1580778000000|2020-02-04 01:00:00|1703.3|1697.3|1702|1696|1703.8|1697.8|1700.4|1694.4|52
1580778300000|2020-02-04 01:05:00|1701.8|1695.8|1701.8|1695.8|1702.8|1696.8|1700.9|1694.9|71
1580778600000|2020-02-04 01:10:00|1701.9|1695.9|1702.9|1696.9|1703|1697|1701.5|1695.5|61
1580778900000|2020-02-04 01:15:00|1703.1|1697.1|1702.1|1696.1|1703.6|1697.6|1702.1|1696.1|24
1580779200000|2020-02-04 01:20:00|1702|1696|1700.9|1694.9|1702.5|1696.5|1700.3|1694.3|24
1580779500000|2020-02-04 01:25:00|1701|1695|1702.3|1696.3|1702.5|1696.5|1700.8|1694.8|43
1580779800000|2020-02-04 01:30:00|1702.1|1696.1|1702.3|1696.3|1702.6|1696.6|1701.8|1695.8|19
1580780100000|2020-02-04 01:35:00|1702.4|1696.4|1702.5|1696.5|1702.8|1696.8|1702.4|1696.4|5
1580780400000|2020-02-04 01:40:00|1702.8|1696.8|1703.6|1697.6|1703.8|1697.8|1702.8|1696.8|4
1580780700000|2020-02-04 01:45:00|1703.5|1697.5|1704.1|1698.1|1704.6|1698.6|1702.4|1696.4|50
1580781000000|2020-02-04 01:50:00|1703.9|1697.9|1704.6|1698.6|1705.5|1699.5|1703.4|1697.4|25
1580781300000|2020-02-04 01:55:00|1704.9|1698.9|1705.1|1699.1|1705.5|1699.5|1704.3|1698.3|20
1580781600000|2020-02-04 02:00:00|1705|1699|1705.4|1699.4|1705.4|1699.4|1704.8|1698.8|11
1580781900000|2020-02-04 02:05:00|1705.3|1699.3|1705.6|1699.6|1705.6|1699.6|1705.3|1699.3|3
1580782200000|2020-02-04 02:10:00|1705.5|1699.5|1705|1699|1705.5|1699.5|1704.9|1698.9|10
1580782500000|2020-02-04 02:15:00|1705.3|1699.3|1704.9|1698.9|1706|1700|1704.9|1698.9|14
1580782800000|2020-02-04 02:20:00|1705|1699|1705.3|1699.3|1705.6|1699.6|1705|1699|6
1580783100000|2020-02-04 02:25:00|1705.4|1699.4|1705.3|1699.3|1705.6|1699.6|1705.1|1699.1|7
1580783400000|2020-02-04 02:30:00|1705.4|1699.4|1706.6|1700.6|1706.6|1700.6|1705.1|1699.1|12
1580783700000|2020-02-04 02:35:00|1706.5|1700.5|1707.1|1701.1|1709.5|1703.5|1705.6|1699.6|28
1580784000000|2020-02-04 02:40:00|1707.8|1701.8|1706.6|1700.6|1707.8|1701.8|1706.6|1700.6|7
1580784300000|2020-02-04 02:45:00|1706.5|1700.5|1705.3|1699.3|1706.5|1700.5|1704.9|1698.9|9
1580784600000|2020-02-04 02:50:00|1704.9|1698.9|1706.6|1700.6|1707.1|1701.1|1704.3|1698.3|23
1580784900000|2020-02-04 02:55:00|1706.9|1700.9|1707.9|1701.9|1708|1702|1706.9|1700.9|16
1580785200000|2020-02-04 03:00:00|1707.8|1701.8|1707|1701|1708.1|1702.1|1706.3|1700.3|30
1580785500000|2020-02-04 03:05:00|1706.8|1700.8|1706.1|1700.1|1707.3|1701.3|1704.5|1698.5|24
1580785800000|2020-02-04 03:10:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.5|1700.5|5
1580786100000|2020-02-04 03:15:00|1707.4|1701.4|1707.1|1701.1|1708.1|1702.1|1707|1701|13
1580786400000|2020-02-04 03:20:00|1707|1701|1707|1701|1707.3|1701.3|1707|1701|6
1580786700000|2020-02-04 03:25:00|1707.8|1701.8|1706.8|1700.8|1708.3|1702.3|1706.8|1700.8|10
1580787000000|2020-02-04 03:30:00|1706.9|1700.9|1705.8|1699.8|1706.9|1700.9|1705.8|1699.8|5
1580787300000|2020-02-04 03:35:00|1706|1700|1705.3|1699.3|1706.3|1700.3|1705.3|1699.3|13
1580787600000|2020-02-04 03:40:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1580787900000|2020-02-04 03:45:00|1705.1|1699.1|1704.5|1698.5|1705.4|1699.4|1704.5|1698.5|6
1580788200000|2020-02-04 03:50:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1580788500000|2020-02-04 03:55:00|1704.5|1698.5|1704.6|1698.6|1704.6|1698.6|1704.5|1698.5|2
1580788800000|2020-02-04 04:00:00|1704.5|1698.5|1704.6|1698.6|1704.6|1698.6|1704.5|1698.5|2
1580789100000|2020-02-04 04:05:00|1704.9|1698.9|1704.9|1698.9|1705.6|1699.6|1704.9|1698.9|6
1580789400000|2020-02-04 04:10:00|1705.1|1699.1|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|4
1580789700000|2020-02-04 04:15:00|1704.9|1698.9|1704.5|1698.5|1705.1|1699.1|1704.3|1698.3|9
1580790000000|2020-02-04 04:20:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|11
1580790300000|2020-02-04 04:25:00|1704.9|1698.9|1704.9|1698.9|1705|1699|1704.6|1698.6|5
1580790600000|2020-02-04 04:30:00|1705.1|1699.1|1704.8|1698.8|1705.1|1699.1|1704.8|1698.8|3
1580790900000|2020-02-04 04:35:00|1704.9|1698.9|1705|1699|1705.5|1699.5|1704.9|1698.9|5
1580791200000|2020-02-04 04:40:00|1705.1|1699.1|1704.6|1698.6|1705.3|1699.3|1704.6|1698.6|7
1580791500000|2020-02-04 04:45:00|1704.5|1698.5|1704.4|1698.4|1704.5|1698.5|1704.4|1698.4|4
1580791800000|2020-02-04 04:50:00|1704.5|1698.5|1700|1694|1705|1699|1700|1694|24
1580792100000|2020-02-04 04:55:00|1699.9|1693.9|1700.3|1694.3|1700.3|1694.3|1699.9|1693.9|3
1580792400000|2020-02-04 05:00:00|1700|1694|1700.6|1694.6|1700.9|1694.9|1700|1694|7
1580792700000|2020-02-04 05:05:00|1700.9|1694.9|1701.3|1695.3|1701.3|1695.3|1700.4|1694.4|11
1580793000000|2020-02-04 05:10:00|1701.1|1695.1|1701.3|1695.3|1701.3|1695.3|1701.1|1695.1|2
1580793300000|2020-02-04 05:15:00|1701.6|1695.6|1701.5|1695.5|1701.6|1695.6|1701.3|1695.3|3
1580793600000|2020-02-04 05:20:00|1701.8|1695.8|1701.3|1695.3|1701.9|1695.9|1701.3|1695.3|4
1580793900000|2020-02-04 05:25:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1
1580794200000|2020-02-04 05:30:00|1701.8|1695.8|1704|1698|1704|1698|1701.3|1695.3|56
1580794500000|2020-02-04 05:35:00|1703.8|1697.8|1702.6|1696.6|1703.8|1697.8|1702.3|1696.3|26
1580794800000|2020-02-04 05:40:00|1702.4|1696.4|1702.3|1696.3|1703|1697|1702|1696|27
1580795100000|2020-02-04 05:45:00|1702.4|1696.4|1702.3|1696.3|1702.9|1696.9|1702.3|1696.3|33
1580795400000|2020-02-04 05:50:00|1702.5|1696.5|1702.3|1696.3|1703|1697|1702|1696|24
1580795700000|2020-02-04 05:55:00|1702.5|1696.5|1702.6|1696.6|1702.9|1696.9|1702.5|1696.5|11
1580796000000|2020-02-04 06:00:00|1702.8|1696.8|1702.5|1696.5|1703|1697|1701.8|1695.8|30
1580796300000|2020-02-04 06:05:00|1702.6|1696.6|1703.3|1697.3|1703.3|1697.3|1702.6|1696.6|6
1580796600000|2020-02-04 06:10:00|1703.1|1697.1|1704.3|1698.3|1704.3|1698.3|1703.1|1697.1|10
1580796900000|2020-02-04 06:15:00|1704.1|1698.1|1704|1698|1704.1|1698.1|1702.4|1696.4|15
1580797200000|2020-02-04 06:20:00|1704.3|1698.3|1705.5|1699.5|1705.5|1699.5|1704.3|1698.3|6
1580797500000|2020-02-04 06:25:00|1705.8|1699.8|1708|1702|1708|1702|1705.8|1699.8|34
1580797800000|2020-02-04 06:30:00|1707.9|1701.9|1708.3|1702.3|1709.4|1703.4|1707.5|1701.5|64
1580798100000|2020-02-04 06:35:00|1708|1702|1709.5|1703.5|1709.6|1703.6|1707.9|1701.9|21
1580798400000|2020-02-04 06:40:00|1709.6|1703.6|1708.4|1702.4|1710|1704|1706.8|1700.8|23
1580798700000|2020-02-04 06:45:00|1708.6|1702.6|1709.8|1703.8|1709.8|1703.8|1707.8|1701.8|33
1580799000000|2020-02-04 06:50:00|1709.6|1703.6|1711.6|1705.6|1711.8|1705.8|1709|1703|22
1580799300000|2020-02-04 06:55:00|1711|1705|1711.4|1705.4|1711.8|1705.8|1709.9|1703.9|19
1580799600000|2020-02-04 07:00:00|1711.6|1705.6|1708.5|1702.5|1711.6|1705.6|1707.3|1701.3|26
1580799900000|2020-02-04 07:05:00|1708.3|1702.3|1707|1701|1708.3|1702.3|1706.5|1700.5|40
1580800200000|2020-02-04 07:10:00|1706.8|1700.8|1705|1699|1706.8|1700.8|1703.3|1697.3|29
1580800500000|2020-02-04 07:15:00|1704.9|1698.9|1704.5|1698.5|1704.9|1698.9|1704.5|1698.5|5
1580800800000|2020-02-04 07:20:00|1704.8|1698.8|1704.3|1698.3|1705.1|1699.1|1704.3|1698.3|8
1580801100000|2020-02-04 07:25:00|1704.1|1698.1|1704.8|1698.8|1705.3|1699.3|1704.1|1698.1|13
1580801400000|2020-02-04 07:30:00|1704.6|1698.6|1704.8|1698.8|1704.8|1698.8|1704.6|1698.6|8
1580801700000|2020-02-04 07:35:00|1704.6|1698.6|1704.6|1698.6|1704.8|1698.8|1704.5|1698.5|6
1580802000000|2020-02-04 07:40:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1580802300000|2020-02-04 07:45:00|1704.6|1698.6|1705.1|1699.1|1705.8|1699.8|1704.6|1698.6|15
1580802600000|2020-02-04 07:50:00|1705.3|1699.3|1705.1|1699.1|1705.3|1699.3|1705|1699|4
1580802900000|2020-02-04 07:55:00|1705.3|1699.3|1703.3|1697.3|1705.3|1699.3|1703.3|1697.3|12
1580803200000|2020-02-04 08:00:00|1703.8|1697.8|1703.8|1697.8|1704.8|1698.8|1701.8|1695.8|30
1580803500000|2020-02-04 08:05:00|1704|1698|1705.5|1699.5|1705.8|1699.8|1704|1698|27
1580803800000|2020-02-04 08:10:00|1705.8|1699.8|1707.3|1701.3|1707.8|1701.8|1705.8|1699.8|19
1580804100000|2020-02-04 08:15:00|1707|1701|1709.3|1703.3|1709.3|1703.3|1707|1701|30
1580804400000|2020-02-04 08:20:00|1709|1703|1711.3|1705.3|1711.3|1705.3|1708.8|1702.8|27
1580804700000|2020-02-04 08:25:00|1711.5|1705.5|1715.5|1709.5|1715.8|1709.8|1711.3|1705.3|43
1580805000000|2020-02-04 08:30:00|1715.3|1709.3|1716|1710|1716.3|1710.3|1715.3|1709.3|37
1580805300000|2020-02-04 08:35:00|1715.8|1709.8|1717.3|1711.3|1718.3|1712.3|1715.8|1709.8|31
1580805600000|2020-02-04 08:40:00|1717.5|1711.5|1718.5|1712.5|1724|1718|1717.5|1711.5|82
1580805900000|2020-02-04 08:45:00|1718.3|1712.3|1716.3|1710.3|1719.5|1713.5|1715.8|1709.8|39
1580806200000|2020-02-04 08:50:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1715.8|1709.8|22
1580806500000|2020-02-04 08:55:00|1717.5|1711.5|1719.3|1713.3|1719.8|1713.8|1716.8|1710.8|22
1580806800000|2020-02-04 09:00:00|1719.5|1713.5|1719.3|1713.3|1720.3|1714.3|1719.3|1713.3|34
1580807100000|2020-02-04 09:05:00|1719.5|1713.5|1721|1715|1721|1715|1719.5|1713.5|8
1580807400000|2020-02-04 09:10:00|1721.3|1715.3|1719.8|1713.8|1721.3|1715.3|1719|1713|21
1580807700000|2020-02-04 09:15:00|1720|1714|1719.5|1713.5|1720.5|1714.5|1719.3|1713.3|8
1580808000000|2020-02-04 09:20:00|1719.3|1713.3|1716.8|1710.8|1719.3|1713.3|1716.3|1710.3|22
1580808300000|2020-02-04 09:25:00|1717.5|1711.5|1718|1712|1718|1712|1716.3|1710.3|15
1580808600000|2020-02-04 09:30:00|1717.8|1711.8|1717|1711|1717.8|1711.8|1717|1711|8
1580808900000|2020-02-04 09:35:00|1716.8|1710.8|1714.8|1708.8|1717|1711|1714.8|1708.8|20
1580809200000|2020-02-04 09:40:00|1714.5|1708.5|1714.3|1708.3|1714.5|1708.5|1713.8|1707.8|7
1580809500000|2020-02-04 09:45:00|1714|1708|1714|1708|1714.3|1708.3|1713.8|1707.8|7
1580809800000|2020-02-04 09:50:00|1713.8|1707.8|1715.3|1709.3|1715.5|1709.5|1713.5|1707.5|19
1580810100000|2020-02-04 09:55:00|1715|1709|1716.8|1710.8|1716.8|1710.8|1715|1709|14
1580810400000|2020-02-04 10:00:00|1716.5|1710.5|1717.3|1711.3|1717.8|1711.8|1716.3|1710.3|12
1580810700000|2020-02-04 10:05:00|1717|1711|1716.3|1710.3|1717|1711|1716.3|1710.3|15
1580811000000|2020-02-04 10:10:00|1716.5|1710.5|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|13
1580811300000|2020-02-04 10:15:00|1715.5|1709.5|1716|1710|1716|1710|1715.3|1709.3|14
1580811600000|2020-02-04 10:20:00|1715.8|1709.8|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|18
1580811900000|2020-02-04 10:25:00|1716|1710|1716.3|1710.3|1716.5|1710.5|1715.8|1709.8|9
1580812200000|2020-02-04 10:30:00|1716|1710|1715.3|1709.3|1716|1710|1714.5|1708.5|25
1580812500000|2020-02-04 10:35:00|1715.5|1709.5|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|13
1580812800000|2020-02-04 10:40:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1714.5|1708.5|2
1580813100000|2020-02-04 10:45:00|1715|1709|1716.3|1710.3|1716.8|1710.8|1715|1709|16
1580813400000|2020-02-04 10:50:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1580813700000|2020-02-04 10:55:00|1715.5|1709.5|1715.8|1709.8|1716|1710|1715.3|1709.3|7
1580814000000|2020-02-04 11:00:00|1715.5|1709.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|8
1580814300000|2020-02-04 11:05:00|1715|1709|1714.5|1708.5|1715.5|1709.5|1714.3|1708.3|9
1580814600000|2020-02-04 11:10:00|1714.8|1708.8|1716.3|1710.3|1716.5|1710.5|1714.5|1708.5|16
1580814900000|2020-02-04 11:15:00|1716|1710|1714.8|1708.8|1716|1710|1714.8|1708.8|10
1580815200000|2020-02-04 11:20:00|1715|1709|1717.3|1711.3|1717.8|1711.8|1715|1709|25
1580815500000|2020-02-04 11:25:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1715.5|1709.5|14
1580815800000|2020-02-04 11:30:00|1716|1710|1715.8|1709.8|1717.3|1711.3|1715.5|1709.5|27
1580816100000|2020-02-04 11:35:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1714.5|1708.5|15
1580816400000|2020-02-04 11:40:00|1714.8|1708.8|1714.5|1708.5|1715.5|1709.5|1714.5|1708.5|22
1580816700000|2020-02-04 11:45:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|5
1580817000000|2020-02-04 11:50:00|1714|1708|1712.8|1706.8|1714|1708|1712.5|1706.5|13
1580817300000|2020-02-04 11:55:00|1713|1707|1711.8|1705.8|1713.3|1707.3|1711.8|1705.8|14
1580817600000|2020-02-04 12:00:00|1712.3|1706.3|1712|1706|1712.5|1706.5|1711.8|1705.8|5
1580817900000|2020-02-04 12:05:00|1712.3|1706.3|1712.8|1706.8|1713.5|1707.5|1712.3|1706.3|6
1580818200000|2020-02-04 12:10:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1713|1707|4
1580818500000|2020-02-04 12:15:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712|1706|14
1580818800000|2020-02-04 12:20:00|1712.5|1706.5|1712.8|1706.8|1713|1707|1712.5|1706.5|12
1580819100000|2020-02-04 12:25:00|1712.5|1706.5|1713|1707|1713.5|1707.5|1712.3|1706.3|14
1580819400000|2020-02-04 12:30:00|1713.3|1707.3|1712.5|1706.5|1713.5|1707.5|1712.5|1706.5|16
1580819700000|2020-02-04 12:35:00|1712.8|1706.8|1713.5|1707.5|1713.5|1707.5|1712.8|1706.8|8
1580820000000|2020-02-04 12:40:00|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1711.8|1705.8|16
1580820300000|2020-02-04 12:45:00|1713|1707|1713.5|1707.5|1713.8|1707.8|1712.8|1706.8|16
1580820600000|2020-02-04 12:50:00|1713.3|1707.3|1717|1711|1718|1712|1713|1707|58
1580820900000|2020-02-04 12:55:00|1716.8|1710.8|1717.3|1711.3|1718.5|1712.5|1715.8|1709.8|37
1580821200000|2020-02-04 13:00:00|1717.5|1711.5|1713.5|1707.5|1717.5|1711.5|1713.5|1707.5|36
1580821500000|2020-02-04 13:05:00|1713.3|1707.3|1713.5|1707.5|1714.5|1708.5|1712.8|1706.8|35
1580821800000|2020-02-04 13:10:00|1714|1708|1716.8|1710.8|1717.5|1711.5|1714|1708|42
1580822100000|2020-02-04 13:15:00|1716.5|1710.5|1716.8|1710.8|1717.5|1711.5|1715.8|1709.8|34
1580822400000|2020-02-04 13:20:00|1717|1711|1717|1711|1717|1711|1716.3|1710.3|10
1580822700000|2020-02-04 13:25:00|1717.3|1711.3|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|13
1580823000000|2020-02-04 13:30:00|1715.5|1709.5|1715.3|1709.3|1717.3|1711.3|1715.3|1709.3|48
1580823300000|2020-02-04 13:35:00|1715|1709|1713.3|1707.3|1716.3|1710.3|1712.3|1706.3|40
1580823600000|2020-02-04 13:40:00|1713|1707|1711|1705|1713|1707|1710.5|1704.5|45
1580823900000|2020-02-04 13:45:00|1711.3|1705.3|1709.8|1703.8|1712|1706|1709.5|1703.5|44
1580824200000|2020-02-04 13:50:00|1709.9|1703.9|1714.4|1708.4|1715.6|1709.6|1709.4|1703.4|68
1580824500000|2020-02-04 13:55:00|1714.1|1708.1|1716.4|1710.4|1717.4|1711.4|1713.9|1707.9|57
1580824800000|2020-02-04 14:00:00|1716.1|1710.1|1710.9|1704.9|1717.1|1711.1|1709.4|1703.4|68
1580825100000|2020-02-04 14:05:00|1710.6|1704.6|1706.9|1700.9|1711.4|1705.4|1706.6|1700.6|59
1580825400000|2020-02-04 14:10:00|1706.6|1700.6|1706.4|1700.4|1707.4|1701.4|1705.1|1699.1|41
1580825700000|2020-02-04 14:15:00|1706.6|1700.6|1707.1|1701.1|1708.9|1702.9|1706.1|1700.1|42
1580826000000|2020-02-04 14:20:00|1706.9|1700.9|1704.4|1698.4|1706.9|1700.9|1704.4|1698.4|27
1580826300000|2020-02-04 14:25:00|1704.6|1698.6|1703.6|1697.6|1705.1|1699.1|1703.6|1697.6|15
1580826600000|2020-02-04 14:30:00|1703.4|1697.4|1701.6|1695.6|1703.4|1697.4|1701.4|1695.4|31
1580826900000|2020-02-04 14:35:00|1701.4|1695.4|1702.9|1696.9|1702.9|1696.9|1700.4|1694.4|34
1580827200000|2020-02-04 14:40:00|1702.6|1696.6|1701.9|1695.9|1703.4|1697.4|1700.1|1694.1|43
1580827500000|2020-02-04 14:45:00|1701.6|1695.6|1698.4|1692.4|1701.9|1695.9|1698.4|1692.4|31
1580827800000|2020-02-04 14:50:00|1698.6|1692.6|1694.6|1688.6|1699.6|1693.6|1694.6|1688.6|41
1580828100000|2020-02-04 14:55:00|1694.9|1688.9|1695.4|1689.4|1697.9|1691.9|1694.9|1688.9|45
1580828400000|2020-02-04 15:00:00|1695.6|1689.6|1693.9|1687.9|1696.9|1690.9|1693.4|1687.4|59
1580828700000|2020-02-04 15:05:00|1694.6|1688.6|1694.4|1688.4|1695.4|1689.4|1693.1|1687.1|31
1580829000000|2020-02-04 15:10:00|1694.1|1688.1|1690.6|1684.6|1694.1|1688.1|1690.6|1684.6|55
1580829300000|2020-02-04 15:15:00|1690.4|1684.4|1692.4|1686.4|1692.6|1686.6|1690.4|1684.4|52
1580829600000|2020-02-04 15:20:00|1692.1|1686.1|1693.4|1687.4|1693.9|1687.9|1691.6|1685.6|44
1580829900000|2020-02-04 15:25:00|1693.9|1687.9|1692.1|1686.1|1694.9|1688.9|1692.1|1686.1|41
1580830200000|2020-02-04 15:30:00|1691.9|1685.9|1695.1|1689.1|1695.4|1689.4|1691.1|1685.1|43
1580830500000|2020-02-04 15:35:00|1695.4|1689.4|1696.6|1690.6|1697.4|1691.4|1694.9|1688.9|65
1580830800000|2020-02-04 15:40:00|1696.4|1690.4|1700.1|1694.1|1701.9|1695.9|1695.9|1689.9|50
1580831100000|2020-02-04 15:45:00|1699.9|1693.9|1697.1|1691.1|1700.4|1694.4|1696.6|1690.6|40
1580831400000|2020-02-04 15:50:00|1696.9|1690.9|1697.4|1691.4|1698.4|1692.4|1696.6|1690.6|41
1580831700000|2020-02-04 15:55:00|1697.1|1691.1|1697.1|1691.1|1698.6|1692.6|1697.1|1691.1|22
1580832000000|2020-02-04 16:00:00|1697.4|1691.4|1697.1|1691.1|1698.1|1692.1|1696.6|1690.6|47
1580832300000|2020-02-04 16:05:00|1696.9|1690.9|1697.6|1691.6|1698.9|1692.9|1695.6|1689.6|35
1580832600000|2020-02-04 16:10:00|1697.1|1691.1|1695.6|1689.6|1697.1|1691.1|1695.1|1689.1|24
1580832900000|2020-02-04 16:15:00|1695.4|1689.4|1695.4|1689.4|1696.4|1690.4|1695.1|1689.1|23
1580833200000|2020-02-04 16:20:00|1695.1|1689.1|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|27
1580833500000|2020-02-04 16:25:00|1695.4|1689.4|1692.6|1686.6|1695.4|1689.4|1691.4|1685.4|82
1580833800000|2020-02-04 16:30:00|1692.4|1686.4|1689.4|1683.4|1692.4|1686.4|1688.4|1682.4|46
1580834100000|2020-02-04 16:35:00|1688.9|1682.9|1690.9|1684.9|1692.4|1686.4|1688.9|1682.9|35
1580834400000|2020-02-04 16:40:00|1691.1|1685.1|1691.4|1685.4|1691.9|1685.9|1690.9|1684.9|23
1580834700000|2020-02-04 16:45:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1689.9|1683.9|20
1580835000000|2020-02-04 16:50:00|1691.4|1685.4|1692.1|1686.1|1692.4|1686.4|1691.1|1685.1|10
1580835300000|2020-02-04 16:55:00|1692.4|1686.4|1693.9|1687.9|1694.1|1688.1|1692.4|1686.4|12
1580835600000|2020-02-04 17:00:00|1693.6|1687.6|1693.9|1687.9|1693.9|1687.9|1692.9|1686.9|11
1580835900000|2020-02-04 17:05:00|1694.1|1688.1|1695.4|1689.4|1695.9|1689.9|1694.1|1688.1|7
1580836200000|2020-02-04 17:10:00|1695.1|1689.1|1695.1|1689.1|1695.4|1689.4|1694.6|1688.6|9
1580836500000|2020-02-04 17:15:00|1695.4|1689.4|1695.4|1689.4|1695.4|1689.4|1695.1|1689.1|5
1580836800000|2020-02-04 17:20:00|1695.1|1689.1|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|4
1580837100000|2020-02-04 17:25:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1695.4|1689.4|6
1580837400000|2020-02-04 17:30:00|1696.4|1690.4|1698.6|1692.6|1698.6|1692.6|1696.4|1690.4|7
1580837700000|2020-02-04 17:35:00|1698.4|1692.4|1698.4|1692.4|1698.4|1692.4|1698.4|1692.4|1
1580838000000|2020-02-04 17:40:00|1698.6|1692.6|1698.6|1692.6|1699.1|1693.1|1698.6|1692.6|5
1580838300000|2020-02-04 17:45:00|1698.4|1692.4|1699.1|1693.1|1699.1|1693.1|1698.4|1692.4|3
1580838600000|2020-02-04 17:50:00|1699.4|1693.4|1699.6|1693.6|1700.6|1694.6|1699.4|1693.4|7
1580838900000|2020-02-04 17:55:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1699.3|1693.3|6
1580864400000|2020-02-05 01:00:00|1702.6|1696.6|1704.4|1698.4|1704.4|1698.4|1702.1|1696.1|26
1580864700000|2020-02-05 01:05:00|1704.1|1698.1|1705.4|1699.4|1705.4|1699.4|1703.6|1697.6|42
1580865000000|2020-02-05 01:10:00|1705.6|1699.6|1706.6|1700.6|1706.6|1700.6|1705.6|1699.6|11
1580865300000|2020-02-05 01:15:00|1705.6|1699.6|1706.1|1700.1|1706.6|1700.6|1705.6|1699.6|9
1580865600000|2020-02-05 01:20:00|1706.6|1700.6|1706.1|1700.1|1706.6|1700.6|1705.9|1699.9|23
1580865900000|2020-02-05 01:25:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.4|1700.4|15
1580866200000|2020-02-05 01:30:00|1707.6|1701.6|1706.9|1700.9|1707.6|1701.6|1706.6|1700.6|19
1580866500000|2020-02-05 01:35:00|1706.6|1700.6|1707.6|1701.6|1707.6|1701.6|1706.6|1700.6|11
1580866800000|2020-02-05 01:40:00|1707.4|1701.4|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|4
1580867100000|2020-02-05 01:45:00|1706.9|1700.9|1707.4|1701.4|1707.6|1701.6|1706.6|1700.6|6
1580867400000|2020-02-05 01:50:00|1707.6|1701.6|1707.9|1701.9|1707.9|1701.9|1707.4|1701.4|4
1580867700000|2020-02-05 01:55:00|1707.6|1701.6|1708.4|1702.4|1708.4|1702.4|1707.6|1701.6|6
1580868000000|2020-02-05 02:00:00|1708.6|1702.6|1708.4|1702.4|1708.6|1702.6|1708.4|1702.4|2
1580868300000|2020-02-05 02:05:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.4|1702.4|3
1580868600000|2020-02-05 02:10:00|1708.9|1702.9|1708.9|1702.9|1709.1|1703.1|1708.6|1702.6|5
1580868900000|2020-02-05 02:15:00|1708.6|1702.6|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|2
1580869200000|2020-02-05 02:20:00|1709.1|1703.1|1709.1|1703.1|1709.6|1703.6|1708.9|1702.9|7
1580869500000|2020-02-05 02:25:00|1708.4|1702.4|1708.9|1702.9|1708.9|1702.9|1708.1|1702.1|5
1580869800000|2020-02-05 02:30:00|1708.6|1702.6|1708.6|1702.6|1709.1|1703.1|1708.4|1702.4|6
1580870100000|2020-02-05 02:35:00|1709.4|1703.4|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|5
1580870400000|2020-02-05 02:40:00|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1
1580870700000|2020-02-05 02:45:00|1709.6|1703.6|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|7
1580871000000|2020-02-05 02:50:00|1709.4|1703.4|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|10
1580871300000|2020-02-05 02:55:00|1709.4|1703.4|1708.9|1702.9|1709.4|1703.4|1708.6|1702.6|7
1580871600000|2020-02-05 03:00:00|1708.6|1702.6|1708.9|1702.9|1709.1|1703.1|1708.4|1702.4|6
1580871900000|2020-02-05 03:05:00|1709.1|1703.1|1709.1|1703.1|1709.6|1703.6|1708.9|1702.9|9
1580872200000|2020-02-05 03:10:00|1708.9|1702.9|1708.4|1702.4|1709.4|1703.4|1708.4|1702.4|6
1580872500000|2020-02-05 03:15:00|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1
1580872800000|2020-02-05 03:20:00|1708.4|1702.4|1708.6|1702.6|1708.6|1702.6|1708.1|1702.1|4
1580873400000|2020-02-05 03:30:00|1708.4|1702.4|1707.4|1701.4|1708.6|1702.6|1707.4|1701.4|8
1580873700000|2020-02-05 03:35:00|1707.6|1701.6|1706.9|1700.9|1707.6|1701.6|1706.6|1700.6|4
1580874000000|2020-02-05 03:40:00|1707.1|1701.1|1706.6|1700.6|1707.1|1701.1|1706.6|1700.6|3
1580874300000|2020-02-05 03:45:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|2
1580874600000|2020-02-05 03:50:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1580875500000|2020-02-05 04:05:00|1706.4|1700.4|1706.6|1700.6|1706.6|1700.6|1706.4|1700.4|2
1580875800000|2020-02-05 04:10:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1580876100000|2020-02-05 04:15:00|1707.4|1701.4|1706.9|1700.9|1707.4|1701.4|1706.9|1700.9|3
1580877000000|2020-02-05 04:30:00|1707.1|1701.1|1707.4|1701.4|1707.4|1701.4|1707.1|1701.1|2
1580877300000|2020-02-05 04:35:00|1707.6|1701.6|1708.4|1702.4|1708.6|1702.6|1707.6|1701.6|6
1580878800000|2020-02-05 05:00:00|1708.1|1702.1|1708.1|1702.1|1708.4|1702.4|1708.1|1702.1|3
1580879400000|2020-02-05 05:10:00|1708.4|1702.4|1708.4|1702.4|1708.4|1702.4|1708.4|1702.4|1
1580879700000|2020-02-05 05:15:00|1708.1|1702.1|1708.4|1702.4|1708.4|1702.4|1708.1|1702.1|2
1580880000000|2020-02-05 05:20:00|1708.1|1702.1|1707.9|1701.9|1708.1|1702.1|1707.6|1701.6|4
1580880300000|2020-02-05 05:25:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1
1580880600000|2020-02-05 05:30:00|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1
1580880900000|2020-02-05 05:35:00|1708.1|1702.1|1708.6|1702.6|1709.6|1703.6|1708.1|1702.1|10
1580881200000|2020-02-05 05:40:00|1709.1|1703.1|1709.4|1703.4|1709.4|1703.4|1709.1|1703.1|2
1580881500000|2020-02-05 05:45:00|1709.6|1703.6|1710.4|1704.4|1710.4|1704.4|1709.4|1703.4|13
1580881800000|2020-02-05 05:50:00|1710.1|1704.1|1709.6|1703.6|1710.1|1704.1|1709.6|1703.6|2
1580882100000|2020-02-05 05:55:00|1709.4|1703.4|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|2
1580882400000|2020-02-05 06:00:00|1709.6|1703.6|1710.4|1704.4|1710.6|1704.6|1709.4|1703.4|12
1580882700000|2020-02-05 06:05:00|1710.6|1704.6|1711.4|1705.4|1711.6|1705.6|1709.9|1703.9|21
1580883000000|2020-02-05 06:10:00|1711.1|1705.1|1711.1|1705.1|1711.1|1705.1|1710.1|1704.1|17
1580883300000|2020-02-05 06:15:00|1710.9|1704.9|1710.1|1704.1|1711.6|1705.6|1709.6|1703.6|29
1580883600000|2020-02-05 06:20:00|1709.9|1703.9|1709.9|1703.9|1709.9|1703.9|1708.9|1702.9|7
1580883900000|2020-02-05 06:25:00|1709.6|1703.6|1709.6|1703.6|1709.9|1703.9|1708.9|1702.9|7
1580884200000|2020-02-05 06:30:00|1709.4|1703.4|1706.1|1700.1|1709.4|1703.4|1705.1|1699.1|28
1580884500000|2020-02-05 06:35:00|1706.4|1700.4|1706.9|1700.9|1706.9|1700.9|1706.4|1700.4|5
1580884800000|2020-02-05 06:40:00|1706.6|1700.6|1707.1|1701.1|1707.1|1701.1|1706.6|1700.6|3
1580885100000|2020-02-05 06:45:00|1706.9|1700.9|1706.4|1700.4|1707.1|1701.1|1706.4|1700.4|6
1580885400000|2020-02-05 06:50:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.1|1700.1|11
1580885700000|2020-02-05 06:55:00|1706.4|1700.4|1706.4|1700.4|1706.9|1700.9|1706.1|1700.1|17
1580886000000|2020-02-05 07:00:00|1706.6|1700.6|1706.9|1700.9|1706.9|1700.9|1706.1|1700.1|8
1580886300000|2020-02-05 07:05:00|1706.6|1700.6|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|3
1580886600000|2020-02-05 07:10:00|1706.9|1700.9|1705.6|1699.6|1706.9|1700.9|1705.6|1699.6|8
1580886900000|2020-02-05 07:15:00|1705.9|1699.9|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|3
1580887200000|2020-02-05 07:20:00|1705.9|1699.9|1704.9|1698.9|1705.9|1699.9|1704.4|1698.4|7
1580887500000|2020-02-05 07:25:00|1704.6|1698.6|1704.4|1698.4|1705.1|1699.1|1704.4|1698.4|6
1580887800000|2020-02-05 07:30:00|1704.1|1698.1|1703.1|1697.1|1704.1|1698.1|1702.1|1696.1|13
1580888100000|2020-02-05 07:35:00|1703.4|1697.4|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|14
1580888400000|2020-02-05 07:40:00|1702.9|1696.9|1702.1|1696.1|1703.1|1697.1|1702.1|1696.1|9
1580888700000|2020-02-05 07:45:00|1702.4|1696.4|1701.6|1695.6|1702.9|1696.9|1701.6|1695.6|6
1580889000000|2020-02-05 07:50:00|1701.4|1695.4|1700.9|1694.9|1701.4|1695.4|1700.9|1694.9|9
1580889300000|2020-02-05 07:55:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|7
1580889600000|2020-02-05 08:00:00|1699.4|1693.4|1699.1|1693.1|1700.4|1694.4|1699.1|1693.1|23
1580889900000|2020-02-05 08:05:00|1699.6|1693.6|1701.4|1695.4|1701.4|1695.4|1699.4|1693.4|14
1580890200000|2020-02-05 08:10:00|1701.1|1695.1|1700.9|1694.9|1701.9|1695.9|1700.4|1694.4|12
1580890500000|2020-02-05 08:15:00|1700.6|1694.6|1701.9|1695.9|1702.4|1696.4|1700.4|1694.4|14
1580890800000|2020-02-05 08:20:00|1701.6|1695.6|1700.4|1694.4|1701.6|1695.6|1700.1|1694.1|17
1580891100000|2020-02-05 08:25:00|1700.1|1694.1|1701.9|1695.9|1701.9|1695.9|1700.1|1694.1|16
1580891400000|2020-02-05 08:30:00|1701.6|1695.6|1702.1|1696.1|1702.9|1696.9|1700.9|1694.9|14
1580891700000|2020-02-05 08:35:00|1702.4|1696.4|1712.1|1706.1|1713.6|1707.6|1702.4|1696.4|81
1580892000000|2020-02-05 08:40:00|1712.4|1706.4|1719.3|1713.3|1719.8|1713.8|1709.9|1703.9|100
1580892300000|2020-02-05 08:45:00|1719|1713|1716.8|1710.8|1719|1713|1715|1709|30
1580892600000|2020-02-05 08:50:00|1716.5|1710.5|1716.3|1710.3|1717.3|1711.3|1716|1710|19
1580892900000|2020-02-05 08:55:00|1716|1710|1714.8|1708.8|1717.8|1711.8|1714.8|1708.8|27
1580893200000|2020-02-05 09:00:00|1715|1709|1713.1|1707.1|1715|1709|1710.1|1704.1|75
1580893500000|2020-02-05 09:05:00|1712.9|1706.9|1715.1|1709.1|1716.6|1710.6|1711.9|1705.9|50
1580893800000|2020-02-05 09:10:00|1715.4|1709.4|1713.4|1707.4|1715.4|1709.4|1712.4|1706.4|37
1580894100000|2020-02-05 09:15:00|1713.1|1707.1|1716.6|1710.6|1716.6|1710.6|1713.1|1707.1|27
1580894400000|2020-02-05 09:20:00|1716.9|1710.9|1716.9|1710.9|1718.1|1712.1|1716.4|1710.4|21
1580894700000|2020-02-05 09:25:00|1716.6|1710.6|1717.1|1711.1|1717.4|1711.4|1716.4|1710.4|8
1580895000000|2020-02-05 09:30:00|1716.9|1710.9|1718.4|1712.4|1718.6|1712.6|1715.9|1709.9|27
1580895300000|2020-02-05 09:35:00|1718.6|1712.6|1724.9|1718.9|1726|1720|1718.4|1712.4|35
1580895600000|2020-02-05 09:40:00|1725.1|1719.1|1730.1|1724.1|1730.1|1724.1|1724.4|1718.4|74
1580895900000|2020-02-05 09:45:00|1730.4|1724.4|1724.4|1718.4|1731.1|1725.1|1724.1|1718.1|44
1580896200000|2020-02-05 09:50:00|1724.6|1718.6|1725.4|1719.4|1725.9|1719.9|1724.4|1718.4|26
1580896500000|2020-02-05 09:55:00|1725.1|1719.1|1722.6|1716.6|1725.9|1719.9|1721.6|1715.6|30
1580896800000|2020-02-05 10:00:00|1722.4|1716.4|1720.9|1714.9|1722.4|1716.4|1720.1|1714.1|34
1580897100000|2020-02-05 10:05:00|1721.1|1715.1|1721.6|1715.6|1721.9|1715.9|1720.9|1714.9|9
1580897400000|2020-02-05 10:10:00|1721.9|1715.9|1721.1|1715.1|1722.4|1716.4|1720.9|1714.9|16
1580897700000|2020-02-05 10:15:00|1721.4|1715.4|1725.6|1719.6|1726.1|1720.1|1721.4|1715.4|42
1580898000000|2020-02-05 10:20:00|1725.4|1719.4|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|15
1580898300000|2020-02-05 10:25:00|1723.1|1717.1|1720.4|1714.4|1723.1|1717.1|1720.4|1714.4|21
1580898600000|2020-02-05 10:30:00|1720.6|1714.6|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|11
1580898900000|2020-02-05 10:35:00|1720.9|1714.9|1720.9|1714.9|1721.1|1715.1|1720.6|1714.6|11
1580899200000|2020-02-05 10:40:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1580899500000|2020-02-05 10:45:00|1721.4|1715.4|1723.9|1717.9|1723.9|1717.9|1721.4|1715.4|5
1580899800000|2020-02-05 10:50:00|1723.6|1717.6|1723.1|1717.1|1723.6|1717.6|1723.1|1717.1|3
1580900100000|2020-02-05 10:55:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.9|1716.9|6
1580900400000|2020-02-05 11:00:00|1724.1|1718.1|1724.4|1718.4|1724.4|1718.4|1724.1|1718.1|2
1580900700000|2020-02-05 11:05:00|1724.6|1718.6|1724.4|1718.4|1725.6|1719.6|1723.4|1717.4|24
1580901000000|2020-02-05 11:10:00|1724.9|1718.9|1724.4|1718.4|1725.1|1719.1|1723.6|1717.6|20
1580901300000|2020-02-05 11:15:00|1724.6|1718.6|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|4
1580901600000|2020-02-05 11:20:00|1724.6|1718.6|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|4
1580901900000|2020-02-05 11:25:00|1724.1|1718.1|1722.9|1716.9|1724.1|1718.1|1722.4|1716.4|14
1580902200000|2020-02-05 11:30:00|1722.4|1716.4|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|10
1580902500000|2020-02-05 11:35:00|1720.6|1714.6|1717.4|1711.4|1720.9|1714.9|1717.4|1711.4|45
1580902800000|2020-02-05 11:40:00|1717.1|1711.1|1713.4|1707.4|1717.9|1711.9|1711.4|1705.4|52
1580903100000|2020-02-05 11:45:00|1713.1|1707.1|1714.4|1708.4|1714.4|1708.4|1711.4|1705.4|37
1580903400000|2020-02-05 11:50:00|1714.6|1708.6|1713.4|1707.4|1714.6|1708.6|1713.1|1707.1|13
1580903700000|2020-02-05 11:55:00|1713.1|1707.1|1712.9|1706.9|1713.6|1707.6|1712.4|1706.4|15
1580904000000|2020-02-05 12:00:00|1712.6|1706.6|1712.4|1706.4|1712.9|1706.9|1711.9|1705.9|13
1580904600000|2020-02-05 12:10:00|1712.1|1706.1|1713.4|1707.4|1713.4|1707.4|1711.9|1705.9|8
1580904900000|2020-02-05 12:15:00|1713.6|1707.6|1715.4|1709.4|1715.4|1709.4|1713.6|1707.6|13
1580905200000|2020-02-05 12:20:00|1715.1|1709.1|1714.6|1708.6|1715.4|1709.4|1713.6|1707.6|15
1580905500000|2020-02-05 12:25:00|1714.9|1708.9|1717.4|1711.4|1718.6|1712.6|1714.9|1708.9|50
1580905800000|2020-02-05 12:30:00|1717.1|1711.1|1719.4|1713.4|1719.4|1713.4|1716.6|1710.6|17
1580906100000|2020-02-05 12:35:00|1718.9|1712.9|1720.9|1714.9|1720.9|1714.9|1718.6|1712.6|25
1580906400000|2020-02-05 12:40:00|1720.4|1714.4|1721.1|1715.1|1721.4|1715.4|1719.6|1713.6|19
1580906700000|2020-02-05 12:45:00|1721.4|1715.4|1719.9|1713.9|1721.4|1715.4|1718.9|1712.9|11
1580907000000|2020-02-05 12:50:00|1719.4|1713.4|1720.6|1714.6|1720.9|1714.9|1718.9|1712.9|19
1580907300000|2020-02-05 12:55:00|1720.4|1714.4|1720.4|1714.4|1723.4|1717.4|1720.1|1714.1|50
1580907600000|2020-02-05 13:00:00|1720.1|1714.1|1716.4|1710.4|1720.4|1714.4|1715.9|1709.9|34
1580907900000|2020-02-05 13:05:00|1716.1|1710.1|1713.9|1707.9|1716.6|1710.6|1713.9|1707.9|31
1580908200000|2020-02-05 13:10:00|1713.6|1707.6|1711.6|1705.6|1713.6|1707.6|1711.1|1705.1|30
1580908500000|2020-02-05 13:15:00|1711.4|1705.4|1711.6|1705.6|1712.9|1706.9|1711.1|1705.1|25
1580908800000|2020-02-05 13:20:00|1712.1|1706.1|1713.9|1707.9|1714.4|1708.4|1712.1|1706.1|28
1580909100000|2020-02-05 13:25:00|1713.6|1707.6|1716.4|1710.4|1716.4|1710.4|1713.6|1707.6|21
1580909400000|2020-02-05 13:30:00|1716.1|1710.1|1715.9|1709.9|1716.9|1710.9|1714.9|1708.9|20
1580909700000|2020-02-05 13:35:00|1715.6|1709.6|1711.6|1705.6|1715.9|1709.9|1711.6|1705.6|27
1580910000000|2020-02-05 13:40:00|1712.4|1706.4|1712.6|1706.6|1713.1|1707.1|1712.1|1706.1|11
1580910300000|2020-02-05 13:45:00|1713.1|1707.1|1712.9|1706.9|1713.1|1707.1|1712.1|1706.1|20
1580910600000|2020-02-05 13:50:00|1713.1|1707.1|1717.9|1711.9|1717.9|1711.9|1713.1|1707.1|25
1580910900000|2020-02-05 13:55:00|1718.1|1712.1|1718.9|1712.9|1720.4|1714.4|1718.1|1712.1|29
1580911200000|2020-02-05 14:00:00|1718.6|1712.6|1718.9|1712.9|1721.9|1715.9|1718.6|1712.6|43
1580911500000|2020-02-05 14:05:00|1719.1|1713.1|1720.9|1714.9|1721.4|1715.4|1718.6|1712.6|22
1580911800000|2020-02-05 14:10:00|1721.1|1715.1|1720.6|1714.6|1721.6|1715.6|1720.4|1714.4|12
1580912100000|2020-02-05 14:15:00|1720.4|1714.4|1720.4|1714.4|1720.6|1714.6|1718.9|1712.9|25
1580912400000|2020-02-05 14:20:00|1720.6|1714.6|1719.1|1713.1|1721.6|1715.6|1718.6|1712.6|21
1580912700000|2020-02-05 14:25:00|1718.9|1712.9|1717.1|1711.1|1718.9|1712.9|1716.1|1710.1|27
1580913000000|2020-02-05 14:30:00|1717.4|1711.4|1717.6|1711.6|1718.9|1712.9|1715.1|1709.1|37
1580913300000|2020-02-05 14:35:00|1717.9|1711.9|1715.4|1709.4|1718.9|1712.9|1715.4|1709.4|29
1580913600000|2020-02-05 14:40:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1713.4|1707.4|52
1580913900000|2020-02-05 14:45:00|1715.9|1709.9|1719.9|1713.9|1721.1|1715.1|1715.1|1709.1|76
1580914200000|2020-02-05 14:50:00|1720.4|1714.4|1718.9|1712.9|1721.1|1715.1|1718.1|1712.1|49
1580914500000|2020-02-05 14:55:00|1719.1|1713.1|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|17
1580914800000|2020-02-05 15:00:00|1720.6|1714.6|1719.9|1713.9|1720.6|1714.6|1717.6|1711.6|42
1580915100000|2020-02-05 15:05:00|1719.6|1713.6|1721.8|1715.8|1721.8|1715.8|1718.4|1712.4|41
1580915400000|2020-02-05 15:10:00|1721.5|1715.5|1719.8|1713.8|1722|1716|1719.5|1713.5|44
1580915700000|2020-02-05 15:15:00|1719.5|1713.5|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|16
1580916000000|2020-02-05 15:20:00|1719.5|1713.5|1718.8|1712.8|1720|1714|1718.5|1712.5|24
1580916300000|2020-02-05 15:25:00|1718.5|1712.5|1718.5|1712.5|1719.3|1713.3|1718|1712|14
1580916600000|2020-02-05 15:30:00|1718.3|1712.3|1718.5|1712.5|1718.8|1712.8|1717.3|1711.3|36
1580916900000|2020-02-05 15:35:00|1718|1712|1715|1709|1718|1712|1714.3|1708.3|51
1580917200000|2020-02-05 15:40:00|1715.3|1709.3|1714|1708|1715.3|1709.3|1712.8|1706.8|31
1580917500000|2020-02-05 15:45:00|1714.3|1708.3|1717.3|1711.3|1717.3|1711.3|1714|1708|30
1580917800000|2020-02-05 15:50:00|1717|1711|1716.8|1710.8|1717.3|1711.3|1716.3|1710.3|17
1580918100000|2020-02-05 15:55:00|1716.5|1710.5|1715.8|1709.8|1716.5|1710.5|1714.3|1708.3|32
1580918400000|2020-02-05 16:00:00|1715.5|1709.5|1718|1712|1718|1712|1713.8|1707.8|36
1580918700000|2020-02-05 16:05:00|1718.3|1712.3|1721.3|1715.3|1721.3|1715.3|1718.3|1712.3|29
1580919000000|2020-02-05 16:10:00|1721.5|1715.5|1725.3|1719.3|1726.3|1720.3|1721.3|1715.3|54
1580919300000|2020-02-05 16:15:00|1725.5|1719.5|1725|1719|1726.8|1720.8|1724.3|1718.3|21
1580919600000|2020-02-05 16:20:00|1725.3|1719.3|1725.8|1719.8|1727.3|1721.3|1725|1719|24
1580919900000|2020-02-05 16:25:00|1726.3|1720.3|1726.8|1720.8|1727.8|1721.8|1726|1720|22
1580920200000|2020-02-05 16:30:00|1726.3|1720.3|1718.8|1712.8|1726.3|1720.3|1716.3|1710.3|113
1580920500000|2020-02-05 16:35:00|1718.5|1712.5|1720|1714|1720.8|1714.8|1718.5|1712.5|34
1580920800000|2020-02-05 16:40:00|1719.8|1713.8|1722.5|1716.5|1722.5|1716.5|1719.8|1713.8|12
1580921100000|2020-02-05 16:45:00|1722.8|1716.8|1721.8|1715.8|1722.8|1716.8|1720.3|1714.3|25
1580921400000|2020-02-05 16:50:00|1721.5|1715.5|1722.5|1716.5|1722.5|1716.5|1721.5|1715.5|15
1580921700000|2020-02-05 16:55:00|1721.8|1715.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|8
1580922000000|2020-02-05 17:00:00|1722.3|1716.3|1723.5|1717.5|1723.8|1717.8|1722.3|1716.3|14
1580922600000|2020-02-05 17:10:00|1723.3|1717.3|1724.3|1718.3|1724.3|1718.3|1723.3|1717.3|4
1580922900000|2020-02-05 17:15:00|1724|1718|1724.3|1718.3|1724.8|1718.8|1723.8|1717.8|8
1580923200000|2020-02-05 17:20:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.5|1717.5|7
1580923500000|2020-02-05 17:25:00|1724.5|1718.5|1727|1721|1728|1722|1724.5|1718.5|12
1580923800000|2020-02-05 17:30:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|4
1580924100000|2020-02-05 17:35:00|1727.8|1721.8|1728|1722|1728.5|1722.5|1727.8|1721.8|8
1580924400000|2020-02-05 17:40:00|1727.3|1721.3|1727.3|1721.3|1728.3|1722.3|1727.3|1721.3|7
1580924700000|2020-02-05 17:45:00|1727|1721|1723.3|1717.3|1727|1721|1723.3|1717.3|31
1580925000000|2020-02-05 17:50:00|1723|1717|1723.8|1717.8|1724.5|1718.5|1722.8|1716.8|12
1580925300000|2020-02-05 17:55:00|1724|1718|1723.8|1717.8|1724|1718|1723.3|1717.3|5
1580950800000|2020-02-06 01:00:00|1724.8|1718.8|1724.4|1718.4|1725.1|1719.1|1722.9|1716.9|27
1580951100000|2020-02-06 01:05:00|1724.3|1718.3|1724.5|1718.5|1725.5|1719.5|1724.3|1718.3|25
1580951400000|2020-02-06 01:10:00|1724.8|1718.8|1725.3|1719.3|1725.4|1719.4|1724.8|1718.8|9
1580951700000|2020-02-06 01:15:00|1725.4|1719.4|1725.5|1719.5|1726.1|1720.1|1724.8|1718.8|27
1580952000000|2020-02-06 01:20:00|1725.8|1719.8|1726.1|1720.1|1726.1|1720.1|1725|1719|10
1580952300000|2020-02-06 01:25:00|1725.9|1719.9|1725.3|1719.3|1725.9|1719.9|1725|1719|15
1580952600000|2020-02-06 01:30:00|1725|1719|1723.9|1717.9|1725|1719|1723.6|1717.6|56
1580952900000|2020-02-06 01:35:00|1724|1718|1724.8|1718.8|1724.8|1718.8|1724|1718|3
1580953200000|2020-02-06 01:40:00|1724.5|1718.5|1724.6|1718.6|1724.6|1718.6|1724.4|1718.4|6
1580953500000|2020-02-06 01:45:00|1724.5|1718.5|1724.6|1718.6|1724.6|1718.6|1724.5|1718.5|2
1580953800000|2020-02-06 01:50:00|1724.5|1718.5|1725.8|1719.8|1726.1|1720.1|1724.5|1718.5|9
1580954100000|2020-02-06 01:55:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1725.8|1719.8|52
1580954400000|2020-02-06 02:00:00|1726.1|1720.1|1726.1|1720.1|1726.1|1720.1|1725.5|1719.5|6
1580954700000|2020-02-06 02:05:00|1726.4|1720.4|1727|1721|1727.5|1721.5|1726.4|1720.4|10
1580955000000|2020-02-06 02:10:00|1726.8|1720.8|1727.5|1721.5|1728.1|1722.1|1726.5|1720.5|28
1580955300000|2020-02-06 02:15:00|1727.8|1721.8|1728|1722|1728.3|1722.3|1727|1721|6
1580955600000|2020-02-06 02:20:00|1728.1|1722.1|1728.8|1722.8|1728.9|1722.9|1728.1|1722.1|5
1580955900000|2020-02-06 02:25:00|1728.9|1722.9|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|13
1580956200000|2020-02-06 02:30:00|1729.1|1723.1|1728.3|1722.3|1729.8|1723.8|1728.3|1722.3|18
1580956500000|2020-02-06 02:35:00|1728.4|1722.4|1729.1|1723.1|1729.1|1723.1|1728.4|1722.4|9
1580956800000|2020-02-06 02:40:00|1729.4|1723.4|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|5
1580957100000|2020-02-06 02:45:00|1729.5|1723.5|1729.1|1723.1|1729.5|1723.5|1729.1|1723.1|7
1580957400000|2020-02-06 02:50:00|1729.4|1723.4|1728.9|1722.9|1729.5|1723.5|1728.9|1722.9|10
1580957700000|2020-02-06 02:55:00|1729.1|1723.1|1729.5|1723.5|1729.5|1723.5|1728.8|1722.8|17
1580958000000|2020-02-06 03:00:00|1729.6|1723.6|1729.5|1723.5|1729.8|1723.8|1729.5|1723.5|6
1580958300000|2020-02-06 03:05:00|1729.6|1723.6|1729.5|1723.5|1729.6|1723.6|1729.5|1723.5|2
1580958600000|2020-02-06 03:10:00|1729.4|1723.4|1729.8|1723.8|1729.8|1723.8|1729.4|1723.4|5
1580958900000|2020-02-06 03:15:00|1729.9|1723.9|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|4
1580959200000|2020-02-06 03:20:00|1730.3|1724.3|1730.3|1724.3|1730.5|1724.5|1730|1724|5
1580959500000|2020-02-06 03:25:00|1730.4|1724.4|1729.5|1723.5|1730.4|1724.4|1729.3|1723.3|10
1580959800000|2020-02-06 03:30:00|1729.3|1723.3|1729.4|1723.4|1729.6|1723.6|1729.1|1723.1|7
1580960100000|2020-02-06 03:35:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|5
1580960400000|2020-02-06 03:40:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1728.8|1722.8|8
1580960700000|2020-02-06 03:45:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.5|1723.5|3
1580961000000|2020-02-06 03:50:00|1729.4|1723.4|1727.3|1721.3|1729.4|1723.4|1727.1|1721.1|6
1580961300000|2020-02-06 03:55:00|1727.1|1721.1|1726.8|1720.8|1727.6|1721.6|1726.8|1720.8|7
1580961600000|2020-02-06 04:00:00|1727|1721|1728.3|1722.3|1728.3|1722.3|1727|1721|7
1580961900000|2020-02-06 04:05:00|1728.4|1722.4|1729.3|1723.3|1729.3|1723.3|1728.4|1722.4|3
1580962200000|2020-02-06 04:10:00|1729.5|1723.5|1730.5|1724.5|1730.5|1724.5|1729.5|1723.5|7
1580962500000|2020-02-06 04:15:00|1730.6|1724.6|1731.1|1725.1|1731.1|1725.1|1730.6|1724.6|7
1580962800000|2020-02-06 04:20:00|1731.3|1725.3|1731.4|1725.4|1731.4|1725.4|1731.1|1725.1|8
1580963100000|2020-02-06 04:25:00|1731.1|1725.1|1731.6|1725.6|1731.6|1725.6|1731.1|1725.1|3
1580963400000|2020-02-06 04:30:00|1731.5|1725.5|1731|1725|1731.6|1725.6|1731|1725|10
1580963700000|2020-02-06 04:35:00|1731.1|1725.1|1731.3|1725.3|1731.3|1725.3|1730.9|1724.9|5
1580964000000|2020-02-06 04:40:00|1731.1|1725.1|1731.6|1725.6|1731.6|1725.6|1731.1|1725.1|6
1580964300000|2020-02-06 04:45:00|1731.5|1725.5|1731.6|1725.6|1731.6|1725.6|1731.5|1725.5|4
1580964600000|2020-02-06 04:50:00|1731.5|1725.5|1731.8|1725.8|1732|1726|1731.3|1725.3|10
1580964900000|2020-02-06 04:55:00|1732|1726|1732|1726|1732.4|1726.4|1731.9|1725.9|6
1580965200000|2020-02-06 05:00:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731|1725|7
1580965500000|2020-02-06 05:05:00|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1
1580965800000|2020-02-06 05:10:00|1731.5|1725.5|1731.5|1725.5|1731.5|1725.5|1731.5|1725.5|1
1580966100000|2020-02-06 05:15:00|1731.4|1725.4|1732.4|1726.4|1732.5|1726.5|1731.4|1725.4|9
1580966400000|2020-02-06 05:20:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.4|1726.4|8
1580966700000|2020-02-06 05:25:00|1732.8|1726.8|1732.4|1726.4|1733|1727|1731.8|1725.8|9
1580967000000|2020-02-06 05:30:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1580967300000|2020-02-06 05:35:00|1732.4|1726.4|1731.8|1725.8|1732.5|1726.5|1731.8|1725.8|13
1580967600000|2020-02-06 05:40:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|10
1580967900000|2020-02-06 05:45:00|1731.5|1725.5|1731.6|1725.6|1731.9|1725.9|1731.5|1725.5|22
1580968200000|2020-02-06 05:50:00|1731.8|1725.8|1731.6|1725.6|1732|1726|1731.6|1725.6|12
1580968500000|2020-02-06 05:55:00|1731.5|1725.5|1733.4|1727.4|1733.5|1727.5|1731.5|1725.5|32
1580968800000|2020-02-06 06:00:00|1733.5|1727.5|1734.6|1728.6|1736|1730|1733.5|1727.5|27
1580969100000|2020-02-06 06:05:00|1734.5|1728.5|1735|1729|1735|1729|1733.9|1727.9|9
1580969400000|2020-02-06 06:10:00|1734.5|1728.5|1735|1729|1735.1|1729.1|1734.5|1728.5|11
1580969700000|2020-02-06 06:15:00|1735.1|1729.1|1735.1|1729.1|1735.3|1729.3|1734.3|1728.3|8
1580970000000|2020-02-06 06:20:00|1735.3|1729.3|1735.8|1729.8|1736.5|1730.5|1735.3|1729.3|24
1580970300000|2020-02-06 06:25:00|1735.6|1729.6|1734.3|1728.3|1735.6|1729.6|1733.8|1727.8|16
1580970600000|2020-02-06 06:30:00|1734.1|1728.1|1734.8|1728.8|1734.8|1728.8|1734.1|1728.1|7
1580970900000|2020-02-06 06:35:00|1734.6|1728.6|1731.6|1725.6|1734.6|1728.6|1731.4|1725.4|15
1580971200000|2020-02-06 06:40:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1730.9|1724.9|7
1580971500000|2020-02-06 06:45:00|1731.4|1725.4|1730.5|1724.5|1731.9|1725.9|1730.3|1724.3|20
1580971800000|2020-02-06 06:50:00|1730.6|1724.6|1731.3|1725.3|1732|1726|1730.5|1724.5|15
1580972100000|2020-02-06 06:55:00|1731.1|1725.1|1730.9|1724.9|1732.4|1726.4|1730.9|1724.9|13
1580972400000|2020-02-06 07:00:00|1730.8|1724.8|1729|1723|1730.8|1724.8|1729|1723|5
1580972700000|2020-02-06 07:05:00|1728.8|1722.8|1729.8|1723.8|1730.3|1724.3|1728.6|1722.6|14
1580973000000|2020-02-06 07:10:00|1729.9|1723.9|1729.3|1723.3|1729.9|1723.9|1729.1|1723.1|5
1580973300000|2020-02-06 07:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728.3|1722.3|4
1580973600000|2020-02-06 07:20:00|1728.5|1722.5|1728.8|1722.8|1728.8|1722.8|1728|1722|12
1580973900000|2020-02-06 07:25:00|1728.9|1722.9|1728.5|1722.5|1728.9|1722.9|1727.9|1721.9|10
1580974200000|2020-02-06 07:30:00|1728.4|1722.4|1727.3|1721.3|1728.4|1722.4|1726.3|1720.3|21
1580974500000|2020-02-06 07:35:00|1727.5|1721.5|1727.1|1721.1|1727.9|1721.9|1726.1|1720.1|21
1580974800000|2020-02-06 07:40:00|1726.9|1720.9|1725.8|1719.8|1727|1721|1725.5|1719.5|11
1580975100000|2020-02-06 07:45:00|1725.9|1719.9|1725.3|1719.3|1726.5|1720.5|1725.3|1719.3|16
1580975400000|2020-02-06 07:50:00|1725.4|1719.4|1725.8|1719.8|1726.8|1720.8|1725.3|1719.3|14
1580975700000|2020-02-06 07:55:00|1726|1720|1725.3|1719.3|1726|1720|1725|1719|12
1580976000000|2020-02-06 08:00:00|1725|1719|1727.5|1721.5|1727.5|1721.5|1724.3|1718.3|21
1580976300000|2020-02-06 08:05:00|1727.3|1721.3|1727.5|1721.5|1728.5|1722.5|1727.3|1721.3|20
1580976600000|2020-02-06 08:10:00|1727.3|1721.3|1726.5|1720.5|1727.3|1721.3|1726.3|1720.3|16
1580976900000|2020-02-06 08:15:00|1726.3|1720.3|1726|1720|1726.8|1720.8|1726|1720|8
1580977200000|2020-02-06 08:20:00|1726.3|1720.3|1727.8|1721.8|1727.8|1721.8|1725.5|1719.5|17
1580977500000|2020-02-06 08:25:00|1728|1722|1727.3|1721.3|1728|1722|1727.3|1721.3|5
1580977800000|2020-02-06 08:30:00|1726.8|1720.8|1725.8|1719.8|1726.8|1720.8|1725.8|1719.8|5
1580978100000|2020-02-06 08:35:00|1725.5|1719.5|1723.3|1717.3|1725.5|1719.5|1723.3|1717.3|14
1580978400000|2020-02-06 08:40:00|1723.5|1717.5|1724|1718|1725.5|1719.5|1723.5|1717.5|22
1580978700000|2020-02-06 08:45:00|1724.5|1718.5|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|11
1580979000000|2020-02-06 08:50:00|1725.5|1719.5|1725.5|1719.5|1725.8|1719.8|1725.5|1719.5|7
1580979300000|2020-02-06 08:55:00|1725.8|1719.8|1726|1720|1726.3|1720.3|1725.5|1719.5|10
1580979600000|2020-02-06 09:00:00|1726.3|1720.3|1722.3|1716.3|1726.3|1720.3|1721.3|1715.3|36
1580979900000|2020-02-06 09:05:00|1722.5|1716.5|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|25
1580980200000|2020-02-06 09:10:00|1723.5|1717.5|1723.3|1717.3|1723.5|1717.5|1722.5|1716.5|9
1580980500000|2020-02-06 09:15:00|1723|1717|1718.5|1712.5|1723.3|1717.3|1718.5|1712.5|33
1580980800000|2020-02-06 09:20:00|1718.3|1712.3|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|23
1580981100000|2020-02-06 09:25:00|1719.5|1713.5|1717.8|1711.8|1719.5|1713.5|1717.3|1711.3|20
1580981400000|2020-02-06 09:30:00|1717.5|1711.5|1717.3|1711.3|1717.8|1711.8|1717.3|1711.3|11
1580981700000|2020-02-06 09:35:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1717.3|1711.3|17
1580982000000|2020-02-06 09:40:00|1717.5|1711.5|1719|1713|1719.5|1713.5|1717.5|1711.5|9
1580982300000|2020-02-06 09:45:00|1718.8|1712.8|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|5
1580982600000|2020-02-06 09:50:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.3|1713.3|5
1580982900000|2020-02-06 09:55:00|1719.3|1713.3|1720|1714|1720|1714|1719.3|1713.3|14
1580983200000|2020-02-06 10:00:00|1719.8|1713.8|1720|1714|1720|1714|1719.5|1713.5|4
1580983500000|2020-02-06 10:05:00|1719.8|1713.8|1721.8|1715.8|1723.3|1717.3|1719.5|1713.5|28
1580983800000|2020-02-06 10:10:00|1721.5|1715.5|1721.8|1715.8|1722.3|1716.3|1721.3|1715.3|16
1580984100000|2020-02-06 10:15:00|1721.5|1715.5|1723.8|1717.8|1724.3|1718.3|1721.3|1715.3|33
1580984400000|2020-02-06 10:20:00|1723.5|1717.5|1722.8|1716.8|1723.5|1717.5|1722.5|1716.5|6
1580984700000|2020-02-06 10:25:00|1722.5|1716.5|1722|1716|1723|1717|1722|1716|14
1580985000000|2020-02-06 10:30:00|1722.3|1716.3|1721.8|1715.8|1722.5|1716.5|1721.5|1715.5|7
1580985300000|2020-02-06 10:35:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|4
1580985600000|2020-02-06 10:40:00|1721.5|1715.5|1721.8|1715.8|1722.3|1716.3|1721.3|1715.3|11
1580985900000|2020-02-06 10:45:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1720.8|1714.8|13
1580986200000|2020-02-06 10:50:00|1721.5|1715.5|1721.3|1715.3|1721.5|1715.5|1720.8|1714.8|6
1580986500000|2020-02-06 10:55:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|12
1580986800000|2020-02-06 11:00:00|1722.5|1716.5|1722.8|1716.8|1723.3|1717.3|1722.5|1716.5|5
1580987100000|2020-02-06 11:05:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.3|1716.3|6
1580987400000|2020-02-06 11:10:00|1723.5|1717.5|1724.3|1718.3|1724.3|1718.3|1723.5|1717.5|5
1580987700000|2020-02-06 11:15:00|1724|1718|1726|1720|1726|1720|1723.8|1717.8|10
1580988000000|2020-02-06 11:20:00|1725.8|1719.8|1724.8|1718.8|1726|1720|1724.8|1718.8|13
1580988300000|2020-02-06 11:25:00|1725|1719|1725.3|1719.3|1725.3|1719.3|1724.8|1718.8|11
1580988600000|2020-02-06 11:30:00|1725|1719|1726.3|1720.3|1726.8|1720.8|1724.8|1718.8|14
1580988900000|2020-02-06 11:35:00|1726|1720|1726.8|1720.8|1728.3|1722.3|1725.8|1719.8|34
1580989200000|2020-02-06 11:40:00|1726.5|1720.5|1726.5|1720.5|1726.8|1720.8|1726.3|1720.3|5
1580989500000|2020-02-06 11:45:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1580989800000|2020-02-06 11:50:00|1726.5|1720.5|1727|1721|1728.3|1722.3|1726.5|1720.5|12
1580990100000|2020-02-06 11:55:00|1727.3|1721.3|1727.5|1721.5|1728|1722|1727.3|1721.3|8
1580990400000|2020-02-06 12:00:00|1727.8|1721.8|1728.8|1722.8|1728.8|1722.8|1727.8|1721.8|11
1580990700000|2020-02-06 12:05:00|1728.5|1722.5|1729.8|1723.8|1730|1724|1728.5|1722.5|15
1580991000000|2020-02-06 12:10:00|1729.5|1723.5|1730|1724|1731.3|1725.3|1729.5|1723.5|20
1580991300000|2020-02-06 12:15:00|1730.3|1724.3|1728.5|1722.5|1730.5|1724.5|1728.3|1722.3|25
1580991600000|2020-02-06 12:20:00|1728.8|1722.8|1728.8|1722.8|1729.3|1723.3|1728.3|1722.3|9
1580991900000|2020-02-06 12:25:00|1729|1723|1729.8|1723.8|1730.8|1724.8|1729|1723|34
1580992200000|2020-02-06 12:30:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|7
1580992500000|2020-02-06 12:35:00|1729.5|1723.5|1730|1724|1730|1724|1729.3|1723.3|13
1580992800000|2020-02-06 12:40:00|1730.3|1724.3|1730|1724|1731|1725|1729.3|1723.3|17
1580993100000|2020-02-06 12:45:00|1729.8|1723.8|1728.5|1722.5|1730|1724|1728.3|1722.3|17
1580993400000|2020-02-06 12:50:00|1728.3|1722.3|1730.3|1724.3|1731|1725|1728.3|1722.3|30
1580993700000|2020-02-06 12:55:00|1730|1724|1726.5|1720.5|1731.3|1725.3|1726.5|1720.5|48
1580994000000|2020-02-06 13:00:00|1726.8|1720.8|1726.8|1720.8|1728|1722|1725.8|1719.8|33
1580994300000|2020-02-06 13:05:00|1727|1721|1727.8|1721.8|1728.8|1722.8|1726.8|1720.8|27
1580994600000|2020-02-06 13:10:00|1728|1722|1730|1724|1730|1724|1728|1722|14
1580994900000|2020-02-06 13:15:00|1729.5|1723.5|1730.8|1724.8|1730.8|1724.8|1728.8|1722.8|19
1580995200000|2020-02-06 13:20:00|1731|1725|1731.5|1725.5|1732.5|1726.5|1730.8|1724.8|34
1580995500000|2020-02-06 13:25:00|1731.8|1725.8|1734|1728|1735.8|1729.8|1731.3|1725.3|37
1580995800000|2020-02-06 13:30:00|1734.3|1728.3|1734.5|1728.5|1734.5|1728.5|1733|1727|22
1580996100000|2020-02-06 13:35:00|1734.3|1728.3|1734.8|1728.8|1734.8|1728.8|1734|1728|29
1580996400000|2020-02-06 13:40:00|1735|1729|1735.3|1729.3|1736|1730|1735|1729|16
1580996700000|2020-02-06 13:45:00|1735|1729|1735.5|1729.5|1735.8|1729.8|1734.3|1728.3|23
1580997000000|2020-02-06 13:50:00|1735.8|1729.8|1735.3|1729.3|1736|1730|1734.3|1728.3|20
1580997300000|2020-02-06 13:55:00|1735|1729|1736.3|1730.3|1736.3|1730.3|1734.8|1728.8|19
1580997600000|2020-02-06 14:00:00|1736|1730|1736.8|1730.8|1737|1731|1735.3|1729.3|18
1580997900000|2020-02-06 14:05:00|1736.5|1730.5|1735.8|1729.8|1736.5|1730.5|1734.3|1728.3|17
1580998200000|2020-02-06 14:10:00|1735.3|1729.3|1734.3|1728.3|1735.3|1729.3|1734.3|1728.3|10
1580998500000|2020-02-06 14:15:00|1734.4|1728.4|1733.3|1727.3|1734.4|1728.4|1732.5|1726.5|16
1580998800000|2020-02-06 14:20:00|1733.5|1727.5|1734.5|1728.5|1735.3|1729.3|1733.5|1727.5|14
1580999100000|2020-02-06 14:25:00|1734.3|1728.3|1734.8|1728.8|1734.8|1728.8|1734.3|1728.3|5
1580999400000|2020-02-06 14:30:00|1735|1729|1734|1728|1735|1729|1732.8|1726.8|20
1580999700000|2020-02-06 14:35:00|1733.8|1727.8|1733.3|1727.3|1734.8|1728.8|1733|1727|34
1581000000000|2020-02-06 14:40:00|1733.5|1727.5|1732.5|1726.5|1733.5|1727.5|1731.5|1725.5|44
1581000300000|2020-02-06 14:45:00|1732.8|1726.8|1734.8|1728.8|1734.8|1728.8|1732.8|1726.8|15
1581000600000|2020-02-06 14:50:00|1734.5|1728.5|1734.8|1728.8|1735.3|1729.3|1734.3|1728.3|10
1581000900000|2020-02-06 14:55:00|1735|1729|1736.3|1730.3|1736.8|1730.8|1734.8|1728.8|18
1581001200000|2020-02-06 15:00:00|1736|1730|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|8
1581001500000|2020-02-06 15:05:00|1737|1731|1739.8|1733.8|1740|1734|1736.8|1730.8|13
1581001800000|2020-02-06 15:10:00|1740|1734|1741.3|1735.3|1741.5|1735.5|1739.8|1733.8|39
1581002100000|2020-02-06 15:15:00|1741|1735|1739.3|1733.3|1741.3|1735.3|1738|1732|30
1581002400000|2020-02-06 15:20:00|1739|1733|1738.3|1732.3|1739.3|1733.3|1738.3|1732.3|10
1581002700000|2020-02-06 15:25:00|1738.5|1732.5|1740.3|1734.3|1740.8|1734.8|1738.3|1732.3|19
1581003000000|2020-02-06 15:30:00|1740.5|1734.5|1743|1737|1743.8|1737.8|1740.3|1734.3|34
1581003300000|2020-02-06 15:35:00|1743.5|1737.5|1749|1743|1751.3|1745.3|1743.5|1737.5|38
1581003600000|2020-02-06 15:40:00|1748.8|1742.8|1749|1743|1749|1743|1746.5|1740.5|47
1581003900000|2020-02-06 15:45:00|1749.3|1743.3|1751|1745|1754.5|1748.5|1749.3|1743.3|55
1581004200000|2020-02-06 15:50:00|1750.8|1744.8|1749.5|1743.5|1751.3|1745.3|1749.5|1743.5|25
1581004500000|2020-02-06 15:55:00|1749.3|1743.3|1750.8|1744.8|1752.3|1746.3|1748.8|1742.8|47
1581004800000|2020-02-06 16:00:00|1750.5|1744.5|1752.8|1746.8|1752.8|1746.8|1749.8|1743.8|29
1581005100000|2020-02-06 16:05:00|1752.5|1746.5|1750.8|1744.8|1752.5|1746.5|1750.3|1744.3|25
1581005400000|2020-02-06 16:10:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1748.8|1742.8|21
1581005700000|2020-02-06 16:15:00|1749|1743|1745.8|1739.8|1749|1743|1744.8|1738.8|39
1581006000000|2020-02-06 16:20:00|1745.5|1739.5|1745.3|1739.3|1745.8|1739.8|1744.8|1738.8|11
1581006300000|2020-02-06 16:25:00|1745|1739|1749.3|1743.3|1749.3|1743.3|1744.3|1738.3|25
1581006600000|2020-02-06 16:30:00|1748.5|1742.5|1741.8|1735.8|1748.5|1742.5|1739.3|1733.3|103
1581006900000|2020-02-06 16:35:00|1741.5|1735.5|1741.3|1735.3|1742.3|1736.3|1740.3|1734.3|38
1581007200000|2020-02-06 16:40:00|1740.8|1734.8|1739.5|1733.5|1740.8|1734.8|1739.3|1733.3|30
1581007500000|2020-02-06 16:45:00|1739.3|1733.3|1742.3|1736.3|1743|1737|1739.3|1733.3|25
1581007800000|2020-02-06 16:50:00|1741.8|1735.8|1741.8|1735.8|1742.3|1736.3|1740|1734|17
1581008100000|2020-02-06 16:55:00|1741.5|1735.5|1741.8|1735.8|1741.8|1735.8|1741.3|1735.3|6
1581008400000|2020-02-06 17:00:00|1741|1735|1741.3|1735.3|1741.3|1735.3|1740.5|1734.5|6
1581008700000|2020-02-06 17:05:00|1741|1735|1741|1735|1741|1735|1741|1735|1
1581009000000|2020-02-06 17:10:00|1741.3|1735.3|1742.3|1736.3|1742.3|1736.3|1741.3|1735.3|5
1581009300000|2020-02-06 17:15:00|1742|1736|1742|1736|1742.3|1736.3|1741.3|1735.3|8
1581009600000|2020-02-06 17:20:00|1742.3|1736.3|1741.5|1735.5|1742.3|1736.3|1741.5|1735.5|4
1581009900000|2020-02-06 17:25:00|1741.3|1735.3|1741.8|1735.8|1741.8|1735.8|1741.3|1735.3|5
1581010800000|2020-02-06 17:40:00|1742|1736|1743.5|1737.5|1744|1738|1742|1736|8
1581011100000|2020-02-06 17:45:00|1743.3|1737.3|1743.3|1737.3|1743.3|1737.3|1743.3|1737.3|1
1581011400000|2020-02-06 17:50:00|1743.5|1737.5|1743.5|1737.5|1743.8|1737.8|1743|1737|7
1581011700000|2020-02-06 17:55:00|1743|1737|1742.8|1736.8|1743|1737|1742.8|1736.8|4
1581037200000|2020-02-07 01:00:00|1741.5|1735.5|1742.1|1736.1|1742.5|1736.5|1741.3|1735.3|16
1581037500000|2020-02-07 01:05:00|1742|1736|1742.6|1736.6|1742.6|1736.6|1741.8|1735.8|7
1581037800000|2020-02-07 01:10:00|1742.5|1736.5|1742|1736|1742.5|1736.5|1742|1736|2
1581038100000|2020-02-07 01:15:00|1742.3|1736.3|1743|1737|1743.6|1737.6|1742|1736|21
1581038400000|2020-02-07 01:20:00|1742.8|1736.8|1742.5|1736.5|1742.8|1736.8|1741.6|1735.6|11
1581038700000|2020-02-07 01:25:00|1743.1|1737.1|1742.8|1736.8|1743.1|1737.1|1742.6|1736.6|4
1581039000000|2020-02-07 01:30:00|1742.9|1736.9|1743|1737|1743|1737|1742.8|1736.8|3
1581039300000|2020-02-07 01:35:00|1742.8|1736.8|1744|1738|1744.1|1738.1|1742.5|1736.5|19
1581039600000|2020-02-07 01:40:00|1744.6|1738.6|1744.9|1738.9|1745.1|1739.1|1743.8|1737.8|16
1581039900000|2020-02-07 01:45:00|1745.1|1739.1|1745.3|1739.3|1745.4|1739.4|1745|1739|10
1581040200000|2020-02-07 01:50:00|1745|1739|1746.5|1740.5|1746.6|1740.6|1745|1739|22
1581040500000|2020-02-07 01:55:00|1746.3|1740.3|1746.5|1740.5|1746.9|1740.9|1746.3|1740.3|4
1581040800000|2020-02-07 02:00:00|1746.9|1740.9|1746.5|1740.5|1746.9|1740.9|1746.4|1740.4|14
1581041100000|2020-02-07 02:05:00|1746.4|1740.4|1745.5|1739.5|1746.4|1740.4|1745.5|1739.5|10
1581041400000|2020-02-07 02:10:00|1745.3|1739.3|1744.4|1738.4|1745.3|1739.3|1744|1738|34
1581042600000|2020-02-07 02:30:00|1744.5|1738.5|1744.9|1738.9|1744.9|1738.9|1744|1738|17
1581042900000|2020-02-07 02:35:00|1745|1739|1746.4|1740.4|1746.6|1740.6|1745|1739|10
1581043200000|2020-02-07 02:40:00|1746.6|1740.6|1746.4|1740.4|1746.9|1740.9|1745.5|1739.5|25
1581043500000|2020-02-07 02:45:00|1746.6|1740.6|1746.8|1740.8|1747.1|1741.1|1745.4|1739.4|24
1581043800000|2020-02-07 02:50:00|1747|1741|1747|1741|1747|1741|1746.9|1740.9|5
1581044100000|2020-02-07 02:55:00|1747.1|1741.1|1746.5|1740.5|1747.1|1741.1|1745.8|1739.8|19
1581044400000|2020-02-07 03:00:00|1746.8|1740.8|1748.6|1742.6|1748.6|1742.6|1746.6|1740.6|33
1581044700000|2020-02-07 03:05:00|1748.3|1742.3|1747.5|1741.5|1748.6|1742.6|1747.5|1741.5|12
1581045000000|2020-02-07 03:10:00|1747.8|1741.8|1746.5|1740.5|1747.8|1741.8|1746.5|1740.5|7
1581045300000|2020-02-07 03:15:00|1746.8|1740.8|1747.6|1741.6|1747.6|1741.6|1746.8|1740.8|5
1581045600000|2020-02-07 03:20:00|1747.3|1741.3|1747.1|1741.1|1747.5|1741.5|1746.9|1740.9|7
1581045900000|2020-02-07 03:25:00|1746.9|1740.9|1747|1741|1747|1741|1746.9|1740.9|2
1581046200000|2020-02-07 03:30:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1747.1|1741.1|5
1581046500000|2020-02-07 03:35:00|1747.6|1741.6|1747.8|1741.8|1747.8|1741.8|1747.6|1741.6|2
1581046800000|2020-02-07 03:40:00|1747.5|1741.5|1747.3|1741.3|1747.5|1741.5|1747.3|1741.3|2
1581047100000|2020-02-07 03:45:00|1747.5|1741.5|1747.3|1741.3|1747.5|1741.5|1747.3|1741.3|2
1581047700000|2020-02-07 03:55:00|1747.5|1741.5|1747.8|1741.8|1747.8|1741.8|1747.5|1741.5|2
1581048000000|2020-02-07 04:00:00|1748.1|1742.1|1748.1|1742.1|1748.6|1742.6|1747.6|1741.6|6
1581048300000|2020-02-07 04:05:00|1748.4|1742.4|1748.3|1742.3|1748.6|1742.6|1748.3|1742.3|4
1581048600000|2020-02-07 04:10:00|1748.1|1742.1|1748.6|1742.6|1748.6|1742.6|1748.1|1742.1|3
1581048900000|2020-02-07 04:15:00|1748.4|1742.4|1748.3|1742.3|1748.4|1742.4|1748.3|1742.3|6
1581049200000|2020-02-07 04:20:00|1747.5|1741.5|1747.8|1741.8|1747.8|1741.8|1747.5|1741.5|3
1581049500000|2020-02-07 04:25:00|1747.6|1741.6|1747.8|1741.8|1747.8|1741.8|1747.6|1741.6|2
1581049800000|2020-02-07 04:30:00|1747.5|1741.5|1747.6|1741.6|1747.6|1741.6|1747.5|1741.5|2
1581050100000|2020-02-07 04:35:00|1747.5|1741.5|1746.6|1740.6|1747.5|1741.5|1746.4|1740.4|8
1581050400000|2020-02-07 04:40:00|1746|1740|1745.1|1739.1|1746|1740|1745|1739|6
1581051900000|2020-02-07 05:05:00|1745.4|1739.4|1744|1738|1745.4|1739.4|1744|1738|4
1581052200000|2020-02-07 05:10:00|1744.1|1738.1|1743.9|1737.9|1744.1|1738.1|1743.8|1737.8|3
1581052500000|2020-02-07 05:15:00|1743.8|1737.8|1744.3|1738.3|1744.3|1738.3|1743.8|1737.8|2
1581053100000|2020-02-07 05:25:00|1744.8|1738.8|1745.4|1739.4|1745.6|1739.6|1744.8|1738.8|7
1581053400000|2020-02-07 05:30:00|1745.5|1739.5|1746.5|1740.5|1746.5|1740.5|1745.5|1739.5|5
1581053700000|2020-02-07 05:35:00|1746.3|1740.3|1746.3|1740.3|1746.5|1740.5|1745.8|1739.8|10
1581054000000|2020-02-07 05:40:00|1746.4|1740.4|1746.5|1740.5|1746.6|1740.6|1746.4|1740.4|4
1581054300000|2020-02-07 05:45:00|1746.8|1740.8|1747.8|1741.8|1748.5|1742.5|1746.8|1740.8|11
1581054600000|2020-02-07 05:50:00|1748|1742|1747.8|1741.8|1748|1742|1747.8|1741.8|2
1581055200000|2020-02-07 06:00:00|1748|1742|1748|1742|1748.3|1742.3|1747.8|1741.8|7
1581055500000|2020-02-07 06:05:00|1748.3|1742.3|1747.8|1741.8|1748.5|1742.5|1747.1|1741.1|8
1581055800000|2020-02-07 06:10:00|1748|1742|1747.8|1741.8|1748|1742|1747.8|1741.8|4
1581056100000|2020-02-07 06:15:00|1748|1742|1748|1742|1748|1742|1748|1742|1
1581056400000|2020-02-07 06:20:00|1748.1|1742.1|1748.6|1742.6|1748.8|1742.8|1748.1|1742.1|5
1581056700000|2020-02-07 06:25:00|1748.4|1742.4|1748|1742|1748.6|1742.6|1747.9|1741.9|7
1581057000000|2020-02-07 06:30:00|1748.1|1742.1|1748.1|1742.1|1748.8|1742.8|1747.8|1741.8|9
1581057300000|2020-02-07 06:35:00|1748|1742|1748.1|1742.1|1748.4|1742.4|1748|1742|8
1581057600000|2020-02-07 06:40:00|1748.3|1742.3|1748.8|1742.8|1748.8|1742.8|1748.3|1742.3|3
1581058200000|2020-02-07 06:50:00|1748.9|1742.9|1748.8|1742.8|1748.9|1742.9|1748.8|1742.8|2
1581058500000|2020-02-07 06:55:00|1748.6|1742.6|1748.1|1742.1|1748.6|1742.6|1748.1|1742.1|3
1581058800000|2020-02-07 07:00:00|1748|1742|1747.5|1741.5|1748.3|1742.3|1747.5|1741.5|7
1581059100000|2020-02-07 07:05:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1746.8|1740.8|6
1581059400000|2020-02-07 07:10:00|1747.3|1741.3|1746.3|1740.3|1747.3|1741.3|1746.3|1740.3|7
1581059700000|2020-02-07 07:15:00|1746.5|1740.5|1745.8|1739.8|1746.8|1740.8|1745.6|1739.6|13
1581060000000|2020-02-07 07:20:00|1746.3|1740.3|1745.4|1739.4|1746.3|1740.3|1745.3|1739.3|9
1581060300000|2020-02-07 07:25:00|1745.1|1739.1|1744.9|1738.9|1745.1|1739.1|1744.6|1738.6|6
1581060600000|2020-02-07 07:30:00|1745|1739|1745.4|1739.4|1745.5|1739.5|1744.8|1738.8|15
1581060900000|2020-02-07 07:35:00|1745.5|1739.5|1746|1740|1746.3|1740.3|1745.5|1739.5|10
1581061200000|2020-02-07 07:40:00|1746.3|1740.3|1746.9|1740.9|1746.9|1740.9|1746.3|1740.3|5
1581061500000|2020-02-07 07:45:00|1746.8|1740.8|1744.6|1738.6|1746.9|1740.9|1744.6|1738.6|9
1581061800000|2020-02-07 07:50:00|1744.5|1738.5|1745.9|1739.9|1746.8|1740.8|1744.4|1738.4|26
1581062100000|2020-02-07 07:55:00|1745.8|1739.8|1745.5|1739.5|1746.5|1740.5|1745|1739|12
1581062400000|2020-02-07 08:00:00|1745|1739|1738|1732|1745.8|1739.8|1737.5|1731.5|71
1581062700000|2020-02-07 08:05:00|1737.5|1731.5|1735.8|1729.8|1738|1732|1734|1728|38
1581063000000|2020-02-07 08:10:00|1736|1730|1737.5|1731.5|1740.5|1734.5|1736|1730|45
1581063300000|2020-02-07 08:15:00|1737.3|1731.3|1737.5|1731.5|1738|1732|1736.8|1730.8|25
1581063600000|2020-02-07 08:20:00|1737.3|1731.3|1735.3|1729.3|1737.5|1731.5|1735.3|1729.3|16
1581063900000|2020-02-07 08:25:00|1735.5|1729.5|1734.8|1728.8|1735.5|1729.5|1734.8|1728.8|16
1581064200000|2020-02-07 08:30:00|1735|1729|1734.8|1728.8|1736.3|1730.3|1734.8|1728.8|11
1581064500000|2020-02-07 08:35:00|1735|1729|1734.8|1728.8|1735.5|1729.5|1734|1728|11
1581064800000|2020-02-07 08:40:00|1734.5|1728.5|1735.8|1729.8|1735.8|1729.8|1733.8|1727.8|20
1581065100000|2020-02-07 08:45:00|1736|1730|1736|1730|1736.8|1730.8|1736|1730|9
1581065400000|2020-02-07 08:50:00|1736.3|1730.3|1737.8|1731.8|1737.8|1731.8|1736.3|1730.3|9
1581065700000|2020-02-07 08:55:00|1737.5|1731.5|1736.3|1730.3|1737.8|1731.8|1736.3|1730.3|16
1581066000000|2020-02-07 09:00:00|1736.5|1730.5|1737.8|1731.8|1738|1732|1736.3|1730.3|14
1581066300000|2020-02-07 09:05:00|1737.5|1731.5|1737.8|1731.8|1738.8|1732.8|1737|1731|16
1581066600000|2020-02-07 09:10:00|1736.8|1730.8|1735.3|1729.3|1736.8|1730.8|1735.3|1729.3|9
1581066900000|2020-02-07 09:15:00|1735.5|1729.5|1735.3|1729.3|1735.8|1729.8|1735.3|1729.3|6
1581067200000|2020-02-07 09:20:00|1735.5|1729.5|1738.3|1732.3|1738.3|1732.3|1735.5|1729.5|23
1581067500000|2020-02-07 09:25:00|1738.5|1732.5|1737.3|1731.3|1738.5|1732.5|1737.3|1731.3|10
1581067800000|2020-02-07 09:30:00|1737|1731|1738.3|1732.3|1738.3|1732.3|1737|1731|9
1581068100000|2020-02-07 09:35:00|1738.5|1732.5|1737.3|1731.3|1738.5|1732.5|1737.3|1731.3|4
1581068400000|2020-02-07 09:40:00|1737.5|1731.5|1737|1731|1737.5|1731.5|1736.8|1730.8|11
1581068700000|2020-02-07 09:45:00|1737.3|1731.3|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|11
1581069000000|2020-02-07 09:50:00|1737|1731|1735.8|1729.8|1737.3|1731.3|1735.3|1729.3|14
1581069300000|2020-02-07 09:55:00|1735.5|1729.5|1735.8|1729.8|1736.3|1730.3|1734.5|1728.5|17
1581069600000|2020-02-07 10:00:00|1735.5|1729.5|1736.5|1730.5|1736.8|1730.8|1735.5|1729.5|8
1581069900000|2020-02-07 10:05:00|1737.3|1731.3|1736.5|1730.5|1737.3|1731.3|1736|1730|3
1581070200000|2020-02-07 10:10:00|1736.3|1730.3|1733|1727|1736.3|1730.3|1732.5|1726.5|47
1581070500000|2020-02-07 10:15:00|1732.8|1726.8|1732.5|1726.5|1733.3|1727.3|1731.5|1725.5|17
1581070800000|2020-02-07 10:20:00|1733|1727|1733.8|1727.8|1734|1728|1733|1727|12
1581071100000|2020-02-07 10:25:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|9
1581071400000|2020-02-07 10:30:00|1733.5|1727.5|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|12
1581071700000|2020-02-07 10:35:00|1732|1726|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1581072000000|2020-02-07 10:40:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1731|1725|2
1581072300000|2020-02-07 10:45:00|1731.5|1725.5|1731.8|1725.8|1732.3|1726.3|1731.5|1725.5|8
1581072600000|2020-02-07 10:50:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1731|1725|15
1581072900000|2020-02-07 10:55:00|1731.5|1725.5|1731.3|1725.3|1731.5|1725.5|1731.3|1725.3|2
1581073200000|2020-02-07 11:00:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|8
1581073500000|2020-02-07 11:05:00|1731|1725|1731.8|1725.8|1732.5|1726.5|1731|1725|13
1581073800000|2020-02-07 11:10:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|8
1581074100000|2020-02-07 11:15:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|5
1581074400000|2020-02-07 11:20:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1733|1727|4
1581074700000|2020-02-07 11:25:00|1733|1727|1731.8|1725.8|1733|1727|1731.8|1725.8|11
1581075000000|2020-02-07 11:30:00|1732|1726|1733.3|1727.3|1733.3|1727.3|1732|1726|12
1581075300000|2020-02-07 11:35:00|1733|1727|1733.3|1727.3|1733.5|1727.5|1733|1727|14
1581075600000|2020-02-07 11:40:00|1733.5|1727.5|1733.3|1727.3|1733.8|1727.8|1733|1727|7
1581075900000|2020-02-07 11:45:00|1733|1727|1733.8|1727.8|1734|1728|1732.3|1726.3|14
1581076200000|2020-02-07 11:50:00|1734|1728|1733.8|1727.8|1734|1728|1733.8|1727.8|2
1581076500000|2020-02-07 11:55:00|1733.5|1727.5|1733.3|1727.3|1733.5|1727.5|1733|1727|4
1581076800000|2020-02-07 12:00:00|1733|1727|1731.8|1725.8|1733|1727|1731.8|1725.8|5
1581077100000|2020-02-07 12:05:00|1731.5|1725.5|1732.3|1726.3|1732.3|1726.3|1731.5|1725.5|4
1581077400000|2020-02-07 12:10:00|1732|1726|1732.3|1726.3|1732.3|1726.3|1732|1726|2
1581077700000|2020-02-07 12:15:00|1732.8|1726.8|1731.8|1725.8|1732.8|1726.8|1731.8|1725.8|6
1581078000000|2020-02-07 12:20:00|1731.5|1725.5|1732.3|1726.3|1732.8|1726.8|1731.3|1725.3|15
1581078600000|2020-02-07 12:30:00|1732|1726|1731.3|1725.3|1732|1726|1731|1725|14
1581078900000|2020-02-07 12:35:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1731|1725|2
1581079200000|2020-02-07 12:40:00|1730.8|1724.8|1728.3|1722.3|1730.8|1724.8|1728.3|1722.3|17
1581079500000|2020-02-07 12:45:00|1728|1722|1726.3|1720.3|1728.3|1722.3|1726|1720|19
1581079800000|2020-02-07 12:50:00|1726.5|1720.5|1726.8|1720.8|1727|1721|1726.3|1720.3|29
1581080100000|2020-02-07 12:55:00|1727|1721|1724|1718|1727|1721|1722.8|1716.8|36
1581080400000|2020-02-07 13:00:00|1723.8|1717.8|1725|1719|1725.3|1719.3|1723.8|1717.8|37
1581080700000|2020-02-07 13:05:00|1725.3|1719.3|1724.5|1718.5|1725.8|1719.8|1724.3|1718.3|20
1581081000000|2020-02-07 13:10:00|1724.8|1718.8|1725|1719|1726.3|1720.3|1724.5|1718.5|33
1581081300000|2020-02-07 13:15:00|1724.8|1718.8|1725|1719|1725.5|1719.5|1724.3|1718.3|28
1581081600000|2020-02-07 13:20:00|1724.8|1718.8|1724.5|1718.5|1725.5|1719.5|1724.5|1718.5|22
1581081900000|2020-02-07 13:25:00|1724.3|1718.3|1720.3|1714.3|1724.5|1718.5|1720|1714|55
1581082200000|2020-02-07 13:30:00|1720|1714|1720.8|1714.8|1722.8|1716.8|1720|1714|44
1581082500000|2020-02-07 13:35:00|1720.5|1714.5|1717.8|1711.8|1720.5|1714.5|1714.8|1708.8|87
1581082800000|2020-02-07 13:40:00|1718|1712|1716.3|1710.3|1718|1712|1716.3|1710.3|26
1581083100000|2020-02-07 13:45:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1715.8|1709.8|16
1581083400000|2020-02-07 13:50:00|1717.3|1711.3|1718.3|1712.3|1718.3|1712.3|1717.3|1711.3|16
1581083700000|2020-02-07 13:55:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|21
1581084000000|2020-02-07 14:00:00|1717.5|1711.5|1716|1710|1717.5|1711.5|1715.5|1709.5|16
1581084300000|2020-02-07 14:05:00|1715.5|1709.5|1715.8|1709.8|1716|1710|1714.3|1708.3|39
1581084600000|2020-02-07 14:10:00|1716|1710|1713|1707|1716.5|1710.5|1713|1707|21
1581084900000|2020-02-07 14:15:00|1712.8|1706.8|1710.3|1704.3|1712.8|1706.8|1710.3|1704.3|25
1581085200000|2020-02-07 14:20:00|1710|1704|1712|1706|1713.3|1707.3|1709.3|1703.3|30
1581085500000|2020-02-07 14:25:00|1712.5|1706.5|1714.3|1708.3|1715.5|1709.5|1712.5|1706.5|22
1581085800000|2020-02-07 14:30:00|1714|1708|1715.3|1709.3|1716|1710|1714|1708|32
1581086100000|2020-02-07 14:35:00|1715|1709|1718.3|1712.3|1718.8|1712.8|1714.3|1708.3|40
1581086400000|2020-02-07 14:40:00|1718|1712|1718.5|1712.5|1719.8|1713.8|1717|1711|39
1581086700000|2020-02-07 14:45:00|1718.3|1712.3|1718.8|1712.8|1718.8|1712.8|1717.8|1711.8|19
1581087000000|2020-02-07 14:50:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1718.3|1712.3|13
1581087300000|2020-02-07 14:55:00|1719|1713|1718.8|1712.8|1719.8|1713.8|1718.8|1712.8|50
1581087600000|2020-02-07 15:00:00|1718.5|1712.5|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|39
1581087900000|2020-02-07 15:05:00|1720|1714|1724|1718|1724.5|1718.5|1720|1714|53
1581088200000|2020-02-07 15:10:00|1723.8|1717.8|1726.3|1720.3|1727|1721|1723.3|1717.3|45
1581088500000|2020-02-07 15:15:00|1726|1720|1723.8|1717.8|1726|1720|1723.3|1717.3|33
1581088800000|2020-02-07 15:20:00|1724|1718|1723.5|1717.5|1724.5|1718.5|1723.3|1717.3|12
1581089100000|2020-02-07 15:25:00|1723.3|1717.3|1724.3|1718.3|1724.3|1718.3|1723.3|1717.3|12
1581089400000|2020-02-07 15:30:00|1724.8|1718.8|1725.5|1719.5|1726|1720|1724.3|1718.3|17
1581089700000|2020-02-07 15:35:00|1725.3|1719.3|1724.8|1718.8|1725.3|1719.3|1724.5|1718.5|6
1581090000000|2020-02-07 15:40:00|1725|1719|1726.3|1720.3|1727|1721|1724.8|1718.8|25
1581090300000|2020-02-07 15:45:00|1726.5|1720.5|1726.8|1720.8|1727|1721|1725|1719|19
1581090600000|2020-02-07 15:50:00|1726.5|1720.5|1726.3|1720.3|1726.5|1720.5|1725.3|1719.3|16
1581090900000|2020-02-07 15:55:00|1726|1720|1725.8|1719.8|1726.3|1720.3|1725.3|1719.3|7
1581091200000|2020-02-07 16:00:00|1726.3|1720.3|1723.8|1717.8|1726.3|1720.3|1723.8|1717.8|16
1581091500000|2020-02-07 16:05:00|1724|1718|1728.3|1722.3|1728.5|1722.5|1722.3|1716.3|26
1581091800000|2020-02-07 16:10:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|5
1581092100000|2020-02-07 16:15:00|1728.8|1722.8|1724.8|1718.8|1728.8|1722.8|1724.5|1718.5|32
1581092400000|2020-02-07 16:20:00|1725|1719|1723.8|1717.8|1725|1719|1721.8|1715.8|32
1581092700000|2020-02-07 16:25:00|1723.5|1717.5|1721.3|1715.3|1723.5|1717.5|1721|1715|26
1581093000000|2020-02-07 16:30:00|1721.5|1715.5|1727.5|1721.5|1727.8|1721.8|1720.5|1714.5|71
1581093300000|2020-02-07 16:35:00|1727.3|1721.3|1725|1719|1727.3|1721.3|1723.3|1717.3|44
1581093600000|2020-02-07 16:40:00|1725.3|1719.3|1724.8|1718.8|1726.5|1720.5|1724.8|1718.8|16
1581093900000|2020-02-07 16:45:00|1724.5|1718.5|1722.5|1716.5|1724.5|1718.5|1722.3|1716.3|21
1581094200000|2020-02-07 16:50:00|1722.3|1716.3|1722.5|1716.5|1722.5|1716.5|1721.8|1715.8|6
1581094500000|2020-02-07 16:55:00|1722.8|1716.8|1724.8|1718.8|1724.8|1718.8|1722.8|1716.8|8
1581094800000|2020-02-07 17:00:00|1724.5|1718.5|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|12
1581095100000|2020-02-07 17:05:00|1723|1717|1723.3|1717.3|1723.3|1717.3|1722|1716|12
1581095400000|2020-02-07 17:10:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.8|1717.8|3
1581095700000|2020-02-07 17:15:00|1723.5|1717.5|1724.3|1718.3|1724.5|1718.5|1723|1717|11
1581096000000|2020-02-07 17:20:00|1724|1718|1723.8|1717.8|1724.5|1718.5|1723.8|1717.8|6
1581096300000|2020-02-07 17:25:00|1724|1718|1723.5|1717.5|1724.3|1718.3|1723.5|1717.5|7
1581096600000|2020-02-07 17:30:00|1723.8|1717.8|1723.3|1717.3|1723.8|1717.8|1722.8|1716.8|7
1581096900000|2020-02-07 17:35:00|1722.8|1716.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|9
1581097200000|2020-02-07 17:40:00|1722.5|1716.5|1723.8|1717.8|1723.8|1717.8|1722.5|1716.5|10
1581097500000|2020-02-07 17:45:00|1723.5|1717.5|1723|1717|1723.8|1717.8|1723|1717|6
1581097800000|2020-02-07 17:50:00|1722.8|1716.8|1723.5|1717.5|1723.5|1717.5|1722.8|1716.8|4
1581098100000|2020-02-07 17:55:00|1723.3|1717.3|1723.5|1717.5|1723.8|1717.8|1723.3|1717.3|8
1581296400000|2020-02-10 01:00:00|1726|1714|1726.3|1720.3|1726.3|1720.3|1725.3|1714|6
1581296700000|2020-02-10 01:05:00|1726.4|1720.4|1725|1719|1726.4|1720.4|1723.6|1717.6|18
1581297000000|2020-02-10 01:10:00|1725.1|1719.1|1725.3|1719.3|1725.5|1719.5|1725.1|1719.1|7
1581297300000|2020-02-10 01:15:00|1725.6|1719.6|1725.5|1719.5|1725.6|1719.6|1725.1|1719.1|49
1581297600000|2020-02-10 01:20:00|1725.4|1719.4|1727.5|1721.5|1727.5|1721.5|1725|1719|104
1581297900000|2020-02-10 01:25:00|1727.3|1721.3|1728|1722|1728.5|1722.5|1727.3|1721.3|50
1581298200000|2020-02-10 01:30:00|1727.6|1721.6|1728.3|1722.3|1728.5|1722.5|1727.5|1721.5|26
1581298500000|2020-02-10 01:35:00|1728|1722|1727.6|1721.6|1728.3|1722.3|1727.5|1721.5|12
1581298800000|2020-02-10 01:40:00|1727.5|1721.5|1728.5|1722.5|1728.5|1722.5|1727.5|1721.5|12
1581299400000|2020-02-10 01:50:00|1728.6|1722.6|1730.4|1724.4|1730.5|1724.5|1728.6|1722.6|11
1581299700000|2020-02-10 01:55:00|1730.3|1724.3|1730.9|1724.9|1731.5|1725.5|1730|1724|8
1581300000000|2020-02-10 02:00:00|1730.6|1724.6|1730.6|1724.6|1731.1|1725.1|1730.6|1724.6|10
1581300300000|2020-02-10 02:05:00|1730.5|1724.5|1730.8|1724.8|1731.1|1725.1|1730.4|1724.4|7
1581300600000|2020-02-10 02:10:00|1730.5|1724.5|1730.8|1724.8|1731.1|1725.1|1730.5|1724.5|3
1581300900000|2020-02-10 02:15:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|13
1581301200000|2020-02-10 02:20:00|1730.8|1724.8|1729.9|1723.9|1730.8|1724.8|1729.9|1723.9|6
1581301500000|2020-02-10 02:25:00|1729.8|1723.8|1729.6|1723.6|1729.8|1723.8|1729.6|1723.6|2
1581301800000|2020-02-10 02:30:00|1729.8|1723.8|1729.9|1723.9|1730|1724|1729.3|1723.3|12
1581302100000|2020-02-10 02:35:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|4
1581302400000|2020-02-10 02:40:00|1730|1724|1731.5|1725.5|1731.5|1725.5|1730|1724|10
1581302700000|2020-02-10 02:45:00|1731.1|1725.1|1731.1|1725.1|1731.6|1725.6|1731|1725|10
1581303000000|2020-02-10 02:50:00|1730.8|1724.8|1729.6|1723.6|1730.8|1724.8|1729.4|1723.4|7
1581303300000|2020-02-10 02:55:00|1729.4|1723.4|1730.3|1724.3|1730.6|1724.6|1729|1723|18
1581303600000|2020-02-10 03:00:00|1730.1|1724.1|1730.5|1724.5|1730.9|1724.9|1730.1|1724.1|10
1581303900000|2020-02-10 03:05:00|1730.3|1724.3|1731.5|1725.5|1731.8|1725.8|1730.3|1724.3|26
1581304200000|2020-02-10 03:10:00|1731.4|1725.4|1731.3|1725.3|1731.6|1725.6|1731.3|1725.3|12
1581304500000|2020-02-10 03:15:00|1731|1725|1730.4|1724.4|1731|1725|1730.3|1724.3|5
1581304800000|2020-02-10 03:20:00|1730.3|1724.3|1731.3|1725.3|1732|1726|1729.9|1723.9|24
1581305100000|2020-02-10 03:25:00|1730.9|1724.9|1728.6|1722.6|1730.9|1724.9|1728.6|1722.6|19
1581305400000|2020-02-10 03:30:00|1728.9|1722.9|1726.5|1720.5|1728.9|1722.9|1726.5|1720.5|13
1581305700000|2020-02-10 03:35:00|1726.8|1720.8|1727.4|1721.4|1727.4|1721.4|1726.6|1720.6|7
1581306000000|2020-02-10 03:40:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581306300000|2020-02-10 03:45:00|1727.5|1721.5|1727.1|1721.1|1727.5|1721.5|1726.8|1720.8|7
1581306600000|2020-02-10 03:50:00|1727|1721|1727.3|1721.3|1727.3|1721.3|1727|1721|3
1581307200000|2020-02-10 04:00:00|1727.1|1721.1|1727.3|1721.3|1727.3|1721.3|1726.1|1720.1|9
1581307500000|2020-02-10 04:05:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|2
1581308100000|2020-02-10 04:15:00|1727|1721|1726.6|1720.6|1727|1721|1726.6|1720.6|2
1581308400000|2020-02-10 04:20:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1581308700000|2020-02-10 04:25:00|1727.1|1721.1|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|2
1581309000000|2020-02-10 04:30:00|1727|1721|1727|1721|1727|1721|1727|1721|1
1581309300000|2020-02-10 04:35:00|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1
1581309600000|2020-02-10 04:40:00|1727.3|1721.3|1727.5|1721.5|1727.8|1721.8|1727.3|1721.3|4
1581309900000|2020-02-10 04:45:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581310500000|2020-02-10 04:55:00|1727.5|1721.5|1727.5|1721.5|1727.5|1721.5|1727.3|1721.3|4
1581310800000|2020-02-10 05:00:00|1727.6|1721.6|1727.8|1721.8|1727.8|1721.8|1727.4|1721.4|4
1581311100000|2020-02-10 05:05:00|1727.9|1721.9|1728.3|1722.3|1728.8|1722.8|1727.9|1721.9|6
1581311400000|2020-02-10 05:10:00|1728.4|1722.4|1728.6|1722.6|1728.6|1722.6|1728.4|1722.4|6
1581311700000|2020-02-10 05:15:00|1728.5|1722.5|1728.6|1722.6|1728.6|1722.6|1728.5|1722.5|2
1581312600000|2020-02-10 05:30:00|1728.9|1722.9|1730.1|1724.1|1730.3|1724.3|1728.9|1722.9|6
1581312900000|2020-02-10 05:35:00|1729.8|1723.8|1730|1724|1730|1724|1729.8|1723.8|2
1581313500000|2020-02-10 05:45:00|1729.9|1723.9|1730.8|1724.8|1730.9|1724.9|1729.6|1723.6|10
1581313800000|2020-02-10 05:50:00|1730.9|1724.9|1730.5|1724.5|1730.9|1724.9|1730.5|1724.5|3
1581314100000|2020-02-10 05:55:00|1730.6|1724.6|1731.1|1725.1|1731.1|1725.1|1730.6|1724.6|3
1581314400000|2020-02-10 06:00:00|1731.3|1725.3|1731.3|1725.3|1732.5|1726.5|1731.3|1725.3|52
1581314700000|2020-02-10 06:05:00|1731.6|1725.6|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|12
1581315000000|2020-02-10 06:10:00|1732.1|1726.1|1732.5|1726.5|1732.5|1726.5|1732.1|1726.1|5
1581315300000|2020-02-10 06:15:00|1732.3|1726.3|1732.4|1726.4|1732.5|1726.5|1731.6|1725.6|8
1581315600000|2020-02-10 06:20:00|1732.3|1726.3|1731.8|1725.8|1732.5|1726.5|1731.8|1725.8|5
1581315900000|2020-02-10 06:25:00|1731.9|1725.9|1732.3|1726.3|1732.5|1726.5|1731.9|1725.9|6
1581316200000|2020-02-10 06:30:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|3
1581316500000|2020-02-10 06:35:00|1733|1727|1733.3|1727.3|1733.4|1727.4|1732.8|1726.8|9
1581316800000|2020-02-10 06:40:00|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1
1581317100000|2020-02-10 06:45:00|1732.4|1726.4|1734.3|1728.3|1735.1|1729.1|1732.1|1726.1|21
1581317400000|2020-02-10 06:50:00|1734.1|1728.1|1731.4|1725.4|1734.1|1728.1|1731.4|1725.4|25
1581317700000|2020-02-10 06:55:00|1731.6|1725.6|1733.4|1727.4|1733.5|1727.5|1731.6|1725.6|27
1581318000000|2020-02-10 07:00:00|1733.5|1727.5|1732.3|1726.3|1733.5|1727.5|1731.8|1725.8|18
1581318300000|2020-02-10 07:05:00|1732.4|1726.4|1732.1|1726.1|1732.9|1726.9|1732.1|1726.1|6
1581318600000|2020-02-10 07:10:00|1732|1726|1729|1723|1732|1726|1729|1723|16
1581318900000|2020-02-10 07:15:00|1729.3|1723.3|1728.3|1722.3|1729.3|1723.3|1728|1722|12
1581319200000|2020-02-10 07:20:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|4
1581319800000|2020-02-10 07:30:00|1728.3|1722.3|1728.4|1722.4|1728.4|1722.4|1727.9|1721.9|8
1581320100000|2020-02-10 07:35:00|1728.1|1722.1|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1581320400000|2020-02-10 07:40:00|1728.5|1722.5|1729.1|1723.1|1729.9|1723.9|1727.9|1721.9|19
1581320700000|2020-02-10 07:45:00|1728.9|1722.9|1729.1|1723.1|1729.4|1723.4|1728.9|1722.9|5
1581321000000|2020-02-10 07:50:00|1729|1723|1728|1722|1729.4|1723.4|1727.5|1721.5|25
1581321300000|2020-02-10 07:55:00|1727.8|1721.8|1725.8|1719.8|1727.8|1721.8|1725|1719|39
1581321600000|2020-02-10 08:00:00|1725.5|1719.5|1724.8|1718.8|1725.5|1719.5|1724.3|1718.3|24
1581321900000|2020-02-10 08:05:00|1725|1719|1724.3|1718.3|1725.3|1719.3|1724.3|1718.3|10
1581322200000|2020-02-10 08:10:00|1724.5|1718.5|1724.3|1718.3|1725.3|1719.3|1724.3|1718.3|14
1581322500000|2020-02-10 08:15:00|1724.8|1718.8|1722.3|1716.3|1724.8|1718.8|1722.3|1716.3|14
1581322800000|2020-02-10 08:20:00|1722|1716|1721.3|1715.3|1722|1716|1721|1715|11
1581323100000|2020-02-10 08:25:00|1721|1715|1720|1714|1721|1715|1720|1714|3
1581323400000|2020-02-10 08:30:00|1719.8|1713.8|1718.5|1712.5|1720|1714|1717.3|1711.3|36
1581323700000|2020-02-10 08:35:00|1718.3|1712.3|1717.3|1711.3|1720.3|1714.3|1716.8|1710.8|30
1581324000000|2020-02-10 08:40:00|1717|1711|1716.8|1710.8|1717.3|1711.3|1716.8|1710.8|8
1581324300000|2020-02-10 08:45:00|1717|1711|1718.3|1712.3|1718.5|1712.5|1717|1711|8
1581324600000|2020-02-10 08:50:00|1718.5|1712.5|1718.3|1712.3|1718.8|1712.8|1717.8|1711.8|18
1581324900000|2020-02-10 08:55:00|1718|1712|1716.8|1710.8|1718|1712|1715.8|1709.8|20
1581325200000|2020-02-10 09:00:00|1716.5|1710.5|1718|1712|1718.3|1712.3|1716.5|1710.5|9
1581325500000|2020-02-10 09:05:00|1717.8|1711.8|1716.8|1710.8|1718.8|1712.8|1716.8|1710.8|23
1581325800000|2020-02-10 09:10:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716|1710|8
1581326100000|2020-02-10 09:15:00|1716.5|1710.5|1717.8|1711.8|1717.8|1711.8|1716.3|1710.3|7
1581326400000|2020-02-10 09:20:00|1717.5|1711.5|1716.8|1710.8|1718.5|1712.5|1716.8|1710.8|21
1581326700000|2020-02-10 09:25:00|1716.5|1710.5|1716.3|1710.3|1717|1711|1716.3|1710.3|6
1581327000000|2020-02-10 09:30:00|1716|1710|1716.8|1710.8|1716.8|1710.8|1715.3|1709.3|19
1581327300000|2020-02-10 09:35:00|1716.3|1710.3|1715.3|1709.3|1716.5|1710.5|1715.3|1709.3|9
1581327600000|2020-02-10 09:40:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|4
1581327900000|2020-02-10 09:45:00|1715|1709|1715.3|1709.3|1715.5|1709.5|1715|1709|5
1581328200000|2020-02-10 09:50:00|1715|1709|1715.8|1709.8|1716|1710|1714.8|1708.8|7
1581328500000|2020-02-10 09:55:00|1716|1710|1713.3|1707.3|1716.8|1710.8|1713.3|1707.3|23
1581328800000|2020-02-10 10:00:00|1713|1707|1709.8|1703.8|1713|1707|1709.3|1703.3|39
1581329100000|2020-02-10 10:05:00|1710.5|1704.5|1709.3|1703.3|1711|1705|1709.3|1703.3|10
1581329400000|2020-02-10 10:10:00|1709.5|1703.5|1710.8|1704.8|1711.3|1705.3|1709.5|1703.5|13
1581329700000|2020-02-10 10:15:00|1710.5|1704.5|1709.8|1703.8|1711|1705|1709.3|1703.3|8
1581330000000|2020-02-10 10:20:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.5|1703.5|4
1581330300000|2020-02-10 10:25:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.3|1703.3|8
1581330600000|2020-02-10 10:30:00|1710|1704|1710.5|1704.5|1710.5|1704.5|1710|1704|3
1581330900000|2020-02-10 10:35:00|1710.3|1704.3|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|12
1581331200000|2020-02-10 10:40:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.3|1704.3|9
1581331500000|2020-02-10 10:45:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.5|1704.5|8
1581331800000|2020-02-10 10:50:00|1711|1705|1710.3|1704.3|1711.8|1705.8|1710.3|1704.3|36
1581332100000|2020-02-10 10:55:00|1710|1704|1709.8|1703.8|1710.5|1704.5|1709.5|1703.5|13
1581332400000|2020-02-10 11:00:00|1710|1704|1709.5|1703.5|1710|1704|1709.5|1703.5|9
1581332700000|2020-02-10 11:05:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.5|1703.5|2
1581333000000|2020-02-10 11:10:00|1709.3|1703.3|1709.8|1703.8|1709.8|1703.8|1709.3|1703.3|7
1581333300000|2020-02-10 11:15:00|1709.5|1703.5|1709.5|1703.5|1710.3|1704.3|1709.5|1703.5|9
1581333600000|2020-02-10 11:20:00|1709.8|1703.8|1709|1703|1709.8|1703.8|1709|1703|8
1581333900000|2020-02-10 11:25:00|1708.8|1702.8|1708.8|1702.8|1708.8|1702.8|1708|1702|13
1581334200000|2020-02-10 11:30:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1707.8|1701.8|17
1581334800000|2020-02-10 11:40:00|1708.5|1702.5|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|8
1581335100000|2020-02-10 11:45:00|1708|1702|1707.8|1701.8|1708|1702|1707.3|1701.3|9
1581335400000|2020-02-10 11:50:00|1708|1702|1706.5|1700.5|1708.3|1702.3|1706.5|1700.5|8
1581335700000|2020-02-10 11:55:00|1706.8|1700.8|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|5
1581336000000|2020-02-10 12:00:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1581336300000|2020-02-10 12:05:00|1706.5|1700.5|1708.3|1702.3|1708.3|1702.3|1706.3|1700.3|9
1581336600000|2020-02-10 12:10:00|1708|1702|1707.8|1701.8|1708.3|1702.3|1707.8|1701.8|8
1581336900000|2020-02-10 12:15:00|1707.5|1701.5|1709.8|1703.8|1709.8|1703.8|1707.5|1701.5|13
1581337200000|2020-02-10 12:20:00|1709.5|1703.5|1709.3|1703.3|1710.3|1704.3|1708.5|1702.5|26
1581337500000|2020-02-10 12:25:00|1709.5|1703.5|1709.3|1703.3|1710|1704|1708.8|1702.8|12
1581337800000|2020-02-10 12:30:00|1709.5|1703.5|1709.3|1703.3|1709.8|1703.8|1708.8|1702.8|12
1581338100000|2020-02-10 12:35:00|1709.5|1703.5|1711|1705|1711.8|1705.8|1709|1703|16
1581338400000|2020-02-10 12:40:00|1710.8|1704.8|1709.3|1703.3|1711.3|1705.3|1709.3|1703.3|19
1581338700000|2020-02-10 12:45:00|1709.5|1703.5|1710.8|1704.8|1710.8|1704.8|1709.5|1703.5|10
1581339000000|2020-02-10 12:50:00|1710.5|1704.5|1710.5|1704.5|1710.8|1704.8|1709.3|1703.3|21
1581339300000|2020-02-10 12:55:00|1710.3|1704.3|1707.5|1701.5|1710.8|1704.8|1707.5|1701.5|43
1581339600000|2020-02-10 13:00:00|1707.8|1701.8|1707.3|1701.3|1708.3|1702.3|1706.5|1700.5|22
1581339900000|2020-02-10 13:05:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|23
1581340200000|2020-02-10 13:10:00|1707|1701|1707.3|1701.3|1708|1702|1706.8|1700.8|14
1581340500000|2020-02-10 13:15:00|1707.5|1701.5|1707.5|1701.5|1707.8|1701.8|1707.3|1701.3|11
1581340800000|2020-02-10 13:20:00|1707.8|1701.8|1706.8|1700.8|1708|1702|1706.5|1700.5|15
1581341400000|2020-02-10 13:30:00|1707.3|1701.3|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|5
1581341700000|2020-02-10 13:35:00|1707|1701|1707.5|1701.5|1708|1702|1707|1701|12
1581342000000|2020-02-10 13:40:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1707.3|1701.3|11
1581342300000|2020-02-10 13:45:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|6
1581342600000|2020-02-10 13:50:00|1706.5|1700.5|1703.8|1697.8|1706.8|1700.8|1703.8|1697.8|19
1581342900000|2020-02-10 13:55:00|1704|1698|1704.1|1698.1|1704.4|1698.4|1703.6|1697.6|20
1581343200000|2020-02-10 14:00:00|1704.4|1698.4|1704.4|1698.4|1704.9|1698.9|1703.6|1697.6|23
1581343500000|2020-02-10 14:05:00|1704.1|1698.1|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|13
1581343800000|2020-02-10 14:10:00|1703.4|1697.4|1701.1|1695.1|1703.4|1697.4|1700.1|1694.1|18
1581344100000|2020-02-10 14:15:00|1701.6|1695.6|1703.1|1697.1|1703.4|1697.4|1701.6|1695.6|15
1581344400000|2020-02-10 14:20:00|1703.4|1697.4|1704.4|1698.4|1704.9|1698.9|1703.4|1697.4|11
1581344700000|2020-02-10 14:25:00|1704.1|1698.1|1704.9|1698.9|1706.1|1700.1|1703.6|1697.6|23
1581345000000|2020-02-10 14:30:00|1704.6|1698.6|1704.9|1698.9|1704.9|1698.9|1703.9|1697.9|15
1581345300000|2020-02-10 14:35:00|1704.4|1698.4|1705.1|1699.1|1705.9|1699.9|1704.1|1698.1|17
1581345600000|2020-02-10 14:40:00|1704.9|1698.9|1705.4|1699.4|1705.4|1699.4|1704.1|1698.1|14
1581345900000|2020-02-10 14:45:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.9|1698.9|7
1581346200000|2020-02-10 14:50:00|1704.6|1698.6|1706.6|1700.6|1706.6|1700.6|1704.1|1698.1|22
1581346500000|2020-02-10 14:55:00|1706.9|1700.9|1707.6|1701.6|1707.6|1701.6|1705.6|1699.6|26
1581346800000|2020-02-10 15:00:00|1707.9|1701.9|1708.1|1702.1|1709.4|1703.4|1707.6|1701.6|28
1581347100000|2020-02-10 15:05:00|1707.9|1701.9|1709.1|1703.1|1709.4|1703.4|1707.9|1701.9|13
1581347400000|2020-02-10 15:10:00|1708.9|1702.9|1708.6|1702.6|1708.9|1702.9|1707.9|1701.9|12
1581347700000|2020-02-10 15:15:00|1708.9|1702.9|1708.6|1702.6|1709.4|1703.4|1708.4|1702.4|11
1581348000000|2020-02-10 15:20:00|1708.4|1702.4|1708.6|1702.6|1708.6|1702.6|1708.4|1702.4|4
1581348300000|2020-02-10 15:25:00|1708.4|1702.4|1708.6|1702.6|1709.1|1703.1|1708.4|1702.4|16
1581348600000|2020-02-10 15:30:00|1708.4|1702.4|1709.4|1703.4|1709.4|1703.4|1708.4|1702.4|7
1581348900000|2020-02-10 15:35:00|1709.1|1703.1|1709.4|1703.4|1709.6|1703.6|1708.4|1702.4|23
1581349200000|2020-02-10 15:40:00|1709.1|1703.1|1708.9|1702.9|1710.4|1704.4|1708.9|1702.9|12
1581349500000|2020-02-10 15:45:00|1708.6|1702.6|1709.4|1703.4|1709.9|1703.9|1708.1|1702.1|16
1581349800000|2020-02-10 15:50:00|1709.1|1703.1|1707.6|1701.6|1709.1|1703.1|1706.9|1700.9|21
1581350100000|2020-02-10 15:55:00|1707.4|1701.4|1707.6|1701.6|1707.9|1701.9|1707.1|1701.1|8
1581350400000|2020-02-10 16:00:00|1707.9|1701.9|1707.1|1701.1|1707.9|1701.9|1706.9|1700.9|16
1581350700000|2020-02-10 16:05:00|1706.9|1700.9|1706.9|1700.9|1708.4|1702.4|1706.6|1700.6|18
1581351000000|2020-02-10 16:10:00|1707.1|1701.1|1706.4|1700.4|1707.1|1701.1|1705.6|1699.6|11
1581351300000|2020-02-10 16:15:00|1706.1|1700.1|1706.6|1700.6|1707.1|1701.1|1705.9|1699.9|18
1581351600000|2020-02-10 16:20:00|1706.4|1700.4|1707.1|1701.1|1707.1|1701.1|1705.6|1699.6|12
1581351900000|2020-02-10 16:25:00|1706.6|1700.6|1707.1|1701.1|1707.6|1701.6|1706.4|1700.4|11
1581352200000|2020-02-10 16:30:00|1707.4|1701.4|1705.4|1699.4|1707.6|1701.6|1704.4|1698.4|53
1581352500000|2020-02-10 16:35:00|1705.6|1699.6|1707.6|1701.6|1708.4|1702.4|1705.4|1699.4|33
1581352800000|2020-02-10 16:40:00|1707.9|1701.9|1708.6|1702.6|1708.9|1702.9|1707.9|1701.9|18
1581353100000|2020-02-10 16:45:00|1708.1|1702.1|1708.6|1702.6|1708.6|1702.6|1708.1|1702.1|2
1581353400000|2020-02-10 16:50:00|1708.9|1702.9|1708.6|1702.6|1709.4|1703.4|1708.6|1702.6|11
1581353700000|2020-02-10 16:55:00|1708.4|1702.4|1707.9|1701.9|1708.6|1702.6|1707.9|1701.9|9
1581354000000|2020-02-10 17:00:00|1708.4|1702.4|1709.1|1703.1|1709.1|1703.1|1707.9|1701.9|11
1581354300000|2020-02-10 17:05:00|1708.9|1702.9|1708.9|1702.9|1709.1|1703.1|1708.1|1702.1|9
1581354600000|2020-02-10 17:10:00|1709.1|1703.1|1708.6|1702.6|1709.1|1703.1|1708.6|1702.6|3
1581354900000|2020-02-10 17:15:00|1708.4|1702.4|1709.1|1703.1|1709.1|1703.1|1708.1|1702.1|4
1581355200000|2020-02-10 17:20:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.6|1702.6|8
1581355500000|2020-02-10 17:25:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|3
1581355800000|2020-02-10 17:30:00|1709.1|1703.1|1708.9|1702.9|1709.1|1703.1|1708.9|1702.9|2
1581356100000|2020-02-10 17:35:00|1708.6|1702.6|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|4
1581356400000|2020-02-10 17:40:00|1709.1|1703.1|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|3
1581356700000|2020-02-10 17:45:00|1709.6|1703.6|1709.9|1703.9|1709.9|1703.9|1709.4|1703.4|4
1581357000000|2020-02-10 17:50:00|1710.1|1704.1|1709.9|1703.9|1710.1|1704.1|1709.9|1703.9|2
1581357300000|2020-02-10 17:55:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.4|1703.4|3
1581382800000|2020-02-11 01:00:00|1714.1|1708.1|1716.6|1710.6|1716.6|1710.6|1713.6|1707.6|19
1581383100000|2020-02-11 01:05:00|1716.4|1710.4|1716.4|1710.4|1716.6|1710.6|1715.6|1709.6|16
1581383400000|2020-02-11 01:10:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1716.6|1710.6|6
1581383700000|2020-02-11 01:15:00|1717.9|1711.9|1719.4|1713.4|1719.4|1713.4|1717.9|1711.9|5
1581384000000|2020-02-11 01:20:00|1719.6|1713.6|1721.4|1715.4|1721.6|1715.6|1718.6|1712.6|21
1581384300000|2020-02-11 01:25:00|1721.1|1715.1|1721.4|1715.4|1722.1|1716.1|1720.4|1714.4|40
1581384600000|2020-02-11 01:30:00|1721.6|1715.6|1722.4|1716.4|1722.9|1716.9|1720.4|1714.4|58
1581384900000|2020-02-11 01:35:00|1722.6|1716.6|1722.1|1716.1|1722.6|1716.6|1721.6|1715.6|28
1581385200000|2020-02-11 01:40:00|1721.9|1715.9|1722.6|1716.6|1722.9|1716.9|1720.9|1714.9|26
1581385500000|2020-02-11 01:45:00|1722.4|1716.4|1724.1|1718.1|1724.1|1718.1|1722.1|1716.1|16
1581385800000|2020-02-11 01:50:00|1723.9|1717.9|1724.9|1718.9|1724.9|1718.9|1723.9|1717.9|9
1581386100000|2020-02-11 01:55:00|1724.6|1718.6|1726.6|1720.6|1726.6|1720.6|1724.6|1718.6|9
1581386400000|2020-02-11 02:00:00|1725.9|1719.9|1726.9|1720.9|1726.9|1720.9|1725.9|1719.9|11
1581386700000|2020-02-11 02:05:00|1727.1|1721.1|1723.9|1717.9|1727.4|1721.4|1723.6|1717.6|17
1581387000000|2020-02-11 02:10:00|1724.9|1718.9|1721.9|1715.9|1724.9|1718.9|1721.4|1715.4|24
1581387300000|2020-02-11 02:15:00|1721.6|1715.6|1722.1|1716.1|1722.4|1716.4|1720.6|1714.6|11
1581387600000|2020-02-11 02:20:00|1722.4|1716.4|1722.6|1716.6|1722.6|1716.6|1722.4|1716.4|2
1581387900000|2020-02-11 02:25:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1
1581388200000|2020-02-11 02:30:00|1722.6|1716.6|1723.1|1717.1|1723.4|1717.4|1722.4|1716.4|9
1581388500000|2020-02-11 02:35:00|1723.4|1717.4|1724.4|1718.4|1724.4|1718.4|1723.1|1717.1|11
1581388800000|2020-02-11 02:40:00|1724.6|1718.6|1725.9|1719.9|1726.6|1720.6|1724.6|1718.6|16
1581389100000|2020-02-11 02:45:00|1725.6|1719.6|1725.1|1719.1|1726.1|1720.1|1725.1|1719.1|14
1581389400000|2020-02-11 02:50:00|1724.9|1718.9|1725.9|1719.9|1726.6|1720.6|1724.4|1718.4|35
1581389700000|2020-02-11 02:55:00|1725.4|1719.4|1726.6|1720.6|1726.6|1720.6|1725.4|1719.4|5
1581390000000|2020-02-11 03:00:00|1726.1|1720.1|1726.1|1720.1|1726.6|1720.6|1725.4|1719.4|11
1581390300000|2020-02-11 03:05:00|1725.9|1719.9|1726.6|1720.6|1726.6|1720.6|1725.1|1719.1|9
1581390600000|2020-02-11 03:10:00|1726.4|1720.4|1725.6|1719.6|1726.4|1720.4|1725.6|1719.6|8
1581390900000|2020-02-11 03:15:00|1725.4|1719.4|1723.6|1717.6|1725.4|1719.4|1722.9|1716.9|17
1581391200000|2020-02-11 03:20:00|1723.4|1717.4|1722.9|1716.9|1723.9|1717.9|1722.9|1716.9|7
1581391500000|2020-02-11 03:25:00|1722.6|1716.6|1722.1|1716.1|1722.6|1716.6|1722.1|1716.1|3
1581391800000|2020-02-11 03:30:00|1722.4|1716.4|1722.4|1716.4|1723.4|1717.4|1722.1|1716.1|9
1581392100000|2020-02-11 03:35:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1721.9|1715.9|3
1581392400000|2020-02-11 03:40:00|1722.6|1716.6|1721.6|1715.6|1722.6|1716.6|1721.6|1715.6|4
1581392700000|2020-02-11 03:45:00|1720.9|1714.9|1721.1|1715.1|1721.4|1715.4|1720.9|1714.9|3
1581393000000|2020-02-11 03:50:00|1721.4|1715.4|1721.4|1715.4|1721.4|1715.4|1721.4|1715.4|1
1581393600000|2020-02-11 04:00:00|1721.1|1715.1|1720.4|1714.4|1721.1|1715.1|1720.4|1714.4|7
1581393900000|2020-02-11 04:05:00|1720.6|1714.6|1720.6|1714.6|1720.9|1714.9|1720.6|1714.6|3
1581394200000|2020-02-11 04:10:00|1720.4|1714.4|1720.1|1714.1|1720.6|1714.6|1720.1|1714.1|4
1581394500000|2020-02-11 04:15:00|1720.4|1714.4|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|8
1581394800000|2020-02-11 04:20:00|1720.6|1714.6|1720.1|1714.1|1720.6|1714.6|1719.9|1713.9|7
1581395100000|2020-02-11 04:25:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1720.1|1714.1|4
1581395400000|2020-02-11 04:30:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1720.1|1714.1|2
1581395700000|2020-02-11 04:35:00|1720.4|1714.4|1720.9|1714.9|1720.9|1714.9|1720.4|1714.4|3
1581396000000|2020-02-11 04:40:00|1721.1|1715.1|1719.9|1713.9|1721.1|1715.1|1719.9|1713.9|4
1581396300000|2020-02-11 04:45:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|6
1581396600000|2020-02-11 04:50:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|7
1581396900000|2020-02-11 04:55:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|7
1581397200000|2020-02-11 05:00:00|1720.9|1714.9|1720.6|1714.6|1720.9|1714.9|1720.6|1714.6|2
1581398100000|2020-02-11 05:15:00|1720.9|1714.9|1721.4|1715.4|1721.4|1715.4|1720.9|1714.9|3
1581398400000|2020-02-11 05:20:00|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1
1581398700000|2020-02-11 05:25:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1581399000000|2020-02-11 05:30:00|1721.4|1715.4|1722.4|1716.4|1722.6|1716.6|1721.4|1715.4|5
1581399300000|2020-02-11 05:35:00|1722.1|1716.1|1723.6|1717.6|1723.6|1717.6|1722.1|1716.1|12
1581399600000|2020-02-11 05:40:00|1723.9|1717.9|1724.1|1718.1|1724.4|1718.4|1723.9|1717.9|9
1581399900000|2020-02-11 05:45:00|1723.6|1717.6|1724.1|1718.1|1724.4|1718.4|1723.4|1717.4|18
1581400200000|2020-02-11 05:50:00|1724.4|1718.4|1725.4|1719.4|1725.4|1719.4|1724.1|1718.1|7
1581400500000|2020-02-11 05:55:00|1725.6|1719.6|1725.9|1719.9|1726.1|1720.1|1725.4|1719.4|17
1581400800000|2020-02-11 06:00:00|1725.6|1719.6|1726.1|1720.1|1727.1|1721.1|1725.6|1719.6|24
1581401100000|2020-02-11 06:05:00|1726.4|1720.4|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|18
1581401400000|2020-02-11 06:10:00|1727.4|1721.4|1726.9|1720.9|1727.4|1721.4|1726.1|1720.1|20
1581401700000|2020-02-11 06:15:00|1726.6|1720.6|1726.6|1720.6|1726.9|1720.9|1725.6|1719.6|22
1581402000000|2020-02-11 06:20:00|1726.1|1720.1|1726.6|1720.6|1727.6|1721.6|1725.4|1719.4|27
1581402300000|2020-02-11 06:25:00|1726.4|1720.4|1726.4|1720.4|1727.4|1721.4|1725.9|1719.9|40
1581402600000|2020-02-11 06:30:00|1726.6|1720.6|1721.6|1715.6|1726.6|1720.6|1721.1|1715.1|52
1581402900000|2020-02-11 06:35:00|1720.9|1714.9|1721.4|1715.4|1722.6|1716.6|1720.9|1714.9|17
1581403200000|2020-02-11 06:40:00|1721.1|1715.1|1720.6|1714.6|1721.1|1715.1|1720.4|1714.4|23
1581403500000|2020-02-11 06:45:00|1720.9|1714.9|1721.1|1715.1|1721.6|1715.6|1720.6|1714.6|8
1581403800000|2020-02-11 06:50:00|1721.4|1715.4|1720.6|1714.6|1721.4|1715.4|1719.9|1713.9|18
1581404100000|2020-02-11 06:55:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1719.1|1713.1|20
1581404400000|2020-02-11 07:00:00|1719.6|1713.6|1719.6|1713.6|1720.1|1714.1|1718.9|1712.9|11
1581404700000|2020-02-11 07:05:00|1719.4|1713.4|1718.1|1712.1|1719.4|1713.4|1717.9|1711.9|6
1581405000000|2020-02-11 07:10:00|1717.9|1711.9|1715.4|1709.4|1717.9|1711.9|1715.4|1709.4|22
1581405300000|2020-02-11 07:15:00|1715.1|1709.1|1714.6|1708.6|1715.4|1709.4|1714.6|1708.6|9
1581405600000|2020-02-11 07:20:00|1714.4|1708.4|1715.6|1709.6|1716.4|1710.4|1714.1|1708.1|15
1581405900000|2020-02-11 07:25:00|1715.9|1709.9|1716.4|1710.4|1718.1|1712.1|1715.9|1709.9|25
1581406200000|2020-02-11 07:30:00|1716.6|1710.6|1714.1|1708.1|1716.6|1710.6|1712.6|1706.6|26
1581406500000|2020-02-11 07:35:00|1714.4|1708.4|1714.9|1708.9|1714.9|1708.9|1714.1|1708.1|8
1581406800000|2020-02-11 07:40:00|1715.1|1709.1|1716.1|1710.1|1716.1|1710.1|1715.1|1709.1|4
1581407100000|2020-02-11 07:45:00|1715.9|1709.9|1714.9|1708.9|1715.9|1709.9|1714.6|1708.6|10
1581407400000|2020-02-11 07:50:00|1714.6|1708.6|1715.4|1709.4|1715.4|1709.4|1714.4|1708.4|16
1581407700000|2020-02-11 07:55:00|1715.6|1709.6|1715.9|1709.9|1716.1|1710.1|1715.4|1709.4|14
1581408000000|2020-02-11 08:00:00|1715.6|1709.6|1720.9|1714.9|1720.9|1714.9|1715.6|1709.6|44
1581408300000|2020-02-11 08:05:00|1720.6|1714.6|1721.1|1715.1|1721.9|1715.9|1720.1|1714.1|13
1581408600000|2020-02-11 08:10:00|1721.4|1715.4|1718.6|1712.6|1721.4|1715.4|1716.1|1710.1|22
1581408900000|2020-02-11 08:15:00|1718.4|1712.4|1718.4|1712.4|1719.1|1713.1|1717.9|1711.9|19
1581409200000|2020-02-11 08:20:00|1718.1|1712.1|1716.4|1710.4|1718.4|1712.4|1715.9|1709.9|29
1581409500000|2020-02-11 08:25:00|1716.1|1710.1|1715.4|1709.4|1716.4|1710.4|1715.1|1709.1|25
1581409800000|2020-02-11 08:30:00|1715.1|1709.1|1717.1|1711.1|1717.1|1711.1|1714.9|1708.9|15
1581410100000|2020-02-11 08:35:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1717.4|1711.4|25
1581410400000|2020-02-11 08:40:00|1719.6|1713.6|1717.9|1711.9|1719.6|1713.6|1717.4|1711.4|16
1581410700000|2020-02-11 08:45:00|1718.1|1712.1|1718.4|1712.4|1718.9|1712.9|1717.9|1711.9|13
1581411000000|2020-02-11 08:50:00|1718.1|1712.1|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|7
1581411300000|2020-02-11 08:55:00|1719.1|1713.1|1717.6|1711.6|1719.4|1713.4|1717.6|1711.6|8
1581411600000|2020-02-11 09:00:00|1717.4|1711.4|1718.6|1712.6|1719.9|1713.9|1716.9|1710.9|47
1581411900000|2020-02-11 09:05:00|1718.4|1712.4|1718.9|1712.9|1720.1|1714.1|1718.4|1712.4|20
1581412200000|2020-02-11 09:10:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.1|1712.1|5
1581412500000|2020-02-11 09:15:00|1718.9|1712.9|1720.4|1714.4|1721.4|1715.4|1718.9|1712.9|25
1581412800000|2020-02-11 09:20:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1719.4|1713.4|11
1581413100000|2020-02-11 09:25:00|1720.1|1714.1|1719.9|1713.9|1720.1|1714.1|1719.6|1713.6|8
1581413400000|2020-02-11 09:30:00|1720.4|1714.4|1719.9|1713.9|1720.9|1714.9|1718.9|1712.9|17
1581413700000|2020-02-11 09:35:00|1720.1|1714.1|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|10
1581414000000|2020-02-11 09:40:00|1720.1|1714.1|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|16
1581414300000|2020-02-11 09:45:00|1719.4|1713.4|1718.6|1712.6|1719.4|1713.4|1718.1|1712.1|7
1581414600000|2020-02-11 09:50:00|1718.9|1712.9|1719.6|1713.6|1719.6|1713.6|1718.6|1712.6|5
1581414900000|2020-02-11 09:55:00|1719.9|1713.9|1719.1|1713.1|1719.9|1713.9|1719.1|1713.1|3
1581415200000|2020-02-11 10:00:00|1718.6|1712.6|1717.9|1711.9|1718.6|1712.6|1717.1|1711.1|8
1581415500000|2020-02-11 10:05:00|1717.6|1711.6|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|8
1581415800000|2020-02-11 10:10:00|1717.1|1711.1|1717.1|1711.1|1717.4|1711.4|1716.6|1710.6|7
1581416100000|2020-02-11 10:15:00|1716.9|1710.9|1715.9|1709.9|1716.9|1710.9|1714.6|1708.6|13
1581416400000|2020-02-11 10:20:00|1715.6|1709.6|1715.4|1709.4|1715.6|1709.6|1714.9|1708.9|13
1581416700000|2020-02-11 10:25:00|1715.9|1709.9|1716.4|1710.4|1716.9|1710.9|1715.9|1709.9|12
1581417000000|2020-02-11 10:30:00|1715.9|1709.9|1716.9|1710.9|1716.9|1710.9|1715.9|1709.9|5
1581417300000|2020-02-11 10:35:00|1716.6|1710.6|1716.9|1710.9|1716.9|1710.9|1716.4|1710.4|4
1581417600000|2020-02-11 10:40:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.4|1711.4|2
1581417900000|2020-02-11 10:45:00|1717.4|1711.4|1717.4|1711.4|1717.6|1711.6|1717.4|1711.4|5
1581418200000|2020-02-11 10:50:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|7
1581418500000|2020-02-11 10:55:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|3
1581418800000|2020-02-11 11:00:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|6
1581419100000|2020-02-11 11:05:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1717.1|1711.1|2
1581419400000|2020-02-11 11:10:00|1717.4|1711.4|1717.9|1711.9|1718.1|1712.1|1717.4|1711.4|11
1581419700000|2020-02-11 11:15:00|1718.1|1712.1|1718.6|1712.6|1718.9|1712.9|1718.1|1712.1|4
1581420000000|2020-02-11 11:20:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1581420300000|2020-02-11 11:25:00|1718.1|1712.1|1717.1|1711.1|1718.1|1712.1|1717.1|1711.1|4
1581420600000|2020-02-11 11:30:00|1716.9|1710.9|1717.9|1711.9|1717.9|1711.9|1716.6|1710.6|9
1581420900000|2020-02-11 11:35:00|1717.6|1711.6|1718.4|1712.4|1718.6|1712.6|1717.1|1711.1|13
1581421200000|2020-02-11 11:40:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.6|1711.6|7
1581421500000|2020-02-11 11:45:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.9|1711.9|2
1581422100000|2020-02-11 11:55:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1581422400000|2020-02-11 12:00:00|1718.1|1712.1|1717.4|1711.4|1718.1|1712.1|1717.4|1711.4|4
1581422700000|2020-02-11 12:05:00|1717.1|1711.1|1716.9|1710.9|1717.4|1711.4|1716.9|1710.9|4
1581423000000|2020-02-11 12:10:00|1716.4|1710.4|1716.1|1710.1|1716.4|1710.4|1716.1|1710.1|2
1581423300000|2020-02-11 12:15:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1715.6|1709.6|11
1581423600000|2020-02-11 12:20:00|1716.6|1710.6|1717.6|1711.6|1717.6|1711.6|1716.6|1710.6|5
1581423900000|2020-02-11 12:25:00|1717.9|1711.9|1716.6|1710.6|1717.9|1711.9|1716.6|1710.6|8
1581424200000|2020-02-11 12:30:00|1716.9|1710.9|1716.6|1710.6|1716.9|1710.9|1716.4|1710.4|4
1581424500000|2020-02-11 12:35:00|1716.1|1710.1|1716.6|1710.6|1716.9|1710.9|1716.1|1710.1|10
1581424800000|2020-02-11 12:40:00|1716.4|1710.4|1716.4|1710.4|1717.1|1711.1|1716.1|1710.1|9
1581425100000|2020-02-11 12:45:00|1716.1|1710.1|1717.6|1711.6|1718.6|1712.6|1716.1|1710.1|29
1581425400000|2020-02-11 12:50:00|1716.9|1710.9|1718.6|1712.6|1720.1|1714.1|1716.9|1710.9|28
1581425700000|2020-02-11 12:55:00|1718.4|1712.4|1719.6|1713.6|1719.9|1713.9|1717.6|1711.6|34
1581426000000|2020-02-11 13:00:00|1719.9|1713.9|1720.4|1714.4|1720.9|1714.9|1718.9|1712.9|50
1581426300000|2020-02-11 13:05:00|1720.1|1714.1|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|19
1581426600000|2020-02-11 13:10:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1718.4|1712.4|45
1581426900000|2020-02-11 13:15:00|1719.9|1713.9|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|20
1581427200000|2020-02-11 13:20:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.6|1713.6|11
1581427500000|2020-02-11 13:25:00|1720.1|1714.1|1720.4|1714.4|1721.1|1715.1|1719.9|1713.9|26
1581427800000|2020-02-11 13:30:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1719.6|1713.6|15
1581428100000|2020-02-11 13:35:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1719.9|1713.9|11
1581428400000|2020-02-11 13:40:00|1720.6|1714.6|1720.4|1714.4|1720.6|1714.6|1720.4|1714.4|4
1581428700000|2020-02-11 13:45:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1720.1|1714.1|6
1581429000000|2020-02-11 13:50:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1720.1|1714.1|6
1581429300000|2020-02-11 13:55:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.4|1713.4|13
1581429600000|2020-02-11 14:00:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|10
1581429900000|2020-02-11 14:05:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|4
1581430200000|2020-02-11 14:10:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|6
1581430500000|2020-02-11 14:15:00|1720.6|1714.6|1720.9|1714.9|1722.1|1716.1|1720.4|1714.4|36
1581430800000|2020-02-11 14:20:00|1721.1|1715.1|1723.6|1717.6|1723.6|1717.6|1721.1|1715.1|25
1581431100000|2020-02-11 14:25:00|1724.1|1718.1|1725.1|1719.1|1725.1|1719.1|1723.4|1717.4|20
1581431400000|2020-02-11 14:30:00|1724.9|1718.9|1725.6|1719.6|1725.6|1719.6|1724.4|1718.4|22
1581431700000|2020-02-11 14:35:00|1725.4|1719.4|1725.4|1719.4|1725.6|1719.6|1724.6|1718.6|15
1581432000000|2020-02-11 14:40:00|1725.1|1719.1|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1581432300000|2020-02-11 14:45:00|1726.6|1720.6|1726.6|1720.6|1727.4|1721.4|1725.6|1719.6|16
1581432600000|2020-02-11 14:50:00|1726.9|1720.9|1726.6|1720.6|1727.6|1721.6|1726.4|1720.4|19
1581432900000|2020-02-11 14:55:00|1726.4|1720.4|1726.1|1720.1|1726.4|1720.4|1725.6|1719.6|15
1581433200000|2020-02-11 15:00:00|1726.4|1720.4|1728.6|1722.6|1729.1|1723.1|1726.4|1720.4|23
1581433500000|2020-02-11 15:05:00|1728.9|1722.9|1729.6|1723.6|1729.6|1723.6|1727.4|1721.4|25
1581433800000|2020-02-11 15:10:00|1729.9|1723.9|1731.1|1725.1|1731.4|1725.4|1729.9|1723.9|40
1581434100000|2020-02-11 15:15:00|1730.9|1724.9|1733.9|1727.9|1733.9|1727.9|1730.1|1724.1|47
1581434400000|2020-02-11 15:20:00|1733.6|1727.6|1731.9|1725.9|1734.1|1728.1|1731.9|1725.9|18
1581434700000|2020-02-11 15:25:00|1731.6|1725.6|1732.4|1726.4|1733.1|1727.1|1731.4|1725.4|32
1581435000000|2020-02-11 15:30:00|1732.6|1726.6|1730.4|1724.4|1732.6|1726.6|1730.4|1724.4|18
1581435300000|2020-02-11 15:35:00|1730.6|1724.6|1731.9|1725.9|1731.9|1725.9|1729.1|1723.1|23
1581435600000|2020-02-11 15:40:00|1732.1|1726.1|1732.1|1726.1|1733.1|1727.1|1731.9|1725.9|23
1581435900000|2020-02-11 15:45:00|1731.9|1725.9|1732.9|1726.9|1733.4|1727.4|1731.6|1725.6|14
1581436200000|2020-02-11 15:50:00|1733.1|1727.1|1730.9|1724.9|1733.6|1727.6|1730.9|1724.9|21
1581436500000|2020-02-11 15:55:00|1731.4|1725.4|1732.1|1726.1|1732.4|1726.4|1731.4|1725.4|9
1581436800000|2020-02-11 16:00:00|1731.9|1725.9|1732.4|1726.4|1732.4|1726.4|1731.4|1725.4|25
1581437100000|2020-02-11 16:05:00|1732.1|1726.1|1733.1|1727.1|1733.9|1727.9|1731.6|1725.6|22
1581437400000|2020-02-11 16:10:00|1733.4|1727.4|1733.6|1727.6|1734.6|1728.6|1733.4|1727.4|17
1581437700000|2020-02-11 16:15:00|1733.4|1727.4|1734.6|1728.6|1734.6|1728.6|1733.1|1727.1|21
1581438000000|2020-02-11 16:20:00|1734.4|1728.4|1735.1|1729.1|1735.4|1729.4|1734.1|1728.1|26
1581438300000|2020-02-11 16:25:00|1735.6|1729.6|1734.9|1728.9|1736.1|1730.1|1734.9|1728.9|22
1581438600000|2020-02-11 16:30:00|1734.6|1728.6|1735.6|1729.6|1735.6|1729.6|1732.6|1726.6|41
1581438900000|2020-02-11 16:35:00|1735.1|1729.1|1736.4|1730.4|1737.9|1731.9|1734.9|1728.9|31
1581439200000|2020-02-11 16:40:00|1736.1|1730.1|1738.6|1732.6|1738.6|1732.6|1735.4|1729.4|25
1581439500000|2020-02-11 16:45:00|1738.4|1732.4|1737.9|1731.9|1738.4|1732.4|1737.6|1731.6|12
1581439800000|2020-02-11 16:50:00|1738.1|1732.1|1737.9|1731.9|1738.1|1732.1|1737.6|1731.6|14
1581440100000|2020-02-11 16:55:00|1737.6|1731.6|1738.1|1732.1|1738.1|1732.1|1737.6|1731.6|15
1581440400000|2020-02-11 17:00:00|1737.9|1731.9|1737.9|1731.9|1738.1|1732.1|1737.6|1731.6|4
1581440700000|2020-02-11 17:05:00|1738.1|1732.1|1738.1|1732.1|1738.1|1732.1|1738.1|1732.1|1
1581441000000|2020-02-11 17:10:00|1737.9|1731.9|1739.4|1733.4|1739.6|1733.6|1737.9|1731.9|8
1581441300000|2020-02-11 17:15:00|1739.1|1733.1|1741.1|1735.1|1741.4|1735.4|1738.9|1732.9|11
1581441600000|2020-02-11 17:20:00|1741.4|1735.4|1742.1|1736.1|1745.1|1739.1|1741.4|1735.4|41
1581441900000|2020-02-11 17:25:00|1741.9|1735.9|1742.6|1736.6|1742.9|1736.9|1741.9|1735.9|15
1581442200000|2020-02-11 17:30:00|1742.9|1736.9|1743.4|1737.4|1743.4|1737.4|1742.9|1736.9|3
1581442500000|2020-02-11 17:35:00|1743.1|1737.1|1742.4|1736.4|1743.6|1737.6|1742.4|1736.4|5
1581442800000|2020-02-11 17:40:00|1742.1|1736.1|1742.1|1736.1|1742.6|1736.6|1742.1|1736.1|3
1581443100000|2020-02-11 17:45:00|1741.9|1735.9|1741.9|1735.9|1741.9|1735.9|1741.9|1735.9|1
1581443400000|2020-02-11 17:50:00|1741.6|1735.6|1740.1|1734.1|1741.6|1735.6|1739.9|1733.9|8
1581443700000|2020-02-11 17:55:00|1740|1734|1740.1|1734.1|1740.3|1734.3|1740|1734|5
1581469200000|2020-02-12 01:00:00|1738.5|1732.5|1738.4|1732.4|1739.1|1733.1|1738|1732|14
1581469500000|2020-02-12 01:05:00|1738.3|1732.3|1738.5|1732.5|1739|1733|1738.1|1732.1|13
1581469800000|2020-02-12 01:10:00|1738.1|1732.1|1737.8|1731.8|1738.3|1732.3|1737.8|1731.8|11
1581470100000|2020-02-12 01:15:00|1737.5|1731.5|1737.5|1731.5|1738.1|1732.1|1736.5|1730.5|16
1581470400000|2020-02-12 01:20:00|1737.3|1731.3|1738.3|1732.3|1738.3|1732.3|1737.3|1731.3|8
1581470700000|2020-02-12 01:25:00|1737.8|1731.8|1737.8|1731.8|1738.1|1732.1|1737.8|1731.8|8
1581471000000|2020-02-12 01:30:00|1737.3|1731.3|1737.3|1731.3|1737.8|1731.8|1736.6|1730.6|11
1581471300000|2020-02-12 01:35:00|1737.4|1731.4|1737.8|1731.8|1737.8|1731.8|1737.4|1731.4|6
1581471600000|2020-02-12 01:40:00|1737.9|1731.9|1738.4|1732.4|1738.4|1732.4|1737.9|1731.9|4
1581472200000|2020-02-12 01:50:00|1738|1732|1737.3|1731.3|1738|1732|1737.3|1731.3|3
1581472500000|2020-02-12 01:55:00|1737|1731|1737.3|1731.3|1737.4|1731.4|1737|1731|6
1581473100000|2020-02-12 02:05:00|1737.5|1731.5|1737.3|1731.3|1737.5|1731.5|1737|1731|8
1581474300000|2020-02-12 02:25:00|1737.4|1731.4|1737.3|1731.3|1737.8|1731.8|1737.3|1731.3|6
1581474600000|2020-02-12 02:30:00|1737.4|1731.4|1737.4|1731.4|1737.8|1731.8|1737.3|1731.3|10
1581474900000|2020-02-12 02:35:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737.3|1731.3|4
1581475200000|2020-02-12 02:40:00|1738|1732|1738.3|1732.3|1738.3|1732.3|1737.8|1731.8|3
1581475500000|2020-02-12 02:45:00|1738.4|1732.4|1737.9|1731.9|1738.4|1732.4|1737.9|1731.9|4
1581475800000|2020-02-12 02:50:00|1738|1732|1738|1732|1738|1732|1738|1732|1
1581476100000|2020-02-12 02:55:00|1737.9|1731.9|1738.5|1732.5|1738.5|1732.5|1737.9|1731.9|6
1581476400000|2020-02-12 03:00:00|1738.4|1732.4|1738|1732|1738.4|1732.4|1737.8|1731.8|5
1581476700000|2020-02-12 03:05:00|1737.9|1731.9|1737.9|1731.9|1737.9|1731.9|1737.8|1731.8|3
1581477000000|2020-02-12 03:10:00|1737.5|1731.5|1737.5|1731.5|1737.5|1731.5|1737.5|1731.5|1
1581477300000|2020-02-12 03:15:00|1737.8|1731.8|1737.5|1731.5|1737.8|1731.8|1737.5|1731.5|2
1581477600000|2020-02-12 03:20:00|1737.8|1731.8|1736.3|1730.3|1737.8|1731.8|1736.3|1730.3|6
1581477900000|2020-02-12 03:25:00|1736.4|1730.4|1736.4|1730.4|1736.8|1730.8|1736.3|1730.3|7
1581478200000|2020-02-12 03:30:00|1736.3|1730.3|1736.5|1730.5|1736.5|1730.5|1736.3|1730.3|3
1581478800000|2020-02-12 03:40:00|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1
1581479400000|2020-02-12 03:50:00|1736.4|1730.4|1736.4|1730.4|1736.6|1730.6|1736.3|1730.3|7
1581479700000|2020-02-12 03:55:00|1736.5|1730.5|1736.5|1730.5|1736.5|1730.5|1736.5|1730.5|1
1581480000000|2020-02-12 04:00:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480300000|2020-02-12 04:05:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480600000|2020-02-12 04:10:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480900000|2020-02-12 04:15:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|4
1581482400000|2020-02-12 04:40:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581482700000|2020-02-12 04:45:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581483000000|2020-02-12 04:50:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581483600000|2020-02-12 05:00:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581485400000|2020-02-12 05:30:00|1736.4|1730.4|1737|1731|1737|1731|1736.4|1730.4|5
1581485700000|2020-02-12 05:35:00|1736.8|1730.8|1737|1731|1737|1731|1736.8|1730.8|3
1581486000000|2020-02-12 05:40:00|1736.8|1730.8|1736.9|1730.9|1737|1731|1736.5|1730.5|6
1581486300000|2020-02-12 05:45:00|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1
1581486600000|2020-02-12 05:50:00|1736.1|1730.1|1736.1|1730.1|1736.1|1730.1|1736|1730|3
1581486900000|2020-02-12 05:55:00|1736.3|1730.3|1734.9|1728.9|1736.3|1730.3|1734.8|1728.8|9
1581487200000|2020-02-12 06:00:00|1734.8|1728.8|1734.6|1728.6|1735.3|1729.3|1734.5|1728.5|18
1581487500000|2020-02-12 06:05:00|1734.8|1728.8|1735.3|1729.3|1735.3|1729.3|1734.8|1728.8|4
1581487800000|2020-02-12 06:10:00|1735.4|1729.4|1735.3|1729.3|1736|1730|1735|1729|11
1581488100000|2020-02-12 06:15:00|1734.9|1728.9|1735.1|1729.1|1735.5|1729.5|1734.9|1728.9|9
1581488400000|2020-02-12 06:20:00|1735.3|1729.3|1736.1|1730.1|1736.1|1730.1|1735.3|1729.3|4
1581488700000|2020-02-12 06:25:00|1736|1730|1735.5|1729.5|1736|1730|1735|1729|10
1581489000000|2020-02-12 06:30:00|1735.8|1729.8|1735.6|1729.6|1735.8|1729.8|1735.3|1729.3|8
1581489300000|2020-02-12 06:35:00|1735.8|1729.8|1735.8|1729.8|1735.9|1729.9|1735.6|1729.6|7
1581489600000|2020-02-12 06:40:00|1735.6|1729.6|1736.1|1730.1|1736.1|1730.1|1735.6|1729.6|4
1581490500000|2020-02-12 06:55:00|1735.9|1729.9|1735.5|1729.5|1735.9|1729.9|1735.5|1729.5|5
1581490800000|2020-02-12 07:00:00|1735.6|1729.6|1734.8|1728.8|1735.6|1729.6|1734.3|1728.3|16
1581491100000|2020-02-12 07:05:00|1734.4|1728.4|1733.3|1727.3|1734.8|1728.8|1733.3|1727.3|15
1581491400000|2020-02-12 07:10:00|1733.4|1727.4|1735.5|1729.5|1735.5|1729.5|1733.4|1727.4|14
1581491700000|2020-02-12 07:15:00|1735.8|1729.8|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|8
1581492000000|2020-02-12 07:20:00|1736.6|1730.6|1735.8|1729.8|1736.8|1730.8|1735.8|1729.8|7
1581492300000|2020-02-12 07:25:00|1735.6|1729.6|1734.8|1728.8|1735.8|1729.8|1734.8|1728.8|8
1581492600000|2020-02-12 07:30:00|1735.1|1729.1|1735.8|1729.8|1735.9|1729.9|1734.8|1728.8|16
1581492900000|2020-02-12 07:35:00|1734.9|1728.9|1733|1727|1735.3|1729.3|1733|1727|14
1581493200000|2020-02-12 07:40:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1732.9|1726.9|22
1581493500000|2020-02-12 07:45:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|14
1581493800000|2020-02-12 07:50:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1733.8|1727.8|8
1581494100000|2020-02-12 07:55:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734|1728|6
1581494400000|2020-02-12 08:00:00|1734.3|1728.3|1733.3|1727.3|1734.5|1728.5|1732.5|1726.5|29
1581494700000|2020-02-12 08:05:00|1733.5|1727.5|1734.3|1728.3|1735|1729|1733.3|1727.3|20
1581495000000|2020-02-12 08:10:00|1734|1728|1735|1729|1735|1729|1733.8|1727.8|8
1581495300000|2020-02-12 08:15:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.8|1728.8|7
1581495600000|2020-02-12 08:20:00|1734.5|1728.5|1737.3|1731.3|1738.5|1732.5|1734.3|1728.3|41
1581495900000|2020-02-12 08:25:00|1737.5|1731.5|1737.8|1731.8|1739|1733|1737.3|1731.3|28
1581496200000|2020-02-12 08:30:00|1738|1732|1737.5|1731.5|1738.3|1732.3|1737.3|1731.3|15
1581496500000|2020-02-12 08:35:00|1737|1731|1736.5|1730.5|1737|1731|1736|1730|13
1581496800000|2020-02-12 08:40:00|1736.3|1730.3|1736|1730|1736.8|1730.8|1735.3|1729.3|9
1581497100000|2020-02-12 08:45:00|1735.8|1729.8|1735.5|1729.5|1736.8|1730.8|1735.3|1729.3|15
1581497400000|2020-02-12 08:50:00|1735.3|1729.3|1735.5|1729.5|1735.8|1729.8|1735|1729|5
1581497700000|2020-02-12 08:55:00|1735.3|1729.3|1734.8|1728.8|1735.3|1729.3|1734|1728|15
1581498000000|2020-02-12 09:00:00|1734.5|1728.5|1734|1728|1735.3|1729.3|1734|1728|14
1581498300000|2020-02-12 09:05:00|1734.5|1728.5|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|12
1581498600000|2020-02-12 09:10:00|1735|1729|1734.5|1728.5|1736.8|1730.8|1734.5|1728.5|21
1581498900000|2020-02-12 09:15:00|1734.8|1728.8|1734|1728|1735.3|1729.3|1734|1728|6
1581499200000|2020-02-12 09:20:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|23
1581499500000|2020-02-12 09:25:00|1733.5|1727.5|1735.3|1729.3|1735.8|1729.8|1733.3|1727.3|10
1581499800000|2020-02-12 09:30:00|1735|1729|1739.3|1733.3|1739.5|1733.5|1735|1729|29
1581500100000|2020-02-12 09:35:00|1739.5|1733.5|1740.5|1734.5|1741.3|1735.3|1739.5|1733.5|17
1581500400000|2020-02-12 09:40:00|1740.3|1734.3|1740.3|1734.3|1740.8|1734.8|1739.8|1733.8|12
1581500700000|2020-02-12 09:45:00|1740|1734|1740.5|1734.5|1740.8|1734.8|1739|1733|25
1581501000000|2020-02-12 09:50:00|1740.8|1734.8|1738.5|1732.5|1740.8|1734.8|1738.3|1732.3|14
1581501300000|2020-02-12 09:55:00|1738.8|1732.8|1740.3|1734.3|1741.3|1735.3|1738.8|1732.8|21
1581501600000|2020-02-12 10:00:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1740|1734|2
1581501900000|2020-02-12 10:05:00|1740.8|1734.8|1740.8|1734.8|1742.3|1736.3|1740.8|1734.8|19
1581502200000|2020-02-12 10:10:00|1740.5|1734.5|1739.8|1733.8|1740.5|1734.5|1739.5|1733.5|11
1581502500000|2020-02-12 10:15:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1581502800000|2020-02-12 10:20:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1581503100000|2020-02-12 10:25:00|1739.5|1733.5|1739|1733|1739.5|1733.5|1738.8|1732.8|7
1581503400000|2020-02-12 10:30:00|1738.8|1732.8|1737.8|1731.8|1738.8|1732.8|1737.8|1731.8|3
1581503700000|2020-02-12 10:35:00|1738|1732|1738.3|1732.3|1739.3|1733.3|1738|1732|11
1581504000000|2020-02-12 10:40:00|1738.5|1732.5|1739.3|1733.3|1739.3|1733.3|1738.5|1732.5|5
1581504300000|2020-02-12 10:45:00|1739.8|1733.8|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|2
1581504600000|2020-02-12 10:50:00|1740.5|1734.5|1740.5|1734.5|1740.8|1734.8|1740.3|1734.3|9
1581504900000|2020-02-12 10:55:00|1740.8|1734.8|1741.5|1735.5|1742.3|1736.3|1740.8|1734.8|13
1581505200000|2020-02-12 11:00:00|1742|1736|1742.3|1736.3|1743|1737|1742|1736|10
1581505500000|2020-02-12 11:05:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|12
1581505800000|2020-02-12 11:10:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1742.3|1736.3|6
1581506100000|2020-02-12 11:15:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1742|1736|15
1581506400000|2020-02-12 11:20:00|1742|1736|1743.5|1737.5|1743.5|1737.5|1741.5|1735.5|18
1581506700000|2020-02-12 11:25:00|1743.3|1737.3|1742.3|1736.3|1743.3|1737.3|1742.3|1736.3|7
1581507000000|2020-02-12 11:30:00|1742|1736|1741.8|1735.8|1742.3|1736.3|1741.8|1735.8|6
1581507300000|2020-02-12 11:35:00|1741.3|1735.3|1740.8|1734.8|1741.3|1735.3|1740.8|1734.8|2
1581507600000|2020-02-12 11:40:00|1740.5|1734.5|1741.8|1735.8|1741.8|1735.8|1740.3|1734.3|10
1581507900000|2020-02-12 11:45:00|1741.5|1735.5|1740.3|1734.3|1741.5|1735.5|1739.8|1733.8|16
1581508200000|2020-02-12 11:50:00|1740.5|1734.5|1740|1734|1741|1735|1740|1734|9
1581508500000|2020-02-12 11:55:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1739.3|1733.3|6
1581508800000|2020-02-12 12:00:00|1739.8|1733.8|1738.5|1732.5|1739.8|1733.8|1737.3|1731.3|25
1581509100000|2020-02-12 12:05:00|1738.8|1732.8|1738.5|1732.5|1738.8|1732.8|1737.8|1731.8|9
1581509400000|2020-02-12 12:10:00|1738.3|1732.3|1737.8|1731.8|1739|1733|1737.8|1731.8|15
1581509700000|2020-02-12 12:15:00|1737.5|1731.5|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|12
1581510000000|2020-02-12 12:20:00|1736.8|1730.8|1735.8|1729.8|1738.8|1732.8|1735.8|1729.8|29
1581510300000|2020-02-12 12:25:00|1735.5|1729.5|1736.3|1730.3|1737|1731|1734.8|1728.8|27
1581510600000|2020-02-12 12:30:00|1736|1730|1735.3|1729.3|1736.5|1730.5|1735.3|1729.3|22
1581510900000|2020-02-12 12:35:00|1735.5|1729.5|1736.3|1730.3|1736.5|1730.5|1735.5|1729.5|10
1581511200000|2020-02-12 12:40:00|1736|1730|1735.3|1729.3|1736|1730|1735.3|1729.3|14
1581511500000|2020-02-12 12:45:00|1735.5|1729.5|1737.5|1731.5|1738|1732|1735.5|1729.5|19
1581511800000|2020-02-12 12:50:00|1737.3|1731.3|1735.8|1729.8|1738.8|1732.8|1735.8|1729.8|20
1581512100000|2020-02-12 12:55:00|1735.5|1729.5|1733.8|1727.8|1737.3|1731.3|1733.8|1727.8|40
1581512400000|2020-02-12 13:00:00|1734|1728|1733.5|1727.5|1735|1729|1733.3|1727.3|20
1581512700000|2020-02-12 13:05:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1733|1727|9
1581513000000|2020-02-12 13:10:00|1733.5|1727.5|1731.8|1725.8|1734|1728|1731.8|1725.8|9
1581513300000|2020-02-12 13:15:00|1732|1726|1733.8|1727.8|1733.8|1727.8|1732|1726|18
1581513600000|2020-02-12 13:20:00|1734|1728|1735.8|1729.8|1736|1730|1733.8|1727.8|27
1581513900000|2020-02-12 13:25:00|1736|1730|1735.5|1729.5|1736.8|1730.8|1735.3|1729.3|20
1581514200000|2020-02-12 13:30:00|1735.3|1729.3|1737.8|1731.8|1738.8|1732.8|1735|1729|24
1581514500000|2020-02-12 13:35:00|1738|1732|1738.5|1732.5|1738.8|1732.8|1737|1731|24
1581514800000|2020-02-12 13:40:00|1738.3|1732.3|1738|1732|1738.5|1732.5|1738|1732|10
1581515100000|2020-02-12 13:45:00|1738.5|1732.5|1737.5|1731.5|1739|1733|1737.5|1731.5|10
1581515400000|2020-02-12 13:50:00|1737.3|1731.3|1735.8|1729.8|1737.3|1731.3|1734|1728|16
1581515700000|2020-02-12 13:55:00|1736|1730|1735.8|1729.8|1736.8|1730.8|1735.8|1729.8|8
1581516000000|2020-02-12 14:00:00|1735.5|1729.5|1735.3|1729.3|1736.3|1730.3|1734.8|1728.8|12
1581516300000|2020-02-12 14:05:00|1735.5|1729.5|1736.8|1730.8|1736.8|1730.8|1735.5|1729.5|7
1581516600000|2020-02-12 14:10:00|1736.5|1730.5|1735.8|1729.8|1736.5|1730.5|1735.8|1729.8|7
1581516900000|2020-02-12 14:15:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1734.8|1728.8|6
1581517200000|2020-02-12 14:20:00|1735|1729|1737.5|1731.5|1737.5|1731.5|1734.5|1728.5|19
1581517500000|2020-02-12 14:25:00|1737.3|1731.3|1737.3|1731.3|1737.8|1731.8|1736.3|1730.3|20
1581517800000|2020-02-12 14:30:00|1737|1731|1737.8|1731.8|1737.8|1731.8|1737|1731|8
1581518100000|2020-02-12 14:35:00|1737.5|1731.5|1736.8|1730.8|1737.8|1731.8|1736.3|1730.3|25
1581518400000|2020-02-12 14:40:00|1736.5|1730.5|1735.8|1729.8|1736.8|1730.8|1735.5|1729.5|9
1581518700000|2020-02-12 14:45:00|1735.5|1729.5|1737.8|1731.8|1738.3|1732.3|1735|1729|35
1581519000000|2020-02-12 14:50:00|1737.5|1731.5|1738.5|1732.5|1739.5|1733.5|1736.8|1730.8|33
1581519300000|2020-02-12 14:55:00|1738.8|1732.8|1742|1736|1742.3|1736.3|1738.8|1732.8|42
1581519600000|2020-02-12 15:00:00|1742.3|1736.3|1740.8|1734.8|1742.8|1736.8|1740.8|1734.8|44
1581519900000|2020-02-12 15:05:00|1740.5|1734.5|1741.8|1735.8|1742.3|1736.3|1740.3|1734.3|25
1581520200000|2020-02-12 15:10:00|1741.5|1735.5|1741.3|1735.3|1742.3|1736.3|1741.3|1735.3|10
1581520500000|2020-02-12 15:15:00|1741.5|1735.5|1738.3|1732.3|1741.8|1735.8|1736.3|1730.3|34
1581520800000|2020-02-12 15:20:00|1738|1732|1737.5|1731.5|1738.5|1732.5|1736.8|1730.8|21
1581521100000|2020-02-12 15:25:00|1737.3|1731.3|1737.3|1731.3|1738|1732|1736.3|1730.3|23
1581521400000|2020-02-12 15:30:00|1737|1731|1740.3|1734.3|1740.3|1734.3|1736.3|1730.3|36
1581521700000|2020-02-12 15:35:00|1740|1734|1740.5|1734.5|1741|1735|1739.8|1733.8|22
1581522000000|2020-02-12 15:40:00|1740|1734|1739.8|1733.8|1740|1734|1738|1732|10
1581522300000|2020-02-12 15:45:00|1739.5|1733.5|1737.8|1731.8|1740|1734|1737.3|1731.3|15
1581522600000|2020-02-12 15:50:00|1737.5|1731.5|1736.3|1730.3|1737.5|1731.5|1736.3|1730.3|9
1581522900000|2020-02-12 15:55:00|1736.5|1730.5|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|12
1581523200000|2020-02-12 16:00:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1736.8|1730.8|19
1581523500000|2020-02-12 16:05:00|1739.3|1733.3|1738.5|1732.5|1739.3|1733.3|1738|1732|15
1581523800000|2020-02-12 16:10:00|1738.3|1732.3|1738|1732|1738.3|1732.3|1736.8|1730.8|25
1581524100000|2020-02-12 16:15:00|1738.3|1732.3|1741.3|1735.3|1741.8|1735.8|1738.3|1732.3|25
1581524400000|2020-02-12 16:20:00|1740.8|1734.8|1741|1735|1741.3|1735.3|1740.5|1734.5|8
1581524700000|2020-02-12 16:25:00|1740.8|1734.8|1741.3|1735.3|1741.5|1735.5|1740.3|1734.3|17
1581525000000|2020-02-12 16:30:00|1740.5|1734.5|1740.3|1734.3|1742.3|1736.3|1738.3|1732.3|63
1581525300000|2020-02-12 16:35:00|1740.5|1734.5|1739.8|1733.8|1741|1735|1738.8|1732.8|31
1581525600000|2020-02-12 16:40:00|1739.5|1733.5|1740.8|1734.8|1740.8|1734.8|1739.3|1733.3|14
1581525900000|2020-02-12 16:45:00|1740.5|1734.5|1739.8|1733.8|1740.5|1734.5|1739.5|1733.5|22
1581526200000|2020-02-12 16:50:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1739.5|1733.5|12
1581526500000|2020-02-12 16:55:00|1739.5|1733.5|1739.3|1733.3|1739.8|1733.8|1739.3|1733.3|6
1581526800000|2020-02-12 17:00:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|4
1581527400000|2020-02-12 17:10:00|1739.3|1733.3|1739.3|1733.3|1739.3|1733.3|1737.8|1731.8|10
1581528300000|2020-02-12 17:25:00|1739.5|1733.5|1739.3|1733.3|1739.5|1733.5|1739.3|1733.3|2
1581528600000|2020-02-12 17:30:00|1739|1733|1738|1732|1739|1733|1737.8|1731.8|5
1581528900000|2020-02-12 17:35:00|1738.3|1732.3|1738|1732|1738.3|1732.3|1737.8|1731.8|4
1581529200000|2020-02-12 17:40:00|1738.3|1732.3|1738.3|1732.3|1738.3|1732.3|1738.3|1732.3|1
1581529500000|2020-02-12 17:45:00|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1738.3|1732.3|5
1581529800000|2020-02-12 17:50:00|1738.3|1732.3|1737.8|1731.8|1738.3|1732.3|1737.3|1731.3|4
1581530100000|2020-02-12 17:55:00|1738|1732|1738.5|1732.5|1738.5|1732.5|1738|1732|3
1581555600000|2020-02-13 01:00:00|1733.5|1727.5|1732.8|1726.8|1733.5|1727.5|1732.5|1726.5|9
1581555900000|2020-02-13 01:05:00|1732.5|1726.5|1733|1727|1733.4|1727.4|1732.5|1726.5|16
1581556200000|2020-02-13 01:10:00|1733.9|1727.9|1734.3|1728.3|1734.3|1728.3|1733|1727|10
1581556500000|2020-02-13 01:15:00|1734|1728|1733.5|1727.5|1734.5|1728.5|1733.5|1727.5|17
1581556800000|2020-02-13 01:20:00|1733.8|1727.8|1733.5|1727.5|1734.4|1728.4|1733.5|1727.5|11
1581557100000|2020-02-13 01:25:00|1733.8|1727.8|1733.5|1727.5|1734.1|1728.1|1733.5|1727.5|6
1581557400000|2020-02-13 01:30:00|1733.4|1727.4|1733.8|1727.8|1734|1728|1733.4|1727.4|6
1581557700000|2020-02-13 01:35:00|1733.9|1727.9|1734.5|1728.5|1734.6|1728.6|1733.9|1727.9|14
1581558000000|2020-02-13 01:40:00|1734.3|1728.3|1734.5|1728.5|1734.5|1728.5|1733.9|1727.9|6
1581558300000|2020-02-13 01:45:00|1735.3|1729.3|1735.8|1729.8|1736.1|1730.1|1735.3|1729.3|8
1581558600000|2020-02-13 01:50:00|1735.5|1729.5|1735.8|1729.8|1735.8|1729.8|1735.3|1729.3|18
1581558900000|2020-02-13 01:55:00|1736.1|1730.1|1735.5|1729.5|1736.1|1730.1|1735.5|1729.5|10
1581559200000|2020-02-13 02:00:00|1735.4|1729.4|1734.6|1728.6|1735.8|1729.8|1734.1|1728.1|31
1581559500000|2020-02-13 02:05:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1734.6|1728.6|9
1581559800000|2020-02-13 02:10:00|1735.6|1729.6|1735.9|1729.9|1735.9|1729.9|1735.6|1729.6|4
1581560100000|2020-02-13 02:15:00|1735.6|1729.6|1735.6|1729.6|1735.9|1729.9|1735.6|1729.6|4
1581560400000|2020-02-13 02:20:00|1735.4|1729.4|1735.4|1729.4|1735.8|1729.8|1735.4|1729.4|4
1581560700000|2020-02-13 02:25:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1
1581561000000|2020-02-13 02:30:00|1735.1|1729.1|1734.6|1728.6|1735.1|1729.1|1734.4|1728.4|9
1581561300000|2020-02-13 02:35:00|1734.4|1728.4|1734.5|1728.5|1735|1729|1734|1728|6
1581561600000|2020-02-13 02:40:00|1734.3|1728.3|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|5
1581561900000|2020-02-13 02:45:00|1734.8|1728.8|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|3
1581562200000|2020-02-13 02:50:00|1734.1|1728.1|1734.4|1728.4|1734.4|1728.4|1733.9|1727.9|5
1581562500000|2020-02-13 02:55:00|1734.5|1728.5|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|4
1581562800000|2020-02-13 03:00:00|1735.4|1729.4|1735.3|1729.3|1735.4|1729.4|1735.1|1729.1|4
1581563100000|2020-02-13 03:05:00|1735.4|1729.4|1735.3|1729.3|1735.4|1729.4|1734.8|1728.8|5
1581563400000|2020-02-13 03:10:00|1735|1729|1734.9|1728.9|1735|1729|1734.6|1728.6|9
1581563700000|2020-02-13 03:15:00|1734.8|1728.8|1734.9|1728.9|1735.3|1729.3|1734.8|1728.8|11
1581564000000|2020-02-13 03:20:00|1734.6|1728.6|1734.3|1728.3|1734.6|1728.6|1734.3|1728.3|7
1581564300000|2020-02-13 03:25:00|1734.4|1728.4|1734|1728|1734.9|1728.9|1733.9|1727.9|6
1581564600000|2020-02-13 03:30:00|1733.9|1727.9|1732.9|1726.9|1733.9|1727.9|1732.8|1726.8|24
1581564900000|2020-02-13 03:35:00|1733|1727|1732.9|1726.9|1733|1727|1732.6|1726.6|14
1581565200000|2020-02-13 03:40:00|1732.6|1726.6|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|2
1581565500000|2020-02-13 03:45:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732|1726|8
1581565800000|2020-02-13 03:50:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.5|1726.5|27
1581566100000|2020-02-13 03:55:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|4
1581567000000|2020-02-13 04:10:00|1732.5|1726.5|1732.5|1726.5|1732.5|1726.5|1732.5|1726.5|1
1581567300000|2020-02-13 04:15:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1581568500000|2020-02-13 04:35:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|4
1581569400000|2020-02-13 04:50:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|2
1581569700000|2020-02-13 04:55:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1731.9|1725.9|2
1581570000000|2020-02-13 05:00:00|1732.1|1726.1|1731.9|1725.9|1732.3|1726.3|1731.9|1725.9|8
1581570600000|2020-02-13 05:10:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1581571500000|2020-02-13 05:25:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.4|1726.4|9
1581571800000|2020-02-13 05:30:00|1732.6|1726.6|1732.3|1726.3|1732.8|1726.8|1732.3|1726.3|14
1581572100000|2020-02-13 05:35:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|4
1581572400000|2020-02-13 05:40:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.5|1726.5|6
1581572700000|2020-02-13 05:45:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1
1581573000000|2020-02-13 05:50:00|1732.9|1726.9|1733.6|1727.6|1733.6|1727.6|1732.9|1726.9|3
1581573300000|2020-02-13 05:55:00|1733.5|1727.5|1733.3|1727.3|1733.6|1727.6|1733.3|1727.3|3
1581573600000|2020-02-13 06:00:00|1733.4|1727.4|1733.8|1727.8|1733.8|1727.8|1733.4|1727.4|4
1581573900000|2020-02-13 06:05:00|1733.9|1727.9|1734.9|1728.9|1734.9|1728.9|1733.4|1727.4|6
1581574200000|2020-02-13 06:10:00|1734.5|1728.5|1734|1728|1734.6|1728.6|1734|1728|5
1581574500000|2020-02-13 06:15:00|1734.3|1728.3|1733.9|1727.9|1734.3|1728.3|1733.9|1727.9|3
1581575100000|2020-02-13 06:25:00|1733.8|1727.8|1734.3|1728.3|1734.5|1728.5|1733.8|1727.8|4
1581575400000|2020-02-13 06:30:00|1734.1|1728.1|1733.8|1727.8|1734.1|1728.1|1733.8|1727.8|4
1581575700000|2020-02-13 06:35:00|1734|1728|1733.3|1727.3|1734|1728|1733.3|1727.3|4
1581576000000|2020-02-13 06:40:00|1733|1727|1732|1726|1733.3|1727.3|1731.8|1725.8|14
1581576300000|2020-02-13 06:45:00|1730.9|1724.9|1730.6|1724.6|1730.9|1724.9|1729.9|1723.9|13
1581576600000|2020-02-13 06:50:00|1730.8|1724.8|1731.8|1725.8|1732.1|1726.1|1730.6|1724.6|19
1581576900000|2020-02-13 06:55:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1731.3|1725.3|3
1581577200000|2020-02-13 07:00:00|1731.5|1725.5|1731.4|1725.4|1731.9|1725.9|1730.8|1724.8|15
1581577500000|2020-02-13 07:05:00|1731|1725|1731.8|1725.8|1731.9|1725.9|1731|1725|5
1581577800000|2020-02-13 07:10:00|1731.5|1725.5|1731.6|1725.6|1732|1726|1731.5|1725.5|5
1581578100000|2020-02-13 07:15:00|1731.8|1725.8|1732.5|1726.5|1732.5|1726.5|1731.5|1725.5|13
1581578400000|2020-02-13 07:20:00|1732.8|1726.8|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|5
1581578700000|2020-02-13 07:25:00|1733.6|1727.6|1735.4|1729.4|1735.4|1729.4|1733.6|1727.6|12
1581579000000|2020-02-13 07:30:00|1735.5|1729.5|1734.9|1728.9|1735.8|1729.8|1734.3|1728.3|14
1581579300000|2020-02-13 07:35:00|1735|1729|1733.8|1727.8|1735.5|1729.5|1733.3|1727.3|15
1581579600000|2020-02-13 07:40:00|1734.3|1728.3|1734|1728|1734.3|1728.3|1733.8|1727.8|6
1581579900000|2020-02-13 07:45:00|1733.8|1727.8|1731.4|1725.4|1733.8|1727.8|1731.3|1725.3|14
1581580200000|2020-02-13 07:50:00|1731.5|1725.5|1730.3|1724.3|1731.6|1725.6|1730.3|1724.3|23
1581580500000|2020-02-13 07:55:00|1730|1724|1729.5|1723.5|1730|1724|1727.3|1721.3|52
1581580800000|2020-02-13 08:00:00|1729.3|1723.3|1733.3|1727.3|1733.3|1727.3|1729|1723|35
1581581100000|2020-02-13 08:05:00|1733|1727|1735.8|1729.8|1736.8|1730.8|1733|1727|34
1581581400000|2020-02-13 08:10:00|1735.5|1729.5|1735.8|1729.8|1735.8|1729.8|1735|1729|20
1581581700000|2020-02-13 08:15:00|1736|1730|1736.8|1730.8|1737.8|1731.8|1736|1730|18
1581582000000|2020-02-13 08:20:00|1736.5|1730.5|1735.3|1729.3|1738|1732|1735.3|1729.3|13
1581582300000|2020-02-13 08:25:00|1735|1729|1736|1730|1736|1730|1734.3|1728.3|14
1581582600000|2020-02-13 08:30:00|1736.3|1730.3|1734.5|1728.5|1736.3|1730.3|1734.3|1728.3|38
1581582900000|2020-02-13 08:35:00|1734.8|1728.8|1735|1729|1735.3|1729.3|1734.5|1728.5|7
1581583200000|2020-02-13 08:40:00|1734.8|1728.8|1735.8|1729.8|1735.8|1729.8|1734.3|1728.3|9
1581583500000|2020-02-13 08:45:00|1736|1730|1737.3|1731.3|1737.5|1731.5|1735.8|1729.8|13
1581583800000|2020-02-13 08:50:00|1737.5|1731.5|1738|1732|1738|1732|1737.5|1731.5|9
1581584100000|2020-02-13 08:55:00|1737.8|1731.8|1737.8|1731.8|1738|1732|1737.8|1731.8|3
1581584400000|2020-02-13 09:00:00|1738|1732|1736.8|1730.8|1738|1732|1736.8|1730.8|4
1581584700000|2020-02-13 09:05:00|1736.5|1730.5|1737.3|1731.3|1737.5|1731.5|1736|1730|15
1581585000000|2020-02-13 09:10:00|1737|1731|1739|1733|1739|1733|1736.3|1730.3|12
1581585300000|2020-02-13 09:15:00|1738.8|1732.8|1738.8|1732.8|1739.3|1733.3|1738.3|1732.3|12
1581585600000|2020-02-13 09:20:00|1738.5|1732.5|1738.8|1732.8|1738.8|1732.8|1738.5|1732.5|2
1581585900000|2020-02-13 09:25:00|1738.3|1732.3|1737|1731|1738.3|1732.3|1737|1731|10
1581586200000|2020-02-13 09:30:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737.3|1731.3|5
1581586800000|2020-02-13 09:40:00|1737.3|1731.3|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|2
1581587100000|2020-02-13 09:45:00|1737|1731|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|4
1581587400000|2020-02-13 09:50:00|1736.5|1730.5|1734.5|1728.5|1736.5|1730.5|1734|1728|18
1581587700000|2020-02-13 09:55:00|1734|1728|1734|1728|1734|1728|1733.5|1727.5|17
1581588000000|2020-02-13 10:00:00|1733.8|1727.8|1734.8|1728.8|1734.8|1728.8|1733.3|1727.3|10
1581588300000|2020-02-13 10:05:00|1734.5|1728.5|1733.8|1727.8|1734.5|1728.5|1733.8|1727.8|8
1581588600000|2020-02-13 10:10:00|1734|1728|1733|1727|1734.3|1728.3|1732.8|1726.8|8
1581588900000|2020-02-13 10:15:00|1732.8|1726.8|1733|1727|1733|1727|1732.8|1726.8|2
1581589200000|2020-02-13 10:20:00|1732.8|1726.8|1732.5|1726.5|1733|1727|1732.3|1726.3|6
1581589500000|2020-02-13 10:25:00|1732.3|1726.3|1731.5|1725.5|1732.3|1726.3|1731.5|1725.5|21
1581589800000|2020-02-13 10:30:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.5|1725.5|6
1581590100000|2020-02-13 10:35:00|1732.8|1726.8|1733.3|1727.3|1734.3|1728.3|1732.8|1726.8|20
1581590400000|2020-02-13 10:40:00|1733.5|1727.5|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|6
1581590700000|2020-02-13 10:45:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|8
1581591000000|2020-02-13 10:50:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.3|1726.3|7
1581591300000|2020-02-13 10:55:00|1733|1727|1732.8|1726.8|1733|1727|1732.5|1726.5|4
1581591600000|2020-02-13 11:00:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|6
1581591900000|2020-02-13 11:05:00|1732.5|1726.5|1733.3|1727.3|1733.5|1727.5|1732.3|1726.3|10
1581592200000|2020-02-13 11:10:00|1733|1727|1733|1727|1733.3|1727.3|1733|1727|3
1581592500000|2020-02-13 11:15:00|1732.8|1726.8|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|15
1581592800000|2020-02-13 11:20:00|1733.3|1727.3|1733.3|1727.3|1733.5|1727.5|1733|1727|8
1581593100000|2020-02-13 11:25:00|1733|1727|1733|1727|1733|1727|1733|1727|1
1581593400000|2020-02-13 11:30:00|1732.8|1726.8|1733.5|1727.5|1733.5|1727.5|1732.8|1726.8|6
1581594000000|2020-02-13 11:40:00|1734|1728|1733.5|1727.5|1734|1728|1733.5|1727.5|3
1581594300000|2020-02-13 11:45:00|1733.3|1727.3|1733.3|1727.3|1733.3|1727.3|1733|1727|5
1581594600000|2020-02-13 11:50:00|1733.5|1727.5|1732.8|1726.8|1733.8|1727.8|1732.5|1726.5|13
1581594900000|2020-02-13 11:55:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1581595200000|2020-02-13 12:00:00|1733|1727|1733|1727|1733|1727|1733|1727|1
1581596400000|2020-02-13 12:20:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1
1581597000000|2020-02-13 12:30:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|5
1581597300000|2020-02-13 12:35:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|8
1581597600000|2020-02-13 12:40:00|1733|1727|1732|1726|1733|1727|1731.8|1725.8|5
1581597900000|2020-02-13 12:45:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|11
1581598200000|2020-02-13 12:50:00|1732|1726|1732.5|1726.5|1732.5|1726.5|1732|1726|3
1581598500000|2020-02-13 12:55:00|1732.8|1726.8|1731|1725|1733|1727|1730.8|1724.8|13
1581598800000|2020-02-13 13:00:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1729.8|1723.8|28
1581599100000|2020-02-13 13:05:00|1729.8|1723.8|1730|1724|1730.5|1724.5|1729.8|1723.8|7
1581599400000|2020-02-13 13:10:00|1730.3|1724.3|1730.8|1724.8|1731|1725|1729.8|1723.8|10
1581599700000|2020-02-13 13:15:00|1731|1725|1731|1725|1731.5|1725.5|1730.8|1724.8|10
1581600000000|2020-02-13 13:20:00|1731.3|1725.3|1732.8|1726.8|1732.8|1726.8|1730.8|1724.8|8
1581600300000|2020-02-13 13:25:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1733|1727|9
1581600600000|2020-02-13 13:30:00|1733.3|1727.3|1735|1729|1735|1729|1733.3|1727.3|10
1581600900000|2020-02-13 13:35:00|1735.3|1729.3|1738|1732|1738.5|1732.5|1735.3|1729.3|24
1581601200000|2020-02-13 13:40:00|1738.3|1732.3|1737.5|1731.5|1738.5|1732.5|1737|1731|17
1581601500000|2020-02-13 13:45:00|1737.3|1731.3|1738.5|1732.5|1738.5|1732.5|1736.8|1730.8|14
1581601800000|2020-02-13 13:50:00|1738.8|1732.8|1742.3|1736.3|1742.8|1736.8|1738.3|1732.3|43
1581602100000|2020-02-13 13:55:00|1742|1736|1743.3|1737.3|1744.5|1738.5|1741.3|1735.3|24
1581602400000|2020-02-13 14:00:00|1742.8|1736.8|1743.8|1737.8|1744|1738|1742.5|1736.5|16
1581602700000|2020-02-13 14:05:00|1744|1738|1744|1738|1745.8|1739.8|1743.8|1737.8|20
1581603000000|2020-02-13 14:10:00|1744.3|1738.3|1743.5|1737.5|1745.3|1739.3|1743.3|1737.3|16
1581603300000|2020-02-13 14:15:00|1743.8|1737.8|1743.5|1737.5|1744|1738|1743.3|1737.3|10
1581603600000|2020-02-13 14:20:00|1743.8|1737.8|1742.8|1736.8|1743.8|1737.8|1742.3|1736.3|14
1581603900000|2020-02-13 14:25:00|1743|1737|1743.8|1737.8|1743.8|1737.8|1742.8|1736.8|17
1581604200000|2020-02-13 14:30:00|1743.5|1737.5|1742.5|1736.5|1744|1738|1741.8|1735.8|18
1581604500000|2020-02-13 14:35:00|1742.3|1736.3|1744.8|1738.8|1745.8|1739.8|1742.3|1736.3|20
1581604800000|2020-02-13 14:40:00|1745|1739|1745.5|1739.5|1746|1740|1744.8|1738.8|17
1581605100000|2020-02-13 14:45:00|1745.8|1739.8|1748.8|1742.8|1750.3|1744.3|1745.5|1739.5|24
1581605400000|2020-02-13 14:50:00|1749|1743|1748.8|1742.8|1749.8|1743.8|1747.8|1741.8|23
1581605700000|2020-02-13 14:55:00|1749|1743|1748.5|1742.5|1749.5|1743.5|1748.5|1742.5|15
1581606000000|2020-02-13 15:00:00|1748.8|1742.8|1746.5|1740.5|1749.3|1743.3|1746.3|1740.3|27
1581606300000|2020-02-13 15:05:00|1746.8|1740.8|1748.5|1742.5|1749|1743|1745.8|1739.8|22
1581606600000|2020-02-13 15:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748.5|1742.5|13
1581606900000|2020-02-13 15:15:00|1749|1743|1749|1743|1749.3|1743.3|1748.5|1742.5|18
1581607200000|2020-02-13 15:20:00|1748.5|1742.5|1749.3|1743.3|1749.8|1743.8|1748.5|1742.5|10
1581607500000|2020-02-13 15:25:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749|1743|8
1581607800000|2020-02-13 15:30:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1748.5|1742.5|22
1581608100000|2020-02-13 15:35:00|1749.5|1743.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|11
1581608400000|2020-02-13 15:40:00|1749|1743|1748.8|1742.8|1749.5|1743.5|1748.5|1742.5|15
1581608700000|2020-02-13 15:45:00|1749|1743|1748.5|1742.5|1749.3|1743.3|1748.5|1742.5|7
1581609000000|2020-02-13 15:50:00|1748.8|1742.8|1748.5|1742.5|1749.3|1743.3|1747.8|1741.8|9
1581609300000|2020-02-13 15:55:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|8
1581609900000|2020-02-13 16:05:00|1750|1744|1749.8|1743.8|1750|1744|1749.8|1743.8|2
1581610500000|2020-02-13 16:15:00|1750.3|1744.3|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|4
1581610800000|2020-02-13 16:20:00|1750.5|1744.5|1748.8|1742.8|1750.5|1744.5|1748.8|1742.8|8
1581611100000|2020-02-13 16:25:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1745.8|1739.8|33
1581611400000|2020-02-13 16:30:00|1748.8|1742.8|1750|1744|1750.3|1744.3|1742.8|1736.8|87
1581611700000|2020-02-13 16:35:00|1749.8|1743.8|1749.3|1743.3|1750|1744|1748|1742|25
1581612000000|2020-02-13 16:40:00|1749|1743|1749|1743|1749.3|1743.3|1747.5|1741.5|10
1581612300000|2020-02-13 16:45:00|1749.3|1743.3|1749.3|1743.3|1749.5|1743.5|1749.3|1743.3|3
1581612600000|2020-02-13 16:50:00|1749|1743|1748.3|1742.3|1749|1743|1747.8|1741.8|8
1581612900000|2020-02-13 16:55:00|1748|1742|1747.8|1741.8|1748.3|1742.3|1747.5|1741.5|9
1581613200000|2020-02-13 17:00:00|1747.5|1741.5|1747.5|1741.5|1747.8|1741.8|1747|1741|7
1581613500000|2020-02-13 17:05:00|1747.3|1741.3|1747.5|1741.5|1747.5|1741.5|1746.8|1740.8|8
1581613800000|2020-02-13 17:10:00|1747.8|1741.8|1747.5|1741.5|1747.8|1741.8|1747.3|1741.3|4
1581614100000|2020-02-13 17:15:00|1747.8|1741.8|1746.8|1740.8|1747.8|1741.8|1746.8|1740.8|5
1581614400000|2020-02-13 17:20:00|1746.5|1740.5|1746.8|1740.8|1746.8|1740.8|1746.5|1740.5|2
1581614700000|2020-02-13 17:25:00|1747|1741|1745.8|1739.8|1747|1741|1745.8|1739.8|5
1581615000000|2020-02-13 17:30:00|1746.3|1740.3|1746.5|1740.5|1746.5|1740.5|1746.3|1740.3|2
1581615300000|2020-02-13 17:35:00|1747|1741|1746|1740|1747.3|1741.3|1745|1739|9
1581615600000|2020-02-13 17:40:00|1746.8|1740.8|1753.5|1747.5|1753.5|1747.5|1746.8|1740.8|26
1581615900000|2020-02-13 17:45:00|1753.8|1747.8|1758|1752|1758|1752|1753.8|1747.8|22
1581616200000|2020-02-13 17:50:00|1757.8|1751.8|1755.3|1749.3|1757.8|1751.8|1754.5|1748.5|19
1581616500000|2020-02-13 17:55:00|1754.5|1748.5|1753.5|1747.5|1754.5|1748.5|1753.3|1747.3|9
1581642000000|2020-02-14 01:00:00|1750.6|1744.6|1748.9|1742.9|1750.8|1744.8|1748.8|1742.8|39
1581642300000|2020-02-14 01:05:00|1748.8|1742.8|1748.5|1742.5|1749.6|1743.6|1747.4|1741.4|33
1581642600000|2020-02-14 01:10:00|1748.4|1742.4|1745.9|1739.9|1749.3|1743.3|1745.9|1739.9|46
1581642900000|2020-02-14 01:15:00|1746.1|1740.1|1744.9|1738.9|1746.1|1740.1|1744.6|1738.6|16
1581643200000|2020-02-14 01:20:00|1745|1739|1744.5|1738.5|1745.6|1739.6|1744.4|1738.4|38
1581643500000|2020-02-14 01:25:00|1744.4|1738.4|1743.9|1737.9|1744.4|1738.4|1743.5|1737.5|18
1581643800000|2020-02-14 01:30:00|1743.8|1737.8|1744.3|1738.3|1744.3|1738.3|1743.8|1737.8|5
1581644100000|2020-02-14 01:35:00|1744|1738|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|17
1581644400000|2020-02-14 01:40:00|1744.6|1738.6|1744.5|1738.5|1744.6|1738.6|1744.4|1738.4|6
1581644700000|2020-02-14 01:45:00|1744.4|1738.4|1744.4|1738.4|1744.8|1738.8|1744.3|1738.3|5
1581645000000|2020-02-14 01:50:00|1744.3|1738.3|1743.5|1737.5|1744.3|1738.3|1743.5|1737.5|8
1581645300000|2020-02-14 01:55:00|1743.8|1737.8|1743.6|1737.6|1743.8|1737.8|1743.4|1737.4|6
1581645600000|2020-02-14 02:00:00|1743.4|1737.4|1742.6|1736.6|1743.4|1737.4|1742.4|1736.4|7
1581645900000|2020-02-14 02:05:00|1742.9|1736.9|1742.1|1736.1|1743|1737|1742.1|1736.1|24
1581646200000|2020-02-14 02:10:00|1741.9|1735.9|1743|1737|1743.3|1737.3|1741.9|1735.9|20
1581646500000|2020-02-14 02:15:00|1743.1|1737.1|1745.4|1739.4|1745.4|1739.4|1743|1737|14
1581646800000|2020-02-14 02:20:00|1745.5|1739.5|1746.1|1740.1|1746.1|1740.1|1744.8|1738.8|7
1581647100000|2020-02-14 02:25:00|1745.9|1739.9|1745.6|1739.6|1745.9|1739.9|1745.6|1739.6|2
1581647400000|2020-02-14 02:30:00|1745.5|1739.5|1742.1|1736.1|1745.5|1739.5|1742.1|1736.1|33
1581647700000|2020-02-14 02:35:00|1742.3|1736.3|1741.9|1735.9|1742.4|1736.4|1741.9|1735.9|10
1581648000000|2020-02-14 02:40:00|1742.5|1736.5|1743.3|1737.3|1743.3|1737.3|1741.5|1735.5|7
1581648300000|2020-02-14 02:45:00|1743.4|1737.4|1743.8|1737.8|1744.3|1738.3|1743.4|1737.4|6
1581648600000|2020-02-14 02:50:00|1744.1|1738.1|1744|1738|1744.1|1738.1|1744|1738|2
1581648900000|2020-02-14 02:55:00|1744.3|1738.3|1744.5|1738.5|1744.8|1738.8|1744.3|1738.3|4
1581649200000|2020-02-14 03:00:00|1744.8|1738.8|1744.8|1738.8|1744.8|1738.8|1744.8|1738.8|1
1581649800000|2020-02-14 03:10:00|1744.3|1738.3|1743.8|1737.8|1744.3|1738.3|1743.8|1737.8|5
1581650100000|2020-02-14 03:15:00|1743.6|1737.6|1743.4|1737.4|1743.6|1737.6|1743.4|1737.4|2
1581650400000|2020-02-14 03:20:00|1743.6|1737.6|1744|1738|1744|1738|1743.6|1737.6|2
1581650700000|2020-02-14 03:25:00|1744.1|1738.1|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|5
1581651000000|2020-02-14 03:30:00|1743.9|1737.9|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|11
1581651300000|2020-02-14 03:35:00|1744.8|1738.8|1744.3|1738.3|1745|1739|1744.1|1738.1|13
1581651600000|2020-02-14 03:40:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.9|1737.9|4
1581651900000|2020-02-14 03:45:00|1744.5|1738.5|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|3
1581652200000|2020-02-14 03:50:00|1744.3|1738.3|1743.9|1737.9|1744.3|1738.3|1743.9|1737.9|3
1581652800000|2020-02-14 04:00:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.6|1737.6|11
1581653100000|2020-02-14 04:05:00|1744.4|1738.4|1744.4|1738.4|1744.5|1738.5|1744.3|1738.3|5
1581653400000|2020-02-14 04:10:00|1744.1|1738.1|1744.5|1738.5|1744.5|1738.5|1744.1|1738.1|3
1581653700000|2020-02-14 04:15:00|1744.4|1738.4|1744.4|1738.4|1744.5|1738.5|1744.4|1738.4|5
1581654000000|2020-02-14 04:20:00|1744.3|1738.3|1744.4|1738.4|1744.5|1738.5|1744.3|1738.3|3
1581654300000|2020-02-14 04:25:00|1744.1|1738.1|1744.4|1738.4|1744.4|1738.4|1743.9|1737.9|9
1581654600000|2020-02-14 04:30:00|1744.3|1738.3|1744.3|1738.3|1744.5|1738.5|1744.3|1738.3|6
1581654900000|2020-02-14 04:35:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.9|1737.9|3
1581655200000|2020-02-14 04:40:00|1744.4|1738.4|1744.8|1738.8|1744.8|1738.8|1744.4|1738.4|3
1581655500000|2020-02-14 04:45:00|1744.5|1738.5|1744.4|1738.4|1744.5|1738.5|1744.4|1738.4|2
1581656400000|2020-02-14 05:00:00|1744.3|1738.3|1744.4|1738.4|1744.4|1738.4|1744.3|1738.3|2
1581657000000|2020-02-14 05:10:00|1744.8|1738.8|1745|1739|1745.4|1739.4|1744.8|1738.8|5
1581657300000|2020-02-14 05:15:00|1744.8|1738.8|1745.3|1739.3|1745.3|1739.3|1744.8|1738.8|2
1581657900000|2020-02-14 05:25:00|1744.9|1738.9|1743.4|1737.4|1744.9|1738.9|1743.4|1737.4|7
1581658200000|2020-02-14 05:30:00|1743.3|1737.3|1743.1|1737.1|1743.5|1737.5|1742.9|1736.9|7
1581658500000|2020-02-14 05:35:00|1742.9|1736.9|1744.3|1738.3|1744.5|1738.5|1742.9|1736.9|14
1581658800000|2020-02-14 05:40:00|1744.5|1738.5|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|3
1581659100000|2020-02-14 05:45:00|1744|1738|1743.9|1737.9|1744|1738|1743.8|1737.8|4
1581659400000|2020-02-14 05:50:00|1744.1|1738.1|1744.4|1738.4|1744.4|1738.4|1744.1|1738.1|2
1581659700000|2020-02-14 05:55:00|1744.3|1738.3|1743.9|1737.9|1744.3|1738.3|1743.9|1737.9|5
1581660000000|2020-02-14 06:00:00|1744.1|1738.1|1744.1|1738.1|1745.4|1739.4|1744.1|1738.1|11
1581660300000|2020-02-14 06:05:00|1744|1738|1743.9|1737.9|1744.1|1738.1|1743.6|1737.6|6
1581660600000|2020-02-14 06:10:00|1744.3|1738.3|1744.3|1738.3|1744.6|1738.6|1743.9|1737.9|64
1581660900000|2020-02-14 06:15:00|1744.4|1738.4|1743.9|1737.9|1744.4|1738.4|1743.9|1737.9|3
1581661200000|2020-02-14 06:20:00|1744.1|1738.1|1743.9|1737.9|1744.1|1738.1|1743.4|1737.4|17
1581661500000|2020-02-14 06:25:00|1744.1|1738.1|1743.8|1737.8|1744.6|1738.6|1743.8|1737.8|18
1581661800000|2020-02-14 06:30:00|1743.9|1737.9|1743.8|1737.8|1744.6|1738.6|1743.8|1737.8|16
1581662100000|2020-02-14 06:35:00|1744.3|1738.3|1742.1|1736.1|1744.8|1738.8|1742.1|1736.1|23
1581662400000|2020-02-14 06:40:00|1742.4|1736.4|1743.9|1737.9|1744.5|1738.5|1742.3|1736.3|35
1581662700000|2020-02-14 06:45:00|1744|1738|1743.6|1737.6|1744.3|1738.3|1743.6|1737.6|17
1581663000000|2020-02-14 06:50:00|1743.9|1737.9|1743.4|1737.4|1744|1738|1741.9|1735.9|24
1581663300000|2020-02-14 06:55:00|1743.3|1737.3|1743.3|1737.3|1744.3|1738.3|1743|1737|25
1581663600000|2020-02-14 07:00:00|1743|1737|1746.4|1740.4|1746.4|1740.4|1743|1737|28
1581663900000|2020-02-14 07:05:00|1746.3|1740.3|1746.8|1740.8|1746.9|1740.9|1746|1740|11
1581664200000|2020-02-14 07:10:00|1746.5|1740.5|1746.5|1740.5|1746.5|1740.5|1746|1740|4
1581664500000|2020-02-14 07:15:00|1746.8|1740.8|1746|1740|1746.8|1740.8|1746|1740|12
1581664800000|2020-02-14 07:20:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1746.3|1740.3|7
1581665100000|2020-02-14 07:25:00|1747|1741|1747.8|1741.8|1747.8|1741.8|1747|1741|3
1581665400000|2020-02-14 07:30:00|1748|1742|1747.6|1741.6|1748.5|1742.5|1747.1|1741.1|18
1581665700000|2020-02-14 07:35:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1746.5|1740.5|14
1581666000000|2020-02-14 07:40:00|1747.6|1741.6|1745.8|1739.8|1747.6|1741.6|1745.8|1739.8|8
1581666300000|2020-02-14 07:45:00|1746|1740|1748.6|1742.6|1748.6|1742.6|1746|1740|18
1581666600000|2020-02-14 07:50:00|1748.4|1742.4|1748|1742|1748.4|1742.4|1747.8|1741.8|10
1581666900000|2020-02-14 07:55:00|1747.8|1741.8|1749|1743|1749|1743|1747.5|1741.5|19
1581667200000|2020-02-14 08:00:00|1749.3|1743.3|1749|1743|1749.5|1743.5|1748.8|1742.8|34
1581667500000|2020-02-14 08:05:00|1748.8|1742.8|1747.5|1741.5|1748.8|1742.8|1746.5|1740.5|29
1581667800000|2020-02-14 08:10:00|1747.8|1741.8|1747.8|1741.8|1748.8|1742.8|1747.5|1741.5|14
1581668100000|2020-02-14 08:15:00|1748.3|1742.3|1747.3|1741.3|1748.5|1742.5|1746.8|1740.8|21
1581668400000|2020-02-14 08:20:00|1747|1741|1737.5|1731.5|1747|1741|1736.8|1730.8|76
1581668700000|2020-02-14 08:25:00|1737.8|1731.8|1739.8|1733.8|1739.8|1733.8|1736.8|1730.8|32
1581669000000|2020-02-14 08:30:00|1740.3|1734.3|1740.8|1734.8|1740.8|1734.8|1739.8|1733.8|9
1581669300000|2020-02-14 08:35:00|1740.5|1734.5|1739.5|1733.5|1740.5|1734.5|1739.3|1733.3|14
1581669600000|2020-02-14 08:40:00|1739.8|1733.8|1738.8|1732.8|1739.8|1733.8|1738.5|1732.5|8
1581669900000|2020-02-14 08:45:00|1738.5|1732.5|1739.5|1733.5|1739.5|1733.5|1738.5|1732.5|7
1581670200000|2020-02-14 08:50:00|1739.8|1733.8|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|2
1581670500000|2020-02-14 08:55:00|1740|1734|1738.5|1732.5|1740|1734|1738|1732|14
1581670800000|2020-02-14 09:00:00|1738.3|1732.3|1739.8|1733.8|1741|1735|1738.3|1732.3|31
1581671100000|2020-02-14 09:05:00|1739.5|1733.5|1739.3|1733.3|1740|1734|1738.5|1732.5|12
1581671400000|2020-02-14 09:10:00|1739.8|1733.8|1739.3|1733.3|1739.8|1733.8|1739.3|1733.3|3
1581671700000|2020-02-14 09:15:00|1739.5|1733.5|1740.3|1734.3|1740.3|1734.3|1739.5|1733.5|6
1581672000000|2020-02-14 09:20:00|1740|1734|1741|1735|1741.8|1735.8|1739.8|1733.8|14
1581672300000|2020-02-14 09:25:00|1741.3|1735.3|1741.5|1735.5|1741.8|1735.8|1741|1735|9
1581672600000|2020-02-14 09:30:00|1741.3|1735.3|1740|1734|1741.3|1735.3|1739.5|1733.5|9
1581672900000|2020-02-14 09:35:00|1739.8|1733.8|1741.3|1735.3|1741.3|1735.3|1739.8|1733.8|7
1581673200000|2020-02-14 09:40:00|1741|1735|1741.5|1735.5|1741.5|1735.5|1741|1735|5
1581673500000|2020-02-14 09:45:00|1741.3|1735.3|1742|1736|1742|1736|1741|1735|22
1581673800000|2020-02-14 09:50:00|1741.8|1735.8|1742|1736|1742.3|1736.3|1741.8|1735.8|4
1581674100000|2020-02-14 09:55:00|1742.5|1736.5|1741.5|1735.5|1743|1737|1741|1735|20
1581674400000|2020-02-14 10:00:00|1741.8|1735.8|1740.5|1734.5|1741.8|1735.8|1740.5|1734.5|8
1581674700000|2020-02-14 10:05:00|1740.3|1734.3|1740.8|1734.8|1740.8|1734.8|1740|1734|3
1581675000000|2020-02-14 10:10:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1740|1734|2
1581675900000|2020-02-14 10:25:00|1739.8|1733.8|1739.3|1733.3|1740|1734|1739.3|1733.3|5
1581676200000|2020-02-14 10:30:00|1739.5|1733.5|1738|1732|1739.8|1733.8|1738|1732|9
1581676500000|2020-02-14 10:35:00|1737.8|1731.8|1737|1731|1737.8|1731.8|1735.8|1729.8|16
1581676800000|2020-02-14 10:40:00|1736.8|1730.8|1737.5|1731.5|1737.5|1731.5|1736.8|1730.8|4
1581677100000|2020-02-14 10:45:00|1737.3|1731.3|1738|1732|1738.3|1732.3|1737.3|1731.3|11
1581677400000|2020-02-14 10:50:00|1737.8|1731.8|1737.3|1731.3|1737.8|1731.8|1737.3|1731.3|5
1581677700000|2020-02-14 10:55:00|1737|1731|1737|1731|1737.3|1731.3|1736.5|1730.5|6
1581678000000|2020-02-14 11:00:00|1736.8|1730.8|1736|1730|1736.8|1730.8|1736|1730|9
1581678300000|2020-02-14 11:05:00|1735.8|1729.8|1735|1729|1735.8|1729.8|1735|1729|8
1581678600000|2020-02-14 11:10:00|1735.3|1729.3|1736.3|1730.3|1736.3|1730.3|1735|1729|6
1581678900000|2020-02-14 11:15:00|1736|1730|1736|1730|1736.3|1730.3|1736|1730|3
1581679200000|2020-02-14 11:20:00|1735.8|1729.8|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|7
1581679500000|2020-02-14 11:25:00|1736.5|1730.5|1736.3|1730.3|1736.8|1730.8|1736|1730|10
1581679800000|2020-02-14 11:30:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1736|1730|6
1581680700000|2020-02-14 11:45:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.3|1729.3|11
1581681300000|2020-02-14 11:55:00|1736.5|1730.5|1737.8|1731.8|1737.8|1731.8|1736.5|1730.5|6
1581681600000|2020-02-14 12:00:00|1738|1732|1736.8|1730.8|1738.3|1732.3|1736.8|1730.8|12
1581681900000|2020-02-14 12:05:00|1736.5|1730.5|1735.3|1729.3|1736.5|1730.5|1734.8|1728.8|13
1581682500000|2020-02-14 12:15:00|1735|1729|1735.3|1729.3|1735.3|1729.3|1735|1729|2
1581682800000|2020-02-14 12:20:00|1735|1729|1735|1729|1735|1729|1735|1729|1
1581683100000|2020-02-14 12:25:00|1735.5|1729.5|1735.8|1729.8|1736|1730|1735.5|1729.5|3
1581683400000|2020-02-14 12:30:00|1735.5|1729.5|1736|1730|1736|1730|1735.5|1729.5|5
1581683700000|2020-02-14 12:35:00|1735.8|1729.8|1736.3|1730.3|1736.3|1730.3|1735|1729|12
1581684000000|2020-02-14 12:40:00|1736|1730|1735.8|1729.8|1736|1730|1735.5|1729.5|4
1581684300000|2020-02-14 12:45:00|1735|1729|1735.8|1729.8|1736|1730|1735|1729|6
1581684600000|2020-02-14 12:50:00|1735.5|1729.5|1737.3|1731.3|1737.8|1731.8|1735.5|1729.5|23
1581684900000|2020-02-14 12:55:00|1737.5|1731.5|1734.8|1728.8|1738|1732|1734.3|1728.3|54
1581685200000|2020-02-14 13:00:00|1735|1729|1734.5|1728.5|1735.8|1729.8|1734.5|1728.5|22
1581685500000|2020-02-14 13:05:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.3|1728.3|6
1581685800000|2020-02-14 13:10:00|1735|1729|1734.3|1728.3|1735.3|1729.3|1734.3|1728.3|6
1581686100000|2020-02-14 13:15:00|1734.5|1728.5|1733.8|1727.8|1734.8|1728.8|1733.8|1727.8|10
1581686400000|2020-02-14 13:20:00|1733.5|1727.5|1733.5|1727.5|1734|1728|1733.3|1727.3|17
1581686700000|2020-02-14 13:25:00|1733.8|1727.8|1733|1727|1733.8|1727.8|1732.8|1726.8|17
1581687000000|2020-02-14 13:30:00|1732.8|1726.8|1733.3|1727.3|1733.8|1727.8|1732.5|1726.5|17
1581687300000|2020-02-14 13:35:00|1733|1727|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|14
1581687600000|2020-02-14 13:40:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|5
1581687900000|2020-02-14 13:45:00|1733.3|1727.3|1732.5|1726.5|1733.3|1727.3|1732|1726|10
1581688200000|2020-02-14 13:50:00|1732.3|1726.3|1731.3|1725.3|1732.5|1726.5|1729.3|1723.3|29
1581688500000|2020-02-14 13:55:00|1731.5|1725.5|1732|1726|1732.3|1726.3|1730.8|1724.8|13
1581688800000|2020-02-14 14:00:00|1731.8|1725.8|1732.8|1726.8|1733.3|1727.3|1731.8|1725.8|9
1581689100000|2020-02-14 14:05:00|1733|1727|1734.3|1728.3|1735.3|1729.3|1732.8|1726.8|13
1581689400000|2020-02-14 14:10:00|1735|1729|1734.5|1728.5|1735|1729|1734.5|1728.5|3
1581689700000|2020-02-14 14:15:00|1734.3|1728.3|1735.5|1729.5|1735.8|1729.8|1734.3|1728.3|8
1581690000000|2020-02-14 14:20:00|1735.8|1729.8|1736.8|1730.8|1737|1731|1735.8|1729.8|11
1581690300000|2020-02-14 14:25:00|1736.5|1730.5|1736.8|1730.8|1737.8|1731.8|1736.3|1730.3|19
1581690600000|2020-02-14 14:30:00|1736.5|1730.5|1736.5|1730.5|1737.3|1731.3|1736.5|1730.5|6
1581690900000|2020-02-14 14:35:00|1736.8|1730.8|1735.8|1729.8|1736.8|1730.8|1734.8|1728.8|18
1581691500000|2020-02-14 14:45:00|1736|1730|1736|1730|1736.3|1730.3|1736|1730|3
1581691800000|2020-02-14 14:50:00|1735.8|1729.8|1736|1730|1736.3|1730.3|1735.3|1729.3|10
1581692100000|2020-02-14 14:55:00|1736.3|1730.3|1736.5|1730.5|1736.5|1730.5|1736|1730|8
1581692400000|2020-02-14 15:00:00|1736.8|1730.8|1735.3|1729.3|1736.8|1730.8|1735.3|1729.3|11
1581692700000|2020-02-14 15:05:00|1734.5|1728.5|1731.3|1725.3|1735|1729|1731.3|1725.3|27
1581693000000|2020-02-14 15:10:00|1731.5|1725.5|1730.3|1724.3|1732|1726|1730.3|1724.3|15
1581693300000|2020-02-14 15:15:00|1730.8|1724.8|1732.8|1726.8|1732.8|1726.8|1730.8|1724.8|19
1581693600000|2020-02-14 15:20:00|1732.5|1726.5|1732.5|1726.5|1733.5|1727.5|1732.5|1726.5|9
1581693900000|2020-02-14 15:25:00|1733|1727|1732.5|1726.5|1733|1727|1732.5|1726.5|5
1581694200000|2020-02-14 15:30:00|1732.3|1726.3|1729|1723|1732.3|1726.3|1728.5|1722.5|26
1581694500000|2020-02-14 15:35:00|1729.5|1723.5|1727|1721|1729.5|1723.5|1726.3|1720.3|32
1581694800000|2020-02-14 15:40:00|1727.3|1721.3|1727|1721|1727.8|1721.8|1727|1721|10
1581695100000|2020-02-14 15:45:00|1727.3|1721.3|1729|1723|1729.3|1723.3|1727.3|1721.3|7
1581695400000|2020-02-14 15:50:00|1729.3|1723.3|1728.3|1722.3|1729.3|1723.3|1727|1721|23
1581695700000|2020-02-14 15:55:00|1728|1722|1728.3|1722.3|1728.5|1722.5|1727.3|1721.3|12
1581696000000|2020-02-14 16:00:00|1728.5|1722.5|1729.3|1723.3|1730.8|1724.8|1728.5|1722.5|13
1581696300000|2020-02-14 16:05:00|1729.5|1723.5|1728.5|1722.5|1729.5|1723.5|1728.3|1722.3|14
1581696600000|2020-02-14 16:10:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.5|1722.5|7
1581696900000|2020-02-14 16:15:00|1729|1723|1729|1723|1729.5|1723.5|1728.8|1722.8|7
1581697200000|2020-02-14 16:20:00|1729.3|1723.3|1728.8|1722.8|1729.3|1723.3|1728.8|1722.8|4
1581697800000|2020-02-14 16:30:00|1728.5|1722.5|1725.5|1719.5|1728.8|1722.8|1725|1719|34
1581698100000|2020-02-14 16:35:00|1725.3|1719.3|1724.8|1718.8|1725.5|1719.5|1724.8|1718.8|19
1581698400000|2020-02-14 16:40:00|1725|1719|1725.3|1719.3|1725.3|1719.3|1724.8|1718.8|8
1581698700000|2020-02-14 16:45:00|1724.8|1718.8|1725.5|1719.5|1725.8|1719.8|1724.8|1718.8|9
1581699000000|2020-02-14 16:50:00|1725.3|1719.3|1726|1720|1726.8|1720.8|1725.3|1719.3|10
1581699300000|2020-02-14 16:55:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|3
1581699600000|2020-02-14 17:00:00|1726.5|1720.5|1725.3|1719.3|1726.8|1720.8|1724.8|1718.8|14
1581699900000|2020-02-14 17:05:00|1725.5|1719.5|1726|1720|1726|1720|1725.3|1719.3|13
1581700200000|2020-02-14 17:10:00|1726.3|1720.3|1726.5|1720.5|1726.5|1720.5|1726.3|1720.3|2
1581700500000|2020-02-14 17:15:00|1726.3|1720.3|1726.5|1720.5|1726.5|1720.5|1725.5|1719.5|13
1581700800000|2020-02-14 17:20:00|1726.3|1720.3|1726.3|1720.3|1726.5|1720.5|1726.3|1720.3|3
1581701100000|2020-02-14 17:25:00|1726|1720|1725.5|1719.5|1726|1720|1725.5|1719.5|2
1581701400000|2020-02-14 17:30:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1581701700000|2020-02-14 17:35:00|1724.8|1718.8|1725.3|1719.3|1725.5|1719.5|1724.8|1718.8|4
1581702000000|2020-02-14 17:40:00|1725.5|1719.5|1725.3|1719.3|1725.5|1719.5|1725.3|1719.3|2
1581702300000|2020-02-14 17:45:00|1725|1719|1724.8|1718.8|1725|1719|1724.3|1718.3|7
1581702600000|2020-02-14 17:50:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1581702900000|2020-02-14 17:55:00|1725.5|1719.5|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|4
1581901200000|2020-02-17 01:00:00|1727.3|1715.3|1726.5|1720.5|1727.3|1720.8|1726.3|1715.3|7
1581901500000|2020-02-17 01:05:00|1726.3|1720.3|1726.3|1720.3|1726.6|1720.6|1725.9|1719.9|15
1581901800000|2020-02-17 01:10:00|1726.5|1720.5|1726.8|1720.8|1727.4|1721.4|1726.5|1720.5|9
1581902100000|2020-02-17 01:15:00|1726.9|1720.9|1727.3|1721.3|1727.5|1721.5|1726.9|1720.9|18
1581902400000|2020-02-17 01:20:00|1727.4|1721.4|1727.8|1721.8|1727.8|1721.8|1727.4|1721.4|3
1581902700000|2020-02-17 01:25:00|1727.3|1721.3|1727.5|1721.5|1727.6|1721.6|1727.3|1721.3|4
1581903000000|2020-02-17 01:30:00|1727.4|1721.4|1727.5|1721.5|1728|1722|1727.3|1721.3|11
1581903300000|2020-02-17 01:35:00|1727.6|1721.6|1727.9|1721.9|1728|1722|1727.4|1721.4|10
1581903600000|2020-02-17 01:40:00|1727.5|1721.5|1726.9|1720.9|1727.6|1721.6|1726.9|1720.9|16
1581903900000|2020-02-17 01:45:00|1727.1|1721.1|1727.4|1721.4|1727.4|1721.4|1727.1|1721.1|3
1581904200000|2020-02-17 01:50:00|1727.5|1721.5|1727.1|1721.1|1727.5|1721.5|1727|1721|7
1581904800000|2020-02-17 02:00:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.1|1721.1|3
1581905100000|2020-02-17 02:05:00|1727.4|1721.4|1727.6|1721.6|1728|1722|1727.3|1721.3|11
1581905400000|2020-02-17 02:10:00|1727.8|1721.8|1727.9|1721.9|1728.3|1722.3|1727.8|1721.8|12
1581905700000|2020-02-17 02:15:00|1728|1722|1728|1722|1728|1722|1728|1722|1
1581906000000|2020-02-17 02:20:00|1728.3|1722.3|1728.3|1722.3|1728.3|1722.3|1727.9|1721.9|11
1581906900000|2020-02-17 02:35:00|1728.5|1722.5|1728.3|1722.3|1728.6|1722.6|1727.9|1721.9|11
1581907500000|2020-02-17 02:45:00|1728.1|1722.1|1728.3|1722.3|1728.6|1722.6|1726.9|1720.9|26
1581907800000|2020-02-17 02:50:00|1728.5|1722.5|1727.5|1721.5|1728.5|1722.5|1727.1|1721.1|48
1581908100000|2020-02-17 02:55:00|1727.8|1721.8|1728.3|1722.3|1728.6|1722.6|1727.8|1721.8|10
1581908400000|2020-02-17 03:00:00|1728.4|1722.4|1728.3|1722.3|1728.6|1722.6|1727.9|1721.9|11
1581908700000|2020-02-17 03:05:00|1728|1722|1728|1722|1728.4|1722.4|1728|1722|4
1581909000000|2020-02-17 03:10:00|1728.3|1722.3|1728.5|1722.5|1728.6|1722.6|1728.3|1722.3|4
1581909600000|2020-02-17 03:20:00|1728.6|1722.6|1728.3|1722.3|1728.6|1722.6|1727.5|1721.5|27
1581909900000|2020-02-17 03:25:00|1728|1722|1727.9|1721.9|1728.3|1722.3|1727.9|1721.9|8
1581910200000|2020-02-17 03:30:00|1728|1722|1727|1721|1728|1722|1727|1721|7
1581910500000|2020-02-17 03:35:00|1727.3|1721.3|1725.6|1719.6|1727.5|1721.5|1725.5|1719.5|11
1581910800000|2020-02-17 03:40:00|1725.5|1719.5|1725|1719|1725.8|1719.8|1724.8|1718.8|15
1581911100000|2020-02-17 03:45:00|1724.8|1718.8|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|3
1581911400000|2020-02-17 03:50:00|1724.5|1718.5|1723.1|1717.1|1724.8|1718.8|1723.1|1717.1|9
1581911700000|2020-02-17 03:55:00|1723.3|1717.3|1723.6|1717.6|1723.8|1717.8|1723|1717|8
1581912000000|2020-02-17 04:00:00|1723.4|1717.4|1724|1718|1724.3|1718.3|1723.4|1717.4|7
1581912300000|2020-02-17 04:05:00|1723.9|1717.9|1724.3|1718.3|1724.3|1718.3|1723.8|1717.8|9
1581912600000|2020-02-17 04:10:00|1724|1718|1723.8|1717.8|1724|1718|1723.8|1717.8|2
1581912900000|2020-02-17 04:15:00|1723.9|1717.9|1723.9|1717.9|1724.1|1718.1|1723.8|1717.8|9
1581913200000|2020-02-17 04:20:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.8|1717.8|6
1581913500000|2020-02-17 04:25:00|1723.9|1717.9|1724.3|1718.3|1724.3|1718.3|1723.5|1717.5|8
1581913800000|2020-02-17 04:30:00|1724|1718|1724.1|1718.1|1724.1|1718.1|1724|1718|2
1581914100000|2020-02-17 04:35:00|1724.3|1718.3|1722.5|1716.5|1724.8|1718.8|1721.6|1715.6|13
1581914400000|2020-02-17 04:40:00|1722.6|1716.6|1720.9|1714.9|1722.8|1716.8|1720.5|1714.5|19
1581914700000|2020-02-17 04:45:00|1721|1715|1722.4|1716.4|1722.4|1716.4|1721|1715|8
1581915000000|2020-02-17 04:50:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.5|1716.5|4
1581915300000|2020-02-17 04:55:00|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1
1581915600000|2020-02-17 05:00:00|1723.3|1717.3|1723.3|1717.3|1723.3|1717.3|1723|1717|3
1581916200000|2020-02-17 05:10:00|1723.4|1717.4|1723.8|1717.8|1723.8|1717.8|1723.4|1717.4|2
1581916500000|2020-02-17 05:15:00|1723.9|1717.9|1724.4|1718.4|1724.4|1718.4|1723.9|1717.9|12
1581916800000|2020-02-17 05:20:00|1724.1|1718.1|1724|1718|1724.1|1718.1|1723.8|1717.8|4
1581917100000|2020-02-17 05:25:00|1724.3|1718.3|1724.3|1718.3|1724.5|1718.5|1724|1718|5
1581917400000|2020-02-17 05:30:00|1724.6|1718.6|1726.8|1720.8|1727.4|1721.4|1724.5|1718.5|44
1581917700000|2020-02-17 05:35:00|1726.9|1720.9|1727.5|1721.5|1727.6|1721.6|1726.8|1720.8|16
1581918000000|2020-02-17 05:40:00|1726.8|1720.8|1726.6|1720.6|1727.1|1721.1|1726.3|1720.3|7
1581918300000|2020-02-17 05:45:00|1726.5|1720.5|1726.6|1720.6|1726.6|1720.6|1726.5|1720.5|4
1581918600000|2020-02-17 05:50:00|1726.8|1720.8|1726.9|1720.9|1727.6|1721.6|1726.8|1720.8|38
1581918900000|2020-02-17 05:55:00|1727.1|1721.1|1727.3|1721.3|1727.3|1721.3|1726.8|1720.8|9
1581919200000|2020-02-17 06:00:00|1727|1721|1727.5|1721.5|1727.5|1721.5|1727|1721|5
1581919500000|2020-02-17 06:05:00|1727.4|1721.4|1727|1721|1727.5|1721.5|1726.5|1720.5|13
1581920100000|2020-02-17 06:15:00|1726.8|1720.8|1727|1721|1727.3|1721.3|1726.3|1720.3|21
1581920400000|2020-02-17 06:20:00|1726.9|1720.9|1726.8|1720.8|1726.9|1720.9|1726.5|1720.5|4
1581920700000|2020-02-17 06:25:00|1727|1721|1726|1720|1727.1|1721.1|1725.6|1719.6|19
1581921000000|2020-02-17 06:30:00|1725.6|1719.6|1726.6|1720.6|1727.5|1721.5|1725.1|1719.1|73
1581921300000|2020-02-17 06:35:00|1726.5|1720.5|1726.9|1720.9|1727.3|1721.3|1726.3|1720.3|7
1581921600000|2020-02-17 06:40:00|1726.8|1720.8|1726.8|1720.8|1727|1721|1726.1|1720.1|7
1581922200000|2020-02-17 06:50:00|1726.9|1720.9|1727.6|1721.6|1727.6|1721.6|1726.9|1720.9|6
1581922500000|2020-02-17 06:55:00|1727.8|1721.8|1727.6|1721.6|1727.8|1721.8|1727.1|1721.1|14
1581923100000|2020-02-17 07:05:00|1727.5|1721.5|1727.4|1721.4|1727.5|1721.5|1727.4|1721.4|2
1581923400000|2020-02-17 07:10:00|1727.3|1721.3|1726.3|1720.3|1727.3|1721.3|1726.3|1720.3|4
1581923700000|2020-02-17 07:15:00|1725.6|1719.6|1725.9|1719.9|1725.9|1719.9|1725.1|1719.1|8
1581924000000|2020-02-17 07:20:00|1725.8|1719.8|1725.3|1719.3|1727|1721|1725.3|1719.3|18
1581924300000|2020-02-17 07:25:00|1725|1719|1723.8|1717.8|1725.3|1719.3|1723.5|1717.5|17
1581924600000|2020-02-17 07:30:00|1723.5|1717.5|1722.1|1716.1|1723.9|1717.9|1721.8|1715.8|22
1581924900000|2020-02-17 07:35:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1721.9|1715.9|6
1581925200000|2020-02-17 07:40:00|1722.6|1716.6|1724.6|1718.6|1724.6|1718.6|1722.6|1716.6|12
1581925500000|2020-02-17 07:45:00|1724.8|1718.8|1724.3|1718.3|1725.3|1719.3|1723.9|1717.9|16
1581925800000|2020-02-17 07:50:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.3|1718.3|4
1581926100000|2020-02-17 07:55:00|1725|1719|1719.8|1713.8|1725.3|1719.3|1719.8|1713.8|61
1581926400000|2020-02-17 08:00:00|1720.3|1714.3|1721.8|1715.8|1723.8|1717.8|1720.3|1714.3|22
1581926700000|2020-02-17 08:05:00|1721.5|1715.5|1720.8|1714.8|1721.5|1715.5|1720.3|1714.3|9
1581927000000|2020-02-17 08:10:00|1720.5|1714.5|1719.8|1713.8|1722|1716|1719.8|1713.8|21
1581927300000|2020-02-17 08:15:00|1719.5|1713.5|1718|1712|1719.5|1713.5|1717.8|1711.8|13
1581927600000|2020-02-17 08:20:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|10
1581927900000|2020-02-17 08:25:00|1720|1714|1720.3|1714.3|1720.8|1714.8|1719.8|1713.8|10
1581928200000|2020-02-17 08:30:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1720|1714|2
1581928500000|2020-02-17 08:35:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1720|1714|4
1581928800000|2020-02-17 08:40:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1720|1714|8
1581929100000|2020-02-17 08:45:00|1720.5|1714.5|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|7
1581929400000|2020-02-17 08:50:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1720|1714|4
1581929700000|2020-02-17 08:55:00|1720.5|1714.5|1720.5|1714.5|1720.5|1714.5|1719.8|1713.8|7
1581930000000|2020-02-17 09:00:00|1720.8|1714.8|1719.8|1713.8|1721.8|1715.8|1718.8|1712.8|25
1581930300000|2020-02-17 09:05:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1720|1714|2
1581930600000|2020-02-17 09:10:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.5|1714.5|8
1581930900000|2020-02-17 09:15:00|1721|1715|1724.3|1718.3|1724.3|1718.3|1721|1715|17
1581931200000|2020-02-17 09:20:00|1725.3|1719.3|1724.8|1718.8|1725.5|1719.5|1723.8|1717.8|28
1581931500000|2020-02-17 09:25:00|1725|1719|1723.8|1717.8|1725|1719|1723.5|1717.5|18
1581931800000|2020-02-17 09:30:00|1723.5|1717.5|1724|1718|1724|1718|1723.5|1717.5|7
1581932100000|2020-02-17 09:35:00|1724.3|1718.3|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|5
1581932400000|2020-02-17 09:40:00|1724.5|1718.5|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|4
1581932700000|2020-02-17 09:45:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.5|1718.5|2
1581933000000|2020-02-17 09:50:00|1724.5|1718.5|1724.3|1718.3|1724.5|1718.5|1724.3|1718.3|2
1581933900000|2020-02-17 10:05:00|1723.8|1717.8|1723.5|1717.5|1723.8|1717.8|1723|1717|9
1581934200000|2020-02-17 10:10:00|1723.8|1717.8|1722.8|1716.8|1723.8|1717.8|1722|1716|14
1581934500000|2020-02-17 10:15:00|1723|1717|1723|1717|1723.5|1717.5|1722.3|1716.3|12
1581934800000|2020-02-17 10:20:00|1722.8|1716.8|1723.3|1717.3|1723.5|1717.5|1722.8|1716.8|7
1581935100000|2020-02-17 10:25:00|1723.5|1717.5|1724|1718|1724|1718|1723.5|1717.5|5
1581935400000|2020-02-17 10:30:00|1724.3|1718.3|1723.8|1717.8|1725|1719|1723.8|1717.8|9
1581935700000|2020-02-17 10:35:00|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1
1581936000000|2020-02-17 10:40:00|1723.3|1717.3|1723.5|1717.5|1724|1718|1723.3|1717.3|7
1581936300000|2020-02-17 10:45:00|1723|1717|1723|1717|1723|1717|1722.5|1716.5|4
1581936600000|2020-02-17 10:50:00|1722.5|1716.5|1721.3|1715.3|1722.5|1716.5|1721|1715|7
1581937200000|2020-02-17 11:00:00|1721|1715|1720.3|1714.3|1721|1715|1720.3|1714.3|6
1581937500000|2020-02-17 11:05:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.5|1714.5|2
1581938100000|2020-02-17 11:15:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.5|1714.5|5
1581938400000|2020-02-17 11:20:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.3|1714.3|6
1581938700000|2020-02-17 11:25:00|1720.5|1714.5|1722.3|1716.3|1722.5|1716.5|1720.3|1714.3|11
1581939000000|2020-02-17 11:30:00|1721.8|1715.8|1720.8|1714.8|1721.8|1715.8|1720.8|1714.8|4
1581939300000|2020-02-17 11:35:00|1721|1715|1720.8|1714.8|1721|1715|1720.8|1714.8|4
1581939600000|2020-02-17 11:40:00|1721|1715|1720.8|1714.8|1721|1715|1720.8|1714.8|2
1581939900000|2020-02-17 11:45:00|1720.3|1714.3|1720.3|1714.3|1720.5|1714.5|1720.3|1714.3|3
1581940200000|2020-02-17 11:50:00|1719.8|1713.8|1718.8|1712.8|1719.8|1713.8|1718.5|1712.5|9
1581940500000|2020-02-17 11:55:00|1718.5|1712.5|1719.3|1713.3|1720|1714|1718.5|1712.5|10
1581940800000|2020-02-17 12:00:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.8|1712.8|6
1581941100000|2020-02-17 12:05:00|1719.3|1713.3|1719.5|1713.5|1719.8|1713.8|1719|1713|12
1581941400000|2020-02-17 12:10:00|1719.3|1713.3|1715.8|1709.8|1719.3|1713.3|1714.5|1708.5|31
1581941700000|2020-02-17 12:15:00|1716|1710|1716.5|1710.5|1716.5|1710.5|1715.8|1709.8|5
1581942000000|2020-02-17 12:20:00|1716.3|1710.3|1716|1710|1716.8|1710.8|1715.8|1709.8|15
1581942300000|2020-02-17 12:25:00|1715.8|1709.8|1717.8|1711.8|1718.3|1712.3|1715.8|1709.8|14
1581942600000|2020-02-17 12:30:00|1718|1712|1719.3|1713.3|1719.3|1713.3|1718|1712|38
1581942900000|2020-02-17 12:35:00|1719|1713|1718.5|1712.5|1719.3|1713.3|1718|1712|22
1581943200000|2020-02-17 12:40:00|1718.8|1712.8|1719.5|1713.5|1719.8|1713.8|1718.8|1712.8|20
1581943500000|2020-02-17 12:45:00|1719.3|1713.3|1721.3|1715.3|1721.5|1715.5|1719.3|1713.3|13
1581943800000|2020-02-17 12:50:00|1721.5|1715.5|1719.8|1713.8|1721.5|1715.5|1719.5|1713.5|19
1581944100000|2020-02-17 12:55:00|1719.5|1713.5|1715.3|1709.3|1721.3|1715.3|1714.8|1708.8|92
1581944400000|2020-02-17 13:00:00|1715.5|1709.5|1711.8|1705.8|1715.8|1709.8|1709.3|1703.3|68
1581944700000|2020-02-17 13:05:00|1712|1706|1710.5|1704.5|1712|1706|1710|1704|23
1581945000000|2020-02-17 13:10:00|1710.8|1704.8|1715.3|1709.3|1715.8|1709.8|1710.8|1704.8|52
1581945300000|2020-02-17 13:15:00|1715.5|1709.5|1716|1710|1717|1711|1715|1709|35
1581945600000|2020-02-17 13:20:00|1716.3|1710.3|1717.5|1711.5|1717.5|1711.5|1715.8|1709.8|28
1581945900000|2020-02-17 13:25:00|1718|1712|1718.5|1712.5|1719.5|1713.5|1718|1712|34
1581946200000|2020-02-17 13:30:00|1718|1712|1717.5|1711.5|1718.8|1712.8|1717.3|1711.3|23
1581946500000|2020-02-17 13:35:00|1717.8|1711.8|1718.5|1712.5|1718.5|1712.5|1717.8|1711.8|16
1581946800000|2020-02-17 13:40:00|1718.3|1712.3|1718.3|1712.3|1719|1713|1718|1712|19
1581947100000|2020-02-17 13:45:00|1718.5|1712.5|1720.3|1714.3|1721|1715|1718.5|1712.5|22
1581947400000|2020-02-17 13:50:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1719|1713|28
1581947700000|2020-02-17 13:55:00|1720|1714|1721|1715|1721.3|1715.3|1720|1714|15
1581948000000|2020-02-17 14:00:00|1721.3|1715.3|1719.8|1713.8|1721.3|1715.3|1718.8|1712.8|36
1581948300000|2020-02-17 14:05:00|1720|1714|1718.5|1712.5|1720|1714|1717.8|1711.8|19
1581948600000|2020-02-17 14:10:00|1719|1713|1719.5|1713.5|1720|1714|1718.8|1712.8|14
1581948900000|2020-02-17 14:15:00|1719.8|1713.8|1720|1714|1720.3|1714.3|1719.3|1713.3|16
1581949200000|2020-02-17 14:20:00|1720.3|1714.3|1720|1714|1720.5|1714.5|1720|1714|13
1581949500000|2020-02-17 14:25:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1720.3|1714.3|12
1581949800000|2020-02-17 14:30:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.3|1715.3|12
1581950100000|2020-02-17 14:35:00|1721.5|1715.5|1722.8|1716.8|1724|1718|1721.5|1715.5|18
1581950400000|2020-02-17 14:40:00|1723|1717|1724|1718|1724.3|1718.3|1722.3|1716.3|23
1581950700000|2020-02-17 14:45:00|1724.3|1718.3|1723.8|1717.8|1724.8|1718.8|1723.8|1717.8|9
1581951000000|2020-02-17 14:50:00|1723.5|1717.5|1722.3|1716.3|1723.8|1717.8|1721.5|1715.5|26
1581951300000|2020-02-17 14:55:00|1722.5|1716.5|1722.8|1716.8|1723|1717|1721.8|1715.8|15
1581951600000|2020-02-17 15:00:00|1723|1717|1723.8|1717.8|1724.3|1718.3|1722.8|1716.8|15
1581951900000|2020-02-17 15:05:00|1724|1718|1724.3|1718.3|1725.3|1719.3|1723.8|1717.8|15
1581952200000|2020-02-17 15:10:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1723.5|1717.5|6
1581952500000|2020-02-17 15:15:00|1724|1718|1724.8|1718.8|1725.3|1719.3|1723.8|1717.8|19
1581952800000|2020-02-17 15:20:00|1724.5|1718.5|1726.8|1720.8|1726.8|1720.8|1724.5|1718.5|16
1581953100000|2020-02-17 15:25:00|1726.3|1720.3|1726.5|1720.5|1726.8|1720.8|1725.8|1719.8|11
1581953400000|2020-02-17 15:30:00|1726.3|1720.3|1725|1719|1726.3|1720.3|1724.3|1718.3|18
1581953700000|2020-02-17 15:35:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|4
1581954000000|2020-02-17 15:40:00|1725.3|1719.3|1726|1720|1726.5|1720.5|1725.3|1719.3|19
1581954300000|2020-02-17 15:45:00|1725.8|1719.8|1726|1720|1726.5|1720.5|1724.8|1718.8|11
1581954600000|2020-02-17 15:50:00|1726.3|1720.3|1726.5|1720.5|1726.8|1720.8|1726|1720|10
1581954900000|2020-02-17 15:55:00|1727|1721|1727.5|1721.5|1729.3|1723.3|1727|1721|20
1581955200000|2020-02-17 16:00:00|1727.8|1721.8|1726.5|1720.5|1727.8|1721.8|1726.5|1720.5|12
1581955500000|2020-02-17 16:05:00|1726.8|1720.8|1728.3|1722.3|1728.3|1722.3|1726.8|1720.8|12
1581955800000|2020-02-17 16:10:00|1728.5|1722.5|1727.3|1721.3|1728.8|1722.8|1727|1721|12
1581956100000|2020-02-17 16:15:00|1727.5|1721.5|1726.8|1720.8|1728.3|1722.3|1726.5|1720.5|13
1581956400000|2020-02-17 16:20:00|1727|1721|1727.5|1721.5|1728.5|1722.5|1726.5|1720.5|14
1581956700000|2020-02-17 16:25:00|1727.8|1721.8|1724.8|1718.8|1727.8|1721.8|1724.8|1718.8|21
1581957000000|2020-02-17 16:30:00|1725|1719|1724.3|1718.3|1726.8|1720.8|1724|1718|42
1581957300000|2020-02-17 16:35:00|1724.5|1718.5|1724.8|1718.8|1725.8|1719.8|1724.5|1718.5|19
1581957600000|2020-02-17 16:40:00|1724.5|1718.5|1722.3|1716.3|1724.5|1718.5|1721.8|1715.8|32
1581957900000|2020-02-17 16:45:00|1722.8|1716.8|1722.8|1716.8|1723.3|1717.3|1722.5|1716.5|15
1581958200000|2020-02-17 16:50:00|1722.5|1716.5|1722.5|1716.5|1722.8|1716.8|1722|1716|9
1581958500000|2020-02-17 16:55:00|1721.8|1715.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|7
1581958800000|2020-02-17 17:00:00|1723|1717|1721.8|1715.8|1723.3|1717.3|1721.5|1715.5|9
1581959100000|2020-02-17 17:05:00|1722|1716|1721.8|1715.8|1722|1716|1721.8|1715.8|4
1581959400000|2020-02-17 17:10:00|1722|1716|1722.3|1716.3|1722.3|1716.3|1721.3|1715.3|9
1581959700000|2020-02-17 17:15:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1581960000000|2020-02-17 17:20:00|1722.3|1716.3|1722|1716|1722.3|1716.3|1721.5|1715.5|7
1581960300000|2020-02-17 17:25:00|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1
1581960900000|2020-02-17 17:35:00|1722|1716|1722.8|1716.8|1722.8|1716.8|1722|1716|4
1581961500000|2020-02-17 17:45:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1721.5|1715.5|2
1581961800000|2020-02-17 17:50:00|1722.5|1716.5|1720|1714|1722.5|1716.5|1720|1714|6
1581962100000|2020-02-17 17:55:00|1720.5|1714.5|1718.8|1712.8|1720.8|1714.8|1718.8|1712.8|10
1581987600000|2020-02-18 01:00:00|1721.5|1715.5|1722.3|1716.3|1722.9|1716.9|1720.5|1714.5|15
1581987900000|2020-02-18 01:05:00|1722.1|1716.1|1721.5|1715.5|1722.3|1716.3|1720.5|1714.5|33
1581988200000|2020-02-18 01:10:00|1720.9|1714.9|1721.1|1715.1|1721.5|1715.5|1720.8|1714.8|11
1581988500000|2020-02-18 01:15:00|1721.9|1715.9|1722.3|1716.3|1722.8|1716.8|1721.5|1715.5|6
1581988800000|2020-02-18 01:20:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.5|1716.5|7
1581989100000|2020-02-18 01:25:00|1723.5|1717.5|1724.1|1718.1|1724.1|1718.1|1723.5|1717.5|7
1581989400000|2020-02-18 01:30:00|1723.9|1717.9|1726.3|1720.3|1726.3|1720.3|1723.9|1717.9|32
1581989700000|2020-02-18 01:35:00|1726.1|1720.1|1726.5|1720.5|1727.3|1721.3|1725.6|1719.6|20
1581990000000|2020-02-18 01:40:00|1726.6|1720.6|1727.5|1721.5|1727.5|1721.5|1726.6|1720.6|18
1581990300000|2020-02-18 01:45:00|1727.3|1721.3|1726.6|1720.6|1727.6|1721.6|1726|1720|21
1581990600000|2020-02-18 01:50:00|1727.5|1721.5|1726.6|1720.6|1727.5|1721.5|1726.5|1720.5|8
1581990900000|2020-02-18 01:55:00|1727|1721|1728.4|1722.4|1728.4|1722.4|1727|1721|4
1581991200000|2020-02-18 02:00:00|1728.1|1722.1|1729|1723|1729|1723|1728.1|1722.1|8
1581991800000|2020-02-18 02:10:00|1728.6|1722.6|1729|1723|1729.1|1723.1|1728.5|1722.5|5
1581992100000|2020-02-18 02:15:00|1728.8|1722.8|1729|1723|1729|1723|1728.8|1722.8|2
1581992400000|2020-02-18 02:20:00|1729.3|1723.3|1728.9|1722.9|1729.3|1723.3|1728.9|1722.9|3
1581992700000|2020-02-18 02:25:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|2
1581993000000|2020-02-18 02:30:00|1728.4|1722.4|1728|1722|1728.5|1722.5|1728|1722|7
1581993900000|2020-02-18 02:45:00|1727.8|1721.8|1727.8|1721.8|1727.9|1721.9|1727.8|1721.8|3
1581994800000|2020-02-18 03:00:00|1728|1722|1728.4|1722.4|1729.1|1723.1|1728|1722|10
1581995100000|2020-02-18 03:05:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1581996000000|2020-02-18 03:20:00|1728.5|1722.5|1728|1722|1728.5|1722.5|1728|1722|2
1581996300000|2020-02-18 03:25:00|1727.8|1721.8|1727.5|1721.5|1728.3|1722.3|1727.3|1721.3|7
1581996600000|2020-02-18 03:30:00|1727.4|1721.4|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|7
1581996900000|2020-02-18 03:35:00|1727.5|1721.5|1726.9|1720.9|1727.5|1721.5|1726.8|1720.8|4
1581997200000|2020-02-18 03:40:00|1726.6|1720.6|1727.4|1721.4|1727.4|1721.4|1726.4|1720.4|7
1581997500000|2020-02-18 03:45:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581998100000|2020-02-18 03:55:00|1727.4|1721.4|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|3
1581998400000|2020-02-18 04:00:00|1727.5|1721.5|1726.9|1720.9|1727.5|1721.5|1726.6|1720.6|7
1581999000000|2020-02-18 04:10:00|1726.8|1720.8|1726.9|1720.9|1726.9|1720.9|1726.5|1720.5|5
1581999900000|2020-02-18 04:25:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1582000800000|2020-02-18 04:40:00|1726.3|1720.3|1726|1720|1726.4|1720.4|1725.9|1719.9|4
1582001100000|2020-02-18 04:45:00|1725.9|1719.9|1726.1|1720.1|1726.1|1720.1|1725.9|1719.9|2
1582001700000|2020-02-18 04:55:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.3|1720.3|3
1582002000000|2020-02-18 05:00:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1726.1|1720.1|3
1582003800000|2020-02-18 05:30:00|1726.6|1720.6|1726.9|1720.9|1727|1721|1726.6|1720.6|4
1582004100000|2020-02-18 05:35:00|1727|1721|1727.5|1721.5|1727.5|1721.5|1727|1721|2
1582004400000|2020-02-18 05:40:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.8|1721.8|7
1582004700000|2020-02-18 05:45:00|1727.9|1721.9|1728.8|1722.8|1728.8|1722.8|1727.8|1721.8|6
1582005000000|2020-02-18 05:50:00|1728.5|1722.5|1727.9|1721.9|1728.5|1722.5|1727.9|1721.9|2
1582005300000|2020-02-18 05:55:00|1727.8|1721.8|1727.8|1721.8|1727.8|1721.8|1727.8|1721.8|1
1582005600000|2020-02-18 06:00:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|2
1582005900000|2020-02-18 06:05:00|1727.5|1721.5|1727.5|1721.5|1727.8|1721.8|1727.3|1721.3|7
1582006200000|2020-02-18 06:10:00|1727.3|1721.3|1726.3|1720.3|1727.5|1721.5|1726.3|1720.3|7
1582006500000|2020-02-18 06:15:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1582006800000|2020-02-18 06:20:00|1726.3|1720.3|1725.3|1719.3|1727.4|1721.4|1725|1719|14
1582007100000|2020-02-18 06:25:00|1725.4|1719.4|1726|1720|1726.9|1720.9|1725.4|1719.4|16
1582007400000|2020-02-18 06:30:00|1726.1|1720.1|1725.9|1719.9|1726.9|1720.9|1725.9|1719.9|10
1582007700000|2020-02-18 06:35:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1
1582008000000|2020-02-18 06:40:00|1725.9|1719.9|1723.9|1717.9|1725.9|1719.9|1723.4|1717.4|18
1582008300000|2020-02-18 06:45:00|1723.6|1717.6|1725.5|1719.5|1725.5|1719.5|1723.5|1717.5|11
1582008600000|2020-02-18 06:50:00|1726|1720|1724.3|1718.3|1726|1720|1724.3|1718.3|7
1582008900000|2020-02-18 06:55:00|1724|1718|1723.9|1717.9|1724.3|1718.3|1723.5|1717.5|8
1582009200000|2020-02-18 07:00:00|1723.8|1717.8|1721.6|1715.6|1724|1718|1721.6|1715.6|12
1582009500000|2020-02-18 07:05:00|1721.8|1715.8|1722.5|1716.5|1722.8|1716.8|1721.8|1715.8|8
1582009800000|2020-02-18 07:10:00|1722.8|1716.8|1723.3|1717.3|1723.3|1717.3|1722.8|1716.8|9
1582010100000|2020-02-18 07:15:00|1723.5|1717.5|1723|1717|1724|1718|1723|1717|8
1582010400000|2020-02-18 07:20:00|1722.8|1716.8|1722.6|1716.6|1722.8|1716.8|1722.4|1716.4|5
1582010700000|2020-02-18 07:25:00|1722.8|1716.8|1724.3|1718.3|1724.8|1718.8|1722.8|1716.8|10
1582011000000|2020-02-18 07:30:00|1724|1718|1724.5|1718.5|1724.6|1718.6|1723.5|1717.5|17
1582011300000|2020-02-18 07:35:00|1724.4|1718.4|1723.4|1717.4|1724.4|1718.4|1723.4|1717.4|6
1582011600000|2020-02-18 07:40:00|1723.1|1717.1|1721.1|1715.1|1723.1|1717.1|1721.1|1715.1|9
1582011900000|2020-02-18 07:45:00|1721.3|1715.3|1720.6|1714.6|1721.3|1715.3|1720.6|1714.6|5
1582012200000|2020-02-18 07:50:00|1720.5|1714.5|1719.8|1713.8|1720.6|1714.6|1719.5|1713.5|12
1582012500000|2020-02-18 07:55:00|1720|1714|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|10
1582012800000|2020-02-18 08:00:00|1720|1714|1720.8|1714.8|1721|1715|1718|1712|26
1582013100000|2020-02-18 08:05:00|1720.5|1714.5|1717.5|1711.5|1720.8|1714.8|1717.5|1711.5|16
1582013400000|2020-02-18 08:10:00|1717.3|1711.3|1719.3|1713.3|1720|1714|1716.5|1710.5|38
1582013700000|2020-02-18 08:15:00|1719.5|1713.5|1717.8|1711.8|1719.5|1713.5|1717.5|1711.5|17
1582014000000|2020-02-18 08:20:00|1718|1712|1717.3|1711.3|1718|1712|1716.5|1710.5|15
1582014300000|2020-02-18 08:25:00|1717|1711|1717.3|1711.3|1717.8|1711.8|1716.5|1710.5|11
1582014600000|2020-02-18 08:30:00|1717.5|1711.5|1718.3|1712.3|1719.5|1713.5|1717.5|1711.5|26
1582014900000|2020-02-18 08:35:00|1718.5|1712.5|1719.3|1713.3|1720|1714|1718.5|1712.5|7
1582015200000|2020-02-18 08:40:00|1719.8|1713.8|1719.3|1713.3|1720|1714|1719|1713|7
1582015500000|2020-02-18 08:45:00|1719|1713|1719|1713|1719|1713|1719|1713|1
1582015800000|2020-02-18 08:50:00|1719.5|1713.5|1720|1714|1720|1714|1719.5|1713.5|6
1582016400000|2020-02-18 09:00:00|1719.5|1713.5|1720|1714|1720.8|1714.8|1719.5|1713.5|11
1582016700000|2020-02-18 09:05:00|1719.8|1713.8|1717.8|1711.8|1719.8|1713.8|1717.5|1711.5|11
1582017000000|2020-02-18 09:10:00|1718|1712|1717|1711|1718|1712|1717|1711|10
1582017300000|2020-02-18 09:15:00|1717.3|1711.3|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|8
1582017600000|2020-02-18 09:20:00|1717.5|1711.5|1717.8|1711.8|1718|1712|1717.3|1711.3|6
1582017900000|2020-02-18 09:25:00|1718.3|1712.3|1719.5|1713.5|1719.5|1713.5|1718.3|1712.3|4
1582018200000|2020-02-18 09:30:00|1719.3|1713.3|1719.8|1713.8|1719.8|1713.8|1718.8|1712.8|13
1582018500000|2020-02-18 09:35:00|1719.5|1713.5|1719.3|1713.3|1720|1714|1719.3|1713.3|11
1582018800000|2020-02-18 09:40:00|1718.8|1712.8|1718.3|1712.3|1718.8|1712.8|1718.3|1712.3|3
1582019100000|2020-02-18 09:45:00|1718.5|1712.5|1718.8|1712.8|1718.8|1712.8|1718.3|1712.3|6
1582019400000|2020-02-18 09:50:00|1719|1713|1719|1713|1720|1714|1718.8|1712.8|13
1582019700000|2020-02-18 09:55:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1582020000000|2020-02-18 10:00:00|1719|1713|1716.8|1710.8|1719|1713|1716.5|1710.5|15
1582020300000|2020-02-18 10:05:00|1717|1711|1715.3|1709.3|1717.3|1711.3|1715.3|1709.3|11
1582020600000|2020-02-18 10:10:00|1715|1709|1715.8|1709.8|1716.3|1710.3|1715|1709|7
1582020900000|2020-02-18 10:15:00|1716|1710|1716|1710|1716|1710|1715.8|1709.8|5
1582021200000|2020-02-18 10:20:00|1715.8|1709.8|1715|1709|1716|1710|1715|1709|10
1582021500000|2020-02-18 10:25:00|1715.3|1709.3|1715|1709|1715.5|1709.5|1715|1709|5
1582021800000|2020-02-18 10:30:00|1714.8|1708.8|1715|1709|1715|1709|1714.8|1708.8|2
1582022400000|2020-02-18 10:40:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|7
1582022700000|2020-02-18 10:45:00|1715.3|1709.3|1715.5|1709.5|1716|1710|1714.8|1708.8|10
1582023000000|2020-02-18 10:50:00|1715.8|1709.8|1715.8|1709.8|1716|1710|1715.8|1709.8|3
1582023300000|2020-02-18 10:55:00|1716.3|1710.3|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|4
1582023600000|2020-02-18 11:00:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582023900000|2020-02-18 11:05:00|1716.5|1710.5|1716.3|1710.3|1716.5|1710.5|1716|1710|6
1582024200000|2020-02-18 11:10:00|1715.8|1709.8|1716|1710|1716.3|1710.3|1715.3|1709.3|7
1582024500000|2020-02-18 11:15:00|1715.8|1709.8|1716|1710|1716.3|1710.3|1715.8|1709.8|6
1582024800000|2020-02-18 11:20:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|4
1582025100000|2020-02-18 11:25:00|1715.8|1709.8|1717.3|1711.3|1717.5|1711.5|1715.8|1709.8|9
1582025400000|2020-02-18 11:30:00|1717|1711|1716.3|1710.3|1717.5|1711.5|1715.5|1709.5|20
1582025700000|2020-02-18 11:35:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582026300000|2020-02-18 11:45:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1582026900000|2020-02-18 11:55:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|3
1582027200000|2020-02-18 12:00:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715.3|1709.3|2
1582027500000|2020-02-18 12:05:00|1715|1709|1714.3|1708.3|1715|1709|1714.3|1708.3|3
1582027800000|2020-02-18 12:10:00|1714.5|1708.5|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1582028100000|2020-02-18 12:15:00|1714|1708|1712.8|1706.8|1714|1708|1712.8|1706.8|17
1582028400000|2020-02-18 12:20:00|1713|1707|1712.3|1706.3|1713|1707|1711.8|1705.8|16
1582028700000|2020-02-18 12:25:00|1712.5|1706.5|1712.8|1706.8|1712.8|1706.8|1712.3|1706.3|7
1582029000000|2020-02-18 12:30:00|1712.5|1706.5|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|4
1582029300000|2020-02-18 12:35:00|1712.5|1706.5|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|10
1582029900000|2020-02-18 12:45:00|1712.8|1706.8|1713|1707|1713|1707|1712.5|1706.5|10
1582030200000|2020-02-18 12:50:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.3|1706.3|8
1582030500000|2020-02-18 12:55:00|1712.8|1706.8|1711.8|1705.8|1712.8|1706.8|1711|1705|36
1582030800000|2020-02-18 13:00:00|1711.5|1705.5|1712.8|1706.8|1714.3|1708.3|1711.3|1705.3|85
1582031100000|2020-02-18 13:05:00|1713.3|1707.3|1715.8|1709.8|1716|1710|1713|1707|29
1582031400000|2020-02-18 13:10:00|1716|1710|1718.8|1712.8|1720|1714|1715.8|1709.8|51
1582031700000|2020-02-18 13:15:00|1719|1713|1719|1713|1720|1714|1718.8|1712.8|27
1582032000000|2020-02-18 13:20:00|1719.3|1713.3|1720|1714|1720.5|1714.5|1719.3|1713.3|32
1582032300000|2020-02-18 13:25:00|1720.3|1714.3|1721.5|1715.5|1721.8|1715.8|1720|1714|41
1582032600000|2020-02-18 13:30:00|1721.8|1715.8|1723|1717|1723|1717|1721.5|1715.5|22
1582032900000|2020-02-18 13:35:00|1722.8|1716.8|1718.3|1712.3|1722.8|1716.8|1718.3|1712.3|39
1582033200000|2020-02-18 13:40:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|22
1582033500000|2020-02-18 13:45:00|1718|1712|1718|1712|1718.5|1712.5|1717.5|1711.5|10
1582033800000|2020-02-18 13:50:00|1718.3|1712.3|1719|1713|1720|1714|1718|1712|34
1582034100000|2020-02-18 13:55:00|1719.3|1713.3|1719.3|1713.3|1719.8|1713.8|1719|1713|13
1582034400000|2020-02-18 14:00:00|1719.5|1713.5|1719.8|1713.8|1720.8|1714.8|1719.3|1713.3|32
1582034700000|2020-02-18 14:05:00|1719.5|1713.5|1721.3|1715.3|1721.3|1715.3|1719.5|1713.5|27
1582035000000|2020-02-18 14:10:00|1721.5|1715.5|1721.5|1715.5|1722|1716|1720.3|1714.3|17
1582035300000|2020-02-18 14:15:00|1721.3|1715.3|1722.3|1716.3|1723|1717|1721.3|1715.3|31
1582035600000|2020-02-18 14:20:00|1722.5|1716.5|1722.3|1716.3|1722.5|1716.5|1722|1716|8
1582035900000|2020-02-18 14:25:00|1722|1716|1720.3|1714.3|1722|1716|1719.8|1713.8|30
1582036200000|2020-02-18 14:30:00|1720|1714|1721.8|1715.8|1722|1716|1720|1714|22
1582036500000|2020-02-18 14:35:00|1722|1716|1724.8|1718.8|1724.8|1718.8|1721.8|1715.8|30
1582036800000|2020-02-18 14:40:00|1725|1719|1725.8|1719.8|1726.3|1720.3|1725|1719|30
1582037100000|2020-02-18 14:45:00|1725.5|1719.5|1724.8|1718.8|1726.3|1720.3|1724.5|1718.5|25
1582037400000|2020-02-18 14:50:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.3|1718.3|20
1582037700000|2020-02-18 14:55:00|1724.5|1718.5|1720.3|1714.3|1724.5|1718.5|1720|1714|33
1582038000000|2020-02-18 15:00:00|1720|1714|1719.3|1713.3|1720.3|1714.3|1718|1712|31
1582038300000|2020-02-18 15:05:00|1718.8|1712.8|1719.5|1713.5|1719.5|1713.5|1718.5|1712.5|21
1582038600000|2020-02-18 15:10:00|1719.3|1713.3|1719.3|1713.3|1720.8|1714.8|1718.8|1712.8|18
1582038900000|2020-02-18 15:15:00|1719.5|1713.5|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|17
1582039200000|2020-02-18 15:20:00|1719|1713|1720.3|1714.3|1720.3|1714.3|1718.3|1712.3|13
1582039500000|2020-02-18 15:25:00|1720|1714|1719.8|1713.8|1720.8|1714.8|1718.8|1712.8|23
1582039800000|2020-02-18 15:30:00|1720|1714|1719.5|1713.5|1720.8|1714.8|1719|1713|23
1582040100000|2020-02-18 15:35:00|1719.8|1713.8|1719.8|1713.8|1720|1714|1718.5|1712.5|18
1582040400000|2020-02-18 15:40:00|1719.3|1713.3|1721.3|1715.3|1721.3|1715.3|1719.3|1713.3|11
1582040700000|2020-02-18 15:45:00|1721|1715|1721.3|1715.3|1723.8|1717.8|1720.8|1714.8|41
1582041000000|2020-02-18 15:50:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.3|1714.3|9
1582041300000|2020-02-18 15:55:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|4
1582041600000|2020-02-18 16:00:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|16
1582041900000|2020-02-18 16:05:00|1721|1715|1720.8|1714.8|1722.5|1716.5|1720.8|1714.8|24
1582042200000|2020-02-18 16:10:00|1720.5|1714.5|1719.3|1713.3|1720.8|1714.8|1719.3|1713.3|17
1582042500000|2020-02-18 16:15:00|1718.8|1712.8|1718.8|1712.8|1719|1713|1718|1712|15
1582042800000|2020-02-18 16:20:00|1719|1713|1720.5|1714.5|1720.5|1714.5|1718.8|1712.8|16
1582043100000|2020-02-18 16:25:00|1720.8|1714.8|1719.8|1713.8|1721.3|1715.3|1719.3|1713.3|14
1582043400000|2020-02-18 16:30:00|1720.3|1714.3|1722.8|1716.8|1723.8|1717.8|1720.3|1714.3|33
1582043700000|2020-02-18 16:35:00|1722.5|1716.5|1720.3|1714.3|1722.8|1716.8|1720|1714|38
1582044000000|2020-02-18 16:40:00|1720.5|1714.5|1718.8|1712.8|1720.5|1714.5|1718.5|1712.5|21
1582044300000|2020-02-18 16:45:00|1719|1713|1720.3|1714.3|1721|1715|1719|1713|18
1582044600000|2020-02-18 16:50:00|1720.5|1714.5|1720.8|1714.8|1721.3|1715.3|1720.3|1714.3|11
1582044900000|2020-02-18 16:55:00|1720.5|1714.5|1720|1714|1720.8|1714.8|1720|1714|8
1582045200000|2020-02-18 17:00:00|1720.5|1714.5|1720.5|1714.5|1722.3|1716.3|1720.3|1714.3|19
1582045500000|2020-02-18 17:05:00|1720.3|1714.3|1720|1714|1720.8|1714.8|1719.3|1713.3|20
1582045800000|2020-02-18 17:10:00|1720.3|1714.3|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|9
1582046100000|2020-02-18 17:15:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1721|1715|6
1582046400000|2020-02-18 17:20:00|1721.3|1715.3|1721.5|1715.5|1721.5|1715.5|1721|1715|4
1582046700000|2020-02-18 17:25:00|1721.3|1715.3|1721.5|1715.5|1721.5|1715.5|1721.3|1715.3|2
1582047000000|2020-02-18 17:30:00|1721.8|1715.8|1722|1716|1722.5|1716.5|1721.8|1715.8|6
1582047300000|2020-02-18 17:35:00|1721.8|1715.8|1721.8|1715.8|1722.5|1716.5|1721.8|1715.8|5
1582047600000|2020-02-18 17:40:00|1722|1716|1721.3|1715.3|1722|1716|1721.3|1715.3|8
1582047900000|2020-02-18 17:45:00|1721|1715|1720.5|1714.5|1721|1715|1720.5|1714.5|5
1582048200000|2020-02-18 17:50:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|2
1582048500000|2020-02-18 17:55:00|1720.8|1714.8|1721|1715|1721.5|1715.5|1720.8|1714.8|6
1582074000000|2020-02-19 01:00:00|1724|1718|1723.3|1717.3|1724.3|1718.3|1723.3|1717.3|13
1582074300000|2020-02-19 01:05:00|1723|1717|1723.9|1717.9|1724.3|1718.3|1722.5|1716.5|20
1582074600000|2020-02-19 01:10:00|1724.3|1718.3|1724.9|1718.9|1725.3|1719.3|1723.9|1717.9|14
1582074900000|2020-02-19 01:15:00|1725.3|1719.3|1725.4|1719.4|1725.5|1719.5|1724.3|1718.3|18
1582075800000|2020-02-19 01:30:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1725|1719|4
1582076100000|2020-02-19 01:35:00|1725.5|1719.5|1725|1719|1725.5|1719.5|1724.8|1718.8|8
1582076400000|2020-02-19 01:40:00|1725.6|1719.6|1725.5|1719.5|1725.6|1719.6|1725|1719|6
1582076700000|2020-02-19 01:45:00|1725.3|1719.3|1725.3|1719.3|1725.4|1719.4|1725|1719|5
1582077000000|2020-02-19 01:50:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582077300000|2020-02-19 01:55:00|1725.8|1719.8|1725.9|1719.9|1726|1720|1725.8|1719.8|3
1582077600000|2020-02-19 02:00:00|1725.6|1719.6|1725.6|1719.6|1725.8|1719.8|1725.6|1719.6|3
1582078200000|2020-02-19 02:10:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582078500000|2020-02-19 02:15:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582078800000|2020-02-19 02:20:00|1725.8|1719.8|1725.6|1719.6|1725.8|1719.8|1725.6|1719.6|2
1582079100000|2020-02-19 02:25:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1725.3|1719.3|2
1582079400000|2020-02-19 02:30:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1724.8|1718.8|12
1582079700000|2020-02-19 02:35:00|1725.3|1719.3|1724.8|1718.8|1725.3|1719.3|1724.8|1718.8|3
1582080300000|2020-02-19 02:45:00|1725.3|1719.3|1724.8|1718.8|1725.6|1719.6|1724.8|1718.8|8
1582080600000|2020-02-19 02:50:00|1724.5|1718.5|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|3
1582080900000|2020-02-19 02:55:00|1724.5|1718.5|1724.5|1718.5|1724.5|1718.5|1724.5|1718.5|1
1582081200000|2020-02-19 03:00:00|1724.6|1718.6|1724.8|1718.8|1724.8|1718.8|1724.6|1718.6|2
1582081500000|2020-02-19 03:05:00|1725|1719|1724.9|1718.9|1725|1719|1724.9|1718.9|2
1582081800000|2020-02-19 03:10:00|1725.1|1719.1|1725|1719|1725.1|1719.1|1725|1719|2
1582082100000|2020-02-19 03:15:00|1725.1|1719.1|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|2
1582082400000|2020-02-19 03:20:00|1726|1720|1725.6|1719.6|1726|1720|1725.6|1719.6|3
1582082700000|2020-02-19 03:25:00|1726|1720|1724.5|1718.5|1726|1720|1724.4|1718.4|9
1582083000000|2020-02-19 03:30:00|1724.3|1718.3|1724.1|1718.1|1724.4|1718.4|1724.1|1718.1|4
1582083600000|2020-02-19 03:40:00|1724.4|1718.4|1724.4|1718.4|1724.4|1718.4|1724.4|1718.4|1
1582084200000|2020-02-19 03:50:00|1723.9|1717.9|1723.8|1717.8|1723.9|1717.9|1723.8|1717.8|2
1582085100000|2020-02-19 04:05:00|1724.1|1718.1|1725.1|1719.1|1725.1|1719.1|1724.1|1718.1|7
1582085400000|2020-02-19 04:10:00|1725|1719|1725|1719|1725|1719|1725|1719|1
1582085700000|2020-02-19 04:15:00|1724.6|1718.6|1725.6|1719.6|1725.6|1719.6|1724.6|1718.6|2
1582086300000|2020-02-19 04:25:00|1725.4|1719.4|1725.4|1719.4|1725.4|1719.4|1725.4|1719.4|1
1582086600000|2020-02-19 04:30:00|1725.1|1719.1|1724.8|1718.8|1725.1|1719.1|1724.8|1718.8|2
1582086900000|2020-02-19 04:35:00|1724.9|1718.9|1724.8|1718.8|1724.9|1718.9|1724.8|1718.8|2
1582087200000|2020-02-19 04:40:00|1725|1719|1725.6|1719.6|1725.6|1719.6|1725|1719|4
1582087800000|2020-02-19 04:50:00|1725.5|1719.5|1725.4|1719.4|1725.5|1719.5|1725.4|1719.4|2
1582089300000|2020-02-19 05:15:00|1725|1719|1724.8|1718.8|1725|1719|1724.8|1718.8|2
1582089600000|2020-02-19 05:20:00|1725|1719|1724.5|1718.5|1725|1719|1724.5|1718.5|4
1582090200000|2020-02-19 05:30:00|1724.3|1718.3|1725.1|1719.1|1725.3|1719.3|1724.3|1718.3|4
1582090500000|2020-02-19 05:35:00|1725|1719|1725.6|1719.6|1725.8|1719.8|1725|1719|5
1582090800000|2020-02-19 05:40:00|1725.8|1719.8|1726|1720|1726.8|1720.8|1725.8|1719.8|7
1582091400000|2020-02-19 05:50:00|1726.1|1720.1|1726.3|1720.3|1726.3|1720.3|1726.1|1720.1|2
1582091700000|2020-02-19 05:55:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1
1582092000000|2020-02-19 06:00:00|1726.3|1720.3|1726|1720|1726.3|1720.3|1726|1720|2
1582092300000|2020-02-19 06:05:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1582092600000|2020-02-19 06:10:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1582092900000|2020-02-19 06:15:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1582093200000|2020-02-19 06:20:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1582093500000|2020-02-19 06:25:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1582093800000|2020-02-19 06:30:00|1726.4|1720.4|1725.8|1719.8|1726.4|1720.4|1725.6|1719.6|8
1582094100000|2020-02-19 06:35:00|1725.4|1719.4|1725.8|1719.8|1725.8|1719.8|1725.4|1719.4|12
1582094700000|2020-02-19 06:45:00|1725.5|1719.5|1725.4|1719.4|1725.8|1719.8|1725.4|1719.4|12
1582095000000|2020-02-19 06:50:00|1725|1719|1723.6|1717.6|1725.5|1719.5|1722.8|1716.8|15
1582095300000|2020-02-19 06:55:00|1723.8|1717.8|1722.4|1716.4|1723.8|1717.8|1722.3|1716.3|11
1582095600000|2020-02-19 07:00:00|1722.6|1716.6|1722.4|1716.4|1722.6|1716.6|1722.4|1716.4|6
1582095900000|2020-02-19 07:05:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1721.8|1715.8|7
1582096200000|2020-02-19 07:10:00|1722|1716|1722.1|1716.1|1722.1|1716.1|1721.8|1715.8|4
1582096500000|2020-02-19 07:15:00|1722|1716|1722.3|1716.3|1722.3|1716.3|1721.1|1715.1|9
1582096800000|2020-02-19 07:20:00|1722.1|1716.1|1722.5|1716.5|1722.6|1716.6|1721.8|1715.8|21
1582097100000|2020-02-19 07:25:00|1722.3|1716.3|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|9
1582097400000|2020-02-19 07:30:00|1722.4|1716.4|1723.4|1717.4|1723.8|1717.8|1722|1716|13
1582097700000|2020-02-19 07:35:00|1723.3|1717.3|1722.1|1716.1|1723.6|1717.6|1722|1716|13
1582098000000|2020-02-19 07:40:00|1721.9|1715.9|1721.6|1715.6|1722|1716|1721.5|1715.5|12
1582098300000|2020-02-19 07:45:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|4
1582098600000|2020-02-19 07:50:00|1722.5|1716.5|1720.9|1714.9|1723.3|1717.3|1720.9|1714.9|11
1582098900000|2020-02-19 07:55:00|1720.8|1714.8|1721|1715|1721|1715|1720.8|1714.8|4
1582099200000|2020-02-19 08:00:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|11
1582099500000|2020-02-19 08:05:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|6
1582099800000|2020-02-19 08:10:00|1720.5|1714.5|1719.3|1713.3|1720.5|1714.5|1718.5|1712.5|15
1582100100000|2020-02-19 08:15:00|1719|1713|1720.3|1714.3|1720.3|1714.3|1719|1713|7
1582100400000|2020-02-19 08:20:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.3|1714.3|8
1582100700000|2020-02-19 08:25:00|1720.5|1714.5|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|4
1582101000000|2020-02-19 08:30:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|15
1582101300000|2020-02-19 08:35:00|1720.3|1714.3|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|13
1582101600000|2020-02-19 08:40:00|1720.5|1714.5|1719.5|1713.5|1720.5|1714.5|1718.5|1712.5|13
1582101900000|2020-02-19 08:45:00|1719.8|1713.8|1719.8|1713.8|1719.8|1713.8|1719.3|1713.3|19
1582102200000|2020-02-19 08:50:00|1720|1714|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|12
1582102500000|2020-02-19 08:55:00|1720|1714|1720.5|1714.5|1720.5|1714.5|1719.8|1713.8|13
1582102800000|2020-02-19 09:00:00|1720.3|1714.3|1720.3|1714.3|1720.8|1714.8|1719.8|1713.8|17
1582103100000|2020-02-19 09:05:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1719.3|1713.3|8
1582103400000|2020-02-19 09:10:00|1721|1715|1720.8|1714.8|1721|1715|1720.5|1714.5|8
1582103700000|2020-02-19 09:15:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1720.8|1714.8|4
1582104000000|2020-02-19 09:20:00|1720.8|1714.8|1720.3|1714.3|1720.8|1714.8|1719.5|1713.5|11
1582104300000|2020-02-19 09:25:00|1720|1714|1720.5|1714.5|1720.5|1714.5|1720|1714|3
1582104600000|2020-02-19 09:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|10
1582104900000|2020-02-19 09:35:00|1720.8|1714.8|1720|1714|1721|1715|1719.8|1713.8|11
1582105200000|2020-02-19 09:40:00|1720.3|1714.3|1721.3|1715.3|1721.8|1715.8|1719.8|1713.8|22
1582105500000|2020-02-19 09:45:00|1721.5|1715.5|1720.8|1714.8|1722.3|1716.3|1720.8|1714.8|10
1582105800000|2020-02-19 09:50:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|7
1582106100000|2020-02-19 09:55:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|6
1582106400000|2020-02-19 10:00:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|4
1582106700000|2020-02-19 10:05:00|1720.5|1714.5|1720.5|1714.5|1720.5|1714.5|1720.3|1714.3|7
1582107000000|2020-02-19 10:10:00|1720|1714|1719.5|1713.5|1720|1714|1719.5|1713.5|4
1582107600000|2020-02-19 10:20:00|1719.3|1713.3|1719.5|1713.5|1719.5|1713.5|1719.3|1713.3|2
1582107900000|2020-02-19 10:25:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|8
1582108200000|2020-02-19 10:30:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|12
1582108500000|2020-02-19 10:35:00|1719.5|1713.5|1719|1713|1719.5|1713.5|1718.8|1712.8|5
1582108800000|2020-02-19 10:40:00|1718.8|1712.8|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|7
1582109100000|2020-02-19 10:45:00|1719.5|1713.5|1718.8|1712.8|1719.5|1713.5|1718.8|1712.8|6
1582109400000|2020-02-19 10:50:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.5|1712.5|8
1582109700000|2020-02-19 10:55:00|1718.5|1712.5|1719|1713|1719|1713|1718.5|1712.5|9
1582110000000|2020-02-19 11:00:00|1718.8|1712.8|1718|1712|1718.8|1712.8|1717.8|1711.8|6
1582110300000|2020-02-19 11:05:00|1717.8|1711.8|1718|1712|1718|1712|1717.5|1711.5|4
1582110900000|2020-02-19 11:15:00|1717.8|1711.8|1717.3|1711.3|1717.8|1711.8|1717.3|1711.3|3
1582111200000|2020-02-19 11:20:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|4
1582111500000|2020-02-19 11:25:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|4
1582111800000|2020-02-19 11:30:00|1716.5|1710.5|1715.8|1709.8|1716.5|1710.5|1715.3|1709.3|8
1582112100000|2020-02-19 11:35:00|1715.5|1709.5|1715.3|1709.3|1716.5|1710.5|1715.3|1709.3|13
1582112400000|2020-02-19 11:40:00|1715.5|1709.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|11
1582112700000|2020-02-19 11:45:00|1714.3|1708.3|1714.8|1708.8|1715|1709|1714.3|1708.3|5
1582113000000|2020-02-19 11:50:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1582113300000|2020-02-19 11:55:00|1715.5|1709.5|1715.3|1709.3|1716|1710|1715.3|1709.3|9
1582113600000|2020-02-19 12:00:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715|1709|12
1582113900000|2020-02-19 12:05:00|1715|1709|1715|1709|1715.5|1709.5|1715|1709|7
1582114200000|2020-02-19 12:10:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714|1708|8
1582114500000|2020-02-19 12:15:00|1714|1708|1714|1708|1714.3|1708.3|1714|1708|5
1582114800000|2020-02-19 12:20:00|1714.3|1708.3|1714|1708|1714.3|1708.3|1714|1708|4
1582115100000|2020-02-19 12:25:00|1714.3|1708.3|1714.5|1708.5|1714.5|1708.5|1714.3|1708.3|6
1582115400000|2020-02-19 12:30:00|1714.3|1708.3|1714.3|1708.3|1715|1709|1714.3|1708.3|8
1582115700000|2020-02-19 12:35:00|1714.5|1708.5|1715|1709|1715|1709|1714.5|1708.5|4
1582116000000|2020-02-19 12:40:00|1715.3|1709.3|1715|1709|1715.5|1709.5|1714.3|1708.3|16
1582116300000|2020-02-19 12:45:00|1715.3|1709.3|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|13
1582116600000|2020-02-19 12:50:00|1715.5|1709.5|1714.5|1708.5|1716|1710|1714.5|1708.5|18
1582116900000|2020-02-19 12:55:00|1714.8|1708.8|1715.5|1709.5|1715.5|1709.5|1714.5|1708.5|10
1582117200000|2020-02-19 13:00:00|1715.3|1709.3|1716.3|1710.3|1717|1711|1715.3|1709.3|48
1582117500000|2020-02-19 13:05:00|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1
1582117800000|2020-02-19 13:10:00|1716.3|1710.3|1716.5|1710.5|1716.5|1710.5|1716.3|1710.3|6
1582118100000|2020-02-19 13:15:00|1716.8|1710.8|1717.3|1711.3|1718.3|1712.3|1716.8|1710.8|22
1582118400000|2020-02-19 13:20:00|1717.5|1711.5|1718.8|1712.8|1719|1713|1717.5|1711.5|27
1582118700000|2020-02-19 13:25:00|1719|1713|1718.3|1712.3|1719|1713|1717.8|1711.8|22
1582119000000|2020-02-19 13:30:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1716.5|1710.5|24
1582119300000|2020-02-19 13:35:00|1718|1712|1717.8|1711.8|1719|1713|1717.8|1711.8|9
1582119600000|2020-02-19 13:40:00|1718|1712|1717.8|1711.8|1718.8|1712.8|1717.8|1711.8|7
1582119900000|2020-02-19 13:45:00|1718|1712|1715.8|1709.8|1718.3|1712.3|1715.3|1709.3|28
1582120200000|2020-02-19 13:50:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|14
1582120800000|2020-02-19 14:00:00|1714.8|1708.8|1714.8|1708.8|1715.3|1709.3|1714.3|1708.3|10
1582121100000|2020-02-19 14:05:00|1715.3|1709.3|1717|1711|1717|1711|1715.3|1709.3|12
1582121400000|2020-02-19 14:10:00|1716.8|1710.8|1717|1711|1717.3|1711.3|1716.8|1710.8|8
1582121700000|2020-02-19 14:15:00|1716.8|1710.8|1716.8|1710.8|1717|1711|1716.5|1710.5|6
1582122000000|2020-02-19 14:20:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.3|1709.3|10
1582122300000|2020-02-19 14:25:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|3
1582122600000|2020-02-19 14:30:00|1716.5|1710.5|1716.5|1710.5|1717.8|1711.8|1715.8|1709.8|19
1582122900000|2020-02-19 14:35:00|1716.3|1710.3|1717.3|1711.3|1717.5|1711.5|1716.3|1710.3|8
1582123200000|2020-02-19 14:40:00|1717|1711|1717.3|1711.3|1717.5|1711.5|1716.3|1710.3|17
1582123500000|2020-02-19 14:45:00|1717.5|1711.5|1716.3|1710.3|1718|1712|1716.3|1710.3|9
1582123800000|2020-02-19 14:50:00|1716|1710|1716.3|1710.3|1716.8|1710.8|1715.8|1709.8|8
1582124100000|2020-02-19 14:55:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1714.3|1708.3|33
1582124400000|2020-02-19 15:00:00|1716.5|1710.5|1715.3|1709.3|1717.3|1711.3|1714.8|1708.8|23
1582124700000|2020-02-19 15:05:00|1715|1709|1714.5|1708.5|1715.3|1709.3|1714.3|1708.3|13
1582125000000|2020-02-19 15:10:00|1714.8|1708.8|1715.8|1709.8|1716|1710|1714.8|1708.8|15
1582125300000|2020-02-19 15:15:00|1715.3|1709.3|1714.5|1708.5|1715.8|1709.8|1713.8|1707.8|15
1582125600000|2020-02-19 15:20:00|1714.8|1708.8|1714.5|1708.5|1715|1709|1714.5|1708.5|3
1582125900000|2020-02-19 15:25:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1582126200000|2020-02-19 15:30:00|1715|1709|1716|1710|1716.3|1710.3|1715|1709|13
1582126500000|2020-02-19 15:35:00|1716.3|1710.3|1715.3|1709.3|1716.3|1710.3|1715|1709|9
1582126800000|2020-02-19 15:40:00|1715|1709|1716.8|1710.8|1717.3|1711.3|1715|1709|19
1582127100000|2020-02-19 15:45:00|1717.3|1711.3|1716.5|1710.5|1717.5|1711.5|1716.3|1710.3|18
1582127400000|2020-02-19 15:50:00|1716.8|1710.8|1717.5|1711.5|1717.5|1711.5|1715.8|1709.8|14
1582127700000|2020-02-19 15:55:00|1717|1711|1715.8|1709.8|1717|1711|1715.8|1709.8|29
1582128000000|2020-02-19 16:00:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1715.5|1709.5|25
1582128300000|2020-02-19 16:05:00|1716.5|1710.5|1719.3|1713.3|1719.5|1713.5|1715.8|1709.8|26
1582128600000|2020-02-19 16:10:00|1719|1713|1718.8|1712.8|1720|1714|1718.5|1712.5|24
1582128900000|2020-02-19 16:15:00|1718.5|1712.5|1718.8|1712.8|1719.5|1713.5|1718.5|1712.5|30
1582129200000|2020-02-19 16:20:00|1718.5|1712.5|1718|1712|1719|1713|1717.8|1711.8|23
1582129500000|2020-02-19 16:25:00|1718.3|1712.3|1717.8|1711.8|1718.3|1712.3|1717.8|1711.8|19
1582129800000|2020-02-19 16:30:00|1718|1712|1723.8|1717.8|1723.8|1717.8|1717.3|1711.3|55
1582130100000|2020-02-19 16:35:00|1723.5|1717.5|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|27
1582130400000|2020-02-19 16:40:00|1724|1718|1724|1718|1724.5|1718.5|1723.3|1717.3|20
1582130700000|2020-02-19 16:45:00|1723.8|1717.8|1723.8|1717.8|1724|1718|1723.3|1717.3|15
1582131000000|2020-02-19 16:50:00|1724|1718|1723.8|1717.8|1724.8|1718.8|1723.8|1717.8|11
1582131300000|2020-02-19 16:55:00|1723.5|1717.5|1725|1719|1725.8|1719.8|1723.5|1717.5|15
1582131600000|2020-02-19 17:00:00|1724.8|1718.8|1725.5|1719.5|1725.8|1719.8|1724.5|1718.5|10
1582131900000|2020-02-19 17:05:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.8|1718.8|8
1582132500000|2020-02-19 17:15:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|2
1582132800000|2020-02-19 17:20:00|1725.3|1719.3|1725.3|1719.3|1725.5|1719.5|1725.3|1719.3|3
1582133100000|2020-02-19 17:25:00|1725|1719|1724.8|1718.8|1725|1719|1724.8|1718.8|2
1582134000000|2020-02-19 17:40:00|1724.5|1718.5|1724.5|1718.5|1724.8|1718.8|1724.5|1718.5|5
1582134300000|2020-02-19 17:45:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|4
1582134600000|2020-02-19 17:50:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1582134900000|2020-02-19 17:55:00|1725.5|1719.5|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|2
1582160400000|2020-02-20 01:00:00|1726.3|1720.3|1726.8|1720.8|1726.9|1720.9|1726.3|1720.3|7
1582160700000|2020-02-20 01:05:00|1726.6|1720.6|1726.9|1720.9|1727|1721|1726.6|1720.6|4
1582161000000|2020-02-20 01:10:00|1727|1721|1727|1721|1727.1|1721.1|1726.3|1720.3|8
1582161300000|2020-02-20 01:15:00|1726.8|1720.8|1726.1|1720.1|1727|1721|1726.1|1720.1|4
1582161600000|2020-02-20 01:20:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1582161900000|2020-02-20 01:25:00|1726.5|1720.5|1726|1720|1726.5|1720.5|1726|1720|2
1582162200000|2020-02-20 01:30:00|1725.8|1719.8|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|6
1582162500000|2020-02-20 01:35:00|1725|1719|1725.5|1719.5|1725.5|1719.5|1724.5|1718.5|7
1582162800000|2020-02-20 01:40:00|1725.6|1719.6|1725.4|1719.4|1726.4|1720.4|1725.1|1719.1|9
1582163100000|2020-02-20 01:45:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.5|1718.5|8
1582163400000|2020-02-20 01:50:00|1724.8|1718.8|1724.5|1718.5|1725|1719|1724.5|1718.5|7
1582163700000|2020-02-20 01:55:00|1724.3|1718.3|1724.3|1718.3|1724.3|1718.3|1724|1718|4
1582164300000|2020-02-20 02:05:00|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1
1582164600000|2020-02-20 02:10:00|1724.3|1718.3|1724|1718|1724.4|1718.4|1723.4|1717.4|8
1582164900000|2020-02-20 02:15:00|1723.8|1717.8|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|8
1582165200000|2020-02-20 02:20:00|1725.1|1719.1|1725.3|1719.3|1725.3|1719.3|1724.9|1718.9|3
1582165500000|2020-02-20 02:25:00|1725.5|1719.5|1725.1|1719.1|1725.8|1719.8|1725.1|1719.1|11
1582165800000|2020-02-20 02:30:00|1725.5|1719.5|1724.3|1718.3|1726.1|1720.1|1724.3|1718.3|18
1582166100000|2020-02-20 02:35:00|1724|1718|1723|1717|1724.1|1718.1|1722.3|1716.3|20
1582166400000|2020-02-20 02:40:00|1722.8|1716.8|1721.6|1715.6|1722.8|1716.8|1721.1|1715.1|13
1582166700000|2020-02-20 02:45:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|6
1582169400000|2020-02-20 03:30:00|1722|1716|1721.8|1715.8|1722|1716|1721.8|1715.8|2
1582169700000|2020-02-20 03:35:00|1721.6|1715.6|1722.3|1716.3|1722.3|1716.3|1721.6|1715.6|3
1582170000000|2020-02-20 03:40:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1722|1716|6
1582170300000|2020-02-20 03:45:00|1722.5|1716.5|1722|1716|1722.5|1716.5|1722|1716|3
1582170600000|2020-02-20 03:50:00|1723.4|1717.4|1722.8|1716.8|1723.4|1717.4|1722|1716|7
1582170900000|2020-02-20 03:55:00|1723.3|1717.3|1723|1717|1723.3|1717.3|1722.8|1716.8|3
1582171200000|2020-02-20 04:00:00|1722.8|1716.8|1722.4|1716.4|1722.8|1716.8|1722.4|1716.4|5
1582171500000|2020-02-20 04:05:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1582172100000|2020-02-20 04:15:00|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1
1582172400000|2020-02-20 04:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1
1582173900000|2020-02-20 04:45:00|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1
1582174200000|2020-02-20 04:50:00|1722.8|1716.8|1722.5|1716.5|1722.8|1716.8|1722.5|1716.5|2
1582175100000|2020-02-20 05:05:00|1722.6|1716.6|1722.6|1716.6|1722.8|1716.8|1722.6|1716.6|3
1582175700000|2020-02-20 05:15:00|1722.3|1716.3|1722.5|1716.5|1722.5|1716.5|1722.3|1716.3|2
1582177200000|2020-02-20 05:40:00|1722.3|1716.3|1722.3|1716.3|1722.3|1716.3|1722.3|1716.3|1
1582177500000|2020-02-20 05:45:00|1722.1|1716.1|1722.3|1716.3|1722.3|1716.3|1722.1|1716.1|2
1582177800000|2020-02-20 05:50:00|1721.6|1715.6|1721.4|1715.4|1721.6|1715.6|1721.4|1715.4|2
1582178100000|2020-02-20 05:55:00|1721.5|1715.5|1721.4|1715.4|1721.5|1715.5|1721.4|1715.4|2
1582178400000|2020-02-20 06:00:00|1721.3|1715.3|1720.5|1714.5|1722|1716|1720.4|1714.4|21
1582178700000|2020-02-20 06:05:00|1720.9|1714.9|1720.8|1714.8|1721.1|1715.1|1720.4|1714.4|9
1582179000000|2020-02-20 06:10:00|1720.9|1714.9|1721.9|1715.9|1721.9|1715.9|1720.9|1714.9|8
1582179300000|2020-02-20 06:15:00|1722|1716|1721.8|1715.8|1722|1716|1721|1715|9
1582179600000|2020-02-20 06:20:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|4
1582179900000|2020-02-20 06:25:00|1722.1|1716.1|1722.4|1716.4|1722.5|1716.5|1722.1|1716.1|4
1582180200000|2020-02-20 06:30:00|1722.5|1716.5|1722.6|1716.6|1722.6|1716.6|1721.4|1715.4|12
1582180500000|2020-02-20 06:35:00|1722.4|1716.4|1722.4|1716.4|1722.5|1716.5|1722.1|1716.1|6
1582180800000|2020-02-20 06:40:00|1722.1|1716.1|1721|1715|1722.4|1716.4|1721|1715|7
1582181100000|2020-02-20 06:45:00|1720.9|1714.9|1720.4|1714.4|1720.9|1714.9|1720.1|1714.1|8
1582181400000|2020-02-20 06:50:00|1720.3|1714.3|1720.1|1714.1|1720.3|1714.3|1720.1|1714.1|2
1582181700000|2020-02-20 06:55:00|1720.3|1714.3|1720.4|1714.4|1720.5|1714.5|1720.3|1714.3|3
1582182000000|2020-02-20 07:00:00|1720.8|1714.8|1721.5|1715.5|1721.8|1715.8|1720.6|1714.6|14
1582182300000|2020-02-20 07:05:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1721|1715|2
1582182600000|2020-02-20 07:10:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1720.9|1714.9|8
1582182900000|2020-02-20 07:15:00|1721.8|1715.8|1721.1|1715.1|1721.8|1715.8|1720.4|1714.4|8
1582183200000|2020-02-20 07:20:00|1721|1715|1720.4|1714.4|1721|1715|1720.4|1714.4|6
1582183500000|2020-02-20 07:25:00|1720.3|1714.3|1721.8|1715.8|1721.8|1715.8|1720.3|1714.3|6
1582183800000|2020-02-20 07:30:00|1721.9|1715.9|1722|1716|1723.4|1717.4|1721.6|1715.6|22
1582184100000|2020-02-20 07:35:00|1721.8|1715.8|1722.3|1716.3|1722.3|1716.3|1721.1|1715.1|11
1582184400000|2020-02-20 07:40:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1721.1|1715.1|11
1582184700000|2020-02-20 07:45:00|1721.8|1715.8|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|10
1582185000000|2020-02-20 07:50:00|1721.6|1715.6|1721.3|1715.3|1721.6|1715.6|1720.8|1714.8|8
1582185300000|2020-02-20 07:55:00|1721.5|1715.5|1720.3|1714.3|1721.5|1715.5|1720.3|1714.3|4
1582185600000|2020-02-20 08:00:00|1720|1714|1718.5|1712.5|1720|1714|1718.5|1712.5|19
1582185900000|2020-02-20 08:05:00|1718.3|1712.3|1719.3|1713.3|1719.3|1713.3|1718|1712|13
1582186200000|2020-02-20 08:10:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.3|1712.3|16
1582186500000|2020-02-20 08:15:00|1718.5|1712.5|1718.3|1712.3|1718.5|1712.5|1718.3|1712.3|6
1582186800000|2020-02-20 08:20:00|1718|1712|1715.8|1709.8|1718|1712|1715.8|1709.8|24
1582187100000|2020-02-20 08:25:00|1715.5|1709.5|1716.3|1710.3|1717.3|1711.3|1715.5|1709.5|19
1582187400000|2020-02-20 08:30:00|1716.5|1710.5|1717|1711|1717.3|1711.3|1716.5|1710.5|7
1582187700000|2020-02-20 08:35:00|1716.8|1710.8|1718.3|1712.3|1718.3|1712.3|1716.8|1710.8|14
1582188000000|2020-02-20 08:40:00|1718|1712|1717.8|1711.8|1718|1712|1717.8|1711.8|2
1582188600000|2020-02-20 08:50:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|6
1582188900000|2020-02-20 08:55:00|1717.5|1711.5|1718.3|1712.3|1718.8|1712.8|1717.3|1711.3|11
1582189200000|2020-02-20 09:00:00|1718|1712|1718.8|1712.8|1718.8|1712.8|1717.8|1711.8|5
1582189500000|2020-02-20 09:05:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|16
1582189800000|2020-02-20 09:10:00|1717.5|1711.5|1717.3|1711.3|1717.5|1711.5|1717.3|1711.3|2
1582190100000|2020-02-20 09:15:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|6
1582190400000|2020-02-20 09:20:00|1716.5|1710.5|1716.3|1710.3|1716.5|1710.5|1716|1710|4
1582190700000|2020-02-20 09:25:00|1716|1710|1716|1710|1716.5|1710.5|1715.8|1709.8|8
1582191000000|2020-02-20 09:30:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1582191300000|2020-02-20 09:35:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|8
1582191600000|2020-02-20 09:40:00|1716|1710|1715.3|1709.3|1716|1710|1715.3|1709.3|10
1582191900000|2020-02-20 09:45:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715|1709|4
1582192200000|2020-02-20 09:50:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|5
1582192500000|2020-02-20 09:55:00|1716|1710|1716|1710|1716|1710|1715.8|1709.8|5
1582192800000|2020-02-20 10:00:00|1715.8|1709.8|1716.3|1710.3|1717|1711|1715.5|1709.5|10
1582193100000|2020-02-20 10:05:00|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1715.5|1709.5|8
1582193400000|2020-02-20 10:10:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582193700000|2020-02-20 10:15:00|1716.3|1710.3|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|4
1582194000000|2020-02-20 10:20:00|1716.3|1710.3|1716.8|1710.8|1716.8|1710.8|1716|1710|5
1582194300000|2020-02-20 10:25:00|1716.5|1710.5|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|7
1582194600000|2020-02-20 10:30:00|1716.8|1710.8|1715.8|1709.8|1717.8|1711.8|1715.8|1709.8|9
1582194900000|2020-02-20 10:35:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582195200000|2020-02-20 10:40:00|1716|1710|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|4
1582195800000|2020-02-20 10:50:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.3|1709.3|4
1582196100000|2020-02-20 10:55:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|3
1582196400000|2020-02-20 11:00:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1
1582196700000|2020-02-20 11:05:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|3
1582197000000|2020-02-20 11:10:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1582197600000|2020-02-20 11:20:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582197900000|2020-02-20 11:25:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582198500000|2020-02-20 11:35:00|1716|1710|1715.5|1709.5|1716.3|1710.3|1715.5|1709.5|7
1582198800000|2020-02-20 11:40:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1582199100000|2020-02-20 11:45:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|2
1582199700000|2020-02-20 11:55:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|3
1582200000000|2020-02-20 12:00:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1582201200000|2020-02-20 12:20:00|1715.5|1709.5|1716.3|1710.3|1716.3|1710.3|1715.5|1709.5|6
1582201500000|2020-02-20 12:25:00|1716.5|1710.5|1716|1710|1716.8|1710.8|1716|1710|15
1582201800000|2020-02-20 12:30:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582202100000|2020-02-20 12:35:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|11
1582202400000|2020-02-20 12:40:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582202700000|2020-02-20 12:45:00|1716|1710|1716.5|1710.5|1716.5|1710.5|1716|1710|5
1582203000000|2020-02-20 12:50:00|1716.8|1710.8|1718|1712|1718|1712|1716.8|1710.8|8
1582203300000|2020-02-20 12:55:00|1718.3|1712.3|1717.3|1711.3|1718.8|1712.8|1717.3|1711.3|11
1582203600000|2020-02-20 13:00:00|1717.5|1711.5|1718.3|1712.3|1718.8|1712.8|1716.8|1710.8|35
1582203900000|2020-02-20 13:05:00|1717.8|1711.8|1719.3|1713.3|1719.3|1713.3|1717.3|1711.3|18
1582204200000|2020-02-20 13:10:00|1718.8|1712.8|1718.8|1712.8|1719|1713|1717.5|1711.5|9
1582204500000|2020-02-20 13:15:00|1718.5|1712.5|1716.8|1710.8|1718.8|1712.8|1716.5|1710.5|17
1582204800000|2020-02-20 13:20:00|1716.3|1710.3|1714.8|1708.8|1717|1711|1714.3|1708.3|41
1582205100000|2020-02-20 13:25:00|1714.5|1708.5|1712.8|1706.8|1714.5|1708.5|1712.3|1706.3|24
1582205400000|2020-02-20 13:30:00|1713|1707|1714|1708|1715.3|1709.3|1712.8|1706.8|27
1582205700000|2020-02-20 13:35:00|1713.8|1707.8|1715|1709|1715.3|1709.3|1713|1707|17
1582206000000|2020-02-20 13:40:00|1714.8|1708.8|1714.3|1708.3|1715|1709|1714.3|1708.3|9
1582206300000|2020-02-20 13:45:00|1714.5|1708.5|1715.3|1709.3|1715.5|1709.5|1714|1708|20
1582206600000|2020-02-20 13:50:00|1714.8|1708.8|1715|1709|1715|1709|1714.3|1708.3|14
1582206900000|2020-02-20 13:55:00|1714.8|1708.8|1715.5|1709.5|1716.3|1710.3|1714.8|1708.8|13
1582207200000|2020-02-20 14:00:00|1715.3|1709.3|1717.3|1711.3|1717.3|1711.3|1715.3|1709.3|15
1582207500000|2020-02-20 14:05:00|1717.5|1711.5|1717.3|1711.3|1717.8|1711.8|1716.3|1710.3|22
1582207800000|2020-02-20 14:10:00|1717|1711|1716.5|1710.5|1717.5|1711.5|1716.3|1710.3|9
1582208100000|2020-02-20 14:15:00|1716.8|1710.8|1717.5|1711.5|1718|1712|1716.3|1710.3|19
1582208400000|2020-02-20 14:20:00|1717.8|1711.8|1717.5|1711.5|1717.8|1711.8|1717|1711|8
1582208700000|2020-02-20 14:25:00|1717.3|1711.3|1717.5|1711.5|1718|1712|1717|1711|11
1582209000000|2020-02-20 14:30:00|1717.8|1711.8|1716.5|1710.5|1717.8|1711.8|1715.5|1709.5|20
1582209300000|2020-02-20 14:35:00|1716.3|1710.3|1717|1711|1717|1711|1715.5|1709.5|18
1582209600000|2020-02-20 14:40:00|1716.8|1710.8|1716.8|1710.8|1717.8|1711.8|1716.3|1710.3|17
1582209900000|2020-02-20 14:45:00|1716.5|1710.5|1718.5|1712.5|1718.8|1712.8|1716.3|1710.3|38
1582210200000|2020-02-20 14:50:00|1718.8|1712.8|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|27
1582210500000|2020-02-20 14:55:00|1719|1713|1718.3|1712.3|1719.8|1713.8|1718.3|1712.3|11
1582210800000|2020-02-20 15:00:00|1718|1712|1716.5|1710.5|1718.3|1712.3|1716.3|1710.3|15
1582211100000|2020-02-20 15:05:00|1716.8|1710.8|1715.8|1709.8|1716.8|1710.8|1715.8|1709.8|17
1582211400000|2020-02-20 15:10:00|1716|1710|1716.3|1710.3|1716.8|1710.8|1716|1710|7
1582211700000|2020-02-20 15:15:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716.5|1710.5|8
1582212000000|2020-02-20 15:20:00|1717.5|1711.5|1717.5|1711.5|1718.5|1712.5|1717.5|1711.5|15
1582212300000|2020-02-20 15:25:00|1717.8|1711.8|1717.3|1711.3|1718.5|1712.5|1717.3|1711.3|17
1582212600000|2020-02-20 15:30:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1715.8|1709.8|28
1582212900000|2020-02-20 15:35:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717|1711|20
1582213200000|2020-02-20 15:40:00|1717.5|1711.5|1717.5|1711.5|1718|1712|1716.8|1710.8|21
1582213500000|2020-02-20 15:45:00|1717.3|1711.3|1717.5|1711.5|1718.5|1712.5|1717|1711|22
1582213800000|2020-02-20 15:50:00|1717.8|1711.8|1715.8|1709.8|1717.8|1711.8|1715.8|1709.8|12
1582214100000|2020-02-20 15:55:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1716|1710|11
1582214400000|2020-02-20 16:00:00|1718|1712|1716.3|1710.3|1718.8|1712.8|1715.8|1709.8|23
1582214700000|2020-02-20 16:05:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582215000000|2020-02-20 16:10:00|1716.5|1710.5|1716.3|1710.3|1716.8|1710.8|1715.8|1709.8|11
1582215300000|2020-02-20 16:15:00|1715.8|1709.8|1715.8|1709.8|1716|1710|1714.8|1708.8|15
1582215600000|2020-02-20 16:20:00|1715.5|1709.5|1714.5|1708.5|1715.5|1709.5|1714.5|1708.5|22
1582215900000|2020-02-20 16:25:00|1713.8|1707.8|1712.8|1706.8|1714.5|1708.5|1712.8|1706.8|9
1582216200000|2020-02-20 16:30:00|1712.5|1706.5|1713.3|1707.3|1713.5|1707.5|1711.5|1705.5|39
1582216500000|2020-02-20 16:35:00|1713|1707|1713.8|1707.8|1714.5|1708.5|1712.5|1706.5|33
1582216800000|2020-02-20 16:40:00|1713.5|1707.5|1714.8|1708.8|1714.8|1708.8|1713.3|1707.3|19
1582217100000|2020-02-20 16:45:00|1714.5|1708.5|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|11
1582217400000|2020-02-20 16:50:00|1714.8|1708.8|1714.8|1708.8|1714.8|1708.8|1714.3|1708.3|7
1582217700000|2020-02-20 16:55:00|1715|1709|1715.8|1709.8|1716.8|1710.8|1715|1709|23
1582218000000|2020-02-20 17:00:00|1716|1710|1716.5|1710.5|1716.8|1710.8|1715.8|1709.8|8
1582218300000|2020-02-20 17:05:00|1716.3|1710.3|1717|1711|1717.3|1711.3|1716.3|1710.3|3
1582218600000|2020-02-20 17:10:00|1716.8|1710.8|1717|1711|1717.3|1711.3|1716.3|1710.3|11
1582218900000|2020-02-20 17:15:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|5
1582219200000|2020-02-20 17:20:00|1716|1710|1715.5|1709.5|1716|1710|1715.5|1709.5|3
1582219500000|2020-02-20 17:25:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582219800000|2020-02-20 17:30:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582220400000|2020-02-20 17:40:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582220700000|2020-02-20 17:45:00|1715.8|1709.8|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|5
1582221300000|2020-02-20 17:55:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|4
1582246800000|2020-02-21 01:00:00|1715.4|1709.4|1714.5|1708.5|1715.4|1709.4|1714.5|1708.5|16
1582247100000|2020-02-21 01:05:00|1714.6|1708.6|1714.5|1708.5|1715.3|1709.3|1714.5|1708.5|16
1582247400000|2020-02-21 01:10:00|1714.4|1708.4|1714.4|1708.4|1714.4|1708.4|1714.4|1708.4|1
1582247700000|2020-02-21 01:15:00|1714.3|1708.3|1713.5|1707.5|1714.3|1708.3|1713.5|1707.5|14
1582248000000|2020-02-21 01:20:00|1713.6|1707.6|1712.8|1706.8|1713.8|1707.8|1712.8|1706.8|15
1582248300000|2020-02-21 01:25:00|1712.5|1706.5|1712.3|1706.3|1712.9|1706.9|1711.9|1705.9|22
1582248600000|2020-02-21 01:30:00|1712.4|1706.4|1712.6|1706.6|1712.9|1706.9|1712.1|1706.1|8
1582248900000|2020-02-21 01:35:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.4|1706.4|9
1582249200000|2020-02-21 01:40:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1582249500000|2020-02-21 01:45:00|1712.8|1706.8|1712.4|1706.4|1713.3|1707.3|1712.4|1706.4|16
1582249800000|2020-02-21 01:50:00|1712.6|1706.6|1712.8|1706.8|1713.1|1707.1|1711.9|1705.9|12
1582250400000|2020-02-21 02:00:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1582251000000|2020-02-21 02:10:00|1713.1|1707.1|1712.4|1706.4|1713.3|1707.3|1712.4|1706.4|11
1582251900000|2020-02-21 02:25:00|1712.1|1706.1|1712.1|1706.1|1712.8|1706.8|1712.1|1706.1|5
1582252200000|2020-02-21 02:30:00|1712|1706|1712|1706|1712|1706|1712|1706|1
1582252500000|2020-02-21 02:35:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|6
1582252800000|2020-02-21 02:40:00|1710.8|1704.8|1711|1705|1711|1705|1710.8|1704.8|2
1582253100000|2020-02-21 02:45:00|1710.9|1704.9|1710.5|1704.5|1711|1705|1710.5|1704.5|5
1582253400000|2020-02-21 02:50:00|1710.8|1704.8|1710.5|1704.5|1710.8|1704.8|1710.5|1704.5|2
1582253700000|2020-02-21 02:55:00|1710.3|1704.3|1710.3|1704.3|1710.3|1704.3|1710.3|1704.3|1
1582254000000|2020-02-21 03:00:00|1710.4|1704.4|1710.5|1704.5|1710.8|1704.8|1710.4|1704.4|4
1582254300000|2020-02-21 03:05:00|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1710.5|1704.5|3
1582254600000|2020-02-21 03:10:00|1710.5|1704.5|1711|1705|1711|1705|1710.5|1704.5|5
1582254900000|2020-02-21 03:15:00|1709.9|1703.9|1710.8|1704.8|1710.8|1704.8|1709.9|1703.9|8
1582255200000|2020-02-21 03:20:00|1710.6|1704.6|1710.3|1704.3|1710.6|1704.6|1710.3|1704.3|3
1582255500000|2020-02-21 03:25:00|1710.4|1704.4|1710.5|1704.5|1710.5|1704.5|1710.4|1704.4|2
1582256700000|2020-02-21 03:45:00|1711|1705|1711|1705|1711|1705|1711|1705|1
1582257600000|2020-02-21 04:00:00|1710.8|1704.8|1710.6|1704.6|1710.8|1704.8|1710.6|1704.6|6
1582257900000|2020-02-21 04:05:00|1711.3|1705.3|1711.4|1705.4|1711.5|1705.5|1711.3|1705.3|3
1582258200000|2020-02-21 04:10:00|1711.5|1705.5|1711.3|1705.3|1711.5|1705.5|1711.3|1705.3|2
1582258800000|2020-02-21 04:20:00|1711.4|1705.4|1711.3|1705.3|1711.4|1705.4|1711.3|1705.3|2
1582259400000|2020-02-21 04:30:00|1711.1|1705.1|1712|1706|1712.1|1706.1|1711.1|1705.1|4
1582259700000|2020-02-21 04:35:00|1711.9|1705.9|1711|1705|1711.9|1705.9|1711|1705|4
1582260000000|2020-02-21 04:40:00|1710.8|1704.8|1710.8|1704.8|1711|1705|1710.8|1704.8|3
1582260300000|2020-02-21 04:45:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582260600000|2020-02-21 04:50:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582260900000|2020-02-21 04:55:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582261200000|2020-02-21 05:00:00|1711|1705|1711|1705|1711|1705|1711|1705|1
1582262100000|2020-02-21 05:15:00|1711.1|1705.1|1711|1705|1711.3|1705.3|1710.8|1704.8|4
1582262400000|2020-02-21 05:20:00|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1
1582262700000|2020-02-21 05:25:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|2
1582263000000|2020-02-21 05:30:00|1711|1705|1710.6|1704.6|1711.3|1705.3|1710.6|1704.6|17
1582263300000|2020-02-21 05:35:00|1710.5|1704.5|1709.1|1703.1|1710.5|1704.5|1708.9|1702.9|9
1582263600000|2020-02-21 05:40:00|1708.9|1702.9|1708.8|1702.8|1708.9|1702.9|1708.8|1702.8|2
1582263900000|2020-02-21 05:45:00|1708.5|1702.5|1708.6|1702.6|1708.9|1702.9|1708.5|1702.5|13
1582264200000|2020-02-21 05:50:00|1708.5|1702.5|1708.6|1702.6|1708.9|1702.9|1708.5|1702.5|9
1582264500000|2020-02-21 05:55:00|1708.8|1702.8|1708.8|1702.8|1709.1|1703.1|1708.8|1702.8|7
1582264800000|2020-02-21 06:00:00|1708.9|1702.9|1709|1703|1709.1|1703.1|1708.5|1702.5|13
1582265100000|2020-02-21 06:05:00|1709.1|1703.1|1708.4|1702.4|1709.1|1703.1|1708.4|1702.4|7
1582265400000|2020-02-21 06:10:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1
1582265700000|2020-02-21 06:15:00|1708.5|1702.5|1708.5|1702.5|1708.9|1702.9|1708.5|1702.5|5
1582266300000|2020-02-21 06:25:00|1708.6|1702.6|1708.4|1702.4|1708.6|1702.6|1708.4|1702.4|7
1582266900000|2020-02-21 06:35:00|1708.9|1702.9|1708.8|1702.8|1708.9|1702.9|1708.4|1702.4|6
1582267200000|2020-02-21 06:40:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.9|1702.9|2
1582267500000|2020-02-21 06:45:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.9|1702.9|2
1582267800000|2020-02-21 06:50:00|1709.3|1703.3|1709.1|1703.1|1709.3|1703.3|1708.8|1702.8|7
1582268100000|2020-02-21 06:55:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.8|1702.8|5
1582268400000|2020-02-21 07:00:00|1709.4|1703.4|1708.9|1702.9|1709.6|1703.6|1708.8|1702.8|8
1582268700000|2020-02-21 07:05:00|1708.8|1702.8|1708.9|1702.9|1708.9|1702.9|1708.8|1702.8|2
1582269000000|2020-02-21 07:10:00|1708.8|1702.8|1708.9|1702.9|1709.1|1703.1|1708.8|1702.8|4
1582269300000|2020-02-21 07:15:00|1709.1|1703.1|1708.5|1702.5|1709.1|1703.1|1708.4|1702.4|6
1582269600000|2020-02-21 07:20:00|1708.4|1702.4|1708.4|1702.4|1708.5|1702.5|1708.4|1702.4|5
1582269900000|2020-02-21 07:25:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|4
1582270200000|2020-02-21 07:30:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708.3|1702.3|3
1582270500000|2020-02-21 07:35:00|1708.1|1702.1|1708.3|1702.3|1708.3|1702.3|1708.1|1702.1|2
1582270800000|2020-02-21 07:40:00|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1
1582271100000|2020-02-21 07:45:00|1708.4|1702.4|1708.4|1702.4|1708.6|1702.6|1708.3|1702.3|6
1582271400000|2020-02-21 07:50:00|1708.8|1702.8|1708.8|1702.8|1709.1|1703.1|1708.8|1702.8|4
1582271700000|2020-02-21 07:55:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708|1702|6
1582272000000|2020-02-21 08:00:00|1708|1702|1704.3|1698.3|1708|1702|1704.3|1698.3|24
1582272300000|2020-02-21 08:05:00|1704.5|1698.5|1705|1699|1705.3|1699.3|1704.5|1698.5|5
1582272600000|2020-02-21 08:10:00|1704.8|1698.8|1706.8|1700.8|1707.3|1701.3|1704.8|1698.8|20
1582272900000|2020-02-21 08:15:00|1706.5|1700.5|1706.8|1700.8|1707|1701|1706.3|1700.3|11
1582273200000|2020-02-21 08:20:00|1707|1701|1706|1700|1707|1701|1705.3|1699.3|12
1582273500000|2020-02-21 08:25:00|1706.5|1700.5|1706.3|1700.3|1707|1701|1706.3|1700.3|10
1582273800000|2020-02-21 08:30:00|1706.5|1700.5|1707.8|1701.8|1707.8|1701.8|1706.5|1700.5|11
1582274100000|2020-02-21 08:35:00|1708|1702|1708.8|1702.8|1708.8|1702.8|1707.8|1701.8|17
1582274400000|2020-02-21 08:40:00|1709|1703|1708.8|1702.8|1709.3|1703.3|1708.5|1702.5|8
1582274700000|2020-02-21 08:45:00|1709|1703|1707.8|1701.8|1709.3|1703.3|1707.8|1701.8|13
1582275000000|2020-02-21 08:50:00|1707.5|1701.5|1708.3|1702.3|1708.3|1702.3|1707.5|1701.5|8
1582275300000|2020-02-21 08:55:00|1708.5|1702.5|1708.8|1702.8|1709.3|1703.3|1708.5|1702.5|9
1582275600000|2020-02-21 09:00:00|1709|1703|1709.3|1703.3|1711.3|1705.3|1708.3|1702.3|57
1582275900000|2020-02-21 09:05:00|1709|1703|1708|1702|1709.3|1703.3|1707.8|1701.8|19
1582276200000|2020-02-21 09:10:00|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1707.8|1701.8|5
1582276500000|2020-02-21 09:15:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1707.5|1701.5|12
1582276800000|2020-02-21 09:20:00|1707.8|1701.8|1708.5|1702.5|1709|1703|1707.8|1701.8|10
1582277100000|2020-02-21 09:25:00|1708.3|1702.3|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|7
1582277400000|2020-02-21 09:30:00|1709.8|1703.8|1710.5|1704.5|1710.5|1704.5|1709.8|1703.8|4
1582277700000|2020-02-21 09:35:00|1710.3|1704.3|1710.3|1704.3|1710.5|1704.5|1710.3|1704.3|3
1582278000000|2020-02-21 09:40:00|1710.5|1704.5|1710|1704|1710.5|1704.5|1709.5|1703.5|8
1582278300000|2020-02-21 09:45:00|1709.8|1703.8|1709.8|1703.8|1709.8|1703.8|1709.5|1703.5|3
1582278600000|2020-02-21 09:50:00|1709.5|1703.5|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|9
1582278900000|2020-02-21 09:55:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708.5|1702.5|2
1582279200000|2020-02-21 10:00:00|1709.3|1703.3|1709.3|1703.3|1709.3|1703.3|1708.5|1702.5|8
1582279500000|2020-02-21 10:05:00|1709.5|1703.5|1709.5|1703.5|1710.3|1704.3|1709.3|1703.3|14
1582279800000|2020-02-21 10:10:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.3|1703.3|5
1582280100000|2020-02-21 10:15:00|1709.8|1703.8|1709.3|1703.3|1709.8|1703.8|1709.3|1703.3|5
1582280400000|2020-02-21 10:20:00|1709|1703|1708.5|1702.5|1709|1703|1708|1702|12
1582280700000|2020-02-21 10:25:00|1708.3|1702.3|1708.5|1702.5|1709|1703|1708.3|1702.3|12
1582281000000|2020-02-21 10:30:00|1708.8|1702.8|1709|1703|1709|1703|1708.5|1702.5|4
1582281600000|2020-02-21 10:40:00|1708.5|1702.5|1708.5|1702.5|1709|1703|1708.5|1702.5|7
1582281900000|2020-02-21 10:45:00|1708.8|1702.8|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|7
1582282200000|2020-02-21 10:50:00|1709.3|1703.3|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|8
1582282500000|2020-02-21 10:55:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1708.3|1702.3|4
1582282800000|2020-02-21 11:00:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1708|1702|6
1582283100000|2020-02-21 11:05:00|1708.5|1702.5|1709|1703|1709|1703|1708|1702|11
1582283700000|2020-02-21 11:15:00|1709.3|1703.3|1709|1703|1709.5|1703.5|1709|1703|5
1582284000000|2020-02-21 11:20:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.3|1702.3|3
1582284300000|2020-02-21 11:25:00|1708.3|1702.3|1707|1701|1708.3|1702.3|1707|1701|9
1582284600000|2020-02-21 11:30:00|1706.8|1700.8|1706.8|1700.8|1707|1701|1706.5|1700.5|5
1582284900000|2020-02-21 11:35:00|1706.5|1700.5|1708|1702|1708|1702|1706.5|1700.5|7
1582285200000|2020-02-21 11:40:00|1707.8|1701.8|1707.5|1701.5|1708|1702|1707.5|1701.5|4
1582285500000|2020-02-21 11:45:00|1707.8|1701.8|1708.5|1702.5|1708.5|1702.5|1707.8|1701.8|4
1582285800000|2020-02-21 11:50:00|1708.8|1702.8|1709|1703|1709|1703|1708.8|1702.8|2
1582286100000|2020-02-21 11:55:00|1709.3|1703.3|1709.3|1703.3|1709.3|1703.3|1709|1703|3
1582286400000|2020-02-21 12:00:00|1709|1703|1708.8|1702.8|1709|1703|1708.8|1702.8|2
1582286700000|2020-02-21 12:05:00|1709.3|1703.3|1709.5|1703.5|1709.5|1703.5|1709.3|1703.3|6
1582287000000|2020-02-21 12:10:00|1709.3|1703.3|1710|1704|1710|1704|1709.3|1703.3|3
1582287300000|2020-02-21 12:15:00|1709.8|1703.8|1709.8|1703.8|1710.3|1704.3|1709.8|1703.8|5
1582287900000|2020-02-21 12:25:00|1709.5|1703.5|1710.3|1704.3|1710.5|1704.5|1709.5|1703.5|13
1582288200000|2020-02-21 12:30:00|1710|1704|1708.8|1702.8|1710|1704|1708.8|1702.8|5
1582288500000|2020-02-21 12:35:00|1709|1703|1708.5|1702.5|1709.3|1703.3|1708.5|1702.5|5
1582288800000|2020-02-21 12:40:00|1708.8|1702.8|1709|1703|1709|1703|1708.5|1702.5|10
1582289100000|2020-02-21 12:45:00|1708.8|1702.8|1708.8|1702.8|1709|1703|1708.8|1702.8|3
1582289400000|2020-02-21 12:50:00|1709.3|1703.3|1709.3|1703.3|1709.8|1703.8|1709.3|1703.3|8
1582289700000|2020-02-21 12:55:00|1709.5|1703.5|1707.8|1701.8|1709.8|1703.8|1707.8|1701.8|32
1582290000000|2020-02-21 13:00:00|1708|1702|1706|1700|1708|1702|1705.8|1699.8|22
1582290300000|2020-02-21 13:05:00|1706.3|1700.3|1706.3|1700.3|1706.5|1700.5|1705.8|1699.8|11
1582290600000|2020-02-21 13:10:00|1706|1700|1706|1700|1706.3|1700.3|1705.3|1699.3|11
1582290900000|2020-02-21 13:15:00|1706.3|1700.3|1707|1701|1707.5|1701.5|1706.3|1700.3|18
1582291200000|2020-02-21 13:20:00|1707.3|1701.3|1708|1702|1708.3|1702.3|1707|1701|20
1582291500000|2020-02-21 13:25:00|1708.3|1702.3|1708|1702|1709|1703|1707.8|1701.8|15
1582291800000|2020-02-21 13:30:00|1708.3|1702.3|1708|1702|1708.5|1702.5|1707.8|1701.8|14
1582292100000|2020-02-21 13:35:00|1708.3|1702.3|1709.3|1703.3|1709.5|1703.5|1708|1702|13
1582292400000|2020-02-21 13:40:00|1709.5|1703.5|1710|1704|1710|1704|1709.5|1703.5|12
1582292700000|2020-02-21 13:45:00|1710.5|1704.5|1710.8|1704.8|1712|1706|1710.3|1704.3|29
1582293000000|2020-02-21 13:50:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|10
1582293300000|2020-02-21 13:55:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1710.5|1704.5|9
1582293600000|2020-02-21 14:00:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|4
1582293900000|2020-02-21 14:05:00|1711.5|1705.5|1710.3|1704.3|1711.5|1705.5|1710|1704|10
1582294200000|2020-02-21 14:10:00|1710.5|1704.5|1710.5|1704.5|1710.5|1704.5|1710|1704|4
1582294500000|2020-02-21 14:15:00|1710.8|1704.8|1710.8|1704.8|1711.3|1705.3|1710.5|1704.5|11
1582294800000|2020-02-21 14:20:00|1711|1705|1710.3|1704.3|1711|1705|1710.3|1704.3|4
1582295100000|2020-02-21 14:25:00|1710.5|1704.5|1709.5|1703.5|1710.8|1704.8|1707.5|1701.5|16
1582295400000|2020-02-21 14:30:00|1709.3|1703.3|1709|1703|1709.5|1703.5|1707.8|1701.8|20
1582295700000|2020-02-21 14:35:00|1708.5|1702.5|1708.3|1702.3|1709|1703|1708.3|1702.3|9
1582296000000|2020-02-21 14:40:00|1708.5|1702.5|1706.8|1700.8|1708.5|1702.5|1706.8|1700.8|4
1582296300000|2020-02-21 14:45:00|1707.3|1701.3|1708.5|1702.5|1708.8|1702.8|1706.8|1700.8|27
1582296600000|2020-02-21 14:50:00|1708.8|1702.8|1707.8|1701.8|1709.8|1703.8|1707.8|1701.8|24
1582296900000|2020-02-21 14:55:00|1707.5|1701.5|1708.5|1702.5|1708.8|1702.8|1707|1701|24
1582297200000|2020-02-21 15:00:00|1708.8|1702.8|1707|1701|1708.8|1702.8|1706.8|1700.8|22
1582297500000|2020-02-21 15:05:00|1707.3|1701.3|1708.3|1702.3|1708.8|1702.8|1707.3|1701.3|15
1582297800000|2020-02-21 15:10:00|1708.5|1702.5|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|18
1582298100000|2020-02-21 15:15:00|1709.3|1703.3|1711|1705|1711|1705|1709.3|1703.3|20
1582298400000|2020-02-21 15:20:00|1711.3|1705.3|1714.3|1708.3|1714.3|1708.3|1711.3|1705.3|31
1582298700000|2020-02-21 15:25:00|1714.8|1708.8|1713.8|1707.8|1715|1709|1713.3|1707.3|23
1582299000000|2020-02-21 15:30:00|1714|1708|1714.5|1708.5|1714.5|1708.5|1712.5|1706.5|30
1582299300000|2020-02-21 15:35:00|1714.3|1708.3|1715.3|1709.3|1716.3|1710.3|1714.3|1708.3|21
1582299600000|2020-02-21 15:40:00|1715.5|1709.5|1717|1711|1718.5|1712.5|1715.5|1709.5|30
1582299900000|2020-02-21 15:45:00|1717.3|1711.3|1720.3|1714.3|1720.5|1714.5|1717|1711|23
1582300200000|2020-02-21 15:50:00|1720|1714|1717.8|1711.8|1720|1714|1716.8|1710.8|24
1582300500000|2020-02-21 15:55:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1717.3|1711.3|24
1582300800000|2020-02-21 16:00:00|1717.5|1711.5|1716.3|1710.3|1717.5|1711.5|1716.3|1710.3|5
1582301100000|2020-02-21 16:05:00|1716|1710|1711.3|1705.3|1716|1710|1711|1705|39
1582301400000|2020-02-21 16:10:00|1711|1705|1712.8|1706.8|1712.8|1706.8|1710.8|1704.8|18
1582301700000|2020-02-21 16:15:00|1713|1707|1711.8|1705.8|1713.3|1707.3|1711.8|1705.8|18
1582302000000|2020-02-21 16:20:00|1712|1706|1712.3|1706.3|1713.3|1707.3|1712|1706|16
1582302300000|2020-02-21 16:25:00|1712|1706|1715|1709|1716.5|1710.5|1711.3|1705.3|26
1582302600000|2020-02-21 16:30:00|1714.8|1708.8|1716.8|1710.8|1717.3|1711.3|1714.8|1708.8|52
1582302900000|2020-02-21 16:35:00|1716.5|1710.5|1714.3|1708.3|1717|1711|1714.3|1708.3|27
1582303200000|2020-02-21 16:40:00|1714|1708|1713.3|1707.3|1715.3|1709.3|1713.3|1707.3|15
1582303500000|2020-02-21 16:45:00|1713|1707|1712.8|1706.8|1713|1707|1711.8|1705.8|17
1582303800000|2020-02-21 16:50:00|1712.5|1706.5|1712.8|1706.8|1712.8|1706.8|1712.3|1706.3|8
1582304100000|2020-02-21 16:55:00|1713|1707|1712.8|1706.8|1713.5|1707.5|1712.8|1706.8|8
1582304400000|2020-02-21 17:00:00|1713|1707|1712.5|1706.5|1713|1707|1712.5|1706.5|3
1582304700000|2020-02-21 17:05:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.5|1706.5|4
1582305000000|2020-02-21 17:10:00|1712.8|1706.8|1712.8|1706.8|1713|1707|1712.8|1706.8|3
1582305300000|2020-02-21 17:15:00|1712.5|1706.5|1712.8|1706.8|1713|1707|1712.5|1706.5|6
1582305600000|2020-02-21 17:20:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1712.8|1706.8|4
1582305900000|2020-02-21 17:25:00|1713.5|1707.5|1714|1708|1714.8|1708.8|1713.3|1707.3|12
1582306200000|2020-02-21 17:30:00|1713.5|1707.5|1713.5|1707.5|1713.5|1707.5|1712.5|1706.5|8
1582306500000|2020-02-21 17:35:00|1713.8|1707.8|1714|1708|1714|1708|1713.8|1707.8|2
1582306800000|2020-02-21 17:40:00|1713.8|1707.8|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|3
1582307100000|2020-02-21 17:45:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1712.8|1706.8|4
1582307400000|2020-02-21 17:50:00|1713.5|1707.5|1713.3|1707.3|1713.5|1707.5|1713.3|1707.3|2
1582307700000|2020-02-21 17:55:00|1713|1707|1713|1707|1713|1707|1713|1707|1
1582506000000|2020-02-24 01:00:00|1717.3|1705.3|1706.9|1700.9|1717.3|1705.3|1706.9|1700.9|25
1582506300000|2020-02-24 01:05:00|1706.8|1700.8|1705|1699|1706.9|1700.9|1704.5|1698.5|40
1582506600000|2020-02-24 01:10:00|1704.8|1698.8|1703.8|1697.8|1704.8|1698.8|1703.4|1697.4|24
1582506900000|2020-02-24 01:15:00|1703.6|1697.6|1703.6|1697.6|1704|1698|1702.3|1696.3|61
1582507200000|2020-02-24 01:20:00|1703.5|1697.5|1703.4|1697.4|1703.5|1697.5|1702.8|1696.8|28
1582507500000|2020-02-24 01:25:00|1703.3|1697.3|1703.1|1697.1|1703.3|1697.3|1702.9|1696.9|10
1582507800000|2020-02-24 01:30:00|1703.4|1697.4|1702.6|1696.6|1703.5|1697.5|1701.9|1695.9|37
1582508100000|2020-02-24 01:35:00|1702.5|1696.5|1702.3|1696.3|1702.6|1696.6|1701.8|1695.8|17
1582508400000|2020-02-24 01:40:00|1701.9|1695.9|1702.9|1696.9|1703|1697|1701.8|1695.8|25
1582508700000|2020-02-24 01:45:00|1702.8|1696.8|1703.6|1697.6|1703.6|1697.6|1702.8|1696.8|12
1582509000000|2020-02-24 01:50:00|1704.1|1698.1|1704.3|1698.3|1704.4|1698.4|1703.8|1697.8|6
1582509300000|2020-02-24 01:55:00|1704.5|1698.5|1704.3|1698.3|1705|1699|1704.3|1698.3|7
1582509600000|2020-02-24 02:00:00|1704|1698|1703|1697|1704.5|1698.5|1702.5|1696.5|18
1582509900000|2020-02-24 02:05:00|1702.5|1696.5|1702.8|1696.8|1703.3|1697.3|1702.5|1696.5|12
1582510200000|2020-02-24 02:10:00|1702.9|1696.9|1703|1697|1703|1697|1702.8|1696.8|3
1582510500000|2020-02-24 02:15:00|1702.9|1696.9|1703|1697|1703|1697|1702.9|1696.9|2
1582510800000|2020-02-24 02:20:00|1702.9|1696.9|1702.9|1696.9|1703|1697|1702.9|1696.9|3
1582511400000|2020-02-24 02:30:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.4|1696.4|20
1582511700000|2020-02-24 02:35:00|1703|1697|1702.9|1696.9|1703|1697|1702.9|1696.9|2
1582512000000|2020-02-24 02:40:00|1703|1697|1702.9|1696.9|1703|1697|1702.9|1696.9|4
1582512300000|2020-02-24 02:45:00|1703.1|1697.1|1703.4|1697.4|1703.4|1697.4|1703.1|1697.1|3
1582512600000|2020-02-24 02:50:00|1703.1|1697.1|1703.1|1697.1|1703.3|1697.3|1702.5|1696.5|9
1582512900000|2020-02-24 02:55:00|1703.4|1697.4|1702.9|1696.9|1703.4|1697.4|1702.9|1696.9|4
1582513200000|2020-02-24 03:00:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.6|1696.6|2
1582513500000|2020-02-24 03:05:00|1703|1697|1703.1|1697.1|1703.4|1697.4|1703|1697|5
1582513800000|2020-02-24 03:10:00|1703.3|1697.3|1703.3|1697.3|1703.3|1697.3|1703.3|1697.3|1
1582514100000|2020-02-24 03:15:00|1703.5|1697.5|1703.4|1697.4|1703.5|1697.5|1703.4|1697.4|2
1582514400000|2020-02-24 03:20:00|1703.3|1697.3|1703.4|1697.4|1703.4|1697.4|1703.3|1697.3|2
1582515900000|2020-02-24 03:45:00|1703.8|1697.8|1703.8|1697.8|1703.8|1697.8|1703.6|1697.6|3
1582516200000|2020-02-24 03:50:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582521900000|2020-02-24 05:25:00|1704|1698|1703.8|1697.8|1704.4|1698.4|1703.8|1697.8|6
1582522200000|2020-02-24 05:30:00|1703.9|1697.9|1704.1|1698.1|1704.3|1698.3|1703.9|1697.9|3
1582522500000|2020-02-24 05:35:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1704.1|1698.1|2
1582523100000|2020-02-24 05:45:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582523400000|2020-02-24 05:50:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1
1582524000000|2020-02-24 06:00:00|1703.5|1697.5|1702.9|1696.9|1703.5|1697.5|1702.6|1696.6|7
1582524300000|2020-02-24 06:05:00|1702.4|1696.4|1702.9|1696.9|1702.9|1696.9|1702.4|1696.4|2
1582524600000|2020-02-24 06:10:00|1702.8|1696.8|1703.1|1697.1|1703.4|1697.4|1702.8|1696.8|5
1582524900000|2020-02-24 06:15:00|1703.3|1697.3|1703.4|1697.4|1703.5|1697.5|1702.9|1696.9|6
1582525500000|2020-02-24 06:25:00|1703.8|1697.8|1707.4|1701.4|1707.4|1701.4|1703.6|1697.6|29
1582525800000|2020-02-24 06:30:00|1707.1|1701.1|1707.1|1701.1|1708.1|1702.1|1707|1701|23
1582526100000|2020-02-24 06:35:00|1706.3|1700.3|1706.6|1700.6|1706.6|1700.6|1706.3|1700.3|3
1582526400000|2020-02-24 06:40:00|1706.4|1700.4|1705.3|1699.3|1706.4|1700.4|1705.3|1699.3|3
1582526700000|2020-02-24 06:45:00|1704.5|1698.5|1704.3|1698.3|1704.5|1698.5|1704.3|1698.3|2
1582527000000|2020-02-24 06:50:00|1704.1|1698.1|1704.1|1698.1|1704.3|1698.3|1703.9|1697.9|7
1582527300000|2020-02-24 06:55:00|1704.3|1698.3|1704.4|1698.4|1704.4|1698.4|1702.8|1696.8|10
1582527600000|2020-02-24 07:00:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.5|1697.5|11
1582527900000|2020-02-24 07:05:00|1703.8|1697.8|1703.3|1697.3|1703.8|1697.8|1703.3|1697.3|4
1582528200000|2020-02-24 07:10:00|1703.4|1697.4|1703.3|1697.3|1703.4|1697.4|1703.3|1697.3|2
1582528500000|2020-02-24 07:15:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1703|1697|5
1582528800000|2020-02-24 07:20:00|1703|1697|1703|1697|1703.4|1697.4|1703|1697|5
1582529100000|2020-02-24 07:25:00|1703.3|1697.3|1703|1697|1703.4|1697.4|1703|1697|7
1582529400000|2020-02-24 07:30:00|1702.9|1696.9|1703.3|1697.3|1703.4|1697.4|1702.9|1696.9|7
1582529700000|2020-02-24 07:35:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.3|1697.3|3
1582530000000|2020-02-24 07:40:00|1703.3|1697.3|1702.9|1696.9|1703.3|1697.3|1702.4|1696.4|10
1582530300000|2020-02-24 07:45:00|1702.8|1696.8|1703.4|1697.4|1703.8|1697.8|1702.8|1696.8|9
1582530600000|2020-02-24 07:50:00|1703.5|1697.5|1702.4|1696.4|1703.5|1697.5|1702|1696|15
1582530900000|2020-02-24 07:55:00|1702.3|1696.3|1703|1697|1703.8|1697.8|1702.3|1696.3|10
1582531200000|2020-02-24 08:00:00|1703.3|1697.3|1701.3|1695.3|1703.3|1697.3|1701.3|1695.3|9
1582531500000|2020-02-24 08:05:00|1701.5|1695.5|1699.8|1693.8|1701.5|1695.5|1699.8|1693.8|9
1582531800000|2020-02-24 08:10:00|1699.3|1693.3|1699.5|1693.5|1700.8|1694.8|1699.3|1693.3|13
1582532100000|2020-02-24 08:15:00|1699.3|1693.3|1699.8|1693.8|1699.8|1693.8|1699.3|1693.3|9
1582532400000|2020-02-24 08:20:00|1700.3|1694.3|1702|1696|1702.3|1696.3|1700.3|1694.3|10
1582532700000|2020-02-24 08:25:00|1702.3|1696.3|1703.5|1697.5|1703.8|1697.8|1701.5|1695.5|17
1582533000000|2020-02-24 08:30:00|1703.3|1697.3|1699.8|1693.8|1703.3|1697.3|1699.5|1693.5|26
1582533300000|2020-02-24 08:35:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.3|1693.3|3
1582533600000|2020-02-24 08:40:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.3|1693.3|8
1582533900000|2020-02-24 08:45:00|1699.3|1693.3|1700.3|1694.3|1700.8|1694.8|1699.3|1693.3|14
1582534200000|2020-02-24 08:50:00|1700.5|1694.5|1699.8|1693.8|1700.8|1694.8|1699.3|1693.3|12
1582534500000|2020-02-24 08:55:00|1700|1694|1700.5|1694.5|1701.3|1695.3|1699.5|1693.5|18
1582534800000|2020-02-24 09:00:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|22
1582535100000|2020-02-24 09:05:00|1700.5|1694.5|1701.8|1695.8|1702.3|1696.3|1700.3|1694.3|18
1582535400000|2020-02-24 09:10:00|1701.5|1695.5|1699.8|1693.8|1702|1696|1699.8|1693.8|16
1582535700000|2020-02-24 09:15:00|1699.3|1693.3|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|17
1582536000000|2020-02-24 09:20:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|3
1582536300000|2020-02-24 09:25:00|1701.8|1695.8|1702.3|1696.3|1702.3|1696.3|1701.5|1695.5|9
1582536600000|2020-02-24 09:30:00|1701.8|1695.8|1704|1698|1704.8|1698.8|1701.8|1695.8|32
1582536900000|2020-02-24 09:35:00|1704.3|1698.3|1702.8|1696.8|1704.3|1698.3|1702.8|1696.8|15
1582537200000|2020-02-24 09:40:00|1703.3|1697.3|1703.5|1697.5|1703.8|1697.8|1703.3|1697.3|8
1582537500000|2020-02-24 09:45:00|1703.8|1697.8|1704.3|1698.3|1704.8|1698.8|1703.8|1697.8|14
1582537800000|2020-02-24 09:50:00|1704.5|1698.5|1704.3|1698.3|1705.3|1699.3|1704|1698|14
1582538100000|2020-02-24 09:55:00|1704.5|1698.5|1704.8|1698.8|1705.3|1699.3|1704.5|1698.5|5
1582538400000|2020-02-24 10:00:00|1705|1699|1705.3|1699.3|1706.3|1700.3|1705|1699|16
1582538700000|2020-02-24 10:05:00|1705|1699|1705.5|1699.5|1706|1700|1705|1699|12
1582539000000|2020-02-24 10:10:00|1705.3|1699.3|1704.8|1698.8|1705.5|1699.5|1704.3|1698.3|11
1582539300000|2020-02-24 10:15:00|1704.5|1698.5|1704.8|1698.8|1705|1699|1704.5|1698.5|10
1582539600000|2020-02-24 10:20:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704|1698|3
1582539900000|2020-02-24 10:25:00|1704|1698|1704|1698|1704.3|1698.3|1703.3|1697.3|13
1582540200000|2020-02-24 10:30:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1
1582540500000|2020-02-24 10:35:00|1704.5|1698.5|1705|1699|1705|1699|1704.5|1698.5|12
1582541100000|2020-02-24 10:45:00|1704.8|1698.8|1704.8|1698.8|1705|1699|1704.8|1698.8|5
1582541400000|2020-02-24 10:50:00|1704.5|1698.5|1703.8|1697.8|1704.5|1698.5|1703.3|1697.3|6
1582541700000|2020-02-24 10:55:00|1704|1698|1703.8|1697.8|1704|1698|1703.8|1697.8|2
1582542000000|2020-02-24 11:00:00|1703.5|1697.5|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|9
1582542300000|2020-02-24 11:05:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.5|1695.5|7
1582542600000|2020-02-24 11:10:00|1702|1696|1702.3|1696.3|1702.3|1696.3|1702|1696|2
1582543200000|2020-02-24 11:20:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582543500000|2020-02-24 11:25:00|1702|1696|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|9
1582543800000|2020-02-24 11:30:00|1702.5|1696.5|1702.8|1696.8|1703|1697|1701.8|1695.8|18
1582544100000|2020-02-24 11:35:00|1703|1697|1702.8|1696.8|1703|1697|1702.8|1696.8|2
1582544400000|2020-02-24 11:40:00|1702.5|1696.5|1702.8|1696.8|1702.8|1696.8|1702.5|1696.5|2
1582544700000|2020-02-24 11:45:00|1703|1697|1702.8|1696.8|1703.3|1697.3|1702.8|1696.8|4
1582545000000|2020-02-24 11:50:00|1703|1697|1702.5|1696.5|1703|1697|1702.3|1696.3|13
1582545300000|2020-02-24 11:55:00|1702.8|1696.8|1702|1696|1702.8|1696.8|1702|1696|18
1582545600000|2020-02-24 12:00:00|1702.3|1696.3|1703|1697|1703.3|1697.3|1702.3|1696.3|5
1582545900000|2020-02-24 12:05:00|1702.8|1696.8|1701.5|1695.5|1702.8|1696.8|1701.5|1695.5|4
1582546200000|2020-02-24 12:10:00|1701.3|1695.3|1702|1696|1702|1696|1701.3|1695.3|5
1582546500000|2020-02-24 12:15:00|1702.3|1696.3|1701.5|1695.5|1702.3|1696.3|1700.8|1694.8|18
1582546800000|2020-02-24 12:20:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582547100000|2020-02-24 12:25:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|3
1582547400000|2020-02-24 12:30:00|1701.5|1695.5|1700.8|1694.8|1701.5|1695.5|1700.3|1694.3|20
1582547700000|2020-02-24 12:35:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.5|1694.5|2
1582548000000|2020-02-24 12:40:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.5|1694.5|2
1582548900000|2020-02-24 12:55:00|1701|1695|1700.8|1694.8|1701.5|1695.5|1700.8|1694.8|11
1582549200000|2020-02-24 13:00:00|1700|1694|1700.5|1694.5|1701|1695|1699.8|1693.8|28
1582549500000|2020-02-24 13:05:00|1700.8|1694.8|1702.5|1696.5|1702.8|1696.8|1700.5|1694.5|14
1582549800000|2020-02-24 13:10:00|1702.3|1696.3|1702.3|1696.3|1702.8|1696.8|1701.5|1695.5|16
1582550100000|2020-02-24 13:15:00|1702|1696|1703.5|1697.5|1703.5|1697.5|1702|1696|15
1582550400000|2020-02-24 13:20:00|1703.8|1697.8|1703.3|1697.3|1704|1698|1702.5|1696.5|18
1582550700000|2020-02-24 13:25:00|1703|1697|1702.8|1696.8|1704|1698|1702.5|1696.5|39
1582551000000|2020-02-24 13:30:00|1703|1697|1700.5|1694.5|1703.5|1697.5|1700.5|1694.5|26
1582551300000|2020-02-24 13:35:00|1700.8|1694.8|1695.8|1689.8|1700.8|1694.8|1695.8|1689.8|16
1582551600000|2020-02-24 13:40:00|1696.8|1690.8|1699.8|1693.8|1700.3|1694.3|1696.5|1690.5|31
1582551900000|2020-02-24 13:45:00|1700|1694|1699|1693|1700.3|1694.3|1698.5|1692.5|20
1582552200000|2020-02-24 13:50:00|1698.8|1692.8|1699.8|1693.8|1700.3|1694.3|1698.8|1692.8|11
1582552800000|2020-02-24 14:00:00|1700|1694|1701.8|1695.8|1702|1696|1700|1694|17
1582553100000|2020-02-24 14:05:00|1701.5|1695.5|1700.3|1694.3|1701.8|1695.8|1700.3|1694.3|17
1582553400000|2020-02-24 14:10:00|1700|1694|1699.8|1693.8|1700.3|1694.3|1699.5|1693.5|14
1582553700000|2020-02-24 14:15:00|1699.5|1693.5|1701.3|1695.3|1701.3|1695.3|1698.8|1692.8|11
1582554000000|2020-02-24 14:20:00|1702.3|1696.3|1703.5|1697.5|1703.8|1697.8|1701.5|1695.5|24
1582554300000|2020-02-24 14:25:00|1703.8|1697.8|1701.8|1695.8|1703.8|1697.8|1701.3|1695.3|28
1582554600000|2020-02-24 14:30:00|1701.5|1695.5|1701.3|1695.3|1702.3|1696.3|1700.5|1694.5|19
1582554900000|2020-02-24 14:35:00|1701.5|1695.5|1700.3|1694.3|1701.8|1695.8|1700|1694|15
1582555200000|2020-02-24 14:40:00|1700.5|1694.5|1700.5|1694.5|1701.5|1695.5|1699.5|1693.5|20
1582555500000|2020-02-24 14:45:00|1700.3|1694.3|1699.5|1693.5|1701.3|1695.3|1699.5|1693.5|19
1582555800000|2020-02-24 14:50:00|1699.8|1693.8|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|14
1582556100000|2020-02-24 14:55:00|1700|1694|1700.8|1694.8|1701.3|1695.3|1699.5|1693.5|18
1582556400000|2020-02-24 15:00:00|1700.5|1694.5|1702.8|1696.8|1702.8|1696.8|1700.3|1694.3|13
1582556700000|2020-02-24 15:05:00|1703.3|1697.3|1704.8|1698.8|1706.5|1700.5|1703.3|1697.3|42
1582557000000|2020-02-24 15:10:00|1704.5|1698.5|1705.3|1699.3|1705.8|1699.8|1704.3|1698.3|19
1582557300000|2020-02-24 15:15:00|1705.5|1699.5|1705.8|1699.8|1705.8|1699.8|1703.5|1697.5|27
1582557600000|2020-02-24 15:20:00|1706|1700|1705.5|1699.5|1706.8|1700.8|1704.3|1698.3|23
1582557900000|2020-02-24 15:25:00|1705.3|1699.3|1705.8|1699.8|1705.8|1699.8|1705|1699|9
1582558200000|2020-02-24 15:30:00|1706|1700|1707.3|1701.3|1707.5|1701.5|1705.3|1699.3|20
1582558500000|2020-02-24 15:35:00|1706.5|1700.5|1702.8|1696.8|1706.8|1700.8|1702.3|1696.3|35
1582558800000|2020-02-24 15:40:00|1702.5|1696.5|1703.8|1697.8|1704|1698|1702.5|1696.5|13
1582559100000|2020-02-24 15:45:00|1703.5|1697.5|1703|1697|1703.5|1697.5|1701.8|1695.8|22
1582559400000|2020-02-24 15:50:00|1703.5|1697.5|1703.5|1697.5|1704|1698|1702|1696|16
1582559700000|2020-02-24 15:55:00|1703.3|1697.3|1701.8|1695.8|1703.3|1697.3|1701.8|1695.8|11
1582560000000|2020-02-24 16:00:00|1701.5|1695.5|1702|1696|1702.8|1696.8|1701.5|1695.5|17
1582560300000|2020-02-24 16:05:00|1701.8|1695.8|1702.5|1696.5|1702.8|1696.8|1701.8|1695.8|13
1582560600000|2020-02-24 16:10:00|1702.8|1696.8|1702.3|1696.3|1703.3|1697.3|1701.8|1695.8|21
1582560900000|2020-02-24 16:15:00|1702|1696|1702.8|1696.8|1703|1697|1702|1696|23
1582561200000|2020-02-24 16:20:00|1703|1697|1701.8|1695.8|1703.3|1697.3|1701.8|1695.8|20
1582561500000|2020-02-24 16:25:00|1702|1696|1700.5|1694.5|1702|1696|1700.5|1694.5|15
1582561800000|2020-02-24 16:30:00|1700.8|1694.8|1701.5|1695.5|1702.3|1696.3|1699.5|1693.5|39
1582562100000|2020-02-24 16:35:00|1701.3|1695.3|1701.8|1695.8|1702.3|1696.3|1701|1695|19
1582562400000|2020-02-24 16:40:00|1702.3|1696.3|1701.3|1695.3|1704.8|1698.8|1701.3|1695.3|40
1582562700000|2020-02-24 16:45:00|1701.8|1695.8|1702.3|1696.3|1703.8|1697.8|1701.8|1695.8|27
1582563000000|2020-02-24 16:50:00|1702.8|1696.8|1703.8|1697.8|1704.3|1698.3|1702.8|1696.8|9
1582563300000|2020-02-24 16:55:00|1703.5|1697.5|1703.5|1697.5|1703.5|1697.5|1702.5|1696.5|10
1582563600000|2020-02-24 17:00:00|1704.3|1698.3|1703.3|1697.3|1704.8|1698.8|1703.3|1697.3|11
1582563900000|2020-02-24 17:05:00|1703|1697|1702.3|1696.3|1703|1697|1702.3|1696.3|6
1582564200000|2020-02-24 17:10:00|1701.3|1695.3|1699.8|1693.8|1701.3|1695.3|1699.3|1693.3|17
1582564500000|2020-02-24 17:15:00|1700|1694|1700.5|1694.5|1700.5|1694.5|1700|1694|3
1582564800000|2020-02-24 17:20:00|1701.5|1695.5|1702.3|1696.3|1702.3|1696.3|1701.5|1695.5|11
1582565100000|2020-02-24 17:25:00|1702.5|1696.5|1703.8|1697.8|1703.8|1697.8|1702.5|1696.5|5
1582565400000|2020-02-24 17:30:00|1703.5|1697.5|1704.5|1698.5|1704.5|1698.5|1703.5|1697.5|7
1582565700000|2020-02-24 17:35:00|1704.8|1698.8|1704|1698|1704.8|1698.8|1703.5|1697.5|14
1582566000000|2020-02-24 17:40:00|1703.8|1697.8|1703.5|1697.5|1703.8|1697.8|1703.5|1697.5|6
1582566300000|2020-02-24 17:45:00|1703.3|1697.3|1703|1697|1703.3|1697.3|1703|1697|2
1582566600000|2020-02-24 17:50:00|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1702.5|1696.5|3
1582566900000|2020-02-24 17:55:00|1702.5|1696.5|1701.3|1695.3|1702.5|1696.5|1701.3|1695.3|6
1582592400000|2020-02-25 01:00:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|7
1582592700000|2020-02-25 01:05:00|1704.5|1698.5|1704|1698|1704.5|1698.5|1703.8|1697.8|5
1582593000000|2020-02-25 01:10:00|1704.1|1698.1|1704.9|1698.9|1704.9|1698.9|1703.9|1697.9|9
1582593300000|2020-02-25 01:15:00|1704.4|1698.4|1704|1698|1704.6|1698.6|1704|1698|4
1582593600000|2020-02-25 01:20:00|1704.3|1698.3|1703.8|1697.8|1704.3|1698.3|1703.8|1697.8|3
1582593900000|2020-02-25 01:25:00|1703.9|1697.9|1704|1698|1704|1698|1703.9|1697.9|2
1582594200000|2020-02-25 01:30:00|1704.4|1698.4|1702.8|1696.8|1704.4|1698.4|1702.8|1696.8|3
1582594500000|2020-02-25 01:35:00|1703.3|1697.3|1703.8|1697.8|1704.3|1698.3|1703.3|1697.3|11
1582594800000|2020-02-25 01:40:00|1703.5|1697.5|1704.5|1698.5|1704.5|1698.5|1703.4|1697.4|9
1582595100000|2020-02-25 01:45:00|1704.6|1698.6|1704.9|1698.9|1704.9|1698.9|1704.6|1698.6|3
1582595400000|2020-02-25 01:50:00|1704.6|1698.6|1704.5|1698.5|1704.6|1698.6|1704.5|1698.5|2
1582595700000|2020-02-25 01:55:00|1704.3|1698.3|1704|1698|1704.3|1698.3|1703.9|1697.9|4
1582596000000|2020-02-25 02:00:00|1704.1|1698.1|1704.8|1698.8|1705.1|1699.1|1704.1|1698.1|15
1582596600000|2020-02-25 02:10:00|1705.3|1699.3|1704.8|1698.8|1705.3|1699.3|1704.8|1698.8|2
1582596900000|2020-02-25 02:15:00|1705|1699|1705|1699|1705|1699|1705|1699|1
1582597200000|2020-02-25 02:20:00|1704.8|1698.8|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|7
1582597500000|2020-02-25 02:25:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|2
1582597800000|2020-02-25 02:30:00|1706|1700|1706.4|1700.4|1706.4|1700.4|1705.8|1699.8|5
1582598100000|2020-02-25 02:35:00|1706.3|1700.3|1706|1700|1706.8|1700.8|1706|1700|8
1582598700000|2020-02-25 02:45:00|1705.9|1699.9|1706|1700|1706|1700|1705.9|1699.9|2
1582599000000|2020-02-25 02:50:00|1705.8|1699.8|1705.5|1699.5|1705.8|1699.8|1705.5|1699.5|2
1582600200000|2020-02-25 03:10:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.5|1698.5|5
1582600500000|2020-02-25 03:15:00|1705|1699|1704.4|1698.4|1705|1699|1704.4|1698.4|5
1582600800000|2020-02-25 03:20:00|1704.5|1698.5|1704.1|1698.1|1704.8|1698.8|1704.1|1698.1|5
1582601100000|2020-02-25 03:25:00|1704.3|1698.3|1704.1|1698.1|1704.3|1698.3|1704.1|1698.1|2
1582601400000|2020-02-25 03:30:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582602000000|2020-02-25 03:40:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|2
1582602300000|2020-02-25 03:45:00|1704|1698|1704|1698|1704|1698|1704|1698|1
1582602600000|2020-02-25 03:50:00|1704.3|1698.3|1704.5|1698.5|1704.6|1698.6|1704.3|1698.3|5
1582603200000|2020-02-25 04:00:00|1703.8|1697.8|1703.4|1697.4|1703.8|1697.8|1703.4|1697.4|3
1582605000000|2020-02-25 04:30:00|1703.9|1697.9|1704.5|1698.5|1704.5|1698.5|1703.8|1697.8|3
1582605300000|2020-02-25 04:35:00|1704.3|1698.3|1703|1697|1704.3|1698.3|1702.9|1696.9|7
1582605600000|2020-02-25 04:40:00|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1
1582605900000|2020-02-25 04:45:00|1703.3|1697.3|1702.6|1696.6|1703.3|1697.3|1702.5|1696.5|5
1582606200000|2020-02-25 04:50:00|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1
1582606500000|2020-02-25 04:55:00|1702.5|1696.5|1701.4|1695.4|1702.5|1696.5|1701.4|1695.4|2
1582607100000|2020-02-25 05:05:00|1701.8|1695.8|1701.6|1695.6|1701.8|1695.8|1701.6|1695.6|2
1582607700000|2020-02-25 05:15:00|1701.4|1695.4|1701.3|1695.3|1701.4|1695.4|1701.3|1695.3|2
1582608300000|2020-02-25 05:25:00|1700.8|1694.8|1700.5|1694.5|1700.8|1694.8|1700.4|1694.4|7
1582608600000|2020-02-25 05:30:00|1700.6|1694.6|1700.6|1694.6|1700.9|1694.9|1700.5|1694.5|35
1582608900000|2020-02-25 05:35:00|1700.9|1694.9|1701.5|1695.5|1701.5|1695.5|1700.6|1694.6|10
1582609200000|2020-02-25 05:40:00|1702|1696|1701.8|1695.8|1702|1696|1701.5|1695.5|10
1582609500000|2020-02-25 05:45:00|1701.6|1695.6|1702.3|1696.3|1702.3|1696.3|1701.6|1695.6|5
1582611300000|2020-02-25 06:15:00|1702|1696|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|8
1582611600000|2020-02-25 06:20:00|1702.4|1696.4|1702.8|1696.8|1702.8|1696.8|1701.8|1695.8|11
1582611900000|2020-02-25 06:25:00|1702.9|1696.9|1704.8|1698.8|1704.9|1698.9|1702.9|1696.9|16
1582612200000|2020-02-25 06:30:00|1704.5|1698.5|1705|1699|1705.1|1699.1|1704.3|1698.3|14
1582612500000|2020-02-25 06:35:00|1705.1|1699.1|1705.5|1699.5|1705.5|1699.5|1705.1|1699.1|5
1582612800000|2020-02-25 06:40:00|1705.8|1699.8|1706.3|1700.3|1706.3|1700.3|1705.4|1699.4|9
1582613400000|2020-02-25 06:50:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1582613700000|2020-02-25 06:55:00|1706.5|1700.5|1706.3|1700.3|1706.5|1700.5|1705.9|1699.9|4
1582614000000|2020-02-25 07:00:00|1706.5|1700.5|1707.1|1701.1|1707.1|1701.1|1706.1|1700.1|7
1582614300000|2020-02-25 07:05:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1
1582614600000|2020-02-25 07:10:00|1707.6|1701.6|1706.3|1700.3|1707.6|1701.6|1706.3|1700.3|7
1582614900000|2020-02-25 07:15:00|1705.9|1699.9|1706.3|1700.3|1706.8|1700.8|1705.9|1699.9|6
1582615200000|2020-02-25 07:20:00|1706.8|1700.8|1706.6|1700.6|1706.8|1700.8|1706.3|1700.3|20
1582615500000|2020-02-25 07:25:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.6|1700.6|3
1582615800000|2020-02-25 07:30:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706|1700|16
1582616100000|2020-02-25 07:35:00|1706.5|1700.5|1706.4|1700.4|1706.8|1700.8|1705.8|1699.8|16
1582616400000|2020-02-25 07:40:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1705.3|1699.3|12
1582616700000|2020-02-25 07:45:00|1706|1700|1705.5|1699.5|1706|1700|1705.5|1699.5|7
1582617000000|2020-02-25 07:50:00|1706.1|1700.1|1706.3|1700.3|1706.6|1700.6|1706|1700|7
1582617300000|2020-02-25 07:55:00|1706|1700|1704.8|1698.8|1706|1700|1704.5|1698.5|14
1582617600000|2020-02-25 08:00:00|1704.5|1698.5|1705.8|1699.8|1706.3|1700.3|1704.3|1698.3|18
1582617900000|2020-02-25 08:05:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|11
1582618200000|2020-02-25 08:10:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|3
1582618500000|2020-02-25 08:15:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1704.3|1698.3|13
1582618800000|2020-02-25 08:20:00|1706.3|1700.3|1705.3|1699.3|1706.3|1700.3|1704.8|1698.8|12
1582619100000|2020-02-25 08:25:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|5
1582619400000|2020-02-25 08:30:00|1705.5|1699.5|1707.3|1701.3|1707.3|1701.3|1705.3|1699.3|9
1582619700000|2020-02-25 08:35:00|1707.5|1701.5|1708.8|1702.8|1709.5|1703.5|1707.5|1701.5|24
1582620000000|2020-02-25 08:40:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1707.3|1701.3|13
1582620300000|2020-02-25 08:45:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708|1702|5
1582620600000|2020-02-25 08:50:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708.3|1702.3|2
1582621200000|2020-02-25 09:00:00|1708.5|1702.5|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|10
1582621500000|2020-02-25 09:05:00|1709|1703|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|10
1582621800000|2020-02-25 09:10:00|1708|1702|1706.8|1700.8|1708|1702|1706.8|1700.8|8
1582622100000|2020-02-25 09:15:00|1706.5|1700.5|1707|1701|1708.5|1702.5|1706.3|1700.3|18
1582622400000|2020-02-25 09:20:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|7
1582622700000|2020-02-25 09:25:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.5|1700.5|5
1582623000000|2020-02-25 09:30:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.3|1700.3|11
1582623300000|2020-02-25 09:35:00|1707.3|1701.3|1707|1701|1707.5|1701.5|1707|1701|4
1582623600000|2020-02-25 09:40:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|2
1582624200000|2020-02-25 09:50:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|7
1582624500000|2020-02-25 09:55:00|1706.5|1700.5|1706|1700|1706.8|1700.8|1706|1700|5
1582624800000|2020-02-25 10:00:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|5
1582625100000|2020-02-25 10:05:00|1706|1700|1705.8|1699.8|1706.3|1700.3|1705.8|1699.8|8
1582625400000|2020-02-25 10:10:00|1705.5|1699.5|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|4
1582625700000|2020-02-25 10:15:00|1705.5|1699.5|1705.3|1699.3|1705.8|1699.8|1704.8|1698.8|13
1582626000000|2020-02-25 10:20:00|1705|1699|1705|1699|1705|1699|1704.8|1698.8|3
1582627500000|2020-02-25 10:45:00|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1
1582627800000|2020-02-25 10:50:00|1705.5|1699.5|1706.8|1700.8|1706.8|1700.8|1705.5|1699.5|4
1582628100000|2020-02-25 10:55:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|3
1582629300000|2020-02-25 11:15:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1582629600000|2020-02-25 11:20:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|10
1582629900000|2020-02-25 11:25:00|1706.8|1700.8|1706.3|1700.3|1707|1701|1705.8|1699.8|11
1582630200000|2020-02-25 11:30:00|1706|1700|1706.8|1700.8|1706.8|1700.8|1705.8|1699.8|10
1582630500000|2020-02-25 11:35:00|1707|1701|1708.3|1702.3|1708.5|1702.5|1707|1701|11
1582630800000|2020-02-25 11:40:00|1708.5|1702.5|1707.8|1701.8|1708.5|1702.5|1707.8|1701.8|8
1582631100000|2020-02-25 11:45:00|1707.5|1701.5|1707.3|1701.3|1707.5|1701.5|1707.3|1701.3|2
1582631400000|2020-02-25 11:50:00|1707.5|1701.5|1706.8|1700.8|1708.5|1702.5|1706.8|1700.8|19
1582631700000|2020-02-25 11:55:00|1707.5|1701.5|1707|1701|1707.5|1701.5|1706.3|1700.3|10
1582632000000|2020-02-25 12:00:00|1707.3|1701.3|1707|1701|1707.3|1701.3|1706.8|1700.8|4
1582632300000|2020-02-25 12:05:00|1706.8|1700.8|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|14
1582632600000|2020-02-25 12:10:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|3
1582632900000|2020-02-25 12:15:00|1706|1700|1705.8|1699.8|1706|1700|1705.3|1699.3|10
1582633200000|2020-02-25 12:20:00|1705.5|1699.5|1705.8|1699.8|1706.3|1700.3|1705.5|1699.5|26
1582633500000|2020-02-25 12:25:00|1706|1700|1706.3|1700.3|1706.3|1700.3|1706|1700|2
1582633800000|2020-02-25 12:30:00|1706|1700|1706.3|1700.3|1706.3|1700.3|1705.8|1699.8|13
1582634100000|2020-02-25 12:35:00|1706.5|1700.5|1707.8|1701.8|1707.8|1701.8|1706.5|1700.5|12
1582634400000|2020-02-25 12:40:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1706.8|1700.8|6
1582634700000|2020-02-25 12:45:00|1707.5|1701.5|1708.3|1702.3|1708.5|1702.5|1707.5|1701.5|7
1582635000000|2020-02-25 12:50:00|1708.5|1702.5|1708.5|1702.5|1708.8|1702.8|1707.8|1701.8|13
1582635300000|2020-02-25 12:55:00|1708.3|1702.3|1708|1702|1708.5|1702.5|1706.8|1700.8|27
1582635600000|2020-02-25 13:00:00|1708.3|1702.3|1707.5|1701.5|1708.5|1702.5|1706.8|1700.8|28
1582635900000|2020-02-25 13:05:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1707|1701|9
1582636200000|2020-02-25 13:10:00|1707.5|1701.5|1708.3|1702.3|1708.8|1702.8|1707.5|1701.5|14
1582636500000|2020-02-25 13:15:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|6
1582636800000|2020-02-25 13:20:00|1709|1703|1709.5|1703.5|1710.5|1704.5|1709|1703|18
1582637100000|2020-02-25 13:25:00|1709.8|1703.8|1709.3|1703.3|1710|1704|1708.8|1702.8|23
1582637400000|2020-02-25 13:30:00|1709.5|1703.5|1709|1703|1709.5|1703.5|1708|1702|19
1582637700000|2020-02-25 13:35:00|1709.3|1703.3|1709.3|1703.3|1709.5|1703.5|1709.3|1703.3|3
1582638000000|2020-02-25 13:40:00|1709|1703|1709.3|1703.3|1710.3|1704.3|1708.8|1702.8|16
1582638300000|2020-02-25 13:45:00|1709|1703|1710.8|1704.8|1710.8|1704.8|1709|1703|7
1582638600000|2020-02-25 13:50:00|1711|1705|1710.8|1704.8|1713|1707|1710.3|1704.3|32
1582638900000|2020-02-25 13:55:00|1711|1705|1710.5|1704.5|1711|1705|1709.8|1703.8|9
1582639200000|2020-02-25 14:00:00|1710.8|1704.8|1713|1707|1713|1707|1710.8|1704.8|18
1582639500000|2020-02-25 14:05:00|1712.8|1706.8|1711.8|1705.8|1713|1707|1710.8|1704.8|18
1582639800000|2020-02-25 14:10:00|1712|1706|1712.5|1706.5|1712.8|1706.8|1711.8|1705.8|7
1582640100000|2020-02-25 14:15:00|1712.8|1706.8|1714.5|1708.5|1715|1709|1712.8|1706.8|16
1582640400000|2020-02-25 14:20:00|1714.8|1708.8|1715.5|1709.5|1715.8|1709.8|1714.8|1708.8|14
1582640700000|2020-02-25 14:25:00|1715.8|1709.8|1715|1709|1716.3|1710.3|1714.8|1708.8|15
1582641000000|2020-02-25 14:30:00|1714.8|1708.8|1712.5|1706.5|1715.8|1709.8|1712.5|1706.5|45
1582641300000|2020-02-25 14:35:00|1712.8|1706.8|1715|1709|1715.3|1709.3|1712.3|1706.3|35
1582641600000|2020-02-25 14:40:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715|1709|12
1582641900000|2020-02-25 14:45:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1714.3|1708.3|25
1582642200000|2020-02-25 14:50:00|1715.5|1709.5|1717.8|1711.8|1717.8|1711.8|1715.5|1709.5|12
1582642500000|2020-02-25 14:55:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|12
1582642800000|2020-02-25 15:00:00|1717.5|1711.5|1713.3|1707.3|1717.5|1711.5|1713|1707|34
1582643100000|2020-02-25 15:05:00|1713.5|1707.5|1713.8|1707.8|1715.3|1709.3|1713.5|1707.5|30
1582643400000|2020-02-25 15:10:00|1713.5|1707.5|1713|1707|1713.5|1707.5|1712.5|1706.5|21
1582643700000|2020-02-25 15:15:00|1711.8|1705.8|1709.8|1703.8|1713|1707|1709.5|1703.5|32
1582644000000|2020-02-25 15:20:00|1709.5|1703.5|1711.8|1705.8|1712.5|1706.5|1708.8|1702.8|29
1582644300000|2020-02-25 15:25:00|1711.3|1705.3|1708.8|1702.8|1711.3|1705.3|1707.3|1701.3|37
1582644600000|2020-02-25 15:30:00|1708.5|1702.5|1709.3|1703.3|1710.8|1704.8|1708.3|1702.3|25
1582644900000|2020-02-25 15:35:00|1709.5|1703.5|1709.8|1703.8|1710.5|1704.5|1708.3|1702.3|35
1582645200000|2020-02-25 15:40:00|1709.3|1703.3|1710.3|1704.3|1710.3|1704.3|1708.8|1702.8|23
1582645500000|2020-02-25 15:45:00|1710|1704|1710.3|1704.3|1711.3|1705.3|1709.8|1703.8|21
1582645800000|2020-02-25 15:50:00|1710|1704|1710.8|1704.8|1711|1705|1708|1702|26
1582646100000|2020-02-25 15:55:00|1710.5|1704.5|1710.8|1704.8|1711.3|1705.3|1710.3|1704.3|17
1582646400000|2020-02-25 16:00:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.3|1704.3|23
1582646700000|2020-02-25 16:05:00|1711.3|1705.3|1709.3|1703.3|1712|1706|1709.3|1703.3|22
1582647000000|2020-02-25 16:10:00|1709|1703|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|15
1582647300000|2020-02-25 16:15:00|1708|1702|1709|1703|1709|1703|1707.8|1701.8|30
1582647600000|2020-02-25 16:20:00|1708.8|1702.8|1707.3|1701.3|1709.5|1703.5|1707.3|1701.3|22
1582647900000|2020-02-25 16:25:00|1707|1701|1705.8|1699.8|1707|1701|1705.3|1699.3|26
1582648200000|2020-02-25 16:30:00|1705.5|1699.5|1705.3|1699.3|1707|1701|1704.5|1698.5|44
1582648500000|2020-02-25 16:35:00|1705|1699|1706.8|1700.8|1707|1701|1705|1699|25
1582648800000|2020-02-25 16:40:00|1706.5|1700.5|1708|1702|1708.3|1702.3|1705.3|1699.3|21
1582649100000|2020-02-25 16:45:00|1708.3|1702.3|1707.8|1701.8|1708.3|1702.3|1707.5|1701.5|16
1582649400000|2020-02-25 16:50:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1708|1702|4
1582649700000|2020-02-25 16:55:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1707.5|1701.5|9
1582650000000|2020-02-25 17:00:00|1709|1703|1709|1703|1709.3|1703.3|1708.8|1702.8|5
1582650600000|2020-02-25 17:10:00|1708.8|1702.8|1708.3|1702.3|1710.3|1704.3|1708.3|1702.3|17
1582650900000|2020-02-25 17:15:00|1707.8|1701.8|1707|1701|1707.8|1701.8|1707|1701|5
1582651200000|2020-02-25 17:20:00|1706.8|1700.8|1705.8|1699.8|1706.8|1700.8|1705.3|1699.3|6
1582651500000|2020-02-25 17:25:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|4
1582651800000|2020-02-25 17:30:00|1706|1700|1706.5|1700.5|1706.5|1700.5|1706|1700|3
1582652100000|2020-02-25 17:35:00|1706|1700|1706|1700|1706|1700|1705.8|1699.8|3
1582652400000|2020-02-25 17:40:00|1706.3|1700.3|1706.5|1700.5|1707|1701|1706.3|1700.3|6
1582653000000|2020-02-25 17:50:00|1706.3|1700.3|1706|1700|1706.5|1700.5|1705.8|1699.8|5
1582653300000|2020-02-25 17:55:00|1705.8|1699.8|1706|1700|1706|1700|1705.8|1699.8|2
1582678800000|2020-02-26 01:00:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1704.8|1698.8|31
1582679100000|2020-02-26 01:05:00|1706|1700|1706.8|1700.8|1707.5|1701.5|1706|1700|14
1582679400000|2020-02-26 01:10:00|1706.5|1700.5|1706.8|1700.8|1707.5|1701.5|1706.5|1700.5|10
1582679700000|2020-02-26 01:15:00|1706.9|1700.9|1707.3|1701.3|1707.3|1701.3|1706.9|1700.9|8
1582680000000|2020-02-26 01:20:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1
1582680600000|2020-02-26 01:30:00|1707.8|1701.8|1707.6|1701.6|1707.8|1701.8|1707.6|1701.6|2
1582680900000|2020-02-26 01:35:00|1707.8|1701.8|1707.8|1701.8|1708.3|1702.3|1707.6|1701.6|24
1582681200000|2020-02-26 01:40:00|1708|1702|1706.8|1700.8|1708|1702|1706.5|1700.5|22
1582681500000|2020-02-26 01:45:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1582681800000|2020-02-26 01:50:00|1706.8|1700.8|1706.8|1700.8|1706.9|1700.9|1706.8|1700.8|5
1582682400000|2020-02-26 02:00:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|3
1582682700000|2020-02-26 02:05:00|1706.9|1700.9|1707.5|1701.5|1707.5|1701.5|1706.9|1700.9|7
1582683000000|2020-02-26 02:10:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1
1582683300000|2020-02-26 02:15:00|1707.5|1701.5|1707.8|1701.8|1707.8|1701.8|1707.5|1701.5|2
1582683600000|2020-02-26 02:20:00|1707.4|1701.4|1707.8|1701.8|1707.8|1701.8|1707.4|1701.4|3
1582683900000|2020-02-26 02:25:00|1707.5|1701.5|1707.5|1701.5|1707.5|1701.5|1707.3|1701.3|3
1582684200000|2020-02-26 02:30:00|1707.3|1701.3|1707.5|1701.5|1707.6|1701.6|1707.1|1701.1|6
1582684500000|2020-02-26 02:35:00|1707.3|1701.3|1707.5|1701.5|1707.5|1701.5|1707.3|1701.3|2
1582684800000|2020-02-26 02:40:00|1707.3|1701.3|1707.3|1701.3|1707.3|1701.3|1707.3|1701.3|1
1582685100000|2020-02-26 02:45:00|1707|1701|1706.9|1700.9|1707|1701|1706.9|1700.9|2
1582685400000|2020-02-26 02:50:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1706.3|1700.3|3
1582686000000|2020-02-26 03:00:00|1706.4|1700.4|1706.9|1700.9|1706.9|1700.9|1706.4|1700.4|4
1582686600000|2020-02-26 03:10:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1
1582686900000|2020-02-26 03:15:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1706.3|1700.3|2
1582687200000|2020-02-26 03:20:00|1706.4|1700.4|1706.5|1700.5|1706.5|1700.5|1706.4|1700.4|2
1582687800000|2020-02-26 03:30:00|1706.3|1700.3|1706.6|1700.6|1706.6|1700.6|1706|1700|4
1582688100000|2020-02-26 03:35:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|2
1582688700000|2020-02-26 03:45:00|1706.8|1700.8|1706.6|1700.6|1706.8|1700.8|1706.6|1700.6|2
1582689000000|2020-02-26 03:50:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1
1582689300000|2020-02-26 03:55:00|1706.3|1700.3|1706.3|1700.3|1706.3|1700.3|1706.3|1700.3|1
1582689600000|2020-02-26 04:00:00|1706|1700|1706|1700|1706|1700|1706|1700|1
1582693200000|2020-02-26 05:00:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1
1582693500000|2020-02-26 05:05:00|1705.9|1699.9|1705.9|1699.9|1706|1700|1705.9|1699.9|3
1582693800000|2020-02-26 05:10:00|1705.6|1699.6|1705|1699|1705.6|1699.6|1704.8|1698.8|4
1582694100000|2020-02-26 05:15:00|1705.1|1699.1|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1582694400000|2020-02-26 05:20:00|1705.1|1699.1|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1582694700000|2020-02-26 05:25:00|1705.5|1699.5|1705.5|1699.5|1706|1700|1705.5|1699.5|5
1582695000000|2020-02-26 05:30:00|1705.3|1699.3|1705.3|1699.3|1705.4|1699.4|1704.9|1698.9|5
1582695300000|2020-02-26 05:35:00|1704.6|1698.6|1702.4|1696.4|1704.6|1698.6|1702.4|1696.4|8
1582695600000|2020-02-26 05:40:00|1702.5|1696.5|1702.4|1696.4|1702.5|1696.5|1702.4|1696.4|4
1582695900000|2020-02-26 05:45:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|4
1582696200000|2020-02-26 05:50:00|1702|1696|1701.6|1695.6|1702.3|1696.3|1700.6|1694.6|14
1582696500000|2020-02-26 05:55:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1
1582696800000|2020-02-26 06:00:00|1701.5|1695.5|1701.9|1695.9|1702.1|1696.1|1701.5|1695.5|4
1582697400000|2020-02-26 06:10:00|1702|1696|1701.5|1695.5|1702|1696|1701.5|1695.5|4
1582697700000|2020-02-26 06:15:00|1701.4|1695.4|1701.6|1695.6|1701.9|1695.9|1701.4|1695.4|4
1582698000000|2020-02-26 06:20:00|1701.9|1695.9|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|5
1582698300000|2020-02-26 06:25:00|1702.8|1696.8|1703.1|1697.1|1703.3|1697.3|1702.1|1696.1|9
1582698600000|2020-02-26 06:30:00|1703.4|1697.4|1703|1697|1703.4|1697.4|1703|1697|4
1582698900000|2020-02-26 06:35:00|1703.3|1697.3|1703.9|1697.9|1703.9|1697.9|1703.3|1697.3|5
1582699200000|2020-02-26 06:40:00|1703.6|1697.6|1703.5|1697.5|1703.6|1697.6|1703.4|1697.4|4
1582699500000|2020-02-26 06:45:00|1703.3|1697.3|1703.3|1697.3|1703.5|1697.5|1703.3|1697.3|5
1582699800000|2020-02-26 06:50:00|1703.4|1697.4|1703.1|1697.1|1703.6|1697.6|1703.1|1697.1|5
1582700100000|2020-02-26 06:55:00|1703.3|1697.3|1703.5|1697.5|1703.5|1697.5|1703.1|1697.1|4
1582700400000|2020-02-26 07:00:00|1703.4|1697.4|1702.8|1696.8|1703.4|1697.4|1702.3|1696.3|10
1582700700000|2020-02-26 07:05:00|1702.4|1696.4|1701.9|1695.9|1702.8|1696.8|1701.9|1695.9|12
1582701000000|2020-02-26 07:10:00|1702|1696|1701.8|1695.8|1702|1696|1700.9|1694.9|9
1582701300000|2020-02-26 07:15:00|1701.9|1695.9|1701.9|1695.9|1702.8|1696.8|1701.8|1695.8|12
1582701600000|2020-02-26 07:20:00|1702.1|1696.1|1702.3|1696.3|1702.3|1696.3|1702|1696|5
1582701900000|2020-02-26 07:25:00|1701.9|1695.9|1700.9|1694.9|1701.9|1695.9|1700.5|1694.5|18
1582702200000|2020-02-26 07:30:00|1700.8|1694.8|1697.8|1691.8|1700.8|1694.8|1697.8|1691.8|14
1582702500000|2020-02-26 07:35:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.3|1691.3|6
1582702800000|2020-02-26 07:40:00|1698.5|1692.5|1697.3|1691.3|1698.8|1692.8|1697.3|1691.3|16
1582703100000|2020-02-26 07:45:00|1697|1691|1697.9|1691.9|1699|1693|1696.3|1690.3|42
1582703400000|2020-02-26 07:50:00|1698|1692|1698.1|1692.1|1698.3|1692.3|1697.4|1691.4|13
1582703700000|2020-02-26 07:55:00|1698.3|1692.3|1703|1697|1703|1697|1698.3|1692.3|46
1582704000000|2020-02-26 08:00:00|1702.8|1696.8|1702.3|1696.3|1703|1697|1701.3|1695.3|38
1582704300000|2020-02-26 08:05:00|1702.5|1696.5|1704|1698|1704.3|1698.3|1702.5|1696.5|12
1582704600000|2020-02-26 08:10:00|1703.8|1697.8|1703.8|1697.8|1704|1698|1703.3|1697.3|10
1582704900000|2020-02-26 08:15:00|1704|1698|1703.8|1697.8|1704|1698|1703.8|1697.8|8
1582705200000|2020-02-26 08:20:00|1704.3|1698.3|1704.3|1698.3|1704.8|1698.8|1704.3|1698.3|4
1582705500000|2020-02-26 08:25:00|1704.5|1698.5|1704.8|1698.8|1705.8|1699.8|1704.5|1698.5|23
1582705800000|2020-02-26 08:30:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1704.8|1698.8|6
1582706100000|2020-02-26 08:35:00|1705.5|1699.5|1703.8|1697.8|1706.3|1700.3|1703.8|1697.8|16
1582706400000|2020-02-26 08:40:00|1703.5|1697.5|1704.3|1698.3|1704.3|1698.3|1702.8|1696.8|13
1582706700000|2020-02-26 08:45:00|1704|1698|1703.5|1697.5|1704|1698|1702.8|1696.8|10
1582707000000|2020-02-26 08:50:00|1703.8|1697.8|1706.3|1700.3|1707.5|1701.5|1703.8|1697.8|32
1582707300000|2020-02-26 08:55:00|1706.5|1700.5|1705|1699|1706.8|1700.8|1705|1699|16
1582707600000|2020-02-26 09:00:00|1704.8|1698.8|1702.8|1696.8|1704.8|1698.8|1701.8|1695.8|42
1582707900000|2020-02-26 09:05:00|1702.3|1696.3|1702.3|1696.3|1702.8|1696.8|1702.3|1696.3|10
1582708200000|2020-02-26 09:10:00|1702.8|1696.8|1705.3|1699.3|1706.8|1700.8|1702.8|1696.8|26
1582708500000|2020-02-26 09:15:00|1705|1699|1706|1700|1706.5|1700.5|1703.5|1697.5|28
1582708800000|2020-02-26 09:20:00|1706.3|1700.3|1702.8|1696.8|1706.3|1700.3|1702.8|1696.8|13
1582709100000|2020-02-26 09:25:00|1701.8|1695.8|1702.3|1696.3|1702.8|1696.8|1701|1695|19
1582709400000|2020-02-26 09:30:00|1701.8|1695.8|1698.3|1692.3|1701.8|1695.8|1698|1692|33
1582709700000|2020-02-26 09:35:00|1698.8|1692.8|1696.8|1690.8|1700|1694|1696.8|1690.8|25
1582710000000|2020-02-26 09:40:00|1697|1691|1694.3|1688.3|1697.3|1691.3|1694.3|1688.3|24
1582710300000|2020-02-26 09:45:00|1694|1688|1695.3|1689.3|1696.3|1690.3|1694|1688|27
1582710600000|2020-02-26 09:50:00|1695.8|1689.8|1696.8|1690.8|1697.3|1691.3|1695.8|1689.8|8
1582710900000|2020-02-26 09:55:00|1696.3|1690.3|1697.3|1691.3|1697.8|1691.8|1696.3|1690.3|10
1582711200000|2020-02-26 10:00:00|1697.5|1691.5|1699|1693|1699|1693|1697.5|1691.5|13
1582711500000|2020-02-26 10:05:00|1699.3|1693.3|1698.8|1692.8|1699.8|1693.8|1698.3|1692.3|14
1582711800000|2020-02-26 10:10:00|1699|1693|1699|1693|1699.3|1693.3|1698|1692|13
1582712100000|2020-02-26 10:15:00|1699.3|1693.3|1699.3|1693.3|1700.3|1694.3|1699|1693|14
1582712400000|2020-02-26 10:20:00|1699.5|1693.5|1700.8|1694.8|1701|1695|1699.5|1693.5|14
1582712700000|2020-02-26 10:25:00|1701|1695|1701.5|1695.5|1701.8|1695.8|1700.8|1694.8|9
1582713000000|2020-02-26 10:30:00|1701.8|1695.8|1701.3|1695.3|1701.8|1695.8|1700.5|1694.5|10
1582713300000|2020-02-26 10:35:00|1701.5|1695.5|1700.8|1694.8|1701.8|1695.8|1700.5|1694.5|10
1582713600000|2020-02-26 10:40:00|1701|1695|1700.8|1694.8|1701.3|1695.3|1700.3|1694.3|13
1582713900000|2020-02-26 10:45:00|1701|1695|1701|1695|1701|1695|1700.8|1694.8|9
1582714200000|2020-02-26 10:50:00|1700.8|1694.8|1700.3|1694.3|1701|1695|1700.3|1694.3|13
1582714500000|2020-02-26 10:55:00|1699|1693|1699.8|1693.8|1700|1694|1699|1693|4
1582714800000|2020-02-26 11:00:00|1700|1694|1700.3|1694.3|1700.3|1694.3|1700|1694|4
1582715100000|2020-02-26 11:05:00|1700|1694|1700|1694|1700.5|1694.5|1700|1694|11
1582715400000|2020-02-26 11:10:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|2
1582715700000|2020-02-26 11:15:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|2
1582716000000|2020-02-26 11:20:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|12
1582716300000|2020-02-26 11:25:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.3|1693.3|22
1582716600000|2020-02-26 11:30:00|1699.3|1693.3|1699.3|1693.3|1699.3|1693.3|1699.3|1693.3|1
1582716900000|2020-02-26 11:35:00|1699.5|1693.5|1699.8|1693.8|1700.8|1694.8|1699|1693|15
1582717200000|2020-02-26 11:40:00|1700.3|1694.3|1700.8|1694.8|1700.8|1694.8|1700|1694|11
1582717500000|2020-02-26 11:45:00|1701|1695|1700.3|1694.3|1701.3|1695.3|1700.3|1694.3|11
1582717800000|2020-02-26 11:50:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.5|1694.5|9
1582718100000|2020-02-26 11:55:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|7
1582718400000|2020-02-26 12:00:00|1701|1695|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|10
1582718700000|2020-02-26 12:05:00|1701.8|1695.8|1702.3|1696.3|1702.3|1696.3|1700.8|1694.8|12
1582719000000|2020-02-26 12:10:00|1702|1696|1701|1695|1702.3|1696.3|1701|1695|16
1582719300000|2020-02-26 12:15:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.3|1694.3|7
1582719600000|2020-02-26 12:20:00|1701|1695|1700.8|1694.8|1701.5|1695.5|1700.8|1694.8|10
1582719900000|2020-02-26 12:25:00|1701|1695|1701|1695|1701.3|1695.3|1700.5|1694.5|11
1582720200000|2020-02-26 12:30:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|5
1582720500000|2020-02-26 12:35:00|1701|1695|1699.8|1693.8|1701.3|1695.3|1699.3|1693.3|14
1582720800000|2020-02-26 12:40:00|1699.5|1693.5|1700|1694|1700.5|1694.5|1699.5|1693.5|9
1582721100000|2020-02-26 12:45:00|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1700.3|1694.3|5
1582721400000|2020-02-26 12:50:00|1700.8|1694.8|1700.5|1694.5|1701.3|1695.3|1700.5|1694.5|12
1582721700000|2020-02-26 12:55:00|1700.8|1694.8|1701.8|1695.8|1704.8|1698.8|1699.8|1693.8|51
1582722000000|2020-02-26 13:00:00|1702|1696|1700.8|1694.8|1703.3|1697.3|1700.5|1694.5|38
1582722300000|2020-02-26 13:05:00|1701|1695|1700.3|1694.3|1701|1695|1699.8|1693.8|9
1582722600000|2020-02-26 13:10:00|1700.5|1694.5|1701|1695|1701|1695|1700|1694|10
1582722900000|2020-02-26 13:15:00|1701.3|1695.3|1702.8|1696.8|1703|1697|1701.3|1695.3|17
1582723200000|2020-02-26 13:20:00|1702.5|1696.5|1702.3|1696.3|1702.5|1696.5|1701.5|1695.5|12
1582723500000|2020-02-26 13:25:00|1701.8|1695.8|1703|1697|1703|1697|1701.8|1695.8|14
1582723800000|2020-02-26 13:30:00|1702.8|1696.8|1703.5|1697.5|1703.5|1697.5|1702.3|1696.3|15
1582724100000|2020-02-26 13:35:00|1703.3|1697.3|1703.5|1697.5|1704|1698|1703|1697|11
1582724400000|2020-02-26 13:40:00|1703.3|1697.3|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|3
1582724700000|2020-02-26 13:45:00|1704|1698|1703|1697|1704|1698|1702.8|1696.8|11
1582725000000|2020-02-26 13:50:00|1702.8|1696.8|1704.3|1698.3|1704.3|1698.3|1702.8|1696.8|6
1582725300000|2020-02-26 13:55:00|1704.5|1698.5|1704.3|1698.3|1704.5|1698.5|1703.5|1697.5|9
1582725600000|2020-02-26 14:00:00|1704|1698|1704.3|1698.3|1704.3|1698.3|1704|1698|4
1582725900000|2020-02-26 14:05:00|1704.5|1698.5|1702.8|1696.8|1704.5|1698.5|1702.8|1696.8|19
1582726200000|2020-02-26 14:10:00|1703.3|1697.3|1702.8|1696.8|1703.3|1697.3|1702.8|1696.8|5
1582726500000|2020-02-26 14:15:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1702.8|1696.8|10
1582726800000|2020-02-26 14:20:00|1703|1697|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|8
1582727100000|2020-02-26 14:25:00|1704|1698|1703|1697|1704|1698|1703|1697|9
1582727400000|2020-02-26 14:30:00|1702.8|1696.8|1702.3|1696.3|1703.5|1697.5|1702|1696|16
1582727700000|2020-02-26 14:35:00|1702.5|1696.5|1703|1697|1703.8|1697.8|1702.5|1696.5|12
1582728000000|2020-02-26 14:40:00|1702.8|1696.8|1703.8|1697.8|1704.3|1698.3|1702.5|1696.5|21
1582728300000|2020-02-26 14:45:00|1704|1698|1705|1699|1705|1699|1704|1698|11
1582728600000|2020-02-26 14:50:00|1704.8|1698.8|1705.8|1699.8|1706|1700|1704.8|1698.8|22
1582728900000|2020-02-26 14:55:00|1705.5|1699.5|1706.3|1700.3|1706.3|1700.3|1705.5|1699.5|15
1582729200000|2020-02-26 15:00:00|1705.8|1699.8|1705.8|1699.8|1706.3|1700.3|1705.3|1699.3|16
1582729500000|2020-02-26 15:05:00|1705.5|1699.5|1705|1699|1705.8|1699.8|1704.8|1698.8|21
1582729800000|2020-02-26 15:10:00|1705.3|1699.3|1706.3|1700.3|1706.3|1700.3|1705.3|1699.3|5
1582730100000|2020-02-26 15:15:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|4
1582730400000|2020-02-26 15:20:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1705|1699|2
1582730700000|2020-02-26 15:25:00|1705.5|1699.5|1705.5|1699.5|1706.3|1700.3|1705.5|1699.5|6
1582731000000|2020-02-26 15:30:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|5
1582731300000|2020-02-26 15:35:00|1705.8|1699.8|1705.3|1699.3|1706.3|1700.3|1705.3|1699.3|10
1582731600000|2020-02-26 15:40:00|1705.5|1699.5|1705.8|1699.8|1706|1700|1705.5|1699.5|6
1582731900000|2020-02-26 15:45:00|1706|1700|1707.8|1701.8|1710.3|1704.3|1706|1700|46
1582732200000|2020-02-26 15:50:00|1707.3|1701.3|1707.8|1701.8|1708.5|1702.5|1707.3|1701.3|14
1582732500000|2020-02-26 15:55:00|1707.3|1701.3|1707.5|1701.5|1707.5|1701.5|1705.8|1699.8|14
1582732800000|2020-02-26 16:00:00|1707|1701|1706.3|1700.3|1707|1701|1706.3|1700.3|6
1582733100000|2020-02-26 16:05:00|1706.5|1700.5|1706|1700|1707|1701|1705.3|1699.3|14
1582733400000|2020-02-26 16:10:00|1705.5|1699.5|1705|1699|1705.5|1699.5|1704.5|1698.5|13
1582733700000|2020-02-26 16:15:00|1704.8|1698.8|1703.8|1697.8|1704.8|1698.8|1703.3|1697.3|22
1582734000000|2020-02-26 16:20:00|1703.5|1697.5|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|21
1582734300000|2020-02-26 16:25:00|1704.3|1698.3|1702.3|1696.3|1705|1699|1701.8|1695.8|27
1582734600000|2020-02-26 16:30:00|1702|1696|1699|1693|1705|1699|1699|1693|64
1582734900000|2020-02-26 16:35:00|1699.3|1693.3|1701.8|1695.8|1702|1696|1699.3|1693.3|46
1582735200000|2020-02-26 16:40:00|1701.5|1695.5|1700.3|1694.3|1701.5|1695.5|1700|1694|12
1582735500000|2020-02-26 16:45:00|1700.5|1694.5|1700.3|1694.3|1700.5|1694.5|1700.3|1694.3|4
1582735800000|2020-02-26 16:50:00|1700|1694|1700.5|1694.5|1700.5|1694.5|1699.5|1693.5|6
1582736100000|2020-02-26 16:55:00|1700.8|1694.8|1700.5|1694.5|1701.5|1695.5|1699.8|1693.8|25
1582736400000|2020-02-26 17:00:00|1700.8|1694.8|1699.5|1693.5|1700.8|1694.8|1699|1693|5
1582736700000|2020-02-26 17:05:00|1699.3|1693.3|1699.8|1693.8|1699.8|1693.8|1699|1693|6
1582737300000|2020-02-26 17:15:00|1700.3|1694.3|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|2
1582737600000|2020-02-26 17:20:00|1701.5|1695.5|1700.8|1694.8|1701.8|1695.8|1699.8|1693.8|10
1582737900000|2020-02-26 17:25:00|1701|1695|1701.3|1695.3|1701.8|1695.8|1701|1695|6
1582738200000|2020-02-26 17:30:00|1701.5|1695.5|1699.5|1693.5|1701.8|1695.8|1699.5|1693.5|10
1582738500000|2020-02-26 17:35:00|1699.8|1693.8|1699.5|1693.5|1700|1694|1699|1693|5
1582739100000|2020-02-26 17:45:00|1699.8|1693.8|1701.5|1695.5|1701.8|1695.8|1699.8|1693.8|12
1582739400000|2020-02-26 17:50:00|1702|1696|1702.5|1696.5|1702.5|1696.5|1702|1696|7
1582739700000|2020-02-26 17:55:00|1701.8|1695.8|1701.5|1695.5|1702.3|1696.3|1701.3|1695.3|6
1582765200000|2020-02-27 01:00:00|1703|1697|1702.9|1696.9|1703.1|1697.1|1702.3|1696.3|11
1582765500000|2020-02-27 01:05:00|1702.6|1696.6|1701.5|1695.5|1702.6|1696.6|1700.8|1694.8|19
1582766100000|2020-02-27 01:15:00|1701.3|1695.3|1702.4|1696.4|1703.1|1697.1|1701|1695|11
1582766400000|2020-02-27 01:20:00|1703|1697|1702.9|1696.9|1703|1697|1702.4|1696.4|5
1582766700000|2020-02-27 01:25:00|1702.6|1696.6|1702.8|1696.8|1702.8|1696.8|1702|1696|12
1582767000000|2020-02-27 01:30:00|1702.5|1696.5|1702.3|1696.3|1702.6|1696.6|1702.3|1696.3|4
1582767300000|2020-02-27 01:35:00|1702.1|1696.1|1701.4|1695.4|1702.3|1696.3|1701.4|1695.4|6
1582767600000|2020-02-27 01:40:00|1701.8|1695.8|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|3
1582767900000|2020-02-27 01:45:00|1702|1696|1702.3|1696.3|1702.5|1696.5|1702|1696|3
1582768200000|2020-02-27 01:50:00|1702.8|1696.8|1702.3|1696.3|1702.8|1696.8|1702.3|1696.3|3
1582768500000|2020-02-27 01:55:00|1702.4|1696.4|1702.3|1696.3|1702.4|1696.4|1702.3|1696.3|2
1582768800000|2020-02-27 02:00:00|1702.1|1696.1|1702.4|1696.4|1702.4|1696.4|1701.9|1695.9|5
1582769100000|2020-02-27 02:05:00|1702.6|1696.6|1702.3|1696.3|1702.6|1696.6|1702.3|1696.3|2
1582769400000|2020-02-27 02:10:00|1702.8|1696.8|1702.4|1696.4|1702.8|1696.8|1702.4|1696.4|2
1582770300000|2020-02-27 02:25:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582770900000|2020-02-27 02:35:00|1702|1696|1702|1696|1702|1696|1702|1696|1
1582771200000|2020-02-27 02:40:00|1701.9|1695.9|1700.3|1694.3|1701.9|1695.9|1700.3|1694.3|11
1582771500000|2020-02-27 02:45:00|1700.4|1694.4|1700.4|1694.4|1700.5|1694.5|1700.4|1694.4|3
1582771800000|2020-02-27 02:50:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1582772100000|2020-02-27 02:55:00|1700|1694|1700|1694|1700|1694|1700|1694|1
1582772700000|2020-02-27 03:05:00|1700.1|1694.1|1700|1694|1700.1|1694.1|1700|1694|2
1582773900000|2020-02-27 03:25:00|1700.4|1694.4|1701|1695|1701|1695|1700.4|1694.4|12
1582774200000|2020-02-27 03:30:00|1700.8|1694.8|1699.9|1693.9|1700.8|1694.8|1699.9|1693.9|5
1582774500000|2020-02-27 03:35:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1582775400000|2020-02-27 03:50:00|1699.4|1693.4|1698.5|1692.5|1699.4|1693.4|1698|1692|10
1582776300000|2020-02-27 04:05:00|1698.8|1692.8|1698.6|1692.6|1698.8|1692.8|1698.5|1692.5|4
1582776600000|2020-02-27 04:10:00|1698.9|1692.9|1699.3|1693.3|1699.4|1693.4|1698.8|1692.8|6
1582777200000|2020-02-27 04:20:00|1699|1693|1698.5|1692.5|1699|1693|1698.5|1692.5|3
1582777500000|2020-02-27 04:25:00|1698.4|1692.4|1699.5|1693.5|1699.5|1693.5|1698.4|1692.4|5
1582777800000|2020-02-27 04:30:00|1699.4|1693.4|1699|1693|1699.4|1693.4|1699|1693|3
1582779900000|2020-02-27 05:05:00|1699.3|1693.3|1699|1693|1699.3|1693.3|1699|1693|2
1582780200000|2020-02-27 05:10:00|1699.3|1693.3|1699.3|1693.3|1699.6|1693.6|1699.3|1693.3|4
1582780500000|2020-02-27 05:15:00|1699|1693|1699|1693|1699|1693|1699|1693|1
1582782900000|2020-02-27 05:55:00|1698.5|1692.5|1698.8|1692.8|1698.8|1692.8|1698.5|1692.5|2
1582783200000|2020-02-27 06:00:00|1698.5|1692.5|1698.6|1692.6|1698.6|1692.6|1698.5|1692.5|2
1582783500000|2020-02-27 06:05:00|1698|1692|1697.4|1691.4|1698|1692|1697.4|1691.4|4
1582784100000|2020-02-27 06:15:00|1697.3|1691.3|1695.9|1689.9|1697.3|1691.3|1695.3|1689.3|16
1582784400000|2020-02-27 06:20:00|1696|1690|1696.6|1690.6|1696.6|1690.6|1696|1690|3
1582784700000|2020-02-27 06:25:00|1696.9|1690.9|1697.4|1691.4|1697.4|1691.4|1696.9|1690.9|3
1582785000000|2020-02-27 06:30:00|1697.5|1691.5|1697.1|1691.1|1697.5|1691.5|1697.1|1691.1|3
1582785300000|2020-02-27 06:35:00|1697.8|1691.8|1697.6|1691.6|1697.8|1691.8|1697.4|1691.4|5
1582786200000|2020-02-27 06:50:00|1697.9|1691.9|1697.6|1691.6|1698.5|1692.5|1697.6|1691.6|5
1582786500000|2020-02-27 06:55:00|1697.9|1691.9|1697.6|1691.6|1698.1|1692.1|1697.5|1691.5|7
1582786800000|2020-02-27 07:00:00|1697.9|1691.9|1697.6|1691.6|1698.5|1692.5|1697.4|1691.4|25
1582787100000|2020-02-27 07:05:00|1697.4|1691.4|1697.9|1691.9|1698|1692|1697.4|1691.4|10
1582787400000|2020-02-27 07:10:00|1698|1692|1697.6|1691.6|1698.3|1692.3|1697.3|1691.3|13
1582787700000|2020-02-27 07:15:00|1697.8|1691.8|1698.1|1692.1|1698.3|1692.3|1697.5|1691.5|6
1582788000000|2020-02-27 07:20:00|1698.4|1692.4|1700.3|1694.3|1700.3|1694.3|1698.1|1692.1|15
1582788300000|2020-02-27 07:25:00|1700.5|1694.5|1699.8|1693.8|1701.3|1695.3|1699.6|1693.6|16
1582788600000|2020-02-27 07:30:00|1699.6|1693.6|1700.6|1694.6|1700.6|1694.6|1699.4|1693.4|17
1582788900000|2020-02-27 07:35:00|1700.8|1694.8|1700.8|1694.8|1700.8|1694.8|1700.8|1694.8|1
1582789200000|2020-02-27 07:40:00|1700.9|1694.9|1700.5|1694.5|1701|1695|1700.3|1694.3|10
1582789500000|2020-02-27 07:45:00|1701.1|1695.1|1700.8|1694.8|1702.3|1696.3|1700.5|1694.5|16
1582789800000|2020-02-27 07:50:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700|1694|9
1582790100000|2020-02-27 07:55:00|1700.5|1694.5|1703.3|1697.3|1703.3|1697.3|1700.5|1694.5|25
1582790400000|2020-02-27 08:00:00|1703|1697|1697.8|1691.8|1703|1697|1697.5|1691.5|24
1582790700000|2020-02-27 08:05:00|1697.5|1691.5|1697.8|1691.8|1697.8|1691.8|1697|1691|8
1582791000000|2020-02-27 08:10:00|1698|1692|1699|1693|1699|1693|1697.8|1691.8|22
1582791300000|2020-02-27 08:15:00|1699.3|1693.3|1699.8|1693.8|1701.8|1695.8|1699|1693|38
1582791600000|2020-02-27 08:20:00|1699|1693|1697|1691|1699.5|1693.5|1697|1691|28
1582791900000|2020-02-27 08:25:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1697|1691|11
1582792200000|2020-02-27 08:30:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.5|1690.5|11
1582792500000|2020-02-27 08:35:00|1697.3|1691.3|1696.5|1690.5|1698|1692|1695.8|1689.8|25
1582792800000|2020-02-27 08:40:00|1696.3|1690.3|1696.8|1690.8|1697.3|1691.3|1696|1690|16
1582793100000|2020-02-27 08:45:00|1697|1691|1698.8|1692.8|1699|1693|1696.8|1690.8|16
1582793400000|2020-02-27 08:50:00|1698.5|1692.5|1699|1693|1699.8|1693.8|1698|1692|17
1582793700000|2020-02-27 08:55:00|1698.8|1692.8|1699.3|1693.3|1699.8|1693.8|1698.8|1692.8|7
1582794000000|2020-02-27 09:00:00|1699.5|1693.5|1701.8|1695.8|1702.3|1696.3|1699.5|1693.5|19
1582794600000|2020-02-27 09:10:00|1701.5|1695.5|1700|1694|1701.5|1695.5|1700|1694|12
1582794900000|2020-02-27 09:15:00|1700.3|1694.3|1699.3|1693.3|1700.3|1694.3|1698.3|1692.3|12
1582795200000|2020-02-27 09:20:00|1699|1693|1699.3|1693.3|1699.5|1693.5|1698.5|1692.5|14
1582795500000|2020-02-27 09:25:00|1699.5|1693.5|1699|1693|1700.3|1694.3|1699|1693|14
1582795800000|2020-02-27 09:30:00|1699.3|1693.3|1699.5|1693.5|1699.5|1693.5|1698.3|1692.3|20
1582796100000|2020-02-27 09:35:00|1699.3|1693.3|1696.5|1690.5|1699.3|1693.3|1696.5|1690.5|20
1582796400000|2020-02-27 09:40:00|1696.8|1690.8|1697|1691|1697|1691|1696.8|1690.8|4
1582796700000|2020-02-27 09:45:00|1697.3|1691.3|1698.3|1692.3|1698.5|1692.5|1696.8|1690.8|21
1582797000000|2020-02-27 09:50:00|1698.5|1692.5|1698.3|1692.3|1698.5|1692.5|1698.3|1692.3|2
1582797300000|2020-02-27 09:55:00|1698|1692|1698.8|1692.8|1699|1693|1697.8|1691.8|7
1582797600000|2020-02-27 10:00:00|1699|1693|1699.8|1693.8|1700|1694|1698.8|1692.8|11
1582797900000|2020-02-27 10:05:00|1699.5|1693.5|1699.8|1693.8|1700.5|1694.5|1699.3|1693.3|10
1582798200000|2020-02-27 10:10:00|1699.5|1693.5|1698.3|1692.3|1699.8|1693.8|1697.8|1691.8|10
1582798500000|2020-02-27 10:15:00|1698|1692|1697.8|1691.8|1698|1692|1697.8|1691.8|6
1582798800000|2020-02-27 10:20:00|1697.5|1691.5|1697.8|1691.8|1697.8|1691.8|1697|1691|15
1582799100000|2020-02-27 10:25:00|1698.3|1692.3|1699.3|1693.3|1699.3|1693.3|1698|1692|18
1582799400000|2020-02-27 10:30:00|1699|1693|1698.8|1692.8|1699.3|1693.3|1698.3|1692.3|9
1582799700000|2020-02-27 10:35:00|1699|1693|1698.8|1692.8|1699.3|1693.3|1698.3|1692.3|7
1582800000000|2020-02-27 10:40:00|1699|1693|1697.8|1691.8|1699|1693|1697.8|1691.8|4
1582800300000|2020-02-27 10:45:00|1698|1692|1698.8|1692.8|1698.8|1692.8|1697.8|1691.8|10
1582800600000|2020-02-27 10:50:00|1699|1693|1697.8|1691.8|1699|1693|1697.8|1691.8|6
1582800900000|2020-02-27 10:55:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|9
1582801200000|2020-02-27 11:00:00|1698.5|1692.5|1698.8|1692.8|1699|1693|1698.5|1692.5|4
1582801800000|2020-02-27 11:10:00|1699.3|1693.3|1699.3|1693.3|1699.5|1693.5|1699.3|1693.3|9
1582802400000|2020-02-27 11:20:00|1699|1693|1698.5|1692.5|1699|1693|1698.5|1692.5|3
1582802700000|2020-02-27 11:25:00|1698.3|1692.3|1697.3|1691.3|1698.3|1692.3|1697|1691|15
1582803000000|2020-02-27 11:30:00|1697.5|1691.5|1696.3|1690.3|1697.8|1691.8|1696.3|1690.3|14
1582803300000|2020-02-27 11:35:00|1696|1690|1692.5|1686.5|1696.5|1690.5|1692|1686|44
1582803600000|2020-02-27 11:40:00|1692.3|1686.3|1693.8|1687.8|1693.8|1687.8|1692.3|1686.3|17
1582803900000|2020-02-27 11:45:00|1693.5|1687.5|1693|1687|1694.5|1688.5|1693|1687|12
1582804200000|2020-02-27 11:50:00|1693.3|1687.3|1693|1687|1693.5|1687.5|1693|1687|6
1582804800000|2020-02-27 12:00:00|1692.8|1686.8|1692.8|1686.8|1692.8|1686.8|1691.8|1685.8|8
1582805100000|2020-02-27 12:05:00|1693|1687|1690.8|1684.8|1693|1687|1690.5|1684.5|13
1582805400000|2020-02-27 12:10:00|1690.5|1684.5|1691|1685|1691|1685|1690.5|1684.5|9
1582806000000|2020-02-27 12:20:00|1691.3|1685.3|1693|1687|1693|1687|1691.3|1685.3|14
1582806300000|2020-02-27 12:25:00|1693.5|1687.5|1692.8|1686.8|1694|1688|1692.5|1686.5|17
1582806600000|2020-02-27 12:30:00|1692.5|1686.5|1692|1686|1693.3|1687.3|1692|1686|26
1582806900000|2020-02-27 12:35:00|1692.3|1686.3|1692|1686|1692.3|1686.3|1692|1686|6
1582807200000|2020-02-27 12:40:00|1692.5|1686.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|10
1582807500000|2020-02-27 12:45:00|1693.5|1687.5|1692.8|1686.8|1693.5|1687.5|1692.8|1686.8|5
1582807800000|2020-02-27 12:50:00|1693.3|1687.3|1694.8|1688.8|1694.8|1688.8|1693|1687|18
1582808100000|2020-02-27 12:55:00|1694|1688|1694.5|1688.5|1694.8|1688.8|1692.8|1686.8|44
1582808400000|2020-02-27 13:00:00|1694.8|1688.8|1693|1687|1695|1689|1693|1687|17
1582808700000|2020-02-27 13:05:00|1693.5|1687.5|1694|1688|1694|1688|1693|1687|19
1582809000000|2020-02-27 13:10:00|1694.5|1688.5|1694.8|1688.8|1695.5|1689.5|1694.5|1688.5|14
1582809300000|2020-02-27 13:15:00|1695|1689|1694.3|1688.3|1695|1689|1693.5|1687.5|14
1582809600000|2020-02-27 13:20:00|1693.8|1687.8|1694.8|1688.8|1694.8|1688.8|1693.8|1687.8|8
1582809900000|2020-02-27 13:25:00|1694.3|1688.3|1694.3|1688.3|1694.8|1688.8|1694.3|1688.3|5
1582810200000|2020-02-27 13:30:00|1694|1688|1694.8|1688.8|1694.8|1688.8|1693.8|1687.8|12
1582810500000|2020-02-27 13:35:00|1694.5|1688.5|1695.3|1689.3|1696|1690|1694.3|1688.3|13
1582810800000|2020-02-27 13:40:00|1695|1689|1696.8|1690.8|1696.8|1690.8|1694.8|1688.8|14
1582811100000|2020-02-27 13:45:00|1696.5|1690.5|1697.3|1691.3|1697.3|1691.3|1696.3|1690.3|10
1582811400000|2020-02-27 13:50:00|1697|1691|1695.3|1689.3|1697|1691|1695.3|1689.3|15
1582811700000|2020-02-27 13:55:00|1695|1689|1694.5|1688.5|1695|1689|1694.3|1688.3|10
1582812000000|2020-02-27 14:00:00|1694.3|1688.3|1694.8|1688.8|1695|1689|1693.8|1687.8|13
1582812300000|2020-02-27 14:05:00|1694.5|1688.5|1693.8|1687.8|1694.8|1688.8|1693.8|1687.8|8
1582812600000|2020-02-27 14:10:00|1693.3|1687.3|1692|1686|1693.3|1687.3|1691.8|1685.8|27
1582812900000|2020-02-27 14:15:00|1691.5|1685.5|1693.3|1687.3|1693.5|1687.5|1691|1685|28
1582813200000|2020-02-27 14:20:00|1693|1687|1692.8|1686.8|1693|1687|1692.3|1686.3|12
1582813500000|2020-02-27 14:25:00|1692.5|1686.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|9
1582813800000|2020-02-27 14:30:00|1692.8|1686.8|1693.3|1687.3|1693.5|1687.5|1691.5|1685.5|21
1582814100000|2020-02-27 14:35:00|1693.5|1687.5|1693.3|1687.3|1693.8|1687.8|1693.3|1687.3|4
1582814400000|2020-02-27 14:40:00|1693.5|1687.5|1693.8|1687.8|1693.8|1687.8|1693.3|1687.3|5
1582814700000|2020-02-27 14:45:00|1694.3|1688.3|1693.3|1687.3|1694.5|1688.5|1693|1687|17
1582815000000|2020-02-27 14:50:00|1693|1687|1691.8|1685.8|1693|1687|1691.5|1685.5|15
1582815300000|2020-02-27 14:55:00|1691.5|1685.5|1690.8|1684.8|1692|1686|1690.8|1684.8|10
1582815600000|2020-02-27 15:00:00|1691|1685|1691.8|1685.8|1692|1686|1690.8|1684.8|12
1582815900000|2020-02-27 15:05:00|1691.5|1685.5|1691.3|1685.3|1691.5|1685.5|1690.8|1684.8|7
1582816200000|2020-02-27 15:10:00|1691|1685|1692|1686|1692.3|1686.3|1691|1685|15
1582816500000|2020-02-27 15:15:00|1692.3|1686.3|1690.8|1684.8|1692.8|1686.8|1690.8|1684.8|25
1582816800000|2020-02-27 15:20:00|1690.5|1684.5|1690.5|1684.5|1690.8|1684.8|1690|1684|13
1582817100000|2020-02-27 15:25:00|1690|1684|1691|1685|1691.8|1685.8|1690|1684|13
1582817400000|2020-02-27 15:30:00|1690.5|1684.5|1686.3|1680.3|1690.5|1684.5|1685|1679|43
1582817700000|2020-02-27 15:35:00|1686.8|1680.8|1689.3|1683.3|1689.3|1683.3|1686|1680|36
1582818000000|2020-02-27 15:40:00|1689|1683|1686.3|1680.3|1689|1683|1686|1680|23
1582818300000|2020-02-27 15:45:00|1686.5|1680.5|1687.8|1681.8|1687.8|1681.8|1686.3|1680.3|6
1582818600000|2020-02-27 15:50:00|1688.3|1682.3|1690.3|1684.3|1691|1685|1688|1682|22
1582818900000|2020-02-27 15:55:00|1690|1684|1689.8|1683.8|1690.8|1684.8|1689|1683|26
1582819200000|2020-02-27 16:00:00|1689.5|1683.5|1690.3|1684.3|1690.3|1684.3|1688.3|1682.3|41
1582819500000|2020-02-27 16:05:00|1690|1684|1691.3|1685.3|1691.8|1685.8|1689.8|1683.8|25
1582819800000|2020-02-27 16:10:00|1691.8|1685.8|1687.5|1681.5|1691.8|1685.8|1687.3|1681.3|33
1582820100000|2020-02-27 16:15:00|1687.3|1681.3|1687.5|1681.5|1688.5|1682.5|1687|1681|24
1582820400000|2020-02-27 16:20:00|1687.8|1681.8|1689|1683|1689.3|1683.3|1687.8|1681.8|15
1582820700000|2020-02-27 16:25:00|1688.8|1682.8|1689.5|1683.5|1689.8|1683.8|1687.8|1681.8|24
1582821000000|2020-02-27 16:30:00|1689.8|1683.8|1691|1685|1692.5|1686.5|1687.8|1681.8|76
1582821300000|2020-02-27 16:35:00|1691.5|1685.5|1693.5|1687.5|1693.8|1687.8|1691.5|1685.5|36
1582821600000|2020-02-27 16:40:00|1693.8|1687.8|1693|1687|1695.3|1689.3|1693|1687|17
1582821900000|2020-02-27 16:45:00|1692.8|1686.8|1693|1687|1693|1687|1690.8|1684.8|23
1582822200000|2020-02-27 16:50:00|1692.8|1686.8|1691.8|1685.8|1693.3|1687.3|1691.8|1685.8|19
1582822500000|2020-02-27 16:55:00|1692|1686|1693.3|1687.3|1693.3|1687.3|1690.8|1684.8|22
1582822800000|2020-02-27 17:00:00|1693|1687|1692.8|1686.8|1693.5|1687.5|1691|1685|28
1582823100000|2020-02-27 17:05:00|1692.3|1686.3|1692.3|1686.3|1692.3|1686.3|1690.5|1684.5|17
1582823400000|2020-02-27 17:10:00|1692|1686|1692|1686|1692.3|1686.3|1691.5|1685.5|6
1582823700000|2020-02-27 17:15:00|1692.3|1686.3|1691.5|1685.5|1692.3|1686.3|1691.5|1685.5|11
1582824000000|2020-02-27 17:20:00|1691.3|1685.3|1692|1686|1692.3|1686.3|1691.3|1685.3|5
1582824300000|2020-02-27 17:25:00|1692.3|1686.3|1692.8|1686.8|1693|1687|1692.3|1686.3|6
1582824600000|2020-02-27 17:30:00|1693|1687|1692.8|1686.8|1693|1687|1692.8|1686.8|4
1582824900000|2020-02-27 17:35:00|1693|1687|1694.8|1688.8|1694.8|1688.8|1692.8|1686.8|9
1582825200000|2020-02-27 17:40:00|1695|1689|1694.8|1688.8|1695|1689|1694.8|1688.8|2
1582825500000|2020-02-27 17:45:00|1694.5|1688.5|1693.8|1687.8|1694.5|1688.5|1693.8|1687.8|4
1582825800000|2020-02-27 17:50:00|1693.5|1687.5|1693|1687|1693.5|1687.5|1692|1686|16
1582826100000|2020-02-27 17:55:00|1693.3|1687.3|1693|1687|1693.3|1687.3|1692.3|1686.3|13
1582851600000|2020-02-28 01:00:00|1693.1|1687.1|1691|1685|1693.1|1687.1|1691|1685|12
1582851900000|2020-02-28 01:05:00|1691.3|1685.3|1689.3|1683.3|1691.5|1685.5|1688.8|1682.8|22
1582852200000|2020-02-28 01:10:00|1689|1683|1687.8|1681.8|1689.3|1683.3|1687.4|1681.4|15
1582852500000|2020-02-28 01:15:00|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1687.4|1681.4|5
1582852800000|2020-02-28 01:20:00|1687.4|1681.4|1688.8|1682.8|1690|1684|1687.4|1681.4|15
1582853100000|2020-02-28 01:25:00|1688.6|1682.6|1687.3|1681.3|1688.6|1682.6|1686.9|1680.9|14
1582853400000|2020-02-28 01:30:00|1687.1|1681.1|1685.6|1679.6|1687.4|1681.4|1685.4|1679.4|30
1582853700000|2020-02-28 01:35:00|1685.8|1679.8|1687.5|1681.5|1687.5|1681.5|1685.8|1679.8|8
1582854000000|2020-02-28 01:40:00|1687.3|1681.3|1687.8|1681.8|1687.9|1681.9|1686.9|1680.9|11
1582854300000|2020-02-28 01:45:00|1687.9|1681.9|1688.5|1682.5|1688.5|1682.5|1687.9|1681.9|3
1582854600000|2020-02-28 01:50:00|1688.3|1682.3|1688.1|1682.1|1688.3|1682.3|1687.9|1681.9|6
1582854900000|2020-02-28 01:55:00|1688.3|1682.3|1689.5|1683.5|1689.5|1683.5|1688.3|1682.3|8
1582855200000|2020-02-28 02:00:00|1689.3|1683.3|1687.6|1681.6|1689.3|1683.3|1687.6|1681.6|24
1582855500000|2020-02-28 02:05:00|1687.8|1681.8|1687.3|1681.3|1687.8|1681.8|1687.3|1681.3|8
1582855800000|2020-02-28 02:10:00|1687.5|1681.5|1688.3|1682.3|1688.8|1682.8|1687.5|1681.5|5
1582856100000|2020-02-28 02:15:00|1688.4|1682.4|1688.3|1682.3|1688.4|1682.4|1688.1|1682.1|4
1582856400000|2020-02-28 02:20:00|1688|1682|1688.3|1682.3|1688.3|1682.3|1688|1682|2
1582856700000|2020-02-28 02:25:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1582857000000|2020-02-28 02:30:00|1688.3|1682.3|1687.4|1681.4|1688.5|1682.5|1687|1681|21
1582857300000|2020-02-28 02:35:00|1687.3|1681.3|1686|1680|1687.3|1681.3|1686|1680|7
1582857600000|2020-02-28 02:40:00|1686.4|1680.4|1685.3|1679.3|1686.5|1680.5|1684.8|1678.8|27
1582857900000|2020-02-28 02:45:00|1685|1679|1684.4|1678.4|1685|1679|1683.8|1677.8|9
1582858200000|2020-02-28 02:50:00|1684.3|1678.3|1682.9|1676.9|1684.5|1678.5|1682.5|1676.5|20
1582858500000|2020-02-28 02:55:00|1682.6|1676.6|1683|1677|1683.8|1677.8|1682.6|1676.6|14
1582858800000|2020-02-28 03:00:00|1682.9|1676.9|1682.4|1676.4|1683.3|1677.3|1682.4|1676.4|27
1582859100000|2020-02-28 03:05:00|1682.5|1676.5|1682.6|1676.6|1683.3|1677.3|1682.5|1676.5|13
1582859400000|2020-02-28 03:10:00|1682.4|1676.4|1682.8|1676.8|1683|1677|1682.3|1676.3|13
1582859700000|2020-02-28 03:15:00|1683|1677|1683.3|1677.3|1683.4|1677.4|1682.8|1676.8|13
1582860000000|2020-02-28 03:20:00|1683|1677|1682.8|1676.8|1683|1677|1682.3|1676.3|12
1582860300000|2020-02-28 03:25:00|1682.6|1676.6|1682|1676|1682.6|1676.6|1681.5|1675.5|12
1582860600000|2020-02-28 03:30:00|1681.9|1675.9|1681.6|1675.6|1681.9|1675.9|1681.4|1675.4|10
1582860900000|2020-02-28 03:35:00|1681.4|1675.4|1681.4|1675.4|1682.4|1676.4|1681|1675|27
1582861200000|2020-02-28 03:40:00|1681.1|1675.1|1680.4|1674.4|1682|1676|1680.4|1674.4|33
1582861500000|2020-02-28 03:45:00|1680.5|1674.5|1680.3|1674.3|1680.8|1674.8|1680.1|1674.1|8
1582861800000|2020-02-28 03:50:00|1680|1674|1680|1674|1680|1674|1679.8|1673.8|7
1582862400000|2020-02-28 04:00:00|1680.3|1674.3|1680.6|1674.6|1680.8|1674.8|1680|1674|10
1582862700000|2020-02-28 04:05:00|1680.5|1674.5|1680|1674|1680.5|1674.5|1680|1674|6
1582863000000|2020-02-28 04:10:00|1680.3|1674.3|1680|1674|1680.3|1674.3|1680|1674|2
1582863300000|2020-02-28 04:15:00|1680.3|1674.3|1680|1674|1680.3|1674.3|1679.5|1673.5|6
1582863600000|2020-02-28 04:20:00|1680.3|1674.3|1680.3|1674.3|1680.4|1674.4|1680|1674|5
1582863900000|2020-02-28 04:25:00|1680.4|1674.4|1680.6|1674.6|1680.9|1674.9|1680.4|1674.4|4
1582864200000|2020-02-28 04:30:00|1680.9|1674.9|1680.8|1674.8|1681.8|1675.8|1680.4|1674.4|15
1582864500000|2020-02-28 04:35:00|1681|1675|1681.3|1675.3|1681.3|1675.3|1681|1675|2
1582864800000|2020-02-28 04:40:00|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1
1582865400000|2020-02-28 04:50:00|1681|1675|1681.8|1675.8|1681.8|1675.8|1681|1675|6
1582865700000|2020-02-28 04:55:00|1681.5|1675.5|1681.8|1675.8|1681.8|1675.8|1681.5|1675.5|2
1582866000000|2020-02-28 05:00:00|1681.6|1675.6|1681.8|1675.8|1681.8|1675.8|1681.6|1675.6|2
1582866300000|2020-02-28 05:05:00|1681.6|1675.6|1680.9|1674.9|1681.6|1675.6|1680.9|1674.9|4
1582866600000|2020-02-28 05:10:00|1681.3|1675.3|1681.3|1675.3|1681.5|1675.5|1680.9|1674.9|10
1582866900000|2020-02-28 05:15:00|1681.5|1675.5|1681.3|1675.3|1681.5|1675.5|1681.3|1675.3|2
1582867500000|2020-02-28 05:25:00|1681.1|1675.1|1681.3|1675.3|1681.5|1675.5|1681.1|1675.1|6
1582867800000|2020-02-28 05:30:00|1680.9|1674.9|1677.5|1671.5|1680.9|1674.9|1676.4|1670.4|26
1582868100000|2020-02-28 05:35:00|1677.8|1671.8|1678.6|1672.6|1679.5|1673.5|1677.8|1671.8|23
1582868400000|2020-02-28 05:40:00|1678.5|1672.5|1676.1|1670.1|1678.5|1672.5|1676|1670|9
1582868700000|2020-02-28 05:45:00|1676.3|1670.3|1676.6|1670.6|1677|1671|1676.3|1670.3|14
1582869000000|2020-02-28 05:50:00|1676.8|1670.8|1676.3|1670.3|1677|1671|1676.1|1670.1|16
1582869300000|2020-02-28 05:55:00|1675.6|1669.6|1676|1670|1676.6|1670.6|1675.3|1669.3|10
1582869600000|2020-02-28 06:00:00|1676.5|1670.5|1676.8|1670.8|1677.3|1671.3|1676.5|1670.5|10
1582869900000|2020-02-28 06:05:00|1676.9|1670.9|1676.9|1670.9|1677.5|1671.5|1676.9|1670.9|16
1582870200000|2020-02-28 06:10:00|1676.8|1670.8|1675.8|1669.8|1676.8|1670.8|1675.5|1669.5|11
1582870500000|2020-02-28 06:15:00|1674.8|1668.8|1674.4|1668.4|1675.1|1669.1|1674.4|1668.4|7
1582870800000|2020-02-28 06:20:00|1674.3|1668.3|1674.5|1668.5|1674.5|1668.5|1674.3|1668.3|3
1582871100000|2020-02-28 06:25:00|1674.4|1668.4|1674.5|1668.5|1674.8|1668.8|1674.4|1668.4|6
1582871400000|2020-02-28 06:30:00|1674|1668|1672.4|1666.4|1674.9|1668.9|1672.4|1666.4|21
1582871700000|2020-02-28 06:35:00|1672.3|1666.3|1672.6|1666.6|1672.6|1666.6|1671.9|1665.9|21
1582872000000|2020-02-28 06:40:00|1672.4|1666.4|1671.3|1665.3|1672.8|1666.8|1669.5|1663.5|24
1582872300000|2020-02-28 06:45:00|1671.5|1665.5|1669.1|1663.1|1671.6|1665.6|1668.9|1662.9|29
1582872600000|2020-02-28 06:50:00|1668.9|1662.9|1669.6|1663.6|1670.3|1664.3|1668.4|1662.4|21
1582872900000|2020-02-28 06:55:00|1669.8|1663.8|1670.5|1664.5|1670.6|1664.6|1669.8|1663.8|7
1582873200000|2020-02-28 07:00:00|1670.8|1664.8|1673.3|1667.3|1673.8|1667.8|1670.1|1664.1|43
1582873500000|2020-02-28 07:05:00|1673.5|1667.5|1673.1|1667.1|1673.6|1667.6|1672.8|1666.8|38
1582873800000|2020-02-28 07:10:00|1673.4|1667.4|1669|1663|1673.4|1667.4|1669|1663|14
1582874100000|2020-02-28 07:15:00|1669.6|1663.6|1669.3|1663.3|1670|1664|1668.1|1662.1|36
1582874400000|2020-02-28 07:20:00|1669.5|1663.5|1669.3|1663.3|1669.5|1663.5|1668.6|1662.6|14
1582874700000|2020-02-28 07:25:00|1669|1663|1668.9|1662.9|1669.3|1663.3|1668.9|1662.9|7
1582875000000|2020-02-28 07:30:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.5|1662.5|19
1582875300000|2020-02-28 07:35:00|1670|1664|1670.3|1664.3|1670.8|1664.8|1669.6|1663.6|26
1582875600000|2020-02-28 07:40:00|1670|1664|1670|1664|1670.1|1664.1|1669.3|1663.3|17
1582875900000|2020-02-28 07:45:00|1669.8|1663.8|1670.1|1664.1|1670.1|1664.1|1669.3|1663.3|17
1582876200000|2020-02-28 07:50:00|1669.9|1663.9|1670.1|1664.1|1670.3|1664.3|1669.3|1663.3|10
1582876500000|2020-02-28 07:55:00|1670|1664|1670.5|1664.5|1670.8|1664.8|1670|1664|15
1582876800000|2020-02-28 08:00:00|1670.8|1664.8|1671.5|1665.5|1673|1667|1670.3|1664.3|31
1582877100000|2020-02-28 08:05:00|1671.8|1665.8|1670.8|1664.8|1673|1667|1670.3|1664.3|29
1582877400000|2020-02-28 08:10:00|1671.3|1665.3|1671.5|1665.5|1672|1666|1670.8|1664.8|17
1582877700000|2020-02-28 08:15:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1669.8|1663.8|30
1582878000000|2020-02-28 08:20:00|1672|1666|1672.3|1666.3|1672.8|1666.8|1672|1666|18
1582878300000|2020-02-28 08:25:00|1672|1666|1672.3|1666.3|1672.5|1666.5|1671.8|1665.8|17
1582878600000|2020-02-28 08:30:00|1672|1666|1672.5|1666.5|1672.8|1666.8|1672|1666|12
1582878900000|2020-02-28 08:35:00|1672.8|1666.8|1673.3|1667.3|1673.8|1667.8|1672.3|1666.3|20
1582879200000|2020-02-28 08:40:00|1673.5|1667.5|1673.5|1667.5|1673.5|1667.5|1673.5|1667.5|1
1582879500000|2020-02-28 08:45:00|1674|1668|1674.8|1668.8|1675.3|1669.3|1673.8|1667.8|23
1582879800000|2020-02-28 08:50:00|1675|1669|1675.5|1669.5|1676.3|1670.3|1674.5|1668.5|23
1582880100000|2020-02-28 08:55:00|1676|1670|1675|1669|1676.5|1670.5|1674.8|1668.8|19
1582880400000|2020-02-28 09:00:00|1675.3|1669.3|1675.8|1669.8|1676.3|1670.3|1675|1669|18
1582880700000|2020-02-28 09:05:00|1676|1670|1677.8|1671.8|1678.5|1672.5|1675.8|1669.8|20
1582881000000|2020-02-28 09:10:00|1678|1672|1678.3|1672.3|1678.3|1672.3|1678|1672|14
1582881300000|2020-02-28 09:15:00|1678.5|1672.5|1680.3|1674.3|1680.3|1674.3|1678.3|1672.3|18
1582881600000|2020-02-28 09:20:00|1680|1674|1680.3|1674.3|1680.8|1674.8|1679.8|1673.8|15
1582881900000|2020-02-28 09:25:00|1680.5|1674.5|1680.8|1674.8|1680.8|1674.8|1679|1673|19
1582882200000|2020-02-28 09:30:00|1680.5|1674.5|1677.5|1671.5|1680.8|1674.8|1677.3|1671.3|25
1582882500000|2020-02-28 09:35:00|1677.3|1671.3|1678.5|1672.5|1679.8|1673.8|1677.3|1671.3|22
1582882800000|2020-02-28 09:40:00|1679.3|1673.3|1678.8|1672.8|1679.8|1673.8|1678.8|1672.8|12
1582883100000|2020-02-28 09:45:00|1679.3|1673.3|1679.3|1673.3|1680.5|1674.5|1678.8|1672.8|22
1582883400000|2020-02-28 09:50:00|1679.5|1673.5|1677.8|1671.8|1680.3|1674.3|1677.8|1671.8|24
1582883700000|2020-02-28 09:55:00|1678|1672|1678.5|1672.5|1679|1673|1678|1672|23
1582884000000|2020-02-28 10:00:00|1678.8|1672.8|1679|1673|1679|1673|1678.3|1672.3|20
1582884300000|2020-02-28 10:05:00|1679.5|1673.5|1680.3|1674.3|1680.3|1674.3|1679.5|1673.5|18
1582884600000|2020-02-28 10:10:00|1679.8|1673.8|1681.3|1675.3|1681.3|1675.3|1679.3|1673.3|22
1582884900000|2020-02-28 10:15:00|1681.5|1675.5|1680.8|1674.8|1681.8|1675.8|1680.8|1674.8|13
1582885200000|2020-02-28 10:20:00|1681|1675|1682.3|1676.3|1682.3|1676.3|1681|1675|11
1582885500000|2020-02-28 10:25:00|1681.8|1675.8|1682.8|1676.8|1683|1677|1681.8|1675.8|8
1582885800000|2020-02-28 10:30:00|1682.3|1676.3|1682.8|1676.8|1682.8|1676.8|1681|1675|31
1582886100000|2020-02-28 10:35:00|1683|1677|1682.8|1676.8|1683.3|1677.3|1681.8|1675.8|30
1582886400000|2020-02-28 10:40:00|1682.5|1676.5|1682|1676|1682.8|1676.8|1681.8|1675.8|17
1582886700000|2020-02-28 10:45:00|1682.3|1676.3|1682.3|1676.3|1682.3|1676.3|1681.3|1675.3|10
1582887000000|2020-02-28 10:50:00|1682.8|1676.8|1682.8|1676.8|1682.8|1676.8|1682.3|1676.3|11
1582887300000|2020-02-28 10:55:00|1683.3|1677.3|1682.8|1676.8|1683.3|1677.3|1682.5|1676.5|6
1582887600000|2020-02-28 11:00:00|1683|1677|1684.3|1678.3|1684.3|1678.3|1682.5|1676.5|18
1582887900000|2020-02-28 11:05:00|1684|1678|1686.8|1680.8|1686.8|1680.8|1683.3|1677.3|20
1582888200000|2020-02-28 11:10:00|1686.5|1680.5|1687.8|1681.8|1689|1683|1686.3|1680.3|38
1582888500000|2020-02-28 11:15:00|1687.5|1681.5|1691.3|1685.3|1693|1687|1687.5|1681.5|39
1582888800000|2020-02-28 11:20:00|1691.5|1685.5|1690.3|1684.3|1691.5|1685.5|1689.8|1683.8|14
1582889100000|2020-02-28 11:25:00|1689.8|1683.8|1690.3|1684.3|1690.8|1684.8|1689|1683|24
1582889400000|2020-02-28 11:30:00|1690.5|1684.5|1690.8|1684.8|1691.8|1685.8|1690|1684|27
1582889700000|2020-02-28 11:35:00|1691|1685|1691.8|1685.8|1692.3|1686.3|1691|1685|18
1582890000000|2020-02-28 11:40:00|1691.5|1685.5|1690.8|1684.8|1691.5|1685.5|1689.8|1683.8|25
1582890300000|2020-02-28 11:45:00|1691|1685|1696.3|1690.3|1697|1691|1691|1685|21
1582890600000|2020-02-28 11:50:00|1695.8|1689.8|1696|1690|1696|1690|1692.3|1686.3|49
1582890900000|2020-02-28 11:55:00|1696.3|1690.3|1695.5|1689.5|1696.5|1690.5|1693.8|1687.8|19
1582891200000|2020-02-28 12:00:00|1695.3|1689.3|1692.3|1686.3|1695.3|1689.3|1692.3|1686.3|48
1582891500000|2020-02-28 12:05:00|1692|1686|1690.8|1684.8|1692|1686|1690.3|1684.3|15
1582891800000|2020-02-28 12:10:00|1690.5|1684.5|1692.3|1686.3|1692.3|1686.3|1690.3|1684.3|17
1582892100000|2020-02-28 12:15:00|1692|1686|1691.5|1685.5|1692.8|1686.8|1691.3|1685.3|17
1582892400000|2020-02-28 12:20:00|1691|1685|1691.3|1685.3|1693.3|1687.3|1690.8|1684.8|31
1582892700000|2020-02-28 12:25:00|1691|1685|1690.8|1684.8|1691|1685|1690.3|1684.3|13
1582893000000|2020-02-28 12:30:00|1691|1685|1690.3|1684.3|1692|1686|1690.3|1684.3|29
1582893300000|2020-02-28 12:35:00|1690.8|1684.8|1691.3|1685.3|1691.5|1685.5|1690.3|1684.3|12
1582893600000|2020-02-28 12:40:00|1691.5|1685.5|1691.8|1685.8|1692.3|1686.3|1691.3|1685.3|14
1582893900000|2020-02-28 12:45:00|1691.5|1685.5|1689.5|1683.5|1691.5|1685.5|1688.5|1682.5|29
1582894200000|2020-02-28 12:50:00|1689.8|1683.8|1689|1683|1689.8|1683.8|1688.5|1682.5|8
1582894500000|2020-02-28 12:55:00|1689.3|1683.3|1686|1680|1689.5|1683.5|1686|1680|43
1582894800000|2020-02-28 13:00:00|1685.8|1679.8|1685.5|1679.5|1688.5|1682.5|1684.5|1678.5|55
1582895100000|2020-02-28 13:05:00|1685.3|1679.3|1687|1681|1687.3|1681.3|1685|1679|24
1582895400000|2020-02-28 13:10:00|1686.8|1680.8|1686|1680|1687.8|1681.8|1686|1680|18
1582895700000|2020-02-28 13:15:00|1685.5|1679.5|1684.8|1678.8|1686.3|1680.3|1684.8|1678.8|18
1582896000000|2020-02-28 13:20:00|1685|1679|1685.1|1679.1|1685.5|1679.5|1684.4|1678.4|20
1582896300000|2020-02-28 13:25:00|1685.6|1679.6|1687.4|1681.4|1688.1|1682.1|1685.1|1679.1|26
1582896600000|2020-02-28 13:30:00|1687.1|1681.1|1685.6|1679.6|1687.6|1681.6|1685.6|1679.6|15
1582896900000|2020-02-28 13:35:00|1685.9|1679.9|1685.6|1679.6|1686.1|1680.1|1685.1|1679.1|15
1582897200000|2020-02-28 13:40:00|1685.9|1679.9|1685.1|1679.1|1685.9|1679.9|1685.1|1679.1|9
1582897500000|2020-02-28 13:45:00|1685.4|1679.4|1685.1|1679.1|1685.6|1679.6|1684.9|1678.9|10
1582897800000|2020-02-28 13:50:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1
1582898100000|2020-02-28 13:55:00|1686.4|1680.4|1686.1|1680.1|1687.4|1681.4|1686.1|1680.1|16
1582898400000|2020-02-28 14:00:00|1685.6|1679.6|1688.1|1682.1|1688.4|1682.4|1685.6|1679.6|12
1582898700000|2020-02-28 14:05:00|1688.6|1682.6|1687.6|1681.6|1689.9|1683.9|1686.9|1680.9|40
1582899000000|2020-02-28 14:10:00|1687.1|1681.1|1687.1|1681.1|1687.4|1681.4|1686.6|1680.6|10
1582899300000|2020-02-28 14:15:00|1687.6|1681.6|1687.1|1681.1|1687.9|1681.9|1686.6|1680.6|16
1582899600000|2020-02-28 14:20:00|1686.9|1680.9|1685.9|1679.9|1687.4|1681.4|1685.9|1679.9|23
1582899900000|2020-02-28 14:25:00|1686.1|1680.1|1687.1|1681.1|1687.1|1681.1|1685.9|1679.9|14
1582900200000|2020-02-28 14:30:00|1687.4|1681.4|1689.9|1683.9|1689.9|1683.9|1687.4|1681.4|36
1582900500000|2020-02-28 14:35:00|1689.6|1683.6|1689.6|1683.6|1690.1|1684.1|1687.6|1681.6|28
1582900800000|2020-02-28 14:40:00|1689.4|1683.4|1688.9|1682.9|1689.9|1683.9|1688.4|1682.4|27
1582901100000|2020-02-28 14:45:00|1689.1|1683.1|1689.9|1683.9|1690.4|1684.4|1688.1|1682.1|26
1582901400000|2020-02-28 14:50:00|1690.1|1684.1|1686.4|1680.4|1690.4|1684.4|1685.6|1679.6|25
1582901700000|2020-02-28 14:55:00|1686.1|1680.1|1685.9|1679.9|1687.1|1681.1|1685.9|1679.9|34
1582902000000|2020-02-28 15:00:00|1685.6|1679.6|1683.9|1677.9|1685.9|1679.9|1683.6|1677.6|45
1582902300000|2020-02-28 15:05:00|1683.6|1677.6|1684.6|1678.6|1685.9|1679.9|1683.6|1677.6|46
1582902600000|2020-02-28 15:10:00|1684.9|1678.9|1680.9|1674.9|1684.9|1678.9|1680.4|1674.4|34
1582902900000|2020-02-28 15:15:00|1680.6|1674.6|1680.9|1674.9|1681.4|1675.4|1680.4|1674.4|10
1582903200000|2020-02-28 15:20:00|1680.4|1674.4|1679.4|1673.4|1680.4|1674.4|1679.1|1673.1|15
1582903500000|2020-02-28 15:25:00|1678.9|1672.9|1677.9|1671.9|1678.9|1672.9|1677.9|1671.9|23
1582903800000|2020-02-28 15:30:00|1678.1|1672.1|1680.4|1674.4|1680.6|1674.6|1677.9|1671.9|29
1582904100000|2020-02-28 15:35:00|1680.6|1674.6|1678.1|1672.1|1680.6|1674.6|1677.1|1671.1|78
1582904400000|2020-02-28 15:40:00|1677.9|1671.9|1676.9|1670.9|1678.9|1672.9|1676.6|1670.6|22
1582904700000|2020-02-28 15:45:00|1676.6|1670.6|1677.9|1671.9|1678.6|1672.6|1676.1|1670.1|44
1582905000000|2020-02-28 15:50:00|1678.4|1672.4|1679.4|1673.4|1680.6|1674.6|1678.4|1672.4|31
1582905300000|2020-02-28 15:55:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1678.1|1672.1|34
1582905600000|2020-02-28 16:00:00|1680.1|1674.1|1680.9|1674.9|1680.9|1674.9|1680.1|1674.1|13
1582905900000|2020-02-28 16:05:00|1681.1|1675.1|1681.1|1675.1|1681.6|1675.6|1679.4|1673.4|26
1582906200000|2020-02-28 16:10:00|1680.9|1674.9|1680.4|1674.4|1681.1|1675.1|1680.1|1674.1|47
1582906500000|2020-02-28 16:15:00|1680.1|1674.1|1682.4|1676.4|1682.4|1676.4|1679.1|1673.1|30
1582906800000|2020-02-28 16:20:00|1682.6|1676.6|1681.6|1675.6|1683.9|1677.9|1681.6|1675.6|15
1582907100000|2020-02-28 16:25:00|1681.9|1675.9|1691.9|1685.9|1692.4|1686.4|1681.9|1675.9|70
1582907400000|2020-02-28 16:30:00|1691.6|1685.6|1696|1690|1698.3|1692.3|1691|1685|129
1582907700000|2020-02-28 16:35:00|1696.3|1690.3|1695.5|1689.5|1697|1691|1694.3|1688.3|57
1582908000000|2020-02-28 16:40:00|1695.3|1689.3|1697.3|1691.3|1698.8|1692.8|1694.5|1688.5|46
1582908300000|2020-02-28 16:45:00|1697.5|1691.5|1697|1691|1698.5|1692.5|1696.3|1690.3|13
1582908600000|2020-02-28 16:50:00|1697.3|1691.3|1696.8|1690.8|1697.3|1691.3|1695.8|1689.8|13
1582908900000|2020-02-28 16:55:00|1697|1691|1696|1690|1697|1691|1696|1690|8
1582909200000|2020-02-28 17:00:00|1695.5|1689.5|1696.8|1690.8|1697|1691|1695.5|1689.5|8
1582909500000|2020-02-28 17:05:00|1697|1691|1697|1691|1697.3|1691.3|1696.5|1690.5|12
1582909800000|2020-02-28 17:10:00|1697.3|1691.3|1697|1691|1697.3|1691.3|1697|1691|4
1582910100000|2020-02-28 17:15:00|1696.8|1690.8|1697|1691|1697.5|1691.5|1696.8|1690.8|7
1582910400000|2020-02-28 17:20:00|1697.3|1691.3|1695.5|1689.5|1697.5|1691.5|1695.5|1689.5|11
1582910700000|2020-02-28 17:25:00|1695.3|1689.3|1696|1690|1696|1690|1695.3|1689.3|12
1582911000000|2020-02-28 17:30:00|1696.3|1690.3|1696.8|1690.8|1696.8|1690.8|1696|1690|11
1582911300000|2020-02-28 17:35:00|1696.5|1690.5|1696.5|1690.5|1697|1691|1696.3|1690.3|7
1582911600000|2020-02-28 17:40:00|1696.8|1690.8|1695.5|1689.5|1696.8|1690.8|1695.3|1689.3|10
1582911900000|2020-02-28 17:45:00|1695.8|1689.8|1696.8|1690.8|1697|1691|1695.8|1689.8|5
1582912200000|2020-02-28 17:50:00|1697|1691|1696.8|1690.8|1697|1691|1696.5|1690.5|4
1582912500000|2020-02-28 17:55:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1696.6|1690.6|2
1583110800000|2020-03-02 01:00:00|1705.5|1693.5|1691.6|1685.6|1705.5|1693.5|1689.4|1683.4|14
1583111100000|2020-03-02 01:05:00|1691.5|1685.5|1690.6|1684.6|1691.5|1685.5|1690.6|1684.6|4
1583111400000|2020-03-02 01:10:00|1690.8|1684.8|1692.3|1686.3|1692.6|1686.6|1690.8|1684.8|15
1583111700000|2020-03-02 01:15:00|1692.1|1686.1|1692.3|1686.3|1692.5|1686.5|1691.1|1685.1|18
1583112000000|2020-03-02 01:20:00|1692.5|1686.5|1692.3|1686.3|1693.9|1687.9|1692.3|1686.3|18
1583112300000|2020-03-02 01:25:00|1692.4|1686.4|1690.9|1684.9|1692.6|1686.6|1690.9|1684.9|12
1583112600000|2020-03-02 01:30:00|1691|1685|1693.3|1687.3|1693.3|1687.3|1691|1685|19
1583112900000|2020-03-02 01:35:00|1693.5|1687.5|1693.8|1687.8|1694.6|1688.6|1693.1|1687.1|17
1583113200000|2020-03-02 01:40:00|1694|1688|1693.3|1687.3|1694.1|1688.1|1693.3|1687.3|16
1583113500000|2020-03-02 01:45:00|1693.4|1687.4|1692.5|1686.5|1693.4|1687.4|1692.4|1686.4|16
1583113800000|2020-03-02 01:50:00|1692.8|1686.8|1692.5|1686.5|1693.6|1687.6|1692.5|1686.5|10
1583114100000|2020-03-02 01:55:00|1692.4|1686.4|1690.5|1684.5|1692.6|1686.6|1690.5|1684.5|25
1583114400000|2020-03-02 02:00:00|1690.8|1684.8|1691.8|1685.8|1692.3|1686.3|1690.5|1684.5|34
1583114700000|2020-03-02 02:05:00|1692.3|1686.3|1693.1|1687.1|1693.8|1687.8|1691.4|1685.4|16
1583115000000|2020-03-02 02:10:00|1693.6|1687.6|1695.3|1689.3|1696.4|1690.4|1693.1|1687.1|27
1583115300000|2020-03-02 02:15:00|1695.1|1689.1|1697.1|1691.1|1697.1|1691.1|1695.1|1689.1|10
1583115600000|2020-03-02 02:20:00|1697.5|1691.5|1698.4|1692.4|1698.6|1692.6|1697.5|1691.5|6
1583115900000|2020-03-02 02:25:00|1698.6|1692.6|1699.6|1693.6|1700|1694|1698.6|1692.6|10
1583116200000|2020-03-02 02:30:00|1699.5|1693.5|1699.6|1693.6|1700.3|1694.3|1696.4|1690.4|49
1583116500000|2020-03-02 02:35:00|1700|1694|1701.4|1695.4|1701.4|1695.4|1699.5|1693.5|16
1583116800000|2020-03-02 02:40:00|1701.1|1695.1|1699.8|1693.8|1701.1|1695.1|1699.5|1693.5|22
1583117100000|2020-03-02 02:45:00|1699.9|1693.9|1701|1695|1701|1695|1699.9|1693.9|14
1583117400000|2020-03-02 02:50:00|1701.3|1695.3|1700.9|1694.9|1701.5|1695.5|1700.6|1694.6|34
1583117700000|2020-03-02 02:55:00|1701|1695|1701.3|1695.3|1702.3|1696.3|1700.5|1694.5|36
1583118000000|2020-03-02 03:00:00|1701.5|1695.5|1701.6|1695.6|1702.4|1696.4|1700.6|1694.6|18
1583118300000|2020-03-02 03:05:00|1701.9|1695.9|1702.1|1696.1|1702.5|1696.5|1701.4|1695.4|11
1583118600000|2020-03-02 03:10:00|1702.4|1696.4|1701.3|1695.3|1702.5|1696.5|1701.3|1695.3|14
1583118900000|2020-03-02 03:15:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1701.1|1695.1|13
1583119200000|2020-03-02 03:20:00|1702.3|1696.3|1701.8|1695.8|1702.4|1696.4|1701.8|1695.8|3
1583119500000|2020-03-02 03:25:00|1701.6|1695.6|1701.8|1695.8|1701.8|1695.8|1701.4|1695.4|4
1583119800000|2020-03-02 03:30:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1583120400000|2020-03-02 03:40:00|1701.8|1695.8|1701.9|1695.9|1701.9|1695.9|1701.8|1695.8|2
1583120700000|2020-03-02 03:45:00|1701.8|1695.8|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|3
1583121000000|2020-03-02 03:50:00|1701.9|1695.9|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|2
1583121300000|2020-03-02 03:55:00|1701.9|1695.9|1702.8|1696.8|1702.8|1696.8|1701.9|1695.9|4
1583121600000|2020-03-02 04:00:00|1703|1697|1703.6|1697.6|1703.6|1697.6|1702.5|1696.5|13
1583121900000|2020-03-02 04:05:00|1703.3|1697.3|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|3
1583122200000|2020-03-02 04:10:00|1705.3|1699.3|1704.6|1698.6|1705.3|1699.3|1704.3|1698.3|3
1583122500000|2020-03-02 04:15:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1583122800000|2020-03-02 04:20:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|8
1583123100000|2020-03-02 04:25:00|1705.6|1699.6|1705.6|1699.6|1705.6|1699.6|1705.1|1699.1|6
1583123700000|2020-03-02 04:35:00|1705.5|1699.5|1705.8|1699.8|1705.8|1699.8|1705.5|1699.5|2
1583124000000|2020-03-02 04:40:00|1706|1700|1706.6|1700.6|1706.6|1700.6|1706|1700|4
1583124300000|2020-03-02 04:45:00|1706.4|1700.4|1705.8|1699.8|1706.4|1700.4|1705.6|1699.6|3
1583124600000|2020-03-02 04:50:00|1706|1700|1706.5|1700.5|1706.5|1700.5|1706|1700|3
1583124900000|2020-03-02 04:55:00|1706.3|1700.3|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|5
1583125200000|2020-03-02 05:00:00|1706.6|1700.6|1706|1700|1706.6|1700.6|1705.8|1699.8|4
1583125500000|2020-03-02 05:05:00|1705.8|1699.8|1705.4|1699.4|1705.8|1699.8|1705.3|1699.3|5
1583125800000|2020-03-02 05:10:00|1705.3|1699.3|1704.6|1698.6|1705.5|1699.5|1704.6|1698.6|5
1583126100000|2020-03-02 05:15:00|1704.9|1698.9|1704.9|1698.9|1705.5|1699.5|1704.9|1698.9|4
1583126400000|2020-03-02 05:20:00|1705.1|1699.1|1704.3|1698.3|1705.5|1699.5|1704.3|1698.3|8
1583126700000|2020-03-02 05:25:00|1704.1|1698.1|1705|1699|1705|1699|1704.1|1698.1|7
1583127000000|2020-03-02 05:30:00|1705.5|1699.5|1704.8|1698.8|1705.5|1699.5|1704.5|1698.5|16
1583127300000|2020-03-02 05:35:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704|1698|22
1583127600000|2020-03-02 05:40:00|1705.1|1699.1|1705.1|1699.1|1705.5|1699.5|1705.1|1699.1|5
1583127900000|2020-03-02 05:45:00|1704.9|1698.9|1705.6|1699.6|1705.6|1699.6|1704.9|1698.9|7
1583128200000|2020-03-02 05:50:00|1705.8|1699.8|1706.3|1700.3|1706.3|1700.3|1705.8|1699.8|5
1583128500000|2020-03-02 05:55:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|4
1583128800000|2020-03-02 06:00:00|1707|1701|1707.3|1701.3|1707.3|1701.3|1707|1701|3
1583129100000|2020-03-02 06:05:00|1707.1|1701.1|1707.6|1701.6|1707.6|1701.6|1707.1|1701.1|3
1583129400000|2020-03-02 06:10:00|1707.5|1701.5|1707|1701|1707.5|1701.5|1706.5|1700.5|9
1583129700000|2020-03-02 06:15:00|1707.1|1701.1|1706.6|1700.6|1707.3|1701.3|1706.6|1700.6|4
1583130000000|2020-03-02 06:20:00|1706.5|1700.5|1706.1|1700.1|1706.5|1700.5|1706|1700|5
1583130300000|2020-03-02 06:25:00|1706.4|1700.4|1706.4|1700.4|1706.6|1700.6|1705.8|1699.8|8
1583130600000|2020-03-02 06:30:00|1706.6|1700.6|1706.1|1700.1|1706.8|1700.8|1706|1700|6
1583130900000|2020-03-02 06:35:00|1705.9|1699.9|1713.6|1707.6|1713.8|1707.8|1705.5|1699.5|30
1583131200000|2020-03-02 06:40:00|1712.9|1706.9|1711.8|1705.8|1712.9|1706.9|1711.6|1705.6|15
1583131500000|2020-03-02 06:45:00|1711.9|1705.9|1712.3|1706.3|1712.6|1706.6|1711.6|1705.6|13
1583131800000|2020-03-02 06:50:00|1712.1|1706.1|1711.6|1705.6|1712.5|1706.5|1711.6|1705.6|11
1583132100000|2020-03-02 06:55:00|1711.5|1705.5|1710|1704|1711.5|1705.5|1710|1704|7
1583132400000|2020-03-02 07:00:00|1709.5|1703.5|1709.8|1703.8|1709.9|1703.9|1708.8|1702.8|18
1583132700000|2020-03-02 07:05:00|1709.5|1703.5|1709.1|1703.1|1709.9|1703.9|1707.9|1701.9|23
1583133000000|2020-03-02 07:10:00|1709.4|1703.4|1709.3|1703.3|1709.9|1703.9|1709.3|1703.3|11
1583133300000|2020-03-02 07:15:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.4|1703.4|6
1583133600000|2020-03-02 07:20:00|1709.5|1703.5|1708.4|1702.4|1709.5|1703.5|1708.1|1702.1|8
1583133900000|2020-03-02 07:25:00|1708.6|1702.6|1708.1|1702.1|1709.8|1703.8|1708.1|1702.1|17
1583134200000|2020-03-02 07:30:00|1707.9|1701.9|1707.5|1701.5|1708.1|1702.1|1707.3|1701.3|9
1583134500000|2020-03-02 07:35:00|1707.8|1701.8|1708.9|1702.9|1709.9|1703.9|1707.8|1701.8|16
1583134800000|2020-03-02 07:40:00|1709|1703|1709.3|1703.3|1709.6|1703.6|1708.4|1702.4|30
1583135100000|2020-03-02 07:45:00|1709.5|1703.5|1711.3|1705.3|1711.8|1705.8|1709.5|1703.5|31
1583135400000|2020-03-02 07:50:00|1711.5|1705.5|1709.9|1703.9|1711.8|1705.8|1709.4|1703.4|28
1583135700000|2020-03-02 07:55:00|1710|1704|1704.5|1698.5|1710|1704|1704|1698|101
1583136000000|2020-03-02 08:00:00|1704.8|1698.8|1712.3|1706.3|1712.3|1706.3|1704.5|1698.5|70
1583136300000|2020-03-02 08:05:00|1712.5|1706.5|1716|1710|1716.5|1710.5|1711.5|1705.5|56
1583136600000|2020-03-02 08:10:00|1716.3|1710.3|1713|1707|1716.3|1710.3|1711.8|1705.8|38
1583136900000|2020-03-02 08:15:00|1713.3|1707.3|1713.8|1707.8|1718.3|1712.3|1712.8|1706.8|52
1583137200000|2020-03-02 08:20:00|1713.5|1707.5|1714.3|1708.3|1716.3|1710.3|1713.5|1707.5|55
1583137500000|2020-03-02 08:25:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1713.5|1707.5|22
1583137800000|2020-03-02 08:30:00|1714.3|1708.3|1715.3|1709.3|1717.8|1711.8|1714.3|1708.3|48
1583138100000|2020-03-02 08:35:00|1714.8|1708.8|1714|1708|1715|1709|1713.8|1707.8|8
1583138400000|2020-03-02 08:40:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1714.3|1708.3|8
1583138700000|2020-03-02 08:45:00|1714.5|1708.5|1713.8|1707.8|1714.8|1708.8|1713.3|1707.3|18
1583139000000|2020-03-02 08:50:00|1714|1708|1713.8|1707.8|1714.8|1708.8|1713.3|1707.3|19
1583139300000|2020-03-02 08:55:00|1714|1708|1712.8|1706.8|1714.3|1708.3|1712.8|1706.8|19
1583139600000|2020-03-02 09:00:00|1713|1707|1709.3|1703.3|1713|1707|1709.3|1703.3|20
1583139900000|2020-03-02 09:05:00|1709.5|1703.5|1707.8|1701.8|1710.3|1704.3|1707.8|1701.8|36
1583140200000|2020-03-02 09:10:00|1708|1702|1708|1702|1708|1702|1707.3|1701.3|15
1583140500000|2020-03-02 09:15:00|1707.8|1701.8|1708.8|1702.8|1708.8|1702.8|1707.3|1701.3|11
1583140800000|2020-03-02 09:20:00|1709.3|1703.3|1713.8|1707.8|1713.8|1707.8|1709.3|1703.3|31
1583141100000|2020-03-02 09:25:00|1713.5|1707.5|1710.8|1704.8|1713.5|1707.5|1710.5|1704.5|32
1583141400000|2020-03-02 09:30:00|1711|1705|1708.3|1702.3|1711.3|1705.3|1708.3|1702.3|34
1583141700000|2020-03-02 09:35:00|1708.5|1702.5|1707.3|1701.3|1708.8|1702.8|1707.3|1701.3|5
1583142000000|2020-03-02 09:40:00|1707.5|1701.5|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|4
1583142300000|2020-03-02 09:45:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1706.8|1700.8|20
1583142600000|2020-03-02 09:50:00|1707|1701|1706.3|1700.3|1707.3|1701.3|1706|1700|10
1583142900000|2020-03-02 09:55:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|7
1583143200000|2020-03-02 10:00:00|1707|1701|1705.5|1699.5|1707.3|1701.3|1705.3|1699.3|28
1583143500000|2020-03-02 10:05:00|1705.8|1699.8|1705.6|1699.6|1706.3|1700.3|1704.9|1698.9|22
1583143800000|2020-03-02 10:10:00|1705.4|1699.4|1705.4|1699.4|1705.6|1699.6|1704.9|1698.9|12
1583144100000|2020-03-02 10:15:00|1705.1|1699.1|1705.9|1699.9|1706.1|1700.1|1704.6|1698.6|12
1583144400000|2020-03-02 10:20:00|1706.1|1700.1|1704.9|1698.9|1706.4|1700.4|1704.6|1698.6|14
1583145000000|2020-03-02 10:30:00|1705.1|1699.1|1704.6|1698.6|1705.4|1699.4|1704.4|1698.4|9
1583145300000|2020-03-02 10:35:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.4|1698.4|6
1583145600000|2020-03-02 10:40:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1
1583145900000|2020-03-02 10:45:00|1704.6|1698.6|1704.4|1698.4|1704.6|1698.6|1704.4|1698.4|2
1583146200000|2020-03-02 10:50:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1702.4|1696.4|23
1583146500000|2020-03-02 10:55:00|1703.6|1697.6|1703.9|1697.9|1704.4|1698.4|1703.6|1697.6|16
1583146800000|2020-03-02 11:00:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.6|1697.6|6
1583147100000|2020-03-02 11:05:00|1703.4|1697.4|1701.6|1695.6|1703.4|1697.4|1700.4|1694.4|33
1583147400000|2020-03-02 11:10:00|1701.4|1695.4|1700.1|1694.1|1701.6|1695.6|1700.1|1694.1|9
1583147700000|2020-03-02 11:15:00|1700.6|1694.6|1702.1|1696.1|1702.1|1696.1|1700.6|1694.6|10
1583148000000|2020-03-02 11:20:00|1701.9|1695.9|1703.9|1697.9|1703.9|1697.9|1701.9|1695.9|29
1583148300000|2020-03-02 11:25:00|1703.6|1697.6|1699.9|1693.9|1703.6|1697.6|1699.9|1693.9|36
1583148600000|2020-03-02 11:30:00|1699.6|1693.6|1698.4|1692.4|1699.9|1693.9|1698.1|1692.1|38
1583148900000|2020-03-02 11:35:00|1698.9|1692.9|1703.1|1697.1|1703.1|1697.1|1698.9|1692.9|24
1583149200000|2020-03-02 11:40:00|1703.4|1697.4|1702.6|1696.6|1703.4|1697.4|1701.6|1695.6|22
1583149500000|2020-03-02 11:45:00|1702.4|1696.4|1700.6|1694.6|1702.4|1696.4|1700.1|1694.1|31
1583149800000|2020-03-02 11:50:00|1701.1|1695.1|1700.1|1694.1|1701.1|1695.1|1700.1|1694.1|5
1583150100000|2020-03-02 11:55:00|1699.9|1693.9|1698.4|1692.4|1700.1|1694.1|1697.6|1691.6|25
1583150400000|2020-03-02 12:00:00|1698.6|1692.6|1696.4|1690.4|1699.4|1693.4|1696.1|1690.1|49
1583150700000|2020-03-02 12:05:00|1696.9|1690.9|1697.4|1691.4|1698.4|1692.4|1696.4|1690.4|19
1583151000000|2020-03-02 12:10:00|1697.9|1691.9|1698.4|1692.4|1698.4|1692.4|1697.9|1691.9|2
1583151300000|2020-03-02 12:15:00|1698.9|1692.9|1699.4|1693.4|1700.6|1694.6|1698.9|1692.9|26
1583151600000|2020-03-02 12:20:00|1699.1|1693.1|1700.6|1694.6|1700.6|1694.6|1699.1|1693.1|22
1583151900000|2020-03-02 12:25:00|1700.1|1694.1|1700.6|1694.6|1701.1|1695.1|1698.9|1692.9|56
1583152200000|2020-03-02 12:30:00|1700.9|1694.9|1700.6|1694.6|1700.9|1694.9|1699.6|1693.6|15
1583152500000|2020-03-02 12:35:00|1700.9|1694.9|1701.9|1695.9|1701.9|1695.9|1700.4|1694.4|7
1583152800000|2020-03-02 12:40:00|1701.6|1695.6|1699.6|1693.6|1701.9|1695.9|1699.6|1693.6|18
1583153100000|2020-03-02 12:45:00|1699.4|1693.4|1700.4|1694.4|1700.9|1694.9|1699.4|1693.4|8
1583153400000|2020-03-02 12:50:00|1700.6|1694.6|1700.4|1694.4|1700.9|1694.9|1700.1|1694.1|6
1583153700000|2020-03-02 12:55:00|1700.9|1694.9|1702.1|1696.1|1704.4|1698.4|1699.4|1693.4|50
1583154000000|2020-03-02 13:00:00|1702.4|1696.4|1703.6|1697.6|1704.4|1698.4|1701.1|1695.1|44
1583154300000|2020-03-02 13:05:00|1703.9|1697.9|1703.6|1697.6|1704.4|1698.4|1703.1|1697.1|20
1583154600000|2020-03-02 13:10:00|1703.9|1697.9|1705.9|1699.9|1705.9|1699.9|1703.9|1697.9|12
1583154900000|2020-03-02 13:15:00|1705.4|1699.4|1706.9|1700.9|1708.9|1702.9|1705.4|1699.4|34
1583155200000|2020-03-02 13:20:00|1707.1|1701.1|1707.6|1701.6|1708.1|1702.1|1706.4|1700.4|33
1583155500000|2020-03-02 13:25:00|1707.9|1701.9|1706.9|1700.9|1708.1|1702.1|1705.9|1699.9|30
1583155800000|2020-03-02 13:30:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.1|1700.1|25
1583156100000|2020-03-02 13:35:00|1707.6|1701.6|1705.9|1699.9|1707.9|1701.9|1705.9|1699.9|20
1583156400000|2020-03-02 13:40:00|1706.6|1700.6|1705.4|1699.4|1706.9|1700.9|1705.1|1699.1|21
1583156700000|2020-03-02 13:45:00|1705.6|1699.6|1705.4|1699.4|1706.4|1700.4|1704.9|1698.9|24
1583157000000|2020-03-02 13:50:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1704.1|1698.1|37
1583157300000|2020-03-02 13:55:00|1705.6|1699.6|1707.4|1701.4|1708.6|1702.6|1705.4|1699.4|46
1583157600000|2020-03-02 14:00:00|1707.1|1701.1|1706.9|1700.9|1707.6|1701.6|1704.6|1698.6|44
1583157900000|2020-03-02 14:05:00|1707.1|1701.1|1706.6|1700.6|1707.6|1701.6|1706.4|1700.4|20
1583158200000|2020-03-02 14:10:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.1|1700.1|17
1583158500000|2020-03-02 14:15:00|1707.4|1701.4|1708.6|1702.6|1708.6|1702.6|1707.1|1701.1|16
1583158800000|2020-03-02 14:20:00|1708.9|1702.9|1710.9|1704.9|1710.9|1704.9|1706.9|1700.9|25
1583159100000|2020-03-02 14:25:00|1710.6|1704.6|1709.6|1703.6|1710.6|1704.6|1707.9|1701.9|54
1583159400000|2020-03-02 14:30:00|1709.4|1703.4|1709.6|1703.6|1710.9|1704.9|1707.9|1701.9|42
1583159700000|2020-03-02 14:35:00|1710.1|1704.1|1709.6|1703.6|1710.1|1704.1|1709.6|1703.6|17
1583160000000|2020-03-02 14:40:00|1709.9|1703.9|1711.1|1705.1|1712.6|1706.6|1709.9|1703.9|38
1583160300000|2020-03-02 14:45:00|1710.9|1704.9|1711.1|1705.1|1712.6|1706.6|1710.9|1704.9|17
1583160600000|2020-03-02 14:50:00|1711.4|1705.4|1714.6|1708.6|1715.6|1709.6|1711.4|1705.4|17
1583160900000|2020-03-02 14:55:00|1714.9|1708.9|1715.9|1709.9|1716.9|1710.9|1713.6|1707.6|43
1583161200000|2020-03-02 15:00:00|1716.1|1710.1|1717.1|1711.1|1717.4|1711.4|1715.1|1709.1|23
1583161500000|2020-03-02 15:05:00|1717.4|1711.4|1717.1|1711.1|1718.4|1712.4|1715.6|1709.6|29
1583161800000|2020-03-02 15:10:00|1717.4|1711.4|1719.6|1713.6|1719.9|1713.9|1716.9|1710.9|12
1583162100000|2020-03-02 15:15:00|1719.1|1713.1|1717.9|1711.9|1719.6|1713.6|1717.6|1711.6|43
1583162400000|2020-03-02 15:20:00|1717.6|1711.6|1719.1|1713.1|1719.4|1713.4|1717.6|1711.6|24
1583162700000|2020-03-02 15:25:00|1719.4|1713.4|1721.4|1715.4|1721.4|1715.4|1718.4|1712.4|27
1583163000000|2020-03-02 15:30:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1719.6|1713.6|20
1583163300000|2020-03-02 15:35:00|1721.6|1715.6|1721.4|1715.4|1722.1|1716.1|1720.1|1714.1|19
1583163600000|2020-03-02 15:40:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1719.9|1713.9|23
1583163900000|2020-03-02 15:45:00|1721.6|1715.6|1721.1|1715.1|1721.6|1715.6|1719.1|1713.1|30
1583164200000|2020-03-02 15:50:00|1721.4|1715.4|1721.1|1715.1|1721.9|1715.9|1721.1|1715.1|12
1583164500000|2020-03-02 15:55:00|1721.4|1715.4|1718.9|1712.9|1721.4|1715.4|1718.1|1712.1|33
1583164800000|2020-03-02 16:00:00|1718.6|1712.6|1716.6|1710.6|1718.9|1712.9|1715.6|1709.6|27
1583165100000|2020-03-02 16:05:00|1717.1|1711.1|1715.4|1709.4|1717.1|1711.1|1714.1|1708.1|26
1583165400000|2020-03-02 16:10:00|1715.6|1709.6|1721.1|1715.1|1721.6|1715.6|1715.6|1709.6|71
1583165700000|2020-03-02 16:15:00|1721.4|1715.4|1718.6|1712.6|1721.9|1715.9|1718.6|1712.6|22
1583166000000|2020-03-02 16:20:00|1718.9|1712.9|1721.1|1715.1|1721.1|1715.1|1718.4|1712.4|36
1583166300000|2020-03-02 16:25:00|1721.4|1715.4|1721.6|1715.6|1721.6|1715.6|1720.4|1714.4|15
1583166600000|2020-03-02 16:30:00|1721.4|1715.4|1719.6|1713.6|1721.9|1715.9|1719.1|1713.1|39
1583166900000|2020-03-02 16:35:00|1719.4|1713.4|1720.1|1714.1|1720.6|1714.6|1718.6|1712.6|40
1583167200000|2020-03-02 16:40:00|1720.4|1714.4|1721.4|1715.4|1721.6|1715.6|1719.1|1713.1|26
1583167500000|2020-03-02 16:45:00|1721.1|1715.1|1719.6|1713.6|1721.1|1715.1|1719.6|1713.6|26
1583167800000|2020-03-02 16:50:00|1719.9|1713.9|1719.9|1713.9|1720.6|1714.6|1719.6|1713.6|12
1583168100000|2020-03-02 16:55:00|1719.6|1713.6|1718.1|1712.1|1720.1|1714.1|1716.9|1710.9|24
1583168400000|2020-03-02 17:00:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1716.9|1710.9|26
1583168700000|2020-03-02 17:05:00|1719.6|1713.6|1718.1|1712.1|1719.9|1713.9|1717.9|1711.9|16
1583169000000|2020-03-02 17:10:00|1717.9|1711.9|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|7
1583169300000|2020-03-02 17:15:00|1719.4|1713.4|1719.4|1713.4|1719.6|1713.6|1718.9|1712.9|6
1583169600000|2020-03-02 17:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.6|1712.6|4
1583169900000|2020-03-02 17:25:00|1718.6|1712.6|1720.4|1714.4|1720.4|1714.4|1718.6|1712.6|7
1583170200000|2020-03-02 17:30:00|1720.6|1714.6|1720.9|1714.9|1721.4|1715.4|1720.6|1714.6|8
1583170500000|2020-03-02 17:35:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1720.9|1714.9|11
1583170800000|2020-03-02 17:40:00|1721.6|1715.6|1720.9|1714.9|1721.6|1715.6|1720.4|1714.4|9
1583171100000|2020-03-02 17:45:00|1720.6|1714.6|1720.6|1714.6|1720.9|1714.9|1720.4|1714.4|5
1583171400000|2020-03-02 17:50:00|1721.1|1715.1|1721.4|1715.4|1722.1|1716.1|1720.4|1714.4|13
1583171700000|2020-03-02 17:55:00|1722|1716|1722.1|1716.1|1722.1|1716.1|1721.3|1715.3|8
1583197200000|2020-03-03 01:00:00|1720.9|1714.9|1719.9|1713.9|1721.6|1715.6|1719.9|1713.9|19
1583197500000|2020-03-03 01:05:00|1720.1|1714.1|1719.9|1713.9|1721.1|1715.1|1719.9|1713.9|21
1583197800000|2020-03-03 01:10:00|1720.1|1714.1|1719.6|1713.6|1720.1|1714.1|1719.6|1713.6|11
1583198100000|2020-03-03 01:15:00|1719.4|1713.4|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|18
1583198400000|2020-03-03 01:20:00|1719.6|1713.6|1720.6|1714.6|1720.6|1714.6|1719.6|1713.6|11
1583198700000|2020-03-03 01:25:00|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1720.4|1714.4|15
1583199000000|2020-03-03 01:30:00|1720.6|1714.6|1720.4|1714.4|1721.1|1715.1|1719.9|1713.9|18
1583199300000|2020-03-03 01:35:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1719.9|1713.9|10
1583199600000|2020-03-03 01:40:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|14
1583199900000|2020-03-03 01:45:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.6|1713.6|2
1583200200000|2020-03-03 01:50:00|1719.9|1713.9|1719.4|1713.4|1719.9|1713.9|1719.4|1713.4|3
1583200500000|2020-03-03 01:55:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|7
1583200800000|2020-03-03 02:00:00|1719.4|1713.4|1719.4|1713.4|1719.9|1713.9|1718.9|1712.9|12
1583201100000|2020-03-03 02:05:00|1719.6|1713.6|1719.9|1713.9|1719.9|1713.9|1719.6|1713.6|2
1583201400000|2020-03-03 02:10:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1718.6|1712.6|12
1583201700000|2020-03-03 02:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1583202000000|2020-03-03 02:20:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|2
1583202600000|2020-03-03 02:30:00|1719.1|1713.1|1719.4|1713.4|1719.6|1713.6|1719.1|1713.1|6
1583202900000|2020-03-03 02:35:00|1719.1|1713.1|1719.9|1713.9|1719.9|1713.9|1719.1|1713.1|6
1583203200000|2020-03-03 02:40:00|1719.4|1713.4|1718.6|1712.6|1719.9|1713.9|1718.4|1712.4|11
1583203500000|2020-03-03 02:45:00|1718.1|1712.1|1719.1|1713.1|1719.1|1713.1|1717.4|1711.4|8
1583203800000|2020-03-03 02:50:00|1718.9|1712.9|1717.9|1711.9|1718.9|1712.9|1717.6|1711.6|5
1583204100000|2020-03-03 02:55:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1717.6|1711.6|5
1583204400000|2020-03-03 03:00:00|1717.9|1711.9|1717.6|1711.6|1717.9|1711.9|1717.6|1711.6|2
1583204700000|2020-03-03 03:05:00|1717.9|1711.9|1717.9|1711.9|1717.9|1711.9|1717.9|1711.9|1
1583205000000|2020-03-03 03:10:00|1717.6|1711.6|1718.4|1712.4|1718.4|1712.4|1717.4|1711.4|6
1583205600000|2020-03-03 03:20:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.6|1711.6|7
1583206500000|2020-03-03 03:35:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1583206800000|2020-03-03 03:40:00|1718.6|1712.6|1718.6|1712.6|1719.9|1713.9|1718.4|1712.4|12
1583207100000|2020-03-03 03:45:00|1718.4|1712.4|1718.4|1712.4|1718.9|1712.9|1718.4|1712.4|5
1583207400000|2020-03-03 03:50:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.4|1712.4|3
1583207700000|2020-03-03 03:55:00|1718.4|1712.4|1718.6|1712.6|1718.9|1712.9|1718.4|1712.4|4
1583208000000|2020-03-03 04:00:00|1718.9|1712.9|1718.9|1712.9|1719.4|1713.4|1718.9|1712.9|4
1583208300000|2020-03-03 04:05:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|3
1583208600000|2020-03-03 04:10:00|1718.9|1712.9|1717.9|1711.9|1718.9|1712.9|1717.9|1711.9|6
1583208900000|2020-03-03 04:15:00|1718.1|1712.1|1717.9|1711.9|1718.4|1712.4|1717.9|1711.9|6
1583209200000|2020-03-03 04:20:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1717.6|1711.6|7
1583209500000|2020-03-03 04:25:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1716.9|1710.9|7
1583209800000|2020-03-03 04:30:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1
1583210100000|2020-03-03 04:35:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1583210400000|2020-03-03 04:40:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1
1583210700000|2020-03-03 04:45:00|1717.1|1711.1|1717.4|1711.4|1717.4|1711.4|1717.1|1711.1|2
1583211000000|2020-03-03 04:50:00|1717.1|1711.1|1719.9|1713.9|1720.1|1714.1|1717.1|1711.1|15
1583211300000|2020-03-03 04:55:00|1720.1|1714.1|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|10
1583211600000|2020-03-03 05:00:00|1720.9|1714.9|1723.1|1717.1|1723.1|1717.1|1720.9|1714.9|8
1583211900000|2020-03-03 05:05:00|1722.9|1716.9|1721.9|1715.9|1722.9|1716.9|1721.9|1715.9|2
1583212200000|2020-03-03 05:10:00|1721.6|1715.6|1722.6|1716.6|1722.6|1716.6|1721.6|1715.6|7
1583212500000|2020-03-03 05:15:00|1722.9|1716.9|1722.9|1716.9|1723.1|1717.1|1722.9|1716.9|3
1583212800000|2020-03-03 05:20:00|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1722.9|1716.9|3
1583213100000|2020-03-03 05:25:00|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1
1583213400000|2020-03-03 05:30:00|1722.6|1716.6|1722.9|1716.9|1722.9|1716.9|1722.1|1716.1|22
1583213700000|2020-03-03 05:35:00|1722.6|1716.6|1720.6|1714.6|1722.6|1716.6|1720.6|1714.6|22
1583214000000|2020-03-03 05:40:00|1720.9|1714.9|1721.4|1715.4|1721.6|1715.6|1719.9|1713.9|30
1583214300000|2020-03-03 05:45:00|1721.6|1715.6|1721.4|1715.4|1721.9|1715.9|1720.6|1714.6|20
1583214600000|2020-03-03 05:50:00|1721.6|1715.6|1721.6|1715.6|1722.1|1716.1|1721.4|1715.4|7
1583214900000|2020-03-03 05:55:00|1721.9|1715.9|1722.9|1716.9|1723.4|1717.4|1721.6|1715.6|133
1583215200000|2020-03-03 06:00:00|1723.1|1717.1|1722.1|1716.1|1723.1|1717.1|1721.6|1715.6|13
1583215500000|2020-03-03 06:05:00|1721.9|1715.9|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|42
1583215800000|2020-03-03 06:10:00|1721.6|1715.6|1721.9|1715.9|1722.1|1716.1|1721.1|1715.1|44
1583216100000|2020-03-03 06:15:00|1721.6|1715.6|1719.4|1713.4|1721.6|1715.6|1719.4|1713.4|11
1583216400000|2020-03-03 06:20:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.1|1713.1|13
1583216700000|2020-03-03 06:25:00|1719.9|1713.9|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|8
1583217000000|2020-03-03 06:30:00|1720.9|1714.9|1720.9|1714.9|1721.4|1715.4|1720.6|1714.6|17
1583217300000|2020-03-03 06:35:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|5
1583217600000|2020-03-03 06:40:00|1718.9|1712.9|1718.6|1712.6|1719.4|1713.4|1718.4|1712.4|8
1583217900000|2020-03-03 06:45:00|1718.4|1712.4|1718.1|1712.1|1718.9|1712.9|1718.1|1712.1|7
1583218200000|2020-03-03 06:50:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|3
1583218500000|2020-03-03 06:55:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|7
1583218800000|2020-03-03 07:00:00|1718.6|1712.6|1718.4|1712.4|1718.6|1712.6|1718.1|1712.1|8
1583219100000|2020-03-03 07:05:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1717.9|1711.9|7
1583219400000|2020-03-03 07:10:00|1718.4|1712.4|1718.6|1712.6|1718.6|1712.6|1717.4|1711.4|11
1583219700000|2020-03-03 07:15:00|1718.4|1712.4|1717.6|1711.6|1718.4|1712.4|1717.4|1711.4|7
1583220000000|2020-03-03 07:20:00|1716.9|1710.9|1716.6|1710.6|1716.9|1710.9|1716.4|1710.4|8
1583220300000|2020-03-03 07:25:00|1716.9|1710.9|1717.6|1711.6|1717.9|1711.9|1716.9|1710.9|5
1583220600000|2020-03-03 07:30:00|1717.4|1711.4|1716.9|1710.9|1718.4|1712.4|1716.6|1710.6|16
1583220900000|2020-03-03 07:35:00|1716.6|1710.6|1717.6|1711.6|1718.6|1712.6|1716.6|1710.6|17
1583221200000|2020-03-03 07:40:00|1717.9|1711.9|1718.4|1712.4|1718.6|1712.6|1717.9|1711.9|7
1583221500000|2020-03-03 07:45:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1716.9|1710.9|8
1583221800000|2020-03-03 07:50:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1716.6|1710.6|15
1583222100000|2020-03-03 07:55:00|1717.6|1711.6|1717.1|1711.1|1717.6|1711.6|1717.1|1711.1|3
1583222400000|2020-03-03 08:00:00|1716.9|1710.9|1716.4|1710.4|1717.1|1711.1|1715.1|1709.1|34
1583222700000|2020-03-03 08:05:00|1716.1|1710.1|1718.6|1712.6|1718.6|1712.6|1715.9|1709.9|30
1583223000000|2020-03-03 08:10:00|1718.1|1712.1|1717.9|1711.9|1719.1|1713.1|1717.6|1711.6|14
1583223300000|2020-03-03 08:15:00|1718.1|1712.1|1719.1|1713.1|1719.4|1713.4|1717.1|1711.1|18
1583223600000|2020-03-03 08:20:00|1718.9|1712.9|1719.4|1713.4|1720.1|1714.1|1718.6|1712.6|25
1583223900000|2020-03-03 08:25:00|1719.3|1713.3|1719.8|1713.8|1720.3|1714.3|1718.8|1712.8|22
1583224200000|2020-03-03 08:30:00|1720|1714|1720.8|1714.8|1721.3|1715.3|1720|1714|13
1583224500000|2020-03-03 08:35:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1719.5|1713.5|8
1583224800000|2020-03-03 08:40:00|1720.8|1714.8|1722|1716|1722|1716|1720.8|1714.8|30
1583225100000|2020-03-03 08:45:00|1722.3|1716.3|1720.5|1714.5|1722.3|1716.3|1720|1714|24
1583225400000|2020-03-03 08:50:00|1720.3|1714.3|1717.3|1711.3|1720.3|1714.3|1717|1711|18
1583225700000|2020-03-03 08:55:00|1717.5|1711.5|1717.5|1711.5|1718.3|1712.3|1716.3|1710.3|19
1583226000000|2020-03-03 09:00:00|1717.8|1711.8|1718.8|1712.8|1719|1713|1717.8|1711.8|20
1583226300000|2020-03-03 09:05:00|1719|1713|1719.8|1713.8|1720.3|1714.3|1718.8|1712.8|24
1583226600000|2020-03-03 09:10:00|1720|1714|1720.8|1714.8|1721.3|1715.3|1720|1714|8
1583226900000|2020-03-03 09:15:00|1721|1715|1721.8|1715.8|1721.8|1715.8|1720.5|1714.5|15
1583227200000|2020-03-03 09:20:00|1721.5|1715.5|1721.8|1715.8|1721.8|1715.8|1721|1715|11
1583227500000|2020-03-03 09:25:00|1722|1716|1723|1717|1723|1717|1721.8|1715.8|9
1583227800000|2020-03-03 09:30:00|1722.5|1716.5|1724.5|1718.5|1724.5|1718.5|1722.3|1716.3|19
1583228100000|2020-03-03 09:35:00|1724.3|1718.3|1725.5|1719.5|1726.8|1720.8|1724.3|1718.3|39
1583228400000|2020-03-03 09:40:00|1725.8|1719.8|1725.8|1719.8|1726|1720|1725.5|1719.5|9
1583228700000|2020-03-03 09:45:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583229000000|2020-03-03 09:50:00|1725.5|1719.5|1726.5|1720.5|1727.8|1721.8|1725.5|1719.5|18
1583229300000|2020-03-03 09:55:00|1727|1721|1727.3|1721.3|1727.3|1721.3|1726.8|1720.8|8
1583229600000|2020-03-03 10:00:00|1727|1721|1728.3|1722.3|1728.3|1722.3|1726.5|1720.5|18
1583229900000|2020-03-03 10:05:00|1728.5|1722.5|1727.5|1721.5|1728.5|1722.5|1727.3|1721.3|12
1583230200000|2020-03-03 10:10:00|1727.8|1721.8|1727.8|1721.8|1728.8|1722.8|1727.5|1721.5|10
1583230500000|2020-03-03 10:15:00|1727.5|1721.5|1727|1721|1727.8|1721.8|1726.8|1720.8|10
1583230800000|2020-03-03 10:20:00|1727.3|1721.3|1726.8|1720.8|1728|1722|1725.8|1719.8|22
1583231100000|2020-03-03 10:25:00|1726.5|1720.5|1726.3|1720.3|1727|1721|1726.3|1720.3|11
1583231400000|2020-03-03 10:30:00|1725.8|1719.8|1725.8|1719.8|1726.3|1720.3|1725.3|1719.3|12
1583231700000|2020-03-03 10:35:00|1726|1720|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|10
1583232000000|2020-03-03 10:40:00|1725.8|1719.8|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|2
1583232300000|2020-03-03 10:45:00|1725.5|1719.5|1723.5|1717.5|1725.5|1719.5|1723.5|1717.5|8
1583232600000|2020-03-03 10:50:00|1723.3|1717.3|1723.5|1717.5|1723.5|1717.5|1722.8|1716.8|7
1583232900000|2020-03-03 10:55:00|1723.8|1717.8|1724.8|1718.8|1725|1719|1723.8|1717.8|12
1583233200000|2020-03-03 11:00:00|1724.5|1718.5|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|8
1583233500000|2020-03-03 11:05:00|1723|1717|1721.8|1715.8|1723|1717|1721.8|1715.8|11
1583233800000|2020-03-03 11:10:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1720.3|1714.3|14
1583234100000|2020-03-03 11:15:00|1721.5|1715.5|1721.8|1715.8|1721.8|1715.8|1721.3|1715.3|9
1583234400000|2020-03-03 11:20:00|1722|1716|1722.3|1716.3|1722.8|1716.8|1722|1716|9
1583234700000|2020-03-03 11:25:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|6
1583235000000|2020-03-03 11:30:00|1722|1716|1721.5|1715.5|1722.3|1716.3|1721.5|1715.5|13
1583235300000|2020-03-03 11:35:00|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1721.3|1715.3|5
1583235900000|2020-03-03 11:45:00|1722.3|1716.3|1722|1716|1722.3|1716.3|1722|1716|2
1583236200000|2020-03-03 11:50:00|1721.8|1715.8|1722|1716|1722|1716|1721.5|1715.5|6
1583236500000|2020-03-03 11:55:00|1722.3|1716.3|1722.8|1716.8|1722.8|1716.8|1722.3|1716.3|3
1583236800000|2020-03-03 12:00:00|1723|1717|1725|1719|1725.3|1719.3|1723|1717|25
1583237100000|2020-03-03 12:05:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1722.8|1716.8|13
1583237400000|2020-03-03 12:10:00|1724|1718|1724.8|1718.8|1725.3|1719.3|1723.8|1717.8|27
1583237700000|2020-03-03 12:15:00|1725|1719|1724.8|1718.8|1726.3|1720.3|1724.5|1718.5|11
1583238000000|2020-03-03 12:20:00|1724.5|1718.5|1725|1719|1725|1719|1724.3|1718.3|12
1583238300000|2020-03-03 12:25:00|1724.3|1718.3|1724.8|1718.8|1724.8|1718.8|1723.3|1717.3|13
1583238600000|2020-03-03 12:30:00|1725|1719|1724.5|1718.5|1725.3|1719.3|1723.5|1717.5|17
1583238900000|2020-03-03 12:35:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1721.8|1715.8|23
1583239200000|2020-03-03 12:40:00|1723.5|1717.5|1723.3|1717.3|1724|1718|1722.5|1716.5|27
1583239500000|2020-03-03 12:45:00|1723.5|1717.5|1723.5|1717.5|1723.8|1717.8|1723.3|1717.3|7
1583239800000|2020-03-03 12:50:00|1723.3|1717.3|1723.3|1717.3|1723.5|1717.5|1723.3|1717.3|3
1583240100000|2020-03-03 12:55:00|1723.5|1717.5|1725.3|1719.3|1725.5|1719.5|1723.5|1717.5|25
1583240400000|2020-03-03 13:00:00|1725|1719|1727|1721|1727|1721|1723|1717|39
1583240700000|2020-03-03 13:05:00|1726.5|1720.5|1727|1721|1727|1721|1726|1720|17
1583241000000|2020-03-03 13:10:00|1726.8|1720.8|1725.5|1719.5|1727.5|1721.5|1725|1719|34
1583241300000|2020-03-03 13:15:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|3
1583241600000|2020-03-03 13:20:00|1725.5|1719.5|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|12
1583241900000|2020-03-03 13:25:00|1725.5|1719.5|1726|1720|1726.8|1720.8|1725.5|1719.5|29
1583242200000|2020-03-03 13:30:00|1725.8|1719.8|1727|1721|1727|1721|1725.8|1719.8|6
1583242500000|2020-03-03 13:35:00|1726.8|1720.8|1726.5|1720.5|1727|1721|1726.3|1720.3|13
1583242800000|2020-03-03 13:40:00|1726.3|1720.3|1726.3|1720.3|1726.3|1720.3|1724.8|1718.8|18
1583243100000|2020-03-03 13:45:00|1726|1720|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|19
1583243400000|2020-03-03 13:50:00|1726.5|1720.5|1726.8|1720.8|1727.3|1721.3|1726.5|1720.5|12
1583243700000|2020-03-03 13:55:00|1727|1721|1728|1722|1728|1722|1726.8|1720.8|11
1583244000000|2020-03-03 14:00:00|1727.8|1721.8|1728.3|1722.3|1728.8|1722.8|1727.8|1721.8|11
1583244300000|2020-03-03 14:05:00|1728.5|1722.5|1728|1722|1728.8|1722.8|1728|1722|9
1583244600000|2020-03-03 14:10:00|1727.8|1721.8|1727.3|1721.3|1728.3|1722.3|1726.8|1720.8|22
1583244900000|2020-03-03 14:15:00|1726.8|1720.8|1727.3|1721.3|1727.8|1721.8|1726.3|1720.3|28
1583245200000|2020-03-03 14:20:00|1726.8|1720.8|1721.8|1715.8|1726.8|1720.8|1721.8|1715.8|45
1583245500000|2020-03-03 14:25:00|1721.3|1715.3|1724.8|1718.8|1725|1719|1721.3|1715.3|39
1583245800000|2020-03-03 14:30:00|1725|1719|1724|1718|1725.8|1719.8|1723|1717|41
1583246100000|2020-03-03 14:35:00|1723.8|1717.8|1725.3|1719.3|1726|1720|1723.8|1717.8|16
1583246400000|2020-03-03 14:40:00|1725|1719|1724.8|1718.8|1725.8|1719.8|1724.8|1718.8|16
1583246700000|2020-03-03 14:45:00|1725|1719|1724.8|1718.8|1725.3|1719.3|1724|1718|9
1583247000000|2020-03-03 14:50:00|1725|1719|1727.3|1721.3|1727.8|1721.8|1725|1719|25
1583247300000|2020-03-03 14:55:00|1727.8|1721.8|1726|1720|1729.3|1723.3|1726|1720|31
1583247600000|2020-03-03 15:00:00|1726.3|1720.3|1730.5|1724.5|1735.8|1729.8|1725.5|1719.5|111
1583247900000|2020-03-03 15:05:00|1730.8|1724.8|1732.3|1726.3|1733|1727|1729|1723|67
1583248200000|2020-03-03 15:10:00|1732.5|1726.5|1732.3|1726.3|1734.3|1728.3|1731.8|1725.8|78
1583248500000|2020-03-03 15:15:00|1732.5|1726.5|1730.8|1724.8|1733.5|1727.5|1729.3|1723.3|79
1583248800000|2020-03-03 15:20:00|1731|1725|1736.5|1730.5|1736.5|1730.5|1731|1725|44
1583249100000|2020-03-03 15:25:00|1736.8|1730.8|1734|1728|1736.8|1730.8|1733.5|1727.5|54
1583249400000|2020-03-03 15:30:00|1733.8|1727.8|1731.5|1725.5|1733.8|1727.8|1730.8|1724.8|33
1583249700000|2020-03-03 15:35:00|1732|1726|1732.3|1726.3|1733.3|1727.3|1731.8|1725.8|28
1583250000000|2020-03-03 15:40:00|1732.8|1726.8|1730.3|1724.3|1734|1728|1730.3|1724.3|31
1583250300000|2020-03-03 15:45:00|1730.8|1724.8|1732|1726|1732|1726|1730.8|1724.8|28
1583250600000|2020-03-03 15:50:00|1732.3|1726.3|1733.8|1727.8|1733.8|1727.8|1730.8|1724.8|27
1583250900000|2020-03-03 15:55:00|1733.3|1727.3|1735|1729|1736|1730|1732.5|1726.5|41
1583251200000|2020-03-03 16:00:00|1734.8|1728.8|1732.3|1726.3|1734.8|1728.8|1730.8|1724.8|52
1583251500000|2020-03-03 16:05:00|1732|1726|1728|1722|1732|1726|1727.8|1721.8|42
1583251800000|2020-03-03 16:10:00|1727.8|1721.8|1725.8|1719.8|1727.8|1721.8|1724.3|1718.3|58
1583252100000|2020-03-03 16:15:00|1726|1720|1727.8|1721.8|1729|1723|1725.3|1719.3|50
1583252400000|2020-03-03 16:20:00|1727.5|1721.5|1722.3|1716.3|1727.5|1721.5|1722.3|1716.3|96
1583252700000|2020-03-03 16:25:00|1722.8|1716.8|1723.8|1717.8|1725.3|1719.3|1722.3|1716.3|85
1583253000000|2020-03-03 16:30:00|1723.6|1717.6|1723|1717|1723.6|1717.6|1720.9|1714.9|75
1583253300000|2020-03-03 16:35:00|1722.8|1716.8|1726|1720|1727.5|1721.5|1722.3|1716.3|57
1583253600000|2020-03-03 16:40:00|1725.8|1719.8|1725.5|1719.5|1725.8|1719.8|1725|1719|32
1583253900000|2020-03-03 16:45:00|1725.8|1719.8|1725.8|1719.8|1726.5|1720.5|1725.3|1719.3|16
1583254200000|2020-03-03 16:50:00|1725.5|1719.5|1728.8|1722.8|1729|1723|1725.5|1719.5|33
1583254500000|2020-03-03 16:55:00|1728.5|1722.5|1726.8|1720.8|1728.5|1722.5|1726.5|1720.5|19
1583254800000|2020-03-03 17:00:00|1725.3|1719.3|1726.3|1720.3|1726.8|1720.8|1725.3|1719.3|7
1583255100000|2020-03-03 17:05:00|1726.5|1720.5|1727|1721|1727|1721|1726.5|1720.5|3
1583255400000|2020-03-03 17:10:00|1727.3|1721.3|1727.5|1721.5|1727.5|1721.5|1727|1721|14
1583255700000|2020-03-03 17:15:00|1728|1722|1728.1|1722.1|1729.1|1723.1|1727.6|1721.6|26
1583256000000|2020-03-03 17:20:00|1727.6|1721.6|1727|1721|1727.6|1721.6|1726.6|1720.6|13
1583256300000|2020-03-03 17:25:00|1727.3|1721.3|1725.9|1719.9|1727.3|1721.3|1725.6|1719.6|13
1583256600000|2020-03-03 17:30:00|1726|1720|1726|1720|1726|1720|1725.9|1719.9|3
1583256900000|2020-03-03 17:35:00|1726.3|1720.3|1726|1720|1726.3|1720.3|1725.8|1719.8|5
1583257200000|2020-03-03 17:40:00|1725.8|1719.8|1726|1720|1726|1720|1725.8|1719.8|3
1583257500000|2020-03-03 17:45:00|1726.3|1720.3|1727|1721|1727|1721|1726.3|1720.3|3
1583257800000|2020-03-03 17:50:00|1727.1|1721.1|1727|1721|1727.8|1721.8|1727|1721|3
1583258100000|2020-03-03 17:55:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|3
1583283600000|2020-03-04 01:00:00|1730.4|1724.4|1731|1725|1731.1|1725.1|1729.9|1723.9|15
1583283900000|2020-03-04 01:05:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1729.9|1723.9|25
1583284200000|2020-03-04 01:10:00|1730.5|1724.5|1730.1|1724.1|1731.4|1725.4|1730|1724|12
1583284500000|2020-03-04 01:15:00|1730|1724|1730.1|1724.1|1730.3|1724.3|1729.9|1723.9|21
1583284800000|2020-03-04 01:20:00|1729.9|1723.9|1731|1725|1731.1|1725.1|1729.3|1723.3|30
1583285100000|2020-03-04 01:25:00|1730.8|1724.8|1730|1724|1730.8|1724.8|1729.4|1723.4|19
1583285400000|2020-03-04 01:30:00|1729.8|1723.8|1726.5|1720.5|1729.8|1723.8|1726|1720|34
1583285700000|2020-03-04 01:35:00|1726.3|1720.3|1726.5|1720.5|1727.4|1721.4|1726|1720|21
1583286000000|2020-03-04 01:40:00|1725.9|1719.9|1726.4|1720.4|1726.9|1720.9|1725.5|1719.5|11
1583286300000|2020-03-04 01:45:00|1726.5|1720.5|1726|1720|1726.8|1720.8|1726|1720|23
1583286600000|2020-03-04 01:50:00|1725.8|1719.8|1724.6|1718.6|1725.8|1719.8|1724.5|1718.5|39
1583286900000|2020-03-04 01:55:00|1724.5|1718.5|1723.9|1717.9|1724.6|1718.6|1723.9|1717.9|4
1583287200000|2020-03-04 02:00:00|1723.8|1717.8|1722.1|1716.1|1723.8|1717.8|1722|1716|27
1583287500000|2020-03-04 02:05:00|1722|1716|1720.9|1714.9|1722|1716|1720.5|1714.5|27
1583287800000|2020-03-04 02:10:00|1720.6|1714.6|1720.4|1714.4|1720.6|1714.6|1720.3|1714.3|16
1583288100000|2020-03-04 02:15:00|1720.6|1714.6|1721.6|1715.6|1721.8|1715.8|1720.6|1714.6|5
1583288400000|2020-03-04 02:20:00|1721.8|1715.8|1722.3|1716.3|1722.3|1716.3|1721.6|1715.6|7
1583288700000|2020-03-04 02:25:00|1721.8|1715.8|1722.4|1716.4|1722.4|1716.4|1721.8|1715.8|2
1583289000000|2020-03-04 02:30:00|1722.3|1716.3|1721.3|1715.3|1722.4|1716.4|1721|1715|56
1583289300000|2020-03-04 02:35:00|1721.4|1715.4|1720.8|1714.8|1721.4|1715.4|1720.5|1714.5|10
1583289600000|2020-03-04 02:40:00|1720.9|1714.9|1723.8|1717.8|1724.4|1718.4|1720.9|1714.9|12
1583290200000|2020-03-04 02:50:00|1724|1718|1725.5|1719.5|1726.1|1720.1|1723.8|1717.8|10
1583290500000|2020-03-04 02:55:00|1725.3|1719.3|1725.1|1719.1|1725.8|1719.8|1724.8|1718.8|10
1583290800000|2020-03-04 03:00:00|1725.6|1719.6|1725.8|1719.8|1726.5|1720.5|1725.6|1719.6|18
1583291100000|2020-03-04 03:05:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1583291400000|2020-03-04 03:10:00|1726.5|1720.5|1726.5|1720.5|1726.5|1720.5|1726|1720|5
1583292000000|2020-03-04 03:20:00|1726.8|1720.8|1725.9|1719.9|1726.8|1720.8|1725.9|1719.9|7
1583292300000|2020-03-04 03:25:00|1726.3|1720.3|1726.3|1720.3|1726.4|1720.4|1725.9|1719.9|9
1583292600000|2020-03-04 03:30:00|1726.4|1720.4|1726.5|1720.5|1726.5|1720.5|1726.4|1720.4|2
1583293500000|2020-03-04 03:45:00|1726.6|1720.6|1726.8|1720.8|1726.9|1720.9|1726.6|1720.6|5
1583293800000|2020-03-04 03:50:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1583294100000|2020-03-04 03:55:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583294400000|2020-03-04 04:00:00|1726|1720|1725.8|1719.8|1726|1720|1725.4|1719.4|5
1583295000000|2020-03-04 04:10:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583295300000|2020-03-04 04:15:00|1725.8|1719.8|1725.8|1719.8|1726|1720|1725.6|1719.6|5
1583295600000|2020-03-04 04:20:00|1725.5|1719.5|1726|1720|1726|1720|1725.5|1719.5|5
1583295900000|2020-03-04 04:25:00|1725.8|1719.8|1726.3|1720.3|1726.3|1720.3|1725.8|1719.8|5
1583296200000|2020-03-04 04:30:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583296800000|2020-03-04 04:40:00|1726.3|1720.3|1726.6|1720.6|1726.6|1720.6|1725.9|1719.9|4
1583297100000|2020-03-04 04:45:00|1726.5|1720.5|1727|1721|1727.5|1721.5|1726.4|1720.4|6
1583297400000|2020-03-04 04:50:00|1726.8|1720.8|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|5
1583297700000|2020-03-04 04:55:00|1726.6|1720.6|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|4
1583298000000|2020-03-04 05:00:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583299200000|2020-03-04 05:20:00|1726.9|1720.9|1727|1721|1727|1721|1726.9|1720.9|2
1583299500000|2020-03-04 05:25:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1583299800000|2020-03-04 05:30:00|1726.8|1720.8|1726.5|1720.5|1726.8|1720.8|1725.9|1719.9|8
1583300100000|2020-03-04 05:35:00|1726.3|1720.3|1726.3|1720.3|1726.5|1720.5|1726.3|1720.3|3
1583300400000|2020-03-04 05:40:00|1726.1|1720.1|1726.5|1720.5|1726.5|1720.5|1725.9|1719.9|5
1583300700000|2020-03-04 05:45:00|1726.8|1720.8|1727.3|1721.3|1727.5|1721.5|1726.5|1720.5|8
1583301000000|2020-03-04 05:50:00|1727|1721|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|4
1583301300000|2020-03-04 05:55:00|1725.9|1719.9|1726|1720|1726|1720|1725.9|1719.9|2
1583301600000|2020-03-04 06:00:00|1725.5|1719.5|1725.9|1719.9|1726.1|1720.1|1725.4|1719.4|18
1583301900000|2020-03-04 06:05:00|1726|1720|1726.8|1720.8|1726.8|1720.8|1725.9|1719.9|4
1583302200000|2020-03-04 06:10:00|1727.1|1721.1|1726.4|1720.4|1728|1722|1726.1|1720.1|25
1583302500000|2020-03-04 06:15:00|1726.5|1720.5|1726.4|1720.4|1727.8|1721.8|1726.4|1720.4|17
1583302800000|2020-03-04 06:20:00|1726.3|1720.3|1725.8|1719.8|1726.3|1720.3|1725.8|1719.8|7
1583303100000|2020-03-04 06:25:00|1725.3|1719.3|1725.3|1719.3|1725.4|1719.4|1725.3|1719.3|3
1583303400000|2020-03-04 06:30:00|1725.4|1719.4|1725.9|1719.9|1726|1720|1725.4|1719.4|4
1583303700000|2020-03-04 06:35:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1
1583304000000|2020-03-04 06:40:00|1725.9|1719.9|1726.3|1720.3|1727.4|1721.4|1725.9|1719.9|6
1583304300000|2020-03-04 06:45:00|1726.5|1720.5|1727.1|1721.1|1727.1|1721.1|1726.5|1720.5|4
1583304600000|2020-03-04 06:50:00|1726.6|1720.6|1726.6|1720.6|1727.4|1721.4|1726.6|1720.6|11
1583304900000|2020-03-04 06:55:00|1726.8|1720.8|1725.3|1719.3|1727.6|1721.6|1725.3|1719.3|12
1583305200000|2020-03-04 07:00:00|1725.4|1719.4|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|6
1583305500000|2020-03-04 07:05:00|1724.9|1718.9|1725.1|1719.1|1725.6|1719.6|1724.4|1718.4|13
1583305800000|2020-03-04 07:10:00|1724.9|1718.9|1724.8|1718.8|1724.9|1718.9|1724.3|1718.3|15
1583306100000|2020-03-04 07:15:00|1724.9|1718.9|1726.8|1720.8|1726.8|1720.8|1724.9|1718.9|12
1583306400000|2020-03-04 07:20:00|1726.9|1720.9|1726.9|1720.9|1727.8|1721.8|1726.5|1720.5|20
1583306700000|2020-03-04 07:25:00|1726.8|1720.8|1726.3|1720.3|1727.3|1721.3|1725.3|1719.3|30
1583307000000|2020-03-04 07:30:00|1726.5|1720.5|1725.3|1719.3|1726.5|1720.5|1724.4|1718.4|26
1583307300000|2020-03-04 07:35:00|1724.8|1718.8|1724.8|1718.8|1724.8|1718.8|1724.8|1718.8|1
1583307900000|2020-03-04 07:45:00|1725|1719|1726.8|1720.8|1726.8|1720.8|1725|1719|9
1583308200000|2020-03-04 07:50:00|1726.6|1720.6|1725.6|1719.6|1726.6|1720.6|1725.3|1719.3|16
1583308500000|2020-03-04 07:55:00|1725.8|1719.8|1725|1719|1725.8|1719.8|1725|1719|5
1583308800000|2020-03-04 08:00:00|1724.8|1718.8|1726|1720|1726.3|1720.3|1724.3|1718.3|23
1583309100000|2020-03-04 08:05:00|1725.8|1719.8|1726.5|1720.5|1726.8|1720.8|1725.5|1719.5|16
1583309400000|2020-03-04 08:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|13
1583309700000|2020-03-04 08:15:00|1727.3|1721.3|1728.8|1722.8|1728.8|1722.8|1727|1721|12
1583310000000|2020-03-04 08:20:00|1729|1723|1729|1723|1729|1723|1727.8|1721.8|13
1583310300000|2020-03-04 08:25:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729.3|1723.3|6
1583310600000|2020-03-04 08:30:00|1730|1724|1730|1724|1730|1724|1728.5|1722.5|19
1583310900000|2020-03-04 08:35:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583311200000|2020-03-04 08:40:00|1730.5|1724.5|1734.3|1728.3|1734.8|1728.8|1730.5|1724.5|23
1583311500000|2020-03-04 08:45:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1732.3|1726.3|13
1583311800000|2020-03-04 08:50:00|1735|1729|1735|1729|1735.8|1729.8|1734.5|1728.5|12
1583312100000|2020-03-04 08:55:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1735|1729|5
1583312400000|2020-03-04 09:00:00|1736|1730|1735.5|1729.5|1736.5|1730.5|1735.5|1729.5|12
1583312700000|2020-03-04 09:05:00|1735.8|1729.8|1734|1728|1735.8|1729.8|1733.8|1727.8|20
1583313000000|2020-03-04 09:10:00|1734.3|1728.3|1735.3|1729.3|1735.3|1729.3|1734.3|1728.3|6
1583313300000|2020-03-04 09:15:00|1735|1729|1735|1729|1735.3|1729.3|1734.8|1728.8|11
1583313600000|2020-03-04 09:20:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1735.3|1729.3|5
1583313900000|2020-03-04 09:25:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1734.3|1728.3|18
1583314200000|2020-03-04 09:30:00|1735|1729|1735.5|1729.5|1735.5|1729.5|1735|1729|3
1583314500000|2020-03-04 09:35:00|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1
1583314800000|2020-03-04 09:40:00|1736|1730|1736.3|1730.3|1736.8|1730.8|1736|1730|6
1583315100000|2020-03-04 09:45:00|1735.8|1729.8|1735.3|1729.3|1735.8|1729.8|1734.8|1728.8|17
1583315700000|2020-03-04 09:55:00|1735|1729|1735.3|1729.3|1735.3|1729.3|1734.8|1728.8|5
1583316000000|2020-03-04 10:00:00|1735.5|1729.5|1736.5|1730.5|1736.8|1730.8|1735.5|1729.5|9
1583316300000|2020-03-04 10:05:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.3|1729.3|9
1583316600000|2020-03-04 10:10:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1583316900000|2020-03-04 10:15:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.8|1729.8|7
1583317200000|2020-03-04 10:20:00|1735.8|1729.8|1736|1730|1736|1730|1735.8|1729.8|2
1583317500000|2020-03-04 10:25:00|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1
1583317800000|2020-03-04 10:30:00|1736|1730|1735.3|1729.3|1736|1730|1734.8|1728.8|17
1583318100000|2020-03-04 10:35:00|1734.8|1728.8|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|3
1583318400000|2020-03-04 10:40:00|1734.5|1728.5|1734|1728|1735|1729|1733.8|1727.8|8
1583318700000|2020-03-04 10:45:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1
1583319300000|2020-03-04 10:55:00|1734|1728|1734|1728|1734|1728|1733.8|1727.8|3
1583319600000|2020-03-04 11:00:00|1733.8|1727.8|1734|1728|1734|1728|1733.8|1727.8|8
1583319900000|2020-03-04 11:05:00|1734.3|1728.3|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|4
1583320200000|2020-03-04 11:10:00|1734|1728|1733.5|1727.5|1734|1728|1733.3|1727.3|4
1583320500000|2020-03-04 11:15:00|1733.3|1727.3|1731.3|1725.3|1733.3|1727.3|1731|1725|13
1583320800000|2020-03-04 11:20:00|1731|1725|1730.5|1724.5|1731.3|1725.3|1730.5|1724.5|10
1583321100000|2020-03-04 11:25:00|1730.8|1724.8|1732.5|1726.5|1732.5|1726.5|1730.3|1724.3|16
1583321400000|2020-03-04 11:30:00|1733|1727|1733.3|1727.3|1733.8|1727.8|1732.3|1726.3|24
1583321700000|2020-03-04 11:35:00|1733.5|1727.5|1734.3|1728.3|1734.3|1728.3|1733.5|1727.5|9
1583322000000|2020-03-04 11:40:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1733.8|1727.8|18
1583322600000|2020-03-04 11:50:00|1734|1728|1733.3|1727.3|1734|1728|1732.8|1726.8|11
1583323200000|2020-03-04 12:00:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1731.8|1725.8|19
1583323500000|2020-03-04 12:05:00|1733.5|1727.5|1733.3|1727.3|1734|1728|1733.3|1727.3|5
1583323800000|2020-03-04 12:10:00|1733.5|1727.5|1733.8|1727.8|1733.8|1727.8|1733.5|1727.5|2
1583324100000|2020-03-04 12:15:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|8
1583324700000|2020-03-04 12:25:00|1733.5|1727.5|1733.3|1727.3|1733.5|1727.5|1732.8|1726.8|12
1583325000000|2020-03-04 12:30:00|1733.5|1727.5|1733|1727|1734|1728|1733|1727|9
1583325300000|2020-03-04 12:35:00|1732.8|1726.8|1733.8|1727.8|1734|1728|1732.8|1726.8|7
1583325600000|2020-03-04 12:40:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|8
1583325900000|2020-03-04 12:45:00|1734|1728|1734.8|1728.8|1735|1729|1733.8|1727.8|8
1583326200000|2020-03-04 12:50:00|1735|1729|1735.5|1729.5|1735.8|1729.8|1734.8|1728.8|17
1583326500000|2020-03-04 12:55:00|1735.8|1729.8|1735.8|1729.8|1736.8|1730.8|1735.3|1729.3|18
1583326800000|2020-03-04 13:00:00|1735.3|1729.3|1733.8|1727.8|1735.5|1729.5|1733.8|1727.8|21
1583327100000|2020-03-04 13:05:00|1733.3|1727.3|1733|1727|1734.3|1728.3|1731.8|1725.8|25
1583327400000|2020-03-04 13:10:00|1732.8|1726.8|1732.8|1726.8|1733|1727|1730.5|1724.5|37
1583327700000|2020-03-04 13:15:00|1733|1727|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|15
1583328000000|2020-03-04 13:20:00|1731.8|1725.8|1732.3|1726.3|1733.3|1727.3|1731.8|1725.8|25
1583328300000|2020-03-04 13:25:00|1732|1726|1732.8|1726.8|1733|1727|1731.8|1725.8|15
1583328600000|2020-03-04 13:30:00|1732.5|1726.5|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|15
1583328900000|2020-03-04 13:35:00|1733.8|1727.8|1733.3|1727.3|1734.3|1728.3|1733.3|1727.3|16
1583329200000|2020-03-04 13:40:00|1733|1727|1733|1727|1733.5|1727.5|1732.8|1726.8|10
1583329500000|2020-03-04 13:45:00|1733.3|1727.3|1734|1728|1734.3|1728.3|1733.3|1727.3|10
1583329800000|2020-03-04 13:50:00|1734.3|1728.3|1733.5|1727.5|1734.8|1728.8|1733|1727|13
1583330100000|2020-03-04 13:55:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|13
1583330400000|2020-03-04 14:00:00|1731.8|1725.8|1730|1724|1731.8|1725.8|1730|1724|14
1583330700000|2020-03-04 14:05:00|1730.3|1724.3|1728.3|1722.3|1730.5|1724.5|1728|1722|21
1583331000000|2020-03-04 14:10:00|1728.5|1722.5|1730.8|1724.8|1730.8|1724.8|1728.5|1722.5|11
1583331300000|2020-03-04 14:15:00|1731|1725|1731|1725|1731.3|1725.3|1730.3|1724.3|13
1583331600000|2020-03-04 14:20:00|1732|1726|1732|1726|1732.8|1726.8|1731.3|1725.3|15
1583331900000|2020-03-04 14:25:00|1732.3|1726.3|1731.5|1725.5|1732.3|1726.3|1731.3|1725.3|8
1583332200000|2020-03-04 14:30:00|1731.8|1725.8|1731|1725|1733.3|1727.3|1731|1725|24
1583332500000|2020-03-04 14:35:00|1730.5|1724.5|1730.8|1724.8|1731.5|1725.5|1729|1723|39
1583332800000|2020-03-04 14:40:00|1731|1725|1729.8|1723.8|1732|1726|1729.3|1723.3|19
1583333100000|2020-03-04 14:45:00|1730.5|1724.5|1731.8|1725.8|1732.3|1726.3|1730|1724|12
1583333400000|2020-03-04 14:50:00|1732|1726|1732|1726|1733.5|1727.5|1731.8|1725.8|17
1583333700000|2020-03-04 14:55:00|1731.8|1725.8|1733.8|1727.8|1733.8|1727.8|1731.8|1725.8|32
1583334000000|2020-03-04 15:00:00|1734.3|1728.3|1733.3|1727.3|1735.5|1729.5|1732.5|1726.5|36
1583334300000|2020-03-04 15:05:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|21
1583334600000|2020-03-04 15:10:00|1733|1727|1734.8|1728.8|1734.8|1728.8|1733|1727|8
1583334900000|2020-03-04 15:15:00|1734.5|1728.5|1736|1730|1736|1730|1734.5|1728.5|10
1583335200000|2020-03-04 15:20:00|1735.5|1729.5|1734.5|1728.5|1735.5|1729.5|1734.5|1728.5|13
1583335500000|2020-03-04 15:25:00|1734.3|1728.3|1733.8|1727.8|1734.3|1728.3|1733.8|1727.8|5
1583335800000|2020-03-04 15:30:00|1734|1728|1732.5|1726.5|1734.3|1728.3|1732.5|1726.5|15
1583336100000|2020-03-04 15:35:00|1732.8|1726.8|1733.3|1727.3|1734.5|1728.5|1732.8|1726.8|14
1583336400000|2020-03-04 15:40:00|1733.8|1727.8|1732.5|1726.5|1733.8|1727.8|1732.5|1726.5|9
1583336700000|2020-03-04 15:45:00|1732.8|1726.8|1735.3|1729.3|1736.3|1730.3|1732.8|1726.8|23
1583337000000|2020-03-04 15:50:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.3|1728.3|7
1583337300000|2020-03-04 15:55:00|1734.3|1728.3|1734|1728|1734.3|1728.3|1733.8|1727.8|8
1583337600000|2020-03-04 16:00:00|1734.3|1728.3|1734.8|1728.8|1735.3|1729.3|1734.3|1728.3|17
1583337900000|2020-03-04 16:05:00|1735|1729|1731.8|1725.8|1735|1729|1731.8|1725.8|12
1583338200000|2020-03-04 16:10:00|1731.3|1725.3|1732.5|1726.5|1732.8|1726.8|1731.3|1725.3|24
1583338500000|2020-03-04 16:15:00|1732.3|1726.3|1730.5|1724.5|1732.3|1726.3|1730.3|1724.3|22
1583338800000|2020-03-04 16:20:00|1730.8|1724.8|1729.3|1723.3|1731|1725|1728.8|1722.8|25
1583339100000|2020-03-04 16:25:00|1729.5|1723.5|1725|1719|1729.5|1723.5|1724.5|1718.5|13
1583339400000|2020-03-04 16:30:00|1725.3|1719.3|1728.8|1722.8|1729.8|1723.8|1724.8|1718.8|74
1583339700000|2020-03-04 16:35:00|1729.3|1723.3|1726.8|1720.8|1729.5|1723.5|1726.8|1720.8|24
1583340000000|2020-03-04 16:40:00|1727.3|1721.3|1726.5|1720.5|1727.8|1721.8|1725.8|1719.8|26
1583340300000|2020-03-04 16:45:00|1726.3|1720.3|1726|1720|1727.3|1721.3|1726|1720|13
1583340600000|2020-03-04 16:50:00|1725.8|1719.8|1725.8|1719.8|1726.3|1720.3|1725.8|1719.8|5
1583340900000|2020-03-04 16:55:00|1726|1720|1727.5|1721.5|1727.8|1721.8|1726|1720|15
1583341200000|2020-03-04 17:00:00|1727.8|1721.8|1727.3|1721.3|1727.8|1721.8|1727|1721|4
1583341500000|2020-03-04 17:05:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727|1721|3
1583341800000|2020-03-04 17:10:00|1727|1721|1727|1721|1727|1721|1726.8|1720.8|3
1583342100000|2020-03-04 17:15:00|1727.5|1721.5|1727.5|1721.5|1727.8|1721.8|1727.5|1721.5|3
1583342400000|2020-03-04 17:20:00|1727.8|1721.8|1727.5|1721.5|1727.8|1721.8|1727.5|1721.5|2
1583342700000|2020-03-04 17:25:00|1727.3|1721.3|1727|1721|1727.3|1721.3|1726.8|1720.8|11
1583343000000|2020-03-04 17:30:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1583343300000|2020-03-04 17:35:00|1727.3|1721.3|1728|1722|1728.8|1722.8|1726.8|1720.8|9
1583343600000|2020-03-04 17:40:00|1727.8|1721.8|1727|1721|1727.8|1721.8|1726.8|1720.8|5
1583343900000|2020-03-04 17:45:00|1727.3|1721.3|1728|1722|1728|1722|1727.3|1721.3|3
1583344200000|2020-03-04 17:50:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1583344500000|2020-03-04 17:55:00|1727.1|1721.1|1727.1|1721.1|1727.4|1721.4|1727.1|1721.1|5
1583370000000|2020-03-05 01:00:00|1729.6|1723.6|1728|1722|1729.8|1723.8|1727.8|1721.8|41
1583370300000|2020-03-05 01:05:00|1727.8|1721.8|1727.3|1721.3|1728.1|1722.1|1726.5|1720.5|41
1583370600000|2020-03-05 01:10:00|1727.1|1721.1|1727.8|1721.8|1728.4|1722.4|1727.1|1721.1|13
1583370900000|2020-03-05 01:15:00|1728|1722|1726.9|1720.9|1728.1|1722.1|1726.5|1720.5|58
1583371200000|2020-03-05 01:20:00|1727|1721|1726.4|1720.4|1727.1|1721.1|1726.4|1720.4|7
1583371500000|2020-03-05 01:25:00|1726.5|1720.5|1726.5|1720.5|1726.9|1720.9|1726.5|1720.5|5
1583371800000|2020-03-05 01:30:00|1726.6|1720.6|1725.4|1719.4|1726.6|1720.6|1725.3|1719.3|10
1583372100000|2020-03-05 01:35:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1725.5|1719.5|4
1583372400000|2020-03-05 01:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1583372700000|2020-03-05 01:45:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726|1720|4
1583373000000|2020-03-05 01:50:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583373300000|2020-03-05 01:55:00|1726.4|1720.4|1727.1|1721.1|1727.3|1721.3|1726.3|1720.3|7
1583373600000|2020-03-05 02:00:00|1726.9|1720.9|1726.5|1720.5|1726.9|1720.9|1726|1720|7
1583373900000|2020-03-05 02:05:00|1726.6|1720.6|1726.4|1720.4|1726.6|1720.6|1726.4|1720.4|4
1583374200000|2020-03-05 02:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1725.8|1719.8|6
1583374500000|2020-03-05 02:15:00|1727.4|1721.4|1728.1|1722.1|1728.4|1722.4|1727.4|1721.4|6
1583374800000|2020-03-05 02:20:00|1728.3|1722.3|1728|1722|1728.4|1722.4|1728|1722|7
1583375100000|2020-03-05 02:25:00|1728.3|1722.3|1728.1|1722.1|1728.3|1722.3|1728.1|1722.1|2
1583375400000|2020-03-05 02:30:00|1727.9|1721.9|1726.8|1720.8|1728.1|1722.1|1726.5|1720.5|30
1583375700000|2020-03-05 02:35:00|1726.6|1720.6|1729|1723|1729.4|1723.4|1726.4|1720.4|21
1583376000000|2020-03-05 02:40:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|3
1583376300000|2020-03-05 02:45:00|1728.9|1722.9|1730|1724|1730|1724|1728.6|1722.6|9
1583376600000|2020-03-05 02:50:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|3
1583376900000|2020-03-05 02:55:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|5
1583377200000|2020-03-05 03:00:00|1730.4|1724.4|1730.5|1724.5|1730.6|1724.6|1730.4|1724.4|3
1583377500000|2020-03-05 03:05:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1583377800000|2020-03-05 03:10:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378100000|2020-03-05 03:15:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378700000|2020-03-05 03:25:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.5|1724.5|2
1583380800000|2020-03-05 04:00:00|1730.5|1724.5|1730.5|1724.5|1730.5|1724.5|1730.3|1724.3|3
1583381400000|2020-03-05 04:10:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1
1583385900000|2020-03-05 05:25:00|1729.8|1723.8|1730.3|1724.3|1730.3|1724.3|1729.8|1723.8|3
1583386200000|2020-03-05 05:30:00|1730.4|1724.4|1731|1725|1731.4|1725.4|1730.4|1724.4|10
1583386500000|2020-03-05 05:35:00|1730.8|1724.8|1731.3|1725.3|1731.4|1725.4|1730.8|1724.8|5
1583386800000|2020-03-05 05:40:00|1731.5|1725.5|1730.4|1724.4|1732|1726|1730.4|1724.4|10
1583387100000|2020-03-05 05:45:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730.3|1724.3|5
1583387400000|2020-03-05 05:50:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|6
1583387700000|2020-03-05 05:55:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1
1583388000000|2020-03-05 06:00:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|5
1583388300000|2020-03-05 06:05:00|1731.4|1725.4|1731.6|1725.6|1731.8|1725.8|1731.3|1725.3|8
1583388600000|2020-03-05 06:10:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.6|1725.6|3
1583388900000|2020-03-05 06:15:00|1732|1726|1732.3|1726.3|1732.5|1726.5|1732|1726|12
1583389200000|2020-03-05 06:20:00|1732.5|1726.5|1731.5|1725.5|1732.5|1726.5|1731.3|1725.3|11
1583389500000|2020-03-05 06:25:00|1731.3|1725.3|1731.3|1725.3|1731.3|1725.3|1731.1|1725.1|5
1583389800000|2020-03-05 06:30:00|1731.1|1725.1|1730.4|1724.4|1731.3|1725.3|1729.8|1723.8|50
1583390100000|2020-03-05 06:35:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1729.9|1723.9|19
1583390400000|2020-03-05 06:40:00|1730.4|1724.4|1730|1724|1730.5|1724.5|1729.8|1723.8|20
1583390700000|2020-03-05 06:45:00|1730.1|1724.1|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|17
1583391000000|2020-03-05 06:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1583391300000|2020-03-05 06:55:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.1|1724.1|3
1583391600000|2020-03-05 07:00:00|1730.4|1724.4|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|3
1583391900000|2020-03-05 07:05:00|1731.1|1725.1|1731|1725|1731.8|1725.8|1730.9|1724.9|7
1583392200000|2020-03-05 07:10:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1731|1725|4
1583392500000|2020-03-05 07:15:00|1731.8|1725.8|1732|1726|1732|1726|1731.5|1725.5|4
1583392800000|2020-03-05 07:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1731.5|1725.5|4
1583393100000|2020-03-05 07:25:00|1730.8|1724.8|1730.5|1724.5|1731.3|1725.3|1730.4|1724.4|6
1583393400000|2020-03-05 07:30:00|1730.8|1724.8|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|3
1583394000000|2020-03-05 07:40:00|1731.5|1725.5|1731.9|1725.9|1731.9|1725.9|1731.5|1725.5|3
1583394300000|2020-03-05 07:45:00|1731.8|1725.8|1732.1|1726.1|1732.1|1726.1|1730.9|1724.9|12
1583394600000|2020-03-05 07:50:00|1731.9|1725.9|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|9
1583394900000|2020-03-05 07:55:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|9
1583395200000|2020-03-05 08:00:00|1731.5|1725.5|1732.8|1726.8|1733|1727|1731.3|1725.3|19
1583395500000|2020-03-05 08:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1583395800000|2020-03-05 08:10:00|1733|1727|1732.8|1726.8|1733|1727|1732.8|1726.8|2
1583396100000|2020-03-05 08:15:00|1733|1727|1734.3|1728.3|1734.3|1728.3|1733|1727|5
1583396400000|2020-03-05 08:20:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|23
1583396700000|2020-03-05 08:25:00|1734.3|1728.3|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|13
1583397000000|2020-03-05 08:30:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.5|1728.5|3
1583397300000|2020-03-05 08:35:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1
1583397600000|2020-03-05 08:40:00|1735|1729|1735.8|1729.8|1735.8|1729.8|1735|1729|7
1583397900000|2020-03-05 08:45:00|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1
1583398200000|2020-03-05 08:50:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735|1729|3
1583398500000|2020-03-05 08:55:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|3
1583398800000|2020-03-05 09:00:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|12
1583399100000|2020-03-05 09:05:00|1734.3|1728.3|1731|1725|1734.5|1728.5|1730.5|1724.5|25
1583399400000|2020-03-05 09:10:00|1730.8|1724.8|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|12
1583399700000|2020-03-05 09:15:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.5|1724.5|8
1583400000000|2020-03-05 09:20:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1583400300000|2020-03-05 09:25:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1583400600000|2020-03-05 09:30:00|1732|1726|1730.8|1724.8|1732|1726|1730.3|1724.3|17
1583400900000|2020-03-05 09:35:00|1731|1725|1730.8|1724.8|1731|1725|1730.3|1724.3|6
1583401200000|2020-03-05 09:40:00|1730.3|1724.3|1729.5|1723.5|1730.3|1724.3|1729.5|1723.5|4
1583401500000|2020-03-05 09:45:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729|1723|13
1583401800000|2020-03-05 09:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729|1723|7
1583402100000|2020-03-05 09:55:00|1730|1724|1730.8|1724.8|1731.3|1725.3|1730|1724|12
1583402400000|2020-03-05 10:00:00|1730.5|1724.5|1732.8|1726.8|1732.8|1726.8|1730.5|1724.5|14
1583402700000|2020-03-05 10:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|16
1583403000000|2020-03-05 10:10:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|12
1583403300000|2020-03-05 10:15:00|1733|1727|1732.8|1726.8|1733.8|1727.8|1732.3|1726.3|23
1583403600000|2020-03-05 10:20:00|1733|1727|1733.3|1727.3|1734.8|1728.8|1732.8|1726.8|24
1583403900000|2020-03-05 10:25:00|1733.5|1727.5|1734.8|1728.8|1735|1729|1733.3|1727.3|12
1583404200000|2020-03-05 10:30:00|1735|1729|1734|1728|1735|1729|1733|1727|13
1583404500000|2020-03-05 10:35:00|1734.3|1728.3|1735|1729|1735.5|1729.5|1734.3|1728.3|13
1583404800000|2020-03-05 10:40:00|1735.3|1729.3|1734|1728|1735.3|1729.3|1733.8|1727.8|8
1583405100000|2020-03-05 10:45:00|1734.3|1728.3|1734.5|1728.5|1735.5|1729.5|1734.3|1728.3|10
1583405400000|2020-03-05 10:50:00|1734.3|1728.3|1734.3|1728.3|1734.3|1728.3|1734|1728|7
1583405700000|2020-03-05 10:55:00|1734|1728|1732.5|1726.5|1734.5|1728.5|1732.5|1726.5|20
1583406000000|2020-03-05 11:00:00|1732.8|1726.8|1733.3|1727.3|1733.5|1727.5|1732.5|1726.5|12
1583406300000|2020-03-05 11:05:00|1733.5|1727.5|1734.3|1728.3|1735.3|1729.3|1733.5|1727.5|20
1583406600000|2020-03-05 11:10:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|10
1583406900000|2020-03-05 11:15:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|5
1583407200000|2020-03-05 11:20:00|1732.3|1726.3|1730.8|1724.8|1732.3|1726.3|1730.5|1724.5|11
1583407500000|2020-03-05 11:25:00|1731|1725|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1583407800000|2020-03-05 11:30:00|1731|1725|1731|1725|1731.5|1725.5|1730.5|1724.5|16
1583408100000|2020-03-05 11:35:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1730.3|1724.3|26
1583408400000|2020-03-05 11:40:00|1730.5|1724.5|1731.3|1725.3|1731.5|1725.5|1730.5|1724.5|8
1583408700000|2020-03-05 11:45:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583409000000|2020-03-05 11:50:00|1731.3|1725.3|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|7
1583409300000|2020-03-05 11:55:00|1731.3|1725.3|1730.5|1724.5|1731.3|1725.3|1730.3|1724.3|4
1583409600000|2020-03-05 12:00:00|1730.8|1724.8|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|9
1583409900000|2020-03-05 12:05:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|3
1583410200000|2020-03-05 12:10:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|10
1583410500000|2020-03-05 12:15:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|3
1583410800000|2020-03-05 12:20:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|10
1583411100000|2020-03-05 12:25:00|1732.5|1726.5|1731.5|1725.5|1732.8|1726.8|1731.5|1725.5|8
1583411400000|2020-03-05 12:30:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731.5|1725.5|6
1583411700000|2020-03-05 12:35:00|1732.3|1726.3|1731.8|1725.8|1733.3|1727.3|1731.8|1725.8|14
1583412000000|2020-03-05 12:40:00|1732.3|1726.3|1732.3|1726.3|1732.8|1726.8|1732|1726|11
1583412300000|2020-03-05 12:45:00|1732|1726|1731.5|1725.5|1732|1726|1731.5|1725.5|7
1583412600000|2020-03-05 12:50:00|1731.3|1725.3|1732.5|1726.5|1732.5|1726.5|1731|1725|14
1583412900000|2020-03-05 12:55:00|1732.3|1726.3|1730.5|1724.5|1732.5|1726.5|1730.5|1724.5|56
1583413200000|2020-03-05 13:00:00|1730.3|1724.3|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|49
1583413500000|2020-03-05 13:05:00|1729|1723|1730|1724|1731.3|1725.3|1729|1723|28
1583413800000|2020-03-05 13:10:00|1730.3|1724.3|1729|1723|1730.3|1724.3|1728.8|1722.8|17
1583414100000|2020-03-05 13:15:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1727.5|1721.5|15
1583414400000|2020-03-05 13:20:00|1728.8|1722.8|1728|1722|1728.8|1722.8|1726.8|1720.8|17
1583414700000|2020-03-05 13:25:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728|1722|16
1583415000000|2020-03-05 13:30:00|1729.5|1723.5|1729.8|1723.8|1730.3|1724.3|1729.3|1723.3|20
1583415300000|2020-03-05 13:35:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1730|1724|10
1583415600000|2020-03-05 13:40:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|3
1583415900000|2020-03-05 13:45:00|1730.3|1724.3|1730.5|1724.5|1730.8|1724.8|1730.3|1724.3|8
1583416200000|2020-03-05 13:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729.3|1723.3|9
1583416500000|2020-03-05 13:55:00|1728.5|1722.5|1729.5|1723.5|1730|1724|1728.3|1722.3|13
1583416800000|2020-03-05 14:00:00|1729.8|1723.8|1729.8|1723.8|1730|1724|1729.5|1723.5|5
1583417100000|2020-03-05 14:05:00|1729.5|1723.5|1729.5|1723.5|1729.5|1723.5|1728.5|1722.5|8
1583417400000|2020-03-05 14:10:00|1729.3|1723.3|1729|1723|1729.8|1723.8|1728.5|1722.5|20
1583417700000|2020-03-05 14:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1583418000000|2020-03-05 14:20:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|4
1583418300000|2020-03-05 14:25:00|1729.3|1723.3|1729.3|1723.3|1729.5|1723.5|1729|1723|12
1583418600000|2020-03-05 14:30:00|1729|1723|1729.5|1723.5|1729.8|1723.8|1729|1723|7
1583418900000|2020-03-05 14:35:00|1729.8|1723.8|1730|1724|1730.3|1724.3|1729.5|1723.5|12
1583419200000|2020-03-05 14:40:00|1729.8|1723.8|1729.5|1723.5|1730|1724|1729|1723|12
1583419500000|2020-03-05 14:45:00|1730|1724|1730.5|1724.5|1731.8|1725.8|1729.5|1723.5|19
1583419800000|2020-03-05 14:50:00|1730.3|1724.3|1730.8|1724.8|1731.3|1725.3|1729.8|1723.8|24
1583420100000|2020-03-05 14:55:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1730|1724|18
1583420400000|2020-03-05 15:00:00|1731|1725|1731|1725|1732.3|1726.3|1730.8|1724.8|17
1583420700000|2020-03-05 15:05:00|1731.3|1725.3|1731|1725|1731.3|1725.3|1730.8|1724.8|8
1583421000000|2020-03-05 15:10:00|1731.3|1725.3|1731.3|1725.3|1731.8|1725.8|1731|1725|7
1583421300000|2020-03-05 15:15:00|1731.5|1725.5|1730.3|1724.3|1731.8|1725.8|1730|1724|23
1583421600000|2020-03-05 15:20:00|1729.8|1723.8|1730.5|1724.5|1730.8|1724.8|1729.3|1723.3|23
1583421900000|2020-03-05 15:25:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730|1724|16
1583422200000|2020-03-05 15:30:00|1731.8|1725.8|1730.8|1724.8|1731.8|1725.8|1730.5|1724.5|16
1583422500000|2020-03-05 15:35:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|11
1583422800000|2020-03-05 15:40:00|1729.5|1723.5|1728|1722|1729.5|1723.5|1727.8|1721.8|16
1583423100000|2020-03-05 15:45:00|1728.3|1722.3|1727|1721|1728.3|1722.3|1726.8|1720.8|18
1583423400000|2020-03-05 15:50:00|1727.5|1721.5|1730.3|1724.3|1730.5|1724.5|1727.5|1721.5|14
1583423700000|2020-03-05 15:55:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1729.3|1723.3|11
1583424000000|2020-03-05 16:00:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583424300000|2020-03-05 16:05:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|17
1583424600000|2020-03-05 16:10:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1731|1725|6
1583424900000|2020-03-05 16:15:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583425200000|2020-03-05 16:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1730.3|1724.3|21
1583425500000|2020-03-05 16:25:00|1730.8|1724.8|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|11
1583425800000|2020-03-05 16:30:00|1728.3|1722.3|1723.8|1717.8|1729|1723|1723.8|1717.8|45
1583426100000|2020-03-05 16:35:00|1724|1718|1723.3|1717.3|1724.8|1718.8|1722.8|1716.8|37
1583426400000|2020-03-05 16:40:00|1723.5|1717.5|1722.8|1716.8|1723.8|1717.8|1722.5|1716.5|18
1583426700000|2020-03-05 16:45:00|1723|1717|1722.8|1716.8|1723.5|1717.5|1722.8|1716.8|5
1583427000000|2020-03-05 16:50:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1721.8|1715.8|15
1583427300000|2020-03-05 16:55:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720.5|1714.5|21
1583427600000|2020-03-05 17:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|8
1583427900000|2020-03-05 17:05:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.8|1714.8|8
1583428200000|2020-03-05 17:10:00|1720.5|1714.5|1720.5|1714.5|1721|1715|1720.5|1714.5|6
1583428500000|2020-03-05 17:15:00|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1
1583428800000|2020-03-05 17:20:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|5
1583429100000|2020-03-05 17:25:00|1720.3|1714.3|1721|1715|1721.3|1715.3|1720.3|1714.3|6
1583429400000|2020-03-05 17:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|4
1583429700000|2020-03-05 17:35:00|1720.8|1714.8|1721.8|1715.8|1722|1716|1720.5|1714.5|22
1583430000000|2020-03-05 17:40:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.5|1715.5|4
1583430900000|2020-03-05 17:55:00|1721.9|1715.9|1721.9|1715.9|1722.4|1716.4|1721.9|1715.9|3
1583370000000|2020-03-05 01:00:00|1729.6|1723.6|1728|1722|1729.8|1723.8|1727.8|1721.8|41
1583370300000|2020-03-05 01:05:00|1727.8|1721.8|1727.3|1721.3|1728.1|1722.1|1726.5|1720.5|41
1583370600000|2020-03-05 01:10:00|1727.1|1721.1|1727.8|1721.8|1728.4|1722.4|1727.1|1721.1|13
1583370900000|2020-03-05 01:15:00|1728|1722|1726.9|1720.9|1728.1|1722.1|1726.5|1720.5|58
1583371200000|2020-03-05 01:20:00|1727|1721|1726.4|1720.4|1727.1|1721.1|1726.4|1720.4|7
1583371500000|2020-03-05 01:25:00|1726.5|1720.5|1726.5|1720.5|1726.9|1720.9|1726.5|1720.5|5
1583371800000|2020-03-05 01:30:00|1726.6|1720.6|1725.4|1719.4|1726.6|1720.6|1725.3|1719.3|10
1583372100000|2020-03-05 01:35:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1725.5|1719.5|4
1583372400000|2020-03-05 01:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1583372700000|2020-03-05 01:45:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726|1720|4
1583373000000|2020-03-05 01:50:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583373300000|2020-03-05 01:55:00|1726.4|1720.4|1727.1|1721.1|1727.3|1721.3|1726.3|1720.3|7
1583373600000|2020-03-05 02:00:00|1726.9|1720.9|1726.5|1720.5|1726.9|1720.9|1726|1720|7
1583373900000|2020-03-05 02:05:00|1726.6|1720.6|1726.4|1720.4|1726.6|1720.6|1726.4|1720.4|4
1583374200000|2020-03-05 02:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1725.8|1719.8|6
1583374500000|2020-03-05 02:15:00|1727.4|1721.4|1728.1|1722.1|1728.4|1722.4|1727.4|1721.4|6
1583374800000|2020-03-05 02:20:00|1728.3|1722.3|1728|1722|1728.4|1722.4|1728|1722|7
1583375100000|2020-03-05 02:25:00|1728.3|1722.3|1728.1|1722.1|1728.3|1722.3|1728.1|1722.1|2
1583375400000|2020-03-05 02:30:00|1727.9|1721.9|1726.8|1720.8|1728.1|1722.1|1726.5|1720.5|30
1583375700000|2020-03-05 02:35:00|1726.6|1720.6|1729|1723|1729.4|1723.4|1726.4|1720.4|21
1583376000000|2020-03-05 02:40:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|3
1583376300000|2020-03-05 02:45:00|1728.9|1722.9|1730|1724|1730|1724|1728.6|1722.6|9
1583376600000|2020-03-05 02:50:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|3
1583376900000|2020-03-05 02:55:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|5
1583377200000|2020-03-05 03:00:00|1730.4|1724.4|1730.5|1724.5|1730.6|1724.6|1730.4|1724.4|3
1583377500000|2020-03-05 03:05:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1583377800000|2020-03-05 03:10:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378100000|2020-03-05 03:15:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378700000|2020-03-05 03:25:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.5|1724.5|2
1583380800000|2020-03-05 04:00:00|1730.5|1724.5|1730.5|1724.5|1730.5|1724.5|1730.3|1724.3|3
1583381400000|2020-03-05 04:10:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1
1583385900000|2020-03-05 05:25:00|1729.8|1723.8|1730.3|1724.3|1730.3|1724.3|1729.8|1723.8|3
1583386200000|2020-03-05 05:30:00|1730.4|1724.4|1731|1725|1731.4|1725.4|1730.4|1724.4|10
1583386500000|2020-03-05 05:35:00|1730.8|1724.8|1731.3|1725.3|1731.4|1725.4|1730.8|1724.8|5
1583386800000|2020-03-05 05:40:00|1731.5|1725.5|1730.4|1724.4|1732|1726|1730.4|1724.4|10
1583387100000|2020-03-05 05:45:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730.3|1724.3|5
1583387400000|2020-03-05 05:50:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|6
1583387700000|2020-03-05 05:55:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1
1583388000000|2020-03-05 06:00:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|5
1583388300000|2020-03-05 06:05:00|1731.4|1725.4|1731.6|1725.6|1731.8|1725.8|1731.3|1725.3|8
1583388600000|2020-03-05 06:10:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.6|1725.6|3
1583388900000|2020-03-05 06:15:00|1732|1726|1732.3|1726.3|1732.5|1726.5|1732|1726|12
1583389200000|2020-03-05 06:20:00|1732.5|1726.5|1731.5|1725.5|1732.5|1726.5|1731.3|1725.3|11
1583389500000|2020-03-05 06:25:00|1731.3|1725.3|1731.3|1725.3|1731.3|1725.3|1731.1|1725.1|5
1583389800000|2020-03-05 06:30:00|1731.1|1725.1|1730.4|1724.4|1731.3|1725.3|1729.8|1723.8|50
1583390100000|2020-03-05 06:35:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1729.9|1723.9|19
1583390400000|2020-03-05 06:40:00|1730.4|1724.4|1730|1724|1730.5|1724.5|1729.8|1723.8|20
1583390700000|2020-03-05 06:45:00|1730.1|1724.1|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|17
1583391000000|2020-03-05 06:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1583391300000|2020-03-05 06:55:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.1|1724.1|3
1583391600000|2020-03-05 07:00:00|1730.4|1724.4|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|3
1583391900000|2020-03-05 07:05:00|1731.1|1725.1|1731|1725|1731.8|1725.8|1730.9|1724.9|7
1583392200000|2020-03-05 07:10:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1731|1725|4
1583392500000|2020-03-05 07:15:00|1731.8|1725.8|1732|1726|1732|1726|1731.5|1725.5|4
1583392800000|2020-03-05 07:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1731.5|1725.5|4
1583393100000|2020-03-05 07:25:00|1730.8|1724.8|1730.5|1724.5|1731.3|1725.3|1730.4|1724.4|6
1583393400000|2020-03-05 07:30:00|1730.8|1724.8|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|3
1583394000000|2020-03-05 07:40:00|1731.5|1725.5|1731.9|1725.9|1731.9|1725.9|1731.5|1725.5|3
1583394300000|2020-03-05 07:45:00|1731.8|1725.8|1732.1|1726.1|1732.1|1726.1|1730.9|1724.9|12
1583394600000|2020-03-05 07:50:00|1731.9|1725.9|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|9
1583394900000|2020-03-05 07:55:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|9
1583395200000|2020-03-05 08:00:00|1731.5|1725.5|1732.8|1726.8|1733|1727|1731.3|1725.3|19
1583395500000|2020-03-05 08:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1583395800000|2020-03-05 08:10:00|1733|1727|1732.8|1726.8|1733|1727|1732.8|1726.8|2
1583396100000|2020-03-05 08:15:00|1733|1727|1734.3|1728.3|1734.3|1728.3|1733|1727|5
1583396400000|2020-03-05 08:20:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|23
1583396700000|2020-03-05 08:25:00|1734.3|1728.3|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|13
1583397000000|2020-03-05 08:30:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.5|1728.5|3
1583397300000|2020-03-05 08:35:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1
1583397600000|2020-03-05 08:40:00|1735|1729|1735.8|1729.8|1735.8|1729.8|1735|1729|7
1583397900000|2020-03-05 08:45:00|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1
1583398200000|2020-03-05 08:50:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735|1729|3
1583398500000|2020-03-05 08:55:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|3
1583398800000|2020-03-05 09:00:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|12
1583399100000|2020-03-05 09:05:00|1734.3|1728.3|1731|1725|1734.5|1728.5|1730.5|1724.5|25
1583399400000|2020-03-05 09:10:00|1730.8|1724.8|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|12
1583399700000|2020-03-05 09:15:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.5|1724.5|8
1583400000000|2020-03-05 09:20:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1583400300000|2020-03-05 09:25:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1583400600000|2020-03-05 09:30:00|1732|1726|1730.8|1724.8|1732|1726|1730.3|1724.3|17
1583400900000|2020-03-05 09:35:00|1731|1725|1730.8|1724.8|1731|1725|1730.3|1724.3|6
1583401200000|2020-03-05 09:40:00|1730.3|1724.3|1729.5|1723.5|1730.3|1724.3|1729.5|1723.5|4
1583401500000|2020-03-05 09:45:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729|1723|13
1583401800000|2020-03-05 09:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729|1723|7
1583402100000|2020-03-05 09:55:00|1730|1724|1730.8|1724.8|1731.3|1725.3|1730|1724|12
1583402400000|2020-03-05 10:00:00|1730.5|1724.5|1732.8|1726.8|1732.8|1726.8|1730.5|1724.5|14
1583402700000|2020-03-05 10:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|16
1583403000000|2020-03-05 10:10:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|12
1583403300000|2020-03-05 10:15:00|1733|1727|1732.8|1726.8|1733.8|1727.8|1732.3|1726.3|23
1583403600000|2020-03-05 10:20:00|1733|1727|1733.3|1727.3|1734.8|1728.8|1732.8|1726.8|24
1583403900000|2020-03-05 10:25:00|1733.5|1727.5|1734.8|1728.8|1735|1729|1733.3|1727.3|12
1583404200000|2020-03-05 10:30:00|1735|1729|1734|1728|1735|1729|1733|1727|13
1583404500000|2020-03-05 10:35:00|1734.3|1728.3|1735|1729|1735.5|1729.5|1734.3|1728.3|13
1583404800000|2020-03-05 10:40:00|1735.3|1729.3|1734|1728|1735.3|1729.3|1733.8|1727.8|8
1583405100000|2020-03-05 10:45:00|1734.3|1728.3|1734.5|1728.5|1735.5|1729.5|1734.3|1728.3|10
1583405400000|2020-03-05 10:50:00|1734.3|1728.3|1734.3|1728.3|1734.3|1728.3|1734|1728|7
1583405700000|2020-03-05 10:55:00|1734|1728|1732.5|1726.5|1734.5|1728.5|1732.5|1726.5|20
1583406000000|2020-03-05 11:00:00|1732.8|1726.8|1733.3|1727.3|1733.5|1727.5|1732.5|1726.5|12
1583406300000|2020-03-05 11:05:00|1733.5|1727.5|1734.3|1728.3|1735.3|1729.3|1733.5|1727.5|20
1583406600000|2020-03-05 11:10:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|10
1583406900000|2020-03-05 11:15:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|5
1583407200000|2020-03-05 11:20:00|1732.3|1726.3|1730.8|1724.8|1732.3|1726.3|1730.5|1724.5|11
1583407500000|2020-03-05 11:25:00|1731|1725|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1583407800000|2020-03-05 11:30:00|1731|1725|1731|1725|1731.5|1725.5|1730.5|1724.5|16
1583408100000|2020-03-05 11:35:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1730.3|1724.3|26
1583408400000|2020-03-05 11:40:00|1730.5|1724.5|1731.3|1725.3|1731.5|1725.5|1730.5|1724.5|8
1583408700000|2020-03-05 11:45:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583409000000|2020-03-05 11:50:00|1731.3|1725.3|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|7
1583409300000|2020-03-05 11:55:00|1731.3|1725.3|1730.5|1724.5|1731.3|1725.3|1730.3|1724.3|4
1583409600000|2020-03-05 12:00:00|1730.8|1724.8|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|9
1583409900000|2020-03-05 12:05:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|3
1583410200000|2020-03-05 12:10:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|10
1583410500000|2020-03-05 12:15:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|3
1583410800000|2020-03-05 12:20:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|10
1583411100000|2020-03-05 12:25:00|1732.5|1726.5|1731.5|1725.5|1732.8|1726.8|1731.5|1725.5|8
1583411400000|2020-03-05 12:30:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731.5|1725.5|6
1583411700000|2020-03-05 12:35:00|1732.3|1726.3|1731.8|1725.8|1733.3|1727.3|1731.8|1725.8|14
1583412000000|2020-03-05 12:40:00|1732.3|1726.3|1732.3|1726.3|1732.8|1726.8|1732|1726|11
1583412300000|2020-03-05 12:45:00|1732|1726|1731.5|1725.5|1732|1726|1731.5|1725.5|7
1583412600000|2020-03-05 12:50:00|1731.3|1725.3|1732.5|1726.5|1732.5|1726.5|1731|1725|14
1583412900000|2020-03-05 12:55:00|1732.3|1726.3|1730.5|1724.5|1732.5|1726.5|1730.5|1724.5|56
1583413200000|2020-03-05 13:00:00|1730.3|1724.3|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|49
1583413500000|2020-03-05 13:05:00|1729|1723|1730|1724|1731.3|1725.3|1729|1723|28
1583413800000|2020-03-05 13:10:00|1730.3|1724.3|1729|1723|1730.3|1724.3|1728.8|1722.8|17
1583414100000|2020-03-05 13:15:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1727.5|1721.5|15
1583414400000|2020-03-05 13:20:00|1728.8|1722.8|1728|1722|1728.8|1722.8|1726.8|1720.8|17
1583414700000|2020-03-05 13:25:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728|1722|16
1583415000000|2020-03-05 13:30:00|1729.5|1723.5|1729.8|1723.8|1730.3|1724.3|1729.3|1723.3|20
1583415300000|2020-03-05 13:35:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1730|1724|10
1583415600000|2020-03-05 13:40:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|3
1583415900000|2020-03-05 13:45:00|1730.3|1724.3|1730.5|1724.5|1730.8|1724.8|1730.3|1724.3|8
1583416200000|2020-03-05 13:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729.3|1723.3|9
1583416500000|2020-03-05 13:55:00|1728.5|1722.5|1729.5|1723.5|1730|1724|1728.3|1722.3|13
1583416800000|2020-03-05 14:00:00|1729.8|1723.8|1729.8|1723.8|1730|1724|1729.5|1723.5|5
1583417100000|2020-03-05 14:05:00|1729.5|1723.5|1729.5|1723.5|1729.5|1723.5|1728.5|1722.5|8
1583417400000|2020-03-05 14:10:00|1729.3|1723.3|1729|1723|1729.8|1723.8|1728.5|1722.5|20
1583417700000|2020-03-05 14:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1583418000000|2020-03-05 14:20:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|4
1583418300000|2020-03-05 14:25:00|1729.3|1723.3|1729.3|1723.3|1729.5|1723.5|1729|1723|12
1583418600000|2020-03-05 14:30:00|1729|1723|1729.5|1723.5|1729.8|1723.8|1729|1723|7
1583418900000|2020-03-05 14:35:00|1729.8|1723.8|1730|1724|1730.3|1724.3|1729.5|1723.5|12
1583419200000|2020-03-05 14:40:00|1729.8|1723.8|1729.5|1723.5|1730|1724|1729|1723|12
1583419500000|2020-03-05 14:45:00|1730|1724|1730.5|1724.5|1731.8|1725.8|1729.5|1723.5|19
1583419800000|2020-03-05 14:50:00|1730.3|1724.3|1730.8|1724.8|1731.3|1725.3|1729.8|1723.8|24
1583420100000|2020-03-05 14:55:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1730|1724|18
1583420400000|2020-03-05 15:00:00|1731|1725|1731|1725|1732.3|1726.3|1730.8|1724.8|17
1583420700000|2020-03-05 15:05:00|1731.3|1725.3|1731|1725|1731.3|1725.3|1730.8|1724.8|8
1583421000000|2020-03-05 15:10:00|1731.3|1725.3|1731.3|1725.3|1731.8|1725.8|1731|1725|7
1583421300000|2020-03-05 15:15:00|1731.5|1725.5|1730.3|1724.3|1731.8|1725.8|1730|1724|23
1583421600000|2020-03-05 15:20:00|1729.8|1723.8|1730.5|1724.5|1730.8|1724.8|1729.3|1723.3|23
1583421900000|2020-03-05 15:25:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730|1724|16
1583422200000|2020-03-05 15:30:00|1731.8|1725.8|1730.8|1724.8|1731.8|1725.8|1730.5|1724.5|16
1583422500000|2020-03-05 15:35:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|11
1583422800000|2020-03-05 15:40:00|1729.5|1723.5|1728|1722|1729.5|1723.5|1727.8|1721.8|16
1583423100000|2020-03-05 15:45:00|1728.3|1722.3|1727|1721|1728.3|1722.3|1726.8|1720.8|18
1583423400000|2020-03-05 15:50:00|1727.5|1721.5|1730.3|1724.3|1730.5|1724.5|1727.5|1721.5|14
1583423700000|2020-03-05 15:55:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1729.3|1723.3|11
1583424000000|2020-03-05 16:00:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583424300000|2020-03-05 16:05:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|17
1583424600000|2020-03-05 16:10:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1731|1725|6
1583424900000|2020-03-05 16:15:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583425200000|2020-03-05 16:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1730.3|1724.3|21
1583425500000|2020-03-05 16:25:00|1730.8|1724.8|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|11
1583425800000|2020-03-05 16:30:00|1728.3|1722.3|1723.8|1717.8|1729|1723|1723.8|1717.8|45
1583426100000|2020-03-05 16:35:00|1724|1718|1723.3|1717.3|1724.8|1718.8|1722.8|1716.8|37
1583426400000|2020-03-05 16:40:00|1723.5|1717.5|1722.8|1716.8|1723.8|1717.8|1722.5|1716.5|18
1583426700000|2020-03-05 16:45:00|1723|1717|1722.8|1716.8|1723.5|1717.5|1722.8|1716.8|5
1583427000000|2020-03-05 16:50:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1721.8|1715.8|15
1583427300000|2020-03-05 16:55:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720.5|1714.5|21
1583427600000|2020-03-05 17:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|8
1583427900000|2020-03-05 17:05:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.8|1714.8|8
1583428200000|2020-03-05 17:10:00|1720.5|1714.5|1720.5|1714.5|1721|1715|1720.5|1714.5|6
1583428500000|2020-03-05 17:15:00|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1
1583428800000|2020-03-05 17:20:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|5
1583429100000|2020-03-05 17:25:00|1720.3|1714.3|1721|1715|1721.3|1715.3|1720.3|1714.3|6
1583429400000|2020-03-05 17:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|4
1583429700000|2020-03-05 17:35:00|1720.8|1714.8|1721.8|1715.8|1722|1716|1720.5|1714.5|22
1583430000000|2020-03-05 17:40:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.5|1715.5|4
1583430900000|2020-03-05 17:55:00|1721.9|1715.9|1721.9|1715.9|1722.4|1716.4|1721.9|1715.9|3
1583456400000|2020-03-06 01:00:00|1716.9|1710.9|1717|1711|1717|1711|1714.3|1708.3|64
1583456700000|2020-03-06 01:05:00|1717.5|1711.5|1718.3|1712.3|1719.8|1713.8|1717.3|1711.3|39
1583457000000|2020-03-06 01:10:00|1718.5|1712.5|1719|1713|1719.6|1713.6|1718.5|1712.5|22
1583457300000|2020-03-06 01:15:00|1719.1|1713.1|1718.9|1712.9|1720|1714|1718.9|1712.9|12
1583457600000|2020-03-06 01:20:00|1718.6|1712.6|1719|1713|1719.4|1713.4|1718.3|1712.3|45
1583457900000|2020-03-06 01:25:00|1719.3|1713.3|1718.3|1712.3|1720|1714|1718.1|1712.1|122
1583458200000|2020-03-06 01:30:00|1718.5|1712.5|1717.1|1711.1|1719.1|1713.1|1716.5|1710.5|105
1583458500000|2020-03-06 01:35:00|1716.9|1710.9|1717.5|1711.5|1717.5|1711.5|1716.9|1710.9|12
1583458800000|2020-03-06 01:40:00|1717.8|1711.8|1717|1711|1718.1|1712.1|1716.5|1710.5|58
1583459100000|2020-03-06 01:45:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|3
1583459400000|2020-03-06 01:50:00|1715.5|1709.5|1716.1|1710.1|1716.3|1710.3|1715.5|1709.5|7
1583459700000|2020-03-06 01:55:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1583460000000|2020-03-06 02:00:00|1716.3|1710.3|1716.5|1710.5|1717.8|1711.8|1716|1710|26
1583460300000|2020-03-06 02:05:00|1716.3|1710.3|1716.8|1710.8|1717|1711|1716.3|1710.3|9
1583460600000|2020-03-06 02:10:00|1716.3|1710.3|1715|1709|1716.3|1710.3|1714.5|1708.5|41
1583460900000|2020-03-06 02:15:00|1714.8|1708.8|1715.1|1709.1|1715.1|1709.1|1714.8|1708.8|3
1583461200000|2020-03-06 02:20:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1583461500000|2020-03-06 02:25:00|1715.4|1709.4|1715.1|1709.1|1715.4|1709.4|1715.1|1709.1|2
1583461800000|2020-03-06 02:30:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.1|1709.1|35
1583462100000|2020-03-06 02:35:00|1716.1|1710.1|1718.4|1712.4|1718.4|1712.4|1716.1|1710.1|8
1583462400000|2020-03-06 02:40:00|1719.3|1713.3|1718|1712|1719.4|1713.4|1717.8|1711.8|17
1583462700000|2020-03-06 02:45:00|1717.9|1711.9|1717.3|1711.3|1717.9|1711.9|1717.1|1711.1|5
1583463000000|2020-03-06 02:50:00|1716.9|1710.9|1716.1|1710.1|1717.3|1711.3|1716.1|1710.1|9
1583463300000|2020-03-06 02:55:00|1715.9|1709.9|1714.9|1708.9|1716.1|1710.1|1714.9|1708.9|15
1583463600000|2020-03-06 03:00:00|1715.1|1709.1|1714.8|1708.8|1715.1|1709.1|1714.4|1708.4|10
1583463900000|2020-03-06 03:05:00|1714.6|1708.6|1715.4|1709.4|1715.4|1709.4|1714.6|1708.6|10
1583464200000|2020-03-06 03:10:00|1715.5|1709.5|1716|1710|1716|1710|1715.5|1709.5|2
1583464800000|2020-03-06 03:20:00|1717|1711|1716.6|1710.6|1717.8|1711.8|1716.6|1710.6|6
1583465100000|2020-03-06 03:25:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716|1710|10
1583465400000|2020-03-06 03:30:00|1716.4|1710.4|1716.4|1710.4|1716.8|1710.8|1715.8|1709.8|6
1583465700000|2020-03-06 03:35:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1716.1|1710.1|4
1583466000000|2020-03-06 03:40:00|1716.4|1710.4|1716.3|1710.3|1716.4|1710.4|1716.3|1710.3|2
1583466300000|2020-03-06 03:45:00|1715.9|1709.9|1716.4|1710.4|1716.4|1710.4|1715.9|1709.9|5
1583467200000|2020-03-06 04:00:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|3
1583467500000|2020-03-06 04:05:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1583467800000|2020-03-06 04:10:00|1715.5|1709.5|1716|1710|1716.4|1710.4|1715.5|1709.5|8
1583468100000|2020-03-06 04:15:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1
1583468700000|2020-03-06 04:25:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1583469000000|2020-03-06 04:30:00|1715.9|1709.9|1716.1|1710.1|1716.1|1710.1|1715.9|1709.9|2
1583470500000|2020-03-06 04:55:00|1715.9|1709.9|1712.8|1706.8|1715.9|1709.9|1712.8|1706.8|10
1583470800000|2020-03-06 05:00:00|1712.6|1706.6|1713.9|1707.9|1713.9|1707.9|1712.6|1706.6|5
1583471100000|2020-03-06 05:05:00|1714|1708|1714|1708|1714|1708|1713.9|1707.9|3
1583471700000|2020-03-06 05:15:00|1714.3|1708.3|1714.3|1708.3|1714.3|1708.3|1714|1708|4
1583472000000|2020-03-06 05:20:00|1714.4|1708.4|1714.1|1708.1|1714.4|1708.4|1714.1|1708.1|3
1583472600000|2020-03-06 05:30:00|1713.9|1707.9|1711.1|1705.1|1713.9|1707.9|1710.6|1704.6|9
1583472900000|2020-03-06 05:35:00|1711.3|1705.3|1712.4|1706.4|1712.9|1706.9|1711.3|1705.3|11
1583473200000|2020-03-06 05:40:00|1712.3|1706.3|1711.9|1705.9|1712.3|1706.3|1711.6|1705.6|6
1583473500000|2020-03-06 05:45:00|1712.1|1706.1|1712.9|1706.9|1713.3|1707.3|1712.1|1706.1|10
1583473800000|2020-03-06 05:50:00|1713.3|1707.3|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|7
1583474100000|2020-03-06 05:55:00|1713.1|1707.1|1712.8|1706.8|1713.4|1707.4|1712.4|1706.4|29
1583474400000|2020-03-06 06:00:00|1713|1707|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|8
1583474700000|2020-03-06 06:05:00|1713.8|1707.8|1713.9|1707.9|1713.9|1707.9|1713.5|1707.5|15
1583475000000|2020-03-06 06:10:00|1713.8|1707.8|1713.3|1707.3|1713.8|1707.8|1713|1707|9
1583475300000|2020-03-06 06:15:00|1713|1707|1713.6|1707.6|1713.6|1707.6|1713|1707|4
1583476200000|2020-03-06 06:30:00|1713.4|1707.4|1714.5|1708.5|1714.8|1708.8|1712.9|1706.9|12
1583476500000|2020-03-06 06:35:00|1715.3|1709.3|1716.3|1710.3|1716.3|1710.3|1714.8|1708.8|11
1583476800000|2020-03-06 06:40:00|1715.9|1709.9|1714.5|1708.5|1715.9|1709.9|1714.5|1708.5|13
1583477100000|2020-03-06 06:45:00|1714.3|1708.3|1711|1705|1714.3|1708.3|1711|1705|9
1583477400000|2020-03-06 06:50:00|1710.5|1704.5|1711.9|1705.9|1712|1706|1710.5|1704.5|8
1583477700000|2020-03-06 06:55:00|1711.8|1705.8|1712.3|1706.3|1712.3|1706.3|1711.8|1705.8|6
1583478000000|2020-03-06 07:00:00|1712.5|1706.5|1712.8|1706.8|1714.4|1708.4|1712.5|1706.5|22
1583478300000|2020-03-06 07:05:00|1713.1|1707.1|1713.3|1707.3|1714.1|1708.1|1713.1|1707.1|12
1583478600000|2020-03-06 07:10:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1583478900000|2020-03-06 07:15:00|1713.6|1707.6|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|10
1583479200000|2020-03-06 07:20:00|1714.8|1708.8|1712.3|1706.3|1715.3|1709.3|1712.3|1706.3|24
1583479500000|2020-03-06 07:25:00|1712|1706|1712.8|1706.8|1712.9|1706.9|1712|1706|5
1583479800000|2020-03-06 07:30:00|1712.5|1706.5|1712.4|1706.4|1712.5|1706.5|1711.6|1705.6|9
1583480100000|2020-03-06 07:35:00|1712.1|1706.1|1712.3|1706.3|1712.3|1706.3|1712.1|1706.1|2
1583480400000|2020-03-06 07:40:00|1712.4|1706.4|1712.5|1706.5|1712.8|1706.8|1712.4|1706.4|3
1583480700000|2020-03-06 07:45:00|1712.6|1706.6|1711.9|1705.9|1712.8|1706.8|1711.9|1705.9|5
1583481000000|2020-03-06 07:50:00|1712.5|1706.5|1712.5|1706.5|1712.5|1706.5|1711.9|1705.9|10
1583481300000|2020-03-06 07:55:00|1712.8|1706.8|1712|1706|1713.5|1707.5|1712|1706|25
1583481600000|2020-03-06 08:00:00|1712.3|1706.3|1714.3|1708.3|1714.5|1708.5|1711.8|1705.8|17
1583481900000|2020-03-06 08:05:00|1714.5|1708.5|1714.8|1708.8|1715.3|1709.3|1714.5|1708.5|6
1583482200000|2020-03-06 08:10:00|1714.5|1708.5|1718.3|1712.3|1718.3|1712.3|1714.5|1708.5|29
1583482500000|2020-03-06 08:15:00|1718.8|1712.8|1716.8|1710.8|1718.8|1712.8|1716.5|1710.5|28
1583482800000|2020-03-06 08:20:00|1716.5|1710.5|1714.3|1708.3|1716.5|1710.5|1713.5|1707.5|13
1583483100000|2020-03-06 08:25:00|1714|1708|1716.8|1710.8|1716.8|1710.8|1714|1708|28
1583483400000|2020-03-06 08:30:00|1717|1711|1714|1708|1717.3|1711.3|1714|1708|19
1583483700000|2020-03-06 08:35:00|1714.3|1708.3|1714.5|1708.5|1714.8|1708.8|1714|1708|7
1583484000000|2020-03-06 08:40:00|1714.8|1708.8|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|10
1583484300000|2020-03-06 08:45:00|1715|1709|1715.8|1709.8|1716|1710|1715|1709|11
1583484600000|2020-03-06 08:50:00|1716|1710|1717.3|1711.3|1717.8|1711.8|1716|1710|21
1583484900000|2020-03-06 08:55:00|1717.8|1711.8|1716.8|1710.8|1718.5|1712.5|1716.8|1710.8|22
1583485200000|2020-03-06 09:00:00|1716.5|1710.5|1717.3|1711.3|1717.3|1711.3|1716.5|1710.5|2
1583485500000|2020-03-06 09:05:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1716.3|1710.3|6
1583485800000|2020-03-06 09:10:00|1716|1710|1717|1711|1717|1711|1715.3|1709.3|22
1583486100000|2020-03-06 09:15:00|1717.5|1711.5|1717|1711|1717.5|1711.5|1716|1710|12
1583486400000|2020-03-06 09:20:00|1716.8|1710.8|1716.3|1710.3|1717|1711|1716|1710|12
1583486700000|2020-03-06 09:25:00|1716|1710|1717.3|1711.3|1717.3|1711.3|1716|1710|4
1583487000000|2020-03-06 09:30:00|1717|1711|1718.3|1712.3|1718.3|1712.3|1717|1711|10
1583487300000|2020-03-06 09:35:00|1718.5|1712.5|1718.5|1712.5|1719.3|1713.3|1717.8|1711.8|20
1583487600000|2020-03-06 09:40:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1716.8|1710.8|9
1583487900000|2020-03-06 09:45:00|1717.3|1711.3|1718.3|1712.3|1718.8|1712.8|1717.3|1711.3|9
1583488200000|2020-03-06 09:50:00|1718|1712|1717|1711|1718|1712|1717|1711|12
1583488500000|2020-03-06 09:55:00|1717.3|1711.3|1716.8|1710.8|1717.5|1711.5|1716.3|1710.3|15
1583488800000|2020-03-06 10:00:00|1717|1711|1715.5|1709.5|1717.5|1711.5|1714.8|1708.8|27
1583489100000|2020-03-06 10:05:00|1715.3|1709.3|1714.8|1708.8|1716|1710|1714.8|1708.8|17
1583489400000|2020-03-06 10:10:00|1714.5|1708.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|11
1583489700000|2020-03-06 10:15:00|1715.3|1709.3|1715.3|1709.3|1715.5|1709.5|1715|1709|7
1583490000000|2020-03-06 10:20:00|1715|1709|1712|1706|1715.3|1709.3|1712|1706|24
1583490300000|2020-03-06 10:25:00|1712.3|1706.3|1712.5|1706.5|1712.8|1706.8|1712|1706|15
1583490600000|2020-03-06 10:30:00|1712.8|1706.8|1713.8|1707.8|1713.8|1707.8|1712.8|1706.8|6
1583490900000|2020-03-06 10:35:00|1713.5|1707.5|1713.8|1707.8|1714.3|1708.3|1712.3|1706.3|32
1583491200000|2020-03-06 10:40:00|1713.5|1707.5|1714.5|1708.5|1714.5|1708.5|1713.5|1707.5|13
1583491500000|2020-03-06 10:45:00|1714.3|1708.3|1716|1710|1716.8|1710.8|1714.3|1708.3|22
1583491800000|2020-03-06 10:50:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1716|1710|3
1583492100000|2020-03-06 10:55:00|1716|1710|1716.3|1710.3|1716.5|1710.5|1716|1710|6
1583492400000|2020-03-06 11:00:00|1716.5|1710.5|1716.3|1710.3|1717|1711|1716|1710|12
1583492700000|2020-03-06 11:05:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|3
1583493000000|2020-03-06 11:10:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|14
1583493300000|2020-03-06 11:15:00|1716|1710|1714.8|1708.8|1716.8|1710.8|1714.8|1708.8|17
1583493600000|2020-03-06 11:20:00|1715|1709|1715.8|1709.8|1716|1710|1715|1709|5
1583493900000|2020-03-06 11:25:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|6
1583494500000|2020-03-06 11:35:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1714.8|1708.8|4
1583494800000|2020-03-06 11:40:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715.3|1709.3|2
1583495100000|2020-03-06 11:45:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.3|1709.3|5
1583495400000|2020-03-06 11:50:00|1715.3|1709.3|1715|1709|1715.3|1709.3|1714.5|1708.5|10
1583495700000|2020-03-06 11:55:00|1715.3|1709.3|1715.8|1709.8|1716|1710|1714.8|1708.8|14
1583496000000|2020-03-06 12:00:00|1715.5|1709.5|1716|1710|1716.3|1710.3|1715.3|1709.3|7
1583496300000|2020-03-06 12:05:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|3
1583496600000|2020-03-06 12:10:00|1716|1710|1715.3|1709.3|1716.3|1710.3|1714.5|1708.5|15
1583496900000|2020-03-06 12:15:00|1715|1709|1715.8|1709.8|1715.8|1709.8|1714.8|1708.8|10
1583497200000|2020-03-06 12:20:00|1715.3|1709.3|1714.5|1708.5|1715.3|1709.3|1714.5|1708.5|4
1583497500000|2020-03-06 12:25:00|1714.3|1708.3|1714|1708|1714.8|1708.8|1714|1708|12
1583497800000|2020-03-06 12:30:00|1714.3|1708.3|1713.8|1707.8|1714.3|1708.3|1713.5|1707.5|7
1583498100000|2020-03-06 12:35:00|1713.5|1707.5|1713.5|1707.5|1713.8|1707.8|1713.5|1707.5|3
1583498400000|2020-03-06 12:40:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.5|1707.5|3
1583498700000|2020-03-06 12:45:00|1713.5|1707.5|1713.5|1707.5|1714|1708|1713.3|1707.3|13
1583499000000|2020-03-06 12:50:00|1713.8|1707.8|1711.8|1705.8|1714|1708|1711.8|1705.8|12
1583499300000|2020-03-06 12:55:00|1711.5|1705.5|1711|1705|1712.8|1706.8|1710|1704|42
1583499600000|2020-03-06 13:00:00|1711.3|1705.3|1709.8|1703.8|1712|1706|1709.5|1703.5|35
1583499900000|2020-03-06 13:05:00|1710.5|1704.5|1710.3|1704.3|1710.8|1704.8|1708.8|1702.8|40
1583500200000|2020-03-06 13:10:00|1710.5|1704.5|1708.3|1702.3|1710.8|1704.8|1706.3|1700.3|23
1583500500000|2020-03-06 13:15:00|1708.5|1702.5|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|15
1583500800000|2020-03-06 13:20:00|1709.5|1703.5|1708|1702|1709.8|1703.8|1708|1702|14
1583501100000|2020-03-06 13:25:00|1708.3|1702.3|1709|1703|1712|1706|1708|1702|40
1583501400000|2020-03-06 13:30:00|1709.3|1703.3|1711.3|1705.3|1712.3|1706.3|1709.3|1703.3|43
1583501700000|2020-03-06 13:35:00|1711.5|1705.5|1710|1704|1711.8|1705.8|1710|1704|25
1583502000000|2020-03-06 13:40:00|1709.8|1703.8|1709.5|1703.5|1710.8|1704.8|1709|1703|25
1583502300000|2020-03-06 13:45:00|1709.3|1703.3|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|22
1583502600000|2020-03-06 13:50:00|1708.5|1702.5|1708.8|1702.8|1709.5|1703.5|1708.3|1702.3|30
1583502900000|2020-03-06 13:55:00|1708.5|1702.5|1709|1703|1709.5|1703.5|1707.8|1701.8|27
1583503200000|2020-03-06 14:00:00|1708.8|1702.8|1708.8|1702.8|1710|1704|1708.5|1702.5|30
1583503500000|2020-03-06 14:05:00|1708.5|1702.5|1707|1701|1709|1703|1705.8|1699.8|30
1583503800000|2020-03-06 14:10:00|1706.8|1700.8|1707|1701|1707.5|1701.5|1706.8|1700.8|8
1583504100000|2020-03-06 14:15:00|1706.8|1700.8|1708.5|1702.5|1709.5|1703.5|1706.8|1700.8|39
1583504400000|2020-03-06 14:20:00|1708.8|1702.8|1706.3|1700.3|1709|1703|1706.3|1700.3|24
1583504700000|2020-03-06 14:25:00|1706|1700|1707.5|1701.5|1708.8|1702.8|1706|1700|18
1583505000000|2020-03-06 14:30:00|1708.3|1702.3|1706.3|1700.3|1708.5|1702.5|1706.3|1700.3|26
1583505300000|2020-03-06 14:35:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|9
1583505600000|2020-03-06 14:40:00|1706|1700|1703.8|1697.8|1706.3|1700.3|1703.8|1697.8|22
1583505900000|2020-03-06 14:45:00|1703.5|1697.5|1703.3|1697.3|1704.5|1698.5|1703.3|1697.3|21
1583506200000|2020-03-06 14:50:00|1703|1697|1699.5|1693.5|1703|1697|1698.8|1692.8|27
1583506500000|2020-03-06 14:55:00|1699.3|1693.3|1699.3|1693.3|1700.3|1694.3|1699|1693|31
1583506800000|2020-03-06 15:00:00|1699.5|1693.5|1699|1693|1700.3|1694.3|1698.8|1692.8|26
1583507100000|2020-03-06 15:05:00|1699.5|1693.5|1699|1693|1700.8|1694.8|1698.8|1692.8|22
1583507400000|2020-03-06 15:10:00|1698.8|1692.8|1699.3|1693.3|1700.3|1694.3|1698.3|1692.3|34
1583507700000|2020-03-06 15:15:00|1699.5|1693.5|1697.3|1691.3|1699.8|1693.8|1697.3|1691.3|18
1583508000000|2020-03-06 15:20:00|1697.8|1691.8|1698.3|1692.3|1698.8|1692.8|1697.3|1691.3|23
1583508300000|2020-03-06 15:25:00|1698.5|1692.5|1699.8|1693.8|1701|1695|1698.3|1692.3|37
1583508600000|2020-03-06 15:30:00|1699.5|1693.5|1701.8|1695.8|1704.5|1698.5|1699.5|1693.5|69
1583508900000|2020-03-06 15:35:00|1702.3|1696.3|1703.3|1697.3|1704.8|1698.8|1701.5|1695.5|47
1583509200000|2020-03-06 15:40:00|1703|1697|1702.3|1696.3|1703.8|1697.8|1702|1696|36
1583509500000|2020-03-06 15:45:00|1702|1696|1700|1694|1702|1696|1699.3|1693.3|30
1583509800000|2020-03-06 15:50:00|1700.3|1694.3|1698.3|1692.3|1700.3|1694.3|1698.3|1692.3|21
1583510100000|2020-03-06 15:55:00|1698|1692|1695|1689|1698.3|1692.3|1694.5|1688.5|35
1583510400000|2020-03-06 16:00:00|1695.5|1689.5|1699.8|1693.8|1700.5|1694.5|1695.3|1689.3|41
1583510700000|2020-03-06 16:05:00|1699.5|1693.5|1700|1694|1700.8|1694.8|1699.3|1693.3|16
1583511000000|2020-03-06 16:10:00|1699.8|1693.8|1699.8|1693.8|1700.8|1694.8|1699|1693|23
1583511300000|2020-03-06 16:15:00|1700|1694|1698.8|1692.8|1700.3|1694.3|1698.3|1692.3|26
1583511600000|2020-03-06 16:20:00|1698.5|1692.5|1696.3|1690.3|1698.8|1692.8|1695.3|1689.3|25
1583511900000|2020-03-06 16:25:00|1696.5|1690.5|1695|1689|1697.8|1691.8|1694|1688|54
1583512200000|2020-03-06 16:30:00|1695.3|1689.3|1689.8|1683.8|1696.8|1690.8|1689.3|1683.3|81
1583512500000|2020-03-06 16:35:00|1689.3|1683.3|1689.8|1683.8|1691.3|1685.3|1687.8|1681.8|34
1583512800000|2020-03-06 16:40:00|1690|1684|1690.3|1684.3|1691|1685|1689.8|1683.8|27
1583513100000|2020-03-06 16:45:00|1690|1684|1689.5|1683.5|1690.3|1684.3|1689.5|1683.5|11
1583513400000|2020-03-06 16:50:00|1689|1683|1689|1683|1689.3|1683.3|1688.8|1682.8|7
1583513700000|2020-03-06 16:55:00|1688.8|1682.8|1688.5|1682.5|1689|1683|1688|1682|7
1583514000000|2020-03-06 17:00:00|1688.8|1682.8|1688.8|1682.8|1689.3|1683.3|1688.8|1682.8|6
1583514300000|2020-03-06 17:05:00|1689.3|1683.3|1688.8|1682.8|1689.3|1683.3|1688.3|1682.3|6
1583514600000|2020-03-06 17:10:00|1688.5|1682.5|1687|1681|1688.8|1682.8|1685.4|1679.4|21
1583514900000|2020-03-06 17:15:00|1687.3|1681.3|1686.8|1680.8|1687.3|1681.3|1686.8|1680.8|9
1583515200000|2020-03-06 17:20:00|1687.3|1681.3|1687|1681|1688|1682|1686.8|1680.8|15
1583515500000|2020-03-06 17:25:00|1687.3|1681.3|1687.3|1681.3|1687.3|1681.3|1687|1681|5
1583515800000|2020-03-06 17:30:00|1687|1681|1687.3|1681.3|1688.3|1682.3|1687|1681|17
1583516100000|2020-03-06 17:35:00|1687.5|1681.5|1689|1683|1689|1683|1687.5|1681.5|7
1583516400000|2020-03-06 17:40:00|1688.8|1682.8|1689|1683|1689|1683|1688.8|1682.8|2
1583516700000|2020-03-06 17:45:00|1688.8|1682.8|1689|1683|1689|1683|1688.8|1682.8|6
1583517000000|2020-03-06 17:50:00|1688.8|1682.8|1688.3|1682.3|1689|1683|1688|1682|10
1583517300000|2020-03-06 17:55:00|1688.4|1682.4|1689.1|1683.1|1689.1|1683.1|1688.4|1682.4|3
1583715600000|2020-03-09 01:00:00|1691.8|1679.8|1682.5|1676.5|1691.8|1679.8|1679|1673|35
1583715900000|2020-03-09 01:05:00|1682.4|1676.4|1679|1673|1682.8|1676.8|1679|1673|78
1583716200000|2020-03-09 01:10:00|1679.4|1673.4|1678.4|1672.4|1681.5|1675.5|1678.3|1672.3|54
1583716500000|2020-03-09 01:15:00|1677.5|1671.5|1678|1672|1680.4|1674.4|1676.8|1670.8|60
1583716800000|2020-03-09 01:20:00|1678.3|1672.3|1680.6|1674.6|1680.6|1674.6|1678.3|1672.3|77
1583717100000|2020-03-09 01:25:00|1680.9|1674.9|1681.8|1675.8|1682.3|1676.3|1680.9|1674.9|60
1583717400000|2020-03-09 01:30:00|1681.5|1675.5|1680|1674|1682.8|1676.8|1679.5|1673.5|32
1583717700000|2020-03-09 01:35:00|1679.5|1673.5|1678.8|1672.8|1679.5|1673.5|1678.5|1672.5|10
1583718000000|2020-03-09 01:40:00|1678.5|1672.5|1677.4|1671.4|1679.5|1673.5|1676.9|1670.9|29
1583718300000|2020-03-09 01:45:00|1677.3|1671.3|1678.8|1672.8|1679.5|1673.5|1677.3|1671.3|26
1583718600000|2020-03-09 01:50:00|1678.9|1672.9|1677.9|1671.9|1682.4|1676.4|1677.9|1671.9|41
1583718900000|2020-03-09 01:55:00|1678.1|1672.1|1677.9|1671.9|1679.1|1673.1|1677.4|1671.4|30
1583719200000|2020-03-09 02:00:00|1678.6|1672.6|1678.9|1672.9|1679.1|1673.1|1677.9|1671.9|17
1583719500000|2020-03-09 02:05:00|1679.1|1673.1|1681.4|1675.4|1681.6|1675.6|1679|1673|20
1583719800000|2020-03-09 02:10:00|1681|1675|1680.1|1674.1|1681|1675|1680|1674|9
1583720100000|2020-03-09 02:15:00|1680.8|1674.8|1680.8|1674.8|1681|1675|1680.1|1674.1|13
1583720400000|2020-03-09 02:20:00|1681|1675|1681|1675|1681|1675|1681|1675|1
1583720700000|2020-03-09 02:25:00|1681.3|1675.3|1676.3|1670.3|1681.4|1675.4|1675.9|1669.9|29
1583721000000|2020-03-09 02:30:00|1676.1|1670.1|1678|1672|1678|1672|1675.8|1669.8|20
1583721300000|2020-03-09 02:35:00|1677.9|1671.9|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|4
1583721600000|2020-03-09 02:40:00|1677.4|1671.4|1677.8|1671.8|1677.8|1671.8|1677.4|1671.4|2
1583721900000|2020-03-09 02:45:00|1677.5|1671.5|1677.4|1671.4|1677.8|1671.8|1677.1|1671.1|14
1583722200000|2020-03-09 02:50:00|1677.6|1671.6|1677.9|1671.9|1677.9|1671.9|1677.6|1671.6|2
1583722500000|2020-03-09 02:55:00|1677.8|1671.8|1677.9|1671.9|1677.9|1671.9|1677.8|1671.8|4
1583722800000|2020-03-09 03:00:00|1677.8|1671.8|1677.5|1671.5|1677.8|1671.8|1676.8|1670.8|4
1583723100000|2020-03-09 03:05:00|1677.6|1671.6|1676|1670|1677.8|1671.8|1675.5|1669.5|19
1583723400000|2020-03-09 03:10:00|1675.9|1669.9|1674.9|1668.9|1676|1670|1673.3|1667.3|26
1583723700000|2020-03-09 03:15:00|1675|1669|1675|1669|1675|1669|1674.9|1668.9|3
1583724000000|2020-03-09 03:20:00|1675.3|1669.3|1676.1|1670.1|1676.1|1670.1|1675.3|1669.3|3
1583724300000|2020-03-09 03:25:00|1676.3|1670.3|1675.6|1669.6|1677.1|1671.1|1675.6|1669.6|18
1583724600000|2020-03-09 03:30:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1674.4|1668.4|5
1583725200000|2020-03-09 03:40:00|1674.6|1668.6|1677.1|1671.1|1677.3|1671.3|1674.6|1668.6|18
1583725500000|2020-03-09 03:45:00|1677.3|1671.3|1677.5|1671.5|1677.8|1671.8|1677.3|1671.3|4
1583725800000|2020-03-09 03:50:00|1677.3|1671.3|1676.6|1670.6|1677.3|1671.3|1676.6|1670.6|4
1583726100000|2020-03-09 03:55:00|1676.9|1670.9|1676.4|1670.4|1677.3|1671.3|1676.3|1670.3|17
1583726400000|2020-03-09 04:00:00|1676.3|1670.3|1676|1670|1676.3|1670.3|1675.8|1669.8|8
1583726700000|2020-03-09 04:05:00|1676.3|1670.3|1676|1670|1676.3|1670.3|1676|1670|4
1583727000000|2020-03-09 04:10:00|1676.3|1670.3|1675|1669|1676.3|1670.3|1674.8|1668.8|13
1583727300000|2020-03-09 04:15:00|1675.1|1669.1|1672.1|1666.1|1675.4|1669.4|1671.8|1665.8|37
1583727600000|2020-03-09 04:20:00|1672.3|1666.3|1673.3|1667.3|1673.5|1667.5|1672.3|1666.3|8
1583727900000|2020-03-09 04:25:00|1673.5|1667.5|1673|1667|1673.5|1667.5|1673|1667|5
1583728200000|2020-03-09 04:30:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1583728800000|2020-03-09 04:40:00|1673|1667|1673|1667|1673|1667|1673|1667|1
1583729100000|2020-03-09 04:45:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1583729400000|2020-03-09 04:50:00|1673|1667|1672.9|1666.9|1673.3|1667.3|1672.9|1666.9|4
1583729700000|2020-03-09 04:55:00|1673|1667|1672.5|1666.5|1673|1667|1672.5|1666.5|4
1583730000000|2020-03-09 05:00:00|1672.3|1666.3|1671.5|1665.5|1672.3|1666.3|1671.5|1665.5|4
1583730300000|2020-03-09 05:05:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.8|1665.8|3
1583730600000|2020-03-09 05:10:00|1672.3|1666.3|1671.3|1665.3|1672.3|1666.3|1671.3|1665.3|6
1583730900000|2020-03-09 05:15:00|1671.1|1665.1|1671.1|1665.1|1671.1|1665.1|1671.1|1665.1|1
1583731500000|2020-03-09 05:25:00|1671.3|1665.3|1671.3|1665.3|1671.3|1665.3|1671.3|1665.3|1
1583731800000|2020-03-09 05:30:00|1671.1|1665.1|1670.8|1664.8|1671.1|1665.1|1670.5|1664.5|6
1583732100000|2020-03-09 05:35:00|1671|1665|1671|1665|1671|1665|1670.5|1664.5|5
1583732400000|2020-03-09 05:40:00|1670.9|1664.9|1670.8|1664.8|1671|1665|1670.4|1664.4|9
1583732700000|2020-03-09 05:45:00|1671|1665|1670.9|1664.9|1671|1665|1670.9|1664.9|2
1583733000000|2020-03-09 05:50:00|1670.8|1664.8|1671|1665|1671|1665|1670.5|1664.5|7
1583733300000|2020-03-09 05:55:00|1670.8|1664.8|1671|1665|1671|1665|1670.3|1664.3|8
1583733600000|2020-03-09 06:00:00|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1
1583733900000|2020-03-09 06:05:00|1670.8|1664.8|1670.9|1664.9|1670.9|1664.9|1670.5|1664.5|6
1583734200000|2020-03-09 06:10:00|1671|1665|1670.6|1664.6|1671|1665|1670.6|1664.6|6
1583734500000|2020-03-09 06:15:00|1670.5|1664.5|1669.3|1663.3|1670.5|1664.5|1669.3|1663.3|13
1583734800000|2020-03-09 06:20:00|1669.4|1663.4|1668.9|1662.9|1669.4|1663.4|1668.5|1662.5|9
1583735100000|2020-03-09 06:25:00|1668.5|1662.5|1666.1|1660.1|1668.5|1662.5|1665|1659|17
1583735400000|2020-03-09 06:30:00|1666.3|1660.3|1665.3|1659.3|1666.5|1660.5|1664.5|1658.5|20
1583735700000|2020-03-09 06:35:00|1665.5|1659.5|1664.6|1658.6|1665.5|1659.5|1662.5|1656.5|23
1583736000000|2020-03-09 06:40:00|1664.5|1658.5|1665.9|1659.9|1665.9|1659.9|1664.4|1658.4|10
1583736300000|2020-03-09 06:45:00|1665.8|1659.8|1666.5|1660.5|1666.5|1660.5|1665.8|1659.8|6
1583736600000|2020-03-09 06:50:00|1666|1660|1665.1|1659.1|1666|1660|1664.4|1658.4|7
1583736900000|2020-03-09 06:55:00|1665|1659|1665.3|1659.3|1665.3|1659.3|1664.9|1658.9|4
1583737200000|2020-03-09 07:00:00|1664.9|1658.9|1666.5|1660.5|1666.5|1660.5|1664.9|1658.9|12
1583737500000|2020-03-09 07:05:00|1666.3|1660.3|1665.4|1659.4|1666.3|1660.3|1665.4|1659.4|4
1583737800000|2020-03-09 07:10:00|1665.5|1659.5|1662.5|1656.5|1665.5|1659.5|1662.5|1656.5|12
1583738100000|2020-03-09 07:15:00|1663|1657|1662.4|1656.4|1663.4|1657.4|1662.4|1656.4|10
1583738400000|2020-03-09 07:20:00|1662.9|1656.9|1663.4|1657.4|1665.1|1659.1|1662.4|1656.4|37
1583738700000|2020-03-09 07:25:00|1663.3|1657.3|1665.1|1659.1|1665.4|1659.4|1663.3|1657.3|20
1583739000000|2020-03-09 07:30:00|1664.9|1658.9|1659.9|1653.9|1664.9|1658.9|1659.9|1653.9|23
1583739300000|2020-03-09 07:35:00|1659.6|1653.6|1650.4|1644.4|1660.5|1654.5|1650.4|1644.4|73
1583739600000|2020-03-09 07:40:00|1650.3|1644.3|1647.4|1641.4|1652.9|1646.9|1647.1|1641.1|61
1583739900000|2020-03-09 07:45:00|1647.3|1641.3|1653.1|1647.1|1653.3|1647.3|1647.3|1641.3|78
1583740200000|2020-03-09 07:50:00|1653|1647|1652.9|1646.9|1653.5|1647.5|1651.3|1645.3|20
1583740500000|2020-03-09 07:55:00|1653|1647|1647.5|1641.5|1653|1647|1647|1641|40
1583740800000|2020-03-09 08:00:00|1647.8|1641.8|1651.8|1645.8|1655.3|1649.3|1647.8|1641.8|77
1583741100000|2020-03-09 08:05:00|1652.5|1646.5|1652.8|1646.8|1652.8|1646.8|1652|1646|13
1583741400000|2020-03-09 08:10:00|1652.5|1646.5|1650.8|1644.8|1652.8|1646.8|1648.8|1642.8|35
1583741700000|2020-03-09 08:15:00|1650.5|1644.5|1652.3|1646.3|1652.5|1646.5|1650.3|1644.3|19
1583742000000|2020-03-09 08:20:00|1652|1646|1652.3|1646.3|1652.5|1646.5|1651|1645|21
1583742300000|2020-03-09 08:25:00|1652.5|1646.5|1653.8|1647.8|1653.8|1647.8|1652.5|1646.5|7
1583742600000|2020-03-09 08:30:00|1654.3|1648.3|1657.8|1651.8|1658|1652|1654.3|1648.3|20
1583742900000|2020-03-09 08:35:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1654.5|1648.5|27
1583743200000|2020-03-09 08:40:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1657|1651|8
1583743500000|2020-03-09 08:45:00|1658|1652|1658.3|1652.3|1660.8|1654.8|1658|1652|35
1583743800000|2020-03-09 08:50:00|1658.5|1652.5|1661.3|1655.3|1662|1656|1658.5|1652.5|35
1583744100000|2020-03-09 08:55:00|1661|1655|1661.3|1655.3|1661.3|1655.3|1659.8|1653.8|26
1583744400000|2020-03-09 09:00:00|1661.5|1655.5|1661.8|1655.8|1662.3|1656.3|1660|1654|25
1583744700000|2020-03-09 09:05:00|1662|1656|1663.8|1657.8|1665.3|1659.3|1661.8|1655.8|26
1583745000000|2020-03-09 09:10:00|1663.5|1657.5|1662.8|1656.8|1664|1658|1662.8|1656.8|14
1583745300000|2020-03-09 09:15:00|1662.5|1656.5|1662|1656|1663|1657|1661.8|1655.8|16
1583745600000|2020-03-09 09:20:00|1661.8|1655.8|1663.8|1657.8|1663.8|1657.8|1661.3|1655.3|20
1583745900000|2020-03-09 09:25:00|1663.5|1657.5|1662.3|1656.3|1663.8|1657.8|1662|1656|13
1583746200000|2020-03-09 09:30:00|1662|1656|1662.3|1656.3|1662.8|1656.8|1662|1656|19
1583746500000|2020-03-09 09:35:00|1662|1656|1664|1658|1664|1658|1661.8|1655.8|40
1583746800000|2020-03-09 09:40:00|1663.8|1657.8|1662.8|1656.8|1665.3|1659.3|1662.8|1656.8|17
1583747100000|2020-03-09 09:45:00|1663|1657|1665|1659|1665.3|1659.3|1663|1657|23
1583747400000|2020-03-09 09:50:00|1664.5|1658.5|1666.3|1660.3|1666.3|1660.3|1664.5|1658.5|14
1583747700000|2020-03-09 09:55:00|1666|1660|1665.3|1659.3|1666.3|1660.3|1664.8|1658.8|18
1583748000000|2020-03-09 10:00:00|1665.5|1659.5|1662.3|1656.3|1665.8|1659.8|1662.3|1656.3|26
1583748300000|2020-03-09 10:05:00|1662|1656|1662.8|1656.8|1662.8|1656.8|1662|1656|20
1583748600000|2020-03-09 10:10:00|1662.5|1656.5|1662.8|1656.8|1663|1657|1661.8|1655.8|13
1583748900000|2020-03-09 10:15:00|1663|1657|1665.5|1659.5|1665.5|1659.5|1662.8|1656.8|26
1583749200000|2020-03-09 10:20:00|1665|1659|1665.8|1659.8|1666.3|1660.3|1664.3|1658.3|16
1583749500000|2020-03-09 10:25:00|1666|1660|1667.8|1661.8|1670|1664|1665.8|1659.8|27
1583749800000|2020-03-09 10:30:00|1667.5|1661.5|1667.5|1661.5|1668|1662|1666.8|1660.8|23
1583750100000|2020-03-09 10:35:00|1667.3|1661.3|1667.8|1661.8|1667.8|1661.8|1665.8|1659.8|32
1583750400000|2020-03-09 10:40:00|1668|1662|1667.8|1661.8|1668|1662|1667.8|1661.8|6
1583750700000|2020-03-09 10:45:00|1668|1662|1668.8|1662.8|1668.8|1662.8|1666.8|1660.8|19
1583751000000|2020-03-09 10:50:00|1669|1663|1669|1663|1669.5|1663.5|1667|1661|17
1583751300000|2020-03-09 10:55:00|1668.8|1662.8|1666.3|1660.3|1668.8|1662.8|1664.8|1658.8|31
1583751600000|2020-03-09 11:00:00|1666|1660|1664.8|1658.8|1666|1660|1664.8|1658.8|20
1583751900000|2020-03-09 11:05:00|1664.3|1658.3|1664.5|1658.5|1664.5|1658.5|1664|1658|12
1583752200000|2020-03-09 11:10:00|1664.8|1658.8|1667.3|1661.3|1667.3|1661.3|1664.8|1658.8|22
1583752500000|2020-03-09 11:15:00|1667.5|1661.5|1666.8|1660.8|1669.3|1663.3|1666.3|1660.3|12
1583752800000|2020-03-09 11:20:00|1667|1661|1667.5|1661.5|1668|1662|1666.3|1660.3|18
1583753100000|2020-03-09 11:25:00|1667.8|1661.8|1668.3|1662.3|1668.3|1662.3|1667.5|1661.5|10
1583753400000|2020-03-09 11:30:00|1668|1662|1669|1663|1670|1664|1667.8|1661.8|28
1583753700000|2020-03-09 11:35:00|1668.8|1662.8|1669.3|1663.3|1669.5|1663.5|1668.3|1662.3|13
1583754000000|2020-03-09 11:40:00|1669.5|1663.5|1668.8|1662.8|1670|1664|1668.8|1662.8|7
1583754300000|2020-03-09 11:45:00|1668.5|1662.5|1667.8|1661.8|1668.5|1662.5|1667.3|1661.3|9
1583754600000|2020-03-09 11:50:00|1668|1662|1667.8|1661.8|1669.3|1663.3|1667.8|1661.8|10
1583754900000|2020-03-09 11:55:00|1667.5|1661.5|1667|1661|1667.5|1661.5|1666.3|1660.3|9
1583755200000|2020-03-09 12:00:00|1666.8|1660.8|1668|1662|1668.3|1662.3|1666.8|1660.8|10
1583755800000|2020-03-09 12:10:00|1668.3|1662.3|1667|1661|1668.3|1662.3|1666.3|1660.3|9
1583756100000|2020-03-09 12:15:00|1666.8|1660.8|1668.3|1662.3|1669.8|1663.8|1666.8|1660.8|18
1583756400000|2020-03-09 12:20:00|1668.5|1662.5|1669.8|1663.8|1670|1664|1668.3|1662.3|22
1583756700000|2020-03-09 12:25:00|1669.5|1663.5|1670.8|1664.8|1672|1666|1669.5|1663.5|32
1583757000000|2020-03-09 12:30:00|1670.5|1664.5|1670.3|1664.3|1670.8|1664.8|1668.5|1662.5|43
1583757300000|2020-03-09 12:35:00|1670|1664|1667.5|1661.5|1670.5|1664.5|1667.5|1661.5|43
1583757600000|2020-03-09 12:40:00|1667.3|1661.3|1671.3|1665.3|1671.3|1665.3|1667.3|1661.3|32
1583757900000|2020-03-09 12:45:00|1671|1665|1669.8|1663.8|1671.3|1665.3|1669|1663|29
1583758200000|2020-03-09 12:50:00|1670|1664|1668.8|1662.8|1670|1664|1668.8|1662.8|16
1583758500000|2020-03-09 12:55:00|1669|1663|1668|1662|1670|1664|1666.8|1660.8|30
1583758800000|2020-03-09 13:00:00|1667.8|1661.8|1669.5|1663.5|1670|1664|1667.3|1661.3|47
1583759100000|2020-03-09 13:05:00|1669.3|1663.3|1668.8|1662.8|1669.8|1663.8|1668.8|1662.8|19
1583759400000|2020-03-09 13:10:00|1668.5|1662.5|1667.3|1661.3|1668.8|1662.8|1666.5|1660.5|18
1583759700000|2020-03-09 13:15:00|1667.8|1661.8|1669.3|1663.3|1669.8|1663.8|1667.8|1661.8|16
1583760000000|2020-03-09 13:20:00|1669|1663|1668.8|1662.8|1669.3|1663.3|1668.5|1662.5|14
1583760300000|2020-03-09 13:25:00|1668.5|1662.5|1667.8|1661.8|1669.3|1663.3|1667.5|1661.5|29
1583760600000|2020-03-09 13:30:00|1667.5|1661.5|1667.8|1661.8|1668.8|1662.8|1667|1661|32
1583760900000|2020-03-09 13:35:00|1667.5|1661.5|1667.5|1661.5|1668|1662|1667|1661|26
1583761200000|2020-03-09 13:40:00|1667.3|1661.3|1668.8|1662.8|1668.8|1662.8|1667|1661|32
1583761500000|2020-03-09 13:45:00|1668.5|1662.5|1667.5|1661.5|1669|1663|1666.8|1660.8|43
1583761800000|2020-03-09 13:50:00|1667.8|1661.8|1671.5|1665.5|1672.3|1666.3|1667.8|1661.8|31
1583762100000|2020-03-09 13:55:00|1671.3|1665.3|1673.5|1667.5|1676|1670|1671|1665|64
1583762400000|2020-03-09 14:00:00|1673.3|1667.3|1673|1667|1673.5|1667.5|1671|1665|37
1583762700000|2020-03-09 14:05:00|1672.5|1666.5|1674|1668|1676.8|1670.8|1672.3|1666.3|40
1583763000000|2020-03-09 14:10:00|1674.3|1668.3|1677.3|1671.3|1679|1673|1673|1667|69
1583763300000|2020-03-09 14:15:00|1677.5|1671.5|1676|1670|1677.5|1671.5|1675|1669|43
1583763600000|2020-03-09 14:20:00|1675|1669|1674|1668|1677|1671|1674|1668|36
1583763900000|2020-03-09 14:25:00|1673.8|1667.8|1672.5|1666.5|1673.8|1667.8|1671.5|1665.5|38
1583764200000|2020-03-09 14:30:00|1672.3|1666.3|1669|1663|1673.3|1667.3|1669|1663|74
1583764500000|2020-03-09 14:35:00|1669.8|1663.8|1671.3|1665.3|1673.5|1667.5|1669.5|1663.5|44
1583764800000|2020-03-09 14:40:00|1671.5|1665.5|1671.5|1665.5|1672|1666|1671.3|1665.3|19
1583765100000|2020-03-09 14:45:00|1671.8|1665.8|1671.5|1665.5|1672.5|1666.5|1671.5|1665.5|16
1583765400000|2020-03-09 14:50:00|1671.8|1665.8|1671|1665|1672|1666|1671|1665|13
1583765700000|2020-03-09 14:55:00|1670.8|1664.8|1674.3|1668.3|1675.8|1669.8|1670.8|1664.8|37
1583766000000|2020-03-09 15:00:00|1674.5|1668.5|1673.8|1667.8|1675.8|1669.8|1673.3|1667.3|32
1583766300000|2020-03-09 15:05:00|1674|1668|1673|1667|1674.8|1668.8|1672.5|1666.5|24
1583766600000|2020-03-09 15:10:00|1672.8|1666.8|1676|1670|1676|1670|1672.3|1666.3|25
1583766900000|2020-03-09 15:15:00|1676.3|1670.3|1676.8|1670.8|1677.5|1671.5|1676|1670|30
1583767200000|2020-03-09 15:20:00|1677.3|1671.3|1677.8|1671.8|1678.3|1672.3|1676.5|1670.5|19
1583767500000|2020-03-09 15:25:00|1677.5|1671.5|1678.3|1672.3|1678.3|1672.3|1676.3|1670.3|27
1583767800000|2020-03-09 15:30:00|1678|1672|1677|1671|1678|1672|1676|1670|27
1583768100000|2020-03-09 15:35:00|1677.5|1671.5|1677.5|1671.5|1678|1672|1676.3|1670.3|36
1583768400000|2020-03-09 15:40:00|1677.3|1671.3|1677|1671|1678|1672|1675.8|1669.8|41
1583768700000|2020-03-09 15:45:00|1677.3|1671.3|1682|1676|1682.5|1676.5|1677|1671|37
1583769000000|2020-03-09 15:50:00|1682.3|1676.3|1687.8|1681.8|1688.8|1682.8|1681.3|1675.3|69
1583769300000|2020-03-09 15:55:00|1687.3|1681.3|1686.3|1680.3|1687.8|1681.8|1685|1679|51
1583769600000|2020-03-09 16:00:00|1686.5|1680.5|1683.8|1677.8|1687.3|1681.3|1682|1676|59
1583769900000|2020-03-09 16:05:00|1684|1678|1691.8|1685.8|1691.8|1685.8|1684|1678|64
1583770200000|2020-03-09 16:10:00|1691.5|1685.5|1695.5|1689.5|1696.8|1690.8|1688.5|1682.5|69
1583770500000|2020-03-09 16:15:00|1695.8|1689.8|1692.8|1686.8|1696.8|1690.8|1692.3|1686.3|51
1583770800000|2020-03-09 16:20:00|1692.5|1686.5|1690.5|1684.5|1692.8|1686.8|1690.5|1684.5|56
1583771100000|2020-03-09 16:25:00|1690.3|1684.3|1692|1686|1692.3|1686.3|1688.8|1682.8|64
1583771400000|2020-03-09 16:30:00|1691.8|1685.8|1688.8|1682.8|1692.5|1686.5|1687.8|1681.8|74
1583771700000|2020-03-09 16:35:00|1689.3|1683.3|1688.8|1682.8|1689.5|1683.5|1688|1682|30
1583772000000|2020-03-09 16:40:00|1689.3|1683.3|1692|1686|1692.8|1686.8|1689.3|1683.3|46
1583772300000|2020-03-09 16:45:00|1691.5|1685.5|1691.3|1685.3|1691.5|1685.5|1690.5|1684.5|10
1583772600000|2020-03-09 16:50:00|1691.5|1685.5|1692.5|1686.5|1692.8|1686.8|1691.3|1685.3|26
1583772900000|2020-03-09 16:55:00|1692.3|1686.3|1692.5|1686.5|1692.5|1686.5|1692|1686|8
1583773200000|2020-03-09 17:00:00|1692.8|1686.8|1691.3|1685.3|1692.8|1686.8|1690.8|1684.8|22
1583773500000|2020-03-09 17:05:00|1691|1685|1692|1686|1692.3|1686.3|1689.8|1683.8|19
1583773800000|2020-03-09 17:10:00|1692.3|1686.3|1692.3|1686.3|1692.8|1686.8|1691.5|1685.5|14
1583774100000|2020-03-09 17:15:00|1692|1686|1690.5|1684.5|1692|1686|1690.5|1684.5|4
1583774400000|2020-03-09 17:20:00|1690.8|1684.8|1691.3|1685.3|1691.5|1685.5|1690.5|1684.5|10
1583774700000|2020-03-09 17:25:00|1691.5|1685.5|1692.5|1686.5|1692.8|1686.8|1691.5|1685.5|17
1583775000000|2020-03-09 17:30:00|1692.3|1686.3|1692|1686|1692.5|1686.5|1692|1686|5
1583775600000|2020-03-09 17:40:00|1691.5|1685.5|1691.5|1685.5|1691.5|1685.5|1691|1685|9
1583775900000|2020-03-09 17:45:00|1691.3|1685.3|1691.3|1685.3|1691.5|1685.5|1690.8|1684.8|21
1583776200000|2020-03-09 17:50:00|1691|1685|1691|1685|1691|1685|1690.8|1684.8|5
1583776500000|2020-03-09 17:55:00|1691.3|1685.3|1691|1685|1691.3|1685.3|1691|1685|2
1583802000000|2020-03-10 01:00:00|1694.5|1682.5|1689.6|1683.6|1694.5|1684.4|1686.1|1680.1|36
1583802300000|2020-03-10 01:05:00|1690.1|1684.1|1685.4|1679.4|1691.4|1685.4|1685.4|1679.4|46
1583802600000|2020-03-10 01:10:00|1685.1|1679.1|1685.6|1679.6|1686.4|1680.4|1684.3|1678.3|24
1583802900000|2020-03-10 01:15:00|1685.9|1679.9|1684.9|1678.9|1686.3|1680.3|1684.6|1678.6|9
1583803200000|2020-03-10 01:20:00|1684.6|1678.6|1685.4|1679.4|1685.4|1679.4|1684.3|1678.3|20
1583803500000|2020-03-10 01:25:00|1685.6|1679.6|1687.4|1681.4|1687.6|1681.6|1685.6|1679.6|10
1583803800000|2020-03-10 01:30:00|1687.6|1681.6|1687.9|1681.9|1688.4|1682.4|1687.4|1681.4|10
1583804100000|2020-03-10 01:35:00|1688|1682|1688.9|1682.9|1688.9|1682.9|1687.6|1681.6|10
1583804400000|2020-03-10 01:40:00|1689.1|1683.1|1687.6|1681.6|1689.5|1683.5|1687.4|1681.4|44
1583804700000|2020-03-10 01:45:00|1687.4|1681.4|1686.3|1680.3|1688.4|1682.4|1686|1680|20
1583805000000|2020-03-10 01:50:00|1686.6|1680.6|1686.5|1680.5|1687.1|1681.1|1686.5|1680.5|6
1583805300000|2020-03-10 01:55:00|1686.4|1680.4|1686.6|1680.6|1687|1681|1686.4|1680.4|6
1583805600000|2020-03-10 02:00:00|1686.3|1680.3|1685.1|1679.1|1686.3|1680.3|1684.5|1678.5|53
1583805900000|2020-03-10 02:05:00|1685.4|1679.4|1684.9|1678.9|1685.6|1679.6|1684.4|1678.4|6
1583806200000|2020-03-10 02:10:00|1684.4|1678.4|1684.4|1678.4|1684.4|1678.4|1684.4|1678.4|1
1583806500000|2020-03-10 02:15:00|1683.6|1677.6|1684.1|1678.1|1684.1|1678.1|1683.4|1677.4|6
1583806800000|2020-03-10 02:20:00|1684|1678|1683.6|1677.6|1684|1678|1683.4|1677.4|5
1583807100000|2020-03-10 02:25:00|1683.9|1677.9|1683.9|1677.9|1684.1|1678.1|1683.9|1677.9|6
1583807400000|2020-03-10 02:30:00|1683.6|1677.6|1684|1678|1684.3|1678.3|1683.6|1677.6|9
1583807700000|2020-03-10 02:35:00|1683.8|1677.8|1682.9|1676.9|1684|1678|1682.4|1676.4|19
1583808000000|2020-03-10 02:40:00|1683.1|1677.1|1680.5|1674.5|1683.1|1677.1|1680.5|1674.5|31
1583808300000|2020-03-10 02:45:00|1680.8|1674.8|1682.9|1676.9|1682.9|1676.9|1680.4|1674.4|18
1583808600000|2020-03-10 02:50:00|1682.6|1676.6|1683.1|1677.1|1684.8|1678.8|1681.8|1675.8|16
1583808900000|2020-03-10 02:55:00|1682.6|1676.6|1681|1675|1683.6|1677.6|1680.6|1674.6|13
1583809200000|2020-03-10 03:00:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1680.4|1674.4|11
1583809800000|2020-03-10 03:10:00|1680.4|1674.4|1680.6|1674.6|1681.1|1675.1|1680.3|1674.3|6
1583810100000|2020-03-10 03:15:00|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1
1583810400000|2020-03-10 03:20:00|1681.4|1675.4|1683.9|1677.9|1684|1678|1681.4|1675.4|11
1583810700000|2020-03-10 03:25:00|1684.1|1678.1|1686.4|1680.4|1688.1|1682.1|1683.6|1677.6|35
1583811000000|2020-03-10 03:30:00|1686.6|1680.6|1686.1|1680.1|1687.3|1681.3|1684.9|1678.9|26
1583811300000|2020-03-10 03:35:00|1686.6|1680.6|1689.4|1683.4|1689.4|1683.4|1686.6|1680.6|22
1583811600000|2020-03-10 03:40:00|1689.6|1683.6|1689.6|1683.6|1691.4|1685.4|1689.4|1683.4|23
1583811900000|2020-03-10 03:45:00|1689.8|1683.8|1689.8|1683.8|1690.1|1684.1|1689.8|1683.8|6
1583812200000|2020-03-10 03:50:00|1690|1684|1690.4|1684.4|1690.4|1684.4|1690|1684|3
1583812500000|2020-03-10 03:55:00|1690|1684|1690|1684|1690|1684|1689.9|1683.9|3
1583812800000|2020-03-10 04:00:00|1690.1|1684.1|1691.1|1685.1|1691.1|1685.1|1690.1|1684.1|4
1583813400000|2020-03-10 04:10:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1583814300000|2020-03-10 04:25:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1583814900000|2020-03-10 04:35:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1583815200000|2020-03-10 04:40:00|1691.4|1685.4|1690.4|1684.4|1691.4|1685.4|1690.4|1684.4|4
1583815500000|2020-03-10 04:45:00|1690.9|1684.9|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1583815800000|2020-03-10 04:50:00|1690.9|1684.9|1691.1|1685.1|1691.6|1685.6|1690.9|1684.9|5
1583816100000|2020-03-10 04:55:00|1691.3|1685.3|1691.3|1685.3|1691.3|1685.3|1691.3|1685.3|1
1583816400000|2020-03-10 05:00:00|1691.4|1685.4|1693.1|1687.1|1693.3|1687.3|1691.4|1685.4|7
1583816700000|2020-03-10 05:05:00|1693.4|1687.4|1693.9|1687.9|1694.6|1688.6|1693.4|1687.4|10
1583817000000|2020-03-10 05:10:00|1694.1|1688.1|1695.4|1689.4|1695.4|1689.4|1694.1|1688.1|11
1583817300000|2020-03-10 05:15:00|1695.5|1689.5|1694.6|1688.6|1695.5|1689.5|1694.6|1688.6|9
1583817600000|2020-03-10 05:20:00|1694.4|1688.4|1694.1|1688.1|1694.4|1688.4|1694.1|1688.1|2
1583817900000|2020-03-10 05:25:00|1694.4|1688.4|1694.1|1688.1|1694.4|1688.4|1694.1|1688.1|2
1583818200000|2020-03-10 05:30:00|1694.4|1688.4|1694.4|1688.4|1694.9|1688.9|1694.1|1688.1|26
1583818500000|2020-03-10 05:35:00|1694.6|1688.6|1695.9|1689.9|1695.9|1689.9|1694.6|1688.6|10
1583818800000|2020-03-10 05:40:00|1696.1|1690.1|1696.9|1690.9|1697.1|1691.1|1695.9|1689.9|20
1583819100000|2020-03-10 05:45:00|1697.1|1691.1|1695.6|1689.6|1697.1|1691.1|1695.4|1689.4|12
1583819400000|2020-03-10 05:50:00|1695.9|1689.9|1695.6|1689.6|1696|1690|1695.6|1689.6|6
1583819700000|2020-03-10 05:55:00|1695.3|1689.3|1695.5|1689.5|1695.5|1689.5|1695.3|1689.3|4
1583820000000|2020-03-10 06:00:00|1695.6|1689.6|1696.4|1690.4|1696.4|1690.4|1695.4|1689.4|12
1583820300000|2020-03-10 06:05:00|1697.1|1691.1|1695.9|1689.9|1697.1|1691.1|1695.6|1689.6|5
1583820600000|2020-03-10 06:10:00|1696.4|1690.4|1696.1|1690.1|1697|1691|1696.1|1690.1|10
1583820900000|2020-03-10 06:15:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.9|1689.9|2
1583821200000|2020-03-10 06:20:00|1695.9|1689.9|1695.8|1689.8|1695.9|1689.9|1695.8|1689.8|2
1583821500000|2020-03-10 06:25:00|1695.9|1689.9|1695.8|1689.8|1695.9|1689.9|1695.8|1689.8|2
1583822100000|2020-03-10 06:35:00|1695.9|1689.9|1695.8|1689.8|1696.5|1690.5|1695.8|1689.8|7
1583822400000|2020-03-10 06:40:00|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1
1583822700000|2020-03-10 06:45:00|1695.4|1689.4|1695.6|1689.6|1695.6|1689.6|1695.4|1689.4|6
1583823000000|2020-03-10 06:50:00|1695.5|1689.5|1695.9|1689.9|1696.1|1690.1|1695.4|1689.4|14
1583823300000|2020-03-10 06:55:00|1696.1|1690.1|1694.4|1688.4|1696.1|1690.1|1694.4|1688.4|7
1583823600000|2020-03-10 07:00:00|1694.1|1688.1|1695.4|1689.4|1695.4|1689.4|1693.9|1687.9|8
1583823900000|2020-03-10 07:05:00|1695.1|1689.1|1694.9|1688.9|1695.6|1689.6|1694.9|1688.9|10
1583824200000|2020-03-10 07:10:00|1694.6|1688.6|1692.4|1686.4|1694.6|1688.6|1692.3|1686.3|9
1583824500000|2020-03-10 07:15:00|1692.6|1686.6|1692.4|1686.4|1695.1|1689.1|1692.4|1686.4|19
1583824800000|2020-03-10 07:20:00|1692.6|1686.6|1691.3|1685.3|1692.8|1686.8|1691.1|1685.1|13
1583825100000|2020-03-10 07:25:00|1690.5|1684.5|1691.4|1685.4|1691.6|1685.6|1690.5|1684.5|7
1583825400000|2020-03-10 07:30:00|1691.1|1685.1|1688.1|1682.1|1691.1|1685.1|1686.8|1680.8|22
1583825700000|2020-03-10 07:35:00|1688.6|1682.6|1688.6|1682.6|1688.9|1682.9|1687.9|1681.9|8
1583826000000|2020-03-10 07:40:00|1688.8|1682.8|1686.9|1680.9|1688.8|1682.8|1686.9|1680.9|22
1583826300000|2020-03-10 07:45:00|1686.6|1680.6|1686.3|1680.3|1686.6|1680.6|1685.9|1679.9|7
1583826600000|2020-03-10 07:50:00|1687.4|1681.4|1691.9|1685.9|1691.9|1685.9|1686.9|1680.9|32
1583826900000|2020-03-10 07:55:00|1692.1|1686.1|1692.8|1686.8|1693|1687|1691.3|1685.3|26
1583827200000|2020-03-10 08:00:00|1692.5|1686.5|1690.8|1684.8|1692.5|1686.5|1689.3|1683.3|58
1583827500000|2020-03-10 08:05:00|1690.5|1684.5|1690.8|1684.8|1693|1687|1689.8|1683.8|33
1583827800000|2020-03-10 08:10:00|1690.5|1684.5|1692.3|1686.3|1692.8|1686.8|1690.3|1684.3|27
1583828100000|2020-03-10 08:15:00|1692|1686|1691.5|1685.5|1692|1686|1691.3|1685.3|9
1583828400000|2020-03-10 08:20:00|1691.8|1685.8|1692.3|1686.3|1693|1687|1691.8|1685.8|10
1583828700000|2020-03-10 08:25:00|1692.5|1686.5|1694.5|1688.5|1694.5|1688.5|1692.5|1686.5|11
1583829000000|2020-03-10 08:30:00|1694.3|1688.3|1695|1689|1695|1689|1693.8|1687.8|11
1583829300000|2020-03-10 08:35:00|1694.8|1688.8|1696.5|1690.5|1696.5|1690.5|1694.3|1688.3|15
1583829600000|2020-03-10 08:40:00|1696.8|1690.8|1696.3|1690.3|1696.8|1690.8|1695.3|1689.3|15
1583829900000|2020-03-10 08:45:00|1696.5|1690.5|1695.3|1689.3|1697|1691|1695.3|1689.3|10
1583830200000|2020-03-10 08:50:00|1695.5|1689.5|1696.8|1690.8|1696.8|1690.8|1695.5|1689.5|13
1583830500000|2020-03-10 08:55:00|1697.3|1691.3|1696.3|1690.3|1697.8|1691.8|1696.3|1690.3|20
1583830800000|2020-03-10 09:00:00|1696.5|1690.5|1695.8|1689.8|1697.3|1691.3|1695.5|1689.5|12
1583831100000|2020-03-10 09:05:00|1695.5|1689.5|1696.3|1690.3|1696.5|1690.5|1695.5|1689.5|13
1583831400000|2020-03-10 09:10:00|1696.8|1690.8|1699|1693|1699|1693|1696.8|1690.8|13
1583831700000|2020-03-10 09:15:00|1698.3|1692.3|1700.3|1694.3|1700.8|1694.8|1697|1691|31
1583832000000|2020-03-10 09:20:00|1700.5|1694.5|1706|1700|1706|1700|1699.8|1693.8|43
1583832300000|2020-03-10 09:25:00|1706.3|1700.3|1705.8|1699.8|1706.8|1700.8|1704.3|1698.3|22
1583832600000|2020-03-10 09:30:00|1705.5|1699.5|1705.3|1699.3|1706|1700|1704.3|1698.3|32
1583832900000|2020-03-10 09:35:00|1705|1699|1704.3|1698.3|1705.8|1699.8|1704.3|1698.3|17
1583833200000|2020-03-10 09:40:00|1704|1698|1704.3|1698.3|1706.8|1700.8|1703.5|1697.5|39
1583833500000|2020-03-10 09:45:00|1704.5|1698.5|1705.8|1699.8|1706|1700|1704.5|1698.5|13
1583833800000|2020-03-10 09:50:00|1706|1700|1711.5|1705.5|1713|1707|1706|1700|45
1583834100000|2020-03-10 09:55:00|1711.8|1705.8|1710.3|1704.3|1711.8|1705.8|1709.3|1703.3|38
1583834400000|2020-03-10 10:00:00|1710.5|1704.5|1714.5|1708.5|1714.8|1708.8|1710.5|1704.5|44
1583834700000|2020-03-10 10:05:00|1714.3|1708.3|1713.5|1707.5|1714.3|1708.3|1712.8|1706.8|20
1583835000000|2020-03-10 10:10:00|1713.8|1707.8|1714|1708|1714|1708|1712.5|1706.5|17
1583835300000|2020-03-10 10:15:00|1713.8|1707.8|1711|1705|1713.8|1707.8|1710.5|1704.5|25
1583835600000|2020-03-10 10:20:00|1711.3|1705.3|1711.3|1705.3|1712|1706|1711|1705|15
1583835900000|2020-03-10 10:25:00|1711.5|1705.5|1712|1706|1712.8|1706.8|1710.8|1704.8|23
1583836200000|2020-03-10 10:30:00|1711.8|1705.8|1710.3|1704.3|1711.8|1705.8|1710.3|1704.3|21
1583836500000|2020-03-10 10:35:00|1710|1704|1711.8|1705.8|1711.8|1705.8|1709.5|1703.5|18
1583836800000|2020-03-10 10:40:00|1711.5|1705.5|1710.8|1704.8|1711.8|1705.8|1710.8|1704.8|14
1583837100000|2020-03-10 10:45:00|1711|1705|1716.3|1710.3|1717|1711|1710.8|1704.8|31
1583837400000|2020-03-10 10:50:00|1716.8|1710.8|1715|1709|1717|1711|1713.3|1707.3|32
1583837700000|2020-03-10 10:55:00|1715.8|1709.8|1713.3|1707.3|1716.8|1710.8|1713|1707|31
1583838000000|2020-03-10 11:00:00|1712.8|1706.8|1715.3|1709.3|1715.3|1709.3|1712.8|1706.8|13
1583838300000|2020-03-10 11:05:00|1715|1709|1713.3|1707.3|1715.3|1709.3|1712.8|1706.8|23
1583838600000|2020-03-10 11:10:00|1713|1707|1715.3|1709.3|1715.3|1709.3|1711.8|1705.8|26
1583838900000|2020-03-10 11:15:00|1714.8|1708.8|1712.8|1706.8|1714.8|1708.8|1712.8|1706.8|8
1583839200000|2020-03-10 11:20:00|1712.5|1706.5|1713.3|1707.3|1713.8|1707.8|1711.8|1705.8|40
1583839500000|2020-03-10 11:25:00|1713.5|1707.5|1714.5|1708.5|1715.5|1709.5|1713.5|1707.5|22
1583839800000|2020-03-10 11:30:00|1714.3|1708.3|1715.8|1709.8|1715.8|1709.8|1714|1708|16
1583840100000|2020-03-10 11:35:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1583840400000|2020-03-10 11:40:00|1715.5|1709.5|1715.8|1709.8|1716.8|1710.8|1714.8|1708.8|16
1583840700000|2020-03-10 11:45:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1714.8|1708.8|17
1583841000000|2020-03-10 11:50:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1714.8|1708.8|13
1583841300000|2020-03-10 11:55:00|1716.3|1710.3|1716.5|1710.5|1716.5|1710.5|1716.3|1710.3|6
1583841600000|2020-03-10 12:00:00|1716.3|1710.3|1715|1709|1716.5|1710.5|1715|1709|11
1583841900000|2020-03-10 12:05:00|1714.8|1708.8|1714.8|1708.8|1715.3|1709.3|1713.5|1707.5|31
1583842200000|2020-03-10 12:10:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|6
1583842500000|2020-03-10 12:15:00|1714.5|1708.5|1711.5|1705.5|1714.8|1708.8|1711.5|1705.5|22
1583842800000|2020-03-10 12:20:00|1711.3|1705.3|1708.8|1702.8|1711.8|1705.8|1708.8|1702.8|36
1583843100000|2020-03-10 12:25:00|1709|1703|1709.8|1703.8|1709.8|1703.8|1707.3|1701.3|35
1583843400000|2020-03-10 12:30:00|1709.5|1703.5|1712.8|1706.8|1713|1707|1709.3|1703.3|69
1583843700000|2020-03-10 12:35:00|1713|1707|1710.5|1704.5|1713|1707|1710|1704|42
1583844000000|2020-03-10 12:40:00|1710.8|1704.8|1711.8|1705.8|1712.3|1706.3|1710.5|1704.5|22
1583844300000|2020-03-10 12:45:00|1712.3|1706.3|1712.3|1706.3|1712.5|1706.5|1711.3|1705.3|15
1583844600000|2020-03-10 12:50:00|1712.8|1706.8|1711.8|1705.8|1713.8|1707.8|1711.8|1705.8|30
1583844900000|2020-03-10 12:55:00|1712|1706|1711.5|1705.5|1713|1707|1711.3|1705.3|29
1583845200000|2020-03-10 13:00:00|1712|1706|1713.3|1707.3|1713.8|1707.8|1711.5|1705.5|46
1583845500000|2020-03-10 13:05:00|1713|1707|1710.8|1704.8|1713.3|1707.3|1709.8|1703.8|28
1583845800000|2020-03-10 13:10:00|1710.3|1704.3|1711.8|1705.8|1712.3|1706.3|1708.5|1702.5|29
1583846100000|2020-03-10 13:15:00|1711.5|1705.5|1711.3|1705.3|1712.5|1706.5|1710.3|1704.3|28
1583846400000|2020-03-10 13:20:00|1711.5|1705.5|1712.5|1706.5|1713.5|1707.5|1711.5|1705.5|24
1583846700000|2020-03-10 13:25:00|1712.8|1706.8|1712.8|1706.8|1713|1707|1711.8|1705.8|20
1583847000000|2020-03-10 13:30:00|1712.5|1706.5|1706.5|1700.5|1712.5|1706.5|1706.5|1700.5|41
1583847300000|2020-03-10 13:35:00|1706.3|1700.3|1704.5|1698.5|1706.5|1700.5|1702.5|1696.5|54
1583847600000|2020-03-10 13:40:00|1704.3|1698.3|1705|1699|1706|1700|1703.8|1697.8|49
1583847900000|2020-03-10 13:45:00|1705.3|1699.3|1703.8|1697.8|1705.3|1699.3|1702.5|1696.5|35
1583848200000|2020-03-10 13:50:00|1704|1698|1706.5|1700.5|1706.8|1700.8|1703.5|1697.5|26
1583848500000|2020-03-10 13:55:00|1706.3|1700.3|1707.5|1701.5|1708|1702|1706.3|1700.3|17
1583848800000|2020-03-10 14:00:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1706|1700|16
1583849100000|2020-03-10 14:05:00|1707|1701|1705.8|1699.8|1707.3|1701.3|1705.3|1699.3|13
1583849400000|2020-03-10 14:10:00|1706|1700|1707.5|1701.5|1708|1702|1706|1700|8
1583849700000|2020-03-10 14:15:00|1707.8|1701.8|1708.3|1702.3|1708.8|1702.8|1707|1701|15
1583850000000|2020-03-10 14:20:00|1708.5|1702.5|1708.8|1702.8|1709.8|1703.8|1708.5|1702.5|12
1583850300000|2020-03-10 14:25:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708.5|1702.5|2
1583850600000|2020-03-10 14:30:00|1708.5|1702.5|1707.8|1701.8|1708.5|1702.5|1706.8|1700.8|26
1583850900000|2020-03-10 14:35:00|1707.3|1701.3|1704.8|1698.8|1707.5|1701.5|1704.8|1698.8|13
1583851200000|2020-03-10 14:40:00|1705|1699|1706.8|1700.8|1707.5|1701.5|1704|1698|36
1583851500000|2020-03-10 14:45:00|1707.3|1701.3|1704.8|1698.8|1708|1702|1704.8|1698.8|18
1583851800000|2020-03-10 14:50:00|1705.3|1699.3|1699.8|1693.8|1705.5|1699.5|1699.5|1693.5|25
1583852100000|2020-03-10 14:55:00|1700|1694|1704.3|1698.3|1704.3|1698.3|1700|1694|41
1583852400000|2020-03-10 15:00:00|1705|1699|1706.3|1700.3|1708.8|1702.8|1705|1699|33
1583852700000|2020-03-10 15:05:00|1706|1700|1709.3|1703.3|1710.3|1704.3|1705.5|1699.5|37
1583853000000|2020-03-10 15:10:00|1709.8|1703.8|1706.8|1700.8|1711.5|1705.5|1706.8|1700.8|23
1583853300000|2020-03-10 15:15:00|1707.3|1701.3|1706.8|1700.8|1708|1702|1706.3|1700.3|21
1583853600000|2020-03-10 15:20:00|1706.5|1700.5|1700.3|1694.3|1706.8|1700.8|1700.3|1694.3|33
1583853900000|2020-03-10 15:25:00|1700.8|1694.8|1703|1697|1703|1697|1700.3|1694.3|24
1583854200000|2020-03-10 15:30:00|1702.8|1696.8|1700.3|1694.3|1703|1697|1700.3|1694.3|50
1583854500000|2020-03-10 15:35:00|1700.5|1694.5|1702.3|1696.3|1703|1697|1700.3|1694.3|40
1583854800000|2020-03-10 15:40:00|1702.5|1696.5|1701.3|1695.3|1703|1697|1700.8|1694.8|44
1583855100000|2020-03-10 15:45:00|1701|1695|1699.5|1693.5|1701.5|1695.5|1699|1693|30
1583855400000|2020-03-10 15:50:00|1700.3|1694.3|1699.8|1693.8|1701.5|1695.5|1699.8|1693.8|14
1583855700000|2020-03-10 15:55:00|1699.5|1693.5|1698|1692|1700|1694|1698|1692|25
1583856000000|2020-03-10 16:00:00|1698.3|1692.3|1700.8|1694.8|1703.3|1697.3|1698|1692|46
1583856300000|2020-03-10 16:05:00|1701|1695|1699|1693|1702.3|1696.3|1698.8|1692.8|48
1583856600000|2020-03-10 16:10:00|1699.3|1693.3|1701|1695|1701|1695|1699.3|1693.3|45
1583856900000|2020-03-10 16:15:00|1700.8|1694.8|1694.5|1688.5|1700.8|1694.8|1694.3|1688.3|55
1583857200000|2020-03-10 16:20:00|1694.3|1688.3|1696|1690|1696.3|1690.3|1693|1687|32
1583857500000|2020-03-10 16:25:00|1695.8|1689.8|1698.3|1692.3|1698.3|1692.3|1695.5|1689.5|33
1583857800000|2020-03-10 16:30:00|1698.5|1692.5|1699.8|1693.8|1703.3|1697.3|1698.5|1692.5|67
1583858100000|2020-03-10 16:35:00|1699.5|1693.5|1700.5|1694.5|1702.3|1696.3|1698.8|1692.8|42
1583858400000|2020-03-10 16:40:00|1700.8|1694.8|1701|1695|1702.5|1696.5|1700.3|1694.3|46
1583858700000|2020-03-10 16:45:00|1701.3|1695.3|1703|1697|1703|1697|1700.8|1694.8|18
1583859000000|2020-03-10 16:50:00|1702.8|1696.8|1704|1698|1704|1698|1702|1696|11
1583859300000|2020-03-10 16:55:00|1704.1|1698.1|1701.9|1695.9|1704.6|1698.6|1701.6|1695.6|20
1583859600000|2020-03-10 17:00:00|1702.1|1696.1|1699.9|1693.9|1702.1|1696.1|1699.6|1693.6|13
1583859900000|2020-03-10 17:05:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1699.6|1693.6|9
1583860200000|2020-03-10 17:10:00|1699.6|1693.6|1699.4|1693.4|1699.9|1693.9|1699.1|1693.1|8
1583860500000|2020-03-10 17:15:00|1699.1|1693.1|1702.4|1696.4|1702.4|1696.4|1699.1|1693.1|12
1583860800000|2020-03-10 17:20:00|1702.6|1696.6|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|9
1583861100000|2020-03-10 17:25:00|1702.9|1696.9|1702.1|1696.1|1702.9|1696.9|1702.1|1696.1|6
1583861400000|2020-03-10 17:30:00|1702.4|1696.4|1701.4|1695.4|1702.6|1696.6|1700.9|1694.9|10
1583861700000|2020-03-10 17:35:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|7
1583862000000|2020-03-10 17:40:00|1701.9|1695.9|1703.6|1697.6|1703.6|1697.6|1701.6|1695.6|12
1583862300000|2020-03-10 17:45:00|1703.4|1697.4|1704.1|1698.1|1704.6|1698.6|1703.4|1697.4|25
1583862600000|2020-03-10 17:50:00|1703.9|1697.9|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|6
1583862900000|2020-03-10 17:55:00|1702.9|1696.9|1701.9|1695.9|1703.6|1697.6|1701.9|1695.9|9
1583888400000|2020-03-11 01:00:00|1706.8|1694.8|1703.9|1697.9|1706.8|1698.4|1703.6|1694.8|16
1583888700000|2020-03-11 01:05:00|1703|1697|1702.3|1696.3|1703.3|1697.3|1700.9|1694.9|30
1583889000000|2020-03-11 01:10:00|1702.5|1696.5|1700.5|1694.5|1702.5|1696.5|1700.5|1694.5|25
1583889300000|2020-03-11 01:15:00|1700.8|1694.8|1697.5|1691.5|1700.9|1694.9|1697.5|1691.5|44
1583889600000|2020-03-11 01:20:00|1697.4|1691.4|1695.8|1689.8|1698.3|1692.3|1695.1|1689.1|61
1583889900000|2020-03-11 01:25:00|1695.5|1689.5|1693.4|1687.4|1696|1690|1693.4|1687.4|36
1583890200000|2020-03-11 01:30:00|1693.6|1687.6|1692.4|1686.4|1695.3|1689.3|1692.4|1686.4|26
1583890500000|2020-03-11 01:35:00|1692.3|1686.3|1690.9|1684.9|1692.3|1686.3|1690.4|1684.4|32
1583890800000|2020-03-11 01:40:00|1690.8|1684.8|1689.4|1683.4|1690.8|1684.8|1689.3|1683.3|19
1583891100000|2020-03-11 01:45:00|1689.8|1683.8|1692.3|1686.3|1692.3|1686.3|1689.8|1683.8|9
1583891400000|2020-03-11 01:50:00|1692.4|1686.4|1693.4|1687.4|1693.9|1687.9|1692.4|1686.4|27
1583891700000|2020-03-11 01:55:00|1693.6|1687.6|1693.4|1687.4|1693.9|1687.9|1693.4|1687.4|5
1583892000000|2020-03-11 02:00:00|1693|1687|1690|1684|1693.3|1687.3|1690|1684|28
1583892300000|2020-03-11 02:05:00|1690.5|1684.5|1689.9|1683.9|1690.5|1684.5|1689.4|1683.4|29
1583892600000|2020-03-11 02:10:00|1690|1684|1691.5|1685.5|1692.3|1686.3|1689.9|1683.9|27
1583892900000|2020-03-11 02:15:00|1691.8|1685.8|1691.9|1685.9|1692.3|1686.3|1691.3|1685.3|8
1583893200000|2020-03-11 02:20:00|1691.8|1685.8|1692|1686|1692|1686|1691.5|1685.5|7
1583893500000|2020-03-11 02:25:00|1692.4|1686.4|1692.5|1686.5|1693|1687|1692.4|1686.4|6
1583893800000|2020-03-11 02:30:00|1692.3|1686.3|1690.9|1684.9|1692.3|1686.3|1690.4|1684.4|20
1583894100000|2020-03-11 02:35:00|1691.3|1685.3|1691.6|1685.6|1692|1686|1690.6|1684.6|12
1583894400000|2020-03-11 02:40:00|1692.1|1686.1|1692|1686|1692.1|1686.1|1691|1685|17
1583894700000|2020-03-11 02:45:00|1692.4|1686.4|1693.3|1687.3|1693.3|1687.3|1692|1686|10
1583895000000|2020-03-11 02:50:00|1693.4|1687.4|1692.9|1686.9|1694.5|1688.5|1692.8|1686.8|27
1583895300000|2020-03-11 02:55:00|1692.8|1686.8|1689.8|1683.8|1692.8|1686.8|1689.5|1683.5|43
1583895600000|2020-03-11 03:00:00|1690.4|1684.4|1692.1|1686.1|1692.3|1686.3|1689.8|1683.8|27
1583895900000|2020-03-11 03:05:00|1692.4|1686.4|1695.4|1689.4|1695.6|1689.6|1692.3|1686.3|34
1583896200000|2020-03-11 03:10:00|1695.3|1689.3|1696.4|1690.4|1696.4|1690.4|1695.3|1689.3|9
1583896500000|2020-03-11 03:15:00|1696.5|1690.5|1698.1|1692.1|1698.4|1692.4|1696.5|1690.5|35
1583896800000|2020-03-11 03:20:00|1698.4|1692.4|1695.3|1689.3|1698.6|1692.6|1695.3|1689.3|21
1583897100000|2020-03-11 03:25:00|1694.9|1688.9|1695.3|1689.3|1695.6|1689.6|1694.5|1688.5|12
1583897400000|2020-03-11 03:30:00|1695.1|1689.1|1694.5|1688.5|1695.1|1689.1|1694.3|1688.3|6
1583897700000|2020-03-11 03:35:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.3|1688.3|3
1583898000000|2020-03-11 03:40:00|1694.8|1688.8|1694.5|1688.5|1695.3|1689.3|1694.3|1688.3|8
1583898300000|2020-03-11 03:45:00|1694.3|1688.3|1693.8|1687.8|1694.3|1688.3|1693.6|1687.6|3
1583898600000|2020-03-11 03:50:00|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1
1583898900000|2020-03-11 03:55:00|1694.1|1688.1|1694.6|1688.6|1694.8|1688.8|1694.1|1688.1|3
1583899200000|2020-03-11 04:00:00|1695.5|1689.5|1700|1694|1700|1694|1695.5|1689.5|28
1583899500000|2020-03-11 04:05:00|1699.4|1693.4|1699.8|1693.8|1700.9|1694.9|1699.3|1693.3|15
1583899800000|2020-03-11 04:10:00|1699.6|1693.6|1699.3|1693.3|1700.3|1694.3|1699.3|1693.3|10
1583900100000|2020-03-11 04:15:00|1699|1693|1698.8|1692.8|1699|1693|1698.6|1692.6|8
1583900400000|2020-03-11 04:20:00|1698.5|1692.5|1698.3|1692.3|1698.5|1692.5|1697.8|1691.8|6
1583900700000|2020-03-11 04:25:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1697.9|1691.9|3
1583901000000|2020-03-11 04:30:00|1698|1692|1697.5|1691.5|1698.1|1692.1|1697.5|1691.5|5
1583901300000|2020-03-11 04:35:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1583901600000|2020-03-11 04:40:00|1697.8|1691.8|1697.8|1691.8|1697.8|1691.8|1697.6|1691.6|3
1583901900000|2020-03-11 04:45:00|1697.6|1691.6|1698.1|1692.1|1698.3|1692.3|1697.6|1691.6|7
1583902200000|2020-03-11 04:50:00|1698|1692|1698.3|1692.3|1698.3|1692.3|1698|1692|5
1583902500000|2020-03-11 04:55:00|1698.1|1692.1|1698.3|1692.3|1698.3|1692.3|1698.1|1692.1|4
1583902800000|2020-03-11 05:00:00|1698.1|1692.1|1696.8|1690.8|1698.8|1692.8|1696.8|1690.8|10
1583903100000|2020-03-11 05:05:00|1697|1691|1696.3|1690.3|1697|1691|1696.3|1690.3|6
1583903400000|2020-03-11 05:10:00|1696|1690|1696|1690|1696|1690|1696|1690|1
1583904000000|2020-03-11 05:20:00|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1
1583904300000|2020-03-11 05:25:00|1696|1690|1696.8|1690.8|1696.8|1690.8|1695.8|1689.8|7
1583904600000|2020-03-11 05:30:00|1696.5|1690.5|1693.6|1687.6|1696.5|1690.5|1693.4|1687.4|64
1583904900000|2020-03-11 05:35:00|1693.9|1687.9|1692.9|1686.9|1693.9|1687.9|1692.5|1686.5|13
1583905200000|2020-03-11 05:40:00|1692.5|1686.5|1692.6|1686.6|1692.9|1686.9|1692.4|1686.4|23
1583905500000|2020-03-11 05:45:00|1692.9|1686.9|1692.5|1686.5|1693.9|1687.9|1692.4|1686.4|39
1583905800000|2020-03-11 05:50:00|1692.3|1686.3|1690.4|1684.4|1692.3|1686.3|1690.4|1684.4|9
1583906100000|2020-03-11 05:55:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1689.4|1683.4|25
1583906400000|2020-03-11 06:00:00|1690.9|1684.9|1692.3|1686.3|1692.3|1686.3|1690.8|1684.8|11
1583906700000|2020-03-11 06:05:00|1692.1|1686.1|1691.4|1685.4|1693.9|1687.9|1691.4|1685.4|21
1583907000000|2020-03-11 06:10:00|1691.1|1685.1|1691.5|1685.5|1691.5|1685.5|1691.1|1685.1|3
1583907300000|2020-03-11 06:15:00|1691.6|1685.6|1692.3|1686.3|1692.3|1686.3|1691.6|1685.6|2
1583907900000|2020-03-11 06:25:00|1692|1686|1692.4|1686.4|1692.4|1686.4|1691.8|1685.8|5
1583908200000|2020-03-11 06:30:00|1692.3|1686.3|1692.3|1686.3|1692.9|1686.9|1691.9|1685.9|9
1583908500000|2020-03-11 06:35:00|1693|1687|1692.3|1686.3|1693.9|1687.9|1692.3|1686.3|12
1583908800000|2020-03-11 06:40:00|1692.1|1686.1|1692.6|1686.6|1692.8|1686.8|1690.9|1684.9|15
1583909100000|2020-03-11 06:45:00|1692.5|1686.5|1693.3|1687.3|1694.1|1688.1|1692.5|1686.5|7
1583909400000|2020-03-11 06:50:00|1693.4|1687.4|1690.9|1684.9|1693.4|1687.4|1690.9|1684.9|14
1583909700000|2020-03-11 06:55:00|1690.6|1684.6|1691.3|1685.3|1691.6|1685.6|1690.1|1684.1|14
1583910000000|2020-03-11 07:00:00|1691.5|1685.5|1691.1|1685.1|1692.9|1686.9|1691.1|1685.1|22
1583910300000|2020-03-11 07:05:00|1691.3|1685.3|1691.6|1685.6|1692.5|1686.5|1691.3|1685.3|13
1583910600000|2020-03-11 07:10:00|1691.8|1685.8|1693.4|1687.4|1693.5|1687.5|1691.8|1685.8|10
1583910900000|2020-03-11 07:15:00|1693.5|1687.5|1693.3|1687.3|1693.6|1687.6|1692.5|1686.5|12
1583911200000|2020-03-11 07:20:00|1693|1687|1692|1686|1693|1687|1692|1686|5
1583911500000|2020-03-11 07:25:00|1691.8|1685.8|1691.3|1685.3|1692.3|1686.3|1691.3|1685.3|11
1583911800000|2020-03-11 07:30:00|1691.4|1685.4|1692.8|1686.8|1692.9|1686.9|1691.4|1685.4|15
1583912100000|2020-03-11 07:35:00|1693|1687|1692.3|1686.3|1693.6|1687.6|1692.1|1686.1|17
1583912400000|2020-03-11 07:40:00|1692.4|1686.4|1692.3|1686.3|1692.8|1686.8|1692.3|1686.3|10
1583913000000|2020-03-11 07:50:00|1692.4|1686.4|1696.3|1690.3|1696.4|1690.4|1692.3|1686.3|28
1583913300000|2020-03-11 07:55:00|1696.6|1690.6|1700.3|1694.3|1700.3|1694.3|1695.8|1689.8|39
1583913600000|2020-03-11 08:00:00|1700.5|1694.5|1694.8|1688.8|1700.8|1694.8|1694.8|1688.8|46
1583913900000|2020-03-11 08:05:00|1694.5|1688.5|1694.3|1688.3|1694.8|1688.8|1692.5|1686.5|32
1583914200000|2020-03-11 08:10:00|1693.8|1687.8|1694.3|1688.3|1694.5|1688.5|1693.8|1687.8|9
1583914500000|2020-03-11 08:15:00|1694|1688|1693.8|1687.8|1694.3|1688.3|1693.3|1687.3|23
1583914800000|2020-03-11 08:20:00|1693.5|1687.5|1693.3|1687.3|1693.5|1687.5|1693.3|1687.3|4
1583915400000|2020-03-11 08:30:00|1693|1687|1696.5|1690.5|1697.3|1691.3|1693|1687|38
1583915700000|2020-03-11 08:35:00|1696.3|1690.3|1698.3|1692.3|1698.3|1692.3|1695.8|1689.8|27
1583916000000|2020-03-11 08:40:00|1698|1692|1698|1692|1699|1693|1697.5|1691.5|21
1583916300000|2020-03-11 08:45:00|1698.3|1692.3|1698|1692|1699.8|1693.8|1698|1692|22
1583916600000|2020-03-11 08:50:00|1697.8|1691.8|1698.8|1692.8|1699.3|1693.3|1697.8|1691.8|7
1583916900000|2020-03-11 08:55:00|1698.5|1692.5|1697|1691|1698.8|1692.8|1697|1691|16
1583917200000|2020-03-11 09:00:00|1697.3|1691.3|1696.5|1690.5|1698|1692|1696.3|1690.3|13
1583917500000|2020-03-11 09:05:00|1696.8|1690.8|1695|1689|1696.8|1690.8|1695|1689|18
1583917800000|2020-03-11 09:10:00|1695.3|1689.3|1695.8|1689.8|1696|1690|1695|1689|10
1583918100000|2020-03-11 09:15:00|1695.5|1689.5|1694|1688|1695.8|1689.8|1694|1688|20
1583918400000|2020-03-11 09:20:00|1694.3|1688.3|1694|1688|1694.5|1688.5|1694|1688|4
1583918700000|2020-03-11 09:25:00|1693.8|1687.8|1692|1686|1694|1688|1692|1686|7
1583919000000|2020-03-11 09:30:00|1692.3|1686.3|1692.3|1686.3|1693|1687|1692|1686|8
1583919300000|2020-03-11 09:35:00|1692|1686|1694.3|1688.3|1695|1689|1692|1686|19
1583919600000|2020-03-11 09:40:00|1694|1688|1693.5|1687.5|1694|1688|1691|1685|43
1583919900000|2020-03-11 09:45:00|1693.3|1687.3|1694|1688|1695.8|1689.8|1691.8|1685.8|42
1583920200000|2020-03-11 09:50:00|1693.8|1687.8|1693.3|1687.3|1694|1688|1693.3|1687.3|20
1583920500000|2020-03-11 09:55:00|1693|1687|1695|1689|1695|1689|1692.3|1686.3|20
1583920800000|2020-03-11 10:00:00|1694.8|1688.8|1692.5|1686.5|1695.8|1689.8|1692.5|1686.5|32
1583921100000|2020-03-11 10:05:00|1692.8|1686.8|1691.3|1685.3|1692.8|1686.8|1691.3|1685.3|13
1583921400000|2020-03-11 10:10:00|1691.5|1685.5|1692.3|1686.3|1692.8|1686.8|1691.3|1685.3|18
1583921700000|2020-03-11 10:15:00|1692.5|1686.5|1692|1686|1694|1688|1691.3|1685.3|21
1583922000000|2020-03-11 10:20:00|1692.3|1686.3|1692.8|1686.8|1693|1687|1692.3|1686.3|11
1583922300000|2020-03-11 10:25:00|1693|1687|1691.8|1685.8|1695.3|1689.3|1691.5|1685.5|29
1583922600000|2020-03-11 10:30:00|1692|1686|1693.5|1687.5|1693.8|1687.8|1692|1686|15
1583922900000|2020-03-11 10:35:00|1692.8|1686.8|1691.8|1685.8|1692.8|1686.8|1691.3|1685.3|11
1583923200000|2020-03-11 10:40:00|1691.5|1685.5|1692|1686|1692|1686|1691.3|1685.3|6
1583923500000|2020-03-11 10:45:00|1691.8|1685.8|1692.8|1686.8|1694.3|1688.3|1691.8|1685.8|28
1583923800000|2020-03-11 10:50:00|1692.5|1686.5|1694.5|1688.5|1694.8|1688.8|1691.3|1685.3|27
1583924100000|2020-03-11 10:55:00|1694.8|1688.8|1695.5|1689.5|1695.8|1689.8|1694.8|1688.8|13
1583924400000|2020-03-11 11:00:00|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1695.3|1689.3|10
1583924700000|2020-03-11 11:05:00|1695.5|1689.5|1694.8|1688.8|1695.5|1689.5|1693|1687|26
1583925000000|2020-03-11 11:10:00|1694.5|1688.5|1696|1690|1696.3|1690.3|1694.3|1688.3|11
1583925300000|2020-03-11 11:15:00|1695.8|1689.8|1694.3|1688.3|1695.8|1689.8|1694.3|1688.3|6
1583925600000|2020-03-11 11:20:00|1693.8|1687.8|1694.3|1688.3|1694.8|1688.8|1692.8|1686.8|16
1583925900000|2020-03-11 11:25:00|1694|1688|1691.5|1685.5|1694|1688|1691.5|1685.5|15
1583926200000|2020-03-11 11:30:00|1691.3|1685.3|1692.8|1686.8|1692.8|1686.8|1691.3|1685.3|6
1583926500000|2020-03-11 11:35:00|1692.5|1686.5|1692.8|1686.8|1692.8|1686.8|1691.3|1685.3|9
1583926800000|2020-03-11 11:40:00|1692.3|1686.3|1692.8|1686.8|1693.8|1687.8|1692.3|1686.3|9
1583927100000|2020-03-11 11:45:00|1693|1687|1693.8|1687.8|1694.3|1688.3|1692.8|1686.8|14
1583927400000|2020-03-11 11:50:00|1694|1688|1693|1687|1694.3|1688.3|1693|1687|6
1583927700000|2020-03-11 11:55:00|1693.3|1687.3|1693|1687|1693.3|1687.3|1693|1687|4
1583928000000|2020-03-11 12:00:00|1693.3|1687.3|1694.8|1688.8|1695|1689|1692.8|1686.8|20
1583928300000|2020-03-11 12:05:00|1694.5|1688.5|1693|1687|1694.8|1688.8|1693|1687|14
1583928600000|2020-03-11 12:10:00|1693.3|1687.3|1693.8|1687.8|1695|1689|1693|1687|12
1583928900000|2020-03-11 12:15:00|1693.5|1687.5|1691.8|1685.8|1693.5|1687.5|1691.3|1685.3|20
1583929200000|2020-03-11 12:20:00|1691.5|1685.5|1692|1686|1692|1686|1691.3|1685.3|21
1583929500000|2020-03-11 12:25:00|1692.5|1686.5|1691.8|1685.8|1693|1687|1691.8|1685.8|19
1583929800000|2020-03-11 12:30:00|1691.5|1685.5|1691|1685|1692|1686|1691|1685|21
1583930100000|2020-03-11 12:35:00|1692|1686|1693.8|1687.8|1694|1688|1692|1686|16
1583930400000|2020-03-11 12:40:00|1693.5|1687.5|1694.3|1688.3|1694.3|1688.3|1693.5|1687.5|5
1583930700000|2020-03-11 12:45:00|1694|1688|1695|1689|1696.5|1690.5|1694|1688|11
1583931000000|2020-03-11 12:50:00|1694.8|1688.8|1694.8|1688.8|1695|1689|1694.5|1688.5|5
1583931300000|2020-03-11 12:55:00|1694.5|1688.5|1690.8|1684.8|1694.8|1688.8|1689.3|1683.3|38
1583931600000|2020-03-11 13:00:00|1690.5|1684.5|1689.8|1683.8|1691.5|1685.5|1689|1683|29
1583931900000|2020-03-11 13:05:00|1689.5|1683.5|1688.3|1682.3|1689.5|1683.5|1688.3|1682.3|10
1583932200000|2020-03-11 13:10:00|1688|1682|1689.5|1683.5|1689.5|1683.5|1686.8|1680.8|17
1583932500000|2020-03-11 13:15:00|1689.3|1683.3|1690.5|1684.5|1690.5|1684.5|1688.8|1682.8|21
1583932800000|2020-03-11 13:20:00|1690.8|1684.8|1692|1686|1693.8|1687.8|1690.8|1684.8|31
1583933100000|2020-03-11 13:25:00|1691.5|1685.5|1691|1685|1691.8|1685.8|1690.8|1684.8|20
1583933400000|2020-03-11 13:30:00|1690.8|1684.8|1694|1688|1694.5|1688.5|1690.8|1684.8|33
1583933700000|2020-03-11 13:35:00|1693.5|1687.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|10
1583934000000|2020-03-11 13:40:00|1692.8|1686.8|1692.3|1686.3|1693|1687|1692.3|1686.3|23
1583934300000|2020-03-11 13:45:00|1692.5|1686.5|1692.5|1686.5|1693.3|1687.3|1692.3|1686.3|23
1583934600000|2020-03-11 13:50:00|1692.3|1686.3|1693|1687|1693|1687|1691.5|1685.5|25
1583934900000|2020-03-11 13:55:00|1692.8|1686.8|1692|1686|1692.8|1686.8|1691|1685|26
1583935200000|2020-03-11 14:00:00|1692.3|1686.3|1690.3|1684.3|1692.8|1686.8|1690.3|1684.3|19
1583935500000|2020-03-11 14:05:00|1690|1684|1692.8|1686.8|1692.8|1686.8|1689|1683|22
1583935800000|2020-03-11 14:10:00|1693.3|1687.3|1696.8|1690.8|1700|1694|1693|1687|52
1583936100000|2020-03-11 14:15:00|1697.3|1691.3|1696.8|1690.8|1699|1693|1695.3|1689.3|32
1583936400000|2020-03-11 14:20:00|1696.5|1690.5|1696|1690|1699.3|1693.3|1695.3|1689.3|36
1583936700000|2020-03-11 14:25:00|1695.8|1689.8|1695.3|1689.3|1696.3|1690.3|1694.8|1688.8|18
1583937000000|2020-03-11 14:30:00|1695|1689|1694.8|1688.8|1695.5|1689.5|1693.3|1687.3|37
1583937300000|2020-03-11 14:35:00|1694.3|1688.3|1692.3|1686.3|1694.5|1688.5|1692|1686|42
1583937600000|2020-03-11 14:40:00|1692|1686|1694.3|1688.3|1695.3|1689.3|1692|1686|31
1583937900000|2020-03-11 14:45:00|1694|1688|1693.3|1687.3|1695.8|1689.8|1693.3|1687.3|41
1583938200000|2020-03-11 14:50:00|1693.5|1687.5|1693.8|1687.8|1695.3|1689.3|1691.5|1685.5|58
1583938500000|2020-03-11 14:55:00|1693.5|1687.5|1696.8|1690.8|1697|1691|1693.5|1687.5|54
1583938800000|2020-03-11 15:00:00|1696.5|1690.5|1694|1688|1699.8|1693.8|1693|1687|74
1583939100000|2020-03-11 15:05:00|1693.8|1687.8|1691.8|1685.8|1694.3|1688.3|1690.8|1684.8|38
1583939400000|2020-03-11 15:10:00|1691.5|1685.5|1689.3|1683.3|1691.8|1685.8|1689|1683|66
1583939700000|2020-03-11 15:15:00|1689.5|1683.5|1687.8|1681.8|1691|1685|1687.3|1681.3|36
1583940000000|2020-03-11 15:20:00|1687.5|1681.5|1686.5|1680.5|1688|1682|1685.8|1679.8|39
1583940300000|2020-03-11 15:25:00|1686.3|1680.3|1685.3|1679.3|1686.3|1680.3|1684.5|1678.5|20
1583940600000|2020-03-11 15:30:00|1685|1679|1685.8|1679.8|1687|1681|1685|1679|18
1583940900000|2020-03-11 15:35:00|1685.5|1679.5|1685.8|1679.8|1686|1680|1685.3|1679.3|28
1583941200000|2020-03-11 15:40:00|1685.5|1679.5|1682.5|1676.5|1686|1680|1682.5|1676.5|27
1583941500000|2020-03-11 15:45:00|1682.3|1676.3|1683.3|1677.3|1683.9|1677.9|1679.5|1673.5|40
1583941800000|2020-03-11 15:50:00|1682.8|1676.8|1679.5|1673.5|1682.8|1676.8|1678.8|1672.8|32
1583942100000|2020-03-11 15:55:00|1679.3|1673.3|1679.3|1673.3|1679.5|1673.5|1678.8|1672.8|22
1583942400000|2020-03-11 16:00:00|1679|1673|1677.3|1671.3|1679.8|1673.8|1676.8|1670.8|30
1583942700000|2020-03-11 16:05:00|1677.5|1671.5|1679|1673|1680|1674|1677.5|1671.5|23
1583943000000|2020-03-11 16:10:00|1678.8|1672.8|1681.8|1675.8|1682.3|1676.3|1678.8|1672.8|35
1583943300000|2020-03-11 16:15:00|1682|1676|1683.5|1677.5|1683.5|1677.5|1680.3|1674.3|38
1583943600000|2020-03-11 16:20:00|1683.3|1677.3|1677.8|1671.8|1683.3|1677.3|1677.8|1671.8|41
1583943900000|2020-03-11 16:25:00|1678|1672|1678.8|1672.8|1679.3|1673.3|1676.5|1670.5|32
1583944200000|2020-03-11 16:30:00|1678.5|1672.5|1678.5|1672.5|1680|1674|1674|1668|74
1583944500000|2020-03-11 16:35:00|1678.8|1672.8|1676.5|1670.5|1678.8|1672.8|1676.3|1670.3|42
1583944800000|2020-03-11 16:40:00|1676.3|1670.3|1675.3|1669.3|1678.8|1672.8|1675.3|1669.3|52
1583945100000|2020-03-11 16:45:00|1674.8|1668.8|1675.8|1669.8|1676.3|1670.3|1674.8|1668.8|15
1583945400000|2020-03-11 16:50:00|1676.3|1670.3|1675|1669|1677.5|1671.5|1674.8|1668.8|19
1583945700000|2020-03-11 16:55:00|1674.8|1668.8|1676.6|1670.6|1676.6|1670.6|1674.5|1668.5|13
1583946000000|2020-03-11 17:00:00|1676.4|1670.4|1676.4|1670.4|1676.6|1670.6|1676.4|1670.4|5
1583946300000|2020-03-11 17:05:00|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1
1583946600000|2020-03-11 17:10:00|1676.4|1670.4|1676.6|1670.6|1676.9|1670.9|1676.1|1670.1|6
1583946900000|2020-03-11 17:15:00|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1
1583947200000|2020-03-11 17:20:00|1677.4|1671.4|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|5
1583947500000|2020-03-11 17:25:00|1677.4|1671.4|1678.9|1672.9|1678.9|1672.9|1677.1|1671.1|15
1583947800000|2020-03-11 17:30:00|1678.6|1672.6|1678.6|1672.6|1679.1|1673.1|1678.6|1672.6|5
1583948100000|2020-03-11 17:35:00|1678.4|1672.4|1679.6|1673.6|1679.6|1673.6|1678.4|1672.4|6
1583948400000|2020-03-11 17:40:00|1679.4|1673.4|1675.9|1669.9|1679.4|1673.4|1675.9|1669.9|12
1583948700000|2020-03-11 17:45:00|1674.9|1668.9|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|15
1583949000000|2020-03-11 17:50:00|1674.9|1668.9|1675.4|1669.4|1676.1|1670.1|1674.6|1668.6|9
1583949300000|2020-03-11 17:55:00|1675.6|1669.6|1676.1|1670.1|1676.4|1670.4|1675.6|1669.6|6
1583974800000|2020-03-12 01:00:00|1678.5|1666.5|1675.5|1669.5|1678.5|1671.8|1675.5|1666.5|8
1583975100000|2020-03-12 01:05:00|1676|1670|1677|1671|1677.6|1671.6|1674.6|1668.6|33
1583975400000|2020-03-12 01:10:00|1677.3|1671.3|1676.8|1670.8|1677.9|1671.9|1676.3|1670.3|69
1583975700000|2020-03-12 01:15:00|1676.5|1670.5|1675.9|1669.9|1676.6|1670.6|1674.1|1668.1|22
1583976000000|2020-03-12 01:20:00|1676|1670|1675.1|1669.1|1676.3|1670.3|1674.8|1668.8|15
1583976300000|2020-03-12 01:25:00|1674.9|1668.9|1673.8|1667.8|1674.9|1668.9|1673.4|1667.4|9
1583976600000|2020-03-12 01:30:00|1673.5|1667.5|1674.1|1668.1|1674.6|1668.6|1673.5|1667.5|18
1583976900000|2020-03-12 01:35:00|1673.9|1667.9|1673.5|1667.5|1674.1|1668.1|1673.3|1667.3|23
1583977200000|2020-03-12 01:40:00|1673.8|1667.8|1673.5|1667.5|1674|1668|1673|1667|29
1583977500000|2020-03-12 01:45:00|1673.4|1667.4|1673.4|1667.4|1674.3|1668.3|1672.8|1666.8|20
1583977800000|2020-03-12 01:50:00|1673.5|1667.5|1672|1666|1673.9|1667.9|1670.5|1664.5|24
1583978100000|2020-03-12 01:55:00|1671.9|1665.9|1671|1665|1671.9|1665.9|1671|1665|18
1583978400000|2020-03-12 02:00:00|1670.8|1664.8|1671.3|1665.3|1671.5|1665.5|1670.5|1664.5|10
1583978700000|2020-03-12 02:05:00|1671|1665|1668.5|1662.5|1671|1665|1668.5|1662.5|14
1583979000000|2020-03-12 02:10:00|1668.9|1662.9|1669.3|1663.3|1669.5|1663.5|1666.6|1660.6|41
1583979300000|2020-03-12 02:15:00|1669.1|1663.1|1668.9|1662.9|1669.1|1663.1|1668.3|1662.3|9
1583979600000|2020-03-12 02:20:00|1668.6|1662.6|1668.6|1662.6|1669.5|1663.5|1668.4|1662.4|22
1583979900000|2020-03-12 02:25:00|1668.8|1662.8|1669.3|1663.3|1669.3|1663.3|1668.8|1662.8|25
1583980200000|2020-03-12 02:30:00|1669.1|1663.1|1670.6|1664.6|1670.6|1664.6|1669|1663|28
1583980500000|2020-03-12 02:35:00|1670.8|1664.8|1671.3|1665.3|1671.8|1665.8|1670.8|1664.8|15
1583980800000|2020-03-12 02:40:00|1671.5|1665.5|1674.8|1668.8|1674.8|1668.8|1671.5|1665.5|45
1583981100000|2020-03-12 02:45:00|1674.5|1668.5|1672.6|1666.6|1674.5|1668.5|1672|1666|20
1583981400000|2020-03-12 02:50:00|1672.4|1666.4|1670.4|1664.4|1672.4|1666.4|1669.8|1663.8|16
1583981700000|2020-03-12 02:55:00|1670.5|1664.5|1669.8|1663.8|1670.8|1664.8|1669.6|1663.6|6
1583982000000|2020-03-12 03:00:00|1670.1|1664.1|1669.9|1663.9|1671|1665|1669|1663|18
1583982300000|2020-03-12 03:05:00|1670.3|1664.3|1672.8|1666.8|1674.6|1668.6|1670.3|1664.3|43
1583982600000|2020-03-12 03:10:00|1673|1667|1674|1668|1676.1|1670.1|1673|1667|64
1583982900000|2020-03-12 03:15:00|1673.9|1667.9|1670.4|1664.4|1674.5|1668.5|1670|1664|27
1583983200000|2020-03-12 03:20:00|1670.5|1664.5|1670.3|1664.3|1672|1666|1670|1664|16
1583983500000|2020-03-12 03:25:00|1669.8|1663.8|1669.5|1663.5|1669.8|1663.8|1668.9|1662.9|6
1583983800000|2020-03-12 03:30:00|1669.8|1663.8|1669.4|1663.4|1671|1665|1669.4|1663.4|18
1583984100000|2020-03-12 03:35:00|1669.5|1663.5|1671.3|1665.3|1671.9|1665.9|1669.5|1663.5|13
1583984400000|2020-03-12 03:40:00|1671.1|1665.1|1671.3|1665.3|1671.3|1665.3|1671|1665|9
1583984700000|2020-03-12 03:45:00|1671.6|1665.6|1672|1666|1672.3|1666.3|1671.6|1665.6|3
1583985300000|2020-03-12 03:55:00|1672.4|1666.4|1673|1667|1673|1667|1672.4|1666.4|5
1583985600000|2020-03-12 04:00:00|1672.9|1666.9|1671.4|1665.4|1672.9|1666.9|1671.3|1665.3|10
1583985900000|2020-03-12 04:05:00|1671.3|1665.3|1671.8|1665.8|1671.8|1665.8|1671.1|1665.1|8
1583986200000|2020-03-12 04:10:00|1671.9|1665.9|1671.8|1665.8|1671.9|1665.9|1671.8|1665.8|2
1583986500000|2020-03-12 04:15:00|1671.9|1665.9|1672|1666|1672.4|1666.4|1671.5|1665.5|7
1583986800000|2020-03-12 04:20:00|1672.1|1666.1|1671.8|1665.8|1672.1|1666.1|1671.8|1665.8|8
1583987100000|2020-03-12 04:25:00|1671.9|1665.9|1672.3|1666.3|1672.3|1666.3|1671.8|1665.8|9
1583987400000|2020-03-12 04:30:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1583987700000|2020-03-12 04:35:00|1672.6|1666.6|1674.3|1668.3|1674.5|1668.5|1672.6|1666.6|13
1583988000000|2020-03-12 04:40:00|1674.1|1668.1|1673.1|1667.1|1674.1|1668.1|1673.1|1667.1|4
1583988300000|2020-03-12 04:45:00|1673.3|1667.3|1672.4|1666.4|1673.3|1667.3|1672.4|1666.4|10
1583988600000|2020-03-12 04:50:00|1672.6|1666.6|1672.3|1666.3|1672.6|1666.6|1672.3|1666.3|7
1583988900000|2020-03-12 04:55:00|1672.4|1666.4|1671.9|1665.9|1672.6|1666.6|1671.9|1665.9|8
1583989200000|2020-03-12 05:00:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.3|1666.3|10
1583989500000|2020-03-12 05:05:00|1672.3|1666.3|1672.3|1666.3|1672.3|1666.3|1672.3|1666.3|1
1583989800000|2020-03-12 05:10:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1
1583990100000|2020-03-12 05:15:00|1671.5|1665.5|1673.1|1667.1|1673.1|1667.1|1671.1|1665.1|9
1583990400000|2020-03-12 05:20:00|1673.4|1667.4|1676.6|1670.6|1676.6|1670.6|1673.4|1667.4|10
1583990700000|2020-03-12 05:25:00|1675.5|1669.5|1672.8|1666.8|1675.8|1669.8|1672.8|1666.8|17
1583991000000|2020-03-12 05:30:00|1672.3|1666.3|1672.5|1666.5|1673.1|1667.1|1672.1|1666.1|10
1583991300000|2020-03-12 05:35:00|1672.4|1666.4|1673.5|1667.5|1673.5|1667.5|1672.4|1666.4|12
1583991600000|2020-03-12 05:40:00|1673.1|1667.1|1673.5|1667.5|1673.5|1667.5|1672.8|1666.8|7
1583991900000|2020-03-12 05:45:00|1673|1667|1671|1665|1673|1667|1670.5|1664.5|12
1583992200000|2020-03-12 05:50:00|1670.9|1664.9|1671.3|1665.3|1671.3|1665.3|1670.8|1664.8|5
1583992500000|2020-03-12 05:55:00|1671.5|1665.5|1673|1667|1673.3|1667.3|1671.5|1665.5|14
1583992800000|2020-03-12 06:00:00|1672.8|1666.8|1670.5|1664.5|1672.9|1666.9|1670.4|1664.4|15
1583993100000|2020-03-12 06:05:00|1670.4|1664.4|1668|1662|1670.6|1664.6|1667.8|1661.8|24
1583993400000|2020-03-12 06:10:00|1667.8|1661.8|1669.8|1663.8|1670.1|1664.1|1667.5|1661.5|24
1583993700000|2020-03-12 06:15:00|1670.3|1664.3|1669.8|1663.8|1670.8|1664.8|1669.1|1663.1|18
1583994000000|2020-03-12 06:20:00|1670.1|1664.1|1669.4|1663.4|1670.5|1664.5|1668.5|1662.5|19
1583994300000|2020-03-12 06:25:00|1669.8|1663.8|1670.5|1664.5|1670.5|1664.5|1669.3|1663.3|8
1583994600000|2020-03-12 06:30:00|1670.8|1664.8|1671.3|1665.3|1671.3|1665.3|1670.5|1664.5|8
1583994900000|2020-03-12 06:35:00|1670.8|1664.8|1670.8|1664.8|1673.1|1667.1|1670.8|1664.8|60
1583995200000|2020-03-12 06:40:00|1670.5|1664.5|1670|1664|1670.5|1664.5|1669.3|1663.3|26
1583995500000|2020-03-12 06:45:00|1669.8|1663.8|1668.9|1662.9|1669.8|1663.8|1668.9|1662.9|11
1583995800000|2020-03-12 06:50:00|1668.8|1662.8|1669.3|1663.3|1669.5|1663.5|1668.8|1662.8|6
1583996100000|2020-03-12 06:55:00|1669.5|1663.5|1668.6|1662.6|1670.4|1664.4|1668.6|1662.6|13
1583996400000|2020-03-12 07:00:00|1668.4|1662.4|1666.8|1660.8|1668.8|1662.8|1666.3|1660.3|17
1583996700000|2020-03-12 07:05:00|1666.9|1660.9|1663.9|1657.9|1667|1661|1663.9|1657.9|22
1583997000000|2020-03-12 07:10:00|1664.1|1658.1|1669.6|1663.6|1669.6|1663.6|1664.1|1658.1|21
1583997300000|2020-03-12 07:15:00|1669.4|1663.4|1667.4|1661.4|1669.4|1663.4|1667.4|1661.4|24
1583997600000|2020-03-12 07:20:00|1667.8|1661.8|1666.9|1660.9|1669.5|1663.5|1666.9|1660.9|23
1583997900000|2020-03-12 07:25:00|1666.6|1660.6|1666.9|1660.9|1667.5|1661.5|1666.1|1660.1|10
1583998200000|2020-03-12 07:30:00|1666.8|1660.8|1666.8|1660.8|1667.3|1661.3|1666.4|1660.4|10
1583998500000|2020-03-12 07:35:00|1666.6|1660.6|1666.9|1660.9|1667.3|1661.3|1666.4|1660.4|12
1583998800000|2020-03-12 07:40:00|1667|1661|1666.8|1660.8|1667|1661|1666.5|1660.5|6
1583999100000|2020-03-12 07:45:00|1667.3|1661.3|1667.9|1661.9|1669.1|1663.1|1667.3|1661.3|20
1583999400000|2020-03-12 07:50:00|1668|1662|1671.9|1665.9|1672|1666|1667.8|1661.8|24
1583999700000|2020-03-12 07:55:00|1671.8|1665.8|1675|1669|1675|1669|1671.8|1665.8|41
1584000000000|2020-03-12 08:00:00|1674.8|1668.8|1674.8|1668.8|1675.8|1669.8|1672.3|1666.3|48
1584000300000|2020-03-12 08:05:00|1675|1669|1673.5|1667.5|1676|1670|1673.3|1667.3|27
1584000600000|2020-03-12 08:10:00|1673.3|1667.3|1674.3|1668.3|1674.3|1668.3|1672.3|1666.3|12
1584000900000|2020-03-12 08:15:00|1674|1668|1672.3|1666.3|1674|1668|1672|1666|10
1584001200000|2020-03-12 08:20:00|1672.8|1666.8|1671.5|1665.5|1673|1667|1671.5|1665.5|7
1584001500000|2020-03-12 08:25:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.3|1665.3|3
1584001800000|2020-03-12 08:30:00|1671.5|1665.5|1673|1667|1673.3|1667.3|1671.3|1665.3|14
1584002100000|2020-03-12 08:35:00|1672.8|1666.8|1674|1668|1674|1668|1672.3|1666.3|6
1584002400000|2020-03-12 08:40:00|1673.8|1667.8|1673|1667|1673.8|1667.8|1673|1667|5
1584002700000|2020-03-12 08:45:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1584003000000|2020-03-12 08:50:00|1673.5|1667.5|1673.3|1667.3|1673.5|1667.5|1673.3|1667.3|2
1584003300000|2020-03-12 08:55:00|1673|1667|1671.8|1665.8|1673|1667|1671.8|1665.8|5
1584003600000|2020-03-12 09:00:00|1672|1666|1671.5|1665.5|1672.3|1666.3|1671.5|1665.5|5
1584003900000|2020-03-12 09:05:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1671.8|1665.8|5
1584004200000|2020-03-12 09:10:00|1671.5|1665.5|1671.5|1665.5|1671.8|1665.8|1671.5|1665.5|3
1584005100000|2020-03-12 09:25:00|1671.3|1665.3|1671.5|1665.5|1671.8|1665.8|1671.3|1665.3|6
1584005400000|2020-03-12 09:30:00|1671.8|1665.8|1670.8|1664.8|1671.8|1665.8|1670.8|1664.8|3
1584005700000|2020-03-12 09:35:00|1670.5|1664.5|1668|1662|1670.5|1664.5|1668|1662|14
1584006000000|2020-03-12 09:40:00|1667.8|1661.8|1669|1663|1669|1663|1667.3|1661.3|27
1584006300000|2020-03-12 09:45:00|1669.3|1663.3|1668.5|1662.5|1670|1664|1668|1662|34
1584006600000|2020-03-12 09:50:00|1668.3|1662.3|1670.5|1664.5|1671|1665|1668.3|1662.3|14
1584006900000|2020-03-12 09:55:00|1670.8|1664.8|1667.8|1661.8|1670.8|1664.8|1667.8|1661.8|40
1584007200000|2020-03-12 10:00:00|1668.5|1662.5|1668.8|1662.8|1670.5|1664.5|1668.5|1662.5|22
1584007500000|2020-03-12 10:05:00|1669.3|1663.3|1669.3|1663.3|1670|1664|1668.8|1662.8|24
1584007800000|2020-03-12 10:10:00|1669.8|1663.8|1670.5|1664.5|1671.3|1665.3|1669.8|1663.8|13
1584008100000|2020-03-12 10:15:00|1670.3|1664.3|1672|1666|1672.3|1666.3|1670.3|1664.3|19
1584008400000|2020-03-12 10:20:00|1671.8|1665.8|1671.5|1665.5|1672|1666|1670.8|1664.8|14
1584008700000|2020-03-12 10:25:00|1671.3|1665.3|1671.3|1665.3|1672|1666|1670.8|1664.8|12
1584009000000|2020-03-12 10:30:00|1671.5|1665.5|1671|1665|1672|1666|1671|1665|7
1584009300000|2020-03-12 10:35:00|1671.3|1665.3|1671.5|1665.5|1673.3|1667.3|1671.3|1665.3|23
1584009600000|2020-03-12 10:40:00|1671.8|1665.8|1671.5|1665.5|1673.8|1667.8|1671.5|1665.5|28
1584009900000|2020-03-12 10:45:00|1671.8|1665.8|1671|1665|1671.8|1665.8|1670.3|1664.3|20
1584010200000|2020-03-12 10:50:00|1671.3|1665.3|1670.5|1664.5|1671.3|1665.3|1669.8|1663.8|24
1584010500000|2020-03-12 10:55:00|1670.3|1664.3|1669.8|1663.8|1670.5|1664.5|1669.5|1663.5|11
1584010800000|2020-03-12 11:00:00|1670.3|1664.3|1669.5|1663.5|1670.3|1664.3|1669.3|1663.3|11
1584011100000|2020-03-12 11:05:00|1669.8|1663.8|1670|1664|1671|1665|1669|1663|17
1584011400000|2020-03-12 11:10:00|1670.3|1664.3|1668.8|1662.8|1670.3|1664.3|1668.8|1662.8|14
1584011700000|2020-03-12 11:15:00|1668.5|1662.5|1668.8|1662.8|1668.8|1662.8|1668.5|1662.5|4
1584012000000|2020-03-12 11:20:00|1668.5|1662.5|1669.5|1663.5|1669.5|1663.5|1668.3|1662.3|5
1584012300000|2020-03-12 11:25:00|1669.3|1663.3|1670.8|1664.8|1670.8|1664.8|1669.3|1663.3|11
1584012600000|2020-03-12 11:30:00|1670.5|1664.5|1671|1665|1671|1665|1668.8|1662.8|25
1584012900000|2020-03-12 11:35:00|1670.8|1664.8|1669.8|1663.8|1670.8|1664.8|1669.8|1663.8|12
1584013200000|2020-03-12 11:40:00|1670.3|1664.3|1668.8|1662.8|1670.8|1664.8|1668.8|1662.8|21
1584013500000|2020-03-12 11:45:00|1669|1663|1667.3|1661.3|1669|1663|1666.8|1660.8|29
1584013800000|2020-03-12 11:50:00|1667|1661|1666.5|1660.5|1667.3|1661.3|1666.3|1660.3|15
1584014100000|2020-03-12 11:55:00|1665.8|1659.8|1666.3|1660.3|1666.3|1660.3|1665.8|1659.8|3
1584014400000|2020-03-12 12:00:00|1666.5|1660.5|1667.8|1661.8|1668.3|1662.3|1666.5|1660.5|22
1584014700000|2020-03-12 12:05:00|1668.3|1662.3|1668|1662|1669.3|1663.3|1667.8|1661.8|28
1584015000000|2020-03-12 12:10:00|1668.3|1662.3|1668.3|1662.3|1669|1663|1667.3|1661.3|18
1584015300000|2020-03-12 12:15:00|1668|1662|1670.3|1664.3|1671|1665|1668|1662|23
1584015600000|2020-03-12 12:20:00|1670|1664|1667.8|1661.8|1670.3|1664.3|1666.8|1660.8|34
1584015900000|2020-03-12 12:25:00|1668|1662|1666.8|1660.8|1668.3|1662.3|1666|1660|33
1584016200000|2020-03-12 12:30:00|1666.5|1660.5|1665.8|1659.8|1668|1662|1665.8|1659.8|21
1584016500000|2020-03-12 12:35:00|1665.5|1659.5|1665.3|1659.3|1665.8|1659.8|1665.3|1659.3|14
1584016800000|2020-03-12 12:40:00|1665.8|1659.8|1665.8|1659.8|1667.8|1661.8|1665.8|1659.8|28
1584017100000|2020-03-12 12:45:00|1665.3|1659.3|1662.8|1656.8|1666.3|1660.3|1662.8|1656.8|20
1584017400000|2020-03-12 12:50:00|1663|1657|1661.3|1655.3|1663|1657|1660.3|1654.3|12
1584017700000|2020-03-12 12:55:00|1661.5|1655.5|1661.3|1655.3|1662|1656|1659.5|1653.5|31
1584018000000|2020-03-12 13:00:00|1661.8|1655.8|1664|1658|1664.8|1658.8|1660.3|1654.3|41
1584018300000|2020-03-12 13:05:00|1663.8|1657.8|1665.3|1659.3|1665.8|1659.8|1662.5|1656.5|38
1584018600000|2020-03-12 13:10:00|1665.5|1659.5|1661.8|1655.8|1666|1660|1661.5|1655.5|40
1584018900000|2020-03-12 13:15:00|1661.3|1655.3|1659|1653|1661.3|1655.3|1659|1653|6
1584019200000|2020-03-12 13:20:00|1658.8|1652.8|1658|1652|1658.8|1652.8|1655|1649|20
1584019500000|2020-03-12 13:25:00|1657.8|1651.8|1663.5|1657.5|1663.5|1657.5|1657|1651|39
1584019800000|2020-03-12 13:30:00|1663.3|1657.3|1658|1652|1664|1658|1657.8|1651.8|32
1584020100000|2020-03-12 13:35:00|1657.8|1651.8|1658|1652|1658.5|1652.5|1657.8|1651.8|10
1584020400000|2020-03-12 13:40:00|1657.8|1651.8|1657.8|1651.8|1657.8|1651.8|1657.8|1651.8|1
1584020700000|2020-03-12 13:45:00|1658|1652|1657.3|1651.3|1660.3|1654.3|1657.3|1651.3|20
1584021000000|2020-03-12 13:50:00|1657.8|1651.8|1657.8|1651.8|1660.3|1654.3|1657.3|1651.3|27
1584021300000|2020-03-12 13:55:00|1658|1652|1657.8|1651.8|1661|1655|1657.5|1651.5|27
1584021600000|2020-03-12 14:00:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1657.5|1651.5|20
1584021900000|2020-03-12 14:05:00|1657.5|1651.5|1658|1652|1660.8|1654.8|1657.5|1651.5|38
1584022200000|2020-03-12 14:10:00|1657.8|1651.8|1658.5|1652.5|1658.8|1652.8|1657.5|1651.5|21
1584022500000|2020-03-12 14:15:00|1658.3|1652.3|1660.8|1654.8|1661.3|1655.3|1658.3|1652.3|24
1584022800000|2020-03-12 14:20:00|1660.5|1654.5|1660.8|1654.8|1662|1656|1660|1654|27
1584023100000|2020-03-12 14:25:00|1661|1655|1660.3|1654.3|1663.5|1657.5|1660.3|1654.3|47
1584023400000|2020-03-12 14:30:00|1660|1654|1663|1657|1663.3|1657.3|1659.5|1653.5|35
1584023700000|2020-03-12 14:35:00|1662.8|1656.8|1662.5|1656.5|1664.8|1658.8|1662.5|1656.5|22
1584024000000|2020-03-12 14:40:00|1662.3|1656.3|1665.3|1659.3|1666.3|1660.3|1661.5|1655.5|33
1584024300000|2020-03-12 14:45:00|1665.5|1659.5|1665.5|1659.5|1666.8|1660.8|1665|1659|26
1584024600000|2020-03-12 14:50:00|1665.3|1659.3|1666|1660|1666|1660|1664|1658|27
1584024900000|2020-03-12 14:55:00|1665.5|1659.5|1664.5|1658.5|1666|1660|1664.5|1658.5|15
1584025200000|2020-03-12 15:00:00|1664.8|1658.8|1664.5|1658.5|1665|1659|1663.3|1657.3|21
1584025500000|2020-03-12 15:05:00|1664.3|1658.3|1664|1658|1665|1659|1661.8|1655.8|44
1584025800000|2020-03-12 15:10:00|1664.3|1658.3|1665.8|1659.8|1665.8|1659.8|1663.5|1657.5|35
1584026100000|2020-03-12 15:15:00|1666.3|1660.3|1663.8|1657.8|1666.3|1660.3|1663.5|1657.5|21
1584026400000|2020-03-12 15:20:00|1664|1658|1664|1658|1665.8|1659.8|1663.5|1657.5|24
1584026700000|2020-03-12 15:25:00|1663.8|1657.8|1662.8|1656.8|1664|1658|1662.3|1656.3|18
1584027000000|2020-03-12 15:30:00|1662.5|1656.5|1663.3|1657.3|1663.3|1657.3|1662|1656|16
1584027300000|2020-03-12 15:35:00|1663.5|1657.5|1664.5|1658.5|1664.5|1658.5|1663.5|1657.5|15
1584027600000|2020-03-12 15:40:00|1665.3|1659.3|1666.5|1660.5|1666.8|1660.8|1665.3|1659.3|24
1584027900000|2020-03-12 15:45:00|1666|1660|1665.3|1659.3|1666|1660|1664.8|1658.8|16
1584028200000|2020-03-12 15:50:00|1665.5|1659.5|1665.3|1659.3|1666.5|1660.5|1663.8|1657.8|26
1584028500000|2020-03-12 15:55:00|1665.5|1659.5|1665.5|1659.5|1666.3|1660.3|1664.8|1658.8|29
1584028800000|2020-03-12 16:00:00|1665.8|1659.8|1668.8|1662.8|1668.8|1662.8|1665.3|1659.3|28
1584029100000|2020-03-12 16:05:00|1669.3|1663.3|1670.5|1664.5|1671|1665|1668|1662|32
1584029400000|2020-03-12 16:10:00|1670.3|1664.3|1670.8|1664.8|1671|1665|1669.3|1663.3|19
1584029700000|2020-03-12 16:15:00|1670.3|1664.3|1668.3|1662.3|1670.8|1664.8|1668.3|1662.3|16
1584030000000|2020-03-12 16:20:00|1667.3|1661.3|1661.5|1655.5|1668.3|1662.3|1661.5|1655.5|43
1584030300000|2020-03-12 16:25:00|1661.3|1655.3|1660.3|1654.3|1662|1656|1659.8|1653.8|41
1584030600000|2020-03-12 16:30:00|1660.8|1654.8|1659.8|1653.8|1661.5|1655.5|1659.3|1653.3|53
1584030900000|2020-03-12 16:35:00|1659.5|1653.5|1660.3|1654.3|1661|1655|1659.5|1653.5|28
1584031200000|2020-03-12 16:40:00|1660.5|1654.5|1660|1654|1661.3|1655.3|1659.8|1653.8|42
1584031500000|2020-03-12 16:45:00|1660.3|1654.3|1660|1654|1661|1655|1660|1654|15
1584031800000|2020-03-12 16:50:00|1659.3|1653.3|1662.5|1654.5|1662.5|1655.5|1659.3|1653.3|13
1584032100000|2020-03-12 16:55:00|1661.5|1655.5|1669.5|1663.5|1671.5|1665.5|1661.5|1653.8|52
1584032400000|2020-03-12 17:00:00|1669.8|1663.8|1668.8|1662.8|1670.8|1664.8|1667.8|1661.8|30
1584032700000|2020-03-12 17:05:00|1668.5|1662.5|1669|1663|1669.8|1663.8|1668.5|1662.5|13
1584033000000|2020-03-12 17:10:00|1668.8|1662.8|1666|1660|1668.8|1662.8|1665|1659|18
1584033300000|2020-03-12 17:15:00|1666.3|1660.3|1665.3|1659.3|1666.5|1660.5|1665.3|1659.3|5
1584033600000|2020-03-12 17:20:00|1665.8|1659.8|1663|1657|1666|1660|1663|1657|13
1584033900000|2020-03-12 17:25:00|1663.3|1657.3|1663.3|1657.3|1663.3|1657.3|1663.3|1657.3|1
1584034200000|2020-03-12 17:30:00|1663.5|1657.5|1665|1659|1666|1660|1663.5|1657.5|14
1584034500000|2020-03-12 17:35:00|1665.3|1659.3|1665|1659|1665.5|1659.5|1664.8|1658.8|11
1584034800000|2020-03-12 17:40:00|1664.8|1658.8|1663|1657|1664.8|1658.8|1663|1657|9
1584035100000|2020-03-12 17:45:00|1663.3|1657.3|1663|1657|1663.8|1657.8|1663|1657|10
1584035400000|2020-03-12 17:50:00|1663.3|1657.3|1663.8|1657.8|1663.8|1657.8|1663.3|1657.3|3
1584035700000|2020-03-12 17:55:00|1663.5|1657.5|1663.8|1657.8|1664|1658|1663|1657|10
1584061200000|2020-03-13 01:00:00|1666.8|1654.8|1657.3|1651.3|1666.8|1654.8|1656.4|1650.4|30
1584061500000|2020-03-13 01:05:00|1656.9|1650.9|1658.5|1652.5|1658.5|1652.5|1656.8|1650.8|17
1584061800000|2020-03-13 01:10:00|1658.4|1652.4|1658.6|1652.6|1658.9|1652.9|1658.1|1652.1|6
1584062100000|2020-03-13 01:15:00|1658.5|1652.5|1656.6|1650.6|1658.5|1652.5|1656.3|1650.3|27
1584062400000|2020-03-13 01:20:00|1656.4|1650.4|1659.1|1653.1|1659.1|1653.1|1656.4|1650.4|14
1584062700000|2020-03-13 01:25:00|1658.9|1652.9|1659.1|1653.1|1660.1|1654.1|1658.9|1652.9|3
1584063000000|2020-03-13 01:30:00|1659.3|1653.3|1657.9|1651.9|1659.6|1653.6|1657.9|1651.9|9
1584063300000|2020-03-13 01:35:00|1657.1|1651.1|1656.3|1650.3|1657.9|1651.9|1656.1|1650.1|20
1584063600000|2020-03-13 01:40:00|1656.4|1650.4|1656.1|1650.1|1656.4|1650.4|1655.9|1649.9|6
1584063900000|2020-03-13 01:45:00|1655.4|1649.4|1656.4|1650.4|1656.4|1650.4|1655.4|1649.4|8
1584064500000|2020-03-13 01:55:00|1656.9|1650.9|1656.1|1650.1|1656.9|1650.9|1656.1|1650.1|3
1584064800000|2020-03-13 02:00:00|1655.9|1649.9|1656.4|1650.4|1656.5|1650.5|1654.9|1648.9|8
1584065100000|2020-03-13 02:05:00|1657.1|1651.1|1656.9|1650.9|1657.8|1651.8|1656.9|1650.9|18
1584065400000|2020-03-13 02:10:00|1656.6|1650.6|1658.4|1652.4|1658.9|1652.9|1656.4|1650.4|40
1584065700000|2020-03-13 02:15:00|1658.6|1652.6|1658.1|1652.1|1658.6|1652.6|1658.1|1652.1|4
1584066000000|2020-03-13 02:20:00|1657.6|1651.6|1656.9|1650.9|1658.4|1652.4|1656.6|1650.6|14
1584066300000|2020-03-13 02:25:00|1657.4|1651.4|1657.4|1651.4|1657.4|1651.4|1657.4|1651.4|1
1584066600000|2020-03-13 02:30:00|1657.1|1651.1|1659.1|1653.1|1660.1|1654.1|1657.1|1651.1|7
1584066900000|2020-03-13 02:35:00|1659.6|1653.6|1660.9|1654.9|1661.1|1655.1|1659.5|1653.5|6
1584067200000|2020-03-13 02:40:00|1660.6|1654.6|1658.6|1652.6|1660.6|1654.6|1658.6|1652.6|10
1584067500000|2020-03-13 02:45:00|1658.1|1652.1|1659.9|1653.9|1659.9|1653.9|1658|1652|6
1584067800000|2020-03-13 02:50:00|1660.1|1654.1|1662.4|1656.4|1662.4|1656.4|1660.1|1654.1|5
1584068100000|2020-03-13 02:55:00|1661.9|1655.9|1663|1657|1663|1657|1660.6|1654.6|11
1584068400000|2020-03-13 03:00:00|1663.1|1657.1|1661.1|1655.1|1663.1|1657.1|1661.1|1655.1|9
1584068700000|2020-03-13 03:05:00|1661.4|1655.4|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|10
1584069000000|2020-03-13 03:10:00|1660.9|1654.9|1662.5|1656.5|1662.5|1656.5|1660.9|1654.9|6
1584069300000|2020-03-13 03:15:00|1662.6|1656.6|1662.9|1656.9|1663|1657|1662.5|1656.5|8
1584069600000|2020-03-13 03:20:00|1662.8|1656.8|1663.4|1657.4|1663.8|1657.8|1662.8|1656.8|11
1584069900000|2020-03-13 03:25:00|1663.1|1657.1|1663.5|1657.5|1664.1|1658.1|1663.1|1657.1|8
1584070200000|2020-03-13 03:30:00|1663.3|1657.3|1663.1|1657.1|1663.6|1657.6|1663.1|1657.1|6
1584070500000|2020-03-13 03:35:00|1662.9|1656.9|1662.4|1656.4|1663.3|1657.3|1662.3|1656.3|7
1584071400000|2020-03-13 03:50:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1584071700000|2020-03-13 03:55:00|1662.5|1656.5|1662.5|1656.5|1662.5|1656.5|1662.5|1656.5|1
1584072000000|2020-03-13 04:00:00|1662.4|1656.4|1662.3|1656.3|1662.4|1656.4|1662.3|1656.3|2
1584072600000|2020-03-13 04:10:00|1662.5|1656.5|1662.8|1656.8|1662.9|1656.9|1662.5|1656.5|3
1584072900000|2020-03-13 04:15:00|1662.9|1656.9|1662.9|1656.9|1662.9|1656.9|1662.9|1656.9|1
1584073200000|2020-03-13 04:20:00|1663.1|1657.1|1663.4|1657.4|1663.6|1657.6|1663.1|1657.1|5
1584073500000|2020-03-13 04:25:00|1663.6|1657.6|1663.5|1657.5|1663.6|1657.6|1663.4|1657.4|5
1584073800000|2020-03-13 04:30:00|1663.6|1657.6|1663.9|1657.9|1663.9|1657.9|1663.5|1657.5|4
1584074100000|2020-03-13 04:35:00|1663.6|1657.6|1663.9|1657.9|1663.9|1657.9|1663.6|1657.6|2
1584074700000|2020-03-13 04:45:00|1663.4|1657.4|1664.9|1658.9|1665|1659|1663.4|1657.4|5
1584075000000|2020-03-13 04:50:00|1665.1|1659.1|1665.1|1659.1|1665.5|1659.5|1665.1|1659.1|3
1584075300000|2020-03-13 04:55:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|2
1584075900000|2020-03-13 05:05:00|1665.6|1659.6|1666.3|1660.3|1666.4|1660.4|1665.6|1659.6|6
1584076200000|2020-03-13 05:10:00|1666.4|1660.4|1669.6|1663.6|1670.1|1664.1|1666.3|1660.3|50
1584076500000|2020-03-13 05:15:00|1669.4|1663.4|1674.1|1668.1|1674.6|1668.6|1669.4|1663.4|89
1584076800000|2020-03-13 05:20:00|1675.4|1669.4|1671.1|1665.1|1678.1|1672.1|1670.9|1664.9|35
1584077100000|2020-03-13 05:25:00|1671|1665|1673.4|1667.4|1674.6|1668.6|1671|1665|24
1584077400000|2020-03-13 05:30:00|1673.1|1667.1|1675.8|1669.8|1679.1|1673.1|1672.6|1666.6|133
1584077700000|2020-03-13 05:35:00|1675.6|1669.6|1674.9|1668.9|1676|1670|1673.9|1667.9|31
1584078000000|2020-03-13 05:40:00|1674.6|1668.6|1674.6|1668.6|1674.9|1668.9|1674.4|1668.4|5
1584078600000|2020-03-13 05:50:00|1674.9|1668.9|1675.9|1669.9|1675.9|1669.9|1674.9|1668.9|18
1584078900000|2020-03-13 05:55:00|1675.8|1669.8|1676.6|1670.6|1677.1|1671.1|1675.1|1669.1|18
1584079200000|2020-03-13 06:00:00|1676.1|1670.1|1669.5|1663.5|1676.1|1670.1|1668.6|1662.6|36
1584079500000|2020-03-13 06:05:00|1669.4|1663.4|1670.3|1664.3|1670.5|1664.5|1669.1|1663.1|45
1584079800000|2020-03-13 06:10:00|1670.1|1664.1|1669.6|1663.6|1670.5|1664.5|1668.1|1662.1|43
1584080100000|2020-03-13 06:15:00|1669.9|1663.9|1669|1663|1670.1|1664.1|1666.4|1660.4|75
1584080400000|2020-03-13 06:20:00|1668.6|1662.6|1667.5|1661.5|1669.6|1663.6|1667.3|1661.3|54
1584080700000|2020-03-13 06:25:00|1666.5|1660.5|1667.3|1661.3|1667.9|1661.9|1666.4|1660.4|24
1584081000000|2020-03-13 06:30:00|1667.1|1661.1|1667.1|1661.1|1667.3|1661.3|1667.1|1661.1|3
1584081300000|2020-03-13 06:35:00|1667.4|1661.4|1667.6|1661.6|1667.6|1661.6|1667.1|1661.1|7
1584081600000|2020-03-13 06:40:00|1667.8|1661.8|1669.6|1663.6|1669.8|1663.8|1667.5|1661.5|21
1584081900000|2020-03-13 06:45:00|1669.8|1663.8|1668.6|1662.6|1669.8|1663.8|1667.1|1661.1|14
1584082200000|2020-03-13 06:50:00|1668.4|1662.4|1670.1|1664.1|1670.1|1664.1|1668.4|1662.4|7
1584082500000|2020-03-13 06:55:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1584082800000|2020-03-13 07:00:00|1669.5|1663.5|1670.1|1664.1|1670.1|1664.1|1667.6|1661.6|30
1584083100000|2020-03-13 07:05:00|1669.9|1663.9|1670.6|1664.6|1671.1|1665.1|1669.9|1663.9|8
1584083400000|2020-03-13 07:10:00|1671.1|1665.1|1672|1666|1672.4|1666.4|1671.1|1665.1|5
1584083700000|2020-03-13 07:15:00|1672.1|1666.1|1673.6|1667.6|1673.9|1667.9|1672.1|1666.1|11
1584084000000|2020-03-13 07:20:00|1673.4|1667.4|1672.4|1666.4|1674.6|1668.6|1672.4|1666.4|26
1584084300000|2020-03-13 07:25:00|1672.1|1666.1|1670.6|1664.6|1672.1|1666.1|1669.4|1663.4|18
1584084600000|2020-03-13 07:30:00|1670.5|1664.5|1672.6|1666.6|1672.6|1666.6|1670.3|1664.3|11
1584084900000|2020-03-13 07:35:00|1673.4|1667.4|1680.6|1674.6|1680.6|1674.6|1673.1|1667.1|31
1584085200000|2020-03-13 07:40:00|1680.4|1674.4|1678.1|1672.1|1683.9|1677.9|1678.1|1672.1|33
1584085500000|2020-03-13 07:45:00|1678.4|1672.4|1678.6|1672.6|1678.6|1672.6|1676.9|1670.9|19
1584085800000|2020-03-13 07:50:00|1678.9|1672.9|1684.6|1678.6|1685.4|1679.4|1678.9|1672.9|40
1584086100000|2020-03-13 07:55:00|1684.4|1678.4|1685.3|1679.3|1685.8|1679.8|1681.5|1675.5|106
1584086400000|2020-03-13 08:00:00|1686|1680|1684|1678|1686|1680|1682|1676|50
1584086700000|2020-03-13 08:05:00|1683.5|1677.5|1683.3|1677.3|1684.5|1678.5|1682.3|1676.3|26
1584087000000|2020-03-13 08:10:00|1683|1677|1683|1677|1683.3|1677.3|1682.5|1676.5|13
1584087300000|2020-03-13 08:15:00|1683.3|1677.3|1692.8|1686.8|1692.8|1686.8|1683.3|1677.3|65
1584087600000|2020-03-13 08:20:00|1693|1687|1690.3|1684.3|1694.8|1688.8|1689.3|1683.3|45
1584087900000|2020-03-13 08:25:00|1690.5|1684.5|1695.5|1689.5|1695.5|1689.5|1690.3|1684.3|33
1584088200000|2020-03-13 08:30:00|1695.8|1689.8|1692.8|1686.8|1697.5|1691.5|1692.5|1686.5|55
1584088500000|2020-03-13 08:35:00|1693|1687|1691|1685|1693.8|1687.8|1691|1685|32
1584088800000|2020-03-13 08:40:00|1690.8|1684.8|1688.3|1682.3|1691.3|1685.3|1687.8|1681.8|44
1584089100000|2020-03-13 08:45:00|1688|1682|1686.3|1680.3|1688|1682|1686.3|1680.3|19
1584089400000|2020-03-13 08:50:00|1686.5|1680.5|1690.3|1684.3|1690.5|1684.5|1686.5|1680.5|30
1584089700000|2020-03-13 08:55:00|1690|1684|1693.3|1687.3|1693.5|1687.5|1690|1684|37
1584090000000|2020-03-13 09:00:00|1693|1687|1697|1691|1697.3|1691.3|1692.5|1686.5|67
1584090300000|2020-03-13 09:05:00|1697.3|1691.3|1696.3|1690.3|1697.3|1691.3|1695.8|1689.8|23
1584090600000|2020-03-13 09:10:00|1696|1690|1695.3|1689.3|1697.3|1691.3|1695.3|1689.3|23
1584090900000|2020-03-13 09:15:00|1695.8|1689.8|1697.3|1691.3|1697.3|1691.3|1693|1687|38
1584091200000|2020-03-13 09:20:00|1697.8|1691.8|1700.8|1694.8|1701.3|1695.3|1697.5|1691.5|43
1584091500000|2020-03-13 09:25:00|1700.5|1694.5|1699.5|1693.5|1700.5|1694.5|1697.5|1691.5|40
1584091800000|2020-03-13 09:30:00|1699.8|1693.8|1700.5|1694.5|1702.3|1696.3|1699.8|1693.8|19
1584092100000|2020-03-13 09:35:00|1700.3|1694.3|1700.8|1694.8|1701|1695|1699.5|1693.5|16
1584092400000|2020-03-13 09:40:00|1701|1695|1705|1699|1707.8|1701.8|1701|1695|58
1584092700000|2020-03-13 09:45:00|1705.3|1699.3|1704|1698|1706.3|1700.3|1703.5|1697.5|29
1584093000000|2020-03-13 09:50:00|1704.3|1698.3|1704.8|1698.8|1706.3|1700.3|1704.3|1698.3|20
1584093300000|2020-03-13 09:55:00|1704.5|1698.5|1707|1701|1707|1701|1704.3|1698.3|22
1584093600000|2020-03-13 10:00:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1705.5|1699.5|27
1584093900000|2020-03-13 10:05:00|1707|1701|1706.3|1700.3|1708.3|1702.3|1706.3|1700.3|23
1584094200000|2020-03-13 10:10:00|1706|1700|1705.8|1699.8|1707.5|1701.5|1705.3|1699.3|33
1584094500000|2020-03-13 10:15:00|1706.3|1700.3|1711.3|1705.3|1712.3|1706.3|1706.3|1700.3|20
1584094800000|2020-03-13 10:20:00|1711|1705|1711.3|1705.3|1715.3|1709.3|1711|1705|36
1584095100000|2020-03-13 10:25:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1710|1704|17
1584095400000|2020-03-13 10:30:00|1710.3|1704.3|1706.3|1700.3|1710.5|1704.5|1705.6|1699.6|43
1584095700000|2020-03-13 10:35:00|1706|1700|1705.3|1699.3|1706.8|1700.8|1703.8|1697.8|38
1584096000000|2020-03-13 10:40:00|1705|1699|1703.5|1697.5|1706.3|1700.3|1702.3|1696.3|27
1584096300000|2020-03-13 10:45:00|1703.3|1697.3|1704|1698|1705.3|1699.3|1703|1697|34
1584096600000|2020-03-13 10:50:00|1703.8|1697.8|1704.3|1698.3|1706|1700|1703.5|1697.5|38
1584096900000|2020-03-13 10:55:00|1704.5|1698.5|1706|1700|1706.8|1700.8|1704.5|1698.5|21
1584097200000|2020-03-13 11:00:00|1705.8|1699.8|1705.8|1699.8|1706|1700|1704|1698|26
1584097500000|2020-03-13 11:05:00|1706|1700|1704.8|1698.8|1706|1700|1703.3|1697.3|21
1584097800000|2020-03-13 11:10:00|1704.5|1698.5|1707.5|1701.5|1708|1702|1703.5|1697.5|25
1584098100000|2020-03-13 11:15:00|1707.3|1701.3|1708.3|1702.3|1709|1703|1707|1701|27
1584098400000|2020-03-13 11:20:00|1708|1702|1709.3|1703.3|1709.3|1703.3|1707.3|1701.3|20
1584098700000|2020-03-13 11:25:00|1709.8|1703.8|1711|1705|1712.3|1706.3|1709.5|1703.5|30
1584099000000|2020-03-13 11:30:00|1710.8|1704.8|1709.5|1703.5|1711|1705|1707.3|1701.3|35
1584099300000|2020-03-13 11:35:00|1709.3|1703.3|1703.3|1697.3|1709.3|1703.3|1702.9|1696.9|53
1584099600000|2020-03-13 11:40:00|1703|1697|1704|1698|1705.5|1699.5|1703|1697|33
1584099900000|2020-03-13 11:45:00|1703.8|1697.8|1704.8|1698.8|1704.8|1698.8|1703|1697|31
1584100200000|2020-03-13 11:50:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1703.5|1697.5|27
1584100500000|2020-03-13 11:55:00|1705.5|1699.5|1704|1698|1705.8|1699.8|1704|1698|19
1584100800000|2020-03-13 12:00:00|1704.3|1698.3|1704.3|1698.3|1706|1700|1701.8|1695.8|37
1584101100000|2020-03-13 12:05:00|1704.5|1698.5|1705.8|1699.8|1706.3|1700.3|1704.5|1698.5|32
1584101400000|2020-03-13 12:10:00|1705.5|1699.5|1705.3|1699.3|1706.8|1700.8|1704|1698|30
1584101700000|2020-03-13 12:15:00|1705.5|1699.5|1707|1701|1708.8|1702.8|1705.5|1699.5|23
1584102000000|2020-03-13 12:20:00|1706.8|1700.8|1705.3|1699.3|1707|1701|1704.5|1698.5|20
1584102300000|2020-03-13 12:25:00|1705|1699|1704|1698|1705.3|1699.3|1704|1698|19
1584102600000|2020-03-13 12:30:00|1704.5|1698.5|1703.5|1697.5|1704.8|1698.8|1701.5|1695.5|31
1584102900000|2020-03-13 12:35:00|1703.8|1697.8|1702.5|1696.5|1704.8|1698.8|1702|1696|24
1584103200000|2020-03-13 12:40:00|1702.3|1696.3|1698.8|1692.8|1702.3|1696.3|1698.8|1692.8|22
1584103500000|2020-03-13 12:45:00|1698.3|1692.3|1701.3|1695.3|1702|1696|1696.5|1690.5|55
1584103800000|2020-03-13 12:50:00|1701|1695|1699.8|1693.8|1702.3|1696.3|1699|1693|26
1584104100000|2020-03-13 12:55:00|1700|1694|1698.8|1692.8|1702.3|1696.3|1698.3|1692.3|107
1584104400000|2020-03-13 13:00:00|1698.5|1692.5|1694|1688|1699.8|1693.8|1694|1688|46
1584104700000|2020-03-13 13:05:00|1693.8|1687.8|1693.8|1687.8|1694.8|1688.8|1693.8|1687.8|10
1584105000000|2020-03-13 13:10:00|1694|1688|1693.8|1687.8|1694.5|1688.5|1693.8|1687.8|12
1584105300000|2020-03-13 13:15:00|1693.5|1687.5|1692.3|1686.3|1693.5|1687.5|1692.3|1686.3|8
1584105600000|2020-03-13 13:20:00|1691.8|1685.8|1690.3|1684.3|1691.8|1685.8|1688.5|1682.5|37
1584105900000|2020-03-13 13:25:00|1690|1684|1690.3|1684.3|1690.5|1684.5|1689.3|1683.3|27
1584106200000|2020-03-13 13:30:00|1690|1684|1689.5|1683.5|1695.8|1689.8|1689.3|1683.3|47
1584106500000|2020-03-13 13:35:00|1689.3|1683.3|1686.5|1680.5|1689.3|1683.3|1685|1679|30
1584106800000|2020-03-13 13:40:00|1686.3|1680.3|1684.8|1678.8|1686.8|1680.8|1684.3|1678.3|44
1584107100000|2020-03-13 13:45:00|1685|1679|1684|1678|1686.8|1680.8|1684|1678|34
1584107400000|2020-03-13 13:50:00|1685|1679|1683.8|1677.8|1685.3|1679.3|1683.3|1677.3|35
1584107700000|2020-03-13 13:55:00|1684|1678|1683.3|1677.3|1684.3|1678.3|1683.3|1677.3|6
1584108000000|2020-03-13 14:00:00|1683|1677|1680.8|1674.8|1683.5|1677.5|1680.3|1674.3|54
1584108300000|2020-03-13 14:05:00|1681.3|1675.3|1682.5|1676.5|1683.5|1677.5|1681.3|1675.3|23
1584108600000|2020-03-13 14:10:00|1682|1676|1682|1676|1683|1677|1681|1675|38
1584108900000|2020-03-13 14:15:00|1681.8|1675.8|1686.3|1680.3|1687.8|1681.8|1681.3|1675.3|52
1584109200000|2020-03-13 14:20:00|1686.5|1680.5|1687.3|1681.3|1687.8|1681.8|1685.3|1679.3|56
1584109500000|2020-03-13 14:25:00|1687|1681|1685.3|1679.3|1687.3|1681.3|1684.8|1678.8|61
1584109800000|2020-03-13 14:30:00|1685.5|1679.5|1682.3|1676.3|1686.5|1680.5|1681.5|1675.5|47
1584110100000|2020-03-13 14:35:00|1681.5|1675.5|1681.5|1675.5|1682.8|1676.8|1680.3|1674.3|33
1584110400000|2020-03-13 14:40:00|1681.3|1675.3|1682.3|1676.3|1683|1677|1680.3|1674.3|32
1584110700000|2020-03-13 14:45:00|1682|1676|1682.5|1676.5|1682.8|1676.8|1680.5|1674.5|30
1584111000000|2020-03-13 14:50:00|1682.8|1676.8|1683.3|1677.3|1686|1680|1682.8|1676.8|62
1584111300000|2020-03-13 14:55:00|1683|1677|1680.8|1674.8|1683|1677|1679.3|1673.3|44
1584111600000|2020-03-13 15:00:00|1680.3|1674.3|1679.3|1673.3|1680.8|1674.8|1678.5|1672.5|50
1584111900000|2020-03-13 15:05:00|1679|1673|1680|1674|1680|1674|1678.3|1672.3|26
1584112200000|2020-03-13 15:10:00|1679.8|1673.8|1677.3|1671.3|1679.8|1673.8|1676.3|1670.3|24
1584112500000|2020-03-13 15:15:00|1677|1671|1674.8|1668.8|1677.8|1671.8|1673|1667|48
1584112800000|2020-03-13 15:20:00|1674.5|1668.5|1673.8|1667.8|1675.5|1669.5|1673.8|1667.8|38
1584113100000|2020-03-13 15:25:00|1673.5|1667.5|1671|1665|1673.5|1667.5|1670.8|1664.8|13
1584113400000|2020-03-13 15:30:00|1671.3|1665.3|1671.3|1665.3|1672.3|1666.3|1670.5|1664.5|20
1584113700000|2020-03-13 15:35:00|1671|1665|1670|1664|1671.8|1665.8|1669.5|1663.5|24
1584114000000|2020-03-13 15:40:00|1669.8|1663.8|1669.5|1663.5|1670.5|1664.5|1669.3|1663.3|14
1584114300000|2020-03-13 15:45:00|1669.3|1663.3|1671.8|1665.8|1672|1666|1669.3|1663.3|28
1584114600000|2020-03-13 15:50:00|1672|1666|1677.3|1671.3|1678.5|1672.5|1671.3|1665.3|65
1584114900000|2020-03-13 15:55:00|1677|1671|1678|1672|1679.3|1673.3|1676.3|1670.3|113
1584115200000|2020-03-13 16:00:00|1677.8|1671.8|1678.3|1672.3|1682.8|1676.8|1677.3|1671.3|76
1584115500000|2020-03-13 16:05:00|1678|1672|1680|1674|1680.3|1674.3|1674.4|1668.4|77
1584115800000|2020-03-13 16:10:00|1679.8|1673.8|1679.5|1673.5|1682|1676|1676.3|1670.3|94
1584116100000|2020-03-13 16:15:00|1679|1673|1683|1677|1683|1677|1678.8|1672.8|72
1584116400000|2020-03-13 16:20:00|1682.8|1676.8|1683|1677|1685.5|1679.5|1681.3|1675.3|51
1584116700000|2020-03-13 16:25:00|1682.8|1676.8|1684.5|1678.5|1684.5|1678.5|1676.5|1670.5|71
1584117000000|2020-03-13 16:30:00|1684.3|1678.3|1684.8|1678.8|1690.5|1684.5|1682|1676|99
1584117300000|2020-03-13 16:35:00|1684.5|1678.5|1682.8|1676.8|1684.5|1678.5|1680.8|1674.8|47
1584117600000|2020-03-13 16:40:00|1682.5|1676.5|1682.5|1676.5|1687.8|1681.8|1681.5|1675.5|57
1584117900000|2020-03-13 16:45:00|1682.3|1676.3|1685.8|1679.8|1687.5|1681.5|1682|1676|32
1584118200000|2020-03-13 16:50:00|1685.5|1679.5|1685.5|1679.5|1685.8|1679.8|1684.8|1678.8|13
1584118500000|2020-03-13 16:55:00|1685.3|1679.3|1685.3|1679.3|1685.8|1679.8|1684.8|1678.8|18
1584118800000|2020-03-13 17:00:00|1685.5|1679.5|1683.5|1677.5|1685.8|1679.8|1683.5|1677.5|13
1584119100000|2020-03-13 17:05:00|1682.8|1676.8|1682.8|1676.8|1683|1677|1682.5|1676.5|5
1584119400000|2020-03-13 17:10:00|1683.3|1677.3|1683.5|1677.5|1683.8|1677.8|1682.8|1676.8|10
1584119700000|2020-03-13 17:15:00|1683.8|1677.8|1684|1678|1684|1678|1683.3|1677.3|7
1584120000000|2020-03-13 17:20:00|1684.3|1678.3|1687.3|1681.3|1687.3|1681.3|1684.3|1678.3|8
1584120300000|2020-03-13 17:25:00|1687.5|1681.5|1688.5|1682.5|1688.5|1682.5|1686.5|1680.5|10
1584120600000|2020-03-13 17:30:00|1688.3|1682.3|1688.3|1682.3|1688.5|1682.5|1688.3|1682.3|5
1584120900000|2020-03-13 17:35:00|1687.5|1681.5|1686.8|1680.8|1687.5|1681.5|1685.8|1679.8|16
1584121200000|2020-03-13 17:40:00|1687.3|1681.3|1686.8|1680.8|1687.3|1681.3|1683.8|1677.8|17
1584121500000|2020-03-13 17:45:00|1686.5|1680.5|1686.8|1680.8|1687.3|1681.3|1686.5|1680.5|8
1584121800000|2020-03-13 17:50:00|1687.3|1681.3|1690.3|1684.3|1691.5|1685.5|1687.3|1681.3|22
1584122100000|2020-03-13 17:55:00|1690|1684|1690.5|1684.5|1690.5|1684.5|1689.8|1683.8|4
1584320400000|2020-03-16 01:00:00|1694.8|1682.8|1687.9|1681.9|1694.8|1682.8|1686.1|1680.1|30
1584320700000|2020-03-16 01:05:00|1688.1|1682.1|1689.4|1683.4|1690.3|1684.3|1687.9|1681.9|24
1584321000000|2020-03-16 01:10:00|1688.6|1682.6|1687.9|1681.9|1689.9|1683.9|1687.1|1681.1|54
1584321300000|2020-03-16 01:15:00|1687.6|1681.6|1686.6|1680.6|1689.3|1683.3|1686.6|1680.6|54
1584321600000|2020-03-16 01:20:00|1686.4|1680.4|1686.4|1680.4|1687.4|1681.4|1686.4|1680.4|15
1584321900000|2020-03-16 01:25:00|1686.6|1680.6|1686.9|1680.9|1687.9|1681.9|1686.4|1680.4|22
1584322200000|2020-03-16 01:30:00|1687.1|1681.1|1687.3|1681.3|1687.3|1681.3|1686.9|1680.9|9
1584322500000|2020-03-16 01:35:00|1687|1681|1687.3|1681.3|1687.5|1681.5|1686.6|1680.6|32
1584322800000|2020-03-16 01:40:00|1687.1|1681.1|1685.9|1679.9|1687.1|1681.1|1685.9|1679.9|11
1584323100000|2020-03-16 01:45:00|1686|1680|1686.6|1680.6|1686.6|1680.6|1685.9|1679.9|6
1584323400000|2020-03-16 01:50:00|1686.9|1680.9|1685.9|1679.9|1686.9|1680.9|1685.9|1679.9|11
1584323700000|2020-03-16 01:55:00|1686|1680|1686.1|1680.1|1686.1|1680.1|1685.8|1679.8|4
1584324000000|2020-03-16 02:00:00|1686.3|1680.3|1686.4|1680.4|1686.9|1680.9|1686|1680|16
1584324300000|2020-03-16 02:05:00|1686.3|1680.3|1685.1|1679.1|1686.4|1680.4|1684.9|1678.9|61
1584324600000|2020-03-16 02:10:00|1684.9|1678.9|1685.1|1679.1|1685.1|1679.1|1684.9|1678.9|30
1584324900000|2020-03-16 02:15:00|1685.4|1679.4|1685.9|1679.9|1685.9|1679.9|1685.4|1679.4|3
1584325200000|2020-03-16 02:20:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.5|1679.5|3
1584325500000|2020-03-16 02:25:00|1686.1|1680.1|1686.1|1680.1|1686.6|1680.6|1686.1|1680.1|4
1584325800000|2020-03-16 02:30:00|1685.9|1679.9|1683.6|1677.6|1686|1680|1683.4|1677.4|41
1584326100000|2020-03-16 02:35:00|1683.5|1677.5|1683.4|1677.4|1684.1|1678.1|1683.4|1677.4|7
1584326400000|2020-03-16 02:40:00|1683.1|1677.1|1683.1|1677.1|1683.6|1677.6|1683.1|1677.1|5
1584327000000|2020-03-16 02:50:00|1682.9|1676.9|1682.6|1676.6|1682.9|1676.9|1682.6|1676.6|2
1584327300000|2020-03-16 02:55:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.9|1675.9|3
1584327600000|2020-03-16 03:00:00|1681.5|1675.5|1681.4|1675.4|1681.5|1675.5|1681.4|1675.4|2
1584327900000|2020-03-16 03:05:00|1681.1|1675.1|1680.1|1674.1|1681.1|1675.1|1680.1|1674.1|3
1584328200000|2020-03-16 03:10:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.1|1673.1|8
1584328500000|2020-03-16 03:15:00|1679.9|1673.9|1679.4|1673.4|1680.1|1674.1|1679.4|1673.4|8
1584328800000|2020-03-16 03:20:00|1679.6|1673.6|1678.9|1672.9|1679.6|1673.6|1678.9|1672.9|7
1584329100000|2020-03-16 03:25:00|1678.6|1672.6|1679|1673|1679.5|1673.5|1678.1|1672.1|15
1584329400000|2020-03-16 03:30:00|1679.1|1673.1|1679.1|1673.1|1679.4|1673.4|1678.6|1672.6|11
1584329700000|2020-03-16 03:35:00|1678.9|1672.9|1679.6|1673.6|1679.9|1673.9|1678.9|1672.9|7
1584330000000|2020-03-16 03:40:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1584330300000|2020-03-16 03:45:00|1679.9|1673.9|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|2
1584330900000|2020-03-16 03:55:00|1680.4|1674.4|1680.1|1674.1|1680.4|1674.4|1680.1|1674.1|2
1584331200000|2020-03-16 04:00:00|1679.8|1673.8|1680.1|1674.1|1680.1|1674.1|1679.4|1673.4|7
1584331500000|2020-03-16 04:05:00|1680.3|1674.3|1680.1|1674.1|1680.3|1674.3|1680.1|1674.1|2
1584331800000|2020-03-16 04:10:00|1680.3|1674.3|1680.3|1674.3|1680.3|1674.3|1680.3|1674.3|1
1584332400000|2020-03-16 04:20:00|1680.1|1674.1|1680.3|1674.3|1680.3|1674.3|1680.1|1674.1|2
1584332700000|2020-03-16 04:25:00|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1
1584333000000|2020-03-16 04:30:00|1680.1|1674.1|1679.8|1673.8|1680.1|1674.1|1679.8|1673.8|5
1584333300000|2020-03-16 04:35:00|1679.5|1673.5|1679.8|1673.8|1679.9|1673.9|1679.5|1673.5|6
1584333600000|2020-03-16 04:40:00|1679.9|1673.9|1680.4|1674.4|1680.4|1674.4|1679.9|1673.9|4
1584333900000|2020-03-16 04:45:00|1680.3|1674.3|1680.4|1674.4|1680.4|1674.4|1680.3|1674.3|2
1584334200000|2020-03-16 04:50:00|1680.3|1674.3|1680.3|1674.3|1680.6|1674.6|1680.1|1674.1|5
1584334800000|2020-03-16 05:00:00|1679.9|1673.9|1679.4|1673.4|1679.9|1673.9|1679.1|1673.1|7
1584335100000|2020-03-16 05:05:00|1679.6|1673.6|1679.8|1673.8|1679.8|1673.8|1679.1|1673.1|7
1584335400000|2020-03-16 05:10:00|1679.9|1673.9|1679.5|1673.5|1680.1|1674.1|1679.4|1673.4|7
1584335700000|2020-03-16 05:15:00|1679.4|1673.4|1678.6|1672.6|1679.4|1673.4|1678.1|1672.1|7
1584336300000|2020-03-16 05:25:00|1678.4|1672.4|1679.8|1673.8|1679.8|1673.8|1678.4|1672.4|5
1584336600000|2020-03-16 05:30:00|1679.1|1673.1|1677.6|1671.6|1679.1|1673.1|1677.1|1671.1|27
1584336900000|2020-03-16 05:35:00|1677.9|1671.9|1679.9|1673.9|1679.9|1673.9|1677.9|1671.9|7
1584337200000|2020-03-16 05:40:00|1679.4|1673.4|1680|1674|1680.6|1674.6|1679.4|1673.4|13
1584337500000|2020-03-16 05:45:00|1679.9|1673.9|1679.3|1673.3|1680.1|1674.1|1678.9|1672.9|16
1584337800000|2020-03-16 05:50:00|1678.6|1672.6|1677.9|1671.9|1679.1|1673.1|1677.9|1671.9|7
1584338100000|2020-03-16 05:55:00|1678|1672|1677.1|1671.1|1678|1672|1676.9|1670.9|8
1584338400000|2020-03-16 06:00:00|1677.4|1671.4|1677.6|1671.6|1678.6|1672.6|1677.4|1671.4|9
1584338700000|2020-03-16 06:05:00|1677.5|1671.5|1676.8|1670.8|1677.5|1671.5|1676.8|1670.8|6
1584339000000|2020-03-16 06:10:00|1677|1671|1676.4|1670.4|1678.9|1672.9|1676.4|1670.4|16
1584339300000|2020-03-16 06:15:00|1675.9|1669.9|1676.6|1670.6|1676.6|1670.6|1675.9|1669.9|6
1584339600000|2020-03-16 06:20:00|1676.4|1670.4|1675.6|1669.6|1676.4|1670.4|1674.9|1668.9|7
1584339900000|2020-03-16 06:25:00|1676|1670|1675.6|1669.6|1676|1670|1675.6|1669.6|2
1584340200000|2020-03-16 06:30:00|1676|1670|1675.4|1669.4|1676|1670|1675.1|1669.1|7
1584340500000|2020-03-16 06:35:00|1675.5|1669.5|1675.9|1669.9|1676.1|1670.1|1675.5|1669.5|13
1584340800000|2020-03-16 06:40:00|1675.5|1669.5|1674.9|1668.9|1675.9|1669.9|1674.5|1668.5|14
1584341100000|2020-03-16 06:45:00|1674.8|1668.8|1673.9|1667.9|1675.8|1669.8|1673.9|1667.9|12
1584341400000|2020-03-16 06:50:00|1673.6|1667.6|1672.4|1666.4|1674.1|1668.1|1671.4|1665.4|10
1584341700000|2020-03-16 06:55:00|1672.1|1666.1|1670.1|1664.1|1672.1|1666.1|1669.9|1663.9|10
1584342000000|2020-03-16 07:00:00|1669.9|1663.9|1670.1|1664.1|1670.9|1664.9|1669.6|1663.6|9
1584342300000|2020-03-16 07:05:00|1669.6|1663.6|1668.9|1662.9|1669.6|1663.6|1668.9|1662.9|4
1584342600000|2020-03-16 07:10:00|1668.6|1662.6|1667|1661|1668.8|1662.8|1667|1661|8
1584342900000|2020-03-16 07:15:00|1667.1|1661.1|1669.5|1663.5|1669.6|1663.6|1667.1|1661.1|16
1584343200000|2020-03-16 07:20:00|1669.8|1663.8|1672.1|1666.1|1672.5|1666.5|1669.8|1663.8|20
1584343500000|2020-03-16 07:25:00|1672.4|1666.4|1671.5|1665.5|1674.3|1668.3|1671.5|1665.5|17
1584343800000|2020-03-16 07:30:00|1671.4|1665.4|1675.4|1669.4|1675.4|1669.4|1670|1664|17
1584344100000|2020-03-16 07:35:00|1675.6|1669.6|1682.1|1676.1|1682.6|1676.6|1675.6|1669.6|20
1584344400000|2020-03-16 07:40:00|1682.4|1676.4|1680.4|1674.4|1683.1|1677.1|1680.4|1674.4|18
1584344700000|2020-03-16 07:45:00|1680.6|1674.6|1677.1|1671.1|1680.6|1674.6|1676.1|1670.1|16
1584345000000|2020-03-16 07:50:00|1677|1671|1675.9|1669.9|1677|1671|1675.9|1669.9|17
1584345300000|2020-03-16 07:55:00|1676|1670|1680.8|1674.8|1680.8|1674.8|1676|1670|17
1584345600000|2020-03-16 08:00:00|1681|1675|1675.5|1669.5|1681.3|1675.3|1674.8|1668.8|33
1584345900000|2020-03-16 08:05:00|1675.3|1669.3|1680.3|1674.3|1680.3|1674.3|1675.3|1669.3|30
1584346200000|2020-03-16 08:10:00|1680|1674|1677.8|1671.8|1680.5|1674.5|1677.3|1671.3|37
1584346500000|2020-03-16 08:15:00|1678|1672|1677.5|1671.5|1679.3|1673.3|1677.3|1671.3|26
1584346800000|2020-03-16 08:20:00|1677.8|1671.8|1677.3|1671.3|1677.8|1671.8|1675.8|1669.8|19
1584347100000|2020-03-16 08:25:00|1677|1671|1675.3|1669.3|1677.8|1671.8|1675.3|1669.3|28
1584347400000|2020-03-16 08:30:00|1675.5|1669.5|1676.8|1670.8|1676.8|1670.8|1675.3|1669.3|19
1584347700000|2020-03-16 08:35:00|1677|1671|1676.8|1670.8|1677.8|1671.8|1676.5|1670.5|18
1584348000000|2020-03-16 08:40:00|1676.5|1670.5|1677.8|1671.8|1677.8|1671.8|1676.3|1670.3|13
1584348300000|2020-03-16 08:45:00|1677.3|1671.3|1677.8|1671.8|1677.8|1671.8|1676.8|1670.8|9
1584348600000|2020-03-16 08:50:00|1677.5|1671.5|1678.3|1672.3|1678.8|1672.8|1676.8|1670.8|16
1584348900000|2020-03-16 08:55:00|1677.8|1671.8|1675.8|1669.8|1677.8|1671.8|1675.5|1669.5|13
1584349200000|2020-03-16 09:00:00|1675.5|1669.5|1668.8|1662.8|1675.8|1669.8|1668.5|1662.5|37
1584349500000|2020-03-16 09:05:00|1668.5|1662.5|1671|1665|1671.8|1665.8|1668.3|1662.3|19
1584349800000|2020-03-16 09:10:00|1670.8|1664.8|1669|1663|1671|1665|1669|1663|28
1584350100000|2020-03-16 09:15:00|1668.8|1662.8|1665.3|1659.3|1668.8|1662.8|1665.3|1659.3|33
1584350400000|2020-03-16 09:20:00|1665.5|1659.5|1664.5|1658.5|1665.8|1659.8|1664.3|1658.3|15
1584350700000|2020-03-16 09:25:00|1664.8|1658.8|1663|1657|1664.8|1658.8|1663|1657|17
1584351000000|2020-03-16 09:30:00|1663.3|1657.3|1661.3|1655.3|1663.3|1657.3|1660.5|1654.5|26
1584351300000|2020-03-16 09:35:00|1661|1655|1660.8|1654.8|1661|1655|1659.8|1653.8|9
1584351600000|2020-03-16 09:40:00|1661.3|1655.3|1662.5|1656.5|1664.3|1658.3|1661.3|1655.3|22
1584351900000|2020-03-16 09:45:00|1662|1656|1661.8|1655.8|1662.5|1656.5|1661.5|1655.5|10
1584352200000|2020-03-16 09:50:00|1661.5|1655.5|1661.8|1655.8|1662.5|1656.5|1660.5|1654.5|20
1584352500000|2020-03-16 09:55:00|1662|1656|1665|1659|1665.8|1659.8|1662|1656|43
1584352800000|2020-03-16 10:00:00|1665.3|1659.3|1665.5|1659.5|1667.8|1661.8|1665|1659|26
1584353100000|2020-03-16 10:05:00|1665.8|1659.8|1665.8|1659.8|1666.5|1660.5|1665|1659|16
1584353400000|2020-03-16 10:10:00|1665.3|1659.3|1666.3|1660.3|1666.5|1660.5|1665|1659|14
1584353700000|2020-03-16 10:15:00|1665.5|1659.5|1665.8|1659.8|1666|1660|1664.5|1658.5|20
1584354000000|2020-03-16 10:20:00|1666|1660|1665.8|1659.8|1666|1660|1665|1659|8
1584354300000|2020-03-16 10:25:00|1665.5|1659.5|1666.5|1660.5|1666.5|1660.5|1665|1659|9
1584354600000|2020-03-16 10:30:00|1666.8|1660.8|1665.3|1659.3|1666.8|1660.8|1664.8|1658.8|27
1584354900000|2020-03-16 10:35:00|1664.5|1658.5|1664.5|1658.5|1665.8|1659.8|1663.8|1657.8|43
1584355200000|2020-03-16 10:40:00|1664.8|1658.8|1664.3|1658.3|1665|1659|1663.3|1657.3|26
1584355500000|2020-03-16 10:45:00|1664|1658|1664|1658|1664|1658|1663.3|1657.3|6
1584355800000|2020-03-16 10:50:00|1664.5|1658.5|1667.8|1661.8|1667.8|1661.8|1664.3|1658.3|47
1584356100000|2020-03-16 10:55:00|1668.3|1662.3|1667.3|1661.3|1668.3|1662.3|1666.5|1660.5|11
1584356400000|2020-03-16 11:00:00|1667.5|1661.5|1665.5|1659.5|1667.8|1661.8|1665.5|1659.5|12
1584356700000|2020-03-16 11:05:00|1665.3|1659.3|1666|1660|1666.3|1660.3|1664.3|1658.3|17
1584357000000|2020-03-16 11:10:00|1665.8|1659.8|1663.3|1657.3|1665.8|1659.8|1662.5|1656.5|30
1584357300000|2020-03-16 11:15:00|1663|1657|1660.3|1654.3|1663|1657|1660|1654|16
1584357600000|2020-03-16 11:20:00|1659.8|1653.8|1658.8|1652.8|1659.8|1653.8|1658.8|1652.8|11
1584357900000|2020-03-16 11:25:00|1659.3|1653.3|1660.3|1654.3|1660.3|1654.3|1659|1653|8
1584358200000|2020-03-16 11:30:00|1660.5|1654.5|1660.8|1654.8|1661.3|1655.3|1660.3|1654.3|18
1584358500000|2020-03-16 11:35:00|1660.5|1654.5|1660.3|1654.3|1661|1655|1659.5|1653.5|27
1584358800000|2020-03-16 11:40:00|1660|1654|1659.8|1653.8|1660.5|1654.5|1659.5|1653.5|25
1584359100000|2020-03-16 11:45:00|1659.3|1653.3|1660.3|1654.3|1661.5|1655.5|1659.3|1653.3|26
1584359400000|2020-03-16 11:50:00|1660|1654|1659.8|1653.8|1660|1654|1659.3|1653.3|16
1584359700000|2020-03-16 11:55:00|1659.5|1653.5|1661|1655|1661|1655|1659.5|1653.5|6
1584360000000|2020-03-16 12:00:00|1660.8|1654.8|1663.3|1657.3|1663.8|1657.8|1660.8|1654.8|26
1584360300000|2020-03-16 12:05:00|1663|1657|1663|1657|1664|1658|1662.3|1656.3|28
1584360600000|2020-03-16 12:10:00|1663.8|1657.8|1661.3|1655.3|1664|1658|1661.3|1655.3|21
1584360900000|2020-03-16 12:15:00|1661.5|1655.5|1662.3|1656.3|1663.5|1657.5|1661.3|1655.3|33
1584361200000|2020-03-16 12:20:00|1662|1656|1661.3|1655.3|1662|1656|1660|1654|33
1584361500000|2020-03-16 12:25:00|1661|1655|1661|1655|1661.5|1655.5|1660.8|1654.8|11
1584361800000|2020-03-16 12:30:00|1660.5|1654.5|1659|1653|1661.3|1655.3|1659|1653|43
1584362100000|2020-03-16 12:35:00|1659.3|1653.3|1658.5|1652.5|1660.3|1654.3|1658.3|1652.3|27
1584362400000|2020-03-16 12:40:00|1658.8|1652.8|1659|1653|1659.5|1653.5|1658.5|1652.5|22
1584362700000|2020-03-16 12:45:00|1658.8|1652.8|1658.5|1652.5|1659.3|1653.3|1658.5|1652.5|13
1584363000000|2020-03-16 12:50:00|1658.8|1652.8|1658.5|1652.5|1659.3|1653.3|1658.3|1652.3|17
1584363300000|2020-03-16 12:55:00|1658.8|1652.8|1659.3|1653.3|1659.8|1653.8|1657|1651|50
1584363600000|2020-03-16 13:00:00|1659.8|1653.8|1659.8|1653.8|1663.3|1657.3|1658.5|1652.5|81
1584363900000|2020-03-16 13:05:00|1659.5|1653.5|1660.5|1654.5|1662.5|1656.5|1659.5|1653.5|40
1584364200000|2020-03-16 13:10:00|1660.8|1654.8|1661.3|1655.3|1662.3|1656.3|1659.8|1653.8|37
1584364500000|2020-03-16 13:15:00|1661.5|1655.5|1662.5|1656.5|1662.5|1656.5|1660.5|1654.5|34
1584364800000|2020-03-16 13:20:00|1662.3|1656.3|1665.3|1659.3|1665.5|1659.5|1661|1655|48
1584365100000|2020-03-16 13:25:00|1665|1659|1666.8|1660.8|1667.5|1661.5|1664|1658|45
1584365400000|2020-03-16 13:30:00|1666.3|1660.3|1661.8|1655.8|1666.3|1660.3|1661|1655|46
1584365700000|2020-03-16 13:35:00|1661.5|1655.5|1661.3|1655.3|1662.8|1656.8|1660.5|1654.5|24
1584366000000|2020-03-16 13:40:00|1661|1655|1659.3|1653.3|1661.3|1655.3|1658|1652|34
1584366300000|2020-03-16 13:45:00|1659|1653|1660|1654|1660.8|1654.8|1659|1653|14
1584366600000|2020-03-16 13:50:00|1660.3|1654.3|1661.3|1655.3|1662|1656|1660|1654|43
1584366900000|2020-03-16 13:55:00|1661|1655|1660.8|1654.8|1662.8|1656.8|1660.5|1654.5|27
1584367200000|2020-03-16 14:00:00|1660.5|1654.5|1661|1655|1662.3|1656.3|1660.3|1654.3|37
1584367500000|2020-03-16 14:05:00|1660.8|1654.8|1663.5|1657.5|1664.5|1658.5|1660.8|1654.8|53
1584367800000|2020-03-16 14:10:00|1664|1658|1662|1656|1665.8|1659.8|1661.8|1655.8|59
1584368100000|2020-03-16 14:15:00|1661.8|1655.8|1661.8|1655.8|1663.8|1657.8|1661.3|1655.3|49
1584368400000|2020-03-16 14:20:00|1661.3|1655.3|1662.5|1656.5|1664.3|1658.3|1661.3|1655.3|60
1584368700000|2020-03-16 14:25:00|1662.3|1656.3|1660.8|1654.8|1662.8|1656.8|1660.3|1654.3|38
1584369000000|2020-03-16 14:30:00|1661.3|1655.3|1677|1671|1678.6|1672.6|1661|1655|115
1584369300000|2020-03-16 14:35:00|1677.3|1671.3|1676.3|1670.3|1680.5|1674.5|1673.5|1667.5|99
1584369600000|2020-03-16 14:40:00|1676|1670|1677.3|1671.3|1677.8|1671.8|1674.8|1668.8|75
1584369900000|2020-03-16 14:45:00|1677.5|1671.5|1679|1673|1680|1674|1675.8|1669.8|50
1584370200000|2020-03-16 14:50:00|1678.8|1672.8|1677.5|1671.5|1681.5|1675.5|1675.3|1669.3|85
1584370500000|2020-03-16 14:55:00|1677.8|1671.8|1677.3|1671.3|1680.8|1674.8|1676.3|1670.3|82
1584370800000|2020-03-16 15:00:00|1676.8|1670.8|1670.8|1664.8|1676.8|1670.8|1670.3|1664.3|98
1584371100000|2020-03-16 15:05:00|1671|1665|1680.8|1674.8|1680.8|1674.8|1670.8|1664.8|109
1584371400000|2020-03-16 15:10:00|1681.3|1675.3|1683|1677|1686.3|1680.3|1680.8|1674.8|94
1584371700000|2020-03-16 15:15:00|1683.3|1677.3|1685.5|1679.5|1685.5|1679.5|1680.8|1674.8|108
1584372000000|2020-03-16 15:20:00|1685.8|1679.8|1690.8|1684.8|1692.5|1686.5|1684.8|1678.8|78
1584372300000|2020-03-16 15:25:00|1691.3|1685.3|1686.3|1680.3|1691.3|1685.3|1685|1679|68
1584372600000|2020-03-16 15:30:00|1686.5|1680.5|1682.3|1676.3|1687.5|1681.5|1681.8|1675.8|74
1584372900000|2020-03-16 15:35:00|1682|1676|1690.5|1684.5|1691.8|1685.8|1682|1676|72
1584373200000|2020-03-16 15:40:00|1691.3|1685.3|1691.8|1685.8|1693.5|1687.5|1685.3|1679.3|86
1584373500000|2020-03-16 15:45:00|1692|1686|1686.3|1680.3|1692|1686|1686.3|1680.3|67
1584373800000|2020-03-16 15:50:00|1686.5|1680.5|1687|1681|1688.8|1682.8|1686.3|1680.3|59
1584374100000|2020-03-16 15:55:00|1687.3|1681.3|1682|1676|1688.3|1682.3|1680.8|1674.8|68
1584374400000|2020-03-16 16:00:00|1682.3|1676.3|1677.5|1671.5|1682.5|1676.5|1677|1671|47
1584374700000|2020-03-16 16:05:00|1677.3|1671.3|1677|1671|1678|1672|1677|1671|22
1584375000000|2020-03-16 16:10:00|1677.3|1671.3|1677.3|1671.3|1679.3|1673.3|1677|1671|22
1584375300000|2020-03-16 16:15:00|1677|1671|1676.8|1670.8|1677.8|1671.8|1676.8|1670.8|26
1584375600000|2020-03-16 16:20:00|1677.3|1671.3|1677.3|1671.3|1678.3|1672.3|1676.8|1670.8|50
1584375900000|2020-03-16 16:25:00|1677.5|1671.5|1679|1673|1681.8|1675.8|1677|1671|71
1584376200000|2020-03-16 16:30:00|1678.8|1672.8|1678.3|1672.3|1680.8|1674.8|1676.8|1670.8|63
1584376500000|2020-03-16 16:35:00|1678|1672|1679.8|1673.8|1680.8|1674.8|1678|1672|24
1584376800000|2020-03-16 16:40:00|1680|1674|1681.5|1675.5|1682.5|1676.5|1680|1674|33
1584377100000|2020-03-16 16:45:00|1681.3|1675.3|1683.3|1677.3|1687.3|1681.3|1681|1675|50
1584377400000|2020-03-16 16:50:00|1683|1677|1684.3|1678.3|1685|1679|1682.3|1676.3|62
1584377700000|2020-03-16 16:55:00|1684|1678|1686|1680|1690.8|1683.5|1684|1678|57
1584378000000|2020-03-16 17:00:00|1685.8|1679.8|1686.3|1680.3|1687.5|1681.5|1685.3|1679.3|34
1584378300000|2020-03-16 17:05:00|1686.5|1680.5|1688|1682|1689.3|1683.3|1686.3|1680.3|11
1584378600000|2020-03-16 17:10:00|1688.5|1682.5|1688.3|1682.3|1690.3|1684.3|1687.3|1681.3|30
1584378900000|2020-03-16 17:15:00|1688.5|1682.5|1688.8|1682.8|1690.1|1684.1|1688.5|1682.5|11
1584379200000|2020-03-16 17:20:00|1687.5|1681.5|1689.8|1683.8|1690.9|1684.9|1687.5|1681.5|19
1584379500000|2020-03-16 17:25:00|1690.5|1684.5|1690|1684|1690.6|1684.6|1689.3|1683.3|20
1584379800000|2020-03-16 17:30:00|1690.3|1684.3|1689.8|1683.8|1692|1686|1689.8|1683.8|6
1584380100000|2020-03-16 17:35:00|1690|1684|1691.5|1685.5|1692.8|1686.8|1690|1684|33
1584380400000|2020-03-16 17:40:00|1691.8|1685.8|1691.3|1685.3|1691.8|1685.8|1691|1685|4
1584380700000|2020-03-16 17:45:00|1691.8|1685.8|1689.8|1683.8|1692|1686|1688.5|1682.5|36
1584381000000|2020-03-16 17:50:00|1690|1684|1688.5|1682.5|1690|1684|1688.3|1682.3|13
1584381300000|2020-03-16 17:55:00|1688.8|1682.8|1689.5|1683.5|1689.5|1683.5|1688.8|1682.8|9
1584406800000|2020-03-17 01:00:00|1687.5|1675.5|1684.9|1678.9|1687.5|1680.6|1684.1|1675.5|25
1584407100000|2020-03-17 01:05:00|1685.1|1679.1|1683.6|1677.6|1686.5|1680.5|1679.9|1673.9|136
1584407400000|2020-03-17 01:10:00|1683.4|1677.4|1677.6|1671.6|1683.4|1677.4|1677.4|1671.4|45
1584407700000|2020-03-17 01:15:00|1678.4|1672.4|1679.6|1673.6|1680.1|1674.1|1678.4|1672.4|16
1584408000000|2020-03-17 01:20:00|1679.3|1673.3|1679.6|1673.6|1679.6|1673.6|1678.8|1672.8|8
1584408300000|2020-03-17 01:25:00|1679.9|1673.9|1681.1|1675.1|1683.4|1677.4|1679.9|1673.9|66
1584408600000|2020-03-17 01:30:00|1681.3|1675.3|1682|1676|1683.1|1677.1|1681.3|1675.3|30
1584408900000|2020-03-17 01:35:00|1681.6|1675.6|1677.5|1671.5|1681.6|1675.6|1677.4|1671.4|24
1584409200000|2020-03-17 01:40:00|1678.5|1672.5|1675.6|1669.6|1678.9|1672.9|1675.6|1669.6|11
1584409500000|2020-03-17 01:45:00|1675.9|1669.9|1675.3|1669.3|1676.5|1670.5|1675|1669|12
1584409800000|2020-03-17 01:50:00|1675.4|1669.4|1675.9|1669.9|1675.9|1669.9|1675.3|1669.3|8
1584410100000|2020-03-17 01:55:00|1676.1|1670.1|1675.6|1669.6|1676.1|1670.1|1675.4|1669.4|6
1584410400000|2020-03-17 02:00:00|1675.9|1669.9|1672.9|1666.9|1675.9|1669.9|1672.9|1666.9|9
1584410700000|2020-03-17 02:05:00|1672.6|1666.6|1670.9|1664.9|1672.9|1666.9|1670.9|1664.9|9
1584411000000|2020-03-17 02:10:00|1670.4|1664.4|1671|1665|1671.1|1665.1|1670.1|1664.1|9
1584411300000|2020-03-17 02:15:00|1671.1|1665.1|1671|1665|1671.1|1665.1|1671|1665|2
1584411600000|2020-03-17 02:20:00|1671.1|1665.1|1672.8|1666.8|1673.9|1667.9|1671.1|1665.1|12
1584411900000|2020-03-17 02:25:00|1672.9|1666.9|1673.1|1667.1|1673.4|1667.4|1672.9|1666.9|3
1584412200000|2020-03-17 02:30:00|1672.5|1666.5|1673.8|1667.8|1673.9|1667.9|1672|1666|19
1584412500000|2020-03-17 02:35:00|1674|1668|1674.9|1668.9|1675.9|1669.9|1674|1668|9
1584412800000|2020-03-17 02:40:00|1674.6|1668.6|1674.9|1668.9|1675.1|1669.1|1674.6|1668.6|7
1584413100000|2020-03-17 02:45:00|1675.1|1669.1|1674.9|1668.9|1675.4|1669.4|1674.9|1668.9|13
1584413400000|2020-03-17 02:50:00|1675.1|1669.1|1675.1|1669.1|1675.6|1669.6|1673.9|1667.9|10
1584413700000|2020-03-17 02:55:00|1675|1669|1674.6|1668.6|1675.1|1669.1|1674.6|1668.6|10
1584414000000|2020-03-17 03:00:00|1674.4|1668.4|1675.9|1669.9|1675.9|1669.9|1674.3|1668.3|9
1584414300000|2020-03-17 03:05:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.6|1669.6|5
1584414600000|2020-03-17 03:10:00|1676.4|1670.4|1675.9|1669.9|1676.6|1670.6|1675.9|1669.9|4
1584414900000|2020-03-17 03:15:00|1674.6|1668.6|1674.6|1668.6|1675.1|1669.1|1674.1|1668.1|12
1584415200000|2020-03-17 03:20:00|1674.8|1668.8|1674.6|1668.6|1674.8|1668.8|1674.5|1668.5|3
1584415500000|2020-03-17 03:25:00|1674.9|1668.9|1676.6|1670.6|1676.8|1670.8|1674.9|1668.9|8
1584415800000|2020-03-17 03:30:00|1676.9|1670.9|1676.8|1670.8|1676.9|1670.9|1676.8|1670.8|2
1584416100000|2020-03-17 03:35:00|1676.6|1670.6|1675.6|1669.6|1676.6|1670.6|1675.6|1669.6|4
1584416400000|2020-03-17 03:40:00|1675.9|1669.9|1676.4|1670.4|1676.4|1670.4|1675.9|1669.9|3
1584416700000|2020-03-17 03:45:00|1676.6|1670.6|1678.4|1672.4|1678.9|1672.9|1676.6|1670.6|10
1584417000000|2020-03-17 03:50:00|1678.1|1672.1|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|6
1584417300000|2020-03-17 03:55:00|1678.1|1672.1|1677.1|1671.1|1678.1|1672.1|1676.1|1670.1|12
1584417600000|2020-03-17 04:00:00|1676.9|1670.9|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|4
1584417900000|2020-03-17 04:05:00|1677.4|1671.4|1678.9|1672.9|1678.9|1672.9|1677.4|1671.4|5
1584418200000|2020-03-17 04:10:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.6|1672.6|5
1584418500000|2020-03-17 04:15:00|1679.5|1673.5|1678.9|1672.9|1679.8|1673.8|1678.9|1672.9|6
1584418800000|2020-03-17 04:20:00|1678.6|1672.6|1679.8|1673.8|1679.9|1673.9|1678.6|1672.6|11
1584419100000|2020-03-17 04:25:00|1679.4|1673.4|1679.4|1673.4|1679.6|1673.6|1679.4|1673.4|5
1584419400000|2020-03-17 04:30:00|1679.5|1673.5|1679.6|1673.6|1679.6|1673.6|1679.5|1673.5|2
1584419700000|2020-03-17 04:35:00|1679.5|1673.5|1680.1|1674.1|1680.1|1674.1|1679.5|1673.5|3
1584420300000|2020-03-17 04:45:00|1680|1674|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|3
1584421200000|2020-03-17 05:00:00|1680.4|1674.4|1680.1|1674.1|1680.6|1674.6|1680.1|1674.1|4
1584421500000|2020-03-17 05:05:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1584421800000|2020-03-17 05:10:00|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1679.3|1673.3|3
1584422100000|2020-03-17 05:15:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|3
1584422700000|2020-03-17 05:25:00|1679.4|1673.4|1675.5|1669.5|1679.4|1673.4|1675.5|1669.5|13
1584423000000|2020-03-17 05:30:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1675.6|1669.6|7
1584423300000|2020-03-17 05:35:00|1674.9|1668.9|1675.6|1669.6|1676.1|1670.1|1673.9|1667.9|14
1584423600000|2020-03-17 05:40:00|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1
1584423900000|2020-03-17 05:45:00|1676|1670|1676|1670|1676|1670|1675.6|1669.6|6
1584424200000|2020-03-17 05:50:00|1675.9|1669.9|1674.9|1668.9|1675.9|1669.9|1674.9|1668.9|5
1584424500000|2020-03-17 05:55:00|1675|1669|1672.9|1666.9|1675.9|1669.9|1672.9|1666.9|12
1584424800000|2020-03-17 06:00:00|1672.4|1666.4|1672.9|1666.9|1673.3|1667.3|1671.9|1665.9|11
1584425100000|2020-03-17 06:05:00|1673.1|1667.1|1673.5|1667.5|1673.9|1667.9|1672.9|1666.9|11
1584425400000|2020-03-17 06:10:00|1673.9|1667.9|1674.1|1668.1|1674.9|1668.9|1673.9|1667.9|9
1584425700000|2020-03-17 06:15:00|1674.3|1668.3|1673.4|1667.4|1674.3|1668.3|1672.1|1666.1|14
1584426000000|2020-03-17 06:20:00|1672.9|1666.9|1673.8|1667.8|1673.9|1667.9|1672.8|1666.8|23
1584426300000|2020-03-17 06:25:00|1673.6|1667.6|1673.5|1667.5|1673.6|1667.6|1673|1667|9
1584426600000|2020-03-17 06:30:00|1673.6|1667.6|1671.6|1665.6|1673.8|1667.8|1671.6|1665.6|14
1584426900000|2020-03-17 06:35:00|1671.4|1665.4|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|12
1584427200000|2020-03-17 06:40:00|1669.9|1663.9|1669.4|1663.4|1669.9|1663.9|1668.6|1662.6|12
1584427500000|2020-03-17 06:45:00|1668.8|1662.8|1667|1661|1669.1|1663.1|1667|1661|11
1584427800000|2020-03-17 06:50:00|1667.1|1661.1|1667.4|1661.4|1667.6|1661.6|1666.9|1660.9|6
1584428100000|2020-03-17 06:55:00|1667.5|1661.5|1668.8|1662.8|1670.4|1664.4|1667.5|1661.5|26
1584428400000|2020-03-17 07:00:00|1668.6|1662.6|1670.9|1664.9|1670.9|1664.9|1668.6|1662.6|8
1584428700000|2020-03-17 07:05:00|1670.3|1664.3|1670.1|1664.1|1670.4|1664.4|1670.1|1664.1|3
1584429000000|2020-03-17 07:10:00|1669.9|1663.9|1669.6|1663.6|1670.1|1664.1|1668.6|1662.6|12
1584429300000|2020-03-17 07:15:00|1669.3|1663.3|1669.3|1663.3|1669.6|1663.6|1668.6|1662.6|12
1584429600000|2020-03-17 07:20:00|1669.5|1663.5|1668.6|1662.6|1669.5|1663.5|1668.6|1662.6|8
1584429900000|2020-03-17 07:25:00|1668.3|1662.3|1669.1|1663.1|1669.4|1663.4|1668.3|1662.3|10
1584430200000|2020-03-17 07:30:00|1668.6|1662.6|1668.9|1662.9|1669.6|1663.6|1668.1|1662.1|27
1584430500000|2020-03-17 07:35:00|1669.1|1663.1|1671.9|1665.9|1671.9|1665.9|1669|1663|17
1584430800000|2020-03-17 07:40:00|1671|1665|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|5
1584431100000|2020-03-17 07:45:00|1670.9|1664.9|1671.6|1665.6|1671.6|1665.6|1670.9|1664.9|2
1584431400000|2020-03-17 07:50:00|1671.9|1665.9|1671.6|1665.6|1672.4|1666.4|1671.4|1665.4|6
1584431700000|2020-03-17 07:55:00|1671.9|1665.9|1674|1668|1674.3|1668.3|1671.9|1665.9|13
1584432000000|2020-03-17 08:00:00|1673.8|1667.8|1674.8|1668.8|1675.5|1669.5|1671|1665|33
1584432300000|2020-03-17 08:05:00|1673.8|1667.8|1671.8|1665.8|1674.3|1668.3|1671.8|1665.8|25
1584432600000|2020-03-17 08:10:00|1672|1666|1673.3|1667.3|1673.8|1667.8|1672|1666|21
1584432900000|2020-03-17 08:15:00|1673|1667|1675|1669|1675.3|1669.3|1672.3|1666.3|50
1584433200000|2020-03-17 08:20:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1671.8|1665.8|40
1584433500000|2020-03-17 08:25:00|1674.8|1668.8|1672.8|1666.8|1674.8|1668.8|1672.8|1666.8|50
1584433800000|2020-03-17 08:30:00|1673|1667|1672.3|1666.3|1674|1668|1671|1665|25
1584434100000|2020-03-17 08:35:00|1672|1666|1671.3|1665.3|1673.3|1667.3|1669.8|1663.8|22
1584434400000|2020-03-17 08:40:00|1671|1665|1670.8|1664.8|1671.8|1665.8|1670.3|1664.3|27
1584434700000|2020-03-17 08:45:00|1670.3|1664.3|1670.8|1664.8|1671.3|1665.3|1670.3|1664.3|17
1584435000000|2020-03-17 08:50:00|1670.5|1664.5|1670.3|1664.3|1670.5|1664.5|1669.3|1663.3|8
1584435300000|2020-03-17 08:55:00|1670|1664|1668.8|1662.8|1670.3|1664.3|1668.3|1662.3|22
1584435600000|2020-03-17 09:00:00|1668.5|1662.5|1667.5|1661.5|1668.5|1662.5|1666.3|1660.3|57
1584435900000|2020-03-17 09:05:00|1667.8|1661.8|1669|1663|1670.3|1664.3|1667.8|1661.8|56
1584436200000|2020-03-17 09:10:00|1669.3|1663.3|1668.5|1662.5|1669.8|1663.8|1667.5|1661.5|12
1584436500000|2020-03-17 09:15:00|1668.3|1662.3|1666|1660|1668.3|1662.3|1665.8|1659.8|26
1584436800000|2020-03-17 09:20:00|1666.3|1660.3|1666|1660|1666.8|1660.8|1666|1660|14
1584437100000|2020-03-17 09:25:00|1666.3|1660.3|1665.3|1659.3|1666.3|1660.3|1665.3|1659.3|18
1584437400000|2020-03-17 09:30:00|1665|1659|1662.5|1656.5|1667.5|1661.5|1662.5|1656.5|31
1584437700000|2020-03-17 09:35:00|1662.3|1656.3|1662.8|1656.8|1663.5|1657.5|1662.3|1656.3|14
1584438000000|2020-03-17 09:40:00|1662.3|1656.3|1664.3|1658.3|1664.3|1658.3|1661.8|1655.8|23
1584438300000|2020-03-17 09:45:00|1663|1657|1663.3|1657.3|1664|1658|1661.3|1655.3|32
1584438600000|2020-03-17 09:50:00|1663.5|1657.5|1663.8|1657.8|1664|1658|1661.8|1655.8|23
1584438900000|2020-03-17 09:55:00|1663.5|1657.5|1662.5|1656.5|1663.8|1657.8|1661.8|1655.8|42
1584439200000|2020-03-17 10:00:00|1662.3|1656.3|1665.3|1659.3|1665.5|1659.5|1662.3|1656.3|19
1584439500000|2020-03-17 10:05:00|1665|1659|1662.8|1656.8|1665.3|1659.3|1661.5|1655.5|30
1584439800000|2020-03-17 10:10:00|1662.5|1656.5|1662.5|1656.5|1663.8|1657.8|1662.3|1656.3|11
1584440100000|2020-03-17 10:15:00|1662.8|1656.8|1662.3|1656.3|1662.8|1656.8|1662|1656|11
1584440400000|2020-03-17 10:20:00|1661.8|1655.8|1662.5|1656.5|1663.3|1657.3|1661.8|1655.8|24
1584440700000|2020-03-17 10:25:00|1662.3|1656.3|1662.5|1656.5|1662.8|1656.8|1661.8|1655.8|29
1584441000000|2020-03-17 10:30:00|1662.3|1656.3|1660.8|1654.8|1662.5|1656.5|1660.8|1654.8|22
1584441300000|2020-03-17 10:35:00|1660.5|1654.5|1659.5|1653.5|1660.8|1654.8|1659|1653|14
1584441600000|2020-03-17 10:40:00|1659.3|1653.3|1659.5|1653.5|1659.8|1653.8|1658.5|1652.5|13
1584441900000|2020-03-17 10:45:00|1659.3|1653.3|1656.5|1650.5|1660|1654|1656.5|1650.5|25
1584442200000|2020-03-17 10:50:00|1655.8|1649.8|1656.8|1650.8|1658.5|1652.5|1655.8|1649.8|28
1584442500000|2020-03-17 10:55:00|1657.3|1651.3|1657|1651|1657.3|1651.3|1656.8|1650.8|10
1584442800000|2020-03-17 11:00:00|1657.3|1651.3|1655.5|1649.5|1657.3|1651.3|1655.5|1649.5|18
1584443100000|2020-03-17 11:05:00|1655|1649|1655|1649|1655|1649|1654.5|1648.5|11
1584443400000|2020-03-17 11:10:00|1654.5|1648.5|1654.5|1648.5|1654.8|1648.8|1654.5|1648.5|5
1584443700000|2020-03-17 11:15:00|1654.8|1648.8|1655|1649|1655.5|1649.5|1654.5|1648.5|22
1584444000000|2020-03-17 11:20:00|1654.8|1648.8|1655|1649|1655|1649|1654.5|1648.5|12
1584444300000|2020-03-17 11:25:00|1654.8|1648.8|1655|1649|1656.3|1650.3|1654.5|1648.5|15
1584444600000|2020-03-17 11:30:00|1654.8|1648.8|1654.8|1648.8|1655|1649|1654.5|1648.5|32
1584444900000|2020-03-17 11:35:00|1655|1649|1654.8|1648.8|1655.8|1649.8|1654.5|1648.5|20
1584445200000|2020-03-17 11:40:00|1655|1649|1652.8|1646.8|1655.3|1649.3|1652.8|1646.8|14
1584445500000|2020-03-17 11:45:00|1652.5|1646.5|1653.3|1647.3|1653.8|1647.8|1652.5|1646.5|7
1584445800000|2020-03-17 11:50:00|1653.5|1647.5|1654.3|1648.3|1654.3|1648.3|1653.5|1647.5|3
1584446100000|2020-03-17 11:55:00|1654|1648|1654|1648|1654|1648|1653.8|1647.8|3
1584446400000|2020-03-17 12:00:00|1654.5|1648.5|1653.3|1647.3|1654.5|1648.5|1653|1647|12
1584446700000|2020-03-17 12:05:00|1653|1647|1653.3|1647.3|1653.8|1647.8|1653|1647|8
1584447000000|2020-03-17 12:10:00|1653|1647|1654|1648|1654.5|1648.5|1652|1646|28
1584447300000|2020-03-17 12:15:00|1654.3|1648.3|1654|1648|1654.3|1648.3|1653.3|1647.3|16
1584447600000|2020-03-17 12:20:00|1653.8|1647.8|1654.3|1648.3|1654.3|1648.3|1653.3|1647.3|13
1584447900000|2020-03-17 12:25:00|1654|1648|1653.8|1647.8|1654.3|1648.3|1653.8|1647.8|15
1584448200000|2020-03-17 12:30:00|1653.3|1647.3|1653.8|1647.8|1654|1648|1653.3|1647.3|7
1584448500000|2020-03-17 12:35:00|1653.5|1647.5|1653|1647|1653.8|1647.8|1653|1647|14
1584448800000|2020-03-17 12:40:00|1652.8|1646.8|1653|1647|1653.3|1647.3|1652.8|1646.8|8
1584449100000|2020-03-17 12:45:00|1653.3|1647.3|1653|1647|1653.3|1647.3|1652.8|1646.8|6
1584449700000|2020-03-17 12:55:00|1653.3|1647.3|1651|1645|1654.8|1648.8|1651|1645|55
1584450000000|2020-03-17 13:00:00|1652|1646|1652.8|1646.8|1653.8|1647.8|1651.5|1645.5|29
1584450300000|2020-03-17 13:05:00|1652.5|1646.5|1652|1646|1653.5|1647.5|1650.8|1644.8|23
1584450600000|2020-03-17 13:10:00|1651.8|1645.8|1649.8|1643.8|1652.8|1646.8|1649.5|1643.5|17
1584450900000|2020-03-17 13:15:00|1650|1644|1649.8|1643.8|1651.8|1645.8|1649.8|1643.8|25
1584451200000|2020-03-17 13:20:00|1650|1644|1644.8|1638.8|1650|1644|1644.3|1638.3|22
1584451500000|2020-03-17 13:25:00|1644.5|1638.5|1646.3|1640.3|1646.3|1640.3|1644|1638|15
1584451800000|2020-03-17 13:30:00|1646.8|1640.8|1651.3|1645.3|1651.3|1645.3|1646|1640|47
1584452100000|2020-03-17 13:35:00|1651.5|1645.5|1647.3|1641.3|1651.8|1645.8|1646.8|1640.8|70
1584452400000|2020-03-17 13:40:00|1647|1641|1646.5|1640.5|1648.5|1642.5|1646.5|1640.5|41
1584452700000|2020-03-17 13:45:00|1646.3|1640.3|1649|1643|1650.8|1644.8|1646|1640|78
1584453000000|2020-03-17 13:50:00|1649.8|1643.8|1645.8|1639.8|1650.3|1644.3|1645.5|1639.5|41
1584453300000|2020-03-17 13:55:00|1646|1640|1645.3|1639.3|1647|1641|1645.3|1639.3|28
1584453600000|2020-03-17 14:00:00|1644.3|1638.3|1651.5|1645.5|1652.8|1646.8|1644.3|1638.3|82
1584453900000|2020-03-17 14:05:00|1651.8|1645.8|1650.8|1644.8|1652.8|1646.8|1649.8|1643.8|73
1584454200000|2020-03-17 14:10:00|1650.3|1644.3|1654.5|1648.5|1654.8|1648.8|1649.8|1643.8|82
1584454500000|2020-03-17 14:15:00|1654.3|1648.3|1656.3|1650.3|1657|1651|1653|1647|61
1584454800000|2020-03-17 14:20:00|1656|1650|1649.3|1643.3|1656.3|1650.3|1648.8|1642.8|72
1584455100000|2020-03-17 14:25:00|1649.5|1643.5|1650.5|1644.5|1652|1646|1649|1643|47
1584455400000|2020-03-17 14:30:00|1650.8|1644.8|1647.3|1641.3|1651.8|1645.8|1646.8|1640.8|54
1584455700000|2020-03-17 14:35:00|1647|1641|1646.3|1640.3|1647.8|1641.8|1645.3|1639.3|38
1584456000000|2020-03-17 14:40:00|1646.5|1640.5|1648.3|1642.3|1648.5|1642.5|1645.8|1639.8|43
1584456300000|2020-03-17 14:45:00|1648.8|1642.8|1652|1646|1652|1646|1648|1642|58
1584456600000|2020-03-17 14:50:00|1651.8|1645.8|1650.8|1644.8|1653.5|1647.5|1647.8|1641.8|83
1584456900000|2020-03-17 14:55:00|1650.3|1644.3|1657.8|1651.8|1659.8|1653.8|1650.3|1644.3|137
1584457200000|2020-03-17 15:00:00|1657.5|1651.5|1659.3|1653.3|1660.3|1654.3|1656.8|1650.8|74
1584457500000|2020-03-17 15:05:00|1659.5|1653.5|1660.3|1654.3|1660.8|1654.8|1658.8|1652.8|60
1584457800000|2020-03-17 15:10:00|1660|1654|1660.8|1654.8|1660.8|1654.8|1658|1652|59
1584458100000|2020-03-17 15:15:00|1660|1654|1661.3|1655.3|1661.3|1655.3|1658|1652|48
1584458400000|2020-03-17 15:20:00|1661|1655|1660|1654|1662|1656|1658.3|1652.3|52
1584458700000|2020-03-17 15:25:00|1660.3|1654.3|1661.5|1655.5|1663.3|1657.3|1659.3|1653.3|54
1584459000000|2020-03-17 15:30:00|1661.3|1655.3|1661.5|1655.5|1663.3|1657.3|1661|1655|28
1584459300000|2020-03-17 15:35:00|1661.3|1655.3|1661|1655|1661.8|1655.8|1660.8|1654.8|27
1584459600000|2020-03-17 15:40:00|1661.3|1655.3|1657|1651|1663.3|1657.3|1657|1651|37
1584459900000|2020-03-17 15:45:00|1656.8|1650.8|1658|1652|1658.8|1652.8|1655.5|1649.5|25
1584460200000|2020-03-17 15:50:00|1657.5|1651.5|1657.8|1651.8|1659.8|1653.8|1657.5|1651.5|37
1584460500000|2020-03-17 15:55:00|1657.5|1651.5|1654.8|1648.8|1657.5|1651.5|1654.8|1648.8|23
1584460800000|2020-03-17 16:00:00|1654.3|1648.3|1655.3|1647.3|1655.3|1648.5|1653.8|1646.5|18
1584461100000|2020-03-17 16:05:00|1654.8|1646.8|1656|1648|1658|1650|1654.8|1646.8|37
1584461400000|2020-03-17 16:10:00|1655.5|1647.5|1650.8|1642.8|1655.5|1647.5|1649.8|1641.8|33
1584461700000|2020-03-17 16:15:00|1651|1643|1650.3|1642.3|1651.8|1643.8|1647.5|1639.5|52
1584462000000|2020-03-17 16:20:00|1650.5|1642.5|1648.3|1640.3|1651|1643|1646.3|1638.3|43
1584462300000|2020-03-17 16:25:00|1648|1640|1646.8|1638.8|1648.3|1640.3|1645.8|1637.8|31
1584462600000|2020-03-17 16:30:00|1647.3|1639.3|1655.8|1647.8|1655.8|1647.8|1645|1637|105
1584462900000|2020-03-17 16:35:00|1655.5|1647.5|1652.8|1644.8|1655.5|1647.5|1650.5|1642.5|67
1584463200000|2020-03-17 16:40:00|1653.5|1645.5|1651.5|1643.5|1653.8|1645.8|1649.3|1641.3|57
1584463500000|2020-03-17 16:45:00|1650.8|1642.8|1647.5|1639.5|1651.5|1643.5|1647|1639|46
1584463800000|2020-03-17 16:50:00|1647|1639|1644.3|1636.3|1647.3|1639.3|1643.8|1635.8|29
1584464100000|2020-03-17 16:55:00|1644.5|1636.5|1649|1637|1649|1637|1644.5|1633.8|23
1584464400000|2020-03-17 17:00:00|1649.3|1637.3|1648.8|1636.8|1651.3|1639.3|1648.3|1635.3|15
1584464700000|2020-03-17 17:05:00|1649.3|1637.3|1649.3|1637.3|1649.3|1637.3|1649.3|1637.3|1
1584465000000|2020-03-17 17:10:00|1649|1637|1648.8|1636.8|1649|1637|1648|1636|6
1584465300000|2020-03-17 17:15:00|1648.5|1636.5|1649.3|1637.3|1649.3|1637.3|1648|1636|7
1584465600000|2020-03-17 17:20:00|1649.5|1637.5|1647.8|1641.8|1650.3|1642.5|1646.8|1636.8|17
1584465900000|2020-03-17 17:25:00|1648.5|1642.5|1647.5|1641.5|1649|1643|1647|1641|14
1584466200000|2020-03-17 17:30:00|1647.8|1641.8|1648.3|1642.3|1649|1643|1647.8|1641.8|10
1584466500000|2020-03-17 17:35:00|1647.8|1641.8|1648.3|1642.3|1648.3|1642.3|1647.5|1641.5|3
1584466800000|2020-03-17 17:40:00|1647.8|1641.8|1648|1642|1648|1642|1647|1641|4
1584467100000|2020-03-17 17:45:00|1647.8|1641.8|1648.3|1642.3|1649|1643|1647|1641|14
1584467400000|2020-03-17 17:50:00|1648|1642|1648.8|1642.8|1649|1643|1648|1642|8
1584467700000|2020-03-17 17:55:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1649|1643|2
1584493200000|2020-03-18 01:00:00|1651.3|1639.3|1649.9|1643.9|1652.9|1646.9|1649.6|1639.3|13
1584493500000|2020-03-18 01:05:00|1649.8|1643.8|1650.4|1644.4|1651.9|1645.9|1649.8|1643.8|37
1584493800000|2020-03-18 01:10:00|1650.9|1644.9|1652.1|1646.1|1652.1|1646.1|1650.3|1644.3|34
1584494100000|2020-03-18 01:15:00|1651.4|1645.4|1652.6|1646.6|1654.6|1648.6|1651.4|1645.4|36
1584494400000|2020-03-18 01:20:00|1651.5|1645.5|1651.3|1645.3|1651.5|1645.5|1651.3|1645.3|2
1584494700000|2020-03-18 01:25:00|1651.4|1645.4|1650.1|1644.1|1651.8|1645.8|1650.1|1644.1|21
1584495000000|2020-03-18 01:30:00|1650.6|1644.6|1651|1645|1652.1|1646.1|1649.9|1643.9|27
1584495300000|2020-03-18 01:35:00|1651.4|1645.4|1650.8|1644.8|1651.4|1645.4|1650.1|1644.1|7
1584495600000|2020-03-18 01:40:00|1650.4|1644.4|1649.4|1643.4|1651.3|1645.3|1649.4|1643.4|11
1584495900000|2020-03-18 01:45:00|1649.6|1643.6|1649.4|1643.4|1649.9|1643.9|1649.4|1643.4|8
1584496200000|2020-03-18 01:50:00|1649.1|1643.1|1647.4|1641.4|1649.1|1643.1|1647.4|1641.4|15
1584496500000|2020-03-18 01:55:00|1647.1|1641.1|1647.9|1641.9|1648.4|1642.4|1646.9|1640.9|18
1584496800000|2020-03-18 02:00:00|1648.3|1642.3|1646.6|1640.6|1648.3|1642.3|1646.6|1640.6|12
1584497100000|2020-03-18 02:05:00|1647.1|1641.1|1646.8|1640.8|1648.1|1642.1|1646.6|1640.6|18
1584497400000|2020-03-18 02:10:00|1646.4|1640.4|1647.9|1641.9|1648.4|1642.4|1646.4|1640.4|11
1584497700000|2020-03-18 02:15:00|1648|1642|1648|1642|1648|1642|1648|1642|1
1584498000000|2020-03-18 02:20:00|1648.4|1642.4|1648|1642|1648.4|1642.4|1648|1642|3
1584498300000|2020-03-18 02:25:00|1647.9|1641.9|1648.6|1642.6|1648.6|1642.6|1647.9|1641.9|3
1584498600000|2020-03-18 02:30:00|1649.3|1643.3|1649.4|1643.4|1649.4|1643.4|1648.4|1642.4|43
1584498900000|2020-03-18 02:35:00|1649|1643|1647.9|1641.9|1649|1643|1647.4|1641.4|11
1584499200000|2020-03-18 02:40:00|1648|1642|1647.3|1641.3|1648|1642|1647.1|1641.1|6
1584499500000|2020-03-18 02:45:00|1647.4|1641.4|1648.6|1642.6|1648.6|1642.6|1647.4|1641.4|4
1584499800000|2020-03-18 02:50:00|1648.1|1642.1|1648.1|1642.1|1648.1|1642.1|1648.1|1642.1|1
1584500100000|2020-03-18 02:55:00|1648.8|1642.8|1650.5|1644.5|1651.3|1645.3|1648.8|1642.8|15
1584500400000|2020-03-18 03:00:00|1650.8|1644.8|1651.3|1645.3|1652|1646|1650.8|1644.8|10
1584501000000|2020-03-18 03:10:00|1651.4|1645.4|1652.4|1646.4|1652.6|1646.6|1651.4|1645.4|5
1584501300000|2020-03-18 03:15:00|1652.6|1646.6|1652.1|1646.1|1653.1|1647.1|1652.1|1646.1|23
1584501600000|2020-03-18 03:20:00|1652.4|1646.4|1652.6|1646.6|1652.9|1646.9|1652.4|1646.4|4
1584501900000|2020-03-18 03:25:00|1651.5|1645.5|1651.4|1645.4|1652.5|1646.5|1651.4|1645.4|5
1584502200000|2020-03-18 03:30:00|1651.3|1645.3|1650.6|1644.6|1651.3|1645.3|1650.1|1644.1|6
1584503100000|2020-03-18 03:45:00|1650.4|1644.4|1650.6|1644.6|1650.6|1644.6|1650.4|1644.4|2
1584504000000|2020-03-18 04:00:00|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1
1584504600000|2020-03-18 04:10:00|1650.4|1644.4|1650|1644|1650.4|1644.4|1649.9|1643.9|4
1584504900000|2020-03-18 04:15:00|1649.9|1643.9|1649|1643|1649.9|1643.9|1649|1643|7
1584505200000|2020-03-18 04:20:00|1648.9|1642.9|1648.9|1642.9|1649.1|1643.1|1648.4|1642.4|7
1584505500000|2020-03-18 04:25:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.9|1642.9|4
1584505800000|2020-03-18 04:30:00|1649.1|1643.1|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|3
1584506100000|2020-03-18 04:35:00|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1
1584506400000|2020-03-18 04:40:00|1649|1643|1648.6|1642.6|1649|1643|1648.6|1642.6|4
1584506700000|2020-03-18 04:45:00|1649|1643|1648.6|1642.6|1649|1643|1648.6|1642.6|6
1584507000000|2020-03-18 04:50:00|1649.1|1643.1|1648.8|1642.8|1649.1|1643.1|1648.6|1642.6|6
1584507300000|2020-03-18 04:55:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|4
1584507600000|2020-03-18 05:00:00|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1
1584508200000|2020-03-18 05:10:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1584508500000|2020-03-18 05:15:00|1648.8|1642.8|1647.9|1641.9|1648.8|1642.8|1647.4|1641.4|6
1584508800000|2020-03-18 05:20:00|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1
1584509100000|2020-03-18 05:25:00|1648.1|1642.1|1647.4|1641.4|1648.1|1642.1|1647.4|1641.4|4
1584509400000|2020-03-18 05:30:00|1647.6|1641.6|1647.1|1641.1|1648.1|1642.1|1646.6|1640.6|12
1584509700000|2020-03-18 05:35:00|1647.3|1641.3|1646.1|1640.1|1647.3|1641.3|1645.4|1639.4|17
1584510000000|2020-03-18 05:40:00|1645.4|1639.4|1644.9|1638.9|1646.1|1640.1|1643.3|1637.3|35
1584510300000|2020-03-18 05:45:00|1645.1|1639.1|1639.1|1633.1|1645.1|1639.1|1638.4|1632.4|47
1584510600000|2020-03-18 05:50:00|1639.4|1633.4|1636.9|1630.9|1639.4|1633.4|1636.4|1630.4|66
1584510900000|2020-03-18 05:55:00|1636.8|1630.8|1636.1|1630.1|1638.6|1632.6|1635.9|1629.9|40
1584511200000|2020-03-18 06:00:00|1635.9|1629.9|1636.3|1630.3|1637.6|1631.6|1634.3|1628.3|83
1584511500000|2020-03-18 06:05:00|1636.1|1630.1|1638.6|1632.6|1639.6|1633.6|1635.6|1629.6|111
1584511800000|2020-03-18 06:10:00|1638.4|1632.4|1636|1630|1638.9|1632.9|1636|1630|41
1584512100000|2020-03-18 06:15:00|1636.1|1630.1|1636.4|1630.4|1636.6|1630.6|1635.1|1629.1|7
1584512400000|2020-03-18 06:20:00|1636.1|1630.1|1633.6|1627.6|1636.4|1630.4|1633.6|1627.6|81
1584512700000|2020-03-18 06:25:00|1633.8|1627.8|1634.6|1628.6|1634.9|1628.9|1629.6|1623.6|170
1584513000000|2020-03-18 06:30:00|1634.1|1628.1|1632.6|1626.6|1636|1630|1632.4|1626.4|77
1584513300000|2020-03-18 06:35:00|1632.4|1626.4|1628.9|1622.9|1632.4|1626.4|1626.5|1620.5|80
1584513600000|2020-03-18 06:40:00|1628.8|1622.8|1623.9|1617.9|1629.4|1623.4|1623.9|1617.9|88
1584513900000|2020-03-18 06:45:00|1623.4|1617.4|1619.9|1613.9|1623.4|1617.4|1619.1|1613.1|22
1584514200000|2020-03-18 06:50:00|1619.6|1613.6|1622.1|1616.1|1623.1|1617.1|1616.6|1610.6|41
1584514500000|2020-03-18 06:55:00|1622|1616|1622.8|1616.8|1624.6|1618.6|1622|1616|28
1584514800000|2020-03-18 07:00:00|1623.3|1617.3|1620|1614|1623.4|1617.4|1618.9|1612.9|33
1584515100000|2020-03-18 07:05:00|1620.1|1614.1|1625.6|1619.6|1625.6|1619.6|1620.1|1614.1|27
1584515400000|2020-03-18 07:10:00|1625.4|1619.4|1626.4|1620.4|1626.4|1620.4|1623.6|1617.6|29
1584515700000|2020-03-18 07:15:00|1626.6|1620.6|1624.6|1618.6|1627.4|1621.4|1624.6|1618.6|13
1584516000000|2020-03-18 07:20:00|1624.4|1618.4|1623.1|1617.1|1624.6|1618.6|1621.9|1615.9|30
1584516300000|2020-03-18 07:25:00|1622.9|1616.9|1621.6|1615.6|1622.9|1616.9|1621.4|1615.4|13
1584516600000|2020-03-18 07:30:00|1621.4|1615.4|1625.6|1619.6|1625.6|1619.6|1621.3|1615.3|26
1584516900000|2020-03-18 07:35:00|1625.4|1619.4|1625.1|1619.1|1626.6|1620.6|1625.1|1619.1|10
1584517200000|2020-03-18 07:40:00|1625.5|1619.5|1625.1|1619.1|1625.5|1619.5|1625.1|1619.1|3
1584517500000|2020-03-18 07:45:00|1624.9|1618.9|1624.9|1618.9|1626.1|1620.1|1624.8|1618.8|8
1584517800000|2020-03-18 07:50:00|1625.1|1619.1|1625.5|1619.5|1626.6|1620.6|1624.9|1618.9|13
1584518100000|2020-03-18 07:55:00|1625|1619|1626|1620|1626.3|1620.3|1624.3|1618.3|29
1584518400000|2020-03-18 08:00:00|1626.3|1620.3|1625.3|1619.3|1626.5|1620.5|1625|1619|33
1584518700000|2020-03-18 08:05:00|1626.5|1620.5|1624.8|1618.8|1626.5|1620.5|1624.3|1618.3|13
1584519000000|2020-03-18 08:10:00|1624.5|1618.5|1624.8|1618.8|1625.8|1619.8|1623.3|1617.3|44
1584519300000|2020-03-18 08:15:00|1625|1619|1626.5|1620.5|1626.5|1620.5|1625|1619|36
1584519600000|2020-03-18 08:20:00|1626.8|1620.8|1625.5|1619.5|1627.5|1621.5|1625.5|1619.5|14
1584519900000|2020-03-18 08:25:00|1625.8|1619.8|1626.3|1620.3|1627.5|1621.5|1625.8|1619.8|10
1584520200000|2020-03-18 08:30:00|1625.8|1619.8|1624.8|1618.8|1626.3|1620.3|1624.8|1618.8|25
1584520500000|2020-03-18 08:35:00|1625|1619|1625|1619|1625.5|1619.5|1624.3|1618.3|12
1584520800000|2020-03-18 08:40:00|1624.8|1618.8|1627.5|1621.5|1627.5|1621.5|1624.8|1618.8|26
1584521100000|2020-03-18 08:45:00|1627.3|1621.3|1625.3|1619.3|1627.8|1621.8|1625|1619|33
1584521400000|2020-03-18 08:50:00|1625|1619|1626.3|1620.3|1626.3|1620.3|1624.5|1618.5|12
1584521700000|2020-03-18 08:55:00|1626.5|1620.5|1625.3|1619.3|1627|1621|1625.3|1619.3|17
1584522000000|2020-03-18 09:00:00|1625.5|1619.5|1626.3|1620.3|1626.8|1620.8|1625.3|1619.3|27
1584522300000|2020-03-18 09:05:00|1626|1620|1626.3|1620.3|1626.3|1620.3|1625.3|1619.3|15
1584522600000|2020-03-18 09:10:00|1626|1620|1624.8|1618.8|1626|1620|1624.3|1618.3|12
1584522900000|2020-03-18 09:15:00|1625.5|1619.5|1625.3|1619.3|1626.5|1620.5|1625|1619|13
1584523200000|2020-03-18 09:20:00|1625|1619|1625.3|1619.3|1625.8|1619.8|1625|1619|10
1584523500000|2020-03-18 09:25:00|1625.8|1619.8|1626.3|1620.3|1627.3|1621.3|1625.8|1619.8|13
1584523800000|2020-03-18 09:30:00|1626.5|1620.5|1626.3|1620.3|1626.8|1620.8|1626.3|1620.3|3
1584524100000|2020-03-18 09:35:00|1626|1620|1625.3|1619.3|1626.3|1620.3|1625.3|1619.3|14
1584524400000|2020-03-18 09:40:00|1625|1619|1626.8|1620.8|1626.8|1620.8|1625|1619|13
1584524700000|2020-03-18 09:45:00|1627|1621|1624|1618|1627.3|1621.3|1623.8|1617.8|32
1584525000000|2020-03-18 09:50:00|1624.3|1618.3|1624.5|1618.5|1624.5|1618.5|1623.3|1617.3|20
1584525300000|2020-03-18 09:55:00|1624.8|1618.8|1625.5|1619.5|1625.5|1619.5|1624.3|1618.3|9
1584525600000|2020-03-18 10:00:00|1625.3|1619.3|1625|1619|1625.3|1619.3|1624|1618|19
1584525900000|2020-03-18 10:05:00|1625.3|1619.3|1626.3|1620.3|1627.5|1621.5|1625.3|1619.3|17
1584526200000|2020-03-18 10:10:00|1626|1620|1626.5|1620.5|1627.3|1621.3|1626|1620|13
1584526500000|2020-03-18 10:15:00|1626.3|1620.3|1624|1618|1626.3|1620.3|1624|1618|10
1584526800000|2020-03-18 10:20:00|1623.3|1617.3|1622|1616|1623.3|1617.3|1622|1616|11
1584527100000|2020-03-18 10:25:00|1622.3|1616.3|1621.3|1615.3|1622.8|1616.8|1621.3|1615.3|9
1584527400000|2020-03-18 10:30:00|1621|1615|1621|1615|1621|1615|1621|1615|1
1584527700000|2020-03-18 10:35:00|1620.5|1614.5|1620.8|1614.8|1621|1615|1620|1614|17
1584528000000|2020-03-18 10:40:00|1621|1615|1620|1614|1621.3|1615.3|1620|1614|10
1584528300000|2020-03-18 10:45:00|1619.8|1613.8|1617.3|1611.3|1619.8|1613.8|1617.3|1611.3|22
1584528600000|2020-03-18 10:50:00|1617.5|1611.5|1620.5|1614.5|1621.3|1615.3|1617.5|1611.5|39
1584528900000|2020-03-18 10:55:00|1620.8|1614.8|1622|1616|1622|1616|1620|1614|21
1584529200000|2020-03-18 11:00:00|1622.3|1616.3|1623|1617|1623|1617|1622|1616|21
1584529500000|2020-03-18 11:05:00|1622.8|1616.8|1622.5|1616.5|1623|1617|1622|1616|17
1584529800000|2020-03-18 11:10:00|1622|1616|1620|1614|1622|1616|1620|1614|10
1584530100000|2020-03-18 11:15:00|1620.3|1614.3|1621|1615|1621.3|1615.3|1619.5|1613.5|11
1584530400000|2020-03-18 11:20:00|1621.3|1615.3|1620.8|1614.8|1621.3|1615.3|1620|1614|9
1584530700000|2020-03-18 11:25:00|1620.5|1614.5|1620.8|1614.8|1621|1615|1618.3|1612.3|14
1584531000000|2020-03-18 11:30:00|1620.3|1614.3|1619.8|1613.8|1620.5|1614.5|1619.8|1613.8|19
1584531300000|2020-03-18 11:35:00|1620.3|1614.3|1620.3|1614.3|1621|1615|1620.3|1614.3|11
1584531600000|2020-03-18 11:40:00|1619.8|1613.8|1619.5|1613.5|1620.3|1614.3|1619|1613|10
1584531900000|2020-03-18 11:45:00|1619.8|1613.8|1622.8|1616.8|1622.8|1616.8|1619.8|1613.8|16
1584532200000|2020-03-18 11:50:00|1623.3|1617.3|1626.5|1620.5|1627.8|1621.8|1623.3|1617.3|18
1584532500000|2020-03-18 11:55:00|1627|1621|1624.8|1618.8|1627.3|1621.3|1624.8|1618.8|16
1584532800000|2020-03-18 12:00:00|1625|1619|1626.3|1620.3|1627.5|1621.5|1625|1619|21
1584533100000|2020-03-18 12:05:00|1626.5|1620.5|1626.5|1620.5|1627|1621|1626|1620|12
1584533400000|2020-03-18 12:10:00|1626.8|1620.8|1624.3|1618.3|1627.5|1621.5|1623.8|1617.8|36
1584533700000|2020-03-18 12:15:00|1623.5|1617.5|1626.5|1620.5|1627.3|1621.3|1623.3|1617.3|22
1584534000000|2020-03-18 12:20:00|1626.8|1620.8|1625.5|1619.5|1626.8|1620.8|1624|1618|27
1584534300000|2020-03-18 12:25:00|1625.8|1619.8|1633.5|1627.5|1634|1628|1625.8|1619.8|52
1584534600000|2020-03-18 12:30:00|1633.3|1627.3|1633.8|1627.8|1635.5|1629.5|1633.3|1627.3|33
1584534900000|2020-03-18 12:35:00|1633.5|1627.5|1633|1627|1634.3|1628.3|1632.5|1626.5|61
1584535200000|2020-03-18 12:40:00|1633.5|1627.5|1634.3|1628.3|1634.8|1628.8|1633.3|1627.3|39
1584535500000|2020-03-18 12:45:00|1634|1628|1633.3|1627.3|1634.3|1628.3|1633|1627|13
1584535800000|2020-03-18 12:50:00|1633|1627|1634.8|1628.8|1635.5|1629.5|1633|1627|38
1584536100000|2020-03-18 12:55:00|1635|1629|1632|1626|1635.3|1629.3|1630.5|1624.5|57
1584536400000|2020-03-18 13:00:00|1632.5|1626.5|1633.3|1627.3|1634|1628|1630.8|1624.8|74
1584536700000|2020-03-18 13:05:00|1633.5|1627.5|1635.5|1629.5|1636|1630|1633.5|1627.5|37
1584537000000|2020-03-18 13:10:00|1635.8|1629.8|1634.8|1628.8|1636|1630|1633.3|1627.3|54
1584537300000|2020-03-18 13:15:00|1635|1629|1633.8|1627.8|1635.5|1629.5|1633.5|1627.5|43
1584537600000|2020-03-18 13:20:00|1633.5|1627.5|1633.8|1627.8|1635|1629|1633.3|1627.3|31
1584537900000|2020-03-18 13:25:00|1633.5|1627.5|1634.3|1626.3|1634.3|1628|1632.5|1626.3|39
1584538200000|2020-03-18 13:30:00|1633.3|1627.3|1632.8|1626.8|1634.5|1628.5|1632|1626|36
1584538500000|2020-03-18 13:35:00|1632.3|1626.3|1629|1623|1632.3|1626.3|1626.5|1620.5|75
1584538800000|2020-03-18 13:40:00|1629.3|1623.3|1630.3|1624.3|1631.3|1625.3|1629.3|1623.3|55
1584539100000|2020-03-18 13:45:00|1630.8|1624.8|1630.3|1624.3|1631|1625|1629.3|1623.3|33
1584539400000|2020-03-18 13:50:00|1629.8|1623.8|1633.3|1627.3|1633.5|1627.5|1629|1623|51
1584539700000|2020-03-18 13:55:00|1633.5|1627.5|1636|1630|1636.5|1630.5|1632|1626|55
1584540000000|2020-03-18 14:00:00|1636.5|1630.5|1637.8|1631.8|1640.3|1634.3|1635.5|1629.5|80
1584540300000|2020-03-18 14:05:00|1637.3|1631.3|1636.3|1630.3|1641|1635|1636.3|1630.3|90
1584540600000|2020-03-18 14:10:00|1636|1630|1638.3|1632.3|1638.3|1632.3|1634.3|1628.3|76
1584540900000|2020-03-18 14:15:00|1638.5|1632.5|1640|1634|1642.5|1636.5|1638.5|1632.5|75
1584541200000|2020-03-18 14:20:00|1640.3|1634.3|1639|1633|1641.3|1635.3|1636|1630|82
1584541500000|2020-03-18 14:25:00|1639.3|1633.3|1640.3|1634.3|1642|1636|1639.3|1633.3|51
1584541800000|2020-03-18 14:30:00|1640|1634|1639.8|1633.8|1641.8|1635.8|1637.3|1631.3|81
1584542100000|2020-03-18 14:35:00|1639.5|1633.5|1638.3|1632.3|1640|1634|1635.3|1629.3|92
1584542400000|2020-03-18 14:40:00|1637.8|1631.8|1638.5|1632.5|1641.8|1635.8|1636.8|1630.8|62
1584542700000|2020-03-18 14:45:00|1638.3|1632.3|1637.3|1631.3|1639|1633|1634.3|1628.3|62
1584543000000|2020-03-18 14:50:00|1637.5|1631.5|1635.8|1629.8|1637.5|1631.5|1634.5|1628.5|79
1584543300000|2020-03-18 14:55:00|1635.5|1629.5|1630.5|1624.5|1635.8|1629.8|1630.5|1624.5|59
1584543600000|2020-03-18 15:00:00|1631.3|1625.3|1632|1626|1635.3|1629.3|1630.3|1624.3|88
1584543900000|2020-03-18 15:05:00|1631.3|1625.3|1627.8|1621.8|1631.3|1625.3|1625.3|1619.3|93
1584544200000|2020-03-18 15:10:00|1627.3|1621.3|1626.3|1620.3|1628|1622|1625.5|1619.5|62
1584544500000|2020-03-18 15:15:00|1626|1620|1627.8|1621.8|1628.8|1622.8|1626|1620|44
1584544800000|2020-03-18 15:20:00|1628|1622|1626.8|1620.8|1631.3|1625.3|1626.8|1620.8|72
1584545100000|2020-03-18 15:25:00|1627|1621|1626.8|1620.8|1629|1623|1626|1620|53
1584545400000|2020-03-18 15:30:00|1627.3|1621.3|1629.3|1623.3|1629.3|1623.3|1626|1620|50
1584545700000|2020-03-18 15:35:00|1628.8|1622.8|1628.8|1622.8|1631.3|1625.3|1628.3|1622.3|49
1584546000000|2020-03-18 15:40:00|1629|1623|1630.3|1624.3|1631.3|1625.3|1628.5|1622.5|30
1584546300000|2020-03-18 15:45:00|1630|1624|1631.5|1625.5|1632.5|1626.5|1629.8|1623.8|39
1584546600000|2020-03-18 15:50:00|1631.3|1625.3|1635.3|1629.3|1636.8|1630.8|1631|1625|65
1584546900000|2020-03-18 15:55:00|1635.8|1629.8|1635.3|1629.3|1636.5|1630.5|1634|1628|41
1584547200000|2020-03-18 16:00:00|1635.5|1629.5|1632.3|1626.3|1637|1631|1632.3|1626.3|45
1584547500000|2020-03-18 16:05:00|1631.8|1625.8|1628.5|1622.5|1633|1627|1628.5|1622.5|54
1584547800000|2020-03-18 16:10:00|1628.3|1622.3|1629.3|1623.3|1630.3|1624.3|1628|1622|29
1584548100000|2020-03-18 16:15:00|1629.5|1623.5|1630.5|1624.5|1631.3|1625.3|1628.8|1622.8|48
1584548400000|2020-03-18 16:20:00|1630.8|1624.8|1628.8|1622.8|1631.8|1625.8|1627.8|1621.8|78
1584548700000|2020-03-18 16:25:00|1628.5|1622.5|1641|1635|1641|1635|1628.5|1622.5|59
1584549000000|2020-03-18 16:30:00|1641.3|1635.3|1649.8|1643.8|1650|1644|1635|1629|162
1584549300000|2020-03-18 16:35:00|1650|1644|1647.5|1641.5|1650.5|1644.5|1645|1639|92
1584549600000|2020-03-18 16:40:00|1647.3|1641.3|1650.5|1644.5|1651.5|1645.5|1647.3|1641.3|63
1584549900000|2020-03-18 16:45:00|1650|1644|1646|1640|1650|1644|1646|1640|36
1584550200000|2020-03-18 16:50:00|1645.8|1639.8|1641|1635|1645.8|1639.8|1641|1635|46
1584550500000|2020-03-18 16:55:00|1641.3|1635.3|1643|1637|1643|1637|1640.8|1634.8|22
1584550800000|2020-03-18 17:00:00|1642.8|1636.8|1641.5|1635.5|1643.8|1637.8|1641|1635|21
1584551100000|2020-03-18 17:05:00|1641.3|1635.3|1641.8|1635.8|1642.5|1636.5|1641|1635|10
1584551400000|2020-03-18 17:10:00|1641.5|1635.5|1640.3|1634.3|1641.5|1635.5|1639.8|1633.8|10
1584551700000|2020-03-18 17:15:00|1639.8|1633.8|1638.3|1632.3|1640.3|1634.3|1637.3|1631.3|20
1584552000000|2020-03-18 17:20:00|1639.3|1633.3|1640.3|1634.3|1641|1635|1639.3|1633.3|8
1584552300000|2020-03-18 17:25:00|1640.5|1634.5|1637.3|1631.3|1642.8|1636.8|1636.8|1630.8|20
1584552600000|2020-03-18 17:30:00|1636.8|1630.8|1636.5|1630.5|1638|1632|1635.3|1629.3|28
1584552900000|2020-03-18 17:35:00|1637|1631|1633.5|1627.5|1638.8|1632.8|1632.3|1626.3|71
1584553200000|2020-03-18 17:40:00|1633.8|1627.8|1634.8|1628.8|1636.8|1630.8|1633.8|1627.8|17
1584553500000|2020-03-18 17:45:00|1635|1629|1635|1629|1635.8|1629.8|1634.3|1628.3|21
1584553800000|2020-03-18 17:50:00|1635.5|1629.5|1637.8|1631.8|1639|1633|1635.5|1629.5|25
1584554100000|2020-03-18 17:55:00|1636.5|1630.5|1637|1631|1637|1631|1634.3|1628.3|17
1584579600000|2020-03-19 01:00:00|1643|1628.5|1631.4|1625.4|1643|1628.5|1630.1|1624.1|48
1584579900000|2020-03-19 01:05:00|1631.1|1625.1|1623.8|1617.8|1631.9|1625.9|1623.6|1617.6|108
1584580200000|2020-03-19 01:10:00|1623.6|1617.6|1619.9|1613.9|1624.9|1618.9|1619.5|1613.5|120
1584580500000|2020-03-19 01:15:00|1619.6|1613.6|1618|1612|1620.1|1614.1|1615.9|1609.9|54
1584580800000|2020-03-19 01:20:00|1618.4|1612.4|1615.4|1609.4|1618.4|1612.4|1615.4|1609.4|35
1584581100000|2020-03-19 01:25:00|1615.1|1609.1|1615|1609|1615.8|1609.8|1613.9|1607.9|41
1584581400000|2020-03-19 01:30:00|1615.1|1609.1|1611.3|1605.3|1615.6|1609.6|1610.9|1604.9|36
1584581700000|2020-03-19 01:35:00|1610.3|1604.3|1607.1|1601.1|1611.6|1605.6|1606.6|1600.6|79
1584582000000|2020-03-19 01:40:00|1606.6|1600.6|1605.3|1599.3|1607.8|1601.8|1605|1599|59
1584582300000|2020-03-19 01:45:00|1605.4|1599.4|1601.6|1595.6|1606.4|1600.4|1601.6|1595.6|64
1584582600000|2020-03-19 01:50:00|1601.9|1595.9|1598.6|1592.6|1602.4|1596.4|1598.6|1592.6|81
1584582900000|2020-03-19 01:55:00|1598.4|1592.4|1600.4|1594.4|1605.1|1599.1|1596.5|1590.5|81
1584583200000|2020-03-19 02:00:00|1600.5|1594.5|1599.5|1593.5|1600.9|1594.9|1599.5|1593.5|13
1584583500000|2020-03-19 02:05:00|1599.4|1593.4|1596.3|1590.3|1599.4|1593.4|1596.3|1590.3|31
1584583800000|2020-03-19 02:10:00|1596.4|1590.4|1595.9|1589.9|1596.9|1590.9|1595.3|1589.3|19
1584584100000|2020-03-19 02:15:00|1595.6|1589.6|1597.9|1591.9|1598|1592|1595.6|1589.6|13
1584584400000|2020-03-19 02:20:00|1598.1|1592.1|1599.4|1593.4|1599.6|1593.6|1598.1|1592.1|9
1584584700000|2020-03-19 02:25:00|1600.6|1594.6|1602.1|1596.1|1602.4|1596.4|1600.6|1594.6|10
1584585000000|2020-03-19 02:30:00|1602.4|1596.4|1602.8|1596.8|1604.1|1598.1|1601.1|1595.1|41
1584585300000|2020-03-19 02:35:00|1602.5|1596.5|1598.6|1592.6|1602.8|1596.8|1598.6|1592.6|22
1584585600000|2020-03-19 02:40:00|1599.6|1593.6|1603.8|1597.8|1603.8|1597.8|1599.1|1593.1|57
1584585900000|2020-03-19 02:45:00|1604.4|1598.4|1603.4|1597.4|1605.1|1599.1|1601.6|1595.6|28
1584586200000|2020-03-19 02:50:00|1603.1|1597.1|1603.5|1597.5|1605.6|1599.6|1602.1|1596.1|50
1584586500000|2020-03-19 02:55:00|1603.1|1597.1|1603.1|1597.1|1603.3|1597.3|1600.6|1594.6|28
1584586800000|2020-03-19 03:00:00|1601.9|1595.9|1604.8|1598.8|1605.4|1599.4|1596.6|1590.6|57
1584587100000|2020-03-19 03:05:00|1604.5|1598.5|1603.8|1597.8|1604.6|1598.6|1602|1596|82
1584587400000|2020-03-19 03:10:00|1603|1597|1605.6|1599.6|1605.6|1599.6|1603|1597|14
1584587700000|2020-03-19 03:15:00|1605.4|1599.4|1605.6|1599.6|1605.6|1599.6|1605.1|1599.1|4
1584588000000|2020-03-19 03:20:00|1604.6|1598.6|1605.6|1599.6|1605.9|1599.9|1604.6|1598.6|6
1584588300000|2020-03-19 03:25:00|1604.1|1598.1|1605.1|1599.1|1605.1|1599.1|1602.4|1596.4|23
1584588600000|2020-03-19 03:30:00|1604.9|1598.9|1603.8|1597.8|1605.1|1599.1|1602.4|1596.4|21
1584588900000|2020-03-19 03:35:00|1603.5|1597.5|1604.5|1598.5|1604.5|1598.5|1603.5|1597.5|3
1584589200000|2020-03-19 03:40:00|1604.6|1598.6|1604.8|1598.8|1604.8|1598.8|1604.6|1598.6|2
1584589500000|2020-03-19 03:45:00|1604.4|1598.4|1603.3|1597.3|1604.4|1598.4|1602.6|1596.6|12
1584589800000|2020-03-19 03:50:00|1603.1|1597.1|1602.4|1596.4|1603.1|1597.1|1602.1|1596.1|24
1584590100000|2020-03-19 03:55:00|1602.6|1596.6|1602.4|1596.4|1602.6|1596.6|1602.3|1596.3|6
1584590400000|2020-03-19 04:00:00|1602.6|1596.6|1603.6|1597.6|1603.9|1597.9|1602.6|1596.6|7
1584590700000|2020-03-19 04:05:00|1603.4|1597.4|1605.6|1599.6|1605.6|1599.6|1602.9|1596.9|14
1584591000000|2020-03-19 04:10:00|1605.9|1599.9|1605.1|1599.1|1605.9|1599.9|1605.1|1599.1|4
1584591300000|2020-03-19 04:15:00|1605.4|1599.4|1605|1599|1605.4|1599.4|1605|1599|3
1584591600000|2020-03-19 04:20:00|1605.1|1599.1|1608.6|1602.6|1608.6|1602.6|1605.1|1599.1|11
1584591900000|2020-03-19 04:25:00|1608.1|1602.1|1609.5|1603.5|1609.5|1603.5|1608.1|1602.1|6
1584592200000|2020-03-19 04:30:00|1610.9|1604.9|1612.1|1606.1|1615.4|1609.4|1610.9|1604.9|20
1584592500000|2020-03-19 04:35:00|1611.9|1605.9|1612.9|1606.9|1612.9|1606.9|1609.6|1603.6|16
1584592800000|2020-03-19 04:40:00|1613|1607|1612.8|1606.8|1613.1|1607.1|1612.8|1606.8|4
1584593100000|2020-03-19 04:45:00|1611.5|1605.5|1610.6|1604.6|1612.6|1606.6|1610.6|1604.6|19
1584593400000|2020-03-19 04:50:00|1610.9|1604.9|1610.6|1604.6|1612.1|1606.1|1610.6|1604.6|8
1584593700000|2020-03-19 04:55:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1609.6|1603.6|5
1584594000000|2020-03-19 05:00:00|1610.6|1604.6|1609.9|1603.9|1611.4|1605.4|1609.9|1603.9|7
1584594300000|2020-03-19 05:05:00|1609.8|1603.8|1608.8|1602.8|1609.8|1603.8|1608.8|1602.8|4
1584594600000|2020-03-19 05:10:00|1608.5|1602.5|1607.9|1601.9|1608.5|1602.5|1607.9|1601.9|4
1584594900000|2020-03-19 05:15:00|1607.1|1601.1|1606.4|1600.4|1608.1|1602.1|1605.1|1599.1|17
1584595200000|2020-03-19 05:20:00|1605.3|1599.3|1603.4|1597.4|1605.3|1599.3|1603.4|1597.4|10
1584595500000|2020-03-19 05:25:00|1603.3|1597.3|1601.4|1595.4|1603.5|1597.5|1600.4|1594.4|18
1584595800000|2020-03-19 05:30:00|1601.6|1595.6|1595.9|1589.9|1602.1|1596.1|1595.9|1589.9|28
1584596100000|2020-03-19 05:35:00|1596.1|1590.1|1598.8|1592.8|1599.1|1593.1|1594.6|1588.6|27
1584596400000|2020-03-19 05:40:00|1598.9|1592.9|1593.8|1587.8|1599.4|1593.4|1593.4|1587.4|30
1584596700000|2020-03-19 05:45:00|1594|1588|1594.4|1588.4|1597.1|1591.1|1593.4|1587.4|70
1584597000000|2020-03-19 05:50:00|1593.5|1587.5|1594.4|1588.4|1595.6|1589.6|1593.5|1587.5|18
1584597300000|2020-03-19 05:55:00|1594.1|1588.1|1589.6|1583.6|1594.1|1588.1|1588.9|1582.9|44
1584597600000|2020-03-19 06:00:00|1589.4|1583.4|1590.1|1584.1|1591.6|1585.6|1589.1|1583.1|23
1584597900000|2020-03-19 06:05:00|1589.9|1583.9|1588.1|1582.1|1590.1|1584.1|1587.9|1581.9|26
1584598200000|2020-03-19 06:10:00|1588|1582|1585.9|1579.9|1589|1583|1585.4|1579.4|24
1584598500000|2020-03-19 06:15:00|1586.1|1580.1|1587.1|1581.1|1588.9|1582.9|1586.1|1580.1|128
1584598800000|2020-03-19 06:20:00|1586.9|1580.9|1586.6|1580.6|1587.9|1581.9|1586.1|1580.1|68
1584599100000|2020-03-19 06:25:00|1586.4|1580.4|1587.1|1581.1|1587.1|1581.1|1585.9|1579.9|10
1584599400000|2020-03-19 06:30:00|1587.4|1581.4|1591|1585|1591.1|1585.1|1587.4|1581.4|42
1584599700000|2020-03-19 06:35:00|1590.5|1584.5|1586.4|1580.4|1591|1585|1586.4|1580.4|50
1584600000000|2020-03-19 06:40:00|1585.6|1579.6|1588.1|1582.1|1589.4|1583.4|1585.1|1579.1|32
1584600300000|2020-03-19 06:45:00|1586.6|1580.6|1585.4|1579.4|1588.1|1582.1|1585.4|1579.4|13
1584600600000|2020-03-19 06:50:00|1584.9|1578.9|1587.6|1581.6|1587.9|1581.9|1584.5|1578.5|23
1584600900000|2020-03-19 06:55:00|1587.9|1581.9|1584.6|1578.6|1588.9|1582.9|1583.9|1577.9|40
1584601200000|2020-03-19 07:00:00|1584.1|1578.1|1591.4|1585.4|1591.4|1585.4|1582.4|1576.4|56
1584601500000|2020-03-19 07:05:00|1591.9|1585.9|1589.5|1583.5|1592.8|1586.8|1589.4|1583.4|21
1584601800000|2020-03-19 07:10:00|1589.4|1583.4|1591.6|1585.6|1593.1|1587.1|1589.4|1583.4|28
1584602100000|2020-03-19 07:15:00|1592.4|1586.4|1592.9|1586.9|1594.4|1588.4|1592.3|1586.3|18
1584602400000|2020-03-19 07:20:00|1593.5|1587.5|1601.4|1595.4|1602.3|1596.3|1593.3|1587.3|64
1584602700000|2020-03-19 07:25:00|1601.8|1595.8|1604.4|1598.4|1609.5|1603.5|1601.8|1595.8|76
1584603000000|2020-03-19 07:30:00|1604.1|1598.1|1605.9|1599.9|1612.4|1606.4|1604.1|1598.1|46
1584603300000|2020-03-19 07:35:00|1606|1600|1609.1|1603.1|1609.1|1603.1|1603.6|1597.6|43
1584603600000|2020-03-19 07:40:00|1610.6|1604.6|1614.4|1608.4|1615.1|1609.1|1610.6|1604.6|39
1584603900000|2020-03-19 07:45:00|1614.3|1608.3|1613.6|1607.6|1614.3|1608.3|1609.8|1603.8|30
1584604200000|2020-03-19 07:50:00|1613.9|1607.9|1609.9|1603.9|1616.3|1610.3|1609.1|1603.1|39
1584604500000|2020-03-19 07:55:00|1609.8|1603.8|1619.5|1613.5|1619.5|1613.5|1609.8|1603.8|64
1584604800000|2020-03-19 08:00:00|1620.5|1614.5|1614.3|1608.3|1620.5|1614.5|1612.3|1606.3|80
1584605100000|2020-03-19 08:05:00|1614.5|1608.5|1612|1606|1615.5|1609.5|1610.8|1604.8|54
1584605400000|2020-03-19 08:10:00|1612.3|1606.3|1610.8|1604.8|1615|1609|1610.8|1604.8|57
1584605700000|2020-03-19 08:15:00|1611.3|1605.3|1617|1611|1617|1611|1611.3|1605.3|70
1584606000000|2020-03-19 08:20:00|1617.8|1611.8|1618.3|1612.3|1619.8|1613.8|1615.8|1609.8|90
1584606300000|2020-03-19 08:25:00|1618|1612|1616.8|1610.8|1618|1612|1613.5|1607.5|49
1584606600000|2020-03-19 08:30:00|1616.5|1610.5|1620.5|1614.5|1620.8|1614.8|1615.5|1609.5|34
1584606900000|2020-03-19 08:35:00|1620.3|1614.3|1619|1613|1623|1617|1618|1612|66
1584607200000|2020-03-19 08:40:00|1619.3|1613.3|1619.8|1613.8|1620.5|1614.5|1618.3|1612.3|37
1584607500000|2020-03-19 08:45:00|1619.3|1613.3|1617|1611|1619.3|1613.3|1614.8|1608.8|37
1584607800000|2020-03-19 08:50:00|1616.8|1610.8|1620.3|1614.3|1620.3|1614.3|1616.5|1610.5|27
1584608100000|2020-03-19 08:55:00|1620|1614|1617|1611|1620|1614|1616.8|1610.8|28
1584608400000|2020-03-19 09:00:00|1617.3|1611.3|1614.3|1608.3|1617.8|1611.8|1613.8|1607.8|31
1584608700000|2020-03-19 09:05:00|1614.5|1608.5|1617|1611|1617.8|1611.8|1613|1607|60
1584609000000|2020-03-19 09:10:00|1616.8|1610.8|1622|1616|1622|1616|1616.3|1610.3|45
1584609300000|2020-03-19 09:15:00|1621|1615|1618.5|1612.5|1621.5|1615.5|1618.3|1612.3|39
1584609600000|2020-03-19 09:20:00|1618.3|1612.3|1610.8|1604.8|1619.8|1613.8|1610.5|1604.5|46
1584609900000|2020-03-19 09:25:00|1611.8|1605.8|1607.5|1601.5|1612.8|1606.8|1607.5|1601.5|29
1584610200000|2020-03-19 09:30:00|1607.3|1601.3|1609|1603|1612|1606|1606.3|1600.3|56
1584610500000|2020-03-19 09:35:00|1608.8|1602.8|1615.3|1609.3|1615.8|1609.8|1608.8|1602.8|53
1584610800000|2020-03-19 09:40:00|1615.5|1609.5|1617.3|1611.3|1618.3|1612.3|1614.3|1608.3|41
1584611100000|2020-03-19 09:45:00|1617|1611|1616.5|1610.5|1617.3|1611.3|1613.8|1607.8|66
1584611400000|2020-03-19 09:50:00|1616.8|1610.8|1617|1611|1617.3|1611.3|1614.5|1608.5|47
1584611700000|2020-03-19 09:55:00|1617.5|1611.5|1617.3|1611.3|1617.8|1611.8|1616|1610|52
1584612000000|2020-03-19 10:00:00|1617.5|1611.5|1617.8|1611.8|1617.8|1611.8|1616.3|1610.3|30
1584612300000|2020-03-19 10:05:00|1617.5|1611.5|1614.8|1608.8|1617.5|1611.5|1614.8|1608.8|51
1584612600000|2020-03-19 10:10:00|1614|1608|1613.5|1607.5|1615.5|1609.5|1611.8|1605.8|59
1584612900000|2020-03-19 10:15:00|1613.8|1607.8|1614.3|1608.3|1615|1609|1613.5|1607.5|41
1584613200000|2020-03-19 10:20:00|1614.8|1608.8|1613.8|1607.8|1614.8|1608.8|1612.8|1606.8|16
1584613500000|2020-03-19 10:25:00|1614|1608|1614|1608|1614|1608|1613.3|1607.3|21
1584613800000|2020-03-19 10:30:00|1614.3|1608.3|1614.5|1608.5|1615|1609|1613.5|1607.5|21
1584614100000|2020-03-19 10:35:00|1614.3|1608.3|1613.8|1607.8|1615|1609|1612.3|1606.3|25
1584614400000|2020-03-19 10:40:00|1613.5|1607.5|1611|1605|1613.5|1607.5|1611|1605|25
1584614700000|2020-03-19 10:45:00|1611.3|1605.3|1612.3|1606.3|1612.8|1606.8|1611.3|1605.3|32
1584615000000|2020-03-19 10:50:00|1612.5|1606.5|1612|1606|1612.8|1606.8|1610|1604|31
1584615300000|2020-03-19 10:55:00|1612.3|1606.3|1611.8|1605.8|1612.5|1606.5|1610.3|1604.3|21
1584615600000|2020-03-19 11:00:00|1611.5|1605.5|1612|1606|1612.5|1606.5|1610.8|1604.8|29
1584615900000|2020-03-19 11:05:00|1611.8|1605.8|1612.8|1606.8|1613|1607|1611.8|1605.8|20
1584616200000|2020-03-19 11:10:00|1613|1607|1611.5|1605.5|1613|1607|1611.3|1605.3|12
1584616500000|2020-03-19 11:15:00|1612|1606|1614.3|1608.3|1615|1609|1611.3|1605.3|56
1584616800000|2020-03-19 11:20:00|1614.5|1608.5|1616.8|1610.8|1616.8|1610.8|1613.3|1607.3|47
1584617100000|2020-03-19 11:25:00|1617.3|1611.3|1618|1612|1618|1612|1615.5|1609.5|25
1584617400000|2020-03-19 11:30:00|1617.8|1611.8|1614.3|1608.3|1617.8|1611.8|1612.5|1606.5|79
1584617700000|2020-03-19 11:35:00|1614.5|1608.5|1618.3|1612.3|1622|1616|1614.5|1608.5|60
1584618000000|2020-03-19 11:40:00|1618|1612|1620.3|1614.3|1621.5|1615.5|1614.8|1608.8|66
1584618300000|2020-03-19 11:45:00|1620.5|1614.5|1618.8|1612.8|1621.8|1615.8|1617.3|1611.3|63
1584618600000|2020-03-19 11:50:00|1618.5|1612.5|1619.3|1613.3|1620.3|1614.3|1617|1611|48
1584618900000|2020-03-19 11:55:00|1619.5|1613.5|1614.8|1608.8|1620.8|1614.8|1613.8|1607.8|67
1584619200000|2020-03-19 12:00:00|1615|1609|1614.8|1608.8|1616.5|1610.5|1614.5|1608.5|38
1584619500000|2020-03-19 12:05:00|1614.5|1608.5|1617.3|1611.3|1617.3|1611.3|1612|1606|35
1584619800000|2020-03-19 12:10:00|1617.8|1611.8|1618.8|1612.8|1619|1613|1616|1610|52
1584620100000|2020-03-19 12:15:00|1619|1613|1615.8|1609.8|1619|1613|1615.5|1609.5|48
1584620400000|2020-03-19 12:20:00|1615.5|1609.5|1614.5|1608.5|1617.5|1611.5|1614.5|1608.5|48
1584620700000|2020-03-19 12:25:00|1614.3|1608.3|1612.3|1606.3|1614.3|1608.3|1610.8|1604.8|48
1584621000000|2020-03-19 12:30:00|1612.5|1606.5|1613|1607|1614.5|1608.5|1609.8|1603.8|47
1584621300000|2020-03-19 12:35:00|1613.3|1607.3|1615.5|1609.5|1615.5|1609.5|1613|1607|56
1584621600000|2020-03-19 12:40:00|1615.8|1609.8|1613.3|1607.3|1617.5|1611.5|1613.3|1607.3|50
1584621900000|2020-03-19 12:45:00|1613.5|1607.5|1618.8|1612.8|1622|1616|1613.5|1607.5|53
1584622200000|2020-03-19 12:50:00|1618.5|1612.5|1620.5|1614.5|1623|1617|1617.3|1611.3|68
1584622500000|2020-03-19 12:55:00|1620.8|1614.8|1613|1607|1621.8|1615.8|1613|1607|152
1584622800000|2020-03-19 13:00:00|1613.3|1607.3|1608.8|1602.8|1615.3|1609.3|1608.8|1602.8|71
1584623100000|2020-03-19 13:05:00|1609|1603|1611|1605|1611.5|1605.5|1607.8|1601.8|66
1584623400000|2020-03-19 13:10:00|1611.3|1605.3|1613.5|1607.5|1614|1608|1610.8|1604.8|29
1584623700000|2020-03-19 13:15:00|1613.8|1607.8|1616|1610|1616|1610|1613|1607|31
1584624000000|2020-03-19 13:20:00|1616.3|1610.3|1616.5|1610.5|1618|1612|1614.5|1608.5|39
1584624300000|2020-03-19 13:25:00|1616.8|1610.8|1620.8|1614.8|1620.8|1614.8|1616.8|1610.8|62
1584624600000|2020-03-19 13:30:00|1621|1615|1618.3|1612.3|1623|1617|1614.5|1608.5|82
1584624900000|2020-03-19 13:35:00|1617.5|1611.5|1615|1609|1618|1612|1614.5|1608.5|30
1584625200000|2020-03-19 13:40:00|1615.5|1609.5|1615|1609|1617.8|1611.8|1613.5|1607.5|63
1584625500000|2020-03-19 13:45:00|1614.8|1608.8|1611.5|1605.5|1615.8|1609.8|1610|1604|63
1584625800000|2020-03-19 13:50:00|1611.3|1605.3|1614.8|1608.8|1615.3|1609.3|1611.3|1605.3|63
1584626100000|2020-03-19 13:55:00|1615|1609|1619.5|1613.5|1620.8|1614.8|1615|1609|62
1584626400000|2020-03-19 14:00:00|1619.8|1613.8|1620.8|1614.8|1622.8|1616.8|1618.5|1612.5|69
1584626700000|2020-03-19 14:05:00|1620.5|1614.5|1620.3|1614.3|1620.8|1614.8|1618|1612|43
1584627000000|2020-03-19 14:10:00|1620|1614|1613.3|1607.3|1620|1614|1612|1606|73
1584627300000|2020-03-19 14:15:00|1613|1607|1612|1606|1615.8|1609.8|1610.5|1604.5|72
1584627600000|2020-03-19 14:20:00|1611.8|1605.8|1611.5|1605.5|1612.8|1606.8|1610.3|1604.3|69
1584627900000|2020-03-19 14:25:00|1611.8|1605.8|1615.8|1609.8|1615.8|1609.8|1610.3|1604.3|69
1584628200000|2020-03-19 14:30:00|1615.5|1609.5|1619.3|1613.3|1619.3|1613.3|1614.3|1608.3|50
1584628500000|2020-03-19 14:35:00|1619.5|1613.5|1624|1618|1625|1619|1619.5|1613.5|42
1584628800000|2020-03-19 14:40:00|1624.3|1618.3|1624.8|1618.8|1626.8|1620.8|1624|1618|60
1584629100000|2020-03-19 14:45:00|1625|1619|1624.8|1618.8|1625|1619|1623.5|1617.5|19
1584629400000|2020-03-19 14:50:00|1625|1619|1623.8|1617.8|1625.3|1619.3|1622.5|1616.5|25
1584629700000|2020-03-19 14:55:00|1623.3|1617.3|1624.8|1618.8|1624.8|1618.8|1622.8|1616.8|28
1584630000000|2020-03-19 15:00:00|1625|1619|1623.3|1617.3|1626.8|1620.8|1622.8|1616.8|54
1584630300000|2020-03-19 15:05:00|1623.5|1617.5|1623.5|1617.5|1627|1621|1622.8|1616.8|47
1584630600000|2020-03-19 15:10:00|1623.8|1617.8|1626.3|1620.3|1626.3|1620.3|1622.5|1616.5|30
1584630900000|2020-03-19 15:15:00|1626|1620|1624.5|1618.5|1626|1620|1622.8|1616.8|50
1584631200000|2020-03-19 15:20:00|1624.3|1618.3|1625|1619|1625|1619|1622|1616|28
1584631500000|2020-03-19 15:25:00|1624.8|1618.8|1624.5|1618.5|1624.8|1618.8|1622.3|1616.3|30
1584631800000|2020-03-19 15:30:00|1624.8|1618.8|1627|1621|1627|1621|1624.3|1618.3|27
1584632100000|2020-03-19 15:35:00|1626.8|1620.8|1626.3|1620.3|1627.8|1621.8|1625|1619|47
1584632400000|2020-03-19 15:40:00|1626.5|1620.5|1628.3|1622.3|1628.8|1622.8|1625.3|1619.3|36
1584632700000|2020-03-19 15:45:00|1628.5|1622.5|1628.3|1622.3|1628.8|1622.8|1625.8|1619.8|31
1584633000000|2020-03-19 15:50:00|1627.8|1621.8|1628.3|1622.3|1629.3|1623.3|1627.3|1621.3|19
1584633300000|2020-03-19 15:55:00|1628|1622|1626.8|1620.8|1630|1624|1625.3|1619.3|58
1584633600000|2020-03-19 16:00:00|1626.5|1620.5|1627.8|1621.8|1629.3|1623.3|1625|1619|77
1584633900000|2020-03-19 16:05:00|1627.3|1621.3|1629.8|1623.8|1629.8|1623.8|1626.3|1620.3|51
1584634200000|2020-03-19 16:10:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1629.8|1623.8|12
1584634500000|2020-03-19 16:15:00|1630.5|1624.5|1629.8|1623.8|1630.8|1624.8|1628.5|1622.5|23
1584634800000|2020-03-19 16:20:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1629|1623|47
1584635100000|2020-03-19 16:25:00|1631|1625|1633|1627|1633|1627|1630.3|1624.3|23
1584635400000|2020-03-19 16:30:00|1633.3|1627.3|1631.3|1625.3|1633.8|1627.8|1631.3|1625.3|45
1584635700000|2020-03-19 16:35:00|1631.5|1625.5|1634|1628|1634|1628|1630.5|1624.5|40
1584636000000|2020-03-19 16:40:00|1634.3|1628.3|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|44
1584636300000|2020-03-19 16:45:00|1635.5|1629.5|1636.3|1630.3|1636.8|1630.8|1635.5|1629.5|14
1584636600000|2020-03-19 16:50:00|1636.5|1630.5|1637.5|1631.5|1637.8|1631.8|1636.3|1630.3|18
1584636900000|2020-03-19 16:55:00|1637.8|1631.8|1635.3|1629.3|1637.8|1631.8|1634.5|1628.5|40
1584637200000|2020-03-19 17:00:00|1635|1629|1634.8|1628.8|1635.3|1629.3|1634|1628|13
1584637500000|2020-03-19 17:05:00|1634.3|1628.3|1634.3|1628.3|1634.8|1628.8|1633.5|1627.5|21
1584638100000|2020-03-19 17:15:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1633.8|1627.8|7
1584638400000|2020-03-19 17:20:00|1634.5|1628.5|1634.5|1628.5|1635|1629|1634|1628|7
1584638700000|2020-03-19 17:25:00|1634.8|1628.8|1637.5|1631.5|1637.5|1631.5|1634.3|1628.3|16
1584639000000|2020-03-19 17:30:00|1636.5|1630.5|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|9
1584639300000|2020-03-19 17:35:00|1635.5|1629.5|1635.3|1629.3|1635.5|1629.5|1635.3|1629.3|2
1584639600000|2020-03-19 17:40:00|1635|1629|1634.8|1628.8|1635|1629|1634.3|1628.3|8
1584639900000|2020-03-19 17:45:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635|1629|11
1584640200000|2020-03-19 17:50:00|1636|1630|1637.5|1631.5|1637.5|1631.5|1636|1630|4
1584640500000|2020-03-19 17:55:00|1637.3|1631.3|1635.8|1629.8|1637.3|1631.3|1635.5|1629.5|12
1584666000000|2020-03-20 01:00:00|1618.9|1623.8|1619.9|1613.9|1621.9|1623.8|1618.4|1612.4|35
1584666300000|2020-03-20 01:05:00|1618.4|1612.4|1616.4|1610.4|1620.9|1614.9|1615.6|1609.6|91
1584666600000|2020-03-20 01:10:00|1616.1|1610.1|1611.9|1605.9|1616.1|1610.1|1611.1|1605.1|59
1584666900000|2020-03-20 01:15:00|1612.4|1606.4|1611.9|1605.9|1614.6|1608.6|1610.6|1604.6|39
1584667200000|2020-03-20 01:20:00|1612.1|1606.1|1614.4|1608.4|1614.9|1608.9|1612.1|1606.1|64
1584667500000|2020-03-20 01:25:00|1613.1|1607.1|1620.4|1614.4|1620.4|1614.4|1612.9|1606.9|68
1584667800000|2020-03-20 01:30:00|1620.1|1614.1|1618.3|1612.3|1620.6|1614.6|1618.3|1612.3|37
1584668100000|2020-03-20 01:35:00|1618.4|1612.4|1619.1|1613.1|1619.9|1613.9|1616.9|1610.9|40
1584668400000|2020-03-20 01:40:00|1619|1613|1618.6|1612.6|1619|1613|1618.1|1612.1|14
1584668700000|2020-03-20 01:45:00|1618.9|1612.9|1611.4|1605.4|1618.9|1612.9|1611.4|1605.4|59
1584669000000|2020-03-20 01:50:00|1611.1|1605.1|1612|1606|1613.9|1607.9|1610.9|1604.9|36
1584669300000|2020-03-20 01:55:00|1612.1|1606.1|1611.6|1605.6|1612.4|1606.4|1610.6|1604.6|10
1584669600000|2020-03-20 02:00:00|1611.1|1605.1|1610.9|1604.9|1611.4|1605.4|1610.4|1604.4|10
1584669900000|2020-03-20 02:05:00|1611.1|1605.1|1612.6|1606.6|1612.6|1606.6|1611.1|1605.1|12
1584670200000|2020-03-20 02:10:00|1612.4|1606.4|1617.6|1611.6|1618.3|1612.3|1612.4|1606.4|69
1584670500000|2020-03-20 02:15:00|1617.1|1611.1|1621.4|1615.4|1621.4|1615.4|1617.1|1611.1|24
1584670800000|2020-03-20 02:20:00|1621.3|1615.3|1621.4|1615.4|1621.4|1615.4|1621.3|1615.3|4
1584671100000|2020-03-20 02:25:00|1621.3|1615.3|1624.6|1618.6|1625.1|1619.1|1621.3|1615.3|18
1584671400000|2020-03-20 02:30:00|1624.5|1618.5|1617.1|1611.1|1624.5|1618.5|1615.6|1609.6|120
1584671700000|2020-03-20 02:35:00|1617.4|1611.4|1617.4|1611.4|1618.9|1612.9|1617.4|1611.4|25
1584672000000|2020-03-20 02:40:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.5|1609.5|16
1584672300000|2020-03-20 02:45:00|1615.9|1609.9|1616.1|1610.1|1617.3|1611.3|1615.9|1609.9|19
1584672600000|2020-03-20 02:50:00|1616.4|1610.4|1617.4|1611.4|1617.9|1611.9|1616.4|1610.4|17
1584672900000|2020-03-20 02:55:00|1617.5|1611.5|1621.1|1615.1|1621.1|1615.1|1617.4|1611.4|22
1584673200000|2020-03-20 03:00:00|1621.4|1615.4|1619|1613|1624.4|1618.4|1618.9|1612.9|53
1584673500000|2020-03-20 03:05:00|1618.9|1612.9|1616.9|1610.9|1618.9|1612.9|1615.6|1609.6|15
1584673800000|2020-03-20 03:10:00|1617.8|1611.8|1618.6|1612.6|1618.9|1612.9|1617.8|1611.8|8
1584674400000|2020-03-20 03:20:00|1618.9|1612.9|1618.6|1612.6|1619.1|1613.1|1618.4|1612.4|7
1584674700000|2020-03-20 03:25:00|1618.9|1612.9|1619.4|1613.4|1619.6|1613.6|1618.9|1612.9|7
1584675000000|2020-03-20 03:30:00|1619.5|1613.5|1620.1|1614.1|1620.6|1614.6|1619.4|1613.4|10
1584675300000|2020-03-20 03:35:00|1619.9|1613.9|1622.8|1616.8|1622.9|1616.9|1619.6|1613.6|13
1584675600000|2020-03-20 03:40:00|1623.3|1617.3|1624|1618|1625.4|1619.4|1623|1617|16
1584675900000|2020-03-20 03:45:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1623.9|1617.9|7
1584676200000|2020-03-20 03:50:00|1624|1618|1624.1|1618.1|1624.1|1618.1|1624|1618|2
1584676500000|2020-03-20 03:55:00|1624.4|1618.4|1625.4|1619.4|1626.4|1620.4|1624.4|1618.4|7
1584676800000|2020-03-20 04:00:00|1625.6|1619.6|1625.1|1619.1|1625.6|1619.6|1624.6|1618.6|24
1584677100000|2020-03-20 04:05:00|1624.9|1618.9|1626.5|1620.5|1626.5|1620.5|1624.6|1618.6|11
1584677400000|2020-03-20 04:10:00|1626.9|1620.9|1629.9|1623.9|1630.1|1624.1|1626.9|1620.9|12
1584677700000|2020-03-20 04:15:00|1630.1|1624.1|1630.6|1624.6|1630.6|1624.6|1630.1|1624.1|8
1584678000000|2020-03-20 04:20:00|1630.9|1624.9|1630.4|1624.4|1630.9|1624.9|1629.9|1623.9|6
1584678300000|2020-03-20 04:25:00|1630.5|1624.5|1630.5|1624.5|1630.5|1624.5|1630.5|1624.5|1
1584678600000|2020-03-20 04:30:00|1630.4|1624.4|1630.4|1624.4|1630.5|1624.5|1630.4|1624.4|3
1584678900000|2020-03-20 04:35:00|1630.6|1624.6|1630.1|1624.1|1631.1|1625.1|1630|1624|9
1584679200000|2020-03-20 04:40:00|1629.9|1623.9|1630.4|1624.4|1630.4|1624.4|1629.9|1623.9|4
1584679500000|2020-03-20 04:45:00|1630.5|1624.5|1628.9|1622.9|1630.5|1624.5|1628.6|1622.6|5
1584679800000|2020-03-20 04:50:00|1628.6|1622.6|1626.5|1620.5|1628.6|1622.6|1626.5|1620.5|7
1584680100000|2020-03-20 04:55:00|1626.6|1620.6|1626.6|1620.6|1626.6|1620.6|1626.6|1620.6|1
1584680400000|2020-03-20 05:00:00|1626.8|1620.8|1626.6|1620.6|1626.9|1620.9|1626.6|1620.6|3
1584680700000|2020-03-20 05:05:00|1626.5|1620.5|1623.6|1617.6|1626.5|1620.5|1623.4|1617.4|16
1584681000000|2020-03-20 05:10:00|1623.9|1617.9|1619.4|1613.4|1623.9|1617.9|1619.4|1613.4|18
1584681300000|2020-03-20 05:15:00|1618.9|1612.9|1618.3|1612.3|1618.9|1612.9|1618.3|1612.3|3
1584681600000|2020-03-20 05:20:00|1617.9|1611.9|1617.1|1611.1|1617.9|1611.9|1616.9|1610.9|11
1584682200000|2020-03-20 05:30:00|1616.9|1610.9|1615.6|1609.6|1617.1|1611.1|1614.1|1608.1|34
1584682500000|2020-03-20 05:35:00|1614.9|1608.9|1614.6|1608.6|1616.4|1610.4|1614|1608|28
1584682800000|2020-03-20 05:40:00|1614.9|1608.9|1616.1|1610.1|1616.4|1610.4|1614.6|1608.6|14
1584683100000|2020-03-20 05:45:00|1616.4|1610.4|1615.9|1609.9|1616.4|1610.4|1615.6|1609.6|7
1584683400000|2020-03-20 05:50:00|1615.6|1609.6|1614.1|1608.1|1615.6|1609.6|1613.9|1607.9|12
1584683700000|2020-03-20 05:55:00|1614.6|1608.6|1615.4|1609.4|1615.6|1609.6|1614.6|1608.6|18
1584684000000|2020-03-20 06:00:00|1615|1609|1616.1|1610.1|1616.4|1610.4|1615|1609|8
1584684300000|2020-03-20 06:05:00|1616|1610|1615.5|1609.5|1616.1|1610.1|1615.4|1609.4|12
1584684600000|2020-03-20 06:10:00|1614.9|1608.9|1614.8|1608.8|1615|1609|1614.8|1608.8|6
1584684900000|2020-03-20 06:15:00|1614.4|1608.4|1615.4|1609.4|1615.4|1609.4|1614.4|1608.4|7
1584685200000|2020-03-20 06:20:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1614.9|1608.9|3
1584685500000|2020-03-20 06:25:00|1615.4|1609.4|1615.9|1609.9|1615.9|1609.9|1615.1|1609.1|7
1584685800000|2020-03-20 06:30:00|1616.4|1610.4|1616.4|1610.4|1616.4|1610.4|1616.4|1610.4|1
1584686100000|2020-03-20 06:35:00|1615.6|1609.6|1614.9|1608.9|1615.9|1609.9|1614.5|1608.5|6
1584686400000|2020-03-20 06:40:00|1615.1|1609.1|1615.9|1609.9|1615.9|1609.9|1615.1|1609.1|10
1584686700000|2020-03-20 06:45:00|1615.6|1609.6|1617.1|1611.1|1617.4|1611.4|1615.6|1609.6|7
1584687000000|2020-03-20 06:50:00|1617.9|1611.9|1619.8|1613.8|1619.8|1613.8|1617.6|1611.6|21
1584687300000|2020-03-20 06:55:00|1620.3|1614.3|1619.9|1613.9|1621.9|1615.9|1618.6|1612.6|35
1584687600000|2020-03-20 07:00:00|1620.1|1614.1|1617.6|1611.6|1621.8|1615.8|1617.6|1611.6|43
1584687900000|2020-03-20 07:05:00|1617.9|1611.9|1623.3|1617.3|1623.6|1617.6|1617.6|1611.6|31
1584688200000|2020-03-20 07:10:00|1623.4|1617.4|1625.4|1619.4|1626.6|1620.6|1623.4|1617.4|26
1584688500000|2020-03-20 07:15:00|1625.5|1619.5|1626|1620|1626.6|1620.6|1625.5|1619.5|13
1584688800000|2020-03-20 07:20:00|1625.6|1619.6|1630.4|1624.4|1630.8|1624.8|1625.6|1619.6|17
1584689100000|2020-03-20 07:25:00|1630.1|1624.1|1634.1|1628.1|1634.6|1628.6|1629.9|1623.9|20
1584689400000|2020-03-20 07:30:00|1634.4|1628.4|1631.6|1625.6|1635.4|1629.4|1631.3|1625.3|19
1584689700000|2020-03-20 07:35:00|1631.4|1625.4|1634.6|1628.6|1634.6|1628.6|1630|1624|37
1584690000000|2020-03-20 07:40:00|1634.4|1628.4|1635.9|1629.9|1636|1630|1633.8|1627.8|18
1584690300000|2020-03-20 07:45:00|1636|1630|1637.9|1631.9|1638.6|1632.6|1636|1630|21
1584690600000|2020-03-20 07:50:00|1637.6|1631.6|1638|1632|1638|1632|1635.5|1629.5|30
1584690900000|2020-03-20 07:55:00|1638.8|1632.8|1640.8|1634.8|1640.8|1634.8|1638|1632|45
1584691200000|2020-03-20 08:00:00|1641|1635|1638.5|1632.5|1641|1635|1635.8|1629.8|66
1584691500000|2020-03-20 08:05:00|1638.3|1632.3|1636.3|1630.3|1639.5|1633.5|1635.8|1629.8|34
1584691800000|2020-03-20 08:10:00|1636.5|1630.5|1636.3|1630.3|1637.3|1631.3|1636.3|1630.3|16
1584692100000|2020-03-20 08:15:00|1635.8|1629.8|1633.8|1627.8|1635.8|1629.8|1633|1627|22
1584692400000|2020-03-20 08:20:00|1633.5|1627.5|1633.8|1627.8|1634.5|1628.5|1631.8|1625.8|25
1584692700000|2020-03-20 08:25:00|1633.5|1627.5|1636.3|1630.3|1637.3|1631.3|1633|1627|37
1584693000000|2020-03-20 08:30:00|1636|1630|1635.8|1629.8|1636.3|1630.3|1634|1628|18
1584693300000|2020-03-20 08:35:00|1636|1630|1634.5|1628.5|1636.3|1630.3|1634.3|1628.3|32
1584693600000|2020-03-20 08:40:00|1634.3|1628.3|1635.8|1629.8|1636|1630|1633.8|1627.8|35
1584693900000|2020-03-20 08:45:00|1635.5|1629.5|1637.3|1631.3|1637.3|1631.3|1635.5|1629.5|18
1584694200000|2020-03-20 08:50:00|1636.5|1630.5|1634.8|1628.8|1637|1631|1634.8|1628.8|16
1584694500000|2020-03-20 08:55:00|1634.5|1628.5|1633.5|1627.5|1635|1629|1633.5|1627.5|29
1584694800000|2020-03-20 09:00:00|1633|1627|1628.8|1622.8|1633|1627|1626.3|1620.3|59
1584695100000|2020-03-20 09:05:00|1628.5|1622.5|1628.3|1622.3|1631.3|1625.3|1628.3|1622.3|49
1584695400000|2020-03-20 09:10:00|1628|1622|1622.3|1616.3|1628|1622|1621.3|1615.3|52
1584695700000|2020-03-20 09:15:00|1622|1616|1627.5|1621.5|1627.8|1621.8|1622|1616|42
1584696000000|2020-03-20 09:20:00|1627.8|1621.8|1626.3|1620.3|1628.5|1622.5|1625.5|1619.5|36
1584696300000|2020-03-20 09:25:00|1626|1620|1624.8|1618.8|1626|1620|1624.3|1618.3|38
1584696600000|2020-03-20 09:30:00|1625|1619|1629.3|1623.3|1629.5|1623.5|1625|1619|28
1584696900000|2020-03-20 09:35:00|1629|1623|1634|1628|1634|1628|1629|1623|24
1584697200000|2020-03-20 09:40:00|1634.3|1628.3|1632.3|1626.3|1635.3|1629.3|1632|1626|46
1584697500000|2020-03-20 09:45:00|1632|1626|1629.5|1623.5|1632|1626|1629|1623|28
1584697800000|2020-03-20 09:50:00|1629.8|1623.8|1638.8|1632.8|1638.8|1632.8|1629.8|1623.8|58
1584698100000|2020-03-20 09:55:00|1638.5|1632.5|1638.3|1632.3|1638.8|1632.8|1637.5|1631.5|31
1584698400000|2020-03-20 10:00:00|1637.8|1631.8|1635.8|1629.8|1638.3|1632.3|1633.8|1627.8|54
1584698700000|2020-03-20 10:05:00|1636|1630|1636.8|1630.8|1637.3|1631.3|1635.8|1629.8|17
1584699000000|2020-03-20 10:10:00|1636.5|1630.5|1631.3|1625.3|1636.5|1630.5|1630.8|1624.8|50
1584699300000|2020-03-20 10:15:00|1631.5|1625.5|1629.8|1623.8|1631.8|1625.8|1628.8|1622.8|48
1584699600000|2020-03-20 10:20:00|1630|1624|1629.3|1623.3|1631.3|1625.3|1628.3|1622.3|54
1584699900000|2020-03-20 10:25:00|1629.5|1623.5|1629.8|1623.8|1630|1624|1626|1620|48
1584700200000|2020-03-20 10:30:00|1629.5|1623.5|1625.5|1619.5|1629.5|1623.5|1625|1619|36
1584700500000|2020-03-20 10:35:00|1625.8|1619.8|1625.5|1619.5|1625.8|1619.8|1623.3|1617.3|33
1584700800000|2020-03-20 10:40:00|1625.3|1619.3|1623.3|1617.3|1625.5|1619.5|1622.8|1616.8|19
1584701100000|2020-03-20 10:45:00|1623|1617|1624.3|1618.3|1625.3|1619.3|1622.3|1616.3|22
1584701400000|2020-03-20 10:50:00|1624.5|1618.5|1624.8|1618.8|1626.3|1620.3|1624.3|1618.3|36
1584701700000|2020-03-20 10:55:00|1625|1619|1623.8|1617.8|1625|1619|1623.5|1617.5|26
1584702000000|2020-03-20 11:00:00|1623.5|1617.5|1623.3|1617.3|1623.8|1617.8|1623.3|1617.3|10
1584702300000|2020-03-20 11:05:00|1623|1617|1622.8|1616.8|1623.3|1617.3|1622.5|1616.5|22
1584702600000|2020-03-20 11:10:00|1622.5|1616.5|1620.8|1614.8|1622.8|1616.8|1620.8|1614.8|13
1584702900000|2020-03-20 11:15:00|1620.5|1614.5|1619.8|1613.8|1620.8|1614.8|1619|1613|42
1584703200000|2020-03-20 11:20:00|1619.5|1613.5|1617.5|1611.5|1619.5|1613.5|1617.5|1611.5|25
1584703500000|2020-03-20 11:25:00|1617.8|1611.8|1620.8|1614.8|1621.8|1615.8|1616.8|1610.8|62
1584703800000|2020-03-20 11:30:00|1620.3|1614.3|1618.3|1612.3|1620.5|1614.5|1617.8|1611.8|63
1584704100000|2020-03-20 11:35:00|1618|1612|1616|1610|1618.5|1612.5|1615.5|1609.5|30
1584704400000|2020-03-20 11:40:00|1615.8|1609.8|1615.8|1609.8|1616.3|1610.3|1615.8|1609.8|5
1584704700000|2020-03-20 11:45:00|1616|1610|1616.8|1610.8|1619.3|1613.3|1616|1610|24
1584705000000|2020-03-20 11:50:00|1616|1610|1616.3|1610.3|1617.3|1611.3|1615.8|1609.8|15
1584705300000|2020-03-20 11:55:00|1616|1610|1616.5|1610.5|1617|1611|1616|1610|15
1584705600000|2020-03-20 12:00:00|1616.3|1610.3|1616.3|1610.3|1616.5|1610.5|1615.8|1609.8|9
1584705900000|2020-03-20 12:05:00|1616.5|1610.5|1617|1611|1617|1611|1615.8|1609.8|15
1584706200000|2020-03-20 12:10:00|1616.8|1610.8|1615.8|1609.8|1617|1611|1615.5|1609.5|29
1584706500000|2020-03-20 12:15:00|1615.5|1609.5|1615|1609|1615.5|1609.5|1614|1608|15
1584706800000|2020-03-20 12:20:00|1615.3|1609.3|1615.5|1609.5|1615.5|1609.5|1614.8|1608.8|15
1584707100000|2020-03-20 12:25:00|1615.3|1609.3|1614|1608|1616.8|1610.8|1614|1608|21
1584707400000|2020-03-20 12:30:00|1614.5|1608.5|1617.3|1611.3|1617.5|1611.5|1614.5|1608.5|16
1584707700000|2020-03-20 12:35:00|1617|1611|1616.3|1610.3|1617.3|1611.3|1616.3|1610.3|14
1584708000000|2020-03-20 12:40:00|1616|1610|1613.8|1607.8|1618.3|1612.3|1613.8|1607.8|27
1584708300000|2020-03-20 12:45:00|1613.5|1607.5|1613|1607|1613.5|1607.5|1612.3|1606.3|23
1584708600000|2020-03-20 12:50:00|1613.3|1607.3|1614.3|1608.3|1614.5|1608.5|1613.3|1607.3|25
1584708900000|2020-03-20 12:55:00|1614.5|1608.5|1611.5|1605.5|1614.5|1608.5|1610.8|1604.8|70
1584709200000|2020-03-20 13:00:00|1611.8|1605.8|1615.5|1609.5|1616.5|1610.5|1610.8|1604.8|76
1584709500000|2020-03-20 13:05:00|1615.3|1609.3|1614|1608|1615.3|1609.3|1613.5|1607.5|28
1584709800000|2020-03-20 13:10:00|1613.8|1607.8|1614.3|1608.3|1614.5|1608.5|1610.5|1604.5|60
1584710100000|2020-03-20 13:15:00|1614|1608|1609.3|1603.3|1615|1609|1609.3|1603.3|62
1584710400000|2020-03-20 13:20:00|1609.5|1603.5|1604.3|1598.3|1610.5|1604.5|1600.8|1594.8|57
1584710700000|2020-03-20 13:25:00|1603.5|1597.5|1597.3|1591.3|1605|1599|1597|1591|70
1584711000000|2020-03-20 13:30:00|1597.5|1591.5|1598|1592|1600.8|1594.8|1597|1591|36
1584711300000|2020-03-20 13:35:00|1597.8|1591.8|1597.3|1591.3|1598|1592|1597.3|1591.3|15
1584711600000|2020-03-20 13:40:00|1597.5|1591.5|1599.8|1593.8|1602|1596|1597.5|1591.5|52
1584711900000|2020-03-20 13:45:00|1599.5|1593.5|1601|1595|1603.8|1597.8|1599.3|1593.3|57
1584712200000|2020-03-20 13:50:00|1600.8|1594.8|1605|1599|1605|1599|1600.5|1594.5|47
1584712500000|2020-03-20 13:55:00|1604.8|1598.8|1604.8|1598.8|1607|1601|1603.8|1597.8|40
1584712800000|2020-03-20 14:00:00|1605|1599|1607.5|1601.5|1609.3|1603.3|1605|1599|44
1584713100000|2020-03-20 14:05:00|1607.3|1601.3|1604.3|1598.3|1607.8|1601.8|1602.8|1596.8|49
1584713400000|2020-03-20 14:10:00|1603.8|1597.8|1602|1596|1604.5|1598.5|1600.8|1594.8|41
1584713700000|2020-03-20 14:15:00|1601.8|1595.8|1604.8|1598.8|1605.3|1599.3|1600.8|1594.8|36
1584714000000|2020-03-20 14:20:00|1604.5|1598.5|1604|1598|1606.8|1600.8|1602.5|1596.5|39
1584714300000|2020-03-20 14:25:00|1605|1599|1602.8|1596.8|1605|1599|1602.5|1596.5|40
1584714600000|2020-03-20 14:30:00|1602.5|1596.5|1610.5|1604.5|1610.5|1604.5|1602.3|1596.3|52
1584714900000|2020-03-20 14:35:00|1610.3|1604.3|1604.8|1598.8|1610.3|1604.3|1603.3|1597.3|49
1584715200000|2020-03-20 14:40:00|1604.5|1598.5|1602.5|1596.5|1604.8|1598.8|1600.8|1594.8|44
1584715500000|2020-03-20 14:45:00|1602.3|1596.3|1603.8|1597.8|1603.8|1597.8|1601.8|1595.8|32
1584715800000|2020-03-20 14:50:00|1604.3|1598.3|1601.8|1595.8|1605.3|1599.3|1601|1595|35
1584716100000|2020-03-20 14:55:00|1601.5|1595.5|1604|1598|1606.5|1600.5|1600.8|1594.8|55
1584716400000|2020-03-20 15:00:00|1603.8|1597.8|1600|1594|1605|1599|1599.5|1593.5|41
1584716700000|2020-03-20 15:05:00|1599.8|1593.8|1599.8|1593.8|1602|1596|1599.8|1593.8|35
1584717000000|2020-03-20 15:10:00|1600|1594|1595.5|1589.5|1600|1594|1595.3|1589.3|44
1584717300000|2020-03-20 15:15:00|1595.3|1589.3|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|29
1584717600000|2020-03-20 15:20:00|1595.5|1589.5|1589.3|1583.3|1596.5|1590.5|1589|1583|39
1584717900000|2020-03-20 15:25:00|1589.5|1583.5|1587.3|1581.3|1589.8|1583.8|1587.3|1581.3|39
1584718200000|2020-03-20 15:30:00|1587.8|1581.8|1588.3|1582.3|1589|1583|1587.3|1581.3|23
1584718500000|2020-03-20 15:35:00|1588|1582|1587.3|1581.3|1588|1582|1587.3|1581.3|13
1584718800000|2020-03-20 15:40:00|1587|1581|1588|1582|1588.3|1582.3|1586|1580|26
1584719100000|2020-03-20 15:45:00|1587.5|1581.5|1591.5|1585.5|1592|1586|1587|1581|48
1584719400000|2020-03-20 15:50:00|1591.3|1585.3|1589.8|1583.8|1592.3|1586.3|1586.8|1580.8|46
1584719700000|2020-03-20 15:55:00|1589.3|1583.3|1588.3|1582.3|1589.8|1583.8|1586.8|1580.8|39
1584720000000|2020-03-20 16:00:00|1587.8|1581.8|1594.5|1588.5|1595.3|1589.3|1587.5|1581.5|32
1584720300000|2020-03-20 16:05:00|1594.3|1588.3|1590|1584|1596|1590|1589.5|1583.5|28
1584720600000|2020-03-20 16:10:00|1589.8|1583.8|1589.3|1583.3|1590.5|1584.5|1588.3|1582.3|28
1584720900000|2020-03-20 16:15:00|1589.5|1583.5|1590|1584|1590.8|1584.8|1588.5|1582.5|32
1584721200000|2020-03-20 16:20:00|1589.8|1583.8|1593|1587|1593.5|1587.5|1588.8|1582.8|63
1584721500000|2020-03-20 16:25:00|1592.8|1586.8|1589.3|1583.3|1592.8|1586.8|1588.5|1582.5|52
1584721800000|2020-03-20 16:30:00|1589|1583|1587.3|1581.3|1593.5|1587.5|1587.3|1581.3|57
1584722100000|2020-03-20 16:35:00|1586.5|1580.5|1590.5|1584.5|1591.5|1585.5|1586.5|1580.5|45
1584722400000|2020-03-20 16:40:00|1590.8|1584.8|1589.5|1583.5|1591.5|1585.5|1588|1582|43
1584722700000|2020-03-20 16:45:00|1589.3|1583.3|1589.8|1583.8|1590.5|1584.5|1588.8|1582.8|21
1584723000000|2020-03-20 16:50:00|1590|1584|1590.5|1584.5|1590.8|1584.8|1589.3|1583.3|12
1584723300000|2020-03-20 16:55:00|1590.4|1584.4|1589.4|1583.4|1591.1|1585.1|1588.6|1582.6|30
1584723600000|2020-03-20 17:00:00|1589.6|1583.6|1588.6|1582.6|1590.1|1584.1|1588.6|1582.6|14
1584723900000|2020-03-20 17:05:00|1588.9|1582.9|1588.1|1582.1|1589.1|1583.1|1588.1|1582.1|16
1584724200000|2020-03-20 17:10:00|1587.9|1581.9|1589.1|1583.1|1589.1|1583.1|1587.9|1581.9|7
1584724500000|2020-03-20 17:15:00|1588.9|1582.9|1589.6|1583.6|1589.6|1583.6|1588.9|1582.9|4
1584724800000|2020-03-20 17:20:00|1589.4|1583.4|1588.6|1582.6|1589.4|1583.4|1588.1|1582.1|8
1584725100000|2020-03-20 17:25:00|1588.4|1582.4|1587.4|1581.4|1588.9|1582.9|1586.9|1580.9|19
1584725400000|2020-03-20 17:30:00|1587.1|1581.1|1585.6|1579.6|1587.1|1581.1|1585.6|1579.6|12
1584725700000|2020-03-20 17:35:00|1585.9|1579.9|1585.4|1579.4|1585.9|1579.9|1584.6|1578.6|16
1584726000000|2020-03-20 17:40:00|1584.4|1578.4|1586.4|1580.4|1586.4|1580.4|1584.4|1578.4|9
1584726300000|2020-03-20 17:45:00|1585.4|1579.4|1583.9|1577.9|1585.4|1579.4|1583.9|1577.9|11
1584726600000|2020-03-20 17:50:00|1583.6|1577.6|1585.4|1579.4|1585.6|1579.6|1583.4|1577.4|12
1584726900000|2020-03-20 17:55:00|1585.6|1579.6|1584.6|1578.6|1585.6|1579.6|1584.6|1578.6|8
1584925200000|2020-03-23 01:00:00|1584.5|1572.5|1558.1|1552.1|1584.5|1572.5|1558.1|1552.1|41
1584925500000|2020-03-23 01:05:00|1558.3|1552.3|1557.3|1551.3|1561.4|1555.4|1557.3|1551.3|67
1584925800000|2020-03-23 01:10:00|1557.1|1551.1|1557.3|1551.3|1559|1553|1555.9|1549.9|41
1584926100000|2020-03-23 01:15:00|1555.8|1549.8|1556.6|1550.6|1558.1|1552.1|1555.8|1549.8|75
1584926400000|2020-03-23 01:20:00|1555.8|1549.8|1549.1|1543.1|1555.8|1549.8|1547|1541|65
1584926700000|2020-03-23 01:25:00|1549.5|1543.5|1551.3|1545.3|1551.8|1545.8|1549.5|1543.5|62
1584927000000|2020-03-23 01:30:00|1551.1|1545.1|1554.3|1548.3|1554.8|1548.8|1549.9|1543.9|107
1584927300000|2020-03-23 01:35:00|1554|1548|1553.5|1547.5|1555.6|1549.6|1553.3|1547.3|42
1584927600000|2020-03-23 01:40:00|1553.8|1547.8|1555.5|1549.5|1557|1551|1553.4|1547.4|37
1584927900000|2020-03-23 01:45:00|1555|1549|1556.1|1550.1|1556.5|1550.5|1553.1|1547.1|30
1584928200000|2020-03-23 01:50:00|1556|1550|1553.8|1547.8|1556|1550|1553|1547|20
1584928500000|2020-03-23 01:55:00|1553.1|1547.1|1553.9|1547.9|1554.1|1548.1|1553|1547|20
1584928800000|2020-03-23 02:00:00|1553.6|1547.6|1550.3|1544.3|1553.6|1547.6|1548.6|1542.6|33
1584929100000|2020-03-23 02:05:00|1550.1|1544.1|1550.4|1544.4|1550.8|1544.8|1549.5|1543.5|12
1584929400000|2020-03-23 02:10:00|1550.5|1544.5|1550.8|1544.8|1552.9|1546.9|1550.3|1544.3|31
1584929700000|2020-03-23 02:15:00|1551.3|1545.3|1548.8|1542.8|1551.3|1545.3|1548.5|1542.5|22
1584930000000|2020-03-23 02:20:00|1548.5|1542.5|1545.5|1539.5|1549.4|1543.4|1544.9|1538.9|23
1584930300000|2020-03-23 02:25:00|1546.3|1540.3|1546.5|1540.5|1547.1|1541.1|1545.3|1539.3|16
1584930600000|2020-03-23 02:30:00|1547.8|1541.8|1551|1545|1551.8|1545.8|1547.3|1541.3|55
1584930900000|2020-03-23 02:35:00|1551.1|1545.1|1546.1|1540.1|1552.6|1546.6|1545.3|1539.3|44
1584931200000|2020-03-23 02:40:00|1545.4|1539.4|1546.9|1540.9|1548.5|1542.5|1544.5|1538.5|55
1584931500000|2020-03-23 02:45:00|1546.8|1540.8|1550.6|1544.6|1550.6|1544.6|1546.4|1540.4|40
1584931800000|2020-03-23 02:50:00|1550.3|1544.3|1546.5|1540.5|1550.9|1544.9|1546.4|1540.4|33
1584932100000|2020-03-23 02:55:00|1545.8|1539.8|1551.5|1545.5|1551.5|1545.5|1545.5|1539.5|31
1584932400000|2020-03-23 03:00:00|1552.8|1546.8|1552.6|1546.6|1552.8|1546.8|1549.8|1543.8|51
1584932700000|2020-03-23 03:05:00|1552.4|1546.4|1551.3|1545.3|1552.9|1546.9|1549|1543|41
1584933000000|2020-03-23 03:10:00|1551|1545|1550.5|1544.5|1551.5|1545.5|1548.6|1542.6|37
1584933300000|2020-03-23 03:15:00|1550.3|1544.3|1549.9|1543.9|1550.3|1544.3|1549.1|1543.1|22
1584933600000|2020-03-23 03:20:00|1549.8|1543.8|1552.4|1546.4|1552.4|1546.4|1549.1|1543.1|26
1584933900000|2020-03-23 03:25:00|1552.3|1546.3|1553.5|1547.5|1554.9|1548.9|1551.4|1545.4|46
1584934200000|2020-03-23 03:30:00|1553.8|1547.8|1553.3|1547.3|1554.1|1548.1|1553.3|1547.3|9
1584934500000|2020-03-23 03:35:00|1553.6|1547.6|1551.3|1545.3|1554.8|1548.8|1551.3|1545.3|23
1584934800000|2020-03-23 03:40:00|1551.1|1545.1|1551.5|1545.5|1552|1546|1551.1|1545.1|6
1584935100000|2020-03-23 03:45:00|1551.6|1545.6|1553.9|1547.9|1554.5|1548.5|1551.6|1545.6|25
1584935400000|2020-03-23 03:50:00|1553.8|1547.8|1551.3|1545.3|1554.6|1548.6|1551.3|1545.3|26
1584935700000|2020-03-23 03:55:00|1551.1|1545.1|1551.3|1545.3|1551.3|1545.3|1551.1|1545.1|2
1584936000000|2020-03-23 04:00:00|1551.1|1545.1|1553|1547|1553.1|1547.1|1551.1|1545.1|17
1584936300000|2020-03-23 04:05:00|1552.9|1546.9|1553.3|1547.3|1554.1|1548.1|1552.8|1546.8|27
1584936600000|2020-03-23 04:10:00|1553.4|1547.4|1555|1549|1555.9|1549.9|1553.4|1547.4|35
1584936900000|2020-03-23 04:15:00|1554.8|1548.8|1553.8|1547.8|1554.8|1548.8|1553.4|1547.4|16
1584937200000|2020-03-23 04:20:00|1553.5|1547.5|1552.6|1546.6|1553.9|1547.9|1552.6|1546.6|27
1584937500000|2020-03-23 04:25:00|1552.8|1546.8|1551.3|1545.3|1553.6|1547.6|1551.3|1545.3|31
1584937800000|2020-03-23 04:30:00|1551.8|1545.8|1551.3|1545.3|1552|1546|1551.3|1545.3|8
1584938100000|2020-03-23 04:35:00|1551.4|1545.4|1552.1|1546.1|1552.5|1546.5|1551.1|1545.1|19
1584938400000|2020-03-23 04:40:00|1552|1546|1551.3|1545.3|1552.1|1546.1|1551.1|1545.1|23
1584938700000|2020-03-23 04:45:00|1551.4|1545.4|1550.5|1544.5|1551.4|1545.4|1550.4|1544.4|31
1584939000000|2020-03-23 04:50:00|1550.3|1544.3|1550.4|1544.4|1551.1|1545.1|1549.3|1543.3|26
1584939300000|2020-03-23 04:55:00|1550.1|1544.1|1551.3|1545.3|1551.4|1545.4|1549.9|1543.9|14
1584939600000|2020-03-23 05:00:00|1551.4|1545.4|1550.3|1544.3|1551.4|1545.4|1549.9|1543.9|31
1584939900000|2020-03-23 05:05:00|1550|1544|1549.3|1543.3|1550|1544|1549.1|1543.1|8
1584940500000|2020-03-23 05:15:00|1549|1543|1547.1|1541.1|1549|1543|1547.1|1541.1|5
1584940800000|2020-03-23 05:20:00|1547.3|1541.3|1547.9|1541.9|1547.9|1541.9|1547.3|1541.3|5
1584941100000|2020-03-23 05:25:00|1547.8|1541.8|1547.4|1541.4|1548|1542|1547.3|1541.3|12
1584941400000|2020-03-23 05:30:00|1547.1|1541.1|1546.9|1540.9|1548|1542|1545.8|1539.8|50
1584941700000|2020-03-23 05:35:00|1546|1540|1544.4|1538.4|1546.9|1540.9|1544.1|1538.1|77
1584942000000|2020-03-23 05:40:00|1544.3|1538.3|1543.9|1537.9|1545.1|1539.1|1543.9|1537.9|90
1584942300000|2020-03-23 05:45:00|1543.8|1537.8|1543.9|1537.9|1544.1|1538.1|1543.5|1537.5|9
1584942600000|2020-03-23 05:50:00|1544.1|1538.1|1543.8|1537.8|1544.1|1538.1|1543.4|1537.4|10
1584942900000|2020-03-23 05:55:00|1544|1538|1544.8|1538.8|1547|1541|1543.9|1537.9|22
1584943200000|2020-03-23 06:00:00|1543.5|1537.5|1542|1536|1544.3|1538.3|1542|1536|32
1584943500000|2020-03-23 06:05:00|1542.3|1536.3|1543.1|1537.1|1543.1|1537.1|1541.9|1535.9|21
1584943800000|2020-03-23 06:10:00|1542.9|1536.9|1543.8|1537.8|1543.8|1537.8|1542.9|1536.9|6
1584944100000|2020-03-23 06:15:00|1543.5|1537.5|1542.4|1536.4|1543.5|1537.5|1542.4|1536.4|10
1584944400000|2020-03-23 06:20:00|1542.5|1536.5|1542.9|1536.9|1543.1|1537.1|1542.4|1536.4|11
1584944700000|2020-03-23 06:25:00|1543.5|1537.5|1543.8|1537.8|1546.6|1540.6|1543.5|1537.5|38
1584945000000|2020-03-23 06:30:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1541.9|1535.9|32
1584945300000|2020-03-23 06:35:00|1544|1538|1547.8|1541.8|1548|1542|1543.9|1537.9|31
1584945600000|2020-03-23 06:40:00|1547.6|1541.6|1545.9|1539.9|1548|1542|1545.3|1539.3|17
1584945900000|2020-03-23 06:45:00|1546.1|1540.1|1545.5|1539.5|1546.3|1540.3|1545.3|1539.3|19
1584946200000|2020-03-23 06:50:00|1545.4|1539.4|1545.5|1539.5|1545.9|1539.9|1545|1539|27
1584946500000|2020-03-23 06:55:00|1545.6|1539.6|1548.6|1542.6|1549.6|1543.6|1545.5|1539.5|44
1584946800000|2020-03-23 07:00:00|1548.8|1542.8|1550.1|1544.1|1550.9|1544.9|1548.4|1542.4|29
1584947100000|2020-03-23 07:05:00|1550|1544|1549|1543|1550|1544|1547.9|1541.9|21
1584947400000|2020-03-23 07:10:00|1548.9|1542.9|1549.8|1543.8|1550|1544|1548.6|1542.6|10
1584947700000|2020-03-23 07:15:00|1550.3|1544.3|1551.3|1545.3|1551.3|1545.3|1548.9|1542.9|29
1584948000000|2020-03-23 07:20:00|1551.5|1545.5|1550.3|1544.3|1551.5|1545.5|1550.3|1544.3|10
1584948300000|2020-03-23 07:25:00|1550|1544|1549.1|1543.1|1550.1|1544.1|1548.9|1542.9|15
1584948600000|2020-03-23 07:30:00|1550|1544|1549.8|1543.8|1550.5|1544.5|1549.3|1543.3|9
1584948900000|2020-03-23 07:35:00|1549.9|1543.9|1552.9|1546.9|1554.1|1548.1|1549.8|1543.8|14
1584949200000|2020-03-23 07:40:00|1553|1547|1552.3|1546.3|1554.5|1548.5|1551.4|1545.4|35
1584949500000|2020-03-23 07:45:00|1552|1546|1550.5|1544.5|1552.3|1546.3|1550.4|1544.4|16
1584949800000|2020-03-23 07:50:00|1550.8|1544.8|1556|1550|1557.3|1551.3|1550.8|1544.8|56
1584950100000|2020-03-23 07:55:00|1556.1|1550.1|1554.3|1548.3|1556.5|1550.5|1551.3|1545.3|52
1584950400000|2020-03-23 08:00:00|1553.1|1547.1|1553.5|1547.5|1555.8|1549.8|1551.8|1545.8|53
1584950700000|2020-03-23 08:05:00|1553.8|1547.8|1561.3|1555.3|1563.3|1557.3|1553|1547|88
1584951000000|2020-03-23 08:10:00|1560.5|1554.5|1557.5|1551.5|1562|1556|1557.5|1551.5|39
1584951300000|2020-03-23 08:15:00|1557.3|1551.3|1563.5|1557.5|1564|1558|1555.8|1549.8|65
1584951600000|2020-03-23 08:20:00|1563.3|1557.3|1561.5|1555.5|1564.8|1558.8|1559|1553|75
1584951900000|2020-03-23 08:25:00|1561.8|1555.8|1561.5|1555.5|1563.8|1557.8|1560|1554|49
1584952200000|2020-03-23 08:30:00|1561|1555|1561.5|1555.5|1561.8|1555.8|1559.8|1553.8|20
1584952500000|2020-03-23 08:35:00|1561.3|1555.3|1562.3|1556.3|1563.5|1557.5|1561.3|1555.3|25
1584952800000|2020-03-23 08:40:00|1562.5|1556.5|1561.3|1555.3|1564.5|1558.5|1561|1555|26
1584953100000|2020-03-23 08:45:00|1561|1555|1561.8|1555.8|1562.8|1556.8|1561|1555|29
1584953400000|2020-03-23 08:50:00|1562|1556|1561|1555|1562.5|1556.5|1561|1555|23
1584953700000|2020-03-23 08:55:00|1561.3|1555.3|1558.3|1552.3|1562|1556|1556|1550|42
1584954000000|2020-03-23 09:00:00|1558.8|1552.8|1550.8|1544.8|1559.3|1553.3|1550.3|1544.3|58
1584954300000|2020-03-23 09:05:00|1550.5|1544.5|1551.3|1545.3|1552|1546|1549.8|1543.8|37
1584954600000|2020-03-23 09:10:00|1551|1545|1549.5|1543.5|1551.3|1545.3|1549.5|1543.5|11
1584954900000|2020-03-23 09:15:00|1549.8|1543.8|1550.8|1544.8|1551.8|1545.8|1549.8|1543.8|24
1584955200000|2020-03-23 09:20:00|1550.5|1544.5|1551|1545|1551.8|1545.8|1550.5|1544.5|13
1584955500000|2020-03-23 09:25:00|1551.3|1545.3|1553.5|1547.5|1555.3|1549.3|1551.3|1545.3|46
1584955800000|2020-03-23 09:30:00|1553.3|1547.3|1555.3|1549.3|1556|1550|1552.8|1546.8|20
1584956100000|2020-03-23 09:35:00|1555.5|1549.5|1555.3|1549.3|1555.8|1549.8|1554.8|1548.8|8
1584956400000|2020-03-23 09:40:00|1555.5|1549.5|1555.3|1549.3|1557|1551|1554.8|1548.8|30
1584956700000|2020-03-23 09:45:00|1555.5|1549.5|1560|1554|1561|1555|1555.5|1549.5|52
1584957000000|2020-03-23 09:50:00|1560.8|1554.8|1563|1557|1564.5|1558.5|1560.8|1554.8|47
1584957300000|2020-03-23 09:55:00|1562.8|1556.8|1559.5|1553.5|1563.3|1557.3|1558|1552|58
1584957600000|2020-03-23 10:00:00|1560.3|1554.3|1561.5|1555.5|1562.3|1556.3|1560.3|1554.3|30
1584957900000|2020-03-23 10:05:00|1561.8|1555.8|1563.3|1557.3|1564.8|1558.8|1561.8|1555.8|46
1584958200000|2020-03-23 10:10:00|1563|1557|1563.8|1557.8|1564.8|1558.8|1562.5|1556.5|22
1584958500000|2020-03-23 10:15:00|1563.5|1557.5|1559.8|1553.8|1563.5|1557.5|1559.3|1553.3|34
1584958800000|2020-03-23 10:20:00|1559.5|1553.5|1561.8|1555.8|1561.8|1555.8|1558.5|1552.5|40
1584959100000|2020-03-23 10:25:00|1561.5|1555.5|1562|1556|1562.3|1556.3|1560.8|1554.8|28
1584959400000|2020-03-23 10:30:00|1561.8|1555.8|1562.8|1556.8|1562.8|1556.8|1560.8|1554.8|14
1584959700000|2020-03-23 10:35:00|1563|1557|1564.8|1558.8|1565|1559|1563|1557|33
1584960000000|2020-03-23 10:40:00|1564.3|1558.3|1563.8|1557.8|1564.3|1558.3|1561|1555|23
1584960300000|2020-03-23 10:45:00|1564|1558|1563.8|1557.8|1565|1559|1563.5|1557.5|13
1584960600000|2020-03-23 10:50:00|1564|1558|1564.8|1558.8|1565|1559|1564|1558|9
1584960900000|2020-03-23 10:55:00|1565|1559|1563|1557|1566.8|1560.8|1562.8|1556.8|35
1584961200000|2020-03-23 11:00:00|1563.3|1557.3|1563.5|1557.5|1564.8|1558.8|1563.3|1557.3|16
1584961500000|2020-03-23 11:05:00|1563.8|1557.8|1565.3|1559.3|1565.8|1559.8|1563.8|1557.8|18
1584961800000|2020-03-23 11:10:00|1565|1559|1564.3|1558.3|1565|1559|1563|1557|25
1584962100000|2020-03-23 11:15:00|1564|1558|1564.8|1558.8|1565|1559|1561.5|1555.5|11
1584962400000|2020-03-23 11:20:00|1564.5|1558.5|1562.5|1556.5|1564.5|1558.5|1562.5|1556.5|33
1584962700000|2020-03-23 11:25:00|1562.8|1556.8|1564.8|1558.8|1564.8|1558.8|1562.5|1556.5|20
1584963000000|2020-03-23 11:30:00|1565|1559|1563.3|1557.3|1565|1559|1559.8|1553.8|58
1584963300000|2020-03-23 11:35:00|1563.5|1557.5|1561.3|1555.3|1564.3|1558.3|1561|1555|39
1584963600000|2020-03-23 11:40:00|1561|1555|1561.8|1555.8|1562.5|1556.5|1560.8|1554.8|17
1584963900000|2020-03-23 11:45:00|1561.5|1555.5|1562|1556|1564|1558|1560.8|1554.8|41
1584964200000|2020-03-23 11:50:00|1562.3|1556.3|1562.3|1556.3|1562.3|1556.3|1561.3|1555.3|11
1584964500000|2020-03-23 11:55:00|1562.5|1556.5|1562.3|1556.3|1562.8|1556.8|1561.8|1555.8|18
1584964800000|2020-03-23 12:00:00|1561.8|1555.8|1565.5|1559.5|1567.3|1561.3|1561.8|1555.8|54
1584965100000|2020-03-23 12:05:00|1565.8|1559.8|1567.8|1561.8|1567.8|1561.8|1562.8|1556.8|40
1584965400000|2020-03-23 12:10:00|1568|1562|1571|1565|1571.5|1565.5|1568|1562|66
1584965700000|2020-03-23 12:15:00|1570.8|1564.8|1574.5|1568.5|1576.5|1570.5|1569.8|1563.8|92
1584966000000|2020-03-23 12:20:00|1574.3|1568.3|1580|1574|1581|1575|1573.3|1567.3|67
1584966300000|2020-03-23 12:25:00|1580.5|1574.5|1582.5|1576.5|1582.5|1576.5|1579.8|1573.8|44
1584966600000|2020-03-23 12:30:00|1582.8|1576.8|1576.3|1570.3|1582.8|1576.8|1575.3|1569.3|90
1584966900000|2020-03-23 12:35:00|1576.8|1570.8|1575|1569|1578.8|1572.8|1573.8|1567.8|64
1584967200000|2020-03-23 12:40:00|1574.8|1568.8|1576.8|1570.8|1577.8|1571.8|1574.3|1568.3|62
1584967500000|2020-03-23 12:45:00|1577|1571|1576.5|1570.5|1580.3|1574.3|1575.3|1569.3|60
1584967800000|2020-03-23 12:50:00|1576.3|1570.3|1574|1568|1577|1571|1571.5|1565.5|106
1584968100000|2020-03-23 12:55:00|1573.8|1567.8|1571.3|1565.3|1575.3|1569.3|1569|1563|170
1584968400000|2020-03-23 13:00:00|1571.8|1565.8|1571.3|1565.3|1575.5|1569.5|1570|1564|99
1584968700000|2020-03-23 13:05:00|1571.8|1565.8|1573|1567|1576.5|1570.5|1571|1565|90
1584969000000|2020-03-23 13:10:00|1573.3|1567.3|1573.3|1567.3|1574.5|1568.5|1571|1565|89
1584969300000|2020-03-23 13:15:00|1573|1567|1571|1565|1577|1571|1571|1565|76
1584969600000|2020-03-23 13:20:00|1571.3|1565.3|1574.5|1568.5|1574.8|1568.8|1570|1564|102
1584969900000|2020-03-23 13:25:00|1574.8|1568.8|1576.3|1570.3|1578.8|1572.8|1572.5|1566.5|105
1584970200000|2020-03-23 13:30:00|1575.3|1569.3|1576|1570|1577|1571|1572|1566|131
1584970500000|2020-03-23 13:35:00|1575|1569|1571.5|1565.5|1578|1572|1570.8|1564.8|108
1584970800000|2020-03-23 13:40:00|1571.3|1565.3|1570.5|1564.5|1573|1567|1567.8|1561.8|114
1584971100000|2020-03-23 13:45:00|1570|1564|1573|1567|1576|1570|1568.8|1562.8|101
1584971400000|2020-03-23 13:50:00|1573.3|1567.3|1570.8|1564.8|1573.5|1567.5|1570.8|1564.8|96
1584971700000|2020-03-23 13:55:00|1571|1565|1570|1564|1573|1567|1568.8|1562.8|48
1584972000000|2020-03-23 14:00:00|1570.3|1564.3|1570.3|1564.3|1571.8|1565.8|1568.3|1562.3|108
1584972300000|2020-03-23 14:05:00|1570|1564|1572.3|1566.3|1573|1567|1570|1564|70
1584972600000|2020-03-23 14:10:00|1572.5|1566.5|1576.8|1570.8|1577.3|1571.3|1572.5|1566.5|78
1584972900000|2020-03-23 14:15:00|1577|1571|1575.5|1569.5|1578|1572|1574|1568|78
1584973200000|2020-03-23 14:20:00|1575.8|1569.8|1576|1570|1579.5|1573.5|1574.5|1568.5|96
1584973500000|2020-03-23 14:25:00|1576.5|1570.5|1571|1565|1577.5|1571.5|1568.8|1562.8|109
1584973800000|2020-03-23 14:30:00|1570.8|1564.8|1570|1564|1571.8|1565.8|1568|1562|109
1584974100000|2020-03-23 14:35:00|1570.3|1564.3|1569.3|1563.3|1573|1567|1568|1562|124
1584974400000|2020-03-23 14:40:00|1569|1563|1565.8|1559.8|1569.3|1563.3|1564.3|1558.3|129
1584974700000|2020-03-23 14:45:00|1565.5|1559.5|1561.3|1555.3|1566.8|1560.8|1561.3|1555.3|112
1584975000000|2020-03-23 14:50:00|1561.5|1555.5|1563.8|1557.8|1564.5|1558.5|1561|1555|96
1584975300000|2020-03-23 14:55:00|1563.5|1557.5|1565.5|1559.5|1566|1560|1562.5|1556.5|86
1584975600000|2020-03-23 15:00:00|1565.3|1559.3|1564|1558|1565.3|1559.3|1560.8|1554.8|61
1584975900000|2020-03-23 15:05:00|1563.8|1557.8|1561|1555|1565.3|1559.3|1561|1555|93
1584976200000|2020-03-23 15:10:00|1561.3|1555.3|1564.8|1558.8|1566.8|1560.8|1560.5|1554.5|38
1584976500000|2020-03-23 15:15:00|1564.5|1558.5|1560.8|1554.8|1566.8|1560.8|1560.3|1554.3|89
1584976800000|2020-03-23 15:20:00|1560.5|1554.5|1561.3|1555.3|1563.5|1557.5|1560.5|1554.5|44
1584977100000|2020-03-23 15:25:00|1561|1555|1563.3|1557.3|1563.3|1557.3|1560.8|1554.8|50
1584977400000|2020-03-23 15:30:00|1563|1557|1563.8|1557.8|1565.3|1559.3|1562|1556|80
1584977700000|2020-03-23 15:35:00|1563.5|1557.5|1563|1557|1563.5|1557.5|1561.3|1555.3|52
1584978000000|2020-03-23 15:40:00|1562.8|1556.8|1565.3|1559.3|1566.3|1560.3|1562.5|1556.5|64
1584978300000|2020-03-23 15:45:00|1565|1559|1565.8|1559.8|1567|1561|1563.8|1557.8|61
1584978600000|2020-03-23 15:50:00|1565.5|1559.5|1569.8|1563.8|1572.8|1566.8|1565|1559|79
1584978900000|2020-03-23 15:55:00|1569.5|1563.5|1570.5|1564.5|1572.3|1566.3|1565.5|1559.5|120
1584979200000|2020-03-23 16:00:00|1570.3|1564.3|1571.3|1565.3|1574.3|1568.3|1568.5|1562.5|134
1584979500000|2020-03-23 16:05:00|1571.8|1565.8|1561.3|1555.3|1572.5|1566.5|1560.3|1554.3|143
1584979800000|2020-03-23 16:10:00|1561|1555|1563.8|1557.8|1565.8|1559.8|1561|1555|99
1584980100000|2020-03-23 16:15:00|1563.5|1557.5|1568|1562|1568|1562|1562.5|1556.5|115
1584980400000|2020-03-23 16:20:00|1567.8|1561.8|1566.3|1560.3|1572.4|1566.4|1565|1559|180
1584980700000|2020-03-23 16:25:00|1566|1560|1561.5|1555.5|1566|1560|1560.5|1554.5|119
1584981000000|2020-03-23 16:30:00|1561.3|1555.3|1565.5|1559.5|1568.3|1562.3|1560.3|1554.3|181
1584981300000|2020-03-23 16:35:00|1565.3|1559.3|1564.8|1558.8|1565.5|1559.5|1562.5|1556.5|89
1584981600000|2020-03-23 16:40:00|1564.5|1558.5|1565.3|1559.3|1569.5|1563.5|1561.8|1555.8|158
1584981900000|2020-03-23 16:45:00|1565.5|1559.5|1563|1557|1568.8|1562.8|1563|1557|95
1584982200000|2020-03-23 16:50:00|1563.3|1557.3|1566.5|1560.5|1566.8|1560.8|1563.3|1557.3|36
1584982500000|2020-03-23 16:55:00|1566.6|1560.6|1565.4|1559.4|1567.4|1561.4|1565.1|1559.1|18
1584982800000|2020-03-23 17:00:00|1565.9|1559.9|1566.4|1560.4|1566.4|1560.4|1565.6|1559.6|11
1584983100000|2020-03-23 17:05:00|1566.1|1560.1|1569.1|1563.1|1569.1|1563.1|1566.1|1560.1|9
1584983400000|2020-03-23 17:10:00|1569.4|1563.4|1569.9|1563.9|1570.1|1564.1|1569.1|1563.1|16
1584983700000|2020-03-23 17:15:00|1570.6|1564.6|1568.6|1562.6|1571.1|1565.1|1567.9|1561.9|17
1584984000000|2020-03-23 17:20:00|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1
1584984300000|2020-03-23 17:25:00|1569.6|1563.6|1568.9|1562.9|1570.1|1564.1|1568.6|1562.6|12
1584984600000|2020-03-23 17:30:00|1567.9|1561.9|1567.9|1561.9|1567.9|1561.9|1567.9|1561.9|1
1584984900000|2020-03-23 17:35:00|1566.9|1560.9|1567.1|1561.1|1567.4|1561.4|1566.9|1560.9|8
1584985200000|2020-03-23 17:40:00|1566.9|1560.9|1565.6|1559.6|1566.9|1560.9|1565.6|1559.6|2
1584985500000|2020-03-23 17:45:00|1565.9|1559.9|1568.4|1562.4|1568.9|1562.9|1565.9|1559.9|17
1584985800000|2020-03-23 17:50:00|1568.6|1562.6|1567.6|1561.6|1568.6|1562.6|1567.6|1561.6|5
1584986100000|2020-03-23 17:55:00|1566.9|1560.9|1565.9|1559.9|1566.9|1560.9|1565.6|1559.6|11
1585011600000|2020-03-24 01:00:00|1565.3|1553.3|1573.6|1567.6|1574.3|1568.3|1565.3|1553.3|45
1585011900000|2020-03-24 01:05:00|1573.9|1567.9|1573.9|1567.9|1575.6|1569.6|1571.1|1565.1|31
1585012200000|2020-03-24 01:10:00|1573.8|1567.8|1571.4|1565.4|1573.8|1567.8|1569.8|1563.8|30
1585012500000|2020-03-24 01:15:00|1571.5|1565.5|1570|1564|1575.6|1569.6|1569.4|1563.4|37
1585012800000|2020-03-24 01:20:00|1570.1|1564.1|1568.5|1562.5|1570.4|1564.4|1567.3|1561.3|27
1585013100000|2020-03-24 01:25:00|1568.6|1562.6|1567.4|1561.4|1569.6|1563.6|1567.4|1561.4|25
1585013400000|2020-03-24 01:30:00|1566.9|1560.9|1566.4|1560.4|1566.9|1560.9|1563.6|1557.6|29
1585013700000|2020-03-24 01:35:00|1565.8|1559.8|1566|1560|1567.1|1561.1|1565.8|1559.8|10
1585014000000|2020-03-24 01:40:00|1565.8|1559.8|1565.1|1559.1|1565.8|1559.8|1562.8|1556.8|23
1585014300000|2020-03-24 01:45:00|1564.8|1558.8|1561.4|1555.4|1565.5|1559.5|1561.4|1555.4|23
1585014600000|2020-03-24 01:50:00|1561.3|1555.3|1560.5|1554.5|1562|1556|1560.5|1554.5|25
1585014900000|2020-03-24 01:55:00|1560.4|1554.4|1558.9|1552.9|1560.5|1554.5|1557.8|1551.8|39
1585015200000|2020-03-24 02:00:00|1558.5|1552.5|1556|1550|1558.6|1552.6|1556|1550|45
1585015500000|2020-03-24 02:05:00|1555.9|1549.9|1555.5|1549.5|1556.9|1550.9|1555.4|1549.4|37
1585015800000|2020-03-24 02:10:00|1555.8|1549.8|1556.9|1550.9|1557.3|1551.3|1555.5|1549.5|44
1585016100000|2020-03-24 02:15:00|1557.5|1551.5|1557.8|1551.8|1557.8|1551.8|1557.5|1551.5|4
1585016400000|2020-03-24 02:20:00|1558.6|1552.6|1558.3|1552.3|1558.8|1552.8|1558.3|1552.3|7
1585016700000|2020-03-24 02:25:00|1558.4|1552.4|1559.4|1553.4|1560.4|1554.4|1558.4|1552.4|14
1585017000000|2020-03-24 02:30:00|1559.6|1553.6|1559.9|1553.9|1560.6|1554.6|1558.4|1552.4|68
1585017300000|2020-03-24 02:35:00|1559.8|1553.8|1560|1554|1560.3|1554.3|1559.4|1553.4|18
1585017600000|2020-03-24 02:40:00|1559.9|1553.9|1558.3|1552.3|1560.9|1554.9|1558.3|1552.3|18
1585017900000|2020-03-24 02:45:00|1558.5|1552.5|1557.6|1551.6|1559|1553|1557.5|1551.5|15
1585018200000|2020-03-24 02:50:00|1557.8|1551.8|1558|1552|1558.1|1552.1|1557.8|1551.8|6
1585018500000|2020-03-24 02:55:00|1557.8|1551.8|1557.1|1551.1|1557.8|1551.8|1556.5|1550.5|9
1585018800000|2020-03-24 03:00:00|1557|1551|1557|1551|1557|1551|1555.9|1549.9|12
1585019100000|2020-03-24 03:05:00|1556.8|1550.8|1556.8|1550.8|1557|1551|1556.8|1550.8|3
1585019400000|2020-03-24 03:10:00|1556.4|1550.4|1556.4|1550.4|1556.4|1550.4|1556.4|1550.4|1
1585019700000|2020-03-24 03:15:00|1556.9|1550.9|1558.4|1552.4|1558.4|1552.4|1556.9|1550.9|10
1585020000000|2020-03-24 03:20:00|1557.9|1551.9|1558.1|1552.1|1558.3|1552.3|1557|1551|11
1585020300000|2020-03-24 03:25:00|1558.3|1552.3|1560.1|1554.1|1560.1|1554.1|1558.3|1552.3|13
1585020600000|2020-03-24 03:30:00|1559.9|1553.9|1560.3|1554.3|1560.3|1554.3|1559.9|1553.9|4
1585020900000|2020-03-24 03:35:00|1560.1|1554.1|1559.1|1553.1|1560.1|1554.1|1558.9|1552.9|8
1585021500000|2020-03-24 03:45:00|1559.4|1553.4|1559.9|1553.9|1560|1554|1559.4|1553.4|5
1585021800000|2020-03-24 03:50:00|1560|1554|1560.1|1554.1|1560.4|1554.4|1560|1554|4
1585022100000|2020-03-24 03:55:00|1560.3|1554.3|1560.1|1554.1|1560.4|1554.4|1560.1|1554.1|3
1585022700000|2020-03-24 04:05:00|1560.3|1554.3|1560.1|1554.1|1560.8|1554.8|1560.1|1554.1|6
1585023300000|2020-03-24 04:15:00|1559.9|1553.9|1560.1|1554.1|1560.8|1554.8|1559.9|1553.9|7
1585023600000|2020-03-24 04:20:00|1559.9|1553.9|1560.1|1554.1|1560.1|1554.1|1559.9|1553.9|2
1585023900000|2020-03-24 04:25:00|1560.8|1554.8|1561|1555|1561.1|1555.1|1560.8|1554.8|6
1585024500000|2020-03-24 04:35:00|1561.1|1555.1|1561.4|1555.4|1561.4|1555.4|1561|1555|3
1585025700000|2020-03-24 04:55:00|1561.5|1555.5|1562|1556|1562|1556|1561.5|1555.5|3
1585026000000|2020-03-24 05:00:00|1561.8|1555.8|1561.5|1555.5|1561.8|1555.8|1561.4|1555.4|3
1585026300000|2020-03-24 05:05:00|1561.6|1555.6|1561.5|1555.5|1561.6|1555.6|1561.4|1555.4|4
1585026900000|2020-03-24 05:15:00|1561.8|1555.8|1562.3|1556.3|1563|1557|1561.6|1555.6|20
1585027200000|2020-03-24 05:20:00|1562.4|1556.4|1562.4|1556.4|1562.4|1556.4|1562.4|1556.4|1
1585027500000|2020-03-24 05:25:00|1562.1|1556.1|1562.1|1556.1|1562.1|1556.1|1561.9|1555.9|4
1585027800000|2020-03-24 05:30:00|1562.3|1556.3|1559.8|1553.8|1562.4|1556.4|1559.5|1553.5|33
1585028100000|2020-03-24 05:35:00|1560|1554|1561.4|1555.4|1561.4|1555.4|1560|1554|11
1585028400000|2020-03-24 05:40:00|1561.1|1555.1|1556.6|1550.6|1561.4|1555.4|1556.6|1550.6|22
1585028700000|2020-03-24 05:45:00|1556.5|1550.5|1558.3|1552.3|1559.8|1553.8|1556.5|1550.5|17
1585029000000|2020-03-24 05:50:00|1558.4|1552.4|1557.3|1551.3|1558.6|1552.6|1557.3|1551.3|6
1585029300000|2020-03-24 05:55:00|1557.1|1551.1|1557.5|1551.5|1557.9|1551.9|1555.6|1549.6|23
1585029600000|2020-03-24 06:00:00|1557.9|1551.9|1556.4|1550.4|1558.5|1552.5|1556.4|1550.4|13
1585029900000|2020-03-24 06:05:00|1556.3|1550.3|1558.3|1552.3|1558.3|1552.3|1555.8|1549.8|13
1585030200000|2020-03-24 06:10:00|1559.1|1553.1|1559.1|1553.1|1559.9|1553.9|1558.8|1552.8|9
1585030500000|2020-03-24 06:15:00|1559.5|1553.5|1562.5|1556.5|1563|1557|1559.5|1553.5|18
1585030800000|2020-03-24 06:20:00|1562.4|1556.4|1559.1|1553.1|1562.5|1556.5|1558.5|1552.5|28
1585031100000|2020-03-24 06:25:00|1558.9|1552.9|1558.5|1552.5|1558.9|1552.9|1556.5|1550.5|20
1585031400000|2020-03-24 06:30:00|1558.6|1552.6|1556.5|1550.5|1559.5|1553.5|1556.5|1550.5|25
1585031700000|2020-03-24 06:35:00|1555.8|1549.8|1556.6|1550.6|1556.6|1550.6|1555.1|1549.1|27
1585032000000|2020-03-24 06:40:00|1556.4|1550.4|1557.9|1551.9|1557.9|1551.9|1555.1|1549.1|16
1585032300000|2020-03-24 06:45:00|1557.1|1551.1|1561.1|1555.1|1561.6|1555.6|1557.1|1551.1|25
1585032600000|2020-03-24 06:50:00|1560.8|1554.8|1560.1|1554.1|1561.9|1555.9|1560.1|1554.1|21
1585032900000|2020-03-24 06:55:00|1559.9|1553.9|1558|1552|1560.3|1554.3|1557.8|1551.8|46
1585033200000|2020-03-24 07:00:00|1558.3|1552.3|1558.3|1552.3|1559.4|1553.4|1557.8|1551.8|30
1585033500000|2020-03-24 07:05:00|1558.4|1552.4|1559.3|1553.3|1559.8|1553.8|1558.3|1552.3|22
1585033800000|2020-03-24 07:10:00|1559|1553|1558.3|1552.3|1559|1553|1557.3|1551.3|17
1585034100000|2020-03-24 07:15:00|1558|1552|1563.8|1557.8|1563.8|1557.8|1557.5|1551.5|23
1585034400000|2020-03-24 07:20:00|1563.5|1557.5|1562.8|1556.8|1564|1558|1561.8|1555.8|13
1585034700000|2020-03-24 07:25:00|1562.5|1556.5|1562|1556|1562.8|1556.8|1562|1556|14
1585035000000|2020-03-24 07:30:00|1562.6|1556.6|1565.8|1559.8|1565.8|1559.8|1562.6|1556.6|32
1585035300000|2020-03-24 07:35:00|1565.6|1559.6|1568.1|1562.1|1568.6|1562.6|1565.1|1559.1|27
1585035600000|2020-03-24 07:40:00|1568.4|1562.4|1568.5|1562.5|1568.9|1562.9|1568.1|1562.1|14
1585035900000|2020-03-24 07:45:00|1568.4|1562.4|1568.6|1562.6|1568.8|1562.8|1567|1561|18
1585036200000|2020-03-24 07:50:00|1568.4|1562.4|1568.6|1562.6|1568.6|1562.6|1568|1562|10
1585036500000|2020-03-24 07:55:00|1568.5|1562.5|1572.5|1566.5|1572.5|1566.5|1568.5|1562.5|25
1585036800000|2020-03-24 08:00:00|1572.3|1566.3|1573.5|1567.5|1577|1571|1571.3|1565.3|68
1585037100000|2020-03-24 08:05:00|1573.8|1567.8|1574.8|1568.8|1575|1569|1573.3|1567.3|13
1585037400000|2020-03-24 08:10:00|1575.3|1569.3|1575|1569|1577.5|1571.5|1575|1569|25
1585037700000|2020-03-24 08:15:00|1575.3|1569.3|1573.5|1567.5|1575.5|1569.5|1573.3|1567.3|18
1585038000000|2020-03-24 08:20:00|1573.3|1567.3|1571|1565|1573.3|1567.3|1571|1565|11
1585038300000|2020-03-24 08:25:00|1571.3|1565.3|1570.5|1564.5|1571.5|1565.5|1570.3|1564.3|10
1585038600000|2020-03-24 08:30:00|1570.3|1564.3|1570.5|1564.5|1570.5|1564.5|1569.3|1563.3|19
1585038900000|2020-03-24 08:35:00|1570.3|1564.3|1570.5|1564.5|1570.5|1564.5|1570|1564|4
1585039200000|2020-03-24 08:40:00|1570.8|1564.8|1570.8|1564.8|1571|1565|1569.3|1563.3|10
1585039500000|2020-03-24 08:45:00|1570.5|1564.5|1571.3|1565.3|1572|1566|1570.5|1564.5|11
1585039800000|2020-03-24 08:50:00|1571|1565|1569.3|1563.3|1571.5|1565.5|1569.3|1563.3|9
1585040100000|2020-03-24 08:55:00|1569|1563|1569.8|1563.8|1570|1564|1569|1563|19
1585040400000|2020-03-24 09:00:00|1570|1564|1575.8|1569.8|1575.8|1569.8|1569.3|1563.3|32
1585040700000|2020-03-24 09:05:00|1575.3|1569.3|1576.8|1570.8|1577.8|1571.8|1575.3|1569.3|17
1585041000000|2020-03-24 09:10:00|1576.5|1570.5|1579.8|1573.8|1580.8|1574.8|1575.3|1569.3|44
1585041300000|2020-03-24 09:15:00|1580|1574|1577.3|1571.3|1580.5|1574.5|1576.3|1570.3|27
1585041600000|2020-03-24 09:20:00|1577|1571|1579.5|1573.5|1580.8|1574.8|1576.8|1570.8|31
1585041900000|2020-03-24 09:25:00|1578.8|1572.8|1578|1572|1578.8|1572.8|1578|1572|3
1585042200000|2020-03-24 09:30:00|1578.3|1572.3|1577.8|1571.8|1578.3|1572.3|1576.8|1570.8|15
1585042500000|2020-03-24 09:35:00|1577.5|1571.5|1577.8|1571.8|1577.8|1571.8|1577.3|1571.3|8
1585042800000|2020-03-24 09:40:00|1577.5|1571.5|1578.5|1572.5|1580.5|1574.5|1577.5|1571.5|35
1585043100000|2020-03-24 09:45:00|1578.3|1572.3|1579|1573|1579|1573|1578.3|1572.3|9
1585043400000|2020-03-24 09:50:00|1578.8|1572.8|1579|1573|1580.8|1574.8|1578.8|1572.8|17
1585043700000|2020-03-24 09:55:00|1579.5|1573.5|1580.5|1574.5|1580.8|1574.8|1579.3|1573.3|16
1585044000000|2020-03-24 10:00:00|1580.3|1574.3|1579|1573|1580.3|1574.3|1579|1573|7
1585044300000|2020-03-24 10:05:00|1578.8|1572.8|1578.3|1572.3|1578.8|1572.8|1578.3|1572.3|2
1585044600000|2020-03-24 10:10:00|1578|1572|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|6
1585044900000|2020-03-24 10:15:00|1578|1572|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|4
1585045200000|2020-03-24 10:20:00|1578|1572|1577.8|1571.8|1578|1572|1577.3|1571.3|8
1585045500000|2020-03-24 10:25:00|1577.5|1571.5|1577.8|1571.8|1577.8|1571.8|1577.5|1571.5|6
1585045800000|2020-03-24 10:30:00|1577.5|1571.5|1576|1570|1577.5|1571.5|1576|1570|9
1585046100000|2020-03-24 10:35:00|1576.3|1570.3|1576|1570|1577.3|1571.3|1576|1570|15
1585046400000|2020-03-24 10:40:00|1575.8|1569.8|1574.3|1568.3|1575.8|1569.8|1574|1568|17
1585046700000|2020-03-24 10:45:00|1574|1568|1573.5|1567.5|1574.5|1568.5|1573.3|1567.3|13
1585047000000|2020-03-24 10:50:00|1573.3|1567.3|1572.3|1566.3|1573.3|1567.3|1572|1566|12
1585047300000|2020-03-24 10:55:00|1572.8|1566.8|1572.3|1566.3|1573.5|1567.5|1572.3|1566.3|11
1585047600000|2020-03-24 11:00:00|1572.5|1566.5|1572.3|1566.3|1573|1567|1571.5|1565.5|8
1585047900000|2020-03-24 11:05:00|1572.5|1566.5|1571.3|1565.3|1572.5|1566.5|1571.3|1565.3|13
1585048200000|2020-03-24 11:10:00|1571|1565|1569|1563|1571.3|1565.3|1569|1563|18
1585048500000|2020-03-24 11:15:00|1568.8|1562.8|1572|1566|1572.8|1566.8|1568.8|1562.8|21
1585048800000|2020-03-24 11:20:00|1572.3|1566.3|1574|1568|1574.3|1568.3|1571|1565|24
1585049100000|2020-03-24 11:25:00|1574.5|1568.5|1575|1569|1575.3|1569.3|1573|1567|33
1585049400000|2020-03-24 11:30:00|1574.5|1568.5|1571.5|1565.5|1575|1569|1571.3|1565.3|45
1585049700000|2020-03-24 11:35:00|1571.3|1565.3|1571.3|1565.3|1572|1566|1571|1565|11
1585050000000|2020-03-24 11:40:00|1571.5|1565.5|1572.8|1566.8|1573.5|1567.5|1571.3|1565.3|38
1585050300000|2020-03-24 11:45:00|1572.5|1566.5|1571.3|1565.3|1572.8|1566.8|1571.3|1565.3|7
1585050600000|2020-03-24 11:50:00|1571|1565|1573|1567|1573|1567|1571|1565|9
1585050900000|2020-03-24 11:55:00|1572.8|1566.8|1571.8|1565.8|1573|1567|1571.8|1565.8|7
1585051200000|2020-03-24 12:00:00|1571.5|1565.5|1571.5|1565.5|1572|1566|1571.3|1565.3|6
1585051500000|2020-03-24 12:05:00|1571.3|1565.3|1572.5|1566.5|1572.5|1566.5|1571.3|1565.3|5
1585051800000|2020-03-24 12:10:00|1572.3|1566.3|1572|1566|1572.3|1566.3|1571.3|1565.3|8
1585052100000|2020-03-24 12:15:00|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1
1585052400000|2020-03-24 12:20:00|1571.5|1565.5|1571.3|1565.3|1571.8|1565.8|1571|1565|10
1585052700000|2020-03-24 12:25:00|1571|1565|1571.3|1565.3|1572|1566|1571|1565|15
1585053000000|2020-03-24 12:30:00|1570.8|1564.8|1570.8|1564.8|1571.8|1565.8|1570.3|1564.3|24
1585053300000|2020-03-24 12:35:00|1570.5|1564.5|1572.5|1566.5|1573|1567|1570.5|1564.5|27
1585053600000|2020-03-24 12:40:00|1573|1567|1573.8|1567.8|1574|1568|1572.8|1566.8|18
1585053900000|2020-03-24 12:45:00|1573.5|1567.5|1574.3|1568.3|1575.3|1569.3|1573|1567|21
1585054200000|2020-03-24 12:50:00|1574|1568|1573|1567|1574|1568|1572.8|1566.8|19
1585054500000|2020-03-24 12:55:00|1573.3|1567.3|1570|1564|1573.3|1567.3|1569.5|1563.5|78
1585054800000|2020-03-24 13:00:00|1570.5|1564.5|1573.5|1567.5|1573.8|1567.8|1570.3|1564.3|32
1585055100000|2020-03-24 13:05:00|1573.3|1567.3|1574.3|1568.3|1575|1569|1573|1567|21
1585055400000|2020-03-24 13:10:00|1574.5|1568.5|1575|1569|1576.8|1570.8|1573|1567|34
1585055700000|2020-03-24 13:15:00|1574.8|1568.8|1574.8|1568.8|1575.3|1569.3|1573.5|1567.5|21
1585056000000|2020-03-24 13:20:00|1574.5|1568.5|1573.3|1567.3|1574.5|1568.5|1572|1566|22
1585056300000|2020-03-24 13:25:00|1573|1567|1576|1570|1577.8|1571.8|1573|1567|35
1585056600000|2020-03-24 13:30:00|1576.3|1570.3|1577|1571|1582|1576|1576|1570|63
1585056900000|2020-03-24 13:35:00|1576.8|1570.8|1574.8|1568.8|1578|1572|1574.5|1568.5|53
1585057200000|2020-03-24 13:40:00|1575.5|1569.5|1574.3|1568.3|1576.5|1570.5|1574|1568|27
1585057500000|2020-03-24 13:45:00|1574.5|1568.5|1574|1568|1574.8|1568.8|1574|1568|25
1585057800000|2020-03-24 13:50:00|1573.8|1567.8|1574.8|1568.8|1574.8|1568.8|1572.5|1566.5|58
1585058100000|2020-03-24 13:55:00|1575|1569|1571.8|1565.8|1575.3|1569.3|1570|1564|48
1585058400000|2020-03-24 14:00:00|1572|1566|1569.8|1563.8|1573.8|1567.8|1569.3|1563.3|56
1585058700000|2020-03-24 14:05:00|1570|1564|1570|1564|1571|1565|1568.8|1562.8|33
1585059000000|2020-03-24 14:10:00|1570.5|1564.5|1571.3|1565.3|1573.3|1567.3|1570.5|1564.5|34
1585059300000|2020-03-24 14:15:00|1571|1565|1573.5|1567.5|1574.5|1568.5|1570.5|1564.5|35
1585059600000|2020-03-24 14:20:00|1573.8|1567.8|1571.8|1565.8|1574|1568|1571|1565|40
1585059900000|2020-03-24 14:25:00|1571.5|1565.5|1573|1567|1573.3|1567.3|1571|1565|32
1585060200000|2020-03-24 14:30:00|1572.8|1566.8|1570.5|1564.5|1573.3|1567.3|1569.5|1563.5|40
1585060500000|2020-03-24 14:35:00|1570.3|1564.3|1575.3|1569.3|1575.5|1569.5|1569.5|1563.5|38
1585060800000|2020-03-24 14:40:00|1575|1569|1576.8|1570.8|1577.8|1571.8|1574.3|1568.3|34
1585061400000|2020-03-24 14:50:00|1577.8|1571.8|1576.8|1570.8|1577.8|1571.8|1576.8|1570.8|6
1585061700000|2020-03-24 14:55:00|1576.5|1570.5|1577.5|1571.5|1578.8|1572.8|1576.5|1570.5|20
1585062000000|2020-03-24 15:00:00|1577.3|1571.3|1578.3|1572.3|1578.5|1572.5|1576.8|1570.8|31
1585062300000|2020-03-24 15:05:00|1578.5|1572.5|1578.5|1572.5|1580.3|1574.3|1577.3|1571.3|42
1585062600000|2020-03-24 15:10:00|1578.3|1572.3|1578.8|1572.8|1580|1574|1578.3|1572.3|42
1585062900000|2020-03-24 15:15:00|1578.3|1572.3|1576.8|1570.8|1578.3|1572.3|1575.5|1569.5|38
1585063200000|2020-03-24 15:20:00|1576.5|1570.5|1575.3|1569.3|1576.8|1570.8|1574.5|1568.5|27
1585063500000|2020-03-24 15:25:00|1575|1569|1574.5|1568.5|1576|1570|1573|1567|41
1585063800000|2020-03-24 15:30:00|1574.3|1568.3|1574.3|1568.3|1574.8|1568.8|1573.3|1567.3|20
1585064100000|2020-03-24 15:35:00|1574|1568|1571.3|1565.3|1574|1568|1571.3|1565.3|23
1585064400000|2020-03-24 15:40:00|1571.8|1565.8|1568.5|1562.5|1571.8|1565.8|1568.5|1562.5|32
1585064700000|2020-03-24 15:45:00|1568.3|1562.3|1561.8|1555.8|1568.3|1562.3|1560.3|1554.3|72
1585065000000|2020-03-24 15:50:00|1561.5|1555.5|1560.3|1554.3|1561.8|1555.8|1560|1554|45
1585065300000|2020-03-24 15:55:00|1559.8|1553.8|1558.8|1552.8|1559.8|1553.8|1557.3|1551.3|31
1585065600000|2020-03-24 16:00:00|1559|1553|1560.8|1554.8|1560.8|1554.8|1558.3|1552.3|20
1585065900000|2020-03-24 16:05:00|1560.5|1554.5|1559.3|1553.3|1560.5|1554.5|1559|1553|16
1585066200000|2020-03-24 16:10:00|1559.5|1553.5|1559.3|1553.3|1560.8|1554.8|1559.3|1553.3|33
1585066500000|2020-03-24 16:15:00|1559|1553|1558.3|1552.3|1560|1554|1558.3|1552.3|20
1585066800000|2020-03-24 16:20:00|1558.5|1552.5|1558.3|1552.3|1561.5|1555.5|1558|1552|40
1585067100000|2020-03-24 16:25:00|1558.5|1552.5|1555.5|1549.5|1558.8|1552.8|1555.5|1549.5|50
1585067400000|2020-03-24 16:30:00|1555.3|1549.3|1551.8|1545.8|1556.8|1550.8|1545.8|1539.8|217
1585067700000|2020-03-24 16:35:00|1552.8|1546.8|1555.5|1549.5|1556.3|1550.3|1552.8|1546.8|61
1585068000000|2020-03-24 16:40:00|1556.3|1550.3|1550.8|1544.8|1557.3|1551.3|1550.8|1544.8|63
1585068300000|2020-03-24 16:45:00|1551|1545|1550.5|1544.5|1552.8|1546.8|1550|1544|47
1585068600000|2020-03-24 16:50:00|1550.8|1544.8|1553.8|1547.8|1553.8|1547.8|1550.8|1544.8|31
1585068900000|2020-03-24 16:55:00|1554|1548|1554.4|1548.4|1555.1|1549.1|1552.9|1546.9|37
1585069200000|2020-03-24 17:00:00|1554.6|1548.6|1555.6|1549.6|1555.9|1549.9|1553.9|1547.9|19
1585069500000|2020-03-24 17:05:00|1555.4|1549.4|1555.9|1549.9|1557.4|1551.4|1555.1|1549.1|16
1585069800000|2020-03-24 17:10:00|1555.6|1549.6|1554.9|1548.9|1555.6|1549.6|1554.4|1548.4|8
1585070100000|2020-03-24 17:15:00|1554.6|1548.6|1556.9|1550.9|1557.1|1551.1|1554.4|1548.4|11
1585070400000|2020-03-24 17:20:00|1556.6|1550.6|1556.6|1550.6|1556.6|1550.6|1555.4|1549.4|9
1585070700000|2020-03-24 17:25:00|1556.4|1550.4|1556.6|1550.6|1556.6|1550.6|1554.9|1548.9|7
1585071000000|2020-03-24 17:30:00|1556.4|1550.4|1555.6|1549.6|1556.4|1550.4|1555.6|1549.6|5
1585071300000|2020-03-24 17:35:00|1555.9|1549.9|1555.9|1549.9|1556.6|1550.6|1555.9|1549.9|9
1585071600000|2020-03-24 17:40:00|1555.6|1549.6|1555.9|1549.9|1556.6|1550.6|1555.6|1549.6|11
1585071900000|2020-03-24 17:45:00|1556.1|1550.1|1556.1|1550.1|1556.4|1550.4|1555.4|1549.4|11
1585072200000|2020-03-24 17:50:00|1555.9|1549.9|1556.4|1550.4|1556.4|1550.4|1555.9|1549.9|3
1585072500000|2020-03-24 17:55:00|1556.6|1550.6|1557.1|1551.1|1557.1|1551.1|1556.4|1550.4|3
1585098000000|2020-03-25 01:00:00|1559.5|1547.5|1561.3|1555.3|1565.6|1559.6|1559.1|1547.5|25
1585098300000|2020-03-25 01:05:00|1561.6|1555.6|1558.9|1552.9|1561.6|1555.6|1557.9|1551.9|35
1585098600000|2020-03-25 01:10:00|1558.8|1552.8|1558.3|1552.3|1558.8|1552.8|1556.4|1550.4|35
1585098900000|2020-03-25 01:15:00|1558|1552|1556.4|1550.4|1560.6|1554.6|1556.4|1550.4|32
1585099200000|2020-03-25 01:20:00|1556.3|1550.3|1556|1550|1557.3|1551.3|1555.8|1549.8|31
1585099500000|2020-03-25 01:25:00|1555.9|1549.9|1556.3|1550.3|1557.1|1551.1|1555.8|1549.8|17
1585099800000|2020-03-25 01:30:00|1556.5|1550.5|1558.1|1552.1|1559.6|1553.6|1556.3|1550.3|25
1585100100000|2020-03-25 01:35:00|1558.4|1552.4|1558.6|1552.6|1558.9|1552.9|1557.3|1551.3|16
1585100400000|2020-03-25 01:40:00|1558.8|1552.8|1559.1|1553.1|1560.4|1554.4|1558.8|1552.8|13
1585100700000|2020-03-25 01:45:00|1559.4|1553.4|1560.3|1554.3|1560.3|1554.3|1558.5|1552.5|22
1585101000000|2020-03-25 01:50:00|1560.1|1554.1|1561.1|1555.1|1562|1556|1559.5|1553.5|49
1585101300000|2020-03-25 01:55:00|1561.3|1555.3|1558|1552|1561.3|1555.3|1557.8|1551.8|10
1585101600000|2020-03-25 02:00:00|1557.9|1551.9|1558.3|1552.3|1558.8|1552.8|1557.5|1551.5|14
1585101900000|2020-03-25 02:05:00|1558.4|1552.4|1556.4|1550.4|1558.5|1552.5|1554.9|1548.9|14
1585102200000|2020-03-25 02:10:00|1556.5|1550.5|1558.3|1552.3|1558.4|1552.4|1556.4|1550.4|18
1585102500000|2020-03-25 02:15:00|1558|1552|1558|1552|1558.1|1552.1|1557.3|1551.3|9
1585102800000|2020-03-25 02:20:00|1558.3|1552.3|1558.6|1552.6|1558.8|1552.8|1558.3|1552.3|3
1585103100000|2020-03-25 02:25:00|1558.5|1552.5|1558.5|1552.5|1558.5|1552.5|1558.5|1552.5|1
1585103400000|2020-03-25 02:30:00|1558.4|1552.4|1555.6|1549.6|1558.4|1552.4|1555.6|1549.6|27
1585103700000|2020-03-25 02:35:00|1555.5|1549.5|1556.4|1550.4|1556.5|1550.5|1555|1549|29
1585104000000|2020-03-25 02:40:00|1557|1551|1558.6|1552.6|1559.1|1553.1|1557|1551|10
1585104300000|2020-03-25 02:45:00|1558.5|1552.5|1557.9|1551.9|1559|1553|1557.5|1551.5|9
1585104600000|2020-03-25 02:50:00|1558.1|1552.1|1559.3|1553.3|1559.4|1553.4|1557.9|1551.9|25
1585104900000|2020-03-25 02:55:00|1559.4|1553.4|1559.5|1553.5|1560.4|1554.4|1559.3|1553.3|13
1585105200000|2020-03-25 03:00:00|1559.8|1553.8|1559.5|1553.5|1559.8|1553.8|1559.5|1553.5|2
1585105500000|2020-03-25 03:05:00|1559.3|1553.3|1558.9|1552.9|1559.6|1553.6|1558.3|1552.3|13
1585105800000|2020-03-25 03:10:00|1559|1553|1557.9|1551.9|1559.9|1553.9|1557.9|1551.9|10
1585106100000|2020-03-25 03:15:00|1558|1552|1557.8|1551.8|1558|1552|1557|1551|17
1585106400000|2020-03-25 03:20:00|1558|1552|1559.5|1553.5|1559.5|1553.5|1557.6|1551.6|19
1585106700000|2020-03-25 03:25:00|1559.4|1553.4|1559.6|1553.6|1559.6|1553.6|1558.9|1552.9|8
1585107000000|2020-03-25 03:30:00|1559.8|1553.8|1559.5|1553.5|1559.8|1553.8|1559.5|1553.5|3
1585107300000|2020-03-25 03:35:00|1559.3|1553.3|1560.9|1554.9|1560.9|1554.9|1559.3|1553.3|5
1585107600000|2020-03-25 03:40:00|1561.1|1555.1|1560.5|1554.5|1561.1|1555.1|1560.5|1554.5|5
1585107900000|2020-03-25 03:45:00|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1
1585108500000|2020-03-25 03:55:00|1560.5|1554.5|1560.5|1554.5|1560.5|1554.5|1560.5|1554.5|1
1585109400000|2020-03-25 04:10:00|1560.3|1554.3|1559.4|1553.4|1560.3|1554.3|1559.4|1553.4|3
1585109700000|2020-03-25 04:15:00|1559.5|1553.5|1559.8|1553.8|1559.8|1553.8|1559.5|1553.5|2
1585110000000|2020-03-25 04:20:00|1559.9|1553.9|1561|1555|1561|1555|1559.9|1553.9|5
1585110300000|2020-03-25 04:25:00|1561.1|1555.1|1559.8|1553.8|1561.1|1555.1|1559.5|1553.5|11
1585111200000|2020-03-25 04:40:00|1559.9|1553.9|1560.9|1554.9|1560.9|1554.9|1559.9|1553.9|2
1585111500000|2020-03-25 04:45:00|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1
1585111800000|2020-03-25 04:50:00|1560.8|1554.8|1560.6|1554.6|1560.9|1554.9|1560.6|1554.6|3
1585112100000|2020-03-25 04:55:00|1560.8|1554.8|1562.5|1556.5|1562.5|1556.5|1560.8|1554.8|3
1585112400000|2020-03-25 05:00:00|1562.1|1556.1|1561.8|1555.8|1562.1|1556.1|1561.8|1555.8|5
1585112700000|2020-03-25 05:05:00|1562|1556|1562.6|1556.6|1562.6|1556.6|1562|1556|2
1585113000000|2020-03-25 05:10:00|1562.9|1556.9|1562.6|1556.6|1562.9|1556.9|1562.6|1556.6|2
1585113300000|2020-03-25 05:15:00|1562.4|1556.4|1562.3|1556.3|1562.4|1556.4|1562.3|1556.3|2
1585113600000|2020-03-25 05:20:00|1562.5|1556.5|1562.8|1556.8|1562.8|1556.8|1562.5|1556.5|3
1585113900000|2020-03-25 05:25:00|1562.9|1556.9|1562.6|1556.6|1562.9|1556.9|1562.6|1556.6|2
1585114200000|2020-03-25 05:30:00|1562.8|1556.8|1565.4|1559.4|1565.5|1559.5|1558.9|1552.9|95
1585114500000|2020-03-25 05:35:00|1565.5|1559.5|1562.5|1556.5|1565.5|1559.5|1562.4|1556.4|32
1585114800000|2020-03-25 05:40:00|1562.8|1556.8|1562.1|1556.1|1562.8|1556.8|1562.1|1556.1|6
1585115100000|2020-03-25 05:45:00|1562|1556|1561|1555|1562.3|1556.3|1561|1555|6
1585115400000|2020-03-25 05:50:00|1561.3|1555.3|1561.1|1555.1|1561.3|1555.3|1560.6|1554.6|10
1585115700000|2020-03-25 05:55:00|1561.6|1555.6|1563.9|1557.9|1564.4|1558.4|1561.6|1555.6|25
1585116000000|2020-03-25 06:00:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|26
1585116300000|2020-03-25 06:05:00|1562.6|1556.6|1566.4|1560.4|1567.1|1561.1|1561.6|1555.6|44
1585116600000|2020-03-25 06:10:00|1566.6|1560.6|1566|1560|1567|1561|1565.3|1559.3|28
1585116900000|2020-03-25 06:15:00|1565.9|1559.9|1565.5|1559.5|1565.9|1559.9|1565.1|1559.1|12
1585117200000|2020-03-25 06:20:00|1565.8|1559.8|1564.4|1558.4|1565.8|1559.8|1563.8|1557.8|16
1585117500000|2020-03-25 06:25:00|1564.3|1558.3|1569.6|1563.6|1570.1|1564.1|1564|1558|51
1585117800000|2020-03-25 06:30:00|1569.8|1563.8|1566.1|1560.1|1569.8|1563.8|1565.1|1559.1|51
1585118100000|2020-03-25 06:35:00|1566.8|1560.8|1566.5|1560.5|1566.8|1560.8|1565.9|1559.9|15
1585118400000|2020-03-25 06:40:00|1567.1|1561.1|1569.6|1563.6|1570.4|1564.4|1567.1|1561.1|30
1585118700000|2020-03-25 06:45:00|1570.1|1564.1|1570.9|1564.9|1571.3|1565.3|1568.6|1562.6|49
1585119000000|2020-03-25 06:50:00|1571.1|1565.1|1569.5|1563.5|1572.1|1566.1|1569|1563|35
1585119300000|2020-03-25 06:55:00|1569|1563|1571.1|1565.1|1571.1|1565.1|1568|1562|23
1585119600000|2020-03-25 07:00:00|1571|1565|1569.8|1563.8|1571.9|1565.9|1569.8|1563.8|15
1585119900000|2020-03-25 07:05:00|1570|1564|1569.9|1563.9|1570.4|1564.4|1569.8|1563.8|8
1585120200000|2020-03-25 07:10:00|1569.6|1563.6|1569|1563|1569.6|1563.6|1567.3|1561.3|25
1585120500000|2020-03-25 07:15:00|1568.9|1562.9|1565.4|1559.4|1568.9|1562.9|1565|1559|30
1585120800000|2020-03-25 07:20:00|1565.6|1559.6|1565.3|1559.3|1566.1|1560.1|1565.3|1559.3|9
1585121100000|2020-03-25 07:25:00|1565.4|1559.4|1564.5|1558.5|1565.9|1559.9|1564.5|1558.5|35
1585121400000|2020-03-25 07:30:00|1564.3|1558.3|1564.1|1558.1|1564.3|1558.3|1562.8|1556.8|12
1585121700000|2020-03-25 07:35:00|1564.3|1558.3|1565.3|1559.3|1565.3|1559.3|1564.3|1558.3|11
1585122000000|2020-03-25 07:40:00|1565.5|1559.5|1566.3|1560.3|1566.8|1560.8|1565.5|1559.5|14
1585122300000|2020-03-25 07:45:00|1566.4|1560.4|1566.8|1560.8|1566.9|1560.9|1566|1560|18
1585122600000|2020-03-25 07:50:00|1566.6|1560.6|1567.3|1561.3|1567.3|1561.3|1565.5|1559.5|18
1585122900000|2020-03-25 07:55:00|1568|1562|1571.5|1565.5|1571.5|1565.5|1568|1562|32
1585123200000|2020-03-25 08:00:00|1571.8|1565.8|1565|1559|1571.8|1565.8|1564.8|1558.8|43
1585123500000|2020-03-25 08:05:00|1565.3|1559.3|1560.8|1554.8|1565.5|1559.5|1560.5|1554.5|46
1585123800000|2020-03-25 08:10:00|1561|1555|1556.8|1550.8|1561|1555|1556.5|1550.5|49
1585124100000|2020-03-25 08:15:00|1557|1551|1558.8|1552.8|1558.8|1552.8|1554.8|1548.8|52
1585124400000|2020-03-25 08:20:00|1559|1553|1559.8|1553.8|1560.5|1554.5|1559|1553|22
1585124700000|2020-03-25 08:25:00|1559.5|1553.5|1559.5|1553.5|1559.8|1553.8|1559|1553|9
1585125000000|2020-03-25 08:30:00|1559.8|1553.8|1557.5|1551.5|1559.8|1553.8|1557.5|1551.5|12
1585125300000|2020-03-25 08:35:00|1557.3|1551.3|1557.3|1551.3|1557.8|1551.8|1557|1551|15
1585125600000|2020-03-25 08:40:00|1557.5|1551.5|1558.5|1552.5|1558.5|1552.5|1557.5|1551.5|3
1585125900000|2020-03-25 08:45:00|1558.3|1552.3|1561.3|1555.3|1561.3|1555.3|1558|1552|15
1585126200000|2020-03-25 08:50:00|1561.5|1555.5|1556.3|1550.3|1561.5|1555.5|1555.3|1549.3|26
1585126500000|2020-03-25 08:55:00|1556|1550|1559.3|1553.3|1559.8|1553.8|1556|1550|30
1585126800000|2020-03-25 09:00:00|1559.5|1553.5|1559.8|1553.8|1562.5|1556.5|1559.5|1553.5|27
1585127100000|2020-03-25 09:05:00|1559.5|1553.5|1560.5|1554.5|1560.8|1554.8|1559|1553|24
1585127400000|2020-03-25 09:10:00|1560.3|1554.3|1556.5|1550.5|1560.3|1554.3|1555.8|1549.8|23
1585127700000|2020-03-25 09:15:00|1556.3|1550.3|1556.8|1550.8|1557.8|1551.8|1555.5|1549.5|19
1585128000000|2020-03-25 09:20:00|1556.5|1550.5|1557|1551|1557.3|1551.3|1556|1550|16
1585128300000|2020-03-25 09:25:00|1556.8|1550.8|1560|1554|1560.5|1554.5|1556.3|1550.3|27
1585128600000|2020-03-25 09:30:00|1559.8|1553.8|1558.3|1552.3|1559.8|1553.8|1556.3|1550.3|32
1585128900000|2020-03-25 09:35:00|1558.5|1552.5|1560|1554|1560|1554|1557.8|1551.8|23
1585129200000|2020-03-25 09:40:00|1559.8|1553.8|1558|1552|1560.3|1554.3|1557.8|1551.8|15
1585129500000|2020-03-25 09:45:00|1558.3|1552.3|1561.3|1555.3|1561.3|1555.3|1558.3|1552.3|21
1585129800000|2020-03-25 09:50:00|1561|1555|1561.3|1555.3|1561.3|1555.3|1560|1554|16
1585130100000|2020-03-25 09:55:00|1561|1555|1560.5|1554.5|1561.3|1555.3|1560.5|1554.5|11
1585130400000|2020-03-25 10:00:00|1560.3|1554.3|1560.8|1554.8|1561.5|1555.5|1560|1554|31
1585130700000|2020-03-25 10:05:00|1561|1555|1561.3|1555.3|1561.3|1555.3|1560|1554|46
1585131000000|2020-03-25 10:10:00|1561|1555|1555.8|1549.8|1561|1555|1554.8|1548.8|27
1585131300000|2020-03-25 10:15:00|1556|1550|1557.8|1551.8|1558|1552|1556|1550|9
1585131600000|2020-03-25 10:20:00|1557.5|1551.5|1555.8|1549.8|1557.5|1551.5|1555.5|1549.5|8
1585131900000|2020-03-25 10:25:00|1555.5|1549.5|1552.3|1546.3|1555.5|1549.5|1552.3|1546.3|10
1585132200000|2020-03-25 10:30:00|1552.5|1546.5|1553.3|1547.3|1553.8|1547.8|1552.3|1546.3|17
1585132500000|2020-03-25 10:35:00|1553|1547|1553.3|1547.3|1553.8|1547.8|1552.5|1546.5|12
1585132800000|2020-03-25 10:40:00|1553|1547|1556.8|1550.8|1556.8|1550.8|1552.5|1546.5|24
1585133100000|2020-03-25 10:45:00|1557|1551|1558|1552|1558.3|1552.3|1554.3|1548.3|36
1585133400000|2020-03-25 10:50:00|1557.8|1551.8|1555|1549|1558.3|1552.3|1554.8|1548.8|22
1585133700000|2020-03-25 10:55:00|1554.5|1548.5|1555.8|1549.8|1556|1550|1554|1548|20
1585134000000|2020-03-25 11:00:00|1555.5|1549.5|1553.8|1547.8|1555.5|1549.5|1552.3|1546.3|35
1585134300000|2020-03-25 11:05:00|1554|1548|1552.8|1546.8|1555.8|1549.8|1552.3|1546.3|41
1585134600000|2020-03-25 11:10:00|1552.5|1546.5|1549.5|1543.5|1552.8|1546.8|1549.3|1543.3|41
1585134900000|2020-03-25 11:15:00|1549.8|1543.8|1549.3|1543.3|1552|1546|1549.3|1543.3|29
1585135200000|2020-03-25 11:20:00|1549|1543|1548|1542|1549.3|1543.3|1547.5|1541.5|31
1585135500000|2020-03-25 11:25:00|1548.3|1542.3|1547.5|1541.5|1550.3|1544.3|1547.3|1541.3|26
1585135800000|2020-03-25 11:30:00|1547.8|1541.8|1546.8|1540.8|1547.8|1541.8|1546.3|1540.3|27
1585136100000|2020-03-25 11:35:00|1546.5|1540.5|1546.8|1540.8|1547.8|1541.8|1546.5|1540.5|44
1585136400000|2020-03-25 11:40:00|1547.3|1541.3|1547.3|1541.3|1547.8|1541.8|1546.8|1540.8|12
1585136700000|2020-03-25 11:45:00|1547.8|1541.8|1548.5|1542.5|1549.3|1543.3|1547.8|1541.8|15
1585137000000|2020-03-25 11:50:00|1548.8|1542.8|1549.8|1543.8|1550.3|1544.3|1548.8|1542.8|25
1585137300000|2020-03-25 11:55:00|1549.5|1543.5|1549|1543|1550.3|1544.3|1549|1543|13
1585137600000|2020-03-25 12:00:00|1549.3|1543.3|1550|1544|1550|1544|1548.3|1542.3|18
1585137900000|2020-03-25 12:05:00|1550.3|1544.3|1550.3|1544.3|1553|1547|1549.5|1543.5|31
1585138200000|2020-03-25 12:10:00|1549.8|1543.8|1549.3|1543.3|1551|1545|1549.3|1543.3|21
1585138500000|2020-03-25 12:15:00|1549|1543|1548.5|1542.5|1549.3|1543.3|1548.5|1542.5|4
1585138800000|2020-03-25 12:20:00|1548.3|1542.3|1548.3|1542.3|1548.8|1542.8|1548.3|1542.3|8
1585139100000|2020-03-25 12:25:00|1548|1542|1548.3|1542.3|1548.3|1542.3|1547|1541|22
1585139400000|2020-03-25 12:30:00|1548|1542|1548|1542|1548.5|1542.5|1547|1541|15
1585139700000|2020-03-25 12:35:00|1548.3|1542.3|1548.5|1542.5|1549|1543|1548.3|1542.3|10
1585140000000|2020-03-25 12:40:00|1548.8|1542.8|1548.3|1542.3|1550|1544|1548.3|1542.3|20
1585140300000|2020-03-25 12:45:00|1548.5|1542.5|1546.3|1540.3|1548.5|1542.5|1546.3|1540.3|18
1585140600000|2020-03-25 12:50:00|1546.5|1540.5|1544.5|1538.5|1547|1541|1544.5|1538.5|16
1585140900000|2020-03-25 12:55:00|1544.8|1538.8|1545|1539|1547|1541|1543.5|1537.5|73
1585141200000|2020-03-25 13:00:00|1545.3|1539.3|1548|1542|1548|1542|1545.3|1539.3|27
1585141500000|2020-03-25 13:05:00|1547.8|1541.8|1548.8|1542.8|1549.3|1543.3|1547.5|1541.5|10
1585141800000|2020-03-25 13:10:00|1549.3|1543.3|1557.3|1551.3|1558.5|1552.5|1549.3|1543.3|38
1585142100000|2020-03-25 13:15:00|1557|1551|1559.3|1553.3|1560|1554|1557|1551|30
1585142400000|2020-03-25 13:20:00|1559.8|1553.8|1559|1553|1559.8|1553.8|1558.3|1552.3|18
1585142700000|2020-03-25 13:25:00|1558.8|1552.8|1558|1552|1561|1555|1557.8|1551.8|32
1585143000000|2020-03-25 13:30:00|1557.8|1551.8|1552.5|1546.5|1557.8|1551.8|1551.8|1545.8|51
1585143300000|2020-03-25 13:35:00|1552.8|1546.8|1556.5|1550.5|1556.8|1550.8|1551.8|1545.8|31
1585143600000|2020-03-25 13:40:00|1556.3|1550.3|1556|1550|1556.5|1550.5|1554.5|1548.5|36
1585143900000|2020-03-25 13:45:00|1555.8|1549.8|1554.3|1548.3|1556.8|1550.8|1554.3|1548.3|28
1585144200000|2020-03-25 13:50:00|1554|1548|1550.5|1544.5|1554|1548|1549.8|1543.8|23
1585144500000|2020-03-25 13:55:00|1550.3|1544.3|1551.8|1545.8|1552.5|1546.5|1549.8|1543.8|31
1585144800000|2020-03-25 14:00:00|1551.5|1545.5|1550.5|1544.5|1551.8|1545.8|1549.8|1543.8|19
1585145100000|2020-03-25 14:05:00|1550.8|1544.8|1551.5|1545.5|1551.8|1545.8|1550.5|1544.5|15
1585145400000|2020-03-25 14:10:00|1551.3|1545.3|1552.3|1546.3|1552.3|1546.3|1550|1544|16
1585145700000|2020-03-25 14:15:00|1552.5|1546.5|1551.5|1545.5|1552.8|1546.8|1551.3|1545.3|18
1585146000000|2020-03-25 14:20:00|1551.3|1545.3|1554.3|1548.3|1555.3|1549.3|1551.3|1545.3|34
1585146300000|2020-03-25 14:25:00|1554|1548|1554.3|1548.3|1555.3|1549.3|1553.3|1547.3|27
1585146600000|2020-03-25 14:30:00|1554.5|1548.5|1554|1548|1555.3|1549.3|1553.5|1547.5|15
1585146900000|2020-03-25 14:35:00|1553.8|1547.8|1556.8|1550.8|1556.8|1550.8|1553.5|1547.5|17
1585147200000|2020-03-25 14:40:00|1557|1551|1557|1551|1557.3|1551.3|1556|1550|37
1585147500000|2020-03-25 14:45:00|1556.8|1550.8|1556|1550|1557.3|1551.3|1555|1549|25
1585147800000|2020-03-25 14:50:00|1555.8|1549.8|1554.3|1548.3|1555.8|1549.8|1553.3|1547.3|54
1585148100000|2020-03-25 14:55:00|1553.3|1547.3|1554.8|1548.8|1555.5|1549.5|1551.3|1545.3|64
1585148400000|2020-03-25 15:00:00|1555|1549|1557|1551|1557.3|1551.3|1555|1549|37
1585148700000|2020-03-25 15:05:00|1556.8|1550.8|1555.3|1549.3|1557.3|1551.3|1555.3|1549.3|39
1585149000000|2020-03-25 15:10:00|1555|1549|1554.3|1548.3|1555.3|1549.3|1553.8|1547.8|19
1585149300000|2020-03-25 15:15:00|1554|1548|1553|1547|1554|1548|1551.3|1545.3|45
1585149600000|2020-03-25 15:20:00|1552.8|1546.8|1550.5|1544.5|1554.5|1548.5|1550.5|1544.5|36
1585149900000|2020-03-25 15:25:00|1550.8|1544.8|1552.8|1546.8|1553|1547|1550.8|1544.8|18
1585150200000|2020-03-25 15:30:00|1552.5|1546.5|1553.8|1547.8|1554.8|1548.8|1552.5|1546.5|26
1585150500000|2020-03-25 15:35:00|1553.5|1547.5|1550.8|1544.8|1553.8|1547.8|1549.3|1543.3|39
1585150800000|2020-03-25 15:40:00|1551.3|1545.3|1551|1545|1552|1546|1551|1545|11
1585151100000|2020-03-25 15:45:00|1550.8|1544.8|1552.3|1546.3|1552.3|1546.3|1549.8|1543.8|17
1585151400000|2020-03-25 15:50:00|1552|1546|1546.5|1540.5|1552|1546|1545.8|1539.8|27
1585151700000|2020-03-25 15:55:00|1546.3|1540.3|1546.5|1540.5|1548.5|1542.5|1545.3|1539.3|31
1585152000000|2020-03-25 16:00:00|1546.3|1540.3|1547.5|1541.5|1548.3|1542.3|1545.3|1539.3|26
1585152300000|2020-03-25 16:05:00|1547.3|1541.3|1545.5|1539.5|1548.5|1542.5|1545.5|1539.5|29
1585152600000|2020-03-25 16:10:00|1545.8|1539.8|1544.3|1538.3|1546|1540|1543.8|1537.8|26
1585152900000|2020-03-25 16:15:00|1544|1538|1543.3|1537.3|1545.3|1539.3|1543.3|1537.3|32
1585153200000|2020-03-25 16:20:00|1543.5|1537.5|1543.8|1537.8|1544.3|1538.3|1543.3|1537.3|16
1585153500000|2020-03-25 16:25:00|1543.5|1537.5|1541|1535|1544.5|1538.5|1541|1535|23
1585153800000|2020-03-25 16:30:00|1540.8|1534.8|1542|1536|1542.8|1536.8|1538.8|1532.8|95
1585154100000|2020-03-25 16:35:00|1542.3|1536.3|1543.3|1537.3|1546.8|1540.8|1542.3|1536.3|53
1585154400000|2020-03-25 16:40:00|1543.5|1537.5|1544.5|1538.5|1545|1539|1543.5|1537.5|24
1585154700000|2020-03-25 16:45:00|1544.3|1538.3|1544|1538|1545.8|1539.8|1543.8|1537.8|16
1585155000000|2020-03-25 16:50:00|1543.8|1537.8|1544.8|1538.8|1545.8|1539.8|1543.8|1537.8|11
1585155300000|2020-03-25 16:55:00|1544.9|1538.9|1543.9|1537.9|1546.1|1540.1|1543.9|1537.9|14
1585155600000|2020-03-25 17:00:00|1543.6|1537.6|1545.4|1539.4|1545.4|1539.4|1543.6|1537.6|11
1585155900000|2020-03-25 17:05:00|1545.6|1539.6|1546.6|1540.6|1546.9|1540.9|1545.6|1539.6|6
1585156200000|2020-03-25 17:10:00|1546.4|1540.4|1546.1|1540.1|1546.4|1540.4|1545.9|1539.9|7
1585156500000|2020-03-25 17:15:00|1546.6|1540.6|1547.6|1541.6|1547.9|1541.9|1546.4|1540.4|8
1585156800000|2020-03-25 17:20:00|1547.9|1541.9|1549.6|1543.6|1549.6|1543.6|1547.9|1541.9|7
1585157100000|2020-03-25 17:25:00|1549.4|1543.4|1548.6|1542.6|1549.6|1543.6|1547.9|1541.9|17
1585157400000|2020-03-25 17:30:00|1547.9|1541.9|1548.1|1542.1|1549.1|1543.1|1547.4|1541.4|11
1585157700000|2020-03-25 17:35:00|1548.4|1542.4|1548.1|1542.1|1548.4|1542.4|1547.9|1541.9|4
1585158000000|2020-03-25 17:40:00|1547.9|1541.9|1549.6|1543.6|1549.6|1543.6|1547.9|1541.9|6
1585158300000|2020-03-25 17:45:00|1549.4|1543.4|1550.6|1544.6|1550.6|1544.6|1549.4|1543.4|8
1585158600000|2020-03-25 17:50:00|1550.4|1544.4|1550.1|1544.1|1550.4|1544.4|1550.1|1544.1|6
1585158900000|2020-03-25 17:55:00|1550.4|1544.4|1548.1|1542.1|1550.4|1544.4|1548.1|1542.1|10
1585184400000|2020-03-26 01:00:00|1553.8|1541.8|1544.8|1538.8|1553.8|1541.8|1544.8|1538.8|21
1585184700000|2020-03-26 01:05:00|1544.9|1538.9|1543.8|1537.8|1545.6|1539.6|1542.4|1536.4|31
1585185000000|2020-03-26 01:10:00|1543.3|1537.3|1540.6|1534.6|1543.8|1537.8|1540.5|1534.5|25
1585185300000|2020-03-26 01:15:00|1540.8|1534.8|1542.9|1536.9|1543.5|1537.5|1540.6|1534.6|45
1585185600000|2020-03-26 01:20:00|1543|1537|1541.5|1535.5|1543.4|1537.4|1541.5|1535.5|61
1585185900000|2020-03-26 01:25:00|1541.6|1535.6|1540.6|1534.6|1541.6|1535.6|1540|1534|50
1585186200000|2020-03-26 01:30:00|1540.9|1534.9|1542.4|1536.4|1544.1|1538.1|1540.9|1534.9|87
1585186500000|2020-03-26 01:35:00|1542.3|1536.3|1545.4|1539.4|1546.5|1540.5|1541.9|1535.9|47
1585186800000|2020-03-26 01:40:00|1545.5|1539.5|1546.9|1540.9|1546.9|1540.9|1545.3|1539.3|14
1585187100000|2020-03-26 01:45:00|1546.8|1540.8|1545.5|1539.5|1546.8|1540.8|1545.4|1539.4|5
1585187400000|2020-03-26 01:50:00|1545.8|1539.8|1545.4|1539.4|1546.8|1540.8|1545.4|1539.4|12
1585187700000|2020-03-26 01:55:00|1545.5|1539.5|1545.6|1539.6|1546.8|1540.8|1545.5|1539.5|7
1585188000000|2020-03-26 02:00:00|1545.4|1539.4|1544.9|1538.9|1545.4|1539.4|1544.9|1538.9|2
1585188600000|2020-03-26 02:10:00|1544.5|1538.5|1545|1539|1546.3|1540.3|1544.5|1538.5|18
1585189200000|2020-03-26 02:20:00|1544.6|1538.6|1544.8|1538.8|1545.1|1539.1|1544.6|1538.6|6
1585189500000|2020-03-26 02:25:00|1544.6|1538.6|1545.3|1539.3|1545.3|1539.3|1544.6|1538.6|3
1585189800000|2020-03-26 02:30:00|1545.1|1539.1|1545.8|1539.8|1546|1540|1544.3|1538.3|13
1585190100000|2020-03-26 02:35:00|1545.6|1539.6|1545.9|1539.9|1546.4|1540.4|1545.6|1539.6|8
1585190400000|2020-03-26 02:40:00|1545.8|1539.8|1542.9|1536.9|1545.8|1539.8|1542.8|1536.8|43
1585190700000|2020-03-26 02:45:00|1543|1537|1543.4|1537.4|1543.5|1537.5|1542.9|1536.9|10
1585191000000|2020-03-26 02:50:00|1543.1|1537.1|1543.5|1537.5|1543.5|1537.5|1543.1|1537.1|3
1585191300000|2020-03-26 02:55:00|1543.8|1537.8|1545|1539|1545.5|1539.5|1543.8|1537.8|10
1585191900000|2020-03-26 03:05:00|1544.8|1538.8|1544.3|1538.3|1544.8|1538.8|1543.9|1537.9|8
1585192200000|2020-03-26 03:10:00|1544.4|1538.4|1544.3|1538.3|1544.4|1538.4|1544.3|1538.3|2
1585192800000|2020-03-26 03:20:00|1544.1|1538.1|1544.3|1538.3|1544.3|1538.3|1544|1538|3
1585193100000|2020-03-26 03:25:00|1544.4|1538.4|1545|1539|1545.1|1539.1|1544.4|1538.4|13
1585193400000|2020-03-26 03:30:00|1544.5|1538.5|1543.6|1537.6|1544.6|1538.6|1543.6|1537.6|6
1585193700000|2020-03-26 03:35:00|1544.4|1538.4|1545|1539|1545|1539|1544.4|1538.4|6
1585194000000|2020-03-26 03:40:00|1545.3|1539.3|1545|1539|1545.4|1539.4|1545|1539|3
1585194300000|2020-03-26 03:45:00|1545.1|1539.1|1546.4|1540.4|1546.4|1540.4|1545.1|1539.1|6
1585194600000|2020-03-26 03:50:00|1546.5|1540.5|1548.3|1542.3|1548.4|1542.4|1546.5|1540.5|5
1585194900000|2020-03-26 03:55:00|1547.9|1541.9|1548|1542|1548.6|1542.6|1547.9|1541.9|4
1585195500000|2020-03-26 04:05:00|1547.6|1541.6|1545.9|1539.9|1547.6|1541.6|1545.5|1539.5|10
1585195800000|2020-03-26 04:10:00|1545.8|1539.8|1546.5|1540.5|1546.5|1540.5|1545.8|1539.8|6
1585196100000|2020-03-26 04:15:00|1546.1|1540.1|1544.8|1538.8|1546.1|1540.1|1544.8|1538.8|8
1585196400000|2020-03-26 04:20:00|1544.9|1538.9|1544.8|1538.8|1544.9|1538.9|1544.8|1538.8|4
1585196700000|2020-03-26 04:25:00|1544.6|1538.6|1544.6|1538.6|1544.9|1538.9|1544.6|1538.6|5
1585197000000|2020-03-26 04:30:00|1544.9|1538.9|1544.5|1538.5|1544.9|1538.9|1544.5|1538.5|5
1585197300000|2020-03-26 04:35:00|1544.4|1538.4|1544.6|1538.6|1544.6|1538.6|1544.4|1538.4|4
1585197600000|2020-03-26 04:40:00|1544.5|1538.5|1545.3|1539.3|1545.3|1539.3|1544.5|1538.5|5
1585197900000|2020-03-26 04:45:00|1545.1|1539.1|1544.5|1538.5|1545.1|1539.1|1544.5|1538.5|7
1585198200000|2020-03-26 04:50:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.4|1538.4|4
1585198500000|2020-03-26 04:55:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.4|1538.4|5
1585198800000|2020-03-26 05:00:00|1544.3|1538.3|1544.5|1538.5|1544.8|1538.8|1544.3|1538.3|7
1585199100000|2020-03-26 05:05:00|1544.8|1538.8|1544.8|1538.8|1544.8|1538.8|1544.4|1538.4|8
1585199400000|2020-03-26 05:10:00|1544.5|1538.5|1544.8|1538.8|1544.8|1538.8|1544.5|1538.5|4
1585199700000|2020-03-26 05:15:00|1544.5|1538.5|1546.4|1540.4|1546.4|1540.4|1544.5|1538.5|8
1585200000000|2020-03-26 05:20:00|1546.3|1540.3|1546.3|1540.3|1546.3|1540.3|1546.3|1540.3|1
1585200300000|2020-03-26 05:25:00|1546.6|1540.6|1546.6|1540.6|1546.6|1540.6|1546.6|1540.6|1
1585200600000|2020-03-26 05:30:00|1547.1|1541.1|1544.8|1538.8|1547.3|1541.3|1544.8|1538.8|18
1585200900000|2020-03-26 05:35:00|1544.5|1538.5|1544.6|1538.6|1544.8|1538.8|1544.5|1538.5|3
1585201200000|2020-03-26 05:40:00|1544.9|1538.9|1546.8|1540.8|1546.8|1540.8|1544.9|1538.9|15
1585201500000|2020-03-26 05:45:00|1546.1|1540.1|1545.5|1539.5|1546.8|1540.8|1545|1539|18
1585201800000|2020-03-26 05:50:00|1545.8|1539.8|1545.5|1539.5|1545.9|1539.9|1545.5|1539.5|6
1585202100000|2020-03-26 05:55:00|1545.4|1539.4|1543.4|1537.4|1545.5|1539.5|1543|1537|39
1585202400000|2020-03-26 06:00:00|1543.5|1537.5|1544.3|1538.3|1545.5|1539.5|1543.5|1537.5|18
1585202700000|2020-03-26 06:05:00|1545|1539|1546.1|1540.1|1546.5|1540.5|1544.3|1538.3|24
1585203000000|2020-03-26 06:10:00|1545.9|1539.9|1545.9|1539.9|1546|1540|1545.5|1539.5|17
1585203300000|2020-03-26 06:15:00|1545.8|1539.8|1548.3|1542.3|1548.3|1542.3|1545.8|1539.8|13
1585203600000|2020-03-26 06:20:00|1548|1542|1545.8|1539.8|1548|1542|1545.3|1539.3|15
1585203900000|2020-03-26 06:25:00|1545.9|1539.9|1544.5|1538.5|1545.9|1539.9|1544.5|1538.5|14
1585204200000|2020-03-26 06:30:00|1544.1|1538.1|1546|1540|1546.6|1540.6|1543.1|1537.1|30
1585204500000|2020-03-26 06:35:00|1545.5|1539.5|1546.6|1540.6|1546.6|1540.6|1545.5|1539.5|23
1585204800000|2020-03-26 06:40:00|1546.4|1540.4|1546.1|1540.1|1546.8|1540.8|1546|1540|17
1585205100000|2020-03-26 06:45:00|1546.4|1540.4|1546.3|1540.3|1546.9|1540.9|1546.3|1540.3|10
1585205400000|2020-03-26 06:50:00|1546.4|1540.4|1546.4|1540.4|1548.4|1542.4|1546.4|1540.4|18
1585205700000|2020-03-26 06:55:00|1546.5|1540.5|1546.8|1540.8|1546.9|1540.9|1546.5|1540.5|4
1585206000000|2020-03-26 07:00:00|1546.6|1540.6|1547.1|1541.1|1547.6|1541.6|1546|1540|24
1585206300000|2020-03-26 07:05:00|1547|1541|1548.3|1542.3|1548.5|1542.5|1547|1541|9
1585206600000|2020-03-26 07:10:00|1548|1542|1547.4|1541.4|1548|1542|1547.3|1541.3|5
1585206900000|2020-03-26 07:15:00|1547.1|1541.1|1547.8|1541.8|1548.3|1542.3|1546.8|1540.8|7
1585207200000|2020-03-26 07:20:00|1547.6|1541.6|1543.8|1537.8|1547.6|1541.6|1543.8|1537.8|19
1585207500000|2020-03-26 07:25:00|1544|1538|1543.8|1537.8|1544|1538|1542.8|1536.8|11
1585207800000|2020-03-26 07:30:00|1543.5|1537.5|1542.8|1536.8|1543.5|1537.5|1542.3|1536.3|7
1585208100000|2020-03-26 07:35:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1585208400000|2020-03-26 07:40:00|1542.6|1536.6|1542.5|1536.5|1542.6|1536.6|1542.5|1536.5|2
1585208700000|2020-03-26 07:45:00|1542.4|1536.4|1542.3|1536.3|1543.3|1537.3|1542.3|1536.3|7
1585209000000|2020-03-26 07:50:00|1542.8|1536.8|1542.8|1536.8|1543.1|1537.1|1542.5|1536.5|15
1585209300000|2020-03-26 07:55:00|1542.5|1536.5|1543.3|1537.3|1543.8|1537.8|1542.5|1536.5|6
1585209600000|2020-03-26 08:00:00|1543.5|1537.5|1541.8|1535.8|1544|1538|1540.8|1534.8|23
1585209900000|2020-03-26 08:05:00|1541.5|1535.5|1542.8|1536.8|1543.5|1537.5|1540|1534|28
1585210200000|2020-03-26 08:10:00|1542.5|1536.5|1535.8|1529.8|1542.5|1536.5|1535.8|1529.8|35
1585210500000|2020-03-26 08:15:00|1536|1530|1535|1529|1536|1530|1531.8|1525.8|27
1585210800000|2020-03-26 08:20:00|1534.8|1528.8|1537.3|1531.3|1537.5|1531.5|1534.3|1528.3|35
1585211100000|2020-03-26 08:25:00|1537|1531|1538.3|1532.3|1538.3|1532.3|1536.8|1530.8|17
1585211400000|2020-03-26 08:30:00|1538|1532|1537|1531|1539.8|1533.8|1536.8|1530.8|34
1585211700000|2020-03-26 08:35:00|1537.3|1531.3|1538.3|1532.3|1539|1533|1537.3|1531.3|9
1585212000000|2020-03-26 08:40:00|1538|1532|1538|1532|1538.3|1532.3|1537.8|1531.8|13
1585212300000|2020-03-26 08:45:00|1537.8|1531.8|1537.3|1531.3|1538|1532|1537.3|1531.3|13
1585212600000|2020-03-26 08:50:00|1537.5|1531.5|1537.8|1531.8|1537.8|1531.8|1537.5|1531.5|4
1585212900000|2020-03-26 08:55:00|1537.5|1531.5|1535.3|1529.3|1537.5|1531.5|1535.3|1529.3|7
1585213200000|2020-03-26 09:00:00|1535|1529|1531.8|1525.8|1535|1529|1531.8|1525.8|27
1585213500000|2020-03-26 09:05:00|1532|1526|1532|1526|1533|1527|1532|1526|10
1585213800000|2020-03-26 09:10:00|1531.8|1525.8|1532|1526|1532.3|1526.3|1531.3|1525.3|11
1585214100000|2020-03-26 09:15:00|1531.8|1525.8|1535.8|1529.8|1536.5|1530.5|1531.8|1525.8|31
1585214400000|2020-03-26 09:20:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535.3|1529.3|10
1585214700000|2020-03-26 09:25:00|1536.3|1530.3|1536.5|1530.5|1536.8|1530.8|1535.8|1529.8|17
1585215000000|2020-03-26 09:30:00|1536.8|1530.8|1538.8|1532.8|1538.8|1532.8|1536.8|1530.8|17
1585215300000|2020-03-26 09:35:00|1539|1533|1538.8|1532.8|1540|1534|1536.5|1530.5|46
1585215600000|2020-03-26 09:40:00|1539|1533|1538|1532|1540.3|1534.3|1537.3|1531.3|27
1585215900000|2020-03-26 09:45:00|1537.8|1531.8|1539.8|1533.8|1539.8|1533.8|1537.3|1531.3|16
1585216200000|2020-03-26 09:50:00|1539.5|1533.5|1538.5|1532.5|1539.5|1533.5|1538.5|1532.5|3
1585216500000|2020-03-26 09:55:00|1538.8|1532.8|1539.3|1533.3|1539.5|1533.5|1538.5|1532.5|8
1585216800000|2020-03-26 10:00:00|1539|1533|1538|1532|1539|1533|1537.8|1531.8|14
1585217100000|2020-03-26 10:05:00|1538.3|1532.3|1538.8|1532.8|1539|1533|1538|1532|13
1585217400000|2020-03-26 10:10:00|1539|1533|1536.5|1530.5|1539.3|1533.3|1536.5|1530.5|21
1585217700000|2020-03-26 10:15:00|1536.3|1530.3|1537.3|1531.3|1537.8|1531.8|1536.3|1530.3|26
1585218000000|2020-03-26 10:20:00|1537.5|1531.5|1535.5|1529.5|1537.5|1531.5|1534.8|1528.8|13
1585218300000|2020-03-26 10:25:00|1536.3|1530.3|1538.3|1532.3|1539.3|1533.3|1536.3|1530.3|28
1585218600000|2020-03-26 10:30:00|1538|1532|1539|1533|1541.3|1535.3|1538|1532|26
1585218900000|2020-03-26 10:35:00|1538.8|1532.8|1540.3|1534.3|1540.5|1534.5|1538.8|1532.8|19
1585219200000|2020-03-26 10:40:00|1540|1534|1539|1533|1540.3|1534.3|1538.8|1532.8|18
1585219500000|2020-03-26 10:45:00|1538.8|1532.8|1540|1534|1540.3|1534.3|1536.3|1530.3|44
1585219800000|2020-03-26 10:50:00|1539.8|1533.8|1539.8|1533.8|1540|1534|1539.5|1533.5|9
1585220100000|2020-03-26 10:55:00|1540.3|1534.3|1539.5|1533.5|1540.3|1534.3|1539.3|1533.3|23
1585220400000|2020-03-26 11:00:00|1539.8|1533.8|1539.5|1533.5|1539.8|1533.8|1538.8|1532.8|24
1585220700000|2020-03-26 11:05:00|1539.3|1533.3|1540.8|1534.8|1541.5|1535.5|1539|1533|23
1585221000000|2020-03-26 11:10:00|1541|1535|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|15
1585221300000|2020-03-26 11:15:00|1540.8|1534.8|1542|1536|1542.3|1536.3|1540.5|1534.5|11
1585221600000|2020-03-26 11:20:00|1541.8|1535.8|1541.3|1535.3|1541.8|1535.8|1541.3|1535.3|7
1585221900000|2020-03-26 11:25:00|1541.8|1535.8|1544.3|1538.3|1545.5|1539.5|1541.8|1535.8|18
1585222200000|2020-03-26 11:30:00|1544|1538|1542.5|1536.5|1544|1538|1542.3|1536.3|44
1585222500000|2020-03-26 11:35:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542|1536|14
1585222800000|2020-03-26 11:40:00|1542.5|1536.5|1542|1536|1542.5|1536.5|1542|1536|3
1585223100000|2020-03-26 11:45:00|1542.3|1536.3|1542.5|1536.5|1542.5|1536.5|1542|1536|4
1585223400000|2020-03-26 11:50:00|1542.3|1536.3|1542.3|1536.3|1542.5|1536.5|1542.3|1536.3|9
1585223700000|2020-03-26 11:55:00|1542|1536|1543.3|1537.3|1543.3|1537.3|1542|1536|6
1585224000000|2020-03-26 12:00:00|1543.5|1537.5|1542|1536|1544|1538|1541.8|1535.8|18
1585224300000|2020-03-26 12:05:00|1541.8|1535.8|1542|1536|1542|1536|1541.8|1535.8|10
1585224600000|2020-03-26 12:10:00|1542.3|1536.3|1541|1535|1542.3|1536.3|1541|1535|12
1585224900000|2020-03-26 12:15:00|1540.8|1534.8|1541|1535|1541.8|1535.8|1540.8|1534.8|16
1585225200000|2020-03-26 12:20:00|1540.8|1534.8|1540.5|1534.5|1540.8|1534.8|1540|1534|10
1585225500000|2020-03-26 12:25:00|1540.3|1534.3|1540.5|1534.5|1540.5|1534.5|1540|1534|13
1585225800000|2020-03-26 12:30:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1539.8|1533.8|12
1585226100000|2020-03-26 12:35:00|1540.8|1534.8|1540|1534|1541|1535|1540|1534|7
1585226400000|2020-03-26 12:40:00|1540.3|1534.3|1540.3|1534.3|1540.3|1534.3|1540.3|1534.3|1
1585226700000|2020-03-26 12:45:00|1540.5|1534.5|1541.3|1535.3|1541.5|1535.5|1540|1534|47
1585227000000|2020-03-26 12:50:00|1541|1535|1541.5|1535.5|1542.3|1536.3|1541|1535|55
1585227300000|2020-03-26 12:55:00|1541.8|1535.8|1544.3|1538.3|1544.3|1538.3|1541|1535|99
1585227600000|2020-03-26 13:00:00|1543.5|1537.5|1543.8|1537.8|1544.8|1538.8|1543|1537|43
1585227900000|2020-03-26 13:05:00|1543.3|1537.3|1544.8|1538.8|1545.8|1539.8|1543|1537|25
1585228200000|2020-03-26 13:10:00|1544.5|1538.5|1543.5|1537.5|1545|1539|1543.5|1537.5|26
1585228500000|2020-03-26 13:15:00|1543.3|1537.3|1542|1536|1543.5|1537.5|1540.8|1534.8|28
1585228800000|2020-03-26 13:20:00|1541.8|1535.8|1543.3|1537.3|1543.5|1537.5|1541|1535|23
1585229100000|2020-03-26 13:25:00|1543.8|1537.8|1544.3|1538.3|1545.3|1539.3|1543.8|1537.8|15
1585229400000|2020-03-26 13:30:00|1543.8|1537.8|1544.3|1538.3|1544.8|1538.8|1543.8|1537.8|17
1585229700000|2020-03-26 13:35:00|1544.5|1538.5|1545.3|1539.3|1547.3|1541.3|1544.5|1538.5|19
1585230000000|2020-03-26 13:40:00|1545.8|1539.8|1545.5|1539.5|1546|1540|1545.3|1539.3|19
1585230300000|2020-03-26 13:45:00|1545.8|1539.8|1543.3|1537.3|1546|1540|1543.3|1537.3|15
1585230600000|2020-03-26 13:50:00|1543.8|1537.8|1542|1536|1543.8|1537.8|1541.3|1535.3|34
1585230900000|2020-03-26 13:55:00|1542.3|1536.3|1544|1538|1544|1538|1541.8|1535.8|19
1585231200000|2020-03-26 14:00:00|1543.8|1537.8|1544.3|1538.3|1544.8|1538.8|1543.5|1537.5|14
1585231500000|2020-03-26 14:05:00|1544|1538|1545.8|1539.8|1546.3|1540.3|1543.8|1537.8|9
1585231800000|2020-03-26 14:10:00|1545.5|1539.5|1544.5|1538.5|1545.5|1539.5|1543.3|1537.3|18
1585232100000|2020-03-26 14:15:00|1544.8|1538.8|1546.5|1540.5|1547|1541|1544.3|1538.3|22
1585232400000|2020-03-26 14:20:00|1546.8|1540.8|1545.8|1539.8|1547|1541|1545.8|1539.8|13
1585232700000|2020-03-26 14:25:00|1546|1540|1545.8|1539.8|1546.3|1540.3|1545.8|1539.8|6
1585233000000|2020-03-26 14:30:00|1545.5|1539.5|1545.5|1539.5|1546|1540|1545.3|1539.3|9
1585233300000|2020-03-26 14:35:00|1545.3|1539.3|1545.8|1539.8|1546|1540|1544.8|1538.8|8
1585233600000|2020-03-26 14:40:00|1545.5|1539.5|1545.5|1539.5|1545.8|1539.8|1544.3|1538.3|17
1585233900000|2020-03-26 14:45:00|1545|1539|1541|1535|1545.5|1539.5|1541|1535|21
1585234200000|2020-03-26 14:50:00|1541.3|1535.3|1541|1535|1541.8|1535.8|1540.5|1534.5|34
1585234500000|2020-03-26 14:55:00|1540.8|1534.8|1540.3|1534.3|1541.8|1535.8|1540.3|1534.3|24
1585234800000|2020-03-26 15:00:00|1540|1534|1536.8|1530.8|1540.5|1534.5|1536.8|1530.8|43
1585235100000|2020-03-26 15:05:00|1535.8|1529.8|1534.3|1528.3|1536.3|1530.3|1533.8|1527.8|42
1585235400000|2020-03-26 15:10:00|1534.5|1528.5|1538.3|1532.3|1539.3|1533.3|1534.3|1528.3|29
1585235700000|2020-03-26 15:15:00|1538.5|1532.5|1540.5|1534.5|1540.8|1534.8|1538.5|1532.5|26
1585236000000|2020-03-26 15:20:00|1540.8|1534.8|1540.3|1534.3|1542.8|1536.8|1539.8|1533.8|34
1585236300000|2020-03-26 15:25:00|1539.5|1533.5|1538.3|1532.3|1539.8|1533.8|1538|1532|12
1585236600000|2020-03-26 15:30:00|1538.5|1532.5|1539.3|1533.3|1539.8|1533.8|1538.3|1532.3|18
1585236900000|2020-03-26 15:35:00|1539|1533|1538.5|1532.5|1539|1533|1538.5|1532.5|3
1585237200000|2020-03-26 15:40:00|1539|1533|1539|1533|1539.5|1533.5|1538.8|1532.8|13
1585237500000|2020-03-26 15:45:00|1538.8|1532.8|1539.5|1533.5|1540|1534|1538.8|1532.8|11
1585237800000|2020-03-26 15:50:00|1539.8|1533.8|1539|1533|1539.8|1533.8|1538.5|1532.5|17
1585238100000|2020-03-26 15:55:00|1538.8|1532.8|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|13
1585238400000|2020-03-26 16:00:00|1538.8|1532.8|1538.3|1532.3|1539.8|1533.8|1538.3|1532.3|18
1585238700000|2020-03-26 16:05:00|1538.5|1532.5|1538.5|1532.5|1538.8|1532.8|1538|1532|10
1585239000000|2020-03-26 16:10:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.5|1532.5|7
1585239300000|2020-03-26 16:15:00|1539.8|1533.8|1542.3|1536.3|1543.3|1537.3|1539.3|1533.3|31
1585239600000|2020-03-26 16:20:00|1542.5|1536.5|1539.8|1533.8|1543|1537|1539.8|1533.8|43
1585239900000|2020-03-26 16:25:00|1540|1534|1537.8|1531.8|1540.5|1534.5|1537.3|1531.3|30
1585240200000|2020-03-26 16:30:00|1537.5|1531.5|1539.3|1533.3|1540|1534|1537.3|1531.3|67
1585240500000|2020-03-26 16:35:00|1539.5|1533.5|1541.3|1535.3|1541.5|1535.5|1539.5|1533.5|15
1585240800000|2020-03-26 16:40:00|1541.5|1535.5|1542.3|1536.3|1542.5|1536.5|1541.3|1535.3|13
1585241100000|2020-03-26 16:45:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542|1536|6
1585241400000|2020-03-26 16:50:00|1543.3|1537.3|1544.3|1538.3|1544.3|1538.3|1543.3|1537.3|11
1585241700000|2020-03-26 16:55:00|1544.1|1538.1|1545.9|1539.9|1545.9|1539.9|1543.9|1537.9|21
1585242000000|2020-03-26 17:00:00|1545.6|1539.6|1545.9|1539.9|1546.1|1540.1|1545.6|1539.6|8
1585242300000|2020-03-26 17:05:00|1546.4|1540.4|1546.6|1540.6|1546.6|1540.6|1546.1|1540.1|6
1585242600000|2020-03-26 17:10:00|1546.4|1540.4|1546.6|1540.6|1547.4|1541.4|1545.9|1539.9|13
1585242900000|2020-03-26 17:15:00|1546.9|1540.9|1547.1|1541.1|1547.4|1541.4|1546.6|1540.6|8
1585243200000|2020-03-26 17:20:00|1546.9|1540.9|1547.1|1541.1|1547.1|1541.1|1546.9|1540.9|2
1585243500000|2020-03-26 17:25:00|1547.4|1541.4|1547.6|1541.6|1547.9|1541.9|1546.9|1540.9|14
1585244100000|2020-03-26 17:35:00|1547.9|1541.9|1546.6|1540.6|1547.9|1541.9|1546.1|1540.1|8
1585244400000|2020-03-26 17:40:00|1546.9|1540.9|1547.6|1541.6|1547.6|1541.6|1546.8|1540.8|5
1585244700000|2020-03-26 17:45:00|1547.4|1541.4|1547.6|1541.6|1547.9|1541.9|1547.3|1541.3|10
1585245000000|2020-03-26 17:50:00|1547.9|1541.9|1548.1|1542.1|1548.1|1542.1|1547.9|1541.9|2
1585245300000|2020-03-26 17:55:00|1547.9|1541.9|1548.1|1542.1|1548.1|1542.1|1547.9|1541.9|4
1585270800000|2020-03-27 01:00:00|1547.3|1535.3|1550.3|1544.3|1550.3|1544.3|1547.3|1535.3|88
1585271100000|2020-03-27 01:05:00|1550|1544|1550.8|1544.8|1551.1|1545.1|1550|1544|34
1585271400000|2020-03-27 01:10:00|1550.9|1544.9|1550.8|1544.8|1550.9|1544.9|1548.9|1542.9|38
1585271700000|2020-03-27 01:15:00|1550.6|1544.6|1551.4|1545.4|1551.9|1545.9|1550.6|1544.6|51
1585272000000|2020-03-27 01:20:00|1551.6|1545.6|1551.3|1545.3|1552|1546|1550.9|1544.9|45
1585272300000|2020-03-27 01:25:00|1551.8|1545.8|1550.9|1544.9|1551.9|1545.9|1549.8|1543.8|56
1585272600000|2020-03-27 01:30:00|1550.8|1544.8|1551.8|1545.8|1552.5|1546.5|1550.8|1544.8|16
1585272900000|2020-03-27 01:35:00|1551.5|1545.5|1551|1545|1551.5|1545.5|1551|1545|3
1585273200000|2020-03-27 01:40:00|1551.4|1545.4|1551.3|1545.3|1551.6|1545.6|1550.4|1544.4|14
1585273500000|2020-03-27 01:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|4
1585273800000|2020-03-27 01:50:00|1551.5|1545.5|1550.5|1544.5|1551.5|1545.5|1550.5|1544.5|6
1585274100000|2020-03-27 01:55:00|1550.8|1544.8|1550.6|1544.6|1550.8|1544.8|1550.5|1544.5|4
1585274400000|2020-03-27 02:00:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1548.9|1542.9|28
1585274700000|2020-03-27 02:05:00|1550.5|1544.5|1551|1545|1551|1545|1550.5|1544.5|4
1585275000000|2020-03-27 02:10:00|1550.6|1544.6|1550.1|1544.1|1550.6|1544.6|1550|1544|15
1585275300000|2020-03-27 02:15:00|1550.4|1544.4|1549.8|1543.8|1550.5|1544.5|1549.4|1543.4|7
1585275600000|2020-03-27 02:20:00|1549.5|1543.5|1548.5|1542.5|1549.5|1543.5|1548.5|1542.5|2
1585275900000|2020-03-27 02:25:00|1548.6|1542.6|1549.8|1543.8|1549.8|1543.8|1548.6|1542.6|4
1585276200000|2020-03-27 02:30:00|1549.5|1543.5|1548.6|1542.6|1549.8|1543.8|1548.1|1542.1|38
1585276500000|2020-03-27 02:35:00|1548.4|1542.4|1548.8|1542.8|1549|1543|1548.4|1542.4|8
1585276800000|2020-03-27 02:40:00|1548.5|1542.5|1547.6|1541.6|1548.5|1542.5|1547.4|1541.4|9
1585277100000|2020-03-27 02:45:00|1547.5|1541.5|1547.1|1541.1|1547.5|1541.5|1547|1541|15
1585277400000|2020-03-27 02:50:00|1546.9|1540.9|1547.5|1541.5|1547.9|1541.9|1546.9|1540.9|5
1585277700000|2020-03-27 02:55:00|1547.9|1541.9|1548.8|1542.8|1548.8|1542.8|1547.9|1541.9|10
1585278000000|2020-03-27 03:00:00|1548.6|1542.6|1549.1|1543.1|1549.4|1543.4|1548.6|1542.6|14
1585278300000|2020-03-27 03:05:00|1549|1543|1547.6|1541.6|1549|1543|1547.6|1541.6|11
1585278600000|2020-03-27 03:10:00|1547.8|1541.8|1548.5|1542.5|1548.8|1542.8|1547.5|1541.5|15
1585278900000|2020-03-27 03:15:00|1548.8|1542.8|1550.1|1544.1|1550.3|1544.3|1548.5|1542.5|46
1585279200000|2020-03-27 03:20:00|1550.3|1544.3|1551.6|1545.6|1552.1|1546.1|1550.3|1544.3|22
1585279500000|2020-03-27 03:25:00|1551.3|1545.3|1551.9|1545.9|1552.3|1546.3|1551.3|1545.3|21
1585279800000|2020-03-27 03:30:00|1552.3|1546.3|1552.5|1546.5|1552.5|1546.5|1552.3|1546.3|3
1585280100000|2020-03-27 03:35:00|1552.3|1546.3|1552.4|1546.4|1552.6|1546.6|1552.3|1546.3|5
1585280400000|2020-03-27 03:40:00|1552.6|1546.6|1552.5|1546.5|1552.8|1546.8|1552.5|1546.5|3
1585280700000|2020-03-27 03:45:00|1552.6|1546.6|1553.8|1547.8|1553.8|1547.8|1552.6|1546.6|2
1585281000000|2020-03-27 03:50:00|1554|1548|1554.6|1548.6|1554.6|1548.6|1554|1548|2
1585281900000|2020-03-27 04:05:00|1555.9|1549.9|1556.9|1550.9|1556.9|1550.9|1555.9|1549.9|3
1585282200000|2020-03-27 04:10:00|1556.6|1550.6|1556|1550|1556.6|1550.6|1556|1550|3
1585282500000|2020-03-27 04:15:00|1555.8|1549.8|1556|1550|1556.6|1550.6|1555.8|1549.8|3
1585282800000|2020-03-27 04:20:00|1556.3|1550.3|1557|1551|1557.1|1551.1|1556|1550|10
1585283100000|2020-03-27 04:25:00|1556.8|1550.8|1556|1550|1556.8|1550.8|1556|1550|4
1585283400000|2020-03-27 04:30:00|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1
1585285200000|2020-03-27 05:00:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|10
1585285500000|2020-03-27 05:05:00|1556.3|1550.3|1556.4|1550.4|1556.6|1550.6|1556.3|1550.3|5
1585285800000|2020-03-27 05:10:00|1556.6|1550.6|1556.9|1550.9|1557|1551|1556.6|1550.6|4
1585286100000|2020-03-27 05:15:00|1556.8|1550.8|1556|1550|1556.8|1550.8|1556|1550|5
1585286400000|2020-03-27 05:20:00|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1
1585287000000|2020-03-27 05:30:00|1556|1550|1553.5|1547.5|1556|1550|1553.1|1547.1|37
1585287300000|2020-03-27 05:35:00|1552.6|1546.6|1553|1547|1553.6|1547.6|1552.5|1546.5|11
1585287600000|2020-03-27 05:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1551.8|1545.8|8
1585287900000|2020-03-27 05:45:00|1552.9|1546.9|1551.9|1545.9|1553|1547|1551.9|1545.9|22
1585288200000|2020-03-27 05:50:00|1551.8|1545.8|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|8
1585288500000|2020-03-27 05:55:00|1551.5|1545.5|1551.3|1545.3|1552.3|1546.3|1551.3|1545.3|12
1585288800000|2020-03-27 06:00:00|1551.5|1545.5|1551.9|1545.9|1552|1546|1551.3|1545.3|18
1585289100000|2020-03-27 06:05:00|1551.6|1545.6|1552.9|1546.9|1553.5|1547.5|1551.5|1545.5|16
1585289400000|2020-03-27 06:10:00|1553.1|1547.1|1552.3|1546.3|1553.1|1547.1|1552.3|1546.3|5
1585289700000|2020-03-27 06:15:00|1552.5|1546.5|1553.8|1547.8|1553.8|1547.8|1552.5|1546.5|11
1585290000000|2020-03-27 06:20:00|1553.9|1547.9|1555|1549|1555.5|1549.5|1553.9|1547.9|15
1585290300000|2020-03-27 06:25:00|1554.8|1548.8|1555.5|1549.5|1556.1|1550.1|1554.5|1548.5|14
1585290600000|2020-03-27 06:30:00|1555.8|1549.8|1557.5|1551.5|1559.1|1553.1|1555.8|1549.8|24
1585290900000|2020-03-27 06:35:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557|1551|6
1585291200000|2020-03-27 06:40:00|1557.5|1551.5|1556.5|1550.5|1557.8|1551.8|1556.3|1550.3|25
1585291500000|2020-03-27 06:45:00|1556.8|1550.8|1554.8|1548.8|1556.9|1550.9|1554.1|1548.1|18
1585291800000|2020-03-27 06:50:00|1554.4|1548.4|1555.6|1549.6|1556.3|1550.3|1554.4|1548.4|28
1585292100000|2020-03-27 06:55:00|1555.4|1549.4|1553.8|1547.8|1555.4|1549.4|1553.4|1547.4|110
1585292400000|2020-03-27 07:00:00|1554|1548|1553|1547|1554.3|1548.3|1552.3|1546.3|13
1585292700000|2020-03-27 07:05:00|1553.3|1547.3|1554.3|1548.3|1554.5|1548.5|1553.3|1547.3|6
1585293000000|2020-03-27 07:10:00|1554.5|1548.5|1553.8|1547.8|1554.5|1548.5|1553.8|1547.8|7
1585293300000|2020-03-27 07:15:00|1554|1548|1552.8|1546.8|1554.1|1548.1|1552.6|1546.6|12
1585293600000|2020-03-27 07:20:00|1552.6|1546.6|1551.9|1545.9|1552.8|1546.8|1551.4|1545.4|21
1585293900000|2020-03-27 07:25:00|1551.6|1545.6|1551.8|1545.8|1551.9|1545.9|1550.9|1544.9|17
1585294200000|2020-03-27 07:30:00|1551.5|1545.5|1551.8|1545.8|1552.3|1546.3|1551.1|1545.1|14
1585294500000|2020-03-27 07:35:00|1551.9|1545.9|1550.3|1544.3|1552.3|1546.3|1549.8|1543.8|13
1585294800000|2020-03-27 07:40:00|1550|1544|1549.8|1543.8|1550.3|1544.3|1549.8|1543.8|6
1585295100000|2020-03-27 07:45:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1548.8|1542.8|15
1585295400000|2020-03-27 07:50:00|1550.5|1544.5|1551.1|1545.1|1551.8|1545.8|1550.4|1544.4|20
1585295700000|2020-03-27 07:55:00|1551.3|1545.3|1549.5|1543.5|1551.8|1545.8|1549|1543|17
1585296000000|2020-03-27 08:00:00|1549.8|1543.8|1550.8|1544.8|1550.8|1544.8|1549|1543|19
1585296300000|2020-03-27 08:05:00|1550.3|1544.3|1550.3|1544.3|1550.3|1544.3|1549|1543|27
1585296600000|2020-03-27 08:10:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1549.8|1543.8|16
1585296900000|2020-03-27 08:15:00|1550.5|1544.5|1550.5|1544.5|1550.8|1544.8|1549.5|1543.5|22
1585297200000|2020-03-27 08:20:00|1550.8|1544.8|1550.8|1544.8|1550.8|1544.8|1549.8|1543.8|9
1585297500000|2020-03-27 08:25:00|1550.5|1544.5|1549|1543|1550.8|1544.8|1548.5|1542.5|26
1585297800000|2020-03-27 08:30:00|1548.8|1542.8|1546.3|1540.3|1548.8|1542.8|1545.8|1539.8|19
1585298100000|2020-03-27 08:35:00|1546.5|1540.5|1546.8|1540.8|1547|1541|1546|1540|14
1585298400000|2020-03-27 08:40:00|1546.5|1540.5|1547|1541|1547|1541|1546.3|1540.3|5
1585299000000|2020-03-27 08:50:00|1546.8|1540.8|1547|1541|1547|1541|1546.5|1540.5|4
1585299300000|2020-03-27 08:55:00|1547.5|1541.5|1547.3|1541.3|1547.8|1541.8|1547.3|1541.3|4
1585299600000|2020-03-27 09:00:00|1547|1541|1547.5|1541.5|1547.5|1541.5|1546.5|1540.5|17
1585299900000|2020-03-27 09:05:00|1547.3|1541.3|1546|1540|1547.3|1541.3|1543.8|1537.8|27
1585300200000|2020-03-27 09:10:00|1545.8|1539.8|1546.5|1540.5|1547.5|1541.5|1545.8|1539.8|12
1585300500000|2020-03-27 09:15:00|1546.3|1540.3|1545.5|1539.5|1546.5|1540.5|1545.3|1539.3|20
1585300800000|2020-03-27 09:20:00|1545.3|1539.3|1545.8|1539.8|1546.3|1540.3|1544.8|1538.8|19
1585301100000|2020-03-27 09:25:00|1545.5|1539.5|1545.5|1539.5|1546.3|1540.3|1545|1539|17
1585301400000|2020-03-27 09:30:00|1545.3|1539.3|1545.5|1539.5|1545.5|1539.5|1543.8|1537.8|11
1585301700000|2020-03-27 09:35:00|1545.3|1539.3|1544|1538|1545.3|1539.3|1544|1538|9
1585302000000|2020-03-27 09:40:00|1543.8|1537.8|1543.8|1537.8|1544.5|1538.5|1543.5|1537.5|9
1585302300000|2020-03-27 09:45:00|1544|1538|1545|1539|1545|1539|1543.3|1537.3|18
1585302600000|2020-03-27 09:50:00|1545.3|1539.3|1545.8|1539.8|1545.8|1539.8|1545.3|1539.3|6
1585302900000|2020-03-27 09:55:00|1545.3|1539.3|1544.5|1538.5|1545.3|1539.3|1543.8|1537.8|15
1585303200000|2020-03-27 10:00:00|1544.8|1538.8|1545.8|1539.8|1545.8|1539.8|1544.8|1538.8|15
1585303500000|2020-03-27 10:05:00|1545.3|1539.3|1547.8|1541.8|1547.8|1541.8|1545|1539|11
1585303800000|2020-03-27 10:10:00|1548|1542|1549.8|1543.8|1549.8|1543.8|1547.8|1541.8|28
1585304100000|2020-03-27 10:15:00|1550.3|1544.3|1549.3|1543.3|1550.5|1544.5|1547.3|1541.3|36
1585304400000|2020-03-27 10:20:00|1549.8|1543.8|1547|1541|1549.8|1543.8|1546.8|1540.8|26
1585304700000|2020-03-27 10:25:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1548|1542|10
1585305000000|2020-03-27 10:30:00|1548.8|1542.8|1549.5|1543.5|1550|1544|1548.8|1542.8|17
1585305300000|2020-03-27 10:35:00|1549.3|1543.3|1549.5|1543.5|1549.5|1543.5|1549.3|1543.3|14
1585305600000|2020-03-27 10:40:00|1549.3|1543.3|1549|1543|1549.5|1543.5|1549|1543|27
1585305900000|2020-03-27 10:45:00|1549.3|1543.3|1548.5|1542.5|1549.5|1543.5|1547.8|1541.8|21
1585306200000|2020-03-27 10:50:00|1548.8|1542.8|1549|1543|1549|1543|1547.5|1541.5|20
1585306500000|2020-03-27 10:55:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1548.5|1542.5|7
1585306800000|2020-03-27 11:00:00|1550.5|1544.5|1549.3|1543.3|1550.8|1544.8|1549.3|1543.3|8
1585307100000|2020-03-27 11:05:00|1549|1543|1550|1544|1550.3|1544.3|1549|1543|15
1585307400000|2020-03-27 11:10:00|1549.8|1543.8|1548.8|1542.8|1549.8|1543.8|1548.8|1542.8|9
1585307700000|2020-03-27 11:15:00|1548.5|1542.5|1547.8|1541.8|1548.5|1542.5|1547.5|1541.5|16
1585308000000|2020-03-27 11:20:00|1548|1542|1547|1541|1548.3|1542.3|1547|1541|11
1585308300000|2020-03-27 11:25:00|1546.5|1540.5|1546|1540|1546.5|1540.5|1544.8|1538.8|10
1585308600000|2020-03-27 11:30:00|1546.3|1540.3|1546.3|1540.3|1547|1541|1546.3|1540.3|11
1585308900000|2020-03-27 11:35:00|1546.5|1540.5|1546.8|1540.8|1546.8|1540.8|1546.5|1540.5|2
1585309200000|2020-03-27 11:40:00|1546.5|1540.5|1546.8|1540.8|1547.3|1541.3|1546.3|1540.3|8
1585309500000|2020-03-27 11:45:00|1547|1541|1547.3|1541.3|1547.5|1541.5|1547|1541|5
1585309800000|2020-03-27 11:50:00|1547.5|1541.5|1548.3|1542.3|1548.3|1542.3|1547.3|1541.3|5
1585310100000|2020-03-27 11:55:00|1548|1542|1547|1541|1548.5|1542.5|1546.3|1540.3|26
1585310400000|2020-03-27 12:00:00|1546.8|1540.8|1544.8|1538.8|1546.8|1540.8|1544.5|1538.5|14
1585310700000|2020-03-27 12:05:00|1544.5|1538.5|1541.3|1535.3|1544.5|1538.5|1541|1535|16
1585311000000|2020-03-27 12:10:00|1541|1535|1541.3|1535.3|1541.5|1535.5|1540.8|1534.8|22
1585311300000|2020-03-27 12:15:00|1541.5|1535.5|1541.3|1535.3|1541.8|1535.8|1540.3|1534.3|26
1585311600000|2020-03-27 12:20:00|1541.5|1535.5|1543.3|1537.3|1543.5|1537.5|1541.5|1535.5|17
1585311900000|2020-03-27 12:25:00|1543.5|1537.5|1544|1538|1546|1540|1543.5|1537.5|36
1585312200000|2020-03-27 12:30:00|1543.8|1537.8|1542.3|1536.3|1544|1538|1541.8|1535.8|28
1585312500000|2020-03-27 12:35:00|1541.8|1535.8|1542|1536|1542.5|1536.5|1541.8|1535.8|9
1585312800000|2020-03-27 12:40:00|1542.3|1536.3|1541|1535|1542.3|1536.3|1540.3|1534.3|23
1585313100000|2020-03-27 12:45:00|1541.3|1535.3|1542.5|1536.5|1542.5|1536.5|1540.3|1534.3|19
1585313400000|2020-03-27 12:50:00|1542.3|1536.3|1543|1537|1543|1537|1542.3|1536.3|8
1585313700000|2020-03-27 12:55:00|1542.8|1536.8|1543.5|1537.5|1543.8|1537.8|1539.3|1533.3|141
1585314000000|2020-03-27 13:00:00|1543.8|1537.8|1540.8|1534.8|1543.8|1537.8|1540.3|1534.3|56
1585314300000|2020-03-27 13:05:00|1540.5|1534.5|1543.3|1537.3|1543.8|1537.8|1540|1534|23
1585314600000|2020-03-27 13:10:00|1543.8|1537.8|1542|1536|1543.8|1537.8|1541.8|1535.8|27
1585314900000|2020-03-27 13:15:00|1542.3|1536.3|1543.8|1537.8|1544|1538|1541.8|1535.8|21
1585315200000|2020-03-27 13:20:00|1543.5|1537.5|1544.8|1538.8|1545|1539|1543|1537|14
1585315500000|2020-03-27 13:25:00|1545|1539|1544.3|1538.3|1545|1539|1543.5|1537.5|25
1585315800000|2020-03-27 13:30:00|1544|1538|1543|1537|1544|1538|1543|1537|8
1585316100000|2020-03-27 13:35:00|1542.8|1536.8|1543.3|1537.3|1543.8|1537.8|1542.3|1536.3|16
1585316400000|2020-03-27 13:40:00|1543|1537|1543|1537|1543.3|1537.3|1541.8|1535.8|18
1585316700000|2020-03-27 13:45:00|1543.3|1537.3|1545.3|1539.3|1545.5|1539.5|1542.8|1536.8|19
1585317000000|2020-03-27 13:50:00|1545.5|1539.5|1545.8|1539.8|1547|1541|1545.3|1539.3|28
1585317300000|2020-03-27 13:55:00|1546|1540|1546.3|1540.3|1547.8|1541.8|1546|1540|14
1585317600000|2020-03-27 14:00:00|1546|1540|1549.5|1543.5|1549.8|1543.8|1545.8|1539.8|33
1585317900000|2020-03-27 14:05:00|1549.3|1543.3|1550.3|1544.3|1551|1545|1549.3|1543.3|24
1585318200000|2020-03-27 14:10:00|1549.8|1543.8|1550.3|1544.3|1550.8|1544.8|1549.3|1543.3|25
1585318500000|2020-03-27 14:15:00|1550.5|1544.5|1546.8|1540.8|1550.5|1544.5|1546.3|1540.3|26
1585318800000|2020-03-27 14:20:00|1547|1541|1547.8|1541.8|1548.5|1542.5|1546.8|1540.8|16
1585319100000|2020-03-27 14:25:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1547.8|1541.8|10
1585319400000|2020-03-27 14:30:00|1548.8|1542.8|1549.3|1543.3|1550.8|1544.8|1548.8|1542.8|15
1585319700000|2020-03-27 14:35:00|1549.8|1543.8|1550.3|1544.3|1550.8|1544.8|1549.8|1543.8|10
1585320000000|2020-03-27 14:40:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|12
1585320300000|2020-03-27 14:45:00|1550|1544|1551.3|1545.3|1551.3|1545.3|1549.8|1543.8|8
1585320600000|2020-03-27 14:50:00|1551.8|1545.8|1552|1546|1553.8|1547.8|1551.8|1545.8|14
1585320900000|2020-03-27 14:55:00|1551.8|1545.8|1553.8|1547.8|1553.8|1547.8|1551.5|1545.5|27
1585321200000|2020-03-27 15:00:00|1553.5|1547.5|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1585321500000|2020-03-27 15:05:00|1554|1548|1556.8|1550.8|1556.8|1550.8|1554|1548|33
1585321800000|2020-03-27 15:10:00|1557.3|1551.3|1554.3|1548.3|1557.3|1551.3|1554.3|1548.3|27
1585322100000|2020-03-27 15:15:00|1554.5|1548.5|1553|1547|1555|1549|1552.8|1546.8|28
1585322400000|2020-03-27 15:20:00|1553.3|1547.3|1553.8|1547.8|1553.8|1547.8|1551|1545|26
1585322700000|2020-03-27 15:25:00|1552.5|1546.5|1552.5|1546.5|1553.3|1547.3|1552.3|1546.3|29
1585323000000|2020-03-27 15:30:00|1552.3|1546.3|1551.3|1545.3|1553.8|1547.8|1551.3|1545.3|16
1585323300000|2020-03-27 15:35:00|1551.5|1545.5|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|18
1585323600000|2020-03-27 15:40:00|1551.5|1545.5|1551.8|1545.8|1552.8|1546.8|1551|1545|9
1585323900000|2020-03-27 15:45:00|1551.5|1545.5|1549.5|1543.5|1551.8|1545.8|1549.5|1543.5|17
1585324200000|2020-03-27 15:50:00|1549.8|1543.8|1549.3|1543.3|1550|1544|1548.8|1542.8|26
1585324500000|2020-03-27 15:55:00|1549.8|1543.8|1549.5|1543.5|1550.3|1544.3|1548.8|1542.8|32
1585324800000|2020-03-27 16:00:00|1549.3|1543.3|1549|1543|1549.8|1543.8|1548.8|1542.8|8
1585325100000|2020-03-27 16:05:00|1548.8|1542.8|1548|1542|1549.5|1543.5|1547.5|1541.5|22
1585325400000|2020-03-27 16:10:00|1548.3|1542.3|1550|1544|1551.3|1545.3|1547.5|1541.5|24
1585325700000|2020-03-27 16:15:00|1550.5|1544.5|1549.3|1543.3|1550.5|1544.5|1548|1542|25
1585326000000|2020-03-27 16:20:00|1549|1543|1547.8|1541.8|1549|1543|1547.8|1541.8|12
1585326300000|2020-03-27 16:25:00|1548|1542|1549|1543|1549.3|1543.3|1548|1542|9
1585326600000|2020-03-27 16:30:00|1549.3|1543.3|1548|1542|1549.3|1543.3|1547.3|1541.3|65
1585326900000|2020-03-27 16:35:00|1548.3|1542.3|1549.8|1543.8|1549.8|1543.8|1548|1542|20
1585327200000|2020-03-27 16:40:00|1549.5|1543.5|1550|1544|1550.5|1544.5|1549.5|1543.5|16
1585327500000|2020-03-27 16:45:00|1550.3|1544.3|1549.8|1543.8|1550.3|1544.3|1549.8|1543.8|18
1585327800000|2020-03-27 16:50:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1550|1544|4
1585328100000|2020-03-27 16:55:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1549.9|1543.9|3
1585328400000|2020-03-27 17:00:00|1550.9|1544.9|1552.1|1546.1|1554.1|1548.1|1550.9|1544.9|12
1585328700000|2020-03-27 17:05:00|1551.9|1545.9|1551.4|1545.4|1551.9|1545.9|1550.9|1544.9|7
1585329000000|2020-03-27 17:10:00|1551.6|1545.6|1551.6|1545.6|1551.6|1545.6|1551.6|1545.6|1
1585329300000|2020-03-27 17:15:00|1551.9|1545.9|1551.6|1545.6|1551.9|1545.9|1551.6|1545.6|4
1585329600000|2020-03-27 17:20:00|1552.1|1546.1|1551.6|1545.6|1552.1|1546.1|1551.6|1545.6|2
1585329900000|2020-03-27 17:25:00|1552.1|1546.1|1552.1|1546.1|1552.4|1546.4|1552.1|1546.1|3
1585330800000|2020-03-27 17:40:00|1552.6|1546.6|1552.6|1546.6|1552.6|1546.6|1552.6|1546.6|1
1585331100000|2020-03-27 17:45:00|1552.9|1546.9|1553.6|1547.6|1553.6|1547.6|1552.9|1546.9|3
1585331400000|2020-03-27 17:50:00|1553.4|1547.4|1553.6|1547.6|1553.6|1547.6|1553.4|1547.4|2
1585331700000|2020-03-27 17:55:00|1554.1|1548.1|1554.4|1548.4|1554.6|1548.6|1554.1|1548.1|4
1585526400000|2020-03-30 00:00:00|1557|1545|1551.5|1545.5|1557|1545.6|1551.5|1545|3
1585526700000|2020-03-30 00:05:00|1551.8|1545.8|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|5
1585527000000|2020-03-30 00:10:00|1551.1|1545.1|1550.4|1544.4|1551.1|1545.1|1550.4|1544.4|11
1585527300000|2020-03-30 00:15:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1585527600000|2020-03-30 00:20:00|1550.5|1544.5|1551.1|1545.1|1551.5|1545.5|1550.4|1544.4|12
1585527900000|2020-03-30 00:25:00|1551|1545|1550.5|1544.5|1551|1545|1550.3|1544.3|6
1585528200000|2020-03-30 00:30:00|1550.4|1544.4|1550.4|1544.4|1550.5|1544.5|1550.3|1544.3|5
1585528500000|2020-03-30 00:35:00|1550.3|1544.3|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|4
1585528800000|2020-03-30 00:40:00|1550.8|1544.8|1550.6|1544.6|1550.8|1544.8|1550.6|1544.6|2
1585529100000|2020-03-30 00:45:00|1550.4|1544.4|1550.4|1544.4|1550.8|1544.8|1550.4|1544.4|8
1585529400000|2020-03-30 00:50:00|1550|1544|1549.9|1543.9|1550|1544|1549.8|1543.8|4
1585529700000|2020-03-30 00:55:00|1549.6|1543.6|1549.8|1543.8|1550.3|1544.3|1549.6|1543.6|5
1585530000000|2020-03-30 01:00:00|1549.6|1543.6|1549.5|1543.5|1550.3|1544.3|1549.4|1543.4|34
1585530300000|2020-03-30 01:05:00|1549.4|1543.4|1547.3|1541.3|1549.5|1543.5|1547.3|1541.3|19
1585530600000|2020-03-30 01:10:00|1547.4|1541.4|1548|1542|1548|1542|1547.1|1541.1|8
1585530900000|2020-03-30 01:15:00|1547.8|1541.8|1547.1|1541.1|1548.5|1542.5|1547.1|1541.1|11
1585531200000|2020-03-30 01:20:00|1547.3|1541.3|1548.5|1542.5|1548.5|1542.5|1547.3|1541.3|13
1585531500000|2020-03-30 01:25:00|1548.3|1542.3|1547.8|1541.8|1548.3|1542.3|1547.4|1541.4|9
1585531800000|2020-03-30 01:30:00|1548|1542|1547.4|1541.4|1548.1|1542.1|1547.1|1541.1|15
1585532100000|2020-03-30 01:35:00|1547.5|1541.5|1548.3|1542.3|1548.3|1542.3|1547.5|1541.5|9
1585532400000|2020-03-30 01:40:00|1547.1|1541.1|1546.4|1540.4|1547.8|1541.8|1546|1540|9
1585532700000|2020-03-30 01:45:00|1546.8|1540.8|1546.8|1540.8|1546.9|1540.9|1545.8|1539.8|7
1585533000000|2020-03-30 01:50:00|1546.5|1540.5|1546.8|1540.8|1546.9|1540.9|1546.5|1540.5|4
1585533600000|2020-03-30 02:00:00|1546.9|1540.9|1546.9|1540.9|1546.9|1540.9|1546.9|1540.9|1
1585533900000|2020-03-30 02:05:00|1546.8|1540.8|1546.8|1540.8|1546.9|1540.9|1546.3|1540.3|10
1585534200000|2020-03-30 02:10:00|1547|1541|1546.6|1540.6|1547|1541|1546.6|1540.6|3
1585534500000|2020-03-30 02:15:00|1547|1541|1547.3|1541.3|1547.3|1541.3|1547|1541|2
1585534800000|2020-03-30 02:20:00|1547.8|1541.8|1547.8|1541.8|1548.3|1542.3|1547.5|1541.5|10
1585535100000|2020-03-30 02:25:00|1547.6|1541.6|1548.3|1542.3|1548.3|1542.3|1547.1|1541.1|7
1585535400000|2020-03-30 02:30:00|1548|1542|1546.8|1540.8|1548.3|1542.3|1546|1540|33
1585535700000|2020-03-30 02:35:00|1547|1541|1547.5|1541.5|1548.1|1542.1|1547|1541|5
1585536000000|2020-03-30 02:40:00|1547.3|1541.3|1547|1541|1547.3|1541.3|1547|1541|3
1585536300000|2020-03-30 02:45:00|1547.1|1541.1|1546|1540|1548.5|1542.5|1546|1540|20
1585536600000|2020-03-30 02:50:00|1546.3|1540.3|1546.4|1540.4|1546.4|1540.4|1546.3|1540.3|2
1585536900000|2020-03-30 02:55:00|1545.9|1539.9|1544.6|1538.6|1546.6|1540.6|1544.4|1538.4|19
1585537200000|2020-03-30 03:00:00|1544.5|1538.5|1541.5|1535.5|1544.5|1538.5|1541.4|1535.4|26
1585537500000|2020-03-30 03:05:00|1541.8|1535.8|1541.5|1535.5|1543.1|1537.1|1541.5|1535.5|21
1585537800000|2020-03-30 03:10:00|1541.8|1535.8|1540.6|1534.6|1541.8|1535.8|1540.1|1534.1|12
1585538100000|2020-03-30 03:15:00|1540.8|1534.8|1541.8|1535.8|1541.8|1535.8|1540.6|1534.6|9
1585538400000|2020-03-30 03:20:00|1542|1536|1542.8|1536.8|1542.8|1536.8|1542|1536|5
1585538700000|2020-03-30 03:25:00|1542.6|1536.6|1540.8|1534.8|1543.4|1537.4|1540.1|1534.1|25
1585539000000|2020-03-30 03:30:00|1540.9|1534.9|1542.5|1536.5|1542.5|1536.5|1540.9|1534.9|4
1585539900000|2020-03-30 03:45:00|1543.6|1537.6|1543.5|1537.5|1543.6|1537.6|1543.5|1537.5|2
1585540200000|2020-03-30 03:50:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1585540500000|2020-03-30 03:55:00|1543.8|1537.8|1544.3|1538.3|1544.3|1538.3|1543.8|1537.8|3
1585540800000|2020-03-30 04:00:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1585541700000|2020-03-30 04:15:00|1543.9|1537.9|1544.3|1538.3|1544.3|1538.3|1543.9|1537.9|3
1585542000000|2020-03-30 04:20:00|1544.1|1538.1|1544.1|1538.1|1544.1|1538.1|1544.1|1538.1|1
1585542300000|2020-03-30 04:25:00|1544.8|1538.8|1544.9|1538.9|1544.9|1538.9|1544.8|1538.8|2
1585542600000|2020-03-30 04:30:00|1544.4|1538.4|1544.9|1538.9|1544.9|1538.9|1543.9|1537.9|6
1585544400000|2020-03-30 05:00:00|1544.3|1538.3|1544.1|1538.1|1544.3|1538.3|1544.1|1538.1|2
1585545000000|2020-03-30 05:10:00|1544|1538|1543.6|1537.6|1544|1538|1543.6|1537.6|7
1585545300000|2020-03-30 05:15:00|1544.3|1538.3|1543.9|1537.9|1544.4|1538.4|1543.6|1537.6|8
1585545600000|2020-03-30 05:20:00|1544.1|1538.1|1544.5|1538.5|1544.9|1538.9|1544.1|1538.1|6
1585545900000|2020-03-30 05:25:00|1544.6|1538.6|1543.4|1537.4|1544.6|1538.6|1543.4|1537.4|6
1585546200000|2020-03-30 05:30:00|1543.6|1537.6|1542.1|1536.1|1543.8|1537.8|1540.4|1534.4|36
1585546500000|2020-03-30 05:35:00|1541.4|1535.4|1540.6|1534.6|1542.1|1536.1|1540.6|1534.6|12
1585546800000|2020-03-30 05:40:00|1541|1535|1543.9|1537.9|1545.8|1539.8|1540.6|1534.6|37
1585547100000|2020-03-30 05:45:00|1544|1538|1546|1540|1546|1540|1544|1538|12
1585547400000|2020-03-30 05:50:00|1546.3|1540.3|1544.3|1538.3|1546.3|1540.3|1543.5|1537.5|27
1585547700000|2020-03-30 05:55:00|1544.6|1538.6|1546.8|1540.8|1547|1541|1544.4|1538.4|29
1585548000000|2020-03-30 06:00:00|1546.5|1540.5|1548.9|1542.9|1552|1546|1546.5|1540.5|58
1585548300000|2020-03-30 06:05:00|1549|1543|1547.9|1541.9|1549.3|1543.3|1547.9|1541.9|53
1585548600000|2020-03-30 06:10:00|1548.3|1542.3|1548.5|1542.5|1551.1|1545.1|1547.9|1541.9|58
1585548900000|2020-03-30 06:15:00|1548.9|1542.9|1546.4|1540.4|1548.9|1542.9|1546.3|1540.3|57
1585549200000|2020-03-30 06:20:00|1546.1|1540.1|1544.5|1538.5|1546.1|1540.1|1544.4|1538.4|15
1585549500000|2020-03-30 06:25:00|1544.4|1538.4|1544|1538|1544.4|1538.4|1543.8|1537.8|12
1585549800000|2020-03-30 06:30:00|1543.8|1537.8|1543.9|1537.9|1545.3|1539.3|1543.4|1537.4|22
1585550100000|2020-03-30 06:35:00|1543.6|1537.6|1541.8|1535.8|1543.8|1537.8|1541.3|1535.3|18
1585550400000|2020-03-30 06:40:00|1541.9|1535.9|1540.3|1534.3|1541.9|1535.9|1540.3|1534.3|15
1585550700000|2020-03-30 06:45:00|1540|1534|1538.5|1532.5|1541.3|1535.3|1538.5|1532.5|60
1585551000000|2020-03-30 06:50:00|1538.8|1532.8|1535.8|1529.8|1539|1533|1535.8|1529.8|23
1585551300000|2020-03-30 06:55:00|1536.4|1530.4|1536.8|1530.8|1538|1532|1534.8|1528.8|64
1585551600000|2020-03-30 07:00:00|1537.3|1531.3|1534.8|1528.8|1539.8|1533.8|1534.3|1528.3|52
1585551900000|2020-03-30 07:05:00|1534.3|1528.3|1533.3|1527.3|1535.5|1529.5|1533.3|1527.3|33
1585552200000|2020-03-30 07:10:00|1533.5|1527.5|1530.8|1524.8|1534|1528|1529.8|1523.8|24
1585552500000|2020-03-30 07:15:00|1531|1525|1532|1526|1532.8|1526.8|1530|1524|34
1585552800000|2020-03-30 07:20:00|1532.3|1526.3|1530.5|1524.5|1532.3|1526.3|1530.5|1524.5|19
1585553100000|2020-03-30 07:25:00|1530.3|1524.3|1531.3|1525.3|1531.3|1525.3|1530.3|1524.3|12
1585553400000|2020-03-30 07:30:00|1531|1525|1531|1525|1531.8|1525.8|1530.3|1524.3|17
1585553700000|2020-03-30 07:35:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1532|1526|9
1585554000000|2020-03-30 07:40:00|1532|1526|1530.5|1524.5|1532.3|1526.3|1530.5|1524.5|13
1585554300000|2020-03-30 07:45:00|1530.8|1524.8|1535.5|1529.5|1537.3|1531.3|1530.3|1524.3|41
1585554600000|2020-03-30 07:50:00|1535.8|1529.8|1536|1530|1539|1533|1535.8|1529.8|38
1585554900000|2020-03-30 07:55:00|1535.8|1529.8|1535.8|1529.8|1537|1531|1534.3|1528.3|32
1585555200000|2020-03-30 08:00:00|1535.5|1529.5|1535.5|1529.5|1536.8|1530.8|1535|1529|28
1585555500000|2020-03-30 08:05:00|1535.3|1529.3|1535.3|1529.3|1535.3|1529.3|1533.5|1527.5|15
1585555800000|2020-03-30 08:10:00|1535.5|1529.5|1534|1528|1536.5|1530.5|1534|1528|15
1585556100000|2020-03-30 08:15:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1532.3|1526.3|25
1585556400000|2020-03-30 08:20:00|1534.5|1528.5|1533|1527|1534.8|1528.8|1532.5|1526.5|29
1585556700000|2020-03-30 08:25:00|1532.8|1526.8|1532.5|1526.5|1533.8|1527.8|1532.5|1526.5|15
1585557000000|2020-03-30 08:30:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1531.8|1525.8|6
1585557300000|2020-03-30 08:35:00|1532.5|1526.5|1531|1525|1533|1527|1530.8|1524.8|18
1585557600000|2020-03-30 08:40:00|1530.8|1524.8|1533.5|1527.5|1533.5|1527.5|1530.8|1524.8|20
1585557900000|2020-03-30 08:45:00|1532.8|1526.8|1531.3|1525.3|1532.8|1526.8|1531|1525|6
1585558200000|2020-03-30 08:50:00|1531.5|1525.5|1533.3|1527.3|1533.3|1527.3|1531.5|1525.5|11
1585558500000|2020-03-30 08:55:00|1533.8|1527.8|1533|1527|1534.3|1528.3|1533|1527|16
1585558800000|2020-03-30 09:00:00|1533.3|1527.3|1533.8|1527.8|1534.8|1528.8|1533.3|1527.3|9
1585559100000|2020-03-30 09:05:00|1534|1528|1536|1530|1536|1530|1533.8|1527.8|39
1585559400000|2020-03-30 09:10:00|1535.8|1529.8|1536.8|1530.8|1536.8|1530.8|1535.3|1529.3|40
1585559700000|2020-03-30 09:15:00|1536|1530|1535.8|1529.8|1536|1530|1535.3|1529.3|22
1585560000000|2020-03-30 09:20:00|1536|1530|1535.8|1529.8|1536|1530|1535.5|1529.5|11
1585560300000|2020-03-30 09:25:00|1536.3|1530.3|1536.5|1530.5|1536.5|1530.5|1536.3|1530.3|2
1585560600000|2020-03-30 09:30:00|1536.3|1530.3|1536.3|1530.3|1537|1531|1535.8|1529.8|18
1585560900000|2020-03-30 09:35:00|1536|1530|1535.5|1529.5|1536.3|1530.3|1535.5|1529.5|23
1585561200000|2020-03-30 09:40:00|1535.3|1529.3|1536.8|1530.8|1537|1531|1535|1529|15
1585561500000|2020-03-30 09:45:00|1537|1531|1537|1531|1537.5|1531.5|1536.5|1530.5|21
1585561800000|2020-03-30 09:50:00|1537.3|1531.3|1538.8|1532.8|1538.8|1532.8|1537.3|1531.3|19
1585562100000|2020-03-30 09:55:00|1538.3|1532.3|1538.3|1532.3|1538.8|1532.8|1537.3|1531.3|10
1585562400000|2020-03-30 10:00:00|1538|1532|1537.5|1531.5|1538|1532|1536.3|1530.3|14
1585562700000|2020-03-30 10:05:00|1537|1531|1537|1531|1537|1531|1536.5|1530.5|3
1585563000000|2020-03-30 10:10:00|1537.3|1531.3|1536.3|1530.3|1537.8|1531.8|1536.3|1530.3|11
1585563300000|2020-03-30 10:15:00|1536.5|1530.5|1534.3|1528.3|1536.5|1530.5|1534.3|1528.3|14
1585563600000|2020-03-30 10:20:00|1534|1528|1534.5|1528.5|1534.8|1528.8|1533.5|1527.5|9
1585563900000|2020-03-30 10:25:00|1534.3|1528.3|1535|1529|1535|1529|1534|1528|4
1585564200000|2020-03-30 10:30:00|1534.8|1528.8|1535|1529|1535.8|1529.8|1534.8|1528.8|11
1585564500000|2020-03-30 10:35:00|1534.5|1528.5|1534|1528|1534.8|1528.8|1534|1528|16
1585564800000|2020-03-30 10:40:00|1534.3|1528.3|1534.8|1528.8|1534.8|1528.8|1534.3|1528.3|2
1585565100000|2020-03-30 10:45:00|1535|1529|1534.5|1528.5|1535.5|1529.5|1534.5|1528.5|8
1585565400000|2020-03-30 10:50:00|1534.3|1528.3|1533.5|1527.5|1534.3|1528.3|1533.5|1527.5|6
1585565700000|2020-03-30 10:55:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1533.3|1527.3|5
1585566000000|2020-03-30 11:00:00|1533.5|1527.5|1532.3|1526.3|1533.5|1527.5|1532|1526|10
1585566300000|2020-03-30 11:05:00|1531.8|1525.8|1530.8|1524.8|1531.8|1525.8|1530.3|1524.3|15
1585566600000|2020-03-30 11:10:00|1531|1525|1531.3|1525.3|1532|1526|1530.8|1524.8|15
1585566900000|2020-03-30 11:15:00|1531.5|1525.5|1531.8|1525.8|1531.8|1525.8|1531|1525|8
1585567200000|2020-03-30 11:20:00|1532|1526|1531.3|1525.3|1532|1526|1530.8|1524.8|16
1585567500000|2020-03-30 11:25:00|1531|1525|1531.3|1525.3|1531.3|1525.3|1530.8|1524.8|14
1585567800000|2020-03-30 11:30:00|1531.5|1525.5|1531|1525|1531.8|1525.8|1531|1525|4
1585568100000|2020-03-30 11:35:00|1530.8|1524.8|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|9
1585568400000|2020-03-30 11:40:00|1532.5|1526.5|1532.5|1526.5|1533.3|1527.3|1532.5|1526.5|8
1585568700000|2020-03-30 11:45:00|1532.3|1526.3|1533.3|1527.3|1534.3|1528.3|1532.3|1526.3|16
1585569000000|2020-03-30 11:50:00|1533|1527|1532.5|1526.5|1533|1527|1532.3|1526.3|11
1585569300000|2020-03-30 11:55:00|1532.8|1526.8|1530.8|1524.8|1532.8|1526.8|1530.3|1524.3|42
1585569600000|2020-03-30 12:00:00|1531|1525|1532|1526|1533.3|1527.3|1530.8|1524.8|24
1585569900000|2020-03-30 12:05:00|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1531.3|1525.3|7
1585570200000|2020-03-30 12:10:00|1531.5|1525.5|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|7
1585570500000|2020-03-30 12:15:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|8
1585570800000|2020-03-30 12:20:00|1532.5|1526.5|1534|1528|1534.3|1528.3|1532.5|1526.5|12
1585571100000|2020-03-30 12:25:00|1534.3|1528.3|1535|1529|1535.3|1529.3|1534.3|1528.3|13
1585571400000|2020-03-30 12:30:00|1534.8|1528.8|1534.5|1528.5|1535|1529|1534.5|1528.5|4
1585571700000|2020-03-30 12:35:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1534|1528|4
1585572000000|2020-03-30 12:40:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1534|1528|2
1585572300000|2020-03-30 12:45:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1533.8|1527.8|3
1585572600000|2020-03-30 12:50:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.8|1527.8|6
1585572900000|2020-03-30 12:55:00|1534.3|1528.3|1537.8|1531.8|1538.3|1532.3|1534.3|1528.3|15
1585573200000|2020-03-30 13:00:00|1538|1532|1534.5|1528.5|1538.3|1532.3|1534.5|1528.5|18
1585573500000|2020-03-30 13:05:00|1534.8|1528.8|1535.3|1529.3|1537.3|1531.3|1534.3|1528.3|24
1585573800000|2020-03-30 13:10:00|1535|1529|1534.8|1528.8|1535.3|1529.3|1534.5|1528.5|12
1585574100000|2020-03-30 13:15:00|1534.5|1528.5|1535.3|1529.3|1535.3|1529.3|1534|1528|12
1585574400000|2020-03-30 13:20:00|1535.5|1529.5|1534.3|1528.3|1535.5|1529.5|1534.3|1528.3|4
1585574700000|2020-03-30 13:25:00|1535.3|1529.3|1536.3|1530.3|1536.8|1530.8|1535.3|1529.3|11
1585575000000|2020-03-30 13:30:00|1536.5|1530.5|1537|1531|1537.3|1531.3|1536.3|1530.3|9
1585575300000|2020-03-30 13:35:00|1536.8|1530.8|1536.3|1530.3|1537.5|1531.5|1536.3|1530.3|12
1585575600000|2020-03-30 13:40:00|1536.5|1530.5|1536.5|1530.5|1537|1531|1536.3|1530.3|5
1585575900000|2020-03-30 13:45:00|1536.3|1530.3|1536|1530|1536.5|1530.5|1535.8|1529.8|6
1585576200000|2020-03-30 13:50:00|1536.3|1530.3|1536.3|1530.3|1536.8|1530.8|1535.8|1529.8|18
1585576500000|2020-03-30 13:55:00|1536|1530|1535|1529|1536|1530|1533.3|1527.3|20
1585576800000|2020-03-30 14:00:00|1534.8|1528.8|1534.3|1528.3|1535|1529|1533.3|1527.3|23
1585577100000|2020-03-30 14:05:00|1534|1528|1531.8|1525.8|1534.3|1528.3|1531.5|1525.5|26
1585577400000|2020-03-30 14:10:00|1531.5|1525.5|1532.3|1526.3|1532.5|1526.5|1530.8|1524.8|28
1585577700000|2020-03-30 14:15:00|1532.5|1526.5|1533.8|1527.8|1534|1528|1532.3|1526.3|17
1585578000000|2020-03-30 14:20:00|1534|1528|1531.3|1525.3|1534|1528|1530.8|1524.8|20
1585578300000|2020-03-30 14:25:00|1531|1525|1530.5|1524.5|1531.3|1525.3|1530.3|1524.3|15
1585578600000|2020-03-30 14:30:00|1530.8|1524.8|1531.5|1525.5|1531.8|1525.8|1530.3|1524.3|12
1585578900000|2020-03-30 14:35:00|1531.3|1525.3|1532|1526|1532.3|1526.3|1530.8|1524.8|28
1585579200000|2020-03-30 14:40:00|1531.8|1525.8|1529.8|1523.8|1531.8|1525.8|1529.3|1523.3|28
1585579500000|2020-03-30 14:45:00|1529.5|1523.5|1528.5|1522.5|1529.8|1523.8|1528|1522|39
1585579800000|2020-03-30 14:50:00|1528.3|1522.3|1529.3|1523.3|1530|1524|1527.8|1521.8|23
1585580100000|2020-03-30 14:55:00|1529.8|1523.8|1526.3|1520.3|1530|1524|1526.3|1520.3|37
1585580400000|2020-03-30 15:00:00|1526|1520|1525.5|1519.5|1526.8|1520.8|1525.3|1519.3|26
1585580700000|2020-03-30 15:05:00|1525.3|1519.3|1528.3|1522.3|1529.5|1523.5|1525.3|1519.3|35
1585581000000|2020-03-30 15:10:00|1528|1522|1527.3|1521.3|1529|1523|1527.3|1521.3|21
1585581300000|2020-03-30 15:15:00|1527|1521|1525.8|1519.8|1528.3|1522.3|1525.8|1519.8|16
1585581600000|2020-03-30 15:20:00|1525.5|1519.5|1529|1523|1530.3|1524.3|1525|1519|40
1585581900000|2020-03-30 15:25:00|1529.3|1523.3|1530.5|1524.5|1531.8|1525.8|1528.3|1522.3|20
1585582200000|2020-03-30 15:30:00|1530.8|1524.8|1534.5|1528.5|1535.8|1529.8|1530.8|1524.8|68
1585582500000|2020-03-30 15:35:00|1534.3|1528.3|1533.3|1527.3|1534.5|1528.5|1532.5|1526.5|21
1585582800000|2020-03-30 15:40:00|1533.5|1527.5|1533.3|1527.3|1534.5|1528.5|1533.3|1527.3|12
1585583100000|2020-03-30 15:45:00|1533.8|1527.8|1535|1529|1535.3|1529.3|1533.8|1527.8|16
1585583400000|2020-03-30 15:50:00|1535.3|1529.3|1534.5|1528.5|1536|1530|1534.5|1528.5|12
1585583700000|2020-03-30 15:55:00|1534.8|1528.8|1533.5|1527.5|1535|1529|1533.5|1527.5|5
1585584000000|2020-03-30 16:00:00|1533.3|1527.3|1532|1526|1533.3|1527.3|1532|1526|7
1585584300000|2020-03-30 16:05:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532|1526|5
1585584600000|2020-03-30 16:10:00|1532|1526|1533|1527|1534|1528|1532|1526|19
1585584900000|2020-03-30 16:15:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.5|1526.5|5
1585585200000|2020-03-30 16:20:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1533|1527|2
1585585500000|2020-03-30 16:25:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.8|1526.8|3
1585585800000|2020-03-30 16:30:00|1532.5|1526.5|1533.8|1527.8|1533.8|1527.8|1532.5|1526.5|6
1585586100000|2020-03-30 16:35:00|1533.5|1527.5|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|10
1585586400000|2020-03-30 16:40:00|1533|1527|1533.3|1527.3|1533.8|1527.8|1532.8|1526.8|9
1585586700000|2020-03-30 16:45:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.5|1526.5|5
1585587300000|2020-03-30 16:55:00|1532.6|1526.6|1532.4|1526.4|1532.6|1526.6|1532.4|1526.4|2
1585612800000|2020-03-31 00:00:00|1536.6|1530.6|1537.3|1531.3|1537.3|1531.3|1535.8|1529.8|7
1585613100000|2020-03-31 00:05:00|1537.4|1531.4|1538.6|1532.6|1538.8|1532.8|1537.4|1531.4|8
1585613400000|2020-03-31 00:10:00|1538.4|1532.4|1538.5|1532.5|1538.5|1532.5|1537.8|1531.8|9
1585613700000|2020-03-31 00:15:00|1538.8|1532.8|1538.8|1532.8|1538.8|1532.8|1538.8|1532.8|1
1585614000000|2020-03-31 00:20:00|1538.5|1532.5|1538.5|1532.5|1538.5|1532.5|1538.5|1532.5|1
1585614300000|2020-03-31 00:25:00|1538.3|1532.3|1538.8|1532.8|1538.8|1532.8|1537.4|1531.4|11
1585614600000|2020-03-31 00:30:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538.5|1532.5|2
1585615200000|2020-03-31 00:40:00|1538.6|1532.6|1538.8|1532.8|1538.8|1532.8|1538.6|1532.6|2
1585615800000|2020-03-31 00:50:00|1538.4|1532.4|1537.5|1531.5|1538.4|1532.4|1537.5|1531.5|4
1585616100000|2020-03-31 00:55:00|1537.8|1531.8|1538|1532|1538.3|1532.3|1537.8|1531.8|12
1585616400000|2020-03-31 01:00:00|1538.3|1532.3|1537.9|1531.9|1538.8|1532.8|1537.9|1531.9|14
1585616700000|2020-03-31 01:05:00|1537.8|1531.8|1539|1533|1539.5|1533.5|1537.8|1531.8|18
1585617000000|2020-03-31 01:10:00|1538.8|1532.8|1538.5|1532.5|1539|1533|1538.5|1532.5|7
1585617300000|2020-03-31 01:15:00|1537.9|1531.9|1536.9|1530.9|1538.3|1532.3|1536.8|1530.8|18
1585617600000|2020-03-31 01:20:00|1537.1|1531.1|1537.4|1531.4|1537.4|1531.4|1537.1|1531.1|3
1585617900000|2020-03-31 01:25:00|1537.3|1531.3|1539.5|1533.5|1539.6|1533.6|1537.1|1531.1|32
1585618200000|2020-03-31 01:30:00|1539.3|1533.3|1539.1|1533.1|1539.5|1533.5|1537.8|1531.8|18
1585618500000|2020-03-31 01:35:00|1539|1533|1537|1531|1539.6|1533.6|1537|1531|17
1585618800000|2020-03-31 01:40:00|1537.3|1531.3|1537.8|1531.8|1537.8|1531.8|1536.9|1530.9|8
1585619400000|2020-03-31 01:50:00|1538|1532|1539|1533|1539|1533|1538|1532|4
1585620000000|2020-03-31 02:00:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.3|1532.3|12
1585620300000|2020-03-31 02:05:00|1539.3|1533.3|1538.9|1532.9|1539.3|1533.3|1538.5|1532.5|14
1585620600000|2020-03-31 02:10:00|1539|1533|1539.5|1533.5|1539.5|1533.5|1539|1533|4
1585620900000|2020-03-31 02:15:00|1539.4|1533.4|1539.4|1533.4|1539.4|1533.4|1539.1|1533.1|8
1585621200000|2020-03-31 02:20:00|1539.6|1533.6|1539.5|1533.5|1539.6|1533.6|1539.4|1533.4|3
1585621500000|2020-03-31 02:25:00|1539.4|1533.4|1539.6|1533.6|1539.6|1533.6|1539.4|1533.4|5
1585621800000|2020-03-31 02:30:00|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1537.5|1531.5|28
1585622100000|2020-03-31 02:35:00|1539.6|1533.6|1537.1|1531.1|1539.8|1533.8|1536|1530|30
1585622400000|2020-03-31 02:40:00|1537|1531|1538.5|1532.5|1538.5|1532.5|1536.8|1530.8|21
1585622700000|2020-03-31 02:45:00|1538.3|1532.3|1538.5|1532.5|1538.5|1532.5|1538|1532|13
1585623600000|2020-03-31 03:00:00|1538.8|1532.8|1538.8|1532.8|1539|1533|1538.8|1532.8|3
1585623900000|2020-03-31 03:05:00|1538.5|1532.5|1537.3|1531.3|1538.5|1532.5|1537.3|1531.3|4
1585624200000|2020-03-31 03:10:00|1537|1531|1536.8|1530.8|1537|1531|1536.8|1530.8|2
1585624500000|2020-03-31 03:15:00|1536.5|1530.5|1536.5|1530.5|1536.5|1530.5|1536.5|1530.5|1
1585624800000|2020-03-31 03:20:00|1536.8|1530.8|1536.8|1530.8|1536.8|1530.8|1536.8|1530.8|1
1585625400000|2020-03-31 03:30:00|1535.8|1529.8|1534.6|1528.6|1535.8|1529.8|1534.5|1528.5|5
1585626300000|2020-03-31 03:45:00|1534.8|1528.8|1534.6|1528.6|1534.8|1528.8|1534.5|1528.5|7
1585626600000|2020-03-31 03:50:00|1534.8|1528.8|1534.8|1528.8|1535.5|1529.5|1534.6|1528.6|8
1585628400000|2020-03-31 04:20:00|1534.5|1528.5|1534.5|1528.5|1534.5|1528.5|1534.5|1528.5|1
1585628700000|2020-03-31 04:25:00|1534.3|1528.3|1533.9|1527.9|1534.3|1528.3|1533.9|1527.9|2
1585629000000|2020-03-31 04:30:00|1533.8|1527.8|1533.5|1527.5|1533.8|1527.8|1533.5|1527.5|3
1585629600000|2020-03-31 04:40:00|1533.6|1527.6|1533.5|1527.5|1533.8|1527.8|1533.3|1527.3|5
1585629900000|2020-03-31 04:45:00|1533.8|1527.8|1534.1|1528.1|1534.1|1528.1|1533.5|1527.5|4
1585630500000|2020-03-31 04:55:00|1534.5|1528.5|1534.5|1528.5|1534.6|1528.6|1534.5|1528.5|3
1585630800000|2020-03-31 05:00:00|1534.4|1528.4|1533.1|1527.1|1534.4|1528.4|1533.1|1527.1|6
1585631100000|2020-03-31 05:05:00|1533.3|1527.3|1533.6|1527.6|1533.6|1527.6|1533.3|1527.3|9
1585631700000|2020-03-31 05:15:00|1533.9|1527.9|1533.1|1527.1|1534|1528|1533.1|1527.1|7
1585632000000|2020-03-31 05:20:00|1533.3|1527.3|1534|1528|1534.1|1528.1|1533.3|1527.3|10
1585632300000|2020-03-31 05:25:00|1534.1|1528.1|1534.1|1528.1|1534.4|1528.4|1534.1|1528.1|10
1585632600000|2020-03-31 05:30:00|1534.3|1528.3|1534.8|1528.8|1534.9|1528.9|1533.5|1527.5|18
1585632900000|2020-03-31 05:35:00|1534|1528|1534.6|1528.6|1534.8|1528.8|1532.1|1526.1|52
1585633200000|2020-03-31 05:40:00|1534.5|1528.5|1534.1|1528.1|1534.6|1528.6|1533.5|1527.5|11
1585633500000|2020-03-31 05:45:00|1534.8|1528.8|1537|1531|1537|1531|1533.3|1527.3|28
1585633800000|2020-03-31 05:50:00|1536.9|1530.9|1537.8|1531.8|1537.8|1531.8|1536.1|1530.1|25
1585634100000|2020-03-31 05:55:00|1537.6|1531.6|1537.6|1531.6|1537.8|1531.8|1536.3|1530.3|21
1585634400000|2020-03-31 06:00:00|1537|1531|1537.1|1531.1|1537.6|1531.6|1535.9|1529.9|28
1585634700000|2020-03-31 06:05:00|1537|1531|1536.5|1530.5|1537|1531|1535.3|1529.3|14
1585635000000|2020-03-31 06:10:00|1536.3|1530.3|1535|1529|1536.3|1530.3|1535|1529|6
1585635300000|2020-03-31 06:15:00|1534.8|1528.8|1535.8|1529.8|1536|1530|1533.9|1527.9|17
1585635600000|2020-03-31 06:20:00|1535.5|1529.5|1534.3|1528.3|1535.5|1529.5|1533.1|1527.1|21
1585635900000|2020-03-31 06:25:00|1534|1528|1532.8|1526.8|1534.3|1528.3|1532.6|1526.6|14
1585636200000|2020-03-31 06:30:00|1532.6|1526.6|1533.6|1527.6|1534.5|1528.5|1532.6|1526.6|18
1585636500000|2020-03-31 06:35:00|1533.4|1527.4|1534|1528|1534|1528|1531.1|1525.1|29
1585636800000|2020-03-31 06:40:00|1533.8|1527.8|1533.8|1527.8|1534.3|1528.3|1533|1527|10
1585637100000|2020-03-31 06:45:00|1533.5|1527.5|1534.3|1528.3|1535|1529|1533|1527|18
1585637400000|2020-03-31 06:50:00|1534|1528|1534.9|1528.9|1535|1529|1534|1528|12
1585637700000|2020-03-31 06:55:00|1534.8|1528.8|1532.8|1526.8|1535|1529|1532.8|1526.8|31
1585638000000|2020-03-31 07:00:00|1532.5|1526.5|1528.8|1522.8|1532.5|1526.5|1527.8|1521.8|32
1585638300000|2020-03-31 07:05:00|1528.5|1522.5|1528.8|1522.8|1529.8|1523.8|1527.8|1521.8|16
1585638600000|2020-03-31 07:10:00|1529|1523|1533.3|1527.3|1533.3|1527.3|1529|1523|27
1585638900000|2020-03-31 07:15:00|1533.5|1527.5|1530.3|1524.3|1533.8|1527.8|1530.3|1524.3|20
1585639200000|2020-03-31 07:20:00|1530|1524|1529.8|1523.8|1531|1525|1529.3|1523.3|26
1585639500000|2020-03-31 07:25:00|1530.3|1524.3|1528|1522|1530.3|1524.3|1527.8|1521.8|16
1585639800000|2020-03-31 07:30:00|1527.8|1521.8|1526.8|1520.8|1528.8|1522.8|1526.8|1520.8|25
1585640100000|2020-03-31 07:35:00|1527.3|1521.3|1527.3|1521.3|1527.5|1521.5|1526.8|1520.8|15
1585640400000|2020-03-31 07:40:00|1527.5|1521.5|1528.3|1522.3|1528.3|1522.3|1527.3|1521.3|14
1585640700000|2020-03-31 07:45:00|1528.5|1522.5|1527.8|1521.8|1528.8|1522.8|1527.8|1521.8|10
1585641000000|2020-03-31 07:50:00|1528|1522|1531.3|1525.3|1533|1527|1527.8|1521.8|26
1585641300000|2020-03-31 07:55:00|1531|1525|1528.8|1522.8|1531|1525|1528.8|1522.8|12
1585641600000|2020-03-31 08:00:00|1528.5|1522.5|1528.3|1522.3|1529|1523|1526.8|1520.8|20
1585641900000|2020-03-31 08:05:00|1528|1522|1529.5|1523.5|1530.5|1524.5|1528|1522|26
1585642200000|2020-03-31 08:10:00|1529.8|1523.8|1531.5|1525.5|1532.3|1526.3|1529|1523|26
1585642500000|2020-03-31 08:15:00|1531.3|1525.3|1529.8|1523.8|1531.5|1525.5|1529.3|1523.3|17
1585642800000|2020-03-31 08:20:00|1530|1524|1531.8|1525.8|1531.8|1525.8|1530|1524|16
1585643100000|2020-03-31 08:25:00|1531.5|1525.5|1531.5|1525.5|1532.5|1526.5|1530.5|1524.5|15
1585643400000|2020-03-31 08:30:00|1531.8|1525.8|1532.3|1526.3|1532.5|1526.5|1530|1524|18
1585643700000|2020-03-31 08:35:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|16
1585644000000|2020-03-31 08:40:00|1532.5|1526.5|1531.8|1525.8|1534|1528|1531.8|1525.8|18
1585644300000|2020-03-31 08:45:00|1531.5|1525.5|1532|1526|1532|1526|1531.3|1525.3|11
1585644600000|2020-03-31 08:50:00|1532.3|1526.3|1534|1528|1534.3|1528.3|1532.3|1526.3|9
1585644900000|2020-03-31 08:55:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1533|1527|20
1585645200000|2020-03-31 09:00:00|1534|1528|1533.3|1527.3|1534.3|1528.3|1532.5|1526.5|20
1585645500000|2020-03-31 09:05:00|1533|1527|1532.3|1526.3|1533|1527|1532.3|1526.3|9
1585645800000|2020-03-31 09:10:00|1531.8|1525.8|1532|1526|1532.3|1526.3|1531|1525|12
1585646100000|2020-03-31 09:15:00|1531.8|1525.8|1533.3|1527.3|1533.5|1527.5|1531.8|1525.8|8
1585646400000|2020-03-31 09:20:00|1533.8|1527.8|1535.3|1529.3|1535.5|1529.5|1533.8|1527.8|6
1585646700000|2020-03-31 09:25:00|1535|1529|1534.5|1528.5|1535.3|1529.3|1534.3|1528.3|7
1585647000000|2020-03-31 09:30:00|1534.3|1528.3|1534.5|1528.5|1534.5|1528.5|1534.3|1528.3|2
1585647300000|2020-03-31 09:35:00|1534.8|1528.8|1535|1529|1535.3|1529.3|1534.8|1528.8|11
1585647600000|2020-03-31 09:40:00|1535.3|1529.3|1535.5|1529.5|1536.5|1530.5|1535.3|1529.3|12
1585647900000|2020-03-31 09:45:00|1535.8|1529.8|1535.5|1529.5|1535.8|1529.8|1535.5|1529.5|4
1585648200000|2020-03-31 09:50:00|1535.3|1529.3|1534.3|1528.3|1535.3|1529.3|1534.3|1528.3|13
1585648500000|2020-03-31 09:55:00|1534.5|1528.5|1534|1528|1534.8|1528.8|1533.8|1527.8|8
1585648800000|2020-03-31 10:00:00|1534.3|1528.3|1535.3|1529.3|1535.3|1529.3|1534|1528|5
1585649100000|2020-03-31 10:05:00|1535|1529|1534.3|1528.3|1535|1529|1534|1528|22
1585649400000|2020-03-31 10:10:00|1534.8|1528.8|1534.5|1528.5|1534.8|1528.8|1534.3|1528.3|8
1585649700000|2020-03-31 10:15:00|1534.3|1528.3|1534.3|1528.3|1534.8|1528.8|1534.3|1528.3|4
1585650000000|2020-03-31 10:20:00|1534|1528|1532.8|1526.8|1534.3|1528.3|1531.5|1525.5|22
1585650300000|2020-03-31 10:25:00|1533|1527|1530.8|1524.8|1533|1527|1530.3|1524.3|16
1585650900000|2020-03-31 10:35:00|1530.3|1524.3|1530.3|1524.3|1530.3|1524.3|1529.8|1523.8|4
1585651200000|2020-03-31 10:40:00|1530.5|1524.5|1531.3|1525.3|1532|1526|1530.5|1524.5|25
1585651500000|2020-03-31 10:45:00|1531.5|1525.5|1531.3|1525.3|1531.5|1525.5|1531.3|1525.3|2
1585651800000|2020-03-31 10:50:00|1531|1525|1531.3|1525.3|1531.3|1525.3|1530.8|1524.8|3
1585652100000|2020-03-31 10:55:00|1531.5|1525.5|1530.8|1524.8|1531.5|1525.5|1530.8|1524.8|4
1585652400000|2020-03-31 11:00:00|1530.5|1524.5|1530.3|1524.3|1530.5|1524.5|1530.3|1524.3|2
1585652700000|2020-03-31 11:05:00|1530|1524|1532.3|1526.3|1532.5|1526.5|1529.5|1523.5|16
1585653000000|2020-03-31 11:10:00|1532.5|1526.5|1531.5|1525.5|1533.8|1527.8|1531.5|1525.5|20
1585653300000|2020-03-31 11:15:00|1532.5|1526.5|1532|1526|1533.5|1527.5|1530.8|1524.8|14
1585653600000|2020-03-31 11:20:00|1532.3|1526.3|1531.5|1525.5|1533.8|1527.8|1531.5|1525.5|13
1585653900000|2020-03-31 11:25:00|1531.8|1525.8|1530|1524|1531.8|1525.8|1530|1524|19
1585654200000|2020-03-31 11:30:00|1529.8|1523.8|1530.3|1524.3|1530.8|1524.8|1529|1523|17
1585654500000|2020-03-31 11:35:00|1529.8|1523.8|1530.5|1524.5|1530.5|1524.5|1529.8|1523.8|3
1585654800000|2020-03-31 11:40:00|1530.8|1524.8|1530.3|1524.3|1531.3|1525.3|1530.3|1524.3|7
1585655100000|2020-03-31 11:45:00|1529.8|1523.8|1530|1524|1530|1524|1529.5|1523.5|6
1585655400000|2020-03-31 11:50:00|1530.3|1524.3|1530|1524|1530.3|1524.3|1530|1524|4
1585655700000|2020-03-31 11:55:00|1530.3|1524.3|1526.8|1520.8|1530.3|1524.3|1526|1520|63
1585656000000|2020-03-31 12:00:00|1527.3|1521.3|1525.5|1519.5|1528.3|1522.3|1525.3|1519.3|33
1585656300000|2020-03-31 12:05:00|1525.8|1519.8|1524.8|1518.8|1526.3|1520.3|1524.3|1518.3|13
1585656600000|2020-03-31 12:10:00|1525|1519|1522.5|1516.5|1525.5|1519.5|1522.5|1516.5|19
1585656900000|2020-03-31 12:15:00|1522.3|1516.3|1521.8|1515.8|1523.5|1517.5|1521|1515|30
1585657200000|2020-03-31 12:20:00|1522|1516|1518.3|1512.3|1522.5|1516.5|1517.8|1511.8|36
1585657500000|2020-03-31 12:25:00|1518.5|1512.5|1518.8|1512.8|1519.3|1513.3|1517|1511|35
1585657800000|2020-03-31 12:30:00|1519|1513|1523|1517|1523|1517|1519|1513|16
1585658100000|2020-03-31 12:35:00|1523.5|1517.5|1523.5|1517.5|1524.8|1518.8|1523.3|1517.3|21
1585658400000|2020-03-31 12:40:00|1523.8|1517.8|1522.5|1516.5|1525|1519|1522|1516|26
1585658700000|2020-03-31 12:45:00|1522.8|1516.8|1522.3|1516.3|1522.8|1516.8|1522|1516|13
1585659000000|2020-03-31 12:50:00|1522|1516|1520.8|1514.8|1522|1516|1520|1514|21
1585659300000|2020-03-31 12:55:00|1520.5|1514.5|1522.5|1516.5|1522.5|1516.5|1520.3|1514.3|22
1585659600000|2020-03-31 13:00:00|1522.8|1516.8|1521.8|1515.8|1524|1518|1521.8|1515.8|24
1585659900000|2020-03-31 13:05:00|1521.5|1515.5|1521.5|1515.5|1522.3|1516.3|1521.5|1515.5|9
1585660200000|2020-03-31 13:10:00|1521.3|1515.3|1521.8|1515.8|1522.5|1516.5|1520.3|1514.3|20
1585660500000|2020-03-31 13:15:00|1522.3|1516.3|1521.5|1515.5|1522.3|1516.3|1521.5|1515.5|4
1585660800000|2020-03-31 13:20:00|1521.8|1515.8|1522.5|1516.5|1522.8|1516.8|1521.5|1515.5|11
1585661100000|2020-03-31 13:25:00|1522.3|1516.3|1520.3|1514.3|1522.3|1516.3|1520|1514|10
1585661400000|2020-03-31 13:30:00|1520.5|1514.5|1520|1514|1521|1515|1518.8|1512.8|24
1585661700000|2020-03-31 13:35:00|1519.8|1513.8|1519.3|1513.3|1520.3|1514.3|1518.8|1512.8|27
1585662000000|2020-03-31 13:40:00|1519|1513|1520.5|1514.5|1520.5|1514.5|1519|1513|23
1585662300000|2020-03-31 13:45:00|1520.8|1514.8|1518.8|1512.8|1520.8|1514.8|1518.8|1512.8|18
1585662600000|2020-03-31 13:50:00|1519|1513|1518.3|1512.3|1519.3|1513.3|1518.3|1512.3|6
1585662900000|2020-03-31 13:55:00|1518|1512|1518.5|1512.5|1518.5|1512.5|1514.8|1508.8|32
1585663200000|2020-03-31 14:00:00|1518.3|1512.3|1514.8|1508.8|1518.8|1512.8|1514.8|1508.8|33
1585663500000|2020-03-31 14:05:00|1515|1509|1516|1510|1516|1510|1514.8|1508.8|8
1585663800000|2020-03-31 14:10:00|1516.3|1510.3|1512.5|1506.5|1517|1511|1510.8|1504.8|27
1585664100000|2020-03-31 14:15:00|1512.8|1506.8|1512.5|1506.5|1512.8|1506.8|1510.8|1504.8|47
1585664400000|2020-03-31 14:20:00|1512.3|1506.3|1515.3|1509.3|1515.3|1509.3|1512.3|1506.3|22
1585664700000|2020-03-31 14:25:00|1515.5|1509.5|1517|1511|1517.3|1511.3|1515.3|1509.3|24
1585665000000|2020-03-31 14:30:00|1517.3|1511.3|1516.8|1510.8|1517.8|1511.8|1516.8|1510.8|13
1585665300000|2020-03-31 14:35:00|1516.5|1510.5|1513.8|1507.8|1516.5|1510.5|1513.8|1507.8|23
1585665600000|2020-03-31 14:40:00|1513.3|1507.3|1512.8|1506.8|1513.5|1507.5|1512.3|1506.3|22
1585665900000|2020-03-31 14:45:00|1512.5|1506.5|1512|1506|1513|1507|1511.8|1505.8|15
1585666200000|2020-03-31 14:50:00|1512.3|1506.3|1512.8|1506.8|1512.8|1506.8|1512.3|1506.3|14
1585666500000|2020-03-31 14:55:00|1512.5|1506.5|1519.5|1513.5|1519.8|1513.8|1512|1506|56
1585666800000|2020-03-31 15:00:00|1519.3|1513.3|1517.5|1511.5|1523|1517|1517.3|1511.3|65
1585667100000|2020-03-31 15:05:00|1517.8|1511.8|1520.8|1514.8|1521.8|1515.8|1517.8|1511.8|47
1585667400000|2020-03-31 15:10:00|1520.3|1514.3|1521.3|1515.3|1521.8|1515.8|1518.5|1512.5|60
1585667700000|2020-03-31 15:15:00|1521.5|1515.5|1523.5|1517.5|1523.8|1517.8|1521.5|1515.5|51
1585668000000|2020-03-31 15:20:00|1523.8|1517.8|1523.5|1517.5|1527|1521|1523|1517|46
1585668300000|2020-03-31 15:25:00|1523.3|1517.3|1525.5|1519.5|1526.5|1520.5|1523|1517|35
1585668600000|2020-03-31 15:30:00|1525.8|1519.8|1530.8|1524.8|1531|1525|1523.8|1517.8|180
1585668900000|2020-03-31 15:35:00|1530.5|1524.5|1528.8|1522.8|1530.5|1524.5|1526.5|1520.5|49
1585669200000|2020-03-31 15:40:00|1529|1523|1531.3|1525.3|1531.5|1525.5|1525.3|1519.3|72
1585669500000|2020-03-31 15:45:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1529.3|1523.3|101
1585669800000|2020-03-31 15:50:00|1530.5|1524.5|1530.8|1524.8|1531|1525|1530.3|1524.3|18
1585670100000|2020-03-31 15:55:00|1531|1525|1536|1530|1536.8|1530.8|1531|1525|35
1585670400000|2020-03-31 16:00:00|1535.8|1529.8|1532.3|1526.3|1536.8|1530.8|1532|1526|28
1585670700000|2020-03-31 16:05:00|1532.5|1526.5|1533.5|1527.5|1533.5|1527.5|1532.3|1526.3|5
1585671000000|2020-03-31 16:10:00|1533.3|1527.3|1532|1526|1533.3|1527.3|1532|1526|2
1585671300000|2020-03-31 16:15:00|1532.5|1526.5|1534.5|1528.5|1534.5|1528.5|1532.5|1526.5|8
1585671600000|2020-03-31 16:20:00|1534.3|1528.3|1534.8|1528.8|1536|1530|1534.3|1528.3|9
1585671900000|2020-03-31 16:25:00|1534.5|1528.5|1534.8|1528.8|1535.5|1529.5|1534|1528|14
1585672200000|2020-03-31 16:30:00|1535|1529|1533.8|1527.8|1535|1529|1533.8|1527.8|6
1585672500000|2020-03-31 16:35:00|1533.5|1527.5|1530.8|1524.8|1533.5|1527.5|1530.3|1524.3|22
1585672800000|2020-03-31 16:40:00|1531|1525|1533.8|1527.8|1533.8|1527.8|1530.8|1524.8|15
1585673100000|2020-03-31 16:45:00|1533.5|1527.5|1533.3|1527.3|1533.8|1527.8|1533.3|1527.3|4
1585673400000|2020-03-31 16:50:00|1533.5|1527.5|1533.8|1527.8|1533.8|1527.8|1533.5|1527.5|2
1585673700000|2020-03-31 16:55:00|1533.9|1527.9|1531.9|1525.9|1533.9|1527.9|1531.9|1525.9|13
1585699200000|2020-04-01 00:00:00|1528.3|1522.3|1529|1523|1529.1|1523.1|1528.3|1522.3|10
1585699500000|2020-04-01 00:05:00|1528.9|1522.9|1528.5|1522.5|1528.9|1522.9|1528.1|1522.1|10
1585699800000|2020-04-01 00:10:00|1528.3|1522.3|1528.3|1522.3|1528.5|1522.5|1528.1|1522.1|23
1585700100000|2020-04-01 00:15:00|1528.1|1522.1|1528.3|1522.3|1528.3|1522.3|1527.6|1521.6|10
1585700400000|2020-04-01 00:20:00|1528.1|1522.1|1528.3|1522.3|1528.3|1522.3|1528.1|1522.1|2
1585700700000|2020-04-01 00:25:00|1528.5|1522.5|1528.5|1522.5|1528.5|1522.5|1528.5|1522.5|1
1585701000000|2020-04-01 00:30:00|1528.6|1522.6|1528.8|1522.8|1528.8|1522.8|1528.6|1522.6|2
1585701600000|2020-04-01 00:40:00|1529|1523|1527.9|1521.9|1529.9|1523.9|1527.9|1521.9|15
1585701900000|2020-04-01 00:45:00|1528.1|1522.1|1528.1|1522.1|1528.5|1522.5|1527.9|1521.9|7
1585702200000|2020-04-01 00:50:00|1527.9|1521.9|1528.1|1522.1|1528.5|1522.5|1527.9|1521.9|9
1585702500000|2020-04-01 00:55:00|1528.3|1522.3|1527.8|1521.8|1528.5|1522.5|1527.8|1521.8|5
1585702800000|2020-04-01 01:00:00|1527.9|1521.9|1525.8|1519.8|1528.3|1522.3|1525.3|1519.3|24
1585703100000|2020-04-01 01:05:00|1525.6|1519.6|1530|1524|1530|1524|1525.4|1519.4|55
1585703400000|2020-04-01 01:10:00|1529.8|1523.8|1527.6|1521.6|1530.5|1524.5|1527.6|1521.6|34
1585703700000|2020-04-01 01:15:00|1527.5|1521.5|1528.3|1522.3|1528.5|1522.5|1526.8|1520.8|19
1585704000000|2020-04-01 01:20:00|1528.1|1522.1|1529.4|1523.4|1529.6|1523.6|1527.8|1521.8|15
1585704300000|2020-04-01 01:25:00|1529.5|1523.5|1531.4|1525.4|1531.4|1525.4|1529.5|1523.5|19
1585704600000|2020-04-01 01:30:00|1531|1525|1532.1|1526.1|1532.1|1526.1|1530.9|1524.9|12
1585704900000|2020-04-01 01:35:00|1532.4|1526.4|1531.1|1525.1|1532.5|1526.5|1530.8|1524.8|19
1585705200000|2020-04-01 01:40:00|1530.9|1524.9|1530.8|1524.8|1531.5|1525.5|1530.5|1524.5|16
1585705500000|2020-04-01 01:45:00|1530.9|1524.9|1531.5|1525.5|1531.5|1525.5|1530.9|1524.9|5
1585705800000|2020-04-01 01:50:00|1531.4|1525.4|1531.1|1525.1|1531.4|1525.4|1530.9|1524.9|8
1585706100000|2020-04-01 01:55:00|1530.9|1524.9|1531|1525|1531.3|1525.3|1530.9|1524.9|4
1585706400000|2020-04-01 02:00:00|1530.9|1524.9|1530.4|1524.4|1531.3|1525.3|1530.3|1524.3|15
1585706700000|2020-04-01 02:05:00|1530.3|1524.3|1530|1524|1530.3|1524.3|1529.6|1523.6|16
1585707000000|2020-04-01 02:10:00|1530.3|1524.3|1530.3|1524.3|1530.4|1524.4|1530.1|1524.1|4
1585707300000|2020-04-01 02:15:00|1529.9|1523.9|1529.8|1523.8|1530|1524|1529.8|1523.8|4
1585707600000|2020-04-01 02:20:00|1529.5|1523.5|1528.1|1522.1|1529.5|1523.5|1528.1|1522.1|14
1585707900000|2020-04-01 02:25:00|1528.3|1522.3|1529.4|1523.4|1529.4|1523.4|1528.1|1522.1|13
1585708200000|2020-04-01 02:30:00|1528.4|1522.4|1529|1523|1529|1523|1528.4|1522.4|7
1585708500000|2020-04-01 02:35:00|1529.1|1523.1|1529.6|1523.6|1529.6|1523.6|1529|1523|7
1585708800000|2020-04-01 02:40:00|1529.4|1523.4|1531.1|1525.1|1531.1|1525.1|1529.4|1523.4|19
1585709100000|2020-04-01 02:45:00|1531|1525|1531.1|1525.1|1531.1|1525.1|1530.6|1524.6|12
1585709400000|2020-04-01 02:50:00|1530.9|1524.9|1531.1|1525.1|1531.6|1525.6|1530.9|1524.9|9
1585709700000|2020-04-01 02:55:00|1530.9|1524.9|1530.6|1524.6|1530.9|1524.9|1530.6|1524.6|2
1585710000000|2020-04-01 03:00:00|1530.4|1524.4|1530.3|1524.3|1530.5|1524.5|1530.1|1524.1|6
1585710300000|2020-04-01 03:05:00|1530.1|1524.1|1530.6|1524.6|1530.6|1524.6|1530.1|1524.1|8
1585710600000|2020-04-01 03:10:00|1530.4|1524.4|1530.6|1524.6|1530.6|1524.6|1530.1|1524.1|9
1585711500000|2020-04-01 03:25:00|1530.5|1524.5|1530.5|1524.5|1531|1525|1530.1|1524.1|10
1585711800000|2020-04-01 03:30:00|1530.6|1524.6|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|3
1585712100000|2020-04-01 03:35:00|1530.5|1524.5|1530.5|1524.5|1530.6|1524.6|1530.5|1524.5|3
1585712400000|2020-04-01 03:40:00|1530.6|1524.6|1530.8|1524.8|1530.8|1524.8|1530.6|1524.6|2
1585712700000|2020-04-01 03:45:00|1530.9|1524.9|1530.4|1524.4|1531.1|1525.1|1530.4|1524.4|8
1585713000000|2020-04-01 03:50:00|1530.6|1524.6|1529.8|1523.8|1530.6|1524.6|1529.6|1523.6|6
1585713300000|2020-04-01 03:55:00|1528.8|1522.8|1528.6|1522.6|1528.8|1522.8|1528.6|1522.6|4
1585713600000|2020-04-01 04:00:00|1528.8|1522.8|1528.6|1522.6|1528.8|1522.8|1528.5|1522.5|6
1585713900000|2020-04-01 04:05:00|1528.5|1522.5|1527.8|1521.8|1528.5|1522.5|1527.8|1521.8|4
1585714200000|2020-04-01 04:10:00|1527.9|1521.9|1527|1521|1527.9|1521.9|1527|1521|4
1585714500000|2020-04-01 04:15:00|1526.8|1520.8|1526.8|1520.8|1526.8|1520.8|1526.8|1520.8|1
1585714800000|2020-04-01 04:20:00|1526.6|1520.6|1526.6|1520.6|1526.6|1520.6|1526.6|1520.6|1
1585715400000|2020-04-01 04:30:00|1526.8|1520.8|1530.3|1524.3|1530.3|1524.3|1525.9|1519.9|11
1585715700000|2020-04-01 04:35:00|1530.4|1524.4|1530.1|1524.1|1530.4|1524.4|1530.1|1524.1|3
1585716300000|2020-04-01 04:45:00|1530|1524|1530|1524|1530|1524|1530|1524|1
1585716600000|2020-04-01 04:50:00|1530.5|1524.5|1530.1|1524.1|1530.8|1524.8|1529.9|1523.9|7
1585716900000|2020-04-01 04:55:00|1529.9|1523.9|1529.8|1523.8|1529.9|1523.9|1529.8|1523.8|2
1585717200000|2020-04-01 05:00:00|1529.6|1523.6|1529.6|1523.6|1529.6|1523.6|1529.6|1523.6|1
1585717500000|2020-04-01 05:05:00|1529.9|1523.9|1527|1521|1529.9|1523.9|1527|1521|7
1585717800000|2020-04-01 05:10:00|1527.3|1521.3|1527.3|1521.3|1527.3|1521.3|1527.3|1521.3|1
1585718100000|2020-04-01 05:15:00|1526.8|1520.8|1526.6|1520.6|1526.8|1520.8|1526|1520|8
1585718400000|2020-04-01 05:20:00|1526.8|1520.8|1525.8|1519.8|1526.8|1520.8|1525.8|1519.8|7
1585718700000|2020-04-01 05:25:00|1526.3|1520.3|1525.4|1519.4|1526.3|1520.3|1525.3|1519.3|6
1585719000000|2020-04-01 05:30:00|1525.9|1519.9|1526.8|1520.8|1526.9|1520.9|1525.6|1519.6|22
1585719300000|2020-04-01 05:35:00|1526.5|1520.5|1525.6|1519.6|1526.8|1520.8|1525.4|1519.4|14
1585719600000|2020-04-01 05:40:00|1525.4|1519.4|1524.1|1518.1|1526.3|1520.3|1523.8|1517.8|74
1585719900000|2020-04-01 05:45:00|1523.5|1517.5|1523.6|1517.6|1524|1518|1523.3|1517.3|12
1585720200000|2020-04-01 05:50:00|1523.9|1517.9|1525|1519|1525|1519|1523.5|1517.5|25
1585720500000|2020-04-01 05:55:00|1525.3|1519.3|1523.9|1517.9|1525.3|1519.3|1523.9|1517.9|17
1585720800000|2020-04-01 06:00:00|1523.8|1517.8|1523.1|1517.1|1524|1518|1522.6|1516.6|19
1585721100000|2020-04-01 06:05:00|1523.3|1517.3|1522.9|1516.9|1523.4|1517.4|1522.8|1516.8|10
1585721400000|2020-04-01 06:10:00|1522.8|1516.8|1521.4|1515.4|1522.8|1516.8|1521.4|1515.4|8
1585721700000|2020-04-01 06:15:00|1521.6|1515.6|1522.5|1516.5|1522.8|1516.8|1521.3|1515.3|14
1585722000000|2020-04-01 06:20:00|1522.8|1516.8|1522.4|1516.4|1523.3|1517.3|1522.4|1516.4|42
1585722300000|2020-04-01 06:25:00|1521.9|1515.9|1522.5|1516.5|1523.3|1517.3|1521.6|1515.6|12
1585722600000|2020-04-01 06:30:00|1522.4|1516.4|1523.4|1517.4|1523.9|1517.9|1521.1|1515.1|32
1585722900000|2020-04-01 06:35:00|1523.3|1517.3|1522.1|1516.1|1523.9|1517.9|1521.9|1515.9|42
1585723200000|2020-04-01 06:40:00|1522.3|1516.3|1521.5|1515.5|1523.5|1517.5|1520.8|1514.8|32
1585723500000|2020-04-01 06:45:00|1521.3|1515.3|1521.4|1515.4|1522|1516|1520.6|1514.6|38
1585723800000|2020-04-01 06:50:00|1521.8|1515.8|1521|1515|1522.5|1516.5|1520.9|1514.9|27
1585724100000|2020-04-01 06:55:00|1521.3|1515.3|1521.3|1515.3|1523.5|1517.5|1520.8|1514.8|27
1585724400000|2020-04-01 07:00:00|1521.5|1515.5|1520.8|1514.8|1521.8|1515.8|1520.3|1514.3|18
1585724700000|2020-04-01 07:05:00|1521|1515|1519.8|1513.8|1521.8|1515.8|1519.3|1513.3|18
1585725000000|2020-04-01 07:10:00|1519.5|1513.5|1516.8|1510.8|1519.5|1513.5|1516.3|1510.3|15
1585725300000|2020-04-01 07:15:00|1516.5|1510.5|1515|1509|1516.5|1510.5|1515|1509|10
1585725600000|2020-04-01 07:20:00|1515.3|1509.3|1515.3|1509.3|1517.3|1511.3|1515|1509|18
1585725900000|2020-04-01 07:25:00|1515|1509|1511.3|1505.3|1515|1509|1511.3|1505.3|32
1585726200000|2020-04-01 07:30:00|1511.5|1505.5|1510.5|1504.5|1512|1506|1510.5|1504.5|32
1585726500000|2020-04-01 07:35:00|1510.8|1504.8|1509|1503|1510.8|1504.8|1507.3|1501.3|31
1585726800000|2020-04-01 07:40:00|1508.8|1502.8|1506.8|1500.8|1509|1503|1506.8|1500.8|14
1585727100000|2020-04-01 07:45:00|1506.5|1500.5|1507|1501|1507.3|1501.3|1504.8|1498.8|22
1585727400000|2020-04-01 07:50:00|1507.3|1501.3|1506.5|1500.5|1508.8|1502.8|1505.8|1499.8|33
1585727700000|2020-04-01 07:55:00|1506.8|1500.8|1501.8|1495.8|1506.8|1500.8|1501.3|1495.3|34
1585728000000|2020-04-01 08:00:00|1501.5|1495.5|1501|1495|1501.8|1495.8|1500.3|1494.3|43
1585728300000|2020-04-01 08:05:00|1500.8|1494.8|1500.8|1494.8|1501|1495|1500.8|1494.8|7
1585728600000|2020-04-01 08:10:00|1500.5|1494.5|1503.5|1497.5|1504.8|1498.8|1500.3|1494.3|24
1585728900000|2020-04-01 08:15:00|1503.3|1497.3|1504|1498|1505.5|1499.5|1503|1497|27
1585729200000|2020-04-01 08:20:00|1503.8|1497.8|1501.5|1495.5|1503.8|1497.8|1500.5|1494.5|14
1585729500000|2020-04-01 08:25:00|1501.3|1495.3|1500.8|1494.8|1501.8|1495.8|1500.3|1494.3|18
1585729800000|2020-04-01 08:30:00|1500.3|1494.3|1499.5|1493.5|1500.5|1494.5|1499.5|1493.5|9
1585730100000|2020-04-01 08:35:00|1499.8|1493.8|1500.3|1494.3|1500.8|1494.8|1499.8|1493.8|7
1585730400000|2020-04-01 08:40:00|1500|1494|1501.3|1495.3|1501.8|1495.8|1499.5|1493.5|14
1585730700000|2020-04-01 08:45:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1501.5|1495.5|2
1585731000000|2020-04-01 08:50:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1501|1495|11
1585731300000|2020-04-01 08:55:00|1502|1496|1501.8|1495.8|1502.3|1496.3|1501.8|1495.8|6
1585731600000|2020-04-01 09:00:00|1502|1496|1503|1497|1503.5|1497.5|1501.8|1495.8|19
1585731900000|2020-04-01 09:05:00|1504|1498|1504|1498|1504.3|1498.3|1503.5|1497.5|7
1585732200000|2020-04-01 09:10:00|1504.8|1498.8|1505.8|1499.8|1505.8|1499.8|1504.8|1498.8|7
1585732500000|2020-04-01 09:15:00|1505.5|1499.5|1502.3|1496.3|1505.5|1499.5|1502.3|1496.3|10
1585732800000|2020-04-01 09:20:00|1502.5|1496.5|1504.5|1498.5|1504.5|1498.5|1502.5|1496.5|10
1585733100000|2020-04-01 09:25:00|1504.8|1498.8|1506.5|1500.5|1506.5|1500.5|1504.8|1498.8|5
1585733400000|2020-04-01 09:30:00|1506.3|1500.3|1504|1498|1506.5|1500.5|1503.3|1497.3|18
1585733700000|2020-04-01 09:35:00|1504.3|1498.3|1505.8|1499.8|1505.8|1499.8|1504|1498|11
1585734000000|2020-04-01 09:40:00|1506|1500|1506.8|1500.8|1507.3|1501.3|1505.3|1499.3|10
1585734300000|2020-04-01 09:45:00|1506.5|1500.5|1505.5|1499.5|1507.3|1501.3|1505.5|1499.5|15
1585734600000|2020-04-01 09:50:00|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1
1585734900000|2020-04-01 09:55:00|1506|1500|1506|1500|1506|1500|1506|1500|1
1585735200000|2020-04-01 10:00:00|1506.5|1500.5|1506.3|1500.3|1507.3|1501.3|1506.3|1500.3|10
1585735500000|2020-04-01 10:05:00|1505.8|1499.8|1506.3|1500.3|1506.3|1500.3|1505.8|1499.8|5
1585735800000|2020-04-01 10:10:00|1506|1500|1507|1501|1507.8|1501.8|1505.8|1499.8|9
1585736100000|2020-04-01 10:15:00|1506.8|1500.8|1506.8|1500.8|1508.5|1502.5|1506.8|1500.8|10
1585736400000|2020-04-01 10:20:00|1507|1501|1506.3|1500.3|1507|1501|1506.3|1500.3|6
1585737000000|2020-04-01 10:30:00|1506.5|1500.5|1507.5|1501.5|1507.8|1501.8|1506.5|1500.5|21
1585737300000|2020-04-01 10:35:00|1507.3|1501.3|1508.3|1502.3|1509|1503|1507.3|1501.3|23
1585737600000|2020-04-01 10:40:00|1508.5|1502.5|1509.5|1503.5|1509.8|1503.8|1508.3|1502.3|38
1585737900000|2020-04-01 10:45:00|1509.3|1503.3|1509.8|1503.8|1509.8|1503.8|1507.8|1501.8|46
1585738200000|2020-04-01 10:50:00|1510|1504|1509.8|1503.8|1510|1504|1508.8|1502.8|54
1585738500000|2020-04-01 10:55:00|1509.5|1503.5|1509.3|1503.3|1510|1504|1508.5|1502.5|40
1585738800000|2020-04-01 11:00:00|1509.5|1503.5|1507.5|1501.5|1509.5|1503.5|1507.3|1501.3|14
1585739100000|2020-04-01 11:05:00|1507.3|1501.3|1505.8|1499.8|1507.3|1501.3|1505.3|1499.3|34
1585739400000|2020-04-01 11:10:00|1506.3|1500.3|1506.8|1500.8|1507.8|1501.8|1505.8|1499.8|41
1585739700000|2020-04-01 11:15:00|1506.5|1500.5|1506.3|1500.3|1506.8|1500.8|1505.8|1499.8|23
1585740000000|2020-04-01 11:20:00|1506.8|1500.8|1505.8|1499.8|1506.8|1500.8|1505.3|1499.3|10
1585740300000|2020-04-01 11:25:00|1506|1500|1506|1500|1506.3|1500.3|1505.3|1499.3|11
1585740600000|2020-04-01 11:30:00|1505.8|1499.8|1504|1498|1506|1500|1504|1498|14
1585740900000|2020-04-01 11:35:00|1503.8|1497.8|1504.8|1498.8|1505|1499|1502.8|1496.8|19
1585741200000|2020-04-01 11:40:00|1504.5|1498.5|1504.5|1498.5|1505.8|1499.8|1504.3|1498.3|22
1585741500000|2020-04-01 11:45:00|1504.3|1498.3|1502.3|1496.3|1504.3|1498.3|1502.3|1496.3|10
1585741800000|2020-04-01 11:50:00|1502.5|1496.5|1502|1496|1502.5|1496.5|1501.3|1495.3|9
1585742100000|2020-04-01 11:55:00|1502.3|1496.3|1501.5|1495.5|1502.5|1496.5|1500.8|1494.8|40
1585742400000|2020-04-01 12:00:00|1501.3|1495.3|1502.3|1496.3|1503.8|1497.8|1501.3|1495.3|26
1585742700000|2020-04-01 12:05:00|1502|1496|1497.8|1491.8|1502.3|1496.3|1497.8|1491.8|23
1585743000000|2020-04-01 12:10:00|1498|1492|1498.5|1492.5|1499|1493|1497.3|1491.3|23
1585743300000|2020-04-01 12:15:00|1498|1492|1500.5|1494.5|1500.8|1494.8|1497.8|1491.8|29
1585743600000|2020-04-01 12:20:00|1500.8|1494.8|1501.3|1495.3|1501.5|1495.5|1499.8|1493.8|19
1585743900000|2020-04-01 12:25:00|1500.8|1494.8|1499.8|1493.8|1500.8|1494.8|1498.8|1492.8|21
1585744200000|2020-04-01 12:30:00|1500|1494|1502.3|1496.3|1502.3|1496.3|1500|1494|21
1585744500000|2020-04-01 12:35:00|1502|1496|1501.3|1495.3|1502.3|1496.3|1501|1495|15
1585744800000|2020-04-01 12:40:00|1501.8|1495.8|1501.3|1495.3|1501.8|1495.8|1500.8|1494.8|15
1585745100000|2020-04-01 12:45:00|1501|1495|1500.8|1494.8|1501.8|1495.8|1500.5|1494.5|8
1585745400000|2020-04-01 12:50:00|1500.5|1494.5|1500.8|1494.8|1500.8|1494.8|1500.3|1494.3|4
1585746000000|2020-04-01 13:00:00|1500.5|1494.5|1500.8|1494.8|1501|1495|1500.3|1494.3|7
1585746300000|2020-04-01 13:05:00|1500.3|1494.3|1501.8|1495.8|1502.3|1496.3|1500.3|1494.3|10
1585746600000|2020-04-01 13:10:00|1502|1496|1501.8|1495.8|1502|1496|1501.3|1495.3|9
1585746900000|2020-04-01 13:15:00|1501.5|1495.5|1499.8|1493.8|1501.5|1495.5|1499.8|1493.8|13
1585747200000|2020-04-01 13:20:00|1499.3|1493.3|1499.8|1493.8|1500.3|1494.3|1498.3|1492.3|20
1585747500000|2020-04-01 13:25:00|1499.5|1493.5|1500.5|1494.5|1501.3|1495.3|1499.3|1493.3|30
1585747800000|2020-04-01 13:30:00|1501|1495|1496.5|1490.5|1502|1496|1496.5|1490.5|41
1585748100000|2020-04-01 13:35:00|1497|1491|1491.8|1485.8|1497|1491|1491.8|1485.8|40
1585748400000|2020-04-01 13:40:00|1491.5|1485.5|1490.5|1484.5|1492|1486|1489.3|1483.3|19
1585748700000|2020-04-01 13:45:00|1490.8|1484.8|1487.5|1481.5|1491.5|1485.5|1487.3|1481.3|34
1585749000000|2020-04-01 13:50:00|1487.8|1481.8|1490|1484|1491|1485|1486.8|1480.8|87
1585749300000|2020-04-01 13:55:00|1490.3|1484.3|1491|1485|1492.5|1486.5|1490.3|1484.3|29
1585749600000|2020-04-01 14:00:00|1491.3|1485.3|1490.3|1484.3|1492|1486|1489.8|1483.8|26
1585749900000|2020-04-01 14:05:00|1490.8|1484.8|1491|1485|1492|1486|1490.8|1484.8|9
1585750200000|2020-04-01 14:10:00|1491.3|1485.3|1491.8|1485.8|1492.5|1486.5|1491|1485|21
1585750500000|2020-04-01 14:15:00|1491.3|1485.3|1491.5|1485.5|1492.8|1486.8|1491.3|1485.3|14
1585750800000|2020-04-01 14:20:00|1491.8|1485.8|1491.8|1485.8|1492.3|1486.3|1491.5|1485.5|11
1585751100000|2020-04-01 14:25:00|1491.5|1485.5|1491.8|1485.8|1492.5|1486.5|1491|1485|15
1585751400000|2020-04-01 14:30:00|1492|1486|1493|1487|1494.3|1488.3|1491|1485|31
1585751700000|2020-04-01 14:35:00|1493.3|1487.3|1496|1490|1496|1490|1493|1487|30
1585752000000|2020-04-01 14:40:00|1496.3|1490.3|1496.3|1490.3|1497.8|1491.8|1495.8|1489.8|31
1585752300000|2020-04-01 14:45:00|1496.5|1490.5|1498|1492|1498.3|1492.3|1496.3|1490.3|28
1585752600000|2020-04-01 14:50:00|1498.5|1492.5|1499.5|1493.5|1499.8|1493.8|1498|1492|34
1585752900000|2020-04-01 14:55:00|1499.8|1493.8|1499|1493|1500|1494|1498.8|1492.8|20
1585753200000|2020-04-01 15:00:00|1499.3|1493.3|1499.3|1493.3|1500.8|1494.8|1498.8|1492.8|23
1585753500000|2020-04-01 15:05:00|1499.5|1493.5|1501.5|1495.5|1501.5|1495.5|1499.3|1493.3|13
1585753800000|2020-04-01 15:10:00|1501|1495|1499.3|1493.3|1502|1496|1499|1493|34
1585754100000|2020-04-01 15:15:00|1499.5|1493.5|1502|1496|1502|1496|1499.3|1493.3|25
1585754400000|2020-04-01 15:20:00|1501.5|1495.5|1500|1494|1501.5|1495.5|1499.8|1493.8|16
1585754700000|2020-04-01 15:25:00|1500.3|1494.3|1500.5|1494.5|1501.5|1495.5|1498|1492|45
1585755000000|2020-04-01 15:30:00|1500.8|1494.8|1502.8|1496.8|1504|1498|1500.8|1494.8|79
1585755300000|2020-04-01 15:35:00|1502.5|1496.5|1501.5|1495.5|1502.5|1496.5|1501|1495|28
1585755600000|2020-04-01 15:40:00|1501.3|1495.3|1501.5|1495.5|1501.8|1495.8|1500.5|1494.5|32
1585755900000|2020-04-01 15:45:00|1501.3|1495.3|1501.8|1495.8|1502|1496|1501.3|1495.3|8
1585756200000|2020-04-01 15:50:00|1501.5|1495.5|1500.8|1494.8|1501.8|1495.8|1500.5|1494.5|17
1585756500000|2020-04-01 15:55:00|1501|1495|1501|1495|1501|1495|1501|1495|1
1585756800000|2020-04-01 16:00:00|1500.8|1494.8|1501.5|1495.5|1501.8|1495.8|1500.5|1494.5|5
1585757100000|2020-04-01 16:05:00|1501.8|1495.8|1501.8|1495.8|1501.8|1495.8|1501.5|1495.5|3
1585757400000|2020-04-01 16:10:00|1501.5|1495.5|1501|1495|1501.5|1495.5|1500|1494|9
1585757700000|2020-04-01 16:15:00|1500.5|1494.5|1500.5|1494.5|1501|1495|1500.5|1494.5|5
1585758000000|2020-04-01 16:20:00|1500.8|1494.8|1500.8|1494.8|1501|1495|1500.5|1494.5|6
1585758300000|2020-04-01 16:25:00|1500.5|1494.5|1499|1493|1500.8|1494.8|1499|1493|9
1585758600000|2020-04-01 16:30:00|1498.8|1492.8|1498.3|1492.3|1499.5|1493.5|1498.3|1492.3|9
1585758900000|2020-04-01 16:35:00|1498.5|1492.5|1499|1493|1499|1493|1498.5|1492.5|4
1585759200000|2020-04-01 16:40:00|1498.8|1492.8|1498|1492|1498.8|1492.8|1497|1491|9
1585759500000|2020-04-01 16:45:00|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1
1585759800000|2020-04-01 16:50:00|1497.5|1491.5|1497.5|1491.5|1498|1492|1497.3|1491.3|7
1585760100000|2020-04-01 16:55:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|5
1585785600000|2020-04-02 00:00:00|1499.3|1493.3|1499.3|1493.3|1499.9|1493.9|1499.3|1493.3|7
1585785900000|2020-04-02 00:05:00|1499.1|1493.1|1498.6|1492.6|1499.1|1493.1|1498.6|1492.6|3
1585786500000|2020-04-02 00:15:00|1498.8|1492.8|1499.3|1493.3|1499.3|1493.3|1498.8|1492.8|3
1585786800000|2020-04-02 00:20:00|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1
1585787100000|2020-04-02 00:25:00|1499.1|1493.1|1499.4|1493.4|1499.4|1493.4|1496.9|1490.9|21
1585787400000|2020-04-02 00:30:00|1499.1|1493.1|1499.8|1493.8|1499.8|1493.8|1498.8|1492.8|25
1585787700000|2020-04-02 00:35:00|1499.9|1493.9|1500.3|1494.3|1500.3|1494.3|1499.9|1493.9|2
1585788000000|2020-04-02 00:40:00|1500|1494|1498.8|1492.8|1500|1494|1498.3|1492.3|8
1585788300000|2020-04-02 00:45:00|1498.9|1492.9|1498.5|1492.5|1498.9|1492.9|1498.5|1492.5|4
1585788900000|2020-04-02 00:55:00|1498.8|1492.8|1495.9|1489.9|1498.8|1492.8|1495.9|1489.9|7
1585789200000|2020-04-02 01:00:00|1495.8|1489.8|1491.9|1485.9|1496|1490|1490|1484|39
1585789500000|2020-04-02 01:05:00|1491.6|1485.6|1490.5|1484.5|1491.6|1485.6|1490.5|1484.5|12
1585789800000|2020-04-02 01:10:00|1490.8|1484.8|1490.3|1484.3|1490.8|1484.8|1490.3|1484.3|7
1585790100000|2020-04-02 01:15:00|1490.5|1484.5|1492|1486|1492|1486|1490.3|1484.3|9
1585790400000|2020-04-02 01:20:00|1491.3|1485.3|1491|1485|1491.3|1485.3|1490.8|1484.8|5
1585790700000|2020-04-02 01:25:00|1491.3|1485.3|1490.5|1484.5|1491.3|1485.3|1490.5|1484.5|10
1585791000000|2020-04-02 01:30:00|1490.8|1484.8|1492|1486|1492|1486|1490.8|1484.8|7
1585791300000|2020-04-02 01:35:00|1491.9|1485.9|1491.8|1485.8|1491.9|1485.9|1491.6|1485.6|3
1585791600000|2020-04-02 01:40:00|1491.6|1485.6|1490.8|1484.8|1491.6|1485.6|1490.8|1484.8|6
1585791900000|2020-04-02 01:45:00|1491|1485|1490.9|1484.9|1491|1485|1490.9|1484.9|2
1585792200000|2020-04-02 01:50:00|1491|1485|1490.5|1484.5|1491.3|1485.3|1490.3|1484.3|20
1585792500000|2020-04-02 01:55:00|1490.8|1484.8|1489.9|1483.9|1490.8|1484.8|1489.6|1483.6|11
1585792800000|2020-04-02 02:00:00|1488.9|1482.9|1489.9|1483.9|1491.8|1485.8|1488.5|1482.5|31
1585793100000|2020-04-02 02:05:00|1490|1484|1490.5|1484.5|1490.5|1484.5|1489.9|1483.9|8
1585793400000|2020-04-02 02:10:00|1490.6|1484.6|1492.5|1486.5|1492.5|1486.5|1490.6|1484.6|9
1585793700000|2020-04-02 02:15:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1491.5|1485.5|9
1585794000000|2020-04-02 02:20:00|1491.8|1485.8|1491|1485|1491.8|1485.8|1491|1485|7
1585794300000|2020-04-02 02:25:00|1490.9|1484.9|1491.3|1485.3|1491.6|1485.6|1490.9|1484.9|11
1585794600000|2020-04-02 02:30:00|1491.4|1485.4|1490.6|1484.6|1491.5|1485.5|1490.6|1484.6|6
1585794900000|2020-04-02 02:35:00|1490.5|1484.5|1492|1486|1492|1486|1489.6|1483.6|23
1585795200000|2020-04-02 02:40:00|1492.3|1486.3|1492.6|1486.6|1493.1|1487.1|1491.8|1485.8|29
1585795500000|2020-04-02 02:45:00|1492.8|1486.8|1494.4|1488.4|1494.4|1488.4|1492.8|1486.8|7
1585795800000|2020-04-02 02:50:00|1494.3|1488.3|1494.4|1488.4|1494.4|1488.4|1494.3|1488.3|2
1585796100000|2020-04-02 02:55:00|1494.1|1488.1|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|6
1585796400000|2020-04-02 03:00:00|1492.8|1486.8|1492.9|1486.9|1492.9|1486.9|1492.3|1486.3|5
1585796700000|2020-04-02 03:05:00|1493|1487|1492.5|1486.5|1493|1487|1492.5|1486.5|2
1585797000000|2020-04-02 03:10:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.5|1486.5|11
1585797300000|2020-04-02 03:15:00|1493.3|1487.3|1493.5|1487.5|1493.5|1487.5|1493.3|1487.3|2
1585797600000|2020-04-02 03:20:00|1493.6|1487.6|1493.5|1487.5|1494.1|1488.1|1493.3|1487.3|6
1585797900000|2020-04-02 03:25:00|1493.6|1487.6|1492.6|1486.6|1494.1|1488.1|1492.6|1486.6|24
1585798200000|2020-04-02 03:30:00|1492.8|1486.8|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|7
1585798500000|2020-04-02 03:35:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.6|1486.6|7
1585798800000|2020-04-02 03:40:00|1492.8|1486.8|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|6
1585799100000|2020-04-02 03:45:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|6
1585799400000|2020-04-02 03:50:00|1492.8|1486.8|1492.8|1486.8|1492.8|1486.8|1492.6|1486.6|5
1585799700000|2020-04-02 03:55:00|1492.6|1486.6|1492.8|1486.8|1492.9|1486.9|1492.6|1486.6|6
1585800000000|2020-04-02 04:00:00|1492.6|1486.6|1492.6|1486.6|1492.8|1486.8|1492.6|1486.6|5
1585800300000|2020-04-02 04:05:00|1492.8|1486.8|1492.8|1486.8|1492.9|1486.9|1492.6|1486.6|5
1585800600000|2020-04-02 04:10:00|1492.6|1486.6|1492.4|1486.4|1492.8|1486.8|1492.4|1486.4|7
1585800900000|2020-04-02 04:15:00|1492.6|1486.6|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|5
1585801200000|2020-04-02 04:20:00|1492.8|1486.8|1494.1|1488.1|1494.1|1488.1|1492.6|1486.6|9
1585801500000|2020-04-02 04:25:00|1494.3|1488.3|1493.9|1487.9|1494.4|1488.4|1493.4|1487.4|12
1585801800000|2020-04-02 04:30:00|1494|1488|1494.3|1488.3|1494.4|1488.4|1494|1488|7
1585802100000|2020-04-02 04:35:00|1494.4|1488.4|1494.3|1488.3|1494.5|1488.5|1494.3|1488.3|6
1585802400000|2020-04-02 04:40:00|1494.5|1488.5|1494.5|1488.5|1495.1|1489.1|1494.3|1488.3|7
1585802700000|2020-04-02 04:45:00|1494.8|1488.8|1494.8|1488.8|1494.8|1488.8|1494.5|1488.5|8
1585803000000|2020-04-02 04:50:00|1494.6|1488.6|1494.6|1488.6|1494.8|1488.8|1494.6|1488.6|3
1585803300000|2020-04-02 04:55:00|1494.8|1488.8|1495.4|1489.4|1495.4|1489.4|1494.6|1488.6|5
1585803600000|2020-04-02 05:00:00|1495.3|1489.3|1494.8|1488.8|1495.3|1489.3|1494.8|1488.8|5
1585803900000|2020-04-02 05:05:00|1494.5|1488.5|1494.4|1488.4|1494.5|1488.5|1494.4|1488.4|2
1585804200000|2020-04-02 05:10:00|1494|1488|1493.5|1487.5|1494|1488|1493.5|1487.5|4
1585805100000|2020-04-02 05:25:00|1493.3|1487.3|1492|1486|1493.3|1487.3|1491.5|1485.5|10
1585805400000|2020-04-02 05:30:00|1491.6|1485.6|1490.3|1484.3|1491.6|1485.6|1489.5|1483.5|47
1585805700000|2020-04-02 05:35:00|1490.5|1484.5|1493.4|1487.4|1493.9|1487.9|1490.5|1484.5|45
1585806000000|2020-04-02 05:40:00|1493.5|1487.5|1493.1|1487.1|1494.1|1488.1|1493.1|1487.1|11
1585806300000|2020-04-02 05:45:00|1492.9|1486.9|1492|1486|1492.9|1486.9|1491|1485|22
1585806600000|2020-04-02 05:50:00|1491.8|1485.8|1490.4|1484.4|1491.8|1485.8|1490.4|1484.4|6
1585806900000|2020-04-02 05:55:00|1490.6|1484.6|1491.5|1485.5|1492.1|1486.1|1490.6|1484.6|13
1585807200000|2020-04-02 06:00:00|1491.8|1485.8|1495.9|1489.9|1495.9|1489.9|1491.4|1485.4|33
1585807500000|2020-04-02 06:05:00|1496.3|1490.3|1495|1489|1497.9|1491.9|1494.4|1488.4|70
1585807800000|2020-04-02 06:10:00|1495.1|1489.1|1499|1493|1500|1494|1494.6|1488.6|68
1585808100000|2020-04-02 06:15:00|1499.3|1493.3|1501.6|1495.6|1502.8|1496.8|1498.5|1492.5|70
1585808400000|2020-04-02 06:20:00|1501.8|1495.8|1498|1492|1503|1497|1498|1492|38
1585808700000|2020-04-02 06:25:00|1498.3|1492.3|1497.6|1491.6|1499.1|1493.1|1497.1|1491.1|24
1585809000000|2020-04-02 06:30:00|1497.4|1491.4|1500.1|1494.1|1500.6|1494.6|1497.3|1491.3|45
1585809300000|2020-04-02 06:35:00|1500|1494|1500.6|1494.6|1501|1495|1499.5|1493.5|10
1585809600000|2020-04-02 06:40:00|1500.5|1494.5|1500.4|1494.4|1500.5|1494.5|1499.5|1493.5|10
1585809900000|2020-04-02 06:45:00|1500.3|1494.3|1499.6|1493.6|1500.6|1494.6|1499.3|1493.3|18
1585810200000|2020-04-02 06:50:00|1500.1|1494.1|1502|1496|1502.1|1496.1|1500.1|1494.1|15
1585810500000|2020-04-02 06:55:00|1502.3|1496.3|1501.5|1495.5|1502.8|1496.8|1501.5|1495.5|16
1585810800000|2020-04-02 07:00:00|1501.8|1495.8|1496.8|1490.8|1501.8|1495.8|1496.8|1490.8|33
1585811100000|2020-04-02 07:05:00|1497|1491|1496.8|1490.8|1498|1492|1496|1490|22
1585811400000|2020-04-02 07:10:00|1496.5|1490.5|1497|1491|1497.3|1491.3|1495|1489|18
1585811700000|2020-04-02 07:15:00|1497.3|1491.3|1497.8|1491.8|1498|1492|1497|1491|14
1585812000000|2020-04-02 07:20:00|1497.5|1491.5|1497.5|1491.5|1498|1492|1497.5|1491.5|11
1585812300000|2020-04-02 07:25:00|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1497|1491|11
1585812600000|2020-04-02 07:30:00|1498.3|1492.3|1493.8|1487.8|1498.3|1492.3|1493.8|1487.8|31
1585812900000|2020-04-02 07:35:00|1493.5|1487.5|1492.5|1486.5|1493.5|1487.5|1492.5|1486.5|6
1585813200000|2020-04-02 07:40:00|1492.8|1486.8|1493.8|1487.8|1493.8|1487.8|1492|1486|16
1585813500000|2020-04-02 07:45:00|1494|1488|1491.3|1485.3|1494|1488|1491|1485|18
1585813800000|2020-04-02 07:50:00|1491|1485|1492.8|1486.8|1492.8|1486.8|1491|1485|15
1585814100000|2020-04-02 07:55:00|1492.5|1486.5|1492.5|1486.5|1492.8|1486.8|1492.3|1486.3|15
1585814400000|2020-04-02 08:00:00|1492.3|1486.3|1490.8|1484.8|1492.3|1486.3|1489.5|1483.5|31
1585814700000|2020-04-02 08:05:00|1491.3|1485.3|1492|1486|1492.3|1486.3|1490.8|1484.8|12
1585815000000|2020-04-02 08:10:00|1491.8|1485.8|1491|1485|1491.8|1485.8|1489.8|1483.8|18
1585815300000|2020-04-02 08:15:00|1491.8|1485.8|1491.3|1485.3|1491.8|1485.8|1490.8|1484.8|8
1585815600000|2020-04-02 08:20:00|1491|1485|1492.3|1486.3|1493|1487|1491|1485|10
1585815900000|2020-04-02 08:25:00|1492|1486|1491.5|1485.5|1492|1486|1491.5|1485.5|3
1585816200000|2020-04-02 08:30:00|1491.3|1485.3|1490.5|1484.5|1491.3|1485.3|1490.5|1484.5|8
1585816500000|2020-04-02 08:35:00|1490.3|1484.3|1491|1485|1491.3|1485.3|1490.3|1484.3|10
1585816800000|2020-04-02 08:40:00|1491.8|1485.8|1489.3|1483.3|1491.8|1485.8|1489.3|1483.3|13
1585817100000|2020-04-02 08:45:00|1488.8|1482.8|1488.8|1482.8|1488.8|1482.8|1487.8|1481.8|12
1585817400000|2020-04-02 08:50:00|1488.3|1482.3|1486.8|1480.8|1488.3|1482.3|1486.8|1480.8|8
1585817700000|2020-04-02 08:55:00|1487.3|1481.3|1487.3|1481.3|1487.3|1481.3|1486.8|1480.8|3
1585818000000|2020-04-02 09:00:00|1487.5|1481.5|1486.8|1480.8|1487.5|1481.5|1486.8|1480.8|6
1585818300000|2020-04-02 09:05:00|1487|1481|1487.8|1481.8|1487.8|1481.8|1487|1481|5
1585818600000|2020-04-02 09:10:00|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1
1585818900000|2020-04-02 09:15:00|1487.8|1481.8|1488.8|1482.8|1490.5|1484.5|1487.8|1481.8|30
1585819200000|2020-04-02 09:20:00|1488.5|1482.5|1488|1482|1488.5|1482.5|1486.8|1480.8|13
1585819500000|2020-04-02 09:25:00|1488.5|1482.5|1488.8|1482.8|1488.8|1482.8|1488|1482|7
1585819800000|2020-04-02 09:30:00|1489|1483|1489|1483|1489.3|1483.3|1487.5|1481.5|13
1585820100000|2020-04-02 09:35:00|1488.8|1482.8|1488.3|1482.3|1488.8|1482.8|1488.3|1482.3|3
1585820400000|2020-04-02 09:40:00|1488|1482|1490|1484|1490.5|1484.5|1488|1482|16
1585820700000|2020-04-02 09:45:00|1489.8|1483.8|1489.3|1483.3|1489.8|1483.8|1488.8|1482.8|11
1585821000000|2020-04-02 09:50:00|1489|1483|1488.3|1482.3|1489|1483|1487.8|1481.8|19
1585821300000|2020-04-02 09:55:00|1488.5|1482.5|1489|1483|1489.3|1483.3|1488.5|1482.5|4
1585821600000|2020-04-02 10:00:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1489|1483|6
1585821900000|2020-04-02 10:05:00|1488.8|1482.8|1489|1483|1489|1483|1488.8|1482.8|6
1585822200000|2020-04-02 10:10:00|1488.8|1482.8|1488.5|1482.5|1488.8|1482.8|1488.5|1482.5|4
1585822500000|2020-04-02 10:15:00|1488.3|1482.3|1488.5|1482.5|1488.5|1482.5|1488.3|1482.3|2
1585822800000|2020-04-02 10:20:00|1488.8|1482.8|1488.3|1482.3|1488.8|1482.8|1488.3|1482.3|3
1585823100000|2020-04-02 10:25:00|1488.8|1482.8|1488.8|1482.8|1488.8|1482.8|1488.5|1482.5|3
1585823400000|2020-04-02 10:30:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1489|1483|6
1585823700000|2020-04-02 10:35:00|1489.3|1483.3|1489.3|1483.3|1489.5|1483.5|1489.3|1483.3|3
1585824000000|2020-04-02 10:40:00|1489.5|1483.5|1489.8|1483.8|1490|1484|1489.5|1483.5|12
1585824300000|2020-04-02 10:45:00|1490|1484|1489.5|1483.5|1490|1484|1489.5|1483.5|8
1585824600000|2020-04-02 10:50:00|1489.3|1483.3|1489.3|1483.3|1489.3|1483.3|1489.3|1483.3|1
1585824900000|2020-04-02 10:55:00|1489.5|1483.5|1489.8|1483.8|1490|1484|1489.5|1483.5|8
1585825200000|2020-04-02 11:00:00|1490|1484|1491.8|1485.8|1491.8|1485.8|1490|1484|9
1585825500000|2020-04-02 11:05:00|1492|1486|1490.8|1484.8|1492.5|1486.5|1490.5|1484.5|15
1585825800000|2020-04-02 11:10:00|1491.3|1485.3|1495|1489|1495.3|1489.3|1491.3|1485.3|23
1585826100000|2020-04-02 11:15:00|1494.5|1488.5|1493.3|1487.3|1495.3|1489.3|1493.3|1487.3|8
1585826400000|2020-04-02 11:20:00|1493|1487|1492.8|1486.8|1493.3|1487.3|1492.3|1486.3|9
1585826700000|2020-04-02 11:25:00|1493|1487|1492.3|1486.3|1493.8|1487.8|1491.8|1485.8|25
1585827000000|2020-04-02 11:30:00|1492.5|1486.5|1490.5|1484.5|1492.5|1486.5|1490.3|1484.3|11
1585827300000|2020-04-02 11:35:00|1489.8|1483.8|1491.3|1485.3|1491.3|1485.3|1489.8|1483.8|8
1585827600000|2020-04-02 11:40:00|1491|1485|1490.8|1484.8|1491|1485|1490.5|1484.5|4
1585827900000|2020-04-02 11:45:00|1491|1485|1489.3|1483.3|1491.5|1485.5|1489.3|1483.3|16
1585828200000|2020-04-02 11:50:00|1488.8|1482.8|1489|1483|1489|1483|1486.8|1480.8|14
1585828500000|2020-04-02 11:55:00|1489.3|1483.3|1487.3|1481.3|1489.8|1483.8|1484.3|1478.3|61
1585828800000|2020-04-02 12:00:00|1487.8|1481.8|1487.3|1481.3|1489.3|1483.3|1487.3|1481.3|30
1585829100000|2020-04-02 12:05:00|1487|1481|1488.3|1482.3|1488.3|1482.3|1487|1481|8
1585829400000|2020-04-02 12:10:00|1488.5|1482.5|1489.3|1483.3|1489.8|1483.8|1488.3|1482.3|16
1585829700000|2020-04-02 12:15:00|1489|1483|1490|1484|1490|1484|1488.3|1482.3|22
1585830000000|2020-04-02 12:20:00|1490.3|1484.3|1491.5|1485.5|1491.8|1485.8|1489.8|1483.8|28
1585830300000|2020-04-02 12:25:00|1491.3|1485.3|1492.8|1486.8|1493.8|1487.8|1491.3|1485.3|25
1585830600000|2020-04-02 12:30:00|1492.5|1486.5|1488.5|1482.5|1493.3|1487.3|1488.5|1482.5|31
1585830900000|2020-04-02 12:35:00|1488.3|1482.3|1489.8|1483.8|1490|1484|1487.8|1481.8|24
1585831200000|2020-04-02 12:40:00|1490|1484|1492|1486|1492|1486|1488.8|1482.8|38
1585831500000|2020-04-02 12:45:00|1491.8|1485.8|1491.3|1485.3|1493|1487|1491.3|1485.3|30
1585831800000|2020-04-02 12:50:00|1492|1486|1491.8|1485.8|1492.8|1486.8|1490.5|1484.5|44
1585832100000|2020-04-02 12:55:00|1490.8|1484.8|1490.3|1484.3|1491|1485|1489.8|1483.8|15
1585832400000|2020-04-02 13:00:00|1490.5|1484.5|1492|1486|1492.3|1486.3|1489.8|1483.8|30
1585832700000|2020-04-02 13:05:00|1491.8|1485.8|1492.3|1486.3|1493|1487|1491.5|1485.5|30
1585833000000|2020-04-02 13:10:00|1492.5|1486.5|1493.8|1487.8|1495.8|1489.8|1492.3|1486.3|59
1585833300000|2020-04-02 13:15:00|1493|1487|1496.3|1490.3|1496.3|1490.3|1492.5|1486.5|26
1585833600000|2020-04-02 13:20:00|1496.5|1490.5|1497|1491|1499.8|1493.8|1496.5|1490.5|45
1585833900000|2020-04-02 13:25:00|1497.3|1491.3|1498.3|1492.3|1499.8|1493.8|1497|1491|19
1585834200000|2020-04-02 13:30:00|1497.5|1491.5|1497|1491|1498.8|1492.8|1496.5|1490.5|33
1585834500000|2020-04-02 13:35:00|1497.3|1491.3|1500|1494|1501|1495|1497.3|1491.3|22
1585834800000|2020-04-02 13:40:00|1499.8|1493.8|1499.3|1493.3|1500|1494|1498|1492|33
1585835100000|2020-04-02 13:45:00|1499|1493|1496.8|1490.8|1499.3|1493.3|1496.5|1490.5|14
1585835400000|2020-04-02 13:50:00|1497.5|1491.5|1499|1493|1499.3|1493.3|1497.3|1491.3|29
1585835700000|2020-04-02 13:55:00|1499.3|1493.3|1499.5|1493.5|1500.8|1494.8|1499.3|1493.3|20
1585836000000|2020-04-02 14:00:00|1499.3|1493.3|1500.8|1494.8|1501.8|1495.8|1499.3|1493.3|17
1585836300000|2020-04-02 14:05:00|1500.5|1494.5|1501.3|1495.3|1501.5|1495.5|1499.3|1493.3|25
1585836600000|2020-04-02 14:10:00|1501|1495|1501.5|1495.5|1501.5|1495.5|1500.8|1494.8|17
1585836900000|2020-04-02 14:15:00|1501|1495|1500.3|1494.3|1501|1495|1498.8|1492.8|27
1585837200000|2020-04-02 14:20:00|1500.5|1494.5|1500.8|1494.8|1501|1495|1500.5|1494.5|8
1585837500000|2020-04-02 14:25:00|1501|1495|1502.8|1496.8|1502.8|1496.8|1500.5|1494.5|18
1585837800000|2020-04-02 14:30:00|1502.5|1496.5|1502.3|1496.3|1502.8|1496.8|1500.5|1494.5|31
1585838100000|2020-04-02 14:35:00|1502.5|1496.5|1509|1503|1509.3|1503.3|1502.3|1496.3|69
1585838400000|2020-04-02 14:40:00|1509.3|1503.3|1507.3|1501.3|1509.5|1503.5|1505.8|1499.8|51
1585838700000|2020-04-02 14:45:00|1507|1501|1507|1501|1507.5|1501.5|1506.8|1500.8|18
1585839000000|2020-04-02 14:50:00|1507.3|1501.3|1507|1501|1507.5|1501.5|1506.8|1500.8|18
1585839300000|2020-04-02 14:55:00|1507.3|1501.3|1509.8|1503.8|1510|1504|1507.3|1501.3|29
1585839600000|2020-04-02 15:00:00|1509.3|1503.3|1509|1503|1509.3|1503.3|1507.8|1501.8|23
1585839900000|2020-04-02 15:05:00|1508.8|1502.8|1509.5|1503.5|1509.5|1503.5|1508.8|1502.8|24
1585840200000|2020-04-02 15:10:00|1509.3|1503.3|1505.5|1499.5|1509.3|1503.3|1505|1499|24
1585840500000|2020-04-02 15:15:00|1505.3|1499.3|1504.8|1498.8|1505.3|1499.3|1503.3|1497.3|15
1585840800000|2020-04-02 15:20:00|1504.5|1498.5|1503.5|1497.5|1504.5|1498.5|1502.3|1496.3|34
1585841100000|2020-04-02 15:25:00|1503.8|1497.8|1497.3|1491.3|1503.8|1497.8|1496.8|1490.8|36
1585841400000|2020-04-02 15:30:00|1497|1491|1496.8|1490.8|1497|1491|1491.5|1485.5|115
1585841700000|2020-04-02 15:35:00|1496.5|1490.5|1508|1502|1508.8|1502.8|1496.3|1490.3|75
1585842000000|2020-04-02 15:40:00|1508.5|1502.5|1500.5|1494.5|1508.5|1502.5|1500.5|1494.5|40
1585842300000|2020-04-02 15:45:00|1500.3|1494.3|1505.5|1499.5|1506.5|1500.5|1500|1494|24
1585842600000|2020-04-02 15:50:00|1505.8|1499.8|1507|1501|1507|1501|1505.5|1499.5|7
1585842900000|2020-04-02 15:55:00|1507.3|1501.3|1507.3|1501.3|1508.5|1502.5|1507|1501|9
1585843200000|2020-04-02 16:00:00|1506.8|1500.8|1504.5|1498.5|1507.3|1501.3|1504.5|1498.5|20
1585843500000|2020-04-02 16:05:00|1504.8|1498.8|1504.8|1498.8|1505|1499|1504.8|1498.8|3
1585843800000|2020-04-02 16:10:00|1505|1499|1507.5|1501.5|1507.8|1501.8|1505|1499|7
1585844100000|2020-04-02 16:15:00|1507.3|1501.3|1507.3|1501.3|1507.5|1501.5|1507.3|1501.3|3
1585844400000|2020-04-02 16:20:00|1507|1501|1505.8|1499.8|1507|1501|1505.3|1499.3|13
1585844700000|2020-04-02 16:25:00|1505.5|1499.5|1504.8|1498.8|1505.8|1499.8|1504.8|1498.8|6
1585845000000|2020-04-02 16:30:00|1505|1499|1504.8|1498.8|1505|1499|1504.8|1498.8|2
1585845300000|2020-04-02 16:35:00|1505|1499|1505.5|1499.5|1505.5|1499.5|1505|1499|3
1585845600000|2020-04-02 16:40:00|1505|1499|1504.5|1498.5|1505|1499|1504.5|1498.5|5
1585845900000|2020-04-02 16:45:00|1504.3|1498.3|1504.5|1498.5|1505.3|1499.3|1504|1498|10
1585846200000|2020-04-02 16:50:00|1504.3|1498.3|1504.5|1498.5|1505|1499|1504.3|1498.3|6
1585846500000|2020-04-02 16:55:00|1504.4|1498.4|1504.9|1498.9|1505.1|1499.1|1504.1|1498.1|8
1585872000000|2020-04-03 00:00:00|1506.5|1500.5|1506.5|1500.5|1506.5|1500.5|1506.5|1500.5|1
1585872300000|2020-04-03 00:05:00|1505.3|1499.3|1505.1|1499.1|1505.3|1499.3|1505.1|1499.1|2
1585872600000|2020-04-03 00:10:00|1505|1499|1504.8|1498.8|1505|1499|1504.8|1498.8|3
1585872900000|2020-04-03 00:15:00|1505|1499|1506.4|1500.4|1506.4|1500.4|1504.8|1498.8|6
1585873200000|2020-04-03 00:20:00|1506.5|1500.5|1506.8|1500.8|1506.8|1500.8|1506.4|1500.4|7
1585874100000|2020-04-03 00:35:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.4|1501.4|3
1585874400000|2020-04-03 00:40:00|1507.1|1501.1|1507.1|1501.1|1507.1|1501.1|1506.9|1500.9|8
1585874700000|2020-04-03 00:45:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585875000000|2020-04-03 00:50:00|1507.1|1501.1|1507|1501|1507.1|1501.1|1507|1501|4
1585875300000|2020-04-03 00:55:00|1506.4|1500.4|1507.1|1501.1|1507.1|1501.1|1506.3|1500.3|8
1585875600000|2020-04-03 01:00:00|1507.3|1501.3|1506.5|1500.5|1507.6|1501.6|1506.5|1500.5|19
1585875900000|2020-04-03 01:05:00|1506.8|1500.8|1506.8|1500.8|1506.8|1500.8|1506.5|1500.5|3
1585876200000|2020-04-03 01:10:00|1507.1|1501.1|1506.8|1500.8|1507.6|1501.6|1506.5|1500.5|7
1585876500000|2020-04-03 01:15:00|1506.5|1500.5|1506.5|1500.5|1506.8|1500.8|1506.5|1500.5|5
1585876800000|2020-04-03 01:20:00|1506.8|1500.8|1505.1|1499.1|1506.8|1500.8|1504.9|1498.9|19
1585877100000|2020-04-03 01:25:00|1505.3|1499.3|1506.1|1500.1|1506.6|1500.6|1505.3|1499.3|13
1585877400000|2020-04-03 01:30:00|1506.3|1500.3|1506.9|1500.9|1506.9|1500.9|1506.3|1500.3|4
1585877700000|2020-04-03 01:35:00|1506.8|1500.8|1506.9|1500.9|1506.9|1500.9|1506.8|1500.8|2
1585878000000|2020-04-03 01:40:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585878300000|2020-04-03 01:45:00|1506.9|1500.9|1506.9|1500.9|1506.9|1500.9|1506.8|1500.8|17
1585878600000|2020-04-03 01:50:00|1507|1501|1507.6|1501.6|1507.6|1501.6|1507|1501|5
1585878900000|2020-04-03 01:55:00|1507.5|1501.5|1507.4|1501.4|1507.5|1501.5|1507.4|1501.4|2
1585879200000|2020-04-03 02:00:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507|1501|18
1585879500000|2020-04-03 02:05:00|1507.1|1501.1|1507.5|1501.5|1507.5|1501.5|1506.5|1500.5|28
1585879800000|2020-04-03 02:10:00|1507.6|1501.6|1507.3|1501.3|1507.6|1501.6|1507.1|1501.1|4
1585881000000|2020-04-03 02:30:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.3|1501.3|17
1585881300000|2020-04-03 02:35:00|1507.3|1501.3|1507.3|1501.3|1507.6|1501.6|1507.3|1501.3|7
1585882200000|2020-04-03 02:50:00|1507|1501|1506|1500|1507.3|1501.3|1506|1500|14
1585882500000|2020-04-03 02:55:00|1506.1|1500.1|1507.4|1501.4|1507.6|1501.6|1506|1500|18
1585882800000|2020-04-03 03:00:00|1507.3|1501.3|1506.8|1500.8|1507.3|1501.3|1506.5|1500.5|4
1585883100000|2020-04-03 03:05:00|1507|1501|1507|1501|1507|1501|1506.5|1500.5|5
1585883400000|2020-04-03 03:10:00|1506.9|1500.9|1506.8|1500.8|1506.9|1500.9|1506.8|1500.8|2
1585883700000|2020-04-03 03:15:00|1507|1501|1506.8|1500.8|1507|1501|1506.8|1500.8|2
1585884300000|2020-04-03 03:25:00|1507|1501|1507.3|1501.3|1507.4|1501.4|1507|1501|5
1585884600000|2020-04-03 03:30:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585884900000|2020-04-03 03:35:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1
1585887000000|2020-04-03 04:10:00|1507|1501|1506.8|1500.8|1507|1501|1506.8|1500.8|2
1585887600000|2020-04-03 04:20:00|1507.6|1501.6|1507|1501|1507.6|1501.6|1507|1501|4
1585887900000|2020-04-03 04:25:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1
1585888800000|2020-04-03 04:40:00|1507.1|1501.1|1506.8|1500.8|1507.1|1501.1|1506.8|1500.8|3
1585889100000|2020-04-03 04:45:00|1506.5|1500.5|1506.5|1500.5|1506.8|1500.8|1506.3|1500.3|8
1585889400000|2020-04-03 04:50:00|1506.4|1500.4|1505.8|1499.8|1506.4|1500.4|1505.6|1499.6|8
1585889700000|2020-04-03 04:55:00|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1
1585890000000|2020-04-03 05:00:00|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1
1585890300000|2020-04-03 05:05:00|1505.6|1499.6|1505.4|1499.4|1505.6|1499.6|1505.4|1499.4|3
1585890900000|2020-04-03 05:15:00|1505.1|1499.1|1504.9|1498.9|1505.1|1499.1|1504.9|1498.9|3
1585891200000|2020-04-03 05:20:00|1504.8|1498.8|1505.1|1499.1|1505.3|1499.3|1504.3|1498.3|12
1585891500000|2020-04-03 05:25:00|1504.9|1498.9|1504.8|1498.8|1504.9|1498.9|1504.4|1498.4|6
1585891800000|2020-04-03 05:30:00|1504.5|1498.5|1504.8|1498.8|1505|1499|1504.5|1498.5|6
1585892100000|2020-04-03 05:35:00|1504.9|1498.9|1505|1499|1505|1499|1504.8|1498.8|3
1585892400000|2020-04-03 05:40:00|1504.9|1498.9|1505.1|1499.1|1505.3|1499.3|1504.9|1498.9|4
1585892700000|2020-04-03 05:45:00|1505|1499|1505.3|1499.3|1505.4|1499.4|1504.4|1498.4|12
1585893000000|2020-04-03 05:50:00|1505|1499|1505|1499|1505|1499|1504.9|1498.9|5
1585893300000|2020-04-03 05:55:00|1504.8|1498.8|1506.1|1500.1|1506.1|1500.1|1504.5|1498.5|9
1585893600000|2020-04-03 06:00:00|1506|1500|1505|1499|1506|1500|1505|1499|5
1585893900000|2020-04-03 06:05:00|1504.9|1498.9|1504.4|1498.4|1504.9|1498.9|1504.4|1498.4|5
1585894200000|2020-04-03 06:10:00|1504.3|1498.3|1503.5|1497.5|1504.8|1498.8|1503.5|1497.5|8
1585894500000|2020-04-03 06:15:00|1503.3|1497.3|1503|1497|1503.3|1497.3|1503|1497|8
1585894800000|2020-04-03 06:20:00|1503.1|1497.1|1503.3|1497.3|1503.3|1497.3|1502.5|1496.5|5
1585895100000|2020-04-03 06:25:00|1503.1|1497.1|1503.5|1497.5|1503.5|1497.5|1503|1497|9
1585895400000|2020-04-03 06:30:00|1503.6|1497.6|1504|1498|1504.8|1498.8|1503.3|1497.3|31
1585895700000|2020-04-03 06:35:00|1503.9|1497.9|1503.1|1497.1|1503.9|1497.9|1502.8|1496.8|26
1585896000000|2020-04-03 06:40:00|1503|1497|1503.4|1497.4|1503.6|1497.6|1502.8|1496.8|17
1585896300000|2020-04-03 06:45:00|1503.6|1497.6|1504.4|1498.4|1504.8|1498.8|1503.6|1497.6|47
1585896600000|2020-04-03 06:50:00|1504.8|1498.8|1503.5|1497.5|1505.6|1499.6|1503.5|1497.5|30
1585896900000|2020-04-03 06:55:00|1503.3|1497.3|1503.5|1497.5|1503.8|1497.8|1502.5|1496.5|32
1585897200000|2020-04-03 07:00:00|1503.3|1497.3|1502.3|1496.3|1503.3|1497.3|1502.3|1496.3|13
1585897500000|2020-04-03 07:05:00|1502.5|1496.5|1500.8|1494.8|1502.5|1496.5|1500.8|1494.8|18
1585897800000|2020-04-03 07:10:00|1501|1495|1500.3|1494.3|1501.3|1495.3|1500.3|1494.3|20
1585898100000|2020-04-03 07:15:00|1500.5|1494.5|1500.5|1494.5|1500.8|1494.8|1500.3|1494.3|14
1585898400000|2020-04-03 07:20:00|1500.3|1494.3|1500.3|1494.3|1500.8|1494.8|1500.3|1494.3|6
1585898700000|2020-04-03 07:25:00|1500.5|1494.5|1500.3|1494.3|1500.5|1494.5|1500|1494|16
1585899000000|2020-04-03 07:30:00|1500|1494|1500.5|1494.5|1501.5|1495.5|1500|1494|17
1585899300000|2020-04-03 07:35:00|1500.3|1494.3|1502|1496|1502|1496|1500.3|1494.3|3
1585899600000|2020-04-03 07:40:00|1502.8|1496.8|1502|1496|1502.8|1496.8|1501.8|1495.8|13
1585899900000|2020-04-03 07:45:00|1501.8|1495.8|1502.3|1496.3|1503|1497|1501.8|1495.8|10
1585900200000|2020-04-03 07:50:00|1502|1496|1501.8|1495.8|1502|1496|1501|1495|7
1585900500000|2020-04-03 07:55:00|1501.5|1495.5|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|3
1585900800000|2020-04-03 08:00:00|1501.8|1495.8|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|2
1585901400000|2020-04-03 08:10:00|1501.3|1495.3|1502|1496|1502.8|1496.8|1501.3|1495.3|8
1585901700000|2020-04-03 08:15:00|1502.3|1496.3|1500.5|1494.5|1502.3|1496.3|1500.5|1494.5|7
1585902000000|2020-04-03 08:20:00|1500.3|1494.3|1500.8|1494.8|1501.5|1495.5|1500.3|1494.3|8
1585902300000|2020-04-03 08:25:00|1500.5|1494.5|1500|1494|1500.5|1494.5|1500|1494|5
1585902600000|2020-04-03 08:30:00|1499.8|1493.8|1499.8|1493.8|1499.8|1493.8|1499.8|1493.8|1
1585903200000|2020-04-03 08:40:00|1499.5|1493.5|1499.8|1493.8|1499.8|1493.8|1499.5|1493.5|2
1585903500000|2020-04-03 08:45:00|1499.5|1493.5|1499.5|1493.5|1499.8|1493.8|1499.5|1493.5|3
1585903800000|2020-04-03 08:50:00|1499.3|1493.3|1499|1493|1499.5|1493.5|1499|1493|7
1585904100000|2020-04-03 08:55:00|1499.3|1493.3|1496.8|1490.8|1499.3|1493.3|1496.8|1490.8|15
1585904400000|2020-04-03 09:00:00|1496.5|1490.5|1498.3|1492.3|1499|1493|1496.5|1490.5|20
1585904700000|2020-04-03 09:05:00|1499|1493|1499.8|1493.8|1500.8|1494.8|1498.3|1492.3|20
1585905000000|2020-04-03 09:10:00|1499.3|1493.3|1499.5|1493.5|1502.3|1496.3|1499|1493|24
1585905300000|2020-04-03 09:15:00|1499.3|1493.3|1499.3|1493.3|1499.3|1493.3|1499.3|1493.3|1
1585905600000|2020-04-03 09:20:00|1499|1493|1499|1493|1499|1493|1499|1493|1
1585905900000|2020-04-03 09:25:00|1499.5|1493.5|1500|1494|1500|1494|1499.5|1493.5|4
1585906200000|2020-04-03 09:30:00|1500.5|1494.5|1500.5|1494.5|1500.8|1494.8|1500.3|1494.3|5
1585906500000|2020-04-03 09:35:00|1500.3|1494.3|1499.5|1493.5|1500.3|1494.3|1499.5|1493.5|4
1585907700000|2020-04-03 09:55:00|1499.8|1493.8|1500.3|1494.3|1500.5|1494.5|1499.8|1493.8|5
1585908000000|2020-04-03 10:00:00|1500|1494|1499.3|1493.3|1500|1494|1499.3|1493.3|4
1585908300000|2020-04-03 10:05:00|1499|1493|1499|1493|1499|1493|1499|1493|1
1585908600000|2020-04-03 10:10:00|1498.8|1492.8|1498.3|1492.3|1498.8|1492.8|1498.3|1492.3|5
1585908900000|2020-04-03 10:15:00|1498|1492|1498|1492|1498|1492|1498|1492|1
1585909200000|2020-04-03 10:20:00|1498.3|1492.3|1497.5|1491.5|1498.3|1492.3|1497.3|1491.3|13
1585909500000|2020-04-03 10:25:00|1497.8|1491.8|1498.5|1492.5|1498.5|1492.5|1497.8|1491.8|2
1585909800000|2020-04-03 10:30:00|1498.3|1492.3|1498|1492|1498.5|1492.5|1498|1492|5
1585910100000|2020-04-03 10:35:00|1497.8|1491.8|1498|1492|1498.5|1492.5|1497.8|1491.8|4
1585911600000|2020-04-03 11:00:00|1498.3|1492.3|1497.5|1491.5|1498.3|1492.3|1496.8|1490.8|9
1585911900000|2020-04-03 11:05:00|1497.3|1491.3|1496.5|1490.5|1497.3|1491.3|1496.5|1490.5|6
1585912200000|2020-04-03 11:10:00|1496.8|1490.8|1496.5|1490.5|1496.8|1490.8|1496.5|1490.5|2
1585912500000|2020-04-03 11:15:00|1496.8|1490.8|1496.8|1490.8|1496.8|1490.8|1496.5|1490.5|3
1585912800000|2020-04-03 11:20:00|1496.5|1490.5|1496.8|1490.8|1496.8|1490.8|1496.5|1490.5|2
1585913100000|2020-04-03 11:25:00|1497.8|1489.8|1497.5|1489.5|1497.8|1489.8|1497.5|1489.5|2
1585913400000|2020-04-03 11:30:00|1497.8|1489.8|1498|1490|1498|1490|1497.8|1489.8|2
1585914000000|2020-04-03 11:40:00|1497.5|1489.5|1497.3|1489.3|1497.8|1489.8|1497.3|1489.3|5
1585914300000|2020-04-03 11:45:00|1497.5|1489.5|1497.5|1489.5|1497.5|1489.5|1497.5|1489.5|1
1585914600000|2020-04-03 11:50:00|1498|1490|1498.3|1490.3|1499|1491|1498|1490|8
1585914900000|2020-04-03 11:55:00|1498.5|1490.5|1490.3|1484.3|1498.5|1490.5|1488.3|1481.3|47
1585915200000|2020-04-03 12:00:00|1490.8|1484.8|1489.8|1483.8|1493.8|1487.8|1489.8|1483.8|26
1585915500000|2020-04-03 12:05:00|1489.5|1483.5|1490.5|1484.5|1491.3|1485.3|1489.5|1483.5|7
1585915800000|2020-04-03 12:10:00|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1
1585916100000|2020-04-03 12:15:00|1490|1484|1489.8|1483.8|1490|1484|1489.3|1483.3|5
1585916400000|2020-04-03 12:20:00|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1
1585916700000|2020-04-03 12:25:00|1489.5|1483.5|1489.3|1483.3|1489.5|1483.5|1488.3|1482.3|10
1585917000000|2020-04-03 12:30:00|1490|1484|1488|1482|1490|1484|1485.8|1479.8|18
1585917300000|2020-04-03 12:35:00|1486.8|1480.8|1487.8|1481.8|1487.8|1481.8|1486.5|1480.5|6
1585917600000|2020-04-03 12:40:00|1488|1482|1487.5|1481.5|1488|1482|1487.5|1481.5|2
1585917900000|2020-04-03 12:45:00|1486.8|1480.8|1486.5|1480.5|1486.8|1480.8|1486|1480|9
1585918200000|2020-04-03 12:50:00|1487.8|1481.8|1488|1482|1488.5|1482.5|1487.5|1481.5|5
1585918500000|2020-04-03 12:55:00|1488.8|1482.8|1488.5|1482.5|1488.8|1482.8|1488.5|1482.5|2
1585919100000|2020-04-03 13:05:00|1488.3|1482.3|1487.5|1481.5|1488.5|1482.5|1487.5|1481.5|6
1585919400000|2020-04-03 13:10:00|1488.5|1482.5|1489|1483|1489|1483|1487.8|1481.8|6
1585919700000|2020-04-03 13:15:00|1489.5|1483.5|1489.5|1483.5|1490|1484|1489.5|1483.5|6
1585920000000|2020-04-03 13:20:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1488.5|1482.5|8
1585920300000|2020-04-03 13:25:00|1488.8|1482.8|1488.5|1482.5|1489|1483|1488.5|1482.5|4
1585920600000|2020-04-03 13:30:00|1489|1483|1489|1483|1489|1483|1489|1483|1
1585920900000|2020-04-03 13:35:00|1488.8|1482.8|1488.5|1482.5|1489|1483|1488.5|1482.5|3
1585921200000|2020-04-03 13:40:00|1489|1483|1488.5|1482.5|1489|1483|1488.5|1482.5|3
1585921800000|2020-04-03 13:50:00|1488|1482|1486.3|1480.3|1488|1482|1485|1479|12
1585922100000|2020-04-03 13:55:00|1486|1480|1486.5|1480.5|1487.5|1481.5|1486|1480|11
1585922400000|2020-04-03 14:00:00|1485.5|1479.5|1485|1479|1485.5|1479.5|1485|1479|3
1585922700000|2020-04-03 14:05:00|1485.8|1479.8|1485|1479|1486|1480|1485|1479|6
1585923000000|2020-04-03 14:10:00|1485.8|1479.8|1486|1480|1486|1480|1485|1479|7
1585923300000|2020-04-03 14:15:00|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1
1585923600000|2020-04-03 14:20:00|1485|1479|1485.5|1479.5|1485.5|1479.5|1484.8|1478.8|6
1585923900000|2020-04-03 14:25:00|1485|1479|1484|1478|1485|1479|1484|1478|9
1585924200000|2020-04-03 14:30:00|1483.5|1477.5|1484.5|1478.5|1485|1479|1483.5|1477.5|8
1585924500000|2020-04-03 14:35:00|1484.3|1478.3|1484|1478|1484.3|1478.3|1484|1478|2
1585924800000|2020-04-03 14:40:00|1483.5|1477.5|1483.5|1477.5|1484|1478|1483|1477|9
1585925400000|2020-04-03 14:50:00|1483.3|1477.3|1488|1482|1488|1482|1483.3|1477.3|7
1585925700000|2020-04-03 14:55:00|1487.8|1481.8|1486|1480|1487.8|1481.8|1486|1480|5
1585926000000|2020-04-03 15:00:00|1484.8|1478.8|1487|1481|1490.5|1484.5|1484.5|1478.5|24
1585926300000|2020-04-03 15:05:00|1485.8|1479.8|1487.3|1481.3|1488.5|1482.5|1485.5|1479.5|8
1585926600000|2020-04-03 15:10:00|1486.8|1480.8|1487.5|1481.5|1487.5|1481.5|1486.5|1480.5|13
1585926900000|2020-04-03 15:15:00|1486.5|1480.5|1484.5|1478.5|1487.3|1481.3|1484.5|1478.5|15
1585927200000|2020-04-03 15:20:00|1485|1479|1486|1480|1486|1480|1484.5|1478.5|8
1585927500000|2020-04-03 15:25:00|1484.8|1478.8|1485.3|1479.3|1485.3|1479.3|1484.5|1478.5|3
1585927800000|2020-04-03 15:30:00|1485.5|1479.5|1485|1479|1485.5|1479.5|1484.5|1478.5|11
1585928100000|2020-04-03 15:35:00|1485.5|1479.5|1486.5|1480.5|1486.8|1480.8|1485.3|1479.3|10
1585928400000|2020-04-03 15:40:00|1486.8|1480.8|1487.5|1481.5|1487.8|1481.8|1486.5|1480.5|8
1585928700000|2020-04-03 15:45:00|1487|1481|1486.8|1480.8|1487|1481|1486.8|1480.8|2
1585929000000|2020-04-03 15:50:00|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1
1585929300000|2020-04-03 15:55:00|1487|1481|1487|1481|1487|1481|1487|1481|1
1585929900000|2020-04-03 16:05:00|1487.3|1481.3|1487|1481|1487.3|1481.3|1487|1481|2
1585930200000|2020-04-03 16:10:00|1486.8|1480.8|1487|1481|1488|1482|1486.8|1480.8|7
1585930500000|2020-04-03 16:15:00|1486.8|1480.8|1486|1480|1486.8|1480.8|1486|1480|3
1585930800000|2020-04-03 16:20:00|1486.5|1480.5|1486.8|1480.8|1486.8|1480.8|1486.5|1480.5|2
1585931100000|2020-04-03 16:25:00|1487|1481|1487|1481|1487|1481|1487|1481|1
1585931400000|2020-04-03 16:30:00|1486.8|1480.8|1487.3|1481.3|1487.3|1481.3|1486.8|1480.8|3
1585931700000|2020-04-03 16:35:00|1487.5|1481.5|1487|1481|1487.5|1481.5|1486|1480|6
1585932000000|2020-04-03 16:40:00|1487.8|1481.8|1488|1482|1488|1482|1487.8|1481.8|2
1585932300000|2020-04-03 16:45:00|1487.5|1481.5|1486.8|1480.8|1487.5|1481.5|1486.8|1480.8|4
1585932600000|2020-04-03 16:50:00|1486.5|1480.5|1487.8|1481.8|1487.8|1481.8|1486.5|1480.5|3
1585932900000|2020-04-03 16:55:00|1486.8|1480.8|1485.5|1479.5|1486.8|1480.8|1485.5|1479.5|7
1586131200000|2020-04-06 00:00:00|1485.8|1473.8|1483.8|1477.8|1485.8|1478|1483.8|1473.8|3
1586131800000|2020-04-06 00:10:00|1483.3|1477.3|1484.9|1478.9|1484.9|1478.9|1483.3|1477.3|6
1586132100000|2020-04-06 00:15:00|1485.3|1479.3|1486|1480|1486|1480|1485.3|1479.3|3
1586132400000|2020-04-06 00:20:00|1486.3|1480.3|1486.1|1480.1|1486.3|1480.3|1486|1480|7
1586132700000|2020-04-06 00:25:00|1486.3|1480.3|1487.3|1481.3|1487.8|1481.8|1486.3|1480.3|5
1586133000000|2020-04-06 00:30:00|1487.5|1481.5|1487.5|1481.5|1488|1482|1487.5|1481.5|4
1586133300000|2020-04-06 00:35:00|1487.8|1481.8|1488|1482|1488|1482|1487.5|1481.5|8
1586133600000|2020-04-06 00:40:00|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1
1586133900000|2020-04-06 00:45:00|1486.8|1480.8|1487|1481|1487.3|1481.3|1486.5|1480.5|6
1586135100000|2020-04-06 01:05:00|1485.8|1479.8|1485.5|1479.5|1485.8|1479.8|1485.5|1479.5|2
1586135400000|2020-04-06 01:10:00|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1
1586135700000|2020-04-06 01:15:00|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1
1586136600000|2020-04-06 01:30:00|1486|1480|1486|1480|1486.4|1480.4|1486|1480|7
1586137200000|2020-04-06 01:40:00|1485.5|1479.5|1486|1480|1486|1480|1485.5|1479.5|2
1586138100000|2020-04-06 01:55:00|1486.3|1480.3|1486.5|1480.5|1486.5|1480.5|1486.3|1480.3|2
1586138400000|2020-04-06 02:00:00|1486.3|1480.3|1486.3|1480.3|1486.3|1480.3|1486|1480|3
1586138700000|2020-04-06 02:05:00|1485.5|1479.5|1485.8|1479.8|1485.8|1479.8|1485|1479|4
1586139600000|2020-04-06 02:20:00|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1485.3|1479.3|3
1586139900000|2020-04-06 02:25:00|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1
1586140200000|2020-04-06 02:30:00|1485.5|1479.5|1485.3|1479.3|1485.5|1479.5|1485.3|1479.3|2
1586141100000|2020-04-06 02:45:00|1485|1479|1485|1479|1485|1479|1485|1479|1
1586141400000|2020-04-06 02:50:00|1484.3|1478.3|1484|1478|1484.3|1478.3|1484|1478|2
1586141700000|2020-04-06 02:55:00|1484.9|1478.9|1485|1479|1485|1479|1484.9|1478.9|2
1586142000000|2020-04-06 03:00:00|1484|1478|1484|1478|1484|1478|1484|1478|1
1586142900000|2020-04-06 03:15:00|1483.8|1477.8|1484|1478|1484|1478|1483.8|1477.8|2
1586143200000|2020-04-06 03:20:00|1484.9|1478.9|1484|1478|1484.9|1478.9|1484|1478|3
1586144100000|2020-04-06 03:35:00|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|1
1586145300000|2020-04-06 03:55:00|1484|1478|1483.8|1477.8|1484|1478|1483.8|1477.8|2
1586145900000|2020-04-06 04:05:00|1484|1478|1484|1478|1484|1478|1484|1478|1
1586146500000|2020-04-06 04:15:00|1484.6|1478.6|1484.3|1478.3|1484.8|1478.8|1484.3|1478.3|4
1586147100000|2020-04-06 04:25:00|1484.5|1478.5|1484.5|1478.5|1484.5|1478.5|1484.5|1478.5|1
1586147400000|2020-04-06 04:30:00|1484.3|1478.3|1484.3|1478.3|1484.3|1478.3|1484.3|1478.3|1
1586148300000|2020-04-06 04:45:00|1483.5|1477.5|1482.5|1476.5|1483.5|1477.5|1482.5|1476.5|3
1586148600000|2020-04-06 04:50:00|1482.9|1476.9|1482.8|1476.8|1482.9|1476.9|1482.8|1476.8|2
1586148900000|2020-04-06 04:55:00|1483|1477|1482.8|1476.8|1483|1477|1482.8|1476.8|2
1586149200000|2020-04-06 05:00:00|1483|1477|1483|1477|1483|1477|1483|1477|1
1586150400000|2020-04-06 05:20:00|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1
1586151000000|2020-04-06 05:30:00|1482.9|1476.9|1483|1477|1483|1477|1482.5|1476.5|3
1586152200000|2020-04-06 05:50:00|1483.8|1477.8|1484.3|1478.3|1484.3|1478.3|1483.8|1477.8|4
1586152500000|2020-04-06 05:55:00|1484.5|1478.5|1484.3|1478.3|1484.5|1478.5|1484.3|1478.3|2
1586152800000|2020-04-06 06:00:00|1484.5|1478.5|1485|1479|1485|1479|1484.3|1478.3|7
1586153100000|2020-04-06 06:05:00|1485.9|1479.9|1486.3|1480.3|1487|1481|1485.9|1479.9|7
1586153400000|2020-04-06 06:10:00|1486|1480|1485|1479|1486|1480|1485|1479|8
1586153700000|2020-04-06 06:15:00|1485.3|1479.3|1485|1479|1485.3|1479.3|1484.8|1478.8|7
1586154000000|2020-04-06 06:20:00|1485.3|1479.3|1486|1480|1486|1480|1485.3|1479.3|4
1586154300000|2020-04-06 06:25:00|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1
1586154600000|2020-04-06 06:30:00|1486.8|1480.8|1487|1481|1487|1481|1486.8|1480.8|2
1586154900000|2020-04-06 06:35:00|1487.3|1481.3|1487|1481|1487.5|1481.5|1487|1481|5
1586155200000|2020-04-06 06:40:00|1486.5|1480.5|1484.5|1478.5|1486.5|1480.5|1484.3|1478.3|10
1586155500000|2020-04-06 06:45:00|1484|1478|1484.5|1478.5|1485.5|1479.5|1484|1478|6
1586155800000|2020-04-06 06:50:00|1484.8|1478.8|1485|1479|1485|1479|1484.8|1478.8|6
1586156100000|2020-04-06 06:55:00|1484.5|1478.5|1485|1479|1485.3|1479.3|1483.5|1477.5|18
1586156400000|2020-04-06 07:00:00|1485.3|1479.3|1485.8|1479.8|1487|1481|1484.8|1478.8|41
1586156700000|2020-04-06 07:05:00|1485.5|1479.5|1483.5|1477.5|1485.5|1479.5|1483|1477|19
1586157000000|2020-04-06 07:10:00|1483.8|1477.8|1484|1478|1484.3|1478.3|1483.5|1477.5|9
1586157300000|2020-04-06 07:15:00|1484.8|1478.8|1483.5|1477.5|1485.5|1479.5|1483.5|1477.5|12
1586157600000|2020-04-06 07:20:00|1483.8|1477.8|1482.5|1476.5|1484|1478|1482.3|1476.3|21
1586157900000|2020-04-06 07:25:00|1483|1477|1482|1476|1483|1477|1482|1476|12
1586158200000|2020-04-06 07:30:00|1481.5|1475.5|1481.5|1475.5|1482|1476|1481.5|1475.5|4
1586158500000|2020-04-06 07:35:00|1481|1475|1481.5|1475.5|1481.5|1475.5|1480.5|1474.5|8
1586158800000|2020-04-06 07:40:00|1482|1476|1482.3|1476.3|1482.5|1476.5|1482|1476|5
1586159100000|2020-04-06 07:45:00|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1482|1476|11
1586159400000|2020-04-06 07:50:00|1482.3|1476.3|1482.5|1476.5|1482.5|1476.5|1482|1476|6
1586159700000|2020-04-06 07:55:00|1482.3|1476.3|1483.5|1477.5|1483.8|1477.8|1482.3|1476.3|8
1586160000000|2020-04-06 08:00:00|1484|1478|1483|1477|1484|1478|1483|1477|6
1586160900000|2020-04-06 08:15:00|1482.5|1476.5|1482.8|1476.8|1483|1477|1482.5|1476.5|8
1586161200000|2020-04-06 08:20:00|1482.5|1476.5|1482.8|1476.8|1483|1477|1482.5|1476.5|10
1586161500000|2020-04-06 08:25:00|1482.5|1476.5|1482|1476|1482.8|1476.8|1481.8|1475.8|5
1586161800000|2020-04-06 08:30:00|1481.8|1475.8|1481.5|1475.5|1481.8|1475.8|1481.3|1475.3|6
1586162400000|2020-04-06 08:40:00|1481.3|1475.3|1480|1474|1481.3|1475.3|1480|1474|5
1586162700000|2020-04-06 08:45:00|1480.5|1474.5|1480|1474|1481|1475|1480|1474|9
1586163000000|2020-04-06 08:50:00|1479.8|1473.8|1476.5|1470.5|1479.8|1473.8|1476.5|1470.5|17
1586163300000|2020-04-06 08:55:00|1476.3|1470.3|1475.8|1469.8|1477|1471|1475.5|1469.5|12
1586163900000|2020-04-06 09:05:00|1475.5|1469.5|1475.5|1469.5|1476|1470|1475.5|1469.5|11
1586164200000|2020-04-06 09:10:00|1475.8|1469.8|1475.5|1469.5|1475.8|1469.8|1475.5|1469.5|6
1586164500000|2020-04-06 09:15:00|1475.8|1469.8|1476|1470|1476|1470|1475.5|1469.5|6
1586164800000|2020-04-06 09:20:00|1475.8|1469.8|1476|1470|1476|1470|1475.5|1469.5|6
1586165100000|2020-04-06 09:25:00|1475.8|1469.8|1476.3|1470.3|1476.5|1470.5|1475.8|1469.8|6
1586165700000|2020-04-06 09:35:00|1476|1470|1475.5|1469.5|1476|1470|1475.5|1469.5|3
1586166000000|2020-04-06 09:40:00|1475.3|1469.3|1472.3|1466.3|1475.5|1469.5|1472.3|1466.3|6
1586166300000|2020-04-06 09:45:00|1472|1466|1469.8|1463.8|1472|1466|1466.3|1460.3|42
1586166600000|2020-04-06 09:50:00|1469.5|1463.5|1471.8|1465.8|1471.8|1465.8|1469.5|1463.5|10
1586166900000|2020-04-06 09:55:00|1471.3|1465.3|1471.5|1465.5|1471.8|1465.8|1471|1465|9
1586167200000|2020-04-06 10:00:00|1471.3|1465.3|1471.8|1465.8|1473|1467|1471|1465|15
1586167500000|2020-04-06 10:05:00|1471.5|1465.5|1471.8|1465.8|1472.5|1466.5|1471.3|1465.3|7
1586167800000|2020-04-06 10:10:00|1472.3|1466.3|1472.3|1466.3|1472.5|1466.5|1472|1466|7
1586168100000|2020-04-06 10:15:00|1472.5|1466.5|1471.3|1465.3|1472.8|1466.8|1471.3|1465.3|9
1586168400000|2020-04-06 10:20:00|1471|1465|1470.8|1464.8|1471.5|1465.5|1470.8|1464.8|7
1586168700000|2020-04-06 10:25:00|1471|1465|1470.8|1464.8|1471|1465|1470.8|1464.8|2
1586169000000|2020-04-06 10:30:00|1471|1465|1470.8|1464.8|1472.3|1466.3|1470.8|1464.8|11
1586169300000|2020-04-06 10:35:00|1470.5|1464.5|1470.3|1464.3|1470.5|1464.5|1470.3|1464.3|10
1586169600000|2020-04-06 10:40:00|1470|1464|1470.3|1464.3|1470.3|1464.3|1470|1464|2
1586169900000|2020-04-06 10:45:00|1470|1464|1469.5|1463.5|1470|1464|1469|1463|7
1586170200000|2020-04-06 10:50:00|1469.3|1463.3|1469.3|1463.3|1469.3|1463.3|1468.5|1462.5|6
1586170500000|2020-04-06 10:55:00|1469|1463|1469.3|1463.3|1469.3|1463.3|1469|1463|4
1586170800000|2020-04-06 11:00:00|1469|1463|1470|1464|1470|1464|1468.8|1462.8|7
1586171100000|2020-04-06 11:05:00|1469|1463|1465.5|1459.5|1469|1463|1465.3|1459.3|16
1586171400000|2020-04-06 11:10:00|1465.3|1459.3|1466.8|1460.8|1467.3|1461.3|1465.3|1459.3|12
1586171700000|2020-04-06 11:15:00|1467|1461|1468.5|1462.5|1468.8|1462.8|1467|1461|19
1586172000000|2020-04-06 11:20:00|1468.3|1462.3|1469.3|1463.3|1469.5|1463.5|1467.8|1461.8|17
1586172300000|2020-04-06 11:25:00|1469|1463|1468.8|1462.8|1469|1463|1467.5|1461.5|12
1586172600000|2020-04-06 11:30:00|1468.5|1462.5|1468|1462|1468.5|1462.5|1467.5|1461.5|30
1586172900000|2020-04-06 11:35:00|1467.8|1461.8|1467|1461|1468|1462|1466.5|1460.5|12
1586173200000|2020-04-06 11:40:00|1467.3|1461.3|1466.3|1460.3|1467.8|1461.8|1466.3|1460.3|16
1586173500000|2020-04-06 11:45:00|1465.8|1459.8|1466|1460|1466|1460|1465|1459|16
1586173800000|2020-04-06 11:50:00|1465.5|1459.5|1465.3|1459.3|1465.5|1459.5|1465|1459|18
1586174100000|2020-04-06 11:55:00|1465|1459|1465.8|1459.8|1465.8|1459.8|1462.8|1456.8|54
1586174400000|2020-04-06 12:00:00|1466|1460|1467.5|1461.5|1467.5|1461.5|1464.8|1458.8|33
1586174700000|2020-04-06 12:05:00|1467.3|1461.3|1466.8|1460.8|1467.8|1461.8|1466.5|1460.5|16
1586175000000|2020-04-06 12:10:00|1467|1461|1466.8|1460.8|1467|1461|1466.8|1460.8|4
1586175300000|2020-04-06 12:15:00|1466.5|1460.5|1466|1460|1466.5|1460.5|1465.8|1459.8|7
1586175600000|2020-04-06 12:20:00|1466.3|1460.3|1467.5|1461.5|1467.5|1461.5|1465.5|1459.5|37
1586175900000|2020-04-06 12:25:00|1467.3|1461.3|1468|1462|1468.8|1462.8|1467.3|1461.3|11
1586176200000|2020-04-06 12:30:00|1468.3|1462.3|1468.5|1462.5|1469.3|1463.3|1468|1462|11
1586176500000|2020-04-06 12:35:00|1468.3|1462.3|1469|1463|1469.5|1463.5|1468.3|1462.3|10
1586176800000|2020-04-06 12:40:00|1468.8|1462.8|1468.8|1462.8|1469.8|1463.8|1468.3|1462.3|10
1586177100000|2020-04-06 12:45:00|1468.3|1462.3|1469.5|1463.5|1469.8|1463.8|1468.3|1462.3|12
1586177400000|2020-04-06 12:50:00|1469.8|1463.8|1470.1|1464.1|1470.6|1464.6|1469.4|1463.4|14
1586177700000|2020-04-06 12:55:00|1470.4|1464.4|1470.1|1464.1|1470.6|1464.6|1469.6|1463.6|14
1586178000000|2020-04-06 13:00:00|1470.6|1464.6|1468.4|1462.4|1470.6|1464.6|1468.4|1462.4|16
1586178300000|2020-04-06 13:05:00|1468.1|1462.1|1468.4|1462.4|1468.6|1462.6|1467.6|1461.6|12
1586178600000|2020-04-06 13:10:00|1468.6|1462.6|1469.4|1463.4|1469.6|1463.6|1468.4|1462.4|12
1586178900000|2020-04-06 13:15:00|1469.6|1463.6|1469.6|1463.6|1470.1|1464.1|1469.6|1463.6|12
1586179200000|2020-04-06 13:20:00|1469.9|1463.9|1469.9|1463.9|1470.6|1464.6|1469.6|1463.6|7
1586179500000|2020-04-06 13:25:00|1469.6|1463.6|1469.9|1463.9|1469.9|1463.9|1469.6|1463.6|4
1586179800000|2020-04-06 13:30:00|1469.6|1463.6|1469.9|1463.9|1470.1|1464.1|1469.6|1463.6|10
1586180100000|2020-04-06 13:35:00|1469.6|1463.6|1469.6|1463.6|1470.9|1464.9|1469.6|1463.6|9
1586180400000|2020-04-06 13:40:00|1469.9|1463.9|1469.9|1463.9|1470.9|1464.9|1469.6|1463.6|14
1586180700000|2020-04-06 13:45:00|1470.1|1464.1|1470.9|1464.9|1470.9|1464.9|1469.9|1463.9|14
1586181000000|2020-04-06 13:50:00|1471.1|1465.1|1470.9|1464.9|1471.4|1465.4|1470.6|1464.6|16
1586181300000|2020-04-06 13:55:00|1470.6|1464.6|1471.9|1465.9|1471.9|1465.9|1470.6|1464.6|15
1586181600000|2020-04-06 14:00:00|1471.6|1465.6|1471.1|1465.1|1472.9|1466.9|1471.1|1465.1|18
1586181900000|2020-04-06 14:05:00|1470.9|1464.9|1472.4|1466.4|1472.4|1466.4|1470.9|1464.9|17
1586182200000|2020-04-06 14:10:00|1472.6|1466.6|1472.9|1466.9|1472.9|1466.9|1471.6|1465.6|21
1586182500000|2020-04-06 14:15:00|1473.1|1467.1|1473.1|1467.1|1474.6|1468.6|1472.6|1466.6|16
1586182800000|2020-04-06 14:20:00|1473.6|1467.6|1474.1|1468.1|1474.6|1468.6|1473.6|1467.6|13
1586183100000|2020-04-06 14:25:00|1474.4|1468.4|1474.9|1468.9|1474.9|1468.9|1474.1|1468.1|7
1586183400000|2020-04-06 14:30:00|1474.6|1468.6|1475.6|1469.6|1475.9|1469.9|1473.6|1467.6|16
1586183700000|2020-04-06 14:35:00|1475.1|1469.1|1474.6|1468.6|1475.1|1469.1|1473.9|1467.9|27
1586184000000|2020-04-06 14:40:00|1474.9|1468.9|1474.9|1468.9|1475.6|1469.6|1473.4|1467.4|28
1586184300000|2020-04-06 14:45:00|1475.1|1469.1|1474.9|1468.9|1475.6|1469.6|1474.6|1468.6|18
1586184600000|2020-04-06 14:50:00|1475.1|1469.1|1474.6|1468.6|1475.4|1469.4|1474.1|1468.1|17
1586184900000|2020-04-06 14:55:00|1474.9|1468.9|1475.1|1469.1|1475.1|1469.1|1472.6|1466.6|37
1586185200000|2020-04-06 15:00:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.9|1468.9|22
1586185500000|2020-04-06 15:05:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|11
1586185800000|2020-04-06 15:10:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.4|1468.4|9
1586186100000|2020-04-06 15:15:00|1475.1|1469.1|1475.4|1469.4|1475.6|1469.6|1475.1|1469.1|11
1586186400000|2020-04-06 15:20:00|1475.1|1469.1|1475.4|1469.4|1475.6|1469.6|1475.1|1469.1|11
1586186700000|2020-04-06 15:25:00|1475.1|1469.1|1473.6|1467.6|1475.1|1469.1|1472.6|1466.6|46
1586187000000|2020-04-06 15:30:00|1473.4|1467.4|1474.6|1468.6|1475.9|1469.9|1473.4|1467.4|78
1586187300000|2020-04-06 15:35:00|1474.9|1468.9|1475.4|1469.4|1475.9|1469.9|1474.9|1468.9|9
1586187600000|2020-04-06 15:40:00|1475.6|1469.6|1475.1|1469.1|1475.6|1469.6|1473.4|1467.4|24
1586187900000|2020-04-06 15:45:00|1474.9|1468.9|1476.1|1470.1|1476.1|1470.1|1474.6|1468.6|15
1586188200000|2020-04-06 15:50:00|1475.9|1469.9|1477.4|1471.4|1477.4|1471.4|1475.6|1469.6|15
1586188500000|2020-04-06 15:55:00|1477.9|1471.9|1477.6|1471.6|1477.9|1471.9|1477.4|1471.4|10
1586188800000|2020-04-06 16:00:00|1477.4|1471.4|1476.6|1470.6|1477.9|1471.9|1476.6|1470.6|9
1586189400000|2020-04-06 16:10:00|1476.4|1470.4|1476.9|1470.9|1476.9|1470.9|1476.4|1470.4|3
1586189700000|2020-04-06 16:15:00|1476.6|1470.6|1473.9|1467.9|1476.6|1470.6|1473.9|1467.9|21
1586190000000|2020-04-06 16:20:00|1474.1|1468.1|1475.6|1469.6|1475.9|1469.9|1474.1|1468.1|8
1586190300000|2020-04-06 16:25:00|1476.1|1470.1|1476.6|1470.6|1476.6|1470.6|1476.1|1470.1|3
1586190600000|2020-04-06 16:30:00|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1476.6|1470.6|9
1586190900000|2020-04-06 16:35:00|1477.6|1471.6|1476.9|1470.9|1477.6|1471.6|1476.9|1470.9|4
1586191200000|2020-04-06 16:40:00|1477.1|1471.1|1476.6|1470.6|1477.1|1471.1|1476.6|1470.6|5
1586191500000|2020-04-06 16:45:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1586191800000|2020-04-06 16:50:00|1475.9|1469.9|1476.4|1470.4|1476.4|1470.4|1475.9|1469.9|3
1586192100000|2020-04-06 16:55:00|1476.3|1470.3|1476.6|1470.6|1476.6|1470.6|1476.3|1470.3|3
1586217600000|2020-04-07 00:00:00|1479.4|1473.4|1478.1|1472.1|1479.4|1473.4|1478.1|1472.1|6
1586217900000|2020-04-07 00:05:00|1478.4|1472.4|1479.4|1473.4|1480.1|1474.1|1478.4|1472.4|10
1586218200000|2020-04-07 00:10:00|1479.1|1473.1|1479.6|1473.6|1479.6|1473.6|1478.9|1472.9|7
1586218500000|2020-04-07 00:15:00|1479.1|1473.1|1478.9|1472.9|1479.1|1473.1|1478.9|1472.9|2
1586218800000|2020-04-07 00:20:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1479.1|1473.1|2
1586219100000|2020-04-07 00:25:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1586219400000|2020-04-07 00:30:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|2
1586219700000|2020-04-07 00:35:00|1480.4|1474.4|1479.6|1473.6|1480.4|1474.4|1479.6|1473.6|3
1586220000000|2020-04-07 00:40:00|1479.9|1473.9|1479.4|1473.4|1480.1|1474.1|1478.9|1472.9|8
1586220300000|2020-04-07 00:45:00|1479.6|1473.6|1479.9|1473.9|1480.4|1474.4|1479.6|1473.6|8
1586220600000|2020-04-07 00:50:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|6
1586220900000|2020-04-07 00:55:00|1480.6|1474.6|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|3
1586221200000|2020-04-07 01:00:00|1479.1|1473.1|1487.4|1481.4|1487.9|1481.9|1479.1|1473.1|119
1586221500000|2020-04-07 01:05:00|1487.1|1481.1|1486.9|1480.9|1487.4|1481.4|1485.4|1479.4|33
1586221800000|2020-04-07 01:10:00|1487.1|1481.1|1490.6|1484.6|1490.6|1484.6|1487.1|1481.1|89
1586222100000|2020-04-07 01:15:00|1490.4|1484.4|1492.4|1486.4|1492.6|1486.6|1490.4|1484.4|49
1586222400000|2020-04-07 01:20:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1490.6|1484.6|35
1586222700000|2020-04-07 01:25:00|1491.6|1485.6|1489.6|1483.6|1492.4|1486.4|1489.6|1483.6|29
1586223000000|2020-04-07 01:30:00|1489.4|1483.4|1489.9|1483.9|1490.1|1484.1|1488.9|1482.9|22
1586223300000|2020-04-07 01:35:00|1489.6|1483.6|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|23
1586223600000|2020-04-07 01:40:00|1490.1|1484.1|1490.6|1484.6|1490.6|1484.6|1489.4|1483.4|15
1586223900000|2020-04-07 01:45:00|1491.1|1485.1|1492.1|1486.1|1492.9|1486.9|1490.4|1484.4|22
1586224200000|2020-04-07 01:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1491.6|1485.6|26
1586224500000|2020-04-07 01:55:00|1492.6|1486.6|1491.9|1485.9|1493.4|1487.4|1491.6|1485.6|21
1586224800000|2020-04-07 02:00:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.9|1485.9|11
1586225100000|2020-04-07 02:05:00|1493.1|1487.1|1494.6|1488.6|1494.6|1488.6|1492.4|1486.4|21
1586225400000|2020-04-07 02:10:00|1494.1|1488.1|1492.9|1486.9|1494.9|1488.9|1492.6|1486.6|15
1586225700000|2020-04-07 02:15:00|1493.1|1487.1|1491.6|1485.6|1493.1|1487.1|1491.4|1485.4|6
1586226000000|2020-04-07 02:20:00|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1
1586226600000|2020-04-07 02:30:00|1492.6|1486.6|1492.6|1486.6|1494.6|1488.6|1492.4|1486.4|18
1586226900000|2020-04-07 02:35:00|1492.9|1486.9|1493.4|1487.4|1493.9|1487.9|1492.9|1486.9|9
1586227200000|2020-04-07 02:40:00|1493.6|1487.6|1495.6|1489.6|1495.6|1489.6|1493.6|1487.6|15
1586227500000|2020-04-07 02:45:00|1495.1|1489.1|1495.4|1489.4|1496.4|1490.4|1495.1|1489.1|13
1586227800000|2020-04-07 02:50:00|1494.5|1488.5|1495.1|1489.1|1495.6|1489.6|1493.8|1487.8|13
1586228100000|2020-04-07 02:55:00|1494.9|1488.9|1494.1|1488.1|1495.9|1489.9|1494.1|1488.1|11
1586228400000|2020-04-07 03:00:00|1493.9|1487.9|1491.9|1485.9|1493.9|1487.9|1490.4|1484.4|19
1586228700000|2020-04-07 03:05:00|1492.1|1486.1|1492.4|1486.4|1492.4|1486.4|1492.1|1486.1|4
1586229000000|2020-04-07 03:10:00|1492.1|1486.1|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|10
1586229300000|2020-04-07 03:15:00|1492.1|1486.1|1490.9|1484.9|1492.1|1486.1|1490.9|1484.9|8
1586229600000|2020-04-07 03:20:00|1491.1|1485.1|1490.4|1484.4|1491.1|1485.1|1490.4|1484.4|9
1586229900000|2020-04-07 03:25:00|1490.6|1484.6|1489.6|1483.6|1490.6|1484.6|1489.6|1483.6|17
1586230200000|2020-04-07 03:30:00|1489.4|1483.4|1489.4|1483.4|1489.6|1483.6|1489.1|1483.1|15
1586230500000|2020-04-07 03:35:00|1489.1|1483.1|1487.9|1481.9|1489.4|1483.4|1487.6|1481.6|18
1586230800000|2020-04-07 03:40:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.9|1481.9|10
1586231100000|2020-04-07 03:45:00|1488.1|1482.1|1488.1|1482.1|1488.4|1482.4|1487.9|1481.9|9
1586231400000|2020-04-07 03:50:00|1487.9|1481.9|1488.6|1482.6|1488.6|1482.6|1487.9|1481.9|10
1586231700000|2020-04-07 03:55:00|1488.4|1482.4|1488.6|1482.6|1488.6|1482.6|1488.4|1482.4|18
1586232000000|2020-04-07 04:00:00|1488.4|1482.4|1488.1|1482.1|1488.6|1482.6|1487.9|1481.9|7
1586233200000|2020-04-07 04:20:00|1487.6|1481.6|1485.6|1479.6|1487.6|1481.6|1485.4|1479.4|11
1586233500000|2020-04-07 04:25:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1586234100000|2020-04-07 04:35:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1586234400000|2020-04-07 04:40:00|1485.9|1479.9|1486.4|1480.4|1486.9|1480.9|1485.9|1479.9|6
1586234700000|2020-04-07 04:45:00|1486.1|1480.1|1487.1|1481.1|1487.1|1481.1|1486.1|1480.1|5
1586235600000|2020-04-07 05:00:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|2
1586235900000|2020-04-07 05:05:00|1487.4|1481.4|1488.1|1482.1|1488.1|1482.1|1487.4|1481.4|4
1586236200000|2020-04-07 05:10:00|1487.9|1481.9|1486.9|1480.9|1488.1|1482.1|1486.9|1480.9|8
1586236500000|2020-04-07 05:15:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.6|1480.6|6
1586236800000|2020-04-07 05:20:00|1486.6|1480.6|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|4
1586237100000|2020-04-07 05:25:00|1485.9|1479.9|1486.6|1480.6|1487.1|1481.1|1485.9|1479.9|9
1586237400000|2020-04-07 05:30:00|1486.9|1480.9|1488.6|1482.6|1488.9|1482.9|1486.9|1480.9|59
1586237700000|2020-04-07 05:35:00|1488.9|1482.9|1490.1|1484.1|1490.4|1484.4|1488.9|1482.9|23
1586238000000|2020-04-07 05:40:00|1489.9|1483.9|1490.4|1484.4|1490.6|1484.6|1489.4|1483.4|23
1586238300000|2020-04-07 05:45:00|1490.6|1484.6|1491.4|1485.4|1491.9|1485.9|1490.4|1484.4|50
1586238600000|2020-04-07 05:50:00|1490.6|1484.6|1489.9|1483.9|1491.6|1485.6|1489.4|1483.4|32
1586238900000|2020-04-07 05:55:00|1490.1|1484.1|1488.4|1482.4|1490.4|1484.4|1488.4|1482.4|23
1586239200000|2020-04-07 06:00:00|1488.1|1482.1|1489.9|1483.9|1490.6|1484.6|1487.1|1481.1|44
1586239500000|2020-04-07 06:05:00|1490.4|1484.4|1489.6|1483.6|1490.9|1484.9|1488.9|1482.9|19
1586239800000|2020-04-07 06:10:00|1489.9|1483.9|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|16
1586240100000|2020-04-07 06:15:00|1489.6|1483.6|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|8
1586240400000|2020-04-07 06:20:00|1488.6|1482.6|1487.9|1481.9|1488.9|1482.9|1487.1|1481.1|22
1586240700000|2020-04-07 06:25:00|1487.4|1481.4|1487.6|1481.6|1488.1|1482.1|1486.1|1480.1|21
1586241000000|2020-04-07 06:30:00|1487.4|1481.4|1489.1|1483.1|1489.1|1483.1|1487.4|1481.4|26
1586241300000|2020-04-07 06:35:00|1488.9|1482.9|1489.1|1483.1|1489.1|1483.1|1486.9|1480.9|14
1586241600000|2020-04-07 06:40:00|1488.6|1482.6|1489.6|1483.6|1490.4|1484.4|1488.6|1482.6|13
1586241900000|2020-04-07 06:45:00|1489.4|1483.4|1489.1|1483.1|1489.4|1483.4|1489.1|1483.1|4
1586242200000|2020-04-07 06:50:00|1489.4|1483.4|1490.1|1484.1|1490.6|1484.6|1489.4|1483.4|13
1586242500000|2020-04-07 06:55:00|1490.4|1484.4|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|30
1586242800000|2020-04-07 07:00:00|1489.4|1483.4|1489.6|1483.6|1490.9|1484.9|1489.4|1483.4|23
1586243100000|2020-04-07 07:05:00|1489.9|1483.9|1489.4|1483.4|1490.9|1484.9|1489.1|1483.1|18
1586243400000|2020-04-07 07:10:00|1489.6|1483.6|1489.1|1483.1|1489.9|1483.9|1489.1|1483.1|15
1586243700000|2020-04-07 07:15:00|1489.6|1483.6|1489.1|1483.1|1489.9|1483.9|1489.1|1483.1|5
1586244300000|2020-04-07 07:25:00|1489.4|1483.4|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|8
1586244900000|2020-04-07 07:35:00|1489.4|1483.4|1490.4|1484.4|1490.9|1484.9|1489.4|1483.4|19
1586245200000|2020-04-07 07:40:00|1490.6|1484.6|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|6
1586245500000|2020-04-07 07:45:00|1489.4|1483.4|1489.9|1483.9|1491.4|1485.4|1489.4|1483.4|14
1586245800000|2020-04-07 07:50:00|1490.1|1484.1|1489.9|1483.9|1491.1|1485.1|1489.1|1483.1|22
1586246100000|2020-04-07 07:55:00|1489.1|1483.1|1492.1|1486.1|1494.4|1488.4|1489.1|1483.1|21
1586246400000|2020-04-07 08:00:00|1492.4|1486.4|1492.1|1486.1|1492.6|1486.6|1491.1|1485.1|18
1586246700000|2020-04-07 08:05:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|5
1586247000000|2020-04-07 08:10:00|1491.9|1485.9|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|4
1586247300000|2020-04-07 08:15:00|1492.1|1486.1|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|3
1586247600000|2020-04-07 08:20:00|1491.9|1485.9|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|5
1586247900000|2020-04-07 08:25:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.6|1485.6|4
1586248200000|2020-04-07 08:30:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.6|1485.6|4
1586248500000|2020-04-07 08:35:00|1491.9|1485.9|1492.4|1486.4|1492.4|1486.4|1491.4|1485.4|5
1586248800000|2020-04-07 08:40:00|1492.6|1486.6|1495.1|1489.1|1495.6|1489.6|1492.6|1486.6|36
1586249100000|2020-04-07 08:45:00|1494.9|1488.9|1495.1|1489.1|1495.6|1489.6|1494.1|1488.1|16
1586249400000|2020-04-07 08:50:00|1495.4|1489.4|1495.1|1489.1|1495.6|1489.6|1494.9|1488.9|9
1586249700000|2020-04-07 08:55:00|1495.4|1489.4|1496.1|1490.1|1496.6|1490.6|1495.4|1489.4|12
1586250000000|2020-04-07 09:00:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|5
1586250300000|2020-04-07 09:05:00|1496.1|1490.1|1497.1|1491.1|1497.1|1491.1|1496.1|1490.1|7
1586250600000|2020-04-07 09:10:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1496.6|1490.6|6
1586250900000|2020-04-07 09:15:00|1497.6|1491.6|1497.9|1491.9|1498.1|1492.1|1494.9|1488.9|28
1586251200000|2020-04-07 09:20:00|1497.6|1491.6|1499.9|1493.9|1499.9|1493.9|1497.4|1491.4|30
1586251500000|2020-04-07 09:25:00|1499.6|1493.6|1502.1|1496.1|1502.6|1496.6|1499.6|1493.6|29
1586251800000|2020-04-07 09:30:00|1501.9|1495.9|1499.1|1493.1|1502.6|1496.6|1499.1|1493.1|21
1586252100000|2020-04-07 09:35:00|1499.4|1493.4|1499.1|1493.1|1499.6|1493.6|1498.9|1492.9|13
1586252400000|2020-04-07 09:40:00|1499.4|1493.4|1500.6|1494.6|1501.6|1495.6|1499.4|1493.4|19
1586252700000|2020-04-07 09:45:00|1500.4|1494.4|1502.1|1496.1|1502.6|1496.6|1499.1|1493.1|18
1586253000000|2020-04-07 09:50:00|1501.9|1495.9|1502.1|1496.1|1502.1|1496.1|1500.4|1494.4|21
1586253300000|2020-04-07 09:55:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1500.6|1494.6|16
1586253600000|2020-04-07 10:00:00|1502.1|1496.1|1502.6|1496.6|1502.6|1496.6|1501.6|1495.6|19
1586253900000|2020-04-07 10:05:00|1502.4|1496.4|1501.6|1495.6|1502.4|1496.4|1501.4|1495.4|12
1586254200000|2020-04-07 10:10:00|1501.9|1495.9|1502.6|1496.6|1502.6|1496.6|1501.9|1495.9|6
1586254500000|2020-04-07 10:15:00|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1499.9|1493.9|19
1586254800000|2020-04-07 10:20:00|1501.9|1495.9|1500.9|1494.9|1502.9|1496.9|1500.9|1494.9|21
1586255100000|2020-04-07 10:25:00|1501.1|1495.1|1502.4|1496.4|1502.4|1496.4|1501.1|1495.1|10
1586255400000|2020-04-07 10:30:00|1502.1|1496.1|1500.9|1494.9|1502.1|1496.1|1500.4|1494.4|19
1586255700000|2020-04-07 10:35:00|1501.1|1495.1|1501.1|1495.1|1501.4|1495.4|1500.9|1494.9|6
1586256000000|2020-04-07 10:40:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|3
1586256300000|2020-04-07 10:45:00|1501.6|1495.6|1502.6|1496.6|1502.6|1496.6|1501.4|1495.4|9
1586256600000|2020-04-07 10:50:00|1502.4|1496.4|1502.1|1496.1|1502.4|1496.4|1501.6|1495.6|7
1586256900000|2020-04-07 10:55:00|1502.4|1496.4|1501.6|1495.6|1502.4|1496.4|1501.4|1495.4|12
1586257200000|2020-04-07 11:00:00|1501.4|1495.4|1500.4|1494.4|1501.4|1495.4|1500.1|1494.1|12
1586257500000|2020-04-07 11:05:00|1500.9|1494.9|1498.4|1492.4|1500.9|1494.9|1498.4|1492.4|9
1586257800000|2020-04-07 11:10:00|1498.6|1492.6|1497.6|1491.6|1499.1|1493.1|1497.6|1491.6|24
1586258100000|2020-04-07 11:15:00|1498.1|1492.1|1498.4|1492.4|1498.6|1492.6|1498.1|1492.1|7
1586258400000|2020-04-07 11:20:00|1498.6|1492.6|1495.1|1489.1|1498.6|1492.6|1494.9|1488.9|39
1586258700000|2020-04-07 11:25:00|1494.9|1488.9|1494.9|1488.9|1495.9|1489.9|1493.9|1487.9|39
1586259000000|2020-04-07 11:30:00|1495.1|1489.1|1494.9|1488.9|1496.6|1490.6|1494.6|1488.6|30
1586259300000|2020-04-07 11:35:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|23
1586259600000|2020-04-07 11:40:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.9|1489.9|11
1586259900000|2020-04-07 11:45:00|1497.1|1491.1|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|7
1586260200000|2020-04-07 11:50:00|1497.4|1491.4|1497.4|1491.4|1498.9|1492.9|1496.9|1490.9|20
1586260500000|2020-04-07 11:55:00|1497.1|1491.1|1496.1|1490.1|1497.1|1491.1|1493.6|1487.6|81
1586260800000|2020-04-07 12:00:00|1495.9|1489.9|1494.4|1488.4|1497.1|1491.1|1494.4|1488.4|27
1586261100000|2020-04-07 12:05:00|1493.9|1487.9|1492.1|1486.1|1493.9|1487.9|1491.1|1485.1|42
1586261400000|2020-04-07 12:10:00|1491.9|1485.9|1490.4|1484.4|1491.9|1485.9|1489.4|1483.4|32
1586261700000|2020-04-07 12:15:00|1490.1|1484.1|1487.9|1481.9|1490.9|1484.9|1487.9|1481.9|24
1586262000000|2020-04-07 12:20:00|1488.1|1482.1|1489.4|1483.4|1490.6|1484.6|1488.1|1482.1|25
1586262300000|2020-04-07 12:25:00|1489.6|1483.6|1488.4|1482.4|1489.9|1483.9|1488.4|1482.4|15
1586262600000|2020-04-07 12:30:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.4|1482.4|21
1586262900000|2020-04-07 12:35:00|1488.6|1482.6|1489.4|1483.4|1489.4|1483.4|1488.4|1482.4|12
1586263200000|2020-04-07 12:40:00|1489.6|1483.6|1490.9|1484.9|1491.1|1485.1|1489.4|1483.4|27
1586263500000|2020-04-07 12:45:00|1491.1|1485.1|1489.1|1483.1|1491.1|1485.1|1489.1|1483.1|16
1586263800000|2020-04-07 12:50:00|1488.9|1482.9|1488.6|1482.6|1489.4|1483.4|1488.4|1482.4|24
1586264100000|2020-04-07 12:55:00|1488.4|1482.4|1488.9|1482.9|1488.9|1482.9|1488.4|1482.4|9
1586264700000|2020-04-07 13:05:00|1489.1|1483.1|1489.4|1483.4|1490.6|1484.6|1489.1|1483.1|15
1586265000000|2020-04-07 13:10:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1488.1|1482.1|24
1586265300000|2020-04-07 13:15:00|1489.4|1483.4|1485.6|1479.6|1489.4|1483.4|1485.6|1479.6|9
1586265600000|2020-04-07 13:20:00|1485.4|1479.4|1485.9|1479.9|1486.6|1480.6|1484.9|1478.9|26
1586265900000|2020-04-07 13:25:00|1486.1|1480.1|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|12
1586266200000|2020-04-07 13:30:00|1485.1|1479.1|1482.9|1476.9|1485.1|1479.1|1482.9|1476.9|26
1586266500000|2020-04-07 13:35:00|1483.4|1477.4|1481.4|1475.4|1483.9|1477.9|1480.4|1474.4|34
1586266800000|2020-04-07 13:40:00|1481.1|1475.1|1481.9|1475.9|1481.9|1475.9|1480.4|1474.4|21
1586267100000|2020-04-07 13:45:00|1481.6|1475.6|1480.4|1474.4|1481.9|1475.9|1479.4|1473.4|23
1586267400000|2020-04-07 13:50:00|1479.4|1473.4|1479.9|1473.9|1480.9|1474.9|1478.9|1472.9|21
1586267700000|2020-04-07 13:55:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|21
1586268000000|2020-04-07 14:00:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|12
1586268300000|2020-04-07 14:05:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|13
1586268600000|2020-04-07 14:10:00|1479.6|1473.6|1481.4|1475.4|1481.9|1475.9|1479.6|1473.6|28
1586268900000|2020-04-07 14:15:00|1481.1|1475.1|1483.9|1477.9|1485.4|1479.4|1481.1|1475.1|29
1586269200000|2020-04-07 14:20:00|1484.1|1478.1|1483.4|1477.4|1485.9|1479.9|1483.4|1477.4|30
1586269500000|2020-04-07 14:25:00|1483.1|1477.1|1482.6|1476.6|1483.9|1477.9|1482.4|1476.4|20
1586269800000|2020-04-07 14:30:00|1482.9|1476.9|1483.4|1477.4|1483.4|1477.4|1482.4|1476.4|11
1586270100000|2020-04-07 14:35:00|1483.9|1477.9|1483.1|1477.1|1484.4|1478.4|1482.6|1476.6|11
1586270400000|2020-04-07 14:40:00|1483.4|1477.4|1482.9|1476.9|1483.9|1477.9|1482.6|1476.6|10
1586270700000|2020-04-07 14:45:00|1482.6|1476.6|1482.1|1476.1|1483.1|1477.1|1482.1|1476.1|14
1586271000000|2020-04-07 14:50:00|1481.9|1475.9|1482.1|1476.1|1482.9|1476.9|1481.4|1475.4|14
1586271300000|2020-04-07 14:55:00|1481.9|1475.9|1484.9|1478.9|1484.9|1478.9|1481.6|1475.6|22
1586271600000|2020-04-07 15:00:00|1484.6|1478.6|1485.4|1479.4|1485.6|1479.6|1483.6|1477.6|24
1586271900000|2020-04-07 15:05:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.4|1478.4|18
1586272200000|2020-04-07 15:10:00|1485.1|1479.1|1485.6|1479.6|1485.6|1479.6|1484.6|1478.6|9
1586272500000|2020-04-07 15:15:00|1485.9|1479.9|1485.6|1479.6|1488.1|1482.1|1485.6|1479.6|40
1586272800000|2020-04-07 15:20:00|1485.9|1479.9|1486.1|1480.1|1489.1|1483.1|1485.9|1479.9|47
1586273100000|2020-04-07 15:25:00|1485.6|1479.6|1483.1|1477.1|1487.1|1481.1|1483.1|1477.1|45
1586273400000|2020-04-07 15:30:00|1483.4|1477.4|1481.6|1475.6|1484.9|1478.9|1479.4|1473.4|95
1586273700000|2020-04-07 15:35:00|1481.9|1475.9|1481.4|1475.4|1482.4|1476.4|1480.9|1474.9|23
1586274000000|2020-04-07 15:40:00|1481.1|1475.1|1482.1|1476.1|1482.6|1476.6|1481.1|1475.1|26
1586274300000|2020-04-07 15:45:00|1482.4|1476.4|1482.1|1476.1|1483.6|1477.6|1482.1|1476.1|14
1586274600000|2020-04-07 15:50:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1482.6|1476.6|4
1586274900000|2020-04-07 15:55:00|1482.6|1476.6|1483.4|1477.4|1483.6|1477.6|1482.4|1476.4|9
1586275500000|2020-04-07 16:05:00|1483.6|1477.6|1482.1|1476.1|1483.9|1477.9|1482.1|1476.1|11
1586275800000|2020-04-07 16:10:00|1482.6|1476.6|1484.4|1478.4|1484.4|1478.4|1482.4|1476.4|10
1586276100000|2020-04-07 16:15:00|1484.6|1478.6|1484.9|1478.9|1485.4|1479.4|1484.4|1478.4|7
1586276400000|2020-04-07 16:20:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|2
1586276700000|2020-04-07 16:25:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1483.9|1477.9|5
1586277000000|2020-04-07 16:30:00|1484.1|1478.1|1483.4|1477.4|1484.6|1478.6|1483.4|1477.4|5
1586277300000|2020-04-07 16:35:00|1483.9|1477.9|1484.4|1478.4|1484.4|1478.4|1483.6|1477.6|9
1586277600000|2020-04-07 16:40:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1586277900000|2020-04-07 16:45:00|1484.1|1478.1|1483.6|1477.6|1484.1|1478.1|1482.4|1476.4|10
1586278200000|2020-04-07 16:50:00|1483.9|1477.9|1483.9|1477.9|1484.1|1478.1|1483.6|1477.6|5
1586278500000|2020-04-07 16:55:00|1483.8|1477.8|1483.9|1477.9|1483.9|1477.9|1483.8|1477.8|2
1586304000000|2020-04-08 00:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|3
1586304300000|2020-04-08 00:05:00|1482.6|1476.6|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|2
1586304600000|2020-04-08 00:10:00|1482.9|1476.9|1483.6|1477.6|1483.9|1477.9|1482.9|1476.9|6
1586304900000|2020-04-08 00:15:00|1483.4|1477.4|1483.1|1477.1|1483.4|1477.4|1483.1|1477.1|2
1586305200000|2020-04-08 00:20:00|1482.9|1476.9|1482.4|1476.4|1483.4|1477.4|1482.4|1476.4|6
1586305500000|2020-04-08 00:25:00|1481.9|1475.9|1479.4|1473.4|1481.9|1475.9|1479.4|1473.4|8
1586306100000|2020-04-08 00:35:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1478.6|1472.6|8
1586306700000|2020-04-08 00:45:00|1479.4|1473.4|1480.1|1474.1|1480.1|1474.1|1478.9|1472.9|5
1586307000000|2020-04-08 00:50:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|4
1586307300000|2020-04-08 00:55:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1479.9|1473.9|4
1586307600000|2020-04-08 01:00:00|1479.9|1473.9|1478.9|1472.9|1480.1|1474.1|1478.9|1472.9|11
1586307900000|2020-04-08 01:05:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1477.9|1471.9|6
1586308200000|2020-04-08 01:10:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1479.1|1473.1|14
1586308500000|2020-04-08 01:15:00|1480.1|1474.1|1480.9|1474.9|1480.9|1474.9|1480.1|1474.1|4
1586308800000|2020-04-08 01:20:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|8
1586309100000|2020-04-08 01:25:00|1480.4|1474.4|1479.9|1473.9|1480.4|1474.4|1479.9|1473.9|7
1586309400000|2020-04-08 01:30:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|3
1586309700000|2020-04-08 01:35:00|1480.9|1474.9|1480.6|1474.6|1481.1|1475.1|1479.6|1473.6|12
1586310000000|2020-04-08 01:40:00|1480.1|1474.1|1480.6|1474.6|1480.9|1474.9|1479.6|1473.6|9
1586310300000|2020-04-08 01:45:00|1480.4|1474.4|1480.4|1474.4|1481.1|1475.1|1480.4|1474.4|6
1586310600000|2020-04-08 01:50:00|1480.6|1474.6|1480.6|1474.6|1481.1|1475.1|1480.4|1474.4|10
1586310900000|2020-04-08 01:55:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|8
1586311200000|2020-04-08 02:00:00|1481.9|1475.9|1483.6|1477.6|1483.6|1477.6|1481.9|1475.9|9
1586311500000|2020-04-08 02:05:00|1483.4|1477.4|1484.4|1478.4|1484.4|1478.4|1481.9|1475.9|21
1586311800000|2020-04-08 02:10:00|1484.1|1478.1|1485.4|1479.4|1485.6|1479.6|1482.9|1476.9|11
1586312100000|2020-04-08 02:15:00|1485.6|1479.6|1486.1|1480.1|1486.9|1480.9|1485.6|1479.6|10
1586312400000|2020-04-08 02:20:00|1485.6|1479.6|1483.9|1477.9|1485.6|1479.6|1483.9|1477.9|5
1586312700000|2020-04-08 02:25:00|1483.6|1477.6|1479.9|1473.9|1483.6|1477.6|1479.9|1473.9|9
1586313000000|2020-04-08 02:30:00|1480.4|1474.4|1482.9|1476.9|1483.1|1477.1|1480.4|1474.4|17
1586313300000|2020-04-08 02:35:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1586313600000|2020-04-08 02:40:00|1482.9|1476.9|1484.4|1478.4|1484.4|1478.4|1482.6|1476.6|22
1586313900000|2020-04-08 02:45:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1586314200000|2020-04-08 02:50:00|1484.4|1478.4|1484.4|1478.4|1486.1|1480.1|1484.4|1478.4|11
1586314500000|2020-04-08 02:55:00|1484.9|1478.9|1485.4|1479.4|1486.1|1480.1|1484.4|1478.4|14
1586314800000|2020-04-08 03:00:00|1485.6|1479.6|1485.6|1479.6|1486.4|1480.4|1485.6|1479.6|5
1586315100000|2020-04-08 03:05:00|1485.9|1479.9|1485.6|1479.6|1486.1|1480.1|1485.6|1479.6|19
1586315400000|2020-04-08 03:10:00|1485.9|1479.9|1484.4|1478.4|1486.1|1480.1|1484.4|1478.4|11
1586315700000|2020-04-08 03:15:00|1484.6|1478.6|1485.6|1479.6|1486.1|1480.1|1484.6|1478.6|22
1586316000000|2020-04-08 03:20:00|1485.4|1479.4|1485.1|1479.1|1485.4|1479.4|1485.1|1479.1|2
1586316300000|2020-04-08 03:25:00|1485.4|1479.4|1485.9|1479.9|1486.1|1480.1|1485.4|1479.4|4
1586316600000|2020-04-08 03:30:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|2
1586321100000|2020-04-08 04:45:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1586321700000|2020-04-08 04:55:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1485.6|1479.6|2
1586322300000|2020-04-08 05:05:00|1485.4|1479.4|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|7
1586322600000|2020-04-08 05:10:00|1486.1|1480.1|1485.6|1479.6|1486.1|1480.1|1485.6|1479.6|6
1586323500000|2020-04-08 05:25:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1586323800000|2020-04-08 05:30:00|1485.6|1479.6|1487.6|1481.6|1487.6|1481.6|1485.4|1479.4|59
1586324100000|2020-04-08 05:35:00|1487.9|1481.9|1487.6|1481.6|1488.1|1482.1|1486.9|1480.9|63
1586324400000|2020-04-08 05:40:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1487.4|1481.4|37
1586324700000|2020-04-08 05:45:00|1487.6|1481.6|1487.4|1481.4|1487.6|1481.6|1486.4|1480.4|14
1586325000000|2020-04-08 05:50:00|1487.6|1481.6|1487.6|1481.6|1488.1|1482.1|1487.4|1481.4|15
1586325300000|2020-04-08 05:55:00|1487.4|1481.4|1486.6|1480.6|1488.1|1482.1|1486.6|1480.6|20
1586325600000|2020-04-08 06:00:00|1486.4|1480.4|1485.6|1479.6|1486.4|1480.4|1484.4|1478.4|30
1586325900000|2020-04-08 06:05:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1483.6|1477.6|28
1586326200000|2020-04-08 06:10:00|1485.6|1479.6|1486.9|1480.9|1487.1|1481.1|1485.4|1479.4|33
1586326500000|2020-04-08 06:15:00|1486.6|1480.6|1485.1|1479.1|1486.6|1480.6|1483.6|1477.6|42
1586326800000|2020-04-08 06:20:00|1484.9|1478.9|1483.6|1477.6|1484.9|1478.9|1483.6|1477.6|5
1586327100000|2020-04-08 06:25:00|1483.9|1477.9|1485.6|1479.6|1486.1|1480.1|1483.9|1477.9|29
1586327400000|2020-04-08 06:30:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1484.6|1478.6|15
1586327700000|2020-04-08 06:35:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|24
1586328000000|2020-04-08 06:40:00|1485.1|1479.1|1484.1|1478.1|1485.6|1479.6|1484.1|1478.1|24
1586328300000|2020-04-08 06:45:00|1484.6|1478.6|1484.6|1478.6|1484.9|1478.9|1484.6|1478.6|5
1586328600000|2020-04-08 06:50:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.1|1478.1|29
1586328900000|2020-04-08 06:55:00|1484.4|1478.4|1484.6|1478.6|1484.9|1478.9|1484.1|1478.1|17
1586329200000|2020-04-08 07:00:00|1484.4|1478.4|1480.4|1474.4|1484.9|1478.9|1479.6|1473.6|33
1586329500000|2020-04-08 07:05:00|1480.1|1474.1|1478.4|1472.4|1480.1|1474.1|1478.4|1472.4|14
1586329800000|2020-04-08 07:10:00|1477.9|1471.9|1474.4|1468.4|1477.9|1471.9|1470.9|1464.9|49
1586330100000|2020-04-08 07:15:00|1474.1|1468.1|1472.4|1466.4|1474.1|1468.1|1470.4|1464.4|36
1586330400000|2020-04-08 07:20:00|1472.9|1466.9|1471.6|1465.6|1473.4|1467.4|1471.1|1465.1|30
1586330700000|2020-04-08 07:25:00|1471.4|1465.4|1470.9|1464.9|1471.4|1465.4|1470.4|1464.4|12
1586331000000|2020-04-08 07:30:00|1471.1|1465.1|1469.4|1463.4|1472.6|1466.6|1468.6|1462.6|36
1586331300000|2020-04-08 07:35:00|1469.6|1463.6|1470.6|1464.6|1470.9|1464.9|1469.6|1463.6|17
1586331600000|2020-04-08 07:40:00|1470.9|1464.9|1470.9|1464.9|1471.9|1465.9|1470.6|1464.6|9
1586331900000|2020-04-08 07:45:00|1470.6|1464.6|1469.1|1463.1|1470.6|1464.6|1468.6|1462.6|13
1586332200000|2020-04-08 07:50:00|1469.4|1463.4|1469.9|1463.9|1470.9|1464.9|1469.4|1463.4|21
1586332500000|2020-04-08 07:55:00|1470.1|1464.1|1469.4|1463.4|1470.4|1464.4|1469.1|1463.1|8
1586332800000|2020-04-08 08:00:00|1468.9|1462.9|1467.9|1461.9|1468.9|1462.9|1466.4|1460.4|27
1586333100000|2020-04-08 08:05:00|1468.1|1462.1|1468.9|1462.9|1468.9|1462.9|1467.9|1461.9|9
1586333400000|2020-04-08 08:10:00|1469.4|1463.4|1469.4|1463.4|1469.9|1463.9|1469.4|1463.4|10
1586333700000|2020-04-08 08:15:00|1469.6|1463.6|1468.1|1462.1|1469.6|1463.6|1468.1|1462.1|7
1586334000000|2020-04-08 08:20:00|1467.9|1461.9|1467.4|1461.4|1467.9|1461.9|1467.4|1461.4|9
1586334300000|2020-04-08 08:25:00|1467.6|1461.6|1466.9|1460.9|1467.9|1461.9|1466.6|1460.6|9
1586334600000|2020-04-08 08:30:00|1466.6|1460.6|1466.9|1460.9|1466.9|1460.9|1466.4|1460.4|8
1586334900000|2020-04-08 08:35:00|1466.6|1460.6|1467.6|1461.6|1468.6|1462.6|1466.6|1460.6|27
1586335200000|2020-04-08 08:40:00|1467.9|1461.9|1466.9|1460.9|1467.9|1461.9|1466.4|1460.4|16
1586335500000|2020-04-08 08:45:00|1467.1|1461.1|1467.4|1461.4|1468.1|1462.1|1466.9|1460.9|14
1586335800000|2020-04-08 08:50:00|1467.1|1461.1|1466.4|1460.4|1467.1|1461.1|1466.4|1460.4|6
1586336100000|2020-04-08 08:55:00|1466.6|1460.6|1466.6|1460.6|1466.6|1460.6|1466.1|1460.1|5
1586336400000|2020-04-08 09:00:00|1466.9|1460.9|1466.6|1460.6|1467.9|1461.9|1466.4|1460.4|13
1586336700000|2020-04-08 09:05:00|1466.9|1460.9|1468.1|1462.1|1468.4|1462.4|1466.9|1460.9|18
1586337000000|2020-04-08 09:10:00|1468.4|1462.4|1469.1|1463.1|1470.4|1464.4|1468.1|1462.1|16
1586337300000|2020-04-08 09:15:00|1469.4|1463.4|1467.1|1461.1|1469.6|1463.6|1467.1|1461.1|15
1586337600000|2020-04-08 09:20:00|1466.9|1460.9|1467.1|1461.1|1467.1|1461.1|1466.9|1460.9|4
1586337900000|2020-04-08 09:25:00|1466.9|1460.9|1466.9|1460.9|1466.9|1460.9|1466.6|1460.6|3
1586338200000|2020-04-08 09:30:00|1466.6|1460.6|1467.4|1461.4|1467.4|1461.4|1466.6|1460.6|4
1586338500000|2020-04-08 09:35:00|1467.1|1461.1|1466.4|1460.4|1467.1|1461.1|1466.1|1460.1|12
1586338800000|2020-04-08 09:40:00|1466.6|1460.6|1466.4|1460.4|1466.6|1460.6|1466.1|1460.1|4
1586339100000|2020-04-08 09:45:00|1466.6|1460.6|1466.4|1460.4|1467.1|1461.1|1466.4|1460.4|9
1586339400000|2020-04-08 09:50:00|1466.1|1460.1|1463.9|1457.9|1466.4|1460.4|1463.9|1457.9|22
1586339700000|2020-04-08 09:55:00|1464.1|1458.1|1463.4|1457.4|1465.1|1459.1|1463.4|1457.4|13
1586340000000|2020-04-08 10:00:00|1463.1|1457.1|1463.1|1457.1|1463.4|1457.4|1463.1|1457.1|7
1586340300000|2020-04-08 10:05:00|1462.9|1456.9|1463.9|1457.9|1464.1|1458.1|1460.9|1454.9|24
1586340600000|2020-04-08 10:10:00|1463.6|1457.6|1464.9|1458.9|1464.9|1458.9|1463.4|1457.4|10
1586340900000|2020-04-08 10:15:00|1465.4|1459.4|1464.6|1458.6|1466.9|1460.9|1464.6|1458.6|18
1586341200000|2020-04-08 10:20:00|1464.9|1458.9|1465.6|1459.6|1465.6|1459.6|1464.6|1458.6|8
1586341500000|2020-04-08 10:25:00|1465.4|1459.4|1465.1|1459.1|1465.6|1459.6|1464.1|1458.1|13
1586341800000|2020-04-08 10:30:00|1465.4|1459.4|1465.6|1459.6|1465.9|1459.9|1465.4|1459.4|4
1586342100000|2020-04-08 10:35:00|1464.9|1458.9|1463.9|1457.9|1464.9|1458.9|1463.4|1457.4|8
1586342400000|2020-04-08 10:40:00|1463.6|1457.6|1463.6|1457.6|1463.9|1457.9|1463.1|1457.1|9
1586342700000|2020-04-08 10:45:00|1463.9|1457.9|1463.6|1457.6|1463.9|1457.9|1463.6|1457.6|4
1586343000000|2020-04-08 10:50:00|1463.9|1457.9|1465.1|1459.1|1465.6|1459.6|1463.9|1457.9|13
1586343300000|2020-04-08 10:55:00|1465.4|1459.4|1467.4|1461.4|1467.6|1461.6|1465.1|1459.1|22
1586343600000|2020-04-08 11:00:00|1467.6|1461.6|1465.9|1459.9|1467.6|1461.6|1465.4|1459.4|18
1586343900000|2020-04-08 11:05:00|1466.1|1460.1|1466.6|1460.6|1467.4|1461.4|1466.1|1460.1|7
1586344200000|2020-04-08 11:10:00|1466.4|1460.4|1468.4|1462.4|1468.4|1462.4|1466.4|1460.4|14
1586344500000|2020-04-08 11:15:00|1468.6|1462.6|1468.9|1462.9|1469.1|1463.1|1467.6|1461.6|22
1586344800000|2020-04-08 11:20:00|1468.6|1462.6|1469.1|1463.1|1469.4|1463.4|1467.9|1461.9|15
1586345100000|2020-04-08 11:25:00|1468.9|1462.9|1467.6|1461.6|1468.9|1462.9|1466.9|1460.9|29
1586345400000|2020-04-08 11:30:00|1467.4|1461.4|1466.6|1460.6|1467.4|1461.4|1466.6|1460.6|10
1586345700000|2020-04-08 11:35:00|1466.9|1460.9|1466.9|1460.9|1466.9|1460.9|1466.4|1460.4|7
1586346000000|2020-04-08 11:40:00|1466.6|1460.6|1464.9|1458.9|1466.9|1460.9|1464.9|1458.9|19
1586346300000|2020-04-08 11:45:00|1464.4|1458.4|1463.9|1457.9|1465.1|1459.1|1463.6|1457.6|15
1586346600000|2020-04-08 11:50:00|1463.6|1457.6|1464.9|1458.9|1464.9|1458.9|1463.6|1457.6|5
1586346900000|2020-04-08 11:55:00|1464.6|1458.6|1463.1|1457.1|1464.9|1458.9|1461.4|1455.4|95
1586347200000|2020-04-08 12:00:00|1463.4|1457.4|1463.1|1457.1|1463.9|1457.9|1462.9|1456.9|22
1586347500000|2020-04-08 12:05:00|1463.4|1457.4|1466.6|1460.6|1467.4|1461.4|1462.9|1456.9|38
1586347800000|2020-04-08 12:10:00|1466.4|1460.4|1464.6|1458.6|1466.4|1460.4|1464.1|1458.1|14
1586348100000|2020-04-08 12:15:00|1464.9|1458.9|1466.6|1460.6|1468.6|1462.6|1464.1|1458.1|23
1586348400000|2020-04-08 12:20:00|1466.4|1460.4|1468.4|1462.4|1469.6|1463.6|1466.1|1460.1|32
1586348700000|2020-04-08 12:25:00|1468.1|1462.1|1468.9|1462.9|1469.4|1463.4|1467.6|1461.6|28
1586349000000|2020-04-08 12:30:00|1469.1|1463.1|1466.9|1460.9|1469.1|1463.1|1466.4|1460.4|40
1586349300000|2020-04-08 12:35:00|1466.4|1460.4|1465.1|1459.1|1467.1|1461.1|1465.1|1459.1|20
1586349600000|2020-04-08 12:40:00|1465.6|1459.6|1466.6|1460.6|1467.6|1461.6|1465.6|1459.6|17
1586349900000|2020-04-08 12:45:00|1465.6|1459.6|1464.9|1458.9|1465.6|1459.6|1463.6|1457.6|12
1586350200000|2020-04-08 12:50:00|1464.6|1458.6|1462.4|1456.4|1464.6|1458.6|1461.6|1455.6|26
1586350500000|2020-04-08 12:55:00|1462.6|1456.6|1463.6|1457.6|1463.6|1457.6|1462.6|1456.6|6
1586350800000|2020-04-08 13:00:00|1463.4|1457.4|1462.4|1456.4|1463.4|1457.4|1462.1|1456.1|13
1586351100000|2020-04-08 13:05:00|1462.1|1456.1|1461.9|1455.9|1462.4|1456.4|1461.4|1455.4|21
1586351400000|2020-04-08 13:10:00|1461.4|1455.4|1460.9|1454.9|1461.6|1455.6|1460.9|1454.9|9
1586351700000|2020-04-08 13:15:00|1461.1|1455.1|1462.6|1456.6|1462.6|1456.6|1460.9|1454.9|16
1586352000000|2020-04-08 13:20:00|1462.4|1456.4|1463.6|1457.6|1463.6|1457.6|1461.6|1455.6|17
1586352300000|2020-04-08 13:25:00|1463.4|1457.4|1464.4|1458.4|1465.1|1459.1|1463.4|1457.4|47
1586352600000|2020-04-08 13:30:00|1464.6|1458.6|1463.9|1457.9|1464.6|1458.6|1463.6|1457.6|17
1586352900000|2020-04-08 13:35:00|1464.1|1458.1|1464.4|1458.4|1464.6|1458.6|1463.1|1457.1|11
1586353200000|2020-04-08 13:40:00|1464.6|1458.6|1462.4|1456.4|1464.9|1458.9|1462.1|1456.1|23
1586353500000|2020-04-08 13:45:00|1462.6|1456.6|1463.4|1457.4|1463.9|1457.9|1462.6|1456.6|15
1586353800000|2020-04-08 13:50:00|1463.1|1457.1|1464.1|1458.1|1464.1|1458.1|1462.4|1456.4|20
1586354100000|2020-04-08 13:55:00|1463.9|1457.9|1463.9|1457.9|1464.9|1458.9|1463.1|1457.1|20
1586354400000|2020-04-08 14:00:00|1463.6|1457.6|1463.6|1457.6|1464.9|1458.9|1463.4|1457.4|18
1586354700000|2020-04-08 14:05:00|1463.9|1457.9|1462.9|1456.9|1464.4|1458.4|1462.4|1456.4|20
1586355000000|2020-04-08 14:10:00|1462.6|1456.6|1461.9|1455.9|1462.6|1456.6|1461.9|1455.9|8
1586355300000|2020-04-08 14:15:00|1461.6|1455.6|1462.4|1456.4|1463.1|1457.1|1461.6|1455.6|15
1586355600000|2020-04-08 14:20:00|1462.6|1456.6|1462.9|1456.9|1463.1|1457.1|1462.4|1456.4|7
1586355900000|2020-04-08 14:25:00|1463.1|1457.1|1462.9|1456.9|1463.1|1457.1|1462.1|1456.1|8
1586356200000|2020-04-08 14:30:00|1462.6|1456.6|1459.9|1453.9|1462.9|1456.9|1459.9|1453.9|19
1586356500000|2020-04-08 14:35:00|1460.4|1454.4|1460.4|1454.4|1461.9|1455.9|1460.4|1454.4|11
1586356800000|2020-04-08 14:40:00|1460.6|1454.6|1460.6|1454.6|1460.6|1454.6|1460.1|1454.1|12
1586357100000|2020-04-08 14:45:00|1460.4|1454.4|1460.1|1454.1|1460.6|1454.6|1460.1|1454.1|8
1586357400000|2020-04-08 14:50:00|1460.4|1454.4|1459.1|1453.1|1460.4|1454.4|1458.1|1452.1|11
1586357700000|2020-04-08 14:55:00|1459.6|1453.6|1461.6|1455.6|1462.6|1456.6|1459.6|1453.6|30
1586358000000|2020-04-08 15:00:00|1462.1|1456.1|1461.1|1455.1|1462.1|1456.1|1460.1|1454.1|18
1586358300000|2020-04-08 15:05:00|1460.9|1454.9|1463.1|1457.1|1463.4|1457.4|1460.9|1454.9|22
1586358600000|2020-04-08 15:10:00|1463.4|1457.4|1463.1|1457.1|1465.4|1459.4|1463.1|1457.1|24
1586358900000|2020-04-08 15:15:00|1463.4|1457.4|1463.1|1457.1|1463.4|1457.4|1463.1|1457.1|4
1586359200000|2020-04-08 15:20:00|1463.4|1457.4|1462.4|1456.4|1465.1|1459.1|1462.4|1456.4|19
1586359500000|2020-04-08 15:25:00|1462.1|1456.1|1461.1|1455.1|1462.1|1456.1|1460.9|1454.9|26
1586359800000|2020-04-08 15:30:00|1461.4|1455.4|1468.9|1462.9|1470.1|1464.1|1461.4|1455.4|80
1586360100000|2020-04-08 15:35:00|1468.6|1462.6|1465.6|1459.6|1468.9|1462.9|1464.9|1458.9|41
1586360400000|2020-04-08 15:40:00|1465.9|1459.9|1467.4|1461.4|1467.6|1461.6|1465.9|1459.9|76
1586360700000|2020-04-08 15:45:00|1467.6|1461.6|1468.1|1462.1|1469.9|1463.9|1467.6|1461.6|16
1586361000000|2020-04-08 15:50:00|1468.4|1462.4|1468.6|1462.6|1468.6|1462.6|1468.4|1462.4|2
1586361300000|2020-04-08 15:55:00|1468.1|1462.1|1468.9|1462.9|1468.9|1462.9|1468.1|1462.1|10
1586361600000|2020-04-08 16:00:00|1469.1|1463.1|1468.6|1462.6|1469.4|1463.4|1468.4|1462.4|11
1586361900000|2020-04-08 16:05:00|1469.1|1463.1|1469.6|1463.6|1469.6|1463.6|1469.1|1463.1|3
1586362200000|2020-04-08 16:10:00|1469.4|1463.4|1469.1|1463.1|1469.4|1463.4|1469.1|1463.1|2
1586362500000|2020-04-08 16:15:00|1469.6|1463.6|1469.1|1463.1|1469.6|1463.6|1469.1|1463.1|3
1586362800000|2020-04-08 16:20:00|1468.6|1462.6|1469.1|1463.1|1469.4|1463.4|1468.6|1462.6|6
1586363100000|2020-04-08 16:25:00|1469.4|1463.4|1469.1|1463.1|1469.4|1463.4|1468.6|1462.6|4
1586363700000|2020-04-08 16:35:00|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1
1586364000000|2020-04-08 16:40:00|1469.1|1463.1|1469.1|1463.1|1469.4|1463.4|1469.1|1463.1|3
1586364300000|2020-04-08 16:45:00|1469.4|1463.4|1469.1|1463.1|1469.6|1463.6|1469.1|1463.1|8
1586364600000|2020-04-08 16:50:00|1468.6|1462.6|1468.4|1462.4|1468.6|1462.6|1468.4|1462.4|2
1586364900000|2020-04-08 16:55:00|1468.5|1462.5|1469.1|1463.1|1469.1|1463.1|1468.5|1462.5|4
1586390400000|2020-04-09 00:00:00|1471.4|1465.4|1472.1|1466.1|1472.1|1466.1|1471.4|1465.4|3
1586390700000|2020-04-09 00:05:00|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1
1586391000000|2020-04-09 00:10:00|1472.1|1466.1|1472.1|1466.1|1472.1|1466.1|1472.1|1466.1|1
1586391600000|2020-04-09 00:20:00|1471.9|1465.9|1471.1|1465.1|1472.1|1466.1|1471.1|1465.1|5
1586391900000|2020-04-09 00:25:00|1471.4|1465.4|1471.4|1465.4|1471.4|1465.4|1471.1|1465.1|3
1586392800000|2020-04-09 00:40:00|1471.6|1465.6|1472.6|1466.6|1472.6|1466.6|1471.6|1465.6|5
1586393100000|2020-04-09 00:45:00|1472.9|1466.9|1472.6|1466.6|1472.9|1466.9|1472.6|1466.6|2
1586393400000|2020-04-09 00:50:00|1472.9|1466.9|1472.6|1466.6|1472.9|1466.9|1471.9|1465.9|9
1586393700000|2020-04-09 00:55:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|6
1586394000000|2020-04-09 01:00:00|1474.4|1468.4|1479.1|1473.1|1479.6|1473.6|1473.9|1467.9|156
1586394300000|2020-04-09 01:05:00|1479.4|1473.4|1479.4|1473.4|1481.1|1475.1|1478.9|1472.9|80
1586394600000|2020-04-09 01:10:00|1479.6|1473.6|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|24
1586394900000|2020-04-09 01:15:00|1480.4|1474.4|1480.6|1474.6|1480.6|1474.6|1479.6|1473.6|21
1586395200000|2020-04-09 01:20:00|1480.4|1474.4|1481.4|1475.4|1481.4|1475.4|1479.6|1473.6|54
1586395500000|2020-04-09 01:25:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|58
1586395800000|2020-04-09 01:30:00|1481.4|1475.4|1481.6|1475.6|1483.9|1477.9|1480.4|1474.4|80
1586396100000|2020-04-09 01:35:00|1480.9|1474.9|1480.9|1474.9|1482.1|1476.1|1480.6|1474.6|42
1586396400000|2020-04-09 01:40:00|1480.6|1474.6|1481.1|1475.1|1482.1|1476.1|1480.6|1474.6|42
1586396700000|2020-04-09 01:45:00|1480.9|1474.9|1481.1|1475.1|1481.6|1475.6|1480.4|1474.4|21
1586397000000|2020-04-09 01:50:00|1480.6|1474.6|1480.4|1474.4|1481.1|1475.1|1480.1|1474.1|16
1586397300000|2020-04-09 01:55:00|1480.6|1474.6|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|26
1586397600000|2020-04-09 02:00:00|1479.9|1473.9|1480.6|1474.6|1481.4|1475.4|1479.4|1473.4|49
1586397900000|2020-04-09 02:05:00|1480.1|1474.1|1480.4|1474.4|1480.6|1474.6|1478.6|1472.6|40
1586398200000|2020-04-09 02:10:00|1480.1|1474.1|1480.9|1474.9|1481.4|1475.4|1479.9|1473.9|54
1586398500000|2020-04-09 02:15:00|1480.6|1474.6|1479.9|1473.9|1480.6|1474.6|1479.9|1473.9|3
1586398800000|2020-04-09 02:20:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|2
1586399100000|2020-04-09 02:25:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1586399400000|2020-04-09 02:30:00|1479.9|1473.9|1481.6|1475.6|1481.6|1475.6|1479.9|1473.9|117
1586399700000|2020-04-09 02:35:00|1481.4|1475.4|1480.6|1474.6|1481.6|1475.6|1480.4|1474.4|23
1586400000000|2020-04-09 02:40:00|1480.4|1474.4|1480.4|1474.4|1481.6|1475.6|1479.9|1473.9|34
1586400300000|2020-04-09 02:45:00|1480.1|1474.1|1480.4|1474.4|1481.1|1475.1|1480.1|1474.1|11
1586400600000|2020-04-09 02:50:00|1480.6|1474.6|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|13
1586400900000|2020-04-09 02:55:00|1480.9|1474.9|1482.4|1476.4|1482.9|1476.9|1480.9|1474.9|21
1586401200000|2020-04-09 03:00:00|1482.9|1476.9|1482.6|1476.6|1483.4|1477.4|1482.4|1476.4|14
1586401500000|2020-04-09 03:05:00|1482.4|1476.4|1482.9|1476.9|1483.1|1477.1|1482.4|1476.4|17
1586401800000|2020-04-09 03:10:00|1483.1|1477.1|1483.4|1477.4|1483.6|1477.6|1482.4|1476.4|58
1586402100000|2020-04-09 03:15:00|1483.1|1477.1|1484.1|1478.1|1484.6|1478.6|1482.9|1476.9|62
1586402400000|2020-04-09 03:20:00|1483.9|1477.9|1483.6|1477.6|1483.9|1477.9|1481.9|1475.9|38
1586402700000|2020-04-09 03:25:00|1483.9|1477.9|1484.9|1478.9|1485.1|1479.1|1482.6|1476.6|57
1586403000000|2020-04-09 03:30:00|1484.6|1478.6|1482.4|1476.4|1484.6|1478.6|1482.4|1476.4|14
1586403900000|2020-04-09 03:45:00|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1
1586404500000|2020-04-09 03:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|3
1586404800000|2020-04-09 04:00:00|1481.6|1475.6|1478.1|1472.1|1481.6|1475.6|1478.1|1472.1|10
1586405100000|2020-04-09 04:05:00|1478.4|1472.4|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|3
1586406300000|2020-04-09 04:25:00|1479.1|1473.1|1478.1|1472.1|1479.1|1473.1|1478.1|1472.1|3
1586406900000|2020-04-09 04:35:00|1478.4|1472.4|1478.1|1472.1|1478.4|1472.4|1478.1|1472.1|2
1586407200000|2020-04-09 04:40:00|1478.4|1472.4|1479.6|1473.6|1479.6|1473.6|1478.1|1472.1|7
1586407500000|2020-04-09 04:45:00|1480.4|1474.4|1479.4|1473.4|1480.4|1474.4|1478.9|1472.9|8
1586408100000|2020-04-09 04:55:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|8
1586408400000|2020-04-09 05:00:00|1479.1|1473.1|1478.4|1472.4|1479.1|1473.1|1478.4|1472.4|4
1586408700000|2020-04-09 05:05:00|1478.1|1472.1|1478.1|1472.1|1478.1|1472.1|1478.1|1472.1|1
1586409000000|2020-04-09 05:10:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|10
1586409300000|2020-04-09 05:15:00|1477.9|1471.9|1477.9|1471.9|1478.1|1472.1|1477.4|1471.4|6
1586409900000|2020-04-09 05:25:00|1477.6|1471.6|1478.6|1472.6|1478.6|1472.6|1477.4|1471.4|9
1586410200000|2020-04-09 05:30:00|1478.4|1472.4|1485.1|1479.1|1485.4|1479.4|1478.1|1472.1|96
1586410500000|2020-04-09 05:35:00|1484.9|1478.9|1482.9|1476.9|1485.4|1479.4|1482.1|1476.1|55
1586410800000|2020-04-09 05:40:00|1482.6|1476.6|1484.9|1478.9|1485.6|1479.6|1482.6|1476.6|44
1586411100000|2020-04-09 05:45:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1483.9|1477.9|10
1586411400000|2020-04-09 05:50:00|1484.1|1478.1|1482.4|1476.4|1484.6|1478.6|1482.4|1476.4|20
1586411700000|2020-04-09 05:55:00|1482.6|1476.6|1482.1|1476.1|1482.9|1476.9|1482.1|1476.1|11
1586412000000|2020-04-09 06:00:00|1482.4|1476.4|1481.6|1475.6|1482.9|1476.9|1481.1|1475.1|31
1586412300000|2020-04-09 06:05:00|1481.9|1475.9|1480.9|1474.9|1482.6|1476.6|1480.1|1474.1|54
1586412600000|2020-04-09 06:10:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.6|1474.6|25
1586412900000|2020-04-09 06:15:00|1481.1|1475.1|1482.1|1476.1|1482.1|1476.1|1481.1|1475.1|3
1586413200000|2020-04-09 06:20:00|1481.9|1475.9|1483.1|1477.1|1483.1|1477.1|1481.6|1475.6|23
1586413500000|2020-04-09 06:25:00|1483.4|1477.4|1482.9|1476.9|1484.1|1478.1|1482.6|1476.6|11
1586413800000|2020-04-09 06:30:00|1482.6|1476.6|1480.6|1474.6|1482.6|1476.6|1479.4|1473.4|46
1586414100000|2020-04-09 06:35:00|1480.4|1474.4|1482.1|1476.1|1482.1|1476.1|1480.4|1474.4|169
1586414400000|2020-04-09 06:40:00|1481.9|1475.9|1481.4|1475.4|1482.1|1476.1|1480.9|1474.9|46
1586414700000|2020-04-09 06:45:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.1|1475.1|73
1586415000000|2020-04-09 06:50:00|1481.6|1475.6|1481.9|1475.9|1482.4|1476.4|1481.1|1475.1|64
1586415300000|2020-04-09 06:55:00|1481.6|1475.6|1479.9|1473.9|1481.6|1475.6|1479.9|1473.9|59
1586415600000|2020-04-09 07:00:00|1479.6|1473.6|1478.1|1472.1|1480.1|1474.1|1477.9|1471.9|56
1586415900000|2020-04-09 07:05:00|1477.9|1471.9|1474.1|1468.1|1477.9|1471.9|1472.6|1466.6|41
1586416200000|2020-04-09 07:10:00|1473.9|1467.9|1473.6|1467.6|1475.4|1469.4|1473.1|1467.1|53
1586416500000|2020-04-09 07:15:00|1473.4|1467.4|1474.1|1468.1|1476.9|1470.9|1473.4|1467.4|34
1586416800000|2020-04-09 07:20:00|1473.6|1467.6|1473.6|1467.6|1474.4|1468.4|1473.6|1467.6|9
1586417100000|2020-04-09 07:25:00|1473.4|1467.4|1471.9|1465.9|1473.4|1467.4|1471.4|1465.4|21
1586417400000|2020-04-09 07:30:00|1471.6|1465.6|1472.4|1466.4|1472.4|1466.4|1470.9|1464.9|23
1586417700000|2020-04-09 07:35:00|1472.9|1466.9|1472.1|1466.1|1473.1|1467.1|1471.4|1465.4|19
1586418000000|2020-04-09 07:40:00|1472.4|1466.4|1473.1|1467.1|1473.1|1467.1|1472.4|1466.4|16
1586418300000|2020-04-09 07:45:00|1472.9|1466.9|1474.1|1468.1|1474.1|1468.1|1472.6|1466.6|11
1586418600000|2020-04-09 07:50:00|1474.6|1468.6|1474.1|1468.1|1475.1|1469.1|1473.4|1467.4|21
1586418900000|2020-04-09 07:55:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1472.6|1466.6|14
1586419200000|2020-04-09 08:00:00|1472.9|1466.9|1473.6|1467.6|1474.4|1468.4|1472.6|1466.6|40
1586419500000|2020-04-09 08:05:00|1473.9|1467.9|1474.4|1468.4|1474.9|1468.9|1473.9|1467.9|23
1586419800000|2020-04-09 08:10:00|1474.1|1468.1|1473.1|1467.1|1474.1|1468.1|1473.1|1467.1|10
1586420100000|2020-04-09 08:15:00|1472.9|1466.9|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|16
1586420400000|2020-04-09 08:20:00|1471.9|1465.9|1470.6|1464.6|1472.1|1466.1|1470.1|1464.1|29
1586420700000|2020-04-09 08:25:00|1470.4|1464.4|1470.9|1464.9|1471.4|1465.4|1470.1|1464.1|15
1586421000000|2020-04-09 08:30:00|1470.6|1464.6|1470.1|1464.1|1470.6|1464.6|1470.1|1464.1|3
1586421300000|2020-04-09 08:35:00|1469.9|1463.9|1469.9|1463.9|1470.4|1464.4|1469.9|1463.9|7
1586421600000|2020-04-09 08:40:00|1469.4|1463.4|1469.4|1463.4|1470.1|1464.1|1469.4|1463.4|7
1586421900000|2020-04-09 08:45:00|1469.9|1463.9|1469.4|1463.4|1469.9|1463.9|1469.1|1463.1|12
1586422200000|2020-04-09 08:50:00|1469.9|1463.9|1469.9|1463.9|1470.1|1464.1|1469.1|1463.1|19
1586422500000|2020-04-09 08:55:00|1470.4|1464.4|1470.4|1464.4|1470.9|1464.9|1470.1|1464.1|9
1586422800000|2020-04-09 09:00:00|1470.1|1464.1|1471.4|1465.4|1471.6|1465.6|1470.1|1464.1|10
1586423100000|2020-04-09 09:05:00|1471.1|1465.1|1471.9|1465.9|1471.9|1465.9|1471.1|1465.1|8
1586423400000|2020-04-09 09:10:00|1471.6|1465.6|1471.9|1465.9|1471.9|1465.9|1471.4|1465.4|4
1586423700000|2020-04-09 09:15:00|1471.6|1465.6|1473.4|1467.4|1473.6|1467.6|1471.6|1465.6|19
1586424000000|2020-04-09 09:20:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|6
1586424300000|2020-04-09 09:25:00|1474.1|1468.1|1474.4|1468.4|1474.6|1468.6|1474.1|1468.1|8
1586424600000|2020-04-09 09:30:00|1474.6|1468.6|1475.4|1469.4|1475.9|1469.9|1474.1|1468.1|25
1586424900000|2020-04-09 09:35:00|1475.1|1469.1|1475.1|1469.1|1475.9|1469.9|1474.9|1468.9|16
1586425200000|2020-04-09 09:40:00|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1
1586425500000|2020-04-09 09:45:00|1475.4|1469.4|1473.9|1467.9|1475.4|1469.4|1473.9|1467.9|18
1586425800000|2020-04-09 09:50:00|1474.1|1468.1|1473.4|1467.4|1474.1|1468.1|1472.9|1466.9|19
1586426100000|2020-04-09 09:55:00|1473.1|1467.1|1473.4|1467.4|1473.4|1467.4|1472.9|1466.9|14
1586426400000|2020-04-09 10:00:00|1473.6|1467.6|1474.1|1468.1|1474.1|1468.1|1472.9|1466.9|9
1586426700000|2020-04-09 10:05:00|1473.9|1467.9|1473.9|1467.9|1474.1|1468.1|1473.6|1467.6|6
1586427000000|2020-04-09 10:10:00|1474.1|1468.1|1474.1|1468.1|1474.1|1468.1|1474.1|1468.1|1
1586427300000|2020-04-09 10:15:00|1474.4|1468.4|1474.1|1468.1|1474.9|1468.9|1474.1|1468.1|6
1586427600000|2020-04-09 10:20:00|1473.9|1467.9|1472.6|1466.6|1473.9|1467.9|1472.6|1466.6|5
1586427900000|2020-04-09 10:25:00|1472.9|1466.9|1473.4|1467.4|1473.6|1467.6|1472.4|1466.4|14
1586428200000|2020-04-09 10:30:00|1473.6|1467.6|1472.4|1466.4|1473.6|1467.6|1472.4|1466.4|12
1586428500000|2020-04-09 10:35:00|1472.6|1466.6|1473.4|1467.4|1473.4|1467.4|1472.4|1466.4|7
1586428800000|2020-04-09 10:40:00|1473.1|1467.1|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|6
1586429100000|2020-04-09 10:45:00|1472.4|1466.4|1471.6|1465.6|1472.4|1466.4|1471.6|1465.6|4
1586429400000|2020-04-09 10:50:00|1471.4|1465.4|1471.9|1465.9|1472.1|1466.1|1471.4|1465.4|9
1586429700000|2020-04-09 10:55:00|1472.1|1466.1|1474.4|1468.4|1474.6|1468.6|1472.1|1466.1|8
1586430000000|2020-04-09 11:00:00|1474.6|1468.6|1474.1|1468.1|1474.6|1468.6|1474.1|1468.1|9
1586430300000|2020-04-09 11:05:00|1474.9|1468.9|1474.1|1468.1|1474.9|1468.9|1474.1|1468.1|4
1586430600000|2020-04-09 11:10:00|1474.4|1468.4|1473.6|1467.6|1474.6|1468.6|1473.6|1467.6|8
1586430900000|2020-04-09 11:15:00|1473.9|1467.9|1474.4|1468.4|1474.4|1468.4|1473.9|1467.9|3
1586431200000|2020-04-09 11:20:00|1474.6|1468.6|1473.6|1467.6|1475.1|1469.1|1473.6|1467.6|10
1586431500000|2020-04-09 11:25:00|1473.9|1467.9|1473.6|1467.6|1474.4|1468.4|1473.6|1467.6|6
1586431800000|2020-04-09 11:30:00|1473.4|1467.4|1470.9|1464.9|1473.4|1467.4|1470.9|1464.9|18
1586432100000|2020-04-09 11:35:00|1470.4|1464.4|1471.9|1465.9|1472.4|1466.4|1469.9|1463.9|17
1586432400000|2020-04-09 11:40:00|1472.1|1466.1|1471.4|1465.4|1472.1|1466.1|1470.6|1464.6|10
1586432700000|2020-04-09 11:45:00|1471.6|1465.6|1471.9|1465.9|1472.9|1466.9|1471.6|1465.6|15
1586433000000|2020-04-09 11:50:00|1471.4|1465.4|1470.9|1464.9|1471.4|1465.4|1470.6|1464.6|27
1586433300000|2020-04-09 11:55:00|1471.1|1465.1|1470.9|1464.9|1473.4|1467.4|1468.4|1462.4|96
1586433600000|2020-04-09 12:00:00|1471.1|1465.1|1473.1|1467.1|1474.6|1468.6|1471.1|1465.1|50
1586433900000|2020-04-09 12:05:00|1472.1|1466.1|1474.6|1468.6|1474.9|1468.9|1472.1|1466.1|15
1586434200000|2020-04-09 12:10:00|1474.4|1468.4|1474.6|1468.6|1474.6|1468.6|1473.9|1467.9|14
1586434500000|2020-04-09 12:15:00|1474.4|1468.4|1473.9|1467.9|1474.4|1468.4|1473.6|1467.6|6
1586434800000|2020-04-09 12:20:00|1474.1|1468.1|1473.9|1467.9|1474.9|1468.9|1473.9|1467.9|14
1586435100000|2020-04-09 12:25:00|1474.4|1468.4|1475.1|1469.1|1475.1|1469.1|1473.6|1467.6|9
1586435400000|2020-04-09 12:30:00|1475.4|1469.4|1478.4|1472.4|1478.9|1472.9|1474.9|1468.9|35
1586435700000|2020-04-09 12:35:00|1477.9|1471.9|1476.9|1470.9|1478.6|1472.6|1476.9|1470.9|10
1586436000000|2020-04-09 12:40:00|1476.6|1470.6|1476.9|1470.9|1476.9|1470.9|1474.9|1468.9|21
1586436300000|2020-04-09 12:45:00|1477.1|1471.1|1477.9|1471.9|1478.1|1472.1|1476.6|1470.6|16
1586436600000|2020-04-09 12:50:00|1478.1|1472.1|1479.4|1473.4|1479.9|1473.9|1477.9|1471.9|19
1586436900000|2020-04-09 12:55:00|1479.1|1473.1|1478.4|1472.4|1479.6|1473.6|1478.4|1472.4|12
1586437200000|2020-04-09 13:00:00|1478.6|1472.6|1476.9|1470.9|1478.9|1472.9|1476.9|1470.9|10
1586437500000|2020-04-09 13:05:00|1476.4|1470.4|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|9
1586437800000|2020-04-09 13:10:00|1476.6|1470.6|1478.6|1472.6|1478.6|1472.6|1476.6|1470.6|14
1586438100000|2020-04-09 13:15:00|1478.9|1472.9|1477.4|1471.4|1479.1|1473.1|1476.9|1470.9|15
1586438400000|2020-04-09 13:20:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1476.9|1470.9|8
1586438700000|2020-04-09 13:25:00|1478.1|1472.1|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|5
1586439000000|2020-04-09 13:30:00|1477.6|1471.6|1476.6|1470.6|1477.9|1471.9|1476.6|1470.6|15
1586439300000|2020-04-09 13:35:00|1476.9|1470.9|1477.9|1471.9|1477.9|1471.9|1476.1|1470.1|14
1586439600000|2020-04-09 13:40:00|1477.6|1471.6|1479.4|1473.4|1479.9|1473.9|1477.4|1471.4|31
1586439900000|2020-04-09 13:45:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|14
1586440200000|2020-04-09 13:50:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1478.6|1472.6|25
1586440500000|2020-04-09 13:55:00|1479.6|1473.6|1482.1|1476.1|1482.1|1476.1|1479.6|1473.6|18
1586440800000|2020-04-09 14:00:00|1482.4|1476.4|1480.1|1474.1|1482.9|1476.9|1480.1|1474.1|28
1586441100000|2020-04-09 14:05:00|1479.9|1473.9|1479.1|1473.1|1480.4|1474.4|1477.9|1471.9|31
1586441400000|2020-04-09 14:10:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|3
1586441700000|2020-04-09 14:15:00|1479.6|1473.6|1479.4|1473.4|1480.4|1474.4|1479.4|1473.4|7
1586442000000|2020-04-09 14:20:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1478.1|1472.1|26
1586442300000|2020-04-09 14:25:00|1480.1|1474.1|1479.4|1473.4|1480.6|1474.6|1479.1|1473.1|10
1586442600000|2020-04-09 14:30:00|1479.1|1473.1|1481.1|1475.1|1481.4|1475.4|1479.1|1473.1|10
1586442900000|2020-04-09 14:35:00|1480.9|1474.9|1481.1|1475.1|1482.1|1476.1|1480.6|1474.6|27
1586443200000|2020-04-09 14:40:00|1481.4|1475.4|1481.4|1475.4|1482.1|1476.1|1480.9|1474.9|16
1586443500000|2020-04-09 14:45:00|1481.6|1475.6|1482.1|1476.1|1482.4|1476.4|1481.4|1475.4|21
1586443800000|2020-04-09 14:50:00|1481.9|1475.9|1483.1|1477.1|1483.6|1477.6|1481.1|1475.1|29
1586444100000|2020-04-09 14:55:00|1483.4|1477.4|1481.6|1475.6|1484.4|1478.4|1480.1|1474.1|33
1586444400000|2020-04-09 15:00:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|11
1586444700000|2020-04-09 15:05:00|1482.1|1476.1|1481.4|1475.4|1482.4|1476.4|1481.4|1475.4|8
1586445000000|2020-04-09 15:10:00|1481.6|1475.6|1481.4|1475.4|1481.9|1475.9|1480.6|1474.6|10
1586445300000|2020-04-09 15:15:00|1481.6|1475.6|1485.4|1479.4|1485.6|1479.6|1481.6|1475.6|41
1586445600000|2020-04-09 15:20:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|27
1586445900000|2020-04-09 15:25:00|1484.9|1478.9|1484.1|1478.1|1485.9|1479.9|1483.6|1477.6|27
1586446200000|2020-04-09 15:30:00|1483.9|1477.9|1481.4|1475.4|1483.9|1477.9|1481.4|1475.4|49
1586446500000|2020-04-09 15:35:00|1481.6|1475.6|1483.6|1477.6|1483.6|1477.6|1481.6|1475.6|21
1586446800000|2020-04-09 15:40:00|1483.4|1477.4|1482.6|1476.6|1483.4|1477.4|1482.4|1476.4|7
1586447100000|2020-04-09 15:45:00|1482.9|1476.9|1484.1|1478.1|1484.4|1478.4|1482.9|1476.9|14
1586447400000|2020-04-09 15:50:00|1483.9|1477.9|1484.1|1478.1|1484.1|1478.1|1483.6|1477.6|5
1586447700000|2020-04-09 15:55:00|1484.6|1478.6|1484.1|1478.1|1484.6|1478.6|1483.1|1477.1|7
1586448000000|2020-04-09 16:00:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.1|1478.1|5
1586448300000|2020-04-09 16:05:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|2
1586448600000|2020-04-09 16:10:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1485.6|1479.6|8
1586448900000|2020-04-09 16:15:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1586449200000|2020-04-09 16:20:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|4
1586449500000|2020-04-09 16:25:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|3
1586449800000|2020-04-09 16:30:00|1484.9|1478.9|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|4
1586450400000|2020-04-09 16:40:00|1485.6|1479.6|1485.9|1479.9|1486.1|1480.1|1485.6|1479.6|3
1586450700000|2020-04-09 16:45:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|4
1586451000000|2020-04-09 16:50:00|1486.1|1480.1|1486.6|1480.6|1486.6|1480.6|1486.1|1480.1|5
1586451300000|2020-04-09 16:55:00|1486.8|1480.8|1487|1481|1487.6|1481.6|1486.8|1480.8|13
1586822400000|2020-04-14 00:00:00|1498.4|1492.4|1499.1|1493.1|1499.1|1493.1|1496.9|1490.9|19
1586822700000|2020-04-14 00:05:00|1498.4|1492.4|1496.4|1490.4|1498.9|1492.9|1496.4|1490.4|18
1586823000000|2020-04-14 00:10:00|1496.6|1490.6|1496.9|1490.9|1497.4|1491.4|1496.6|1490.6|4
1586823300000|2020-04-14 00:15:00|1496.6|1490.6|1494.9|1488.9|1496.6|1490.6|1494.9|1488.9|21
1586823600000|2020-04-14 00:20:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.9|1487.9|16
1586823900000|2020-04-14 00:25:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|10
1586824200000|2020-04-14 00:30:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.4|1489.4|2
1586824500000|2020-04-14 00:35:00|1495.4|1489.4|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|5
1586824800000|2020-04-14 00:40:00|1495.6|1489.6|1495.6|1489.6|1495.9|1489.9|1495.1|1489.1|6
1586825100000|2020-04-14 00:45:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.4|1489.4|5
1586825400000|2020-04-14 00:50:00|1495.9|1489.9|1495.6|1489.6|1496.4|1490.4|1495.6|1489.6|7
1586825700000|2020-04-14 00:55:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.6|1489.6|12
1586826000000|2020-04-14 01:00:00|1496.4|1490.4|1499.1|1493.1|1499.9|1493.9|1496.4|1490.4|36
1586826300000|2020-04-14 01:05:00|1498.9|1492.9|1499.4|1493.4|1501.1|1495.1|1498.1|1492.1|86
1586826600000|2020-04-14 01:10:00|1499.1|1493.1|1500.6|1494.6|1501.1|1495.1|1497.9|1491.9|61
1586826900000|2020-04-14 01:15:00|1500.4|1494.4|1502.1|1496.1|1502.1|1496.1|1500.4|1494.4|110
1586827200000|2020-04-14 01:20:00|1501.9|1495.9|1501.6|1495.6|1502.1|1496.1|1500.1|1494.1|35
1586827500000|2020-04-14 01:25:00|1501.4|1495.4|1500.9|1494.9|1501.6|1495.6|1500.9|1494.9|23
1586827800000|2020-04-14 01:30:00|1501.1|1495.1|1501.9|1495.9|1502.1|1496.1|1500.6|1494.6|30
1586828100000|2020-04-14 01:35:00|1502.1|1496.1|1501.6|1495.6|1502.6|1496.6|1500.9|1494.9|42
1586828400000|2020-04-14 01:40:00|1502.1|1496.1|1503.1|1497.1|1503.1|1497.1|1500.9|1494.9|31
1586829000000|2020-04-14 01:50:00|1502.9|1496.9|1501.9|1495.9|1502.9|1496.9|1501.9|1495.9|17
1586829300000|2020-04-14 01:55:00|1502.4|1496.4|1504.9|1498.9|1505.4|1499.4|1502.4|1496.4|22
1586829600000|2020-04-14 02:00:00|1504.6|1498.6|1505.1|1499.1|1506.1|1500.1|1504.6|1498.6|77
1586829900000|2020-04-14 02:05:00|1505.4|1499.4|1506.6|1500.6|1507.1|1501.1|1505.1|1499.1|21
1586830200000|2020-04-14 02:10:00|1506.4|1500.4|1506.9|1500.9|1507.6|1501.6|1506.4|1500.4|20
1586831100000|2020-04-14 02:25:00|1507.1|1501.1|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|10
1586831400000|2020-04-14 02:30:00|1507.1|1501.1|1510.4|1504.4|1512.1|1506.1|1507.1|1501.1|41
1586831700000|2020-04-14 02:35:00|1510.6|1504.6|1512.4|1506.4|1512.6|1506.6|1510.1|1504.1|45
1586832000000|2020-04-14 02:40:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.1|1506.1|17
1586832300000|2020-04-14 02:45:00|1512.1|1506.1|1510.9|1504.9|1512.4|1506.4|1510.6|1504.6|11
1586832600000|2020-04-14 02:50:00|1510.6|1504.6|1510.4|1504.4|1510.6|1504.6|1510.4|1504.4|2
1586832900000|2020-04-14 02:55:00|1510.1|1504.1|1507.6|1501.6|1510.4|1504.4|1506.9|1500.9|11
1586833200000|2020-04-14 03:00:00|1507.9|1501.9|1508.1|1502.1|1508.6|1502.6|1507.4|1501.4|15
1586833500000|2020-04-14 03:05:00|1507.6|1501.6|1507.1|1501.1|1507.9|1501.9|1507.1|1501.1|8
1586833800000|2020-04-14 03:10:00|1506.9|1500.9|1506.6|1500.6|1507.1|1501.1|1506.1|1500.1|13
1586834100000|2020-04-14 03:15:00|1506.1|1500.1|1506.1|1500.1|1507.1|1501.1|1506.1|1500.1|23
1586834400000|2020-04-14 03:20:00|1506.4|1500.4|1507.1|1501.1|1507.1|1501.1|1506.1|1500.1|17
1586834700000|2020-04-14 03:25:00|1508.4|1502.4|1507.6|1501.6|1508.6|1502.6|1507.4|1501.4|12
1586835000000|2020-04-14 03:30:00|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1
1586836800000|2020-04-14 04:00:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1
1586838300000|2020-04-14 04:25:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1
1586838600000|2020-04-14 04:30:00|1508.1|1502.1|1508.1|1502.1|1508.4|1502.4|1508.1|1502.1|3
1586838900000|2020-04-14 04:35:00|1508.4|1502.4|1508.1|1502.1|1508.4|1502.4|1508.1|1502.1|2
1586839200000|2020-04-14 04:40:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|4
1586839500000|2020-04-14 04:45:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1
1586840400000|2020-04-14 05:00:00|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1
1586840700000|2020-04-14 05:05:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.6|1501.6|5
1586841000000|2020-04-14 05:10:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1586841300000|2020-04-14 05:15:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1586841600000|2020-04-14 05:20:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|8
1586841900000|2020-04-14 05:25:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.4|1502.4|3
1586842200000|2020-04-14 05:30:00|1509.1|1503.1|1511.6|1505.6|1511.6|1505.6|1509.1|1503.1|83
1586842500000|2020-04-14 05:35:00|1511.9|1505.9|1510.9|1504.9|1512.1|1506.1|1510.9|1504.9|10
1586842800000|2020-04-14 05:40:00|1511.1|1505.1|1511.1|1505.1|1512.4|1506.4|1511.1|1505.1|7
1586843100000|2020-04-14 05:45:00|1510.1|1504.1|1510.1|1504.1|1510.1|1504.1|1508.9|1502.9|16
1586843400000|2020-04-14 05:50:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|5
1586843700000|2020-04-14 05:55:00|1509.9|1503.9|1508.9|1502.9|1510.4|1504.4|1508.6|1502.6|20
1586844000000|2020-04-14 06:00:00|1508.6|1502.6|1507.4|1501.4|1508.6|1502.6|1507.4|1501.4|6
1586844300000|2020-04-14 06:05:00|1507.6|1501.6|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|4
1586844600000|2020-04-14 06:10:00|1507.1|1501.1|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|6
1586844900000|2020-04-14 06:15:00|1506.4|1500.4|1506.1|1500.1|1506.9|1500.9|1505.9|1499.9|20
1586845200000|2020-04-14 06:20:00|1506.4|1500.4|1505.9|1499.9|1506.4|1500.4|1505.6|1499.6|14
1586845500000|2020-04-14 06:25:00|1506.1|1500.1|1504.9|1498.9|1506.4|1500.4|1504.9|1498.9|18
1586845800000|2020-04-14 06:30:00|1504.4|1498.4|1504.6|1498.6|1505.1|1499.1|1504.4|1498.4|19
1586846100000|2020-04-14 06:35:00|1504.4|1498.4|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|20
1586846400000|2020-04-14 06:40:00|1503.9|1497.9|1504.4|1498.4|1504.4|1498.4|1503.6|1497.6|8
1586846700000|2020-04-14 06:45:00|1504.1|1498.1|1503.4|1497.4|1504.1|1498.1|1503.4|1497.4|8
1586847000000|2020-04-14 06:50:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.4|1497.4|9
1586847300000|2020-04-14 06:55:00|1503.1|1497.1|1501.4|1495.4|1503.1|1497.1|1501.4|1495.4|9
1586847600000|2020-04-14 07:00:00|1501.1|1495.1|1501.4|1495.4|1502.9|1496.9|1501.1|1495.1|26
1586847900000|2020-04-14 07:05:00|1501.1|1495.1|1501.1|1495.1|1502.9|1496.9|1501.1|1495.1|17
1586848200000|2020-04-14 07:10:00|1500.9|1494.9|1499.4|1493.4|1500.9|1494.9|1498.9|1492.9|18
1586848500000|2020-04-14 07:15:00|1499.1|1493.1|1497.6|1491.6|1499.1|1493.1|1497.6|1491.6|23
1586848800000|2020-04-14 07:20:00|1497.4|1491.4|1496.4|1490.4|1498.1|1492.1|1495.9|1489.9|27
1586849100000|2020-04-14 07:25:00|1496.6|1490.6|1495.4|1489.4|1496.6|1490.6|1494.4|1488.4|20
1586849400000|2020-04-14 07:30:00|1495.9|1489.9|1495.6|1489.6|1496.9|1490.9|1494.4|1488.4|22
1586849700000|2020-04-14 07:35:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1494.4|1488.4|9
1586850000000|2020-04-14 07:40:00|1495.1|1489.1|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|14
1586850300000|2020-04-14 07:45:00|1495.4|1489.4|1496.4|1490.4|1496.6|1490.6|1495.4|1489.4|14
1586850600000|2020-04-14 07:50:00|1496.1|1490.1|1495.4|1489.4|1496.1|1490.1|1495.4|1489.4|10
1586850900000|2020-04-14 07:55:00|1495.6|1489.6|1497.9|1491.9|1497.9|1491.9|1495.4|1489.4|21
1586851200000|2020-04-14 08:00:00|1497.6|1491.6|1497.9|1491.9|1497.9|1491.9|1496.9|1490.9|7
1586851500000|2020-04-14 08:05:00|1497.6|1491.6|1500.6|1494.6|1500.6|1494.6|1497.6|1491.6|21
1586851800000|2020-04-14 08:10:00|1500.4|1494.4|1499.9|1493.9|1500.4|1494.4|1499.4|1493.4|21
1586852100000|2020-04-14 08:15:00|1500.1|1494.1|1499.4|1493.4|1501.6|1495.6|1499.4|1493.4|27
1586852400000|2020-04-14 08:20:00|1499.6|1493.6|1500.9|1494.9|1501.6|1495.6|1499.6|1493.6|14
1586852700000|2020-04-14 08:25:00|1500.6|1494.6|1500.6|1494.6|1502.1|1496.1|1500.4|1494.4|24
1586853000000|2020-04-14 08:30:00|1500.4|1494.4|1499.9|1493.9|1500.4|1494.4|1498.6|1492.6|21
1586853300000|2020-04-14 08:35:00|1499.6|1493.6|1499.9|1493.9|1499.9|1493.9|1499.1|1493.1|7
1586853600000|2020-04-14 08:40:00|1499.6|1493.6|1499.4|1493.4|1499.6|1493.6|1499.1|1493.1|4
1586853900000|2020-04-14 08:45:00|1499.1|1493.1|1496.6|1490.6|1499.1|1493.1|1495.9|1489.9|21
1586854200000|2020-04-14 08:50:00|1496.4|1490.4|1495.4|1489.4|1496.4|1490.4|1495.4|1489.4|7
1586854500000|2020-04-14 08:55:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|4
1586854800000|2020-04-14 09:00:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|12
1586855100000|2020-04-14 09:05:00|1495.1|1489.1|1496.6|1490.6|1496.9|1490.9|1495.1|1489.1|7
1586855400000|2020-04-14 09:10:00|1496.9|1490.9|1495.9|1489.9|1497.9|1491.9|1495.4|1489.4|17
1586855700000|2020-04-14 09:15:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|19
1586856000000|2020-04-14 09:20:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|6
1586856300000|2020-04-14 09:25:00|1495.6|1489.6|1496.4|1490.4|1496.4|1490.4|1495.4|1489.4|6
1586856600000|2020-04-14 09:30:00|1496.1|1490.1|1496.9|1490.9|1497.1|1491.1|1496.1|1490.1|4
1586856900000|2020-04-14 09:35:00|1497.1|1491.1|1499.4|1493.4|1499.6|1493.6|1497.1|1491.1|23
1586857200000|2020-04-14 09:40:00|1499.1|1493.1|1498.9|1492.9|1499.6|1493.6|1498.4|1492.4|21
1586857500000|2020-04-14 09:45:00|1498.6|1492.6|1494.9|1488.9|1498.6|1492.6|1494.9|1488.9|17
1586858100000|2020-04-14 09:55:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|8
1586858400000|2020-04-14 10:00:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|8
1586858700000|2020-04-14 10:05:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|4
1586859600000|2020-04-14 10:20:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|4
1586859900000|2020-04-14 10:25:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1
1586860200000|2020-04-14 10:30:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1586860500000|2020-04-14 10:35:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.6|1488.6|2
1586860800000|2020-04-14 10:40:00|1494.6|1488.6|1495.6|1489.6|1495.6|1489.6|1494.4|1488.4|5
1586861100000|2020-04-14 10:45:00|1496.1|1490.1|1495.9|1489.9|1496.9|1490.9|1495.4|1489.4|11
1586861400000|2020-04-14 10:50:00|1495.6|1489.6|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|8
1586861700000|2020-04-14 10:55:00|1494.9|1488.9|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|3
1586862000000|2020-04-14 11:00:00|1494.6|1488.6|1496.4|1490.4|1496.6|1490.6|1494.6|1488.6|16
1586862300000|2020-04-14 11:05:00|1496.6|1490.6|1495.4|1489.4|1496.6|1490.6|1495.1|1489.1|9
1586862600000|2020-04-14 11:10:00|1495.1|1489.1|1497.4|1491.4|1497.4|1491.4|1495.1|1489.1|10
1586862900000|2020-04-14 11:15:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1
1586863200000|2020-04-14 11:20:00|1496.9|1490.9|1497.9|1491.9|1497.9|1491.9|1496.6|1490.6|11
1586863500000|2020-04-14 11:25:00|1497.6|1491.6|1496.1|1490.1|1497.6|1491.6|1496.1|1490.1|7
1586863800000|2020-04-14 11:30:00|1496.4|1490.4|1497.1|1491.1|1497.4|1491.4|1496.4|1490.4|6
1586864100000|2020-04-14 11:35:00|1496.9|1490.9|1497.1|1491.1|1497.6|1491.6|1496.4|1490.4|11
1586864400000|2020-04-14 11:40:00|1497.4|1491.4|1498.1|1492.1|1498.1|1492.1|1497.4|1491.4|9
1586864700000|2020-04-14 11:45:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.9|1491.9|2
1586865000000|2020-04-14 11:50:00|1498.4|1492.4|1498.1|1492.1|1499.6|1493.6|1497.6|1491.6|22
1586865300000|2020-04-14 11:55:00|1497.9|1491.9|1498.9|1492.9|1499.9|1493.9|1496.9|1490.9|33
1586865600000|2020-04-14 12:00:00|1499.1|1493.1|1500.6|1494.6|1502.1|1496.1|1499.1|1493.1|24
1586865900000|2020-04-14 12:05:00|1500.1|1494.1|1500.6|1494.6|1500.6|1494.6|1499.1|1493.1|15
1586866200000|2020-04-14 12:10:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1586866500000|2020-04-14 12:15:00|1501.4|1495.4|1503.9|1497.9|1503.9|1497.9|1501.4|1495.4|28
1586866800000|2020-04-14 12:20:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|27
1586867100000|2020-04-14 12:25:00|1503.6|1497.6|1504.1|1498.1|1504.4|1498.4|1503.4|1497.4|14
1586867400000|2020-04-14 12:30:00|1504.4|1498.4|1505.9|1499.9|1506.9|1500.9|1504.4|1498.4|38
1586867700000|2020-04-14 12:35:00|1505.4|1499.4|1504.9|1498.9|1505.4|1499.4|1504.1|1498.1|12
1586868000000|2020-04-14 12:40:00|1505.1|1499.1|1503.4|1497.4|1505.9|1499.9|1502.9|1496.9|24
1586868300000|2020-04-14 12:45:00|1503.6|1497.6|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|17
1586868600000|2020-04-14 12:50:00|1503.1|1497.1|1503.1|1497.1|1503.9|1497.9|1502.9|1496.9|21
1586868900000|2020-04-14 12:55:00|1502.9|1496.9|1501.9|1495.9|1503.1|1497.1|1501.9|1495.9|5
1586869200000|2020-04-14 13:00:00|1502.1|1496.1|1499.6|1493.6|1502.4|1496.4|1499.6|1493.6|16
1586869500000|2020-04-14 13:05:00|1499.4|1493.4|1501.9|1495.9|1501.9|1495.9|1499.4|1493.4|13
1586869800000|2020-04-14 13:10:00|1502.4|1496.4|1502.9|1496.9|1503.4|1497.4|1501.9|1495.9|23
1586870100000|2020-04-14 13:15:00|1502.6|1496.6|1503.9|1497.9|1503.9|1497.9|1502.1|1496.1|6
1586870400000|2020-04-14 13:20:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1503.4|1497.4|10
1586870700000|2020-04-14 13:25:00|1503.6|1497.6|1501.1|1495.1|1503.6|1497.6|1501.1|1495.1|8
1586871000000|2020-04-14 13:30:00|1500.9|1494.9|1501.1|1495.1|1501.6|1495.6|1499.9|1493.9|36
1586871300000|2020-04-14 13:35:00|1500.9|1494.9|1502.9|1496.9|1503.1|1497.1|1500.9|1494.9|16
1586871600000|2020-04-14 13:40:00|1502.6|1496.6|1503.9|1497.9|1503.9|1497.9|1502.1|1496.1|19
1586871900000|2020-04-14 13:45:00|1504.1|1498.1|1505.6|1499.6|1505.6|1499.6|1504.1|1498.1|8
1586872200000|2020-04-14 13:50:00|1505.1|1499.1|1505.1|1499.1|1505.1|1499.1|1504.6|1498.6|3
1586872500000|2020-04-14 13:55:00|1504.9|1498.9|1505.1|1499.1|1505.1|1499.1|1504.6|1498.6|4
1586872800000|2020-04-14 14:00:00|1504.9|1498.9|1504.9|1498.9|1504.9|1498.9|1504.1|1498.1|7
1586873100000|2020-04-14 14:05:00|1504.6|1498.6|1506.1|1500.1|1507.1|1501.1|1504.6|1498.6|14
1586873400000|2020-04-14 14:10:00|1505.9|1499.9|1505.6|1499.6|1506.1|1500.1|1505.6|1499.6|12
1586873700000|2020-04-14 14:15:00|1505.9|1499.9|1504.1|1498.1|1506.6|1500.6|1504.1|1498.1|13
1586874000000|2020-04-14 14:20:00|1504.4|1498.4|1503.4|1497.4|1504.4|1498.4|1502.1|1496.1|7
1586874300000|2020-04-14 14:25:00|1503.1|1497.1|1502.6|1496.6|1503.1|1497.1|1502.1|1496.1|10
1586874600000|2020-04-14 14:30:00|1502.4|1496.4|1501.9|1495.9|1503.1|1497.1|1501.6|1495.6|26
1586874900000|2020-04-14 14:35:00|1502.1|1496.1|1505.1|1499.1|1505.9|1499.9|1501.9|1495.9|20
1586875200000|2020-04-14 14:40:00|1505.4|1499.4|1506.9|1500.9|1507.4|1501.4|1505.4|1499.4|22
1586875500000|2020-04-14 14:45:00|1506.6|1500.6|1507.1|1501.1|1507.4|1501.4|1505.9|1499.9|24
1586875800000|2020-04-14 14:50:00|1507.4|1501.4|1509.4|1503.4|1509.9|1503.9|1506.9|1500.9|39
1586876100000|2020-04-14 14:55:00|1509.1|1503.1|1511.1|1505.1|1511.4|1505.4|1508.9|1502.9|39
1586876400000|2020-04-14 15:00:00|1511.4|1505.4|1510.1|1504.1|1512.1|1506.1|1509.6|1503.6|30
1586876700000|2020-04-14 15:05:00|1510.4|1504.4|1509.6|1503.6|1510.9|1504.9|1509.1|1503.1|24
1586877000000|2020-04-14 15:10:00|1509.4|1503.4|1508.4|1502.4|1509.9|1503.9|1508.4|1502.4|15
1586877300000|2020-04-14 15:15:00|1508.6|1502.6|1509.4|1503.4|1510.1|1504.1|1507.4|1501.4|40
1586877600000|2020-04-14 15:20:00|1509.1|1503.1|1507.4|1501.4|1509.9|1503.9|1507.4|1501.4|22
1586877900000|2020-04-14 15:25:00|1507.1|1501.1|1503.9|1497.9|1507.1|1501.1|1503.6|1497.6|69
1586878200000|2020-04-14 15:30:00|1504.4|1498.4|1505.9|1499.9|1508.9|1502.9|1503.6|1497.6|111
1586878500000|2020-04-14 15:35:00|1505.6|1499.6|1507.1|1501.1|1507.4|1501.4|1505.6|1499.6|13
1586878800000|2020-04-14 15:40:00|1507.4|1501.4|1508.6|1502.6|1508.6|1502.6|1507.1|1501.1|19
1586879100000|2020-04-14 15:45:00|1508.4|1502.4|1509.1|1503.1|1509.1|1503.1|1508.1|1502.1|9
1586879400000|2020-04-14 15:50:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.9|1502.9|4
1586879700000|2020-04-14 15:55:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.6|1502.6|7
1586880000000|2020-04-14 16:00:00|1508.1|1502.1|1510.1|1504.1|1510.1|1504.1|1508.1|1502.1|9
1586880300000|2020-04-14 16:05:00|1510.4|1504.4|1509.9|1503.9|1510.4|1504.4|1509.6|1503.6|9
1586880600000|2020-04-14 16:10:00|1510.1|1504.1|1510.1|1504.1|1510.4|1504.4|1510.1|1504.1|3
1586880900000|2020-04-14 16:15:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1510.1|1504.1|21
1586881200000|2020-04-14 16:20:00|1512.1|1506.1|1514.1|1508.1|1514.1|1508.1|1512.1|1506.1|6
1586881500000|2020-04-14 16:25:00|1514.4|1508.4|1514.1|1508.1|1515.9|1509.9|1514.1|1508.1|10
1586881800000|2020-04-14 16:30:00|1515.1|1509.1|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|10
1586882100000|2020-04-14 16:35:00|1515.4|1509.4|1515.6|1509.6|1516.4|1510.4|1515.4|1509.4|15
1586882400000|2020-04-14 16:40:00|1515.9|1509.9|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|13
1586882700000|2020-04-14 16:45:00|1515.9|1509.9|1515.9|1509.9|1516.4|1510.4|1515.6|1509.6|9
1586883000000|2020-04-14 16:50:00|1515.4|1509.4|1514.6|1508.6|1515.4|1509.4|1513.4|1507.4|8
1586883300000|2020-04-14 16:55:00|1514.9|1508.9|1514.6|1508.6|1515.1|1509.1|1514|1508|14
1586908800000|2020-04-15 00:00:00|1515.9|1509.9|1515.6|1509.6|1515.9|1509.9|1515.6|1509.6|2
1586909100000|2020-04-15 00:05:00|1515.9|1509.9|1516.6|1510.6|1516.6|1510.6|1515.9|1509.9|4
1586909400000|2020-04-15 00:10:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|4
1586910300000|2020-04-15 00:25:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1586910600000|2020-04-15 00:30:00|1517.1|1511.1|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|5
1586910900000|2020-04-15 00:35:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1586911500000|2020-04-15 00:45:00|1517.1|1511.1|1517.1|1511.1|1517.6|1511.6|1517.1|1511.1|6
1586911800000|2020-04-15 00:50:00|1517.4|1511.4|1518.4|1512.4|1518.4|1512.4|1517.4|1511.4|7
1586912100000|2020-04-15 00:55:00|1518.6|1512.6|1518.6|1512.6|1518.9|1512.9|1518.6|1512.6|3
1586912400000|2020-04-15 01:00:00|1518.4|1512.4|1516.4|1510.4|1518.6|1512.6|1516.4|1510.4|74
1586912700000|2020-04-15 01:05:00|1516.6|1510.6|1516.1|1510.1|1516.9|1510.9|1515.4|1509.4|50
1586913000000|2020-04-15 01:10:00|1515.9|1509.9|1518.1|1512.1|1518.4|1512.4|1515.4|1509.4|30
1586913300000|2020-04-15 01:15:00|1518.4|1512.4|1519.1|1513.1|1519.4|1513.4|1518.1|1512.1|32
1586913600000|2020-04-15 01:20:00|1519.4|1513.4|1520.4|1514.4|1520.4|1514.4|1519.1|1513.1|28
1586913900000|2020-04-15 01:25:00|1520.6|1514.6|1520.4|1514.4|1520.6|1514.6|1518.9|1512.9|19
1586914200000|2020-04-15 01:30:00|1520.1|1514.1|1520.4|1514.4|1521.6|1515.6|1520.1|1514.1|26
1586914500000|2020-04-15 01:35:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.4|1514.4|37
1586914800000|2020-04-15 01:40:00|1522.4|1516.4|1522.1|1516.1|1522.6|1516.6|1521.9|1515.9|9
1586915100000|2020-04-15 01:45:00|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1522.4|1516.4|9
1586915400000|2020-04-15 01:50:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|3
1586915700000|2020-04-15 01:55:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|10
1586916000000|2020-04-15 02:00:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|25
1586916300000|2020-04-15 02:05:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1521.6|1515.6|35
1586916600000|2020-04-15 02:10:00|1522.9|1516.9|1522.6|1516.6|1524.4|1518.4|1522.6|1516.6|11
1586916900000|2020-04-15 02:15:00|1522.4|1516.4|1522.4|1516.4|1522.6|1516.6|1522.4|1516.4|3
1586917200000|2020-04-15 02:20:00|1522.1|1516.1|1521.6|1515.6|1522.1|1516.1|1521.6|1515.6|3
1586917800000|2020-04-15 02:30:00|1521.9|1515.9|1524.1|1518.1|1524.1|1518.1|1521.9|1515.9|22
1586918100000|2020-04-15 02:35:00|1524.4|1518.4|1525.1|1519.1|1525.4|1519.4|1524.4|1518.4|19
1586918400000|2020-04-15 02:40:00|1525.4|1519.4|1528.6|1522.6|1531.8|1525.8|1525.4|1519.4|53
1586918700000|2020-04-15 02:45:00|1528.9|1522.9|1527.4|1521.4|1528.9|1522.9|1526.9|1520.9|12
1586919000000|2020-04-15 02:50:00|1527.6|1521.6|1527.6|1521.6|1528.1|1522.1|1527.4|1521.4|5
1586919300000|2020-04-15 02:55:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1527.1|1521.1|2
1586919600000|2020-04-15 03:00:00|1526.4|1520.4|1526.6|1520.6|1526.6|1520.6|1525.6|1519.6|12
1586919900000|2020-04-15 03:05:00|1526.4|1520.4|1524.9|1518.9|1526.4|1520.4|1524.9|1518.9|13
1586920200000|2020-04-15 03:10:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.4|1518.4|5
1586920500000|2020-04-15 03:15:00|1525.1|1519.1|1525.4|1519.4|1525.4|1519.4|1525.1|1519.1|2
1586920800000|2020-04-15 03:20:00|1525.9|1519.9|1529.1|1523.1|1529.4|1523.4|1525.9|1519.9|8
1586921100000|2020-04-15 03:25:00|1529.4|1523.4|1526.1|1520.1|1529.4|1523.4|1525.6|1519.6|23
1586921400000|2020-04-15 03:30:00|1525.6|1519.6|1525.1|1519.1|1526.6|1520.6|1525.1|1519.1|11
1586921700000|2020-04-15 03:35:00|1524.9|1518.9|1524.6|1518.6|1524.9|1518.9|1524.1|1518.1|8
1586922000000|2020-04-15 03:40:00|1524.9|1518.9|1525.1|1519.1|1525.6|1519.6|1524.9|1518.9|9
1586922300000|2020-04-15 03:45:00|1524.9|1518.9|1525.6|1519.6|1525.9|1519.9|1524.6|1518.6|7
1586923200000|2020-04-15 04:00:00|1525.4|1519.4|1525.6|1519.6|1525.6|1519.6|1525.4|1519.4|4
1586923500000|2020-04-15 04:05:00|1525.4|1519.4|1526.1|1520.1|1526.4|1520.4|1525.4|1519.4|3
1586923800000|2020-04-15 04:10:00|1526.4|1520.4|1525.4|1519.4|1526.6|1520.6|1525.4|1519.4|4
1586924100000|2020-04-15 04:15:00|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1
1586924700000|2020-04-15 04:25:00|1524.4|1518.4|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|8
1586925000000|2020-04-15 04:30:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1586925600000|2020-04-15 04:40:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1
1586925900000|2020-04-15 04:45:00|1524.4|1518.4|1524.6|1518.6|1524.6|1518.6|1524.4|1518.4|2
1586926200000|2020-04-15 04:50:00|1524.9|1518.9|1525.4|1519.4|1525.4|1519.4|1524.9|1518.9|2
1586926500000|2020-04-15 04:55:00|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1
1586926800000|2020-04-15 05:00:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.4|1519.4|6
1586927100000|2020-04-15 05:05:00|1525.4|1519.4|1523.6|1517.6|1525.4|1519.4|1523.6|1517.6|13
1586927400000|2020-04-15 05:10:00|1523.4|1517.4|1521.9|1515.9|1523.4|1517.4|1521.9|1515.9|16
1586927700000|2020-04-15 05:15:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|8
1586928000000|2020-04-15 05:20:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|4
1586928300000|2020-04-15 05:25:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|2
1586928600000|2020-04-15 05:30:00|1522.1|1516.1|1527.9|1521.9|1528.4|1522.4|1521.9|1515.9|80
1586928900000|2020-04-15 05:35:00|1528.1|1522.1|1524.9|1518.9|1528.4|1522.4|1524.9|1518.9|73
1586929200000|2020-04-15 05:40:00|1525.1|1519.1|1524.1|1518.1|1526.4|1520.4|1523.6|1517.6|38
1586929500000|2020-04-15 05:45:00|1523.9|1517.9|1523.6|1517.6|1524.6|1518.6|1522.6|1516.6|20
1586929800000|2020-04-15 05:50:00|1523.4|1517.4|1522.1|1516.1|1523.4|1517.4|1522.1|1516.1|11
1586930400000|2020-04-15 06:00:00|1522.4|1516.4|1521.4|1515.4|1522.4|1516.4|1521.4|1515.4|7
1586930700000|2020-04-15 06:05:00|1521.6|1515.6|1521.9|1515.9|1521.9|1515.9|1521.4|1515.4|6
1586931000000|2020-04-15 06:10:00|1521.6|1515.6|1520.4|1514.4|1521.6|1515.6|1519.9|1513.9|14
1586931300000|2020-04-15 06:15:00|1520.1|1514.1|1519.6|1513.6|1521.1|1515.1|1519.6|1513.6|11
1586931600000|2020-04-15 06:20:00|1519.4|1513.4|1520.4|1514.4|1520.4|1514.4|1519.4|1513.4|5
1586931900000|2020-04-15 06:25:00|1520.1|1514.1|1519.1|1513.1|1520.1|1514.1|1518.8|1512.8|11
1586932200000|2020-04-15 06:30:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1517.4|1511.4|9
1586932500000|2020-04-15 06:35:00|1518.6|1512.6|1521.1|1515.1|1521.1|1515.1|1518.6|1512.6|19
1586932800000|2020-04-15 06:40:00|1520.9|1514.9|1519.9|1513.9|1521.6|1515.6|1519.9|1513.9|8
1586933100000|2020-04-15 06:45:00|1520.4|1514.4|1519.1|1513.1|1520.4|1514.4|1519.1|1513.1|9
1586933400000|2020-04-15 06:50:00|1519.9|1513.9|1520.1|1514.1|1520.9|1514.9|1519.9|1513.9|16
1586933700000|2020-04-15 06:55:00|1520.4|1514.4|1519.9|1513.9|1521.4|1515.4|1519.6|1513.6|28
1586934000000|2020-04-15 07:00:00|1519.6|1513.6|1520.6|1514.6|1520.9|1514.9|1519.1|1513.1|31
1586934300000|2020-04-15 07:05:00|1520.4|1514.4|1517.1|1511.1|1520.4|1514.4|1516.4|1510.4|33
1586934600000|2020-04-15 07:10:00|1517.4|1511.4|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|11
1586934900000|2020-04-15 07:15:00|1517.4|1511.4|1516.6|1510.6|1517.6|1511.6|1516.4|1510.4|13
1586935200000|2020-04-15 07:20:00|1516.4|1510.4|1515.9|1509.9|1517.4|1511.4|1515.9|1509.9|21
1586935500000|2020-04-15 07:25:00|1516.1|1510.1|1515.9|1509.9|1516.9|1510.9|1515.4|1509.4|13
1586935800000|2020-04-15 07:30:00|1516.4|1510.4|1515.4|1509.4|1517.4|1511.4|1515.4|1509.4|26
1586936100000|2020-04-15 07:35:00|1515.6|1509.6|1513.1|1507.1|1516.4|1510.4|1513.1|1507.1|22
1586936400000|2020-04-15 07:40:00|1513.4|1507.4|1513.9|1507.9|1513.9|1507.9|1513.4|1507.4|9
1586936700000|2020-04-15 07:45:00|1514.1|1508.1|1515.9|1509.9|1515.9|1509.9|1513.9|1507.9|6
1586937000000|2020-04-15 07:50:00|1515.6|1509.6|1514.1|1508.1|1515.6|1509.6|1514.1|1508.1|5
1586937300000|2020-04-15 07:55:00|1514.4|1508.4|1513.1|1507.1|1514.4|1508.4|1512.6|1506.6|14
1586937600000|2020-04-15 08:00:00|1513.4|1507.4|1515.4|1509.4|1515.4|1509.4|1513.1|1507.1|26
1586937900000|2020-04-15 08:05:00|1515.6|1509.6|1518.1|1512.1|1518.9|1512.9|1515.6|1509.6|67
1586938200000|2020-04-15 08:10:00|1517.9|1511.9|1516.6|1510.6|1519.4|1513.4|1516.6|1510.6|29
1586938500000|2020-04-15 08:15:00|1516.1|1510.1|1516.9|1510.9|1516.9|1510.9|1514.9|1508.9|16
1586938800000|2020-04-15 08:20:00|1516.6|1510.6|1518.6|1512.6|1518.6|1512.6|1516.1|1510.1|28
1586939100000|2020-04-15 08:25:00|1518.4|1512.4|1517.6|1511.6|1518.4|1512.4|1516.6|1510.6|17
1586939400000|2020-04-15 08:30:00|1517.9|1511.9|1519.1|1513.1|1519.9|1513.9|1517.6|1511.6|10
1586939700000|2020-04-15 08:35:00|1519.4|1513.4|1518.1|1512.1|1520.6|1514.6|1517.9|1511.9|28
1586940000000|2020-04-15 08:40:00|1518.4|1512.4|1518.6|1512.6|1518.9|1512.9|1518.1|1512.1|12
1586940300000|2020-04-15 08:45:00|1518.4|1512.4|1513.9|1507.9|1518.4|1512.4|1513.6|1507.6|37
1586940600000|2020-04-15 08:50:00|1513.4|1507.4|1514.9|1508.9|1514.9|1508.9|1511.1|1505.1|29
1586940900000|2020-04-15 08:55:00|1514.6|1508.6|1512.9|1506.9|1515.9|1509.9|1511.4|1505.4|38
1586941200000|2020-04-15 09:00:00|1513.4|1507.4|1515.4|1509.4|1515.9|1509.9|1513.1|1507.1|22
1586941500000|2020-04-15 09:05:00|1515.9|1509.9|1515.9|1509.9|1515.9|1509.9|1515.1|1509.1|19
1586941800000|2020-04-15 09:10:00|1515.6|1509.6|1517.4|1511.4|1517.4|1511.4|1515.1|1509.1|10
1586942100000|2020-04-15 09:15:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1515.9|1509.9|12
1586942400000|2020-04-15 09:20:00|1516.1|1510.1|1515.1|1509.1|1516.1|1510.1|1514.9|1508.9|11
1586942700000|2020-04-15 09:25:00|1515.4|1509.4|1515.4|1509.4|1515.9|1509.9|1515.1|1509.1|7
1586943000000|2020-04-15 09:30:00|1515.6|1509.6|1516.4|1510.4|1516.6|1510.6|1515.6|1509.6|8
1586943600000|2020-04-15 09:40:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.6|1510.6|2
1586943900000|2020-04-15 09:45:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|4
1586944200000|2020-04-15 09:50:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.4|1510.4|6
1586944500000|2020-04-15 09:55:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|3
1586944800000|2020-04-15 10:00:00|1516.4|1510.4|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|5
1586945100000|2020-04-15 10:05:00|1516.6|1510.6|1516.4|1510.4|1516.9|1510.9|1516.4|1510.4|4
1586945400000|2020-04-15 10:10:00|1516.1|1510.1|1515.9|1509.9|1516.1|1510.1|1515.9|1509.9|4
1586946000000|2020-04-15 10:20:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|4
1586946300000|2020-04-15 10:25:00|1515.1|1509.1|1514.6|1508.6|1515.4|1509.4|1514.4|1508.4|9
1586946600000|2020-04-15 10:30:00|1514.9|1508.9|1514.9|1508.9|1515.4|1509.4|1514.9|1508.9|8
1586946900000|2020-04-15 10:35:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1586947200000|2020-04-15 10:40:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|4
1586947500000|2020-04-15 10:45:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1586947800000|2020-04-15 10:50:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|7
1586948400000|2020-04-15 11:00:00|1514.1|1508.1|1513.4|1507.4|1514.1|1508.1|1513.4|1507.4|5
1586948700000|2020-04-15 11:05:00|1513.6|1507.6|1514.4|1508.4|1514.4|1508.4|1513.4|1507.4|12
1586949000000|2020-04-15 11:10:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|2
1586949300000|2020-04-15 11:15:00|1515.1|1509.1|1516.1|1510.1|1516.6|1510.6|1515.1|1509.1|19
1586949600000|2020-04-15 11:20:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|6
1586949900000|2020-04-15 11:25:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|8
1586950200000|2020-04-15 11:30:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|8
1586950500000|2020-04-15 11:35:00|1514.4|1508.4|1515.4|1509.4|1515.4|1509.4|1514.4|1508.4|4
1586950800000|2020-04-15 11:40:00|1515.1|1509.1|1514.1|1508.1|1515.1|1509.1|1514.1|1508.1|11
1586951100000|2020-04-15 11:45:00|1514.4|1508.4|1514.1|1508.1|1514.4|1508.4|1513.9|1507.9|6
1586951400000|2020-04-15 11:50:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1513.4|1507.4|7
1586951700000|2020-04-15 11:55:00|1513.9|1507.9|1511.6|1505.6|1513.9|1507.9|1508.9|1502.9|74
1586952000000|2020-04-15 12:00:00|1511.1|1505.1|1514.4|1508.4|1514.6|1508.6|1511.1|1505.1|21
1586952300000|2020-04-15 12:05:00|1514.6|1508.6|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|21
1586952600000|2020-04-15 12:10:00|1513.9|1507.9|1513.9|1507.9|1514.6|1508.6|1513.6|1507.6|7
1586952900000|2020-04-15 12:15:00|1514.1|1508.1|1515.1|1509.1|1515.1|1509.1|1513.9|1507.9|12
1586953200000|2020-04-15 12:20:00|1514.9|1508.9|1514.9|1508.9|1515.1|1509.1|1514.6|1508.6|9
1586953500000|2020-04-15 12:25:00|1514.6|1508.6|1514.9|1508.9|1515.1|1509.1|1513.9|1507.9|10
1586953800000|2020-04-15 12:30:00|1514.6|1508.6|1514.9|1508.9|1515.9|1509.9|1514.1|1508.1|22
1586954100000|2020-04-15 12:35:00|1515.4|1509.4|1511.6|1505.6|1515.6|1509.6|1511.1|1505.1|34
1586954400000|2020-04-15 12:40:00|1511.4|1505.4|1510.1|1504.1|1511.4|1505.4|1509.9|1503.9|20
1586954700000|2020-04-15 12:45:00|1509.9|1503.9|1509.9|1503.9|1510.4|1504.4|1509.4|1503.4|15
1586955000000|2020-04-15 12:50:00|1509.6|1503.6|1509.6|1503.6|1511.1|1505.1|1509.6|1503.6|24
1586955300000|2020-04-15 12:55:00|1509.9|1503.9|1509.4|1503.4|1510.4|1504.4|1509.4|1503.4|13
1586955600000|2020-04-15 13:00:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.4|1502.4|16
1586955900000|2020-04-15 13:05:00|1507.9|1501.9|1507.1|1501.1|1508.1|1502.1|1507.1|1501.1|21
1586956200000|2020-04-15 13:10:00|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|3
1586956500000|2020-04-15 13:15:00|1507.1|1501.1|1507.6|1501.6|1508.1|1502.1|1506.9|1500.9|10
1586956800000|2020-04-15 13:20:00|1507.4|1501.4|1509.6|1503.6|1510.6|1504.6|1507.4|1501.4|47
1586957100000|2020-04-15 13:25:00|1510.4|1504.4|1511.4|1505.4|1511.4|1505.4|1510.1|1504.1|10
1586957400000|2020-04-15 13:30:00|1511.6|1505.6|1510.9|1504.9|1511.6|1505.6|1510.9|1504.9|7
1586957700000|2020-04-15 13:35:00|1510.6|1504.6|1509.9|1503.9|1510.6|1504.6|1509.9|1503.9|6
1586958000000|2020-04-15 13:40:00|1510.1|1504.1|1509.9|1503.9|1511.1|1505.1|1509.9|1503.9|8
1586958300000|2020-04-15 13:45:00|1510.4|1504.4|1510.4|1504.4|1511.1|1505.1|1509.6|1503.6|13
1586958600000|2020-04-15 13:50:00|1510.6|1504.6|1511.4|1505.4|1511.6|1505.6|1510.4|1504.4|15
1586958900000|2020-04-15 13:55:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|11
1586959200000|2020-04-15 14:00:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1510.1|1504.1|14
1586959500000|2020-04-15 14:05:00|1510.6|1504.6|1511.9|1505.9|1511.9|1505.9|1510.1|1504.1|14
1586959800000|2020-04-15 14:10:00|1511.6|1505.6|1509.4|1503.4|1511.6|1505.6|1509.4|1503.4|15
1586960400000|2020-04-15 14:20:00|1509.6|1503.6|1510.9|1504.9|1510.9|1504.9|1509.4|1503.4|11
1586960700000|2020-04-15 14:25:00|1510.6|1504.6|1511.1|1505.1|1511.9|1505.9|1510.6|1504.6|13
1586961000000|2020-04-15 14:30:00|1510.9|1504.9|1510.1|1504.1|1511.1|1505.1|1510.1|1504.1|13
1586961300000|2020-04-15 14:35:00|1509.9|1503.9|1508.9|1502.9|1509.9|1503.9|1508.9|1502.9|11
1586961600000|2020-04-15 14:40:00|1509.1|1503.1|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1586961900000|2020-04-15 14:45:00|1508.9|1502.9|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|21
1586962200000|2020-04-15 14:50:00|1509.4|1503.4|1510.6|1504.6|1510.9|1504.9|1508.6|1502.6|12
1586962500000|2020-04-15 14:55:00|1510.4|1504.4|1509.9|1503.9|1510.4|1504.4|1508.9|1502.9|20
1586962800000|2020-04-15 15:00:00|1509.6|1503.6|1511.4|1505.4|1511.9|1505.9|1509.6|1503.6|17
1586963100000|2020-04-15 15:05:00|1511.6|1505.6|1510.4|1504.4|1511.9|1505.9|1510.1|1504.1|22
1586963400000|2020-04-15 15:10:00|1510.6|1504.6|1509.9|1503.9|1510.6|1504.6|1509.1|1503.1|17
1586963700000|2020-04-15 15:15:00|1509.6|1503.6|1509.6|1503.6|1509.9|1503.9|1509.1|1503.1|13
1586964000000|2020-04-15 15:20:00|1509.4|1503.4|1511.1|1505.1|1511.9|1505.9|1509.4|1503.4|20
1586964300000|2020-04-15 15:25:00|1510.9|1504.9|1512.9|1506.9|1512.9|1506.9|1510.4|1504.4|19
1586964600000|2020-04-15 15:30:00|1513.1|1507.1|1512.6|1506.6|1513.1|1507.1|1509.9|1503.9|87
1586964900000|2020-04-15 15:35:00|1512.4|1506.4|1511.9|1505.9|1512.4|1506.4|1510.9|1504.9|15
1586965200000|2020-04-15 15:40:00|1511.6|1505.6|1510.4|1504.4|1511.6|1505.6|1510.4|1504.4|17
1586965500000|2020-04-15 15:45:00|1510.6|1504.6|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|6
1586965800000|2020-04-15 15:50:00|1509.6|1503.6|1508.9|1502.9|1509.9|1503.9|1508.6|1502.6|7
1586966100000|2020-04-15 15:55:00|1509.1|1503.1|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|11
1586966700000|2020-04-15 16:05:00|1509.4|1503.4|1509.4|1503.4|1509.4|1503.4|1509.1|1503.1|3
1586967000000|2020-04-15 16:10:00|1509.9|1503.9|1511.6|1505.6|1513.6|1507.6|1509.9|1503.9|17
1586967300000|2020-04-15 16:15:00|1511.4|1505.4|1510.6|1504.6|1511.6|1505.6|1510.6|1504.6|6
1586967600000|2020-04-15 16:20:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.4|1504.4|2
1586967900000|2020-04-15 16:25:00|1510.6|1504.6|1509.9|1503.9|1510.9|1504.9|1509.9|1503.9|3
1586968200000|2020-04-15 16:30:00|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1
1586968500000|2020-04-15 16:35:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.9|1503.9|2
1586968800000|2020-04-15 16:40:00|1509.6|1503.6|1508.9|1502.9|1509.6|1503.6|1508.6|1502.6|4
1586969400000|2020-04-15 16:50:00|1509.1|1503.1|1509.1|1503.1|1509.1|1503.1|1509.1|1503.1|1
1586969700000|2020-04-15 16:55:00|1509.3|1503.3|1509.8|1503.8|1510|1504|1509.3|1503.3|5
1586995200000|2020-04-16 00:00:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|3
1586995500000|2020-04-16 00:05:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|2
1586995800000|2020-04-16 00:10:00|1515.1|1509.1|1515.1|1509.1|1515.1|1509.1|1515.1|1509.1|1
1586996100000|2020-04-16 00:15:00|1514.9|1508.9|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|2
1586996700000|2020-04-16 00:25:00|1514.4|1508.4|1513.4|1507.4|1514.4|1508.4|1513.4|1507.4|4
1586997000000|2020-04-16 00:30:00|1512.9|1506.9|1511.1|1505.1|1512.9|1506.9|1510.9|1504.9|12
1586997300000|2020-04-16 00:35:00|1510.4|1504.4|1510.6|1504.6|1510.6|1504.6|1510.4|1504.4|4
1586997600000|2020-04-16 00:40:00|1511.1|1505.1|1510.4|1504.4|1511.4|1505.4|1510.4|1504.4|5
1586997900000|2020-04-16 00:45:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1
1586998200000|2020-04-16 00:50:00|1511.6|1505.6|1512.4|1506.4|1512.4|1506.4|1511.6|1505.6|6
1586998500000|2020-04-16 00:55:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1
1586998800000|2020-04-16 01:00:00|1511.9|1505.9|1512.1|1506.1|1512.4|1506.4|1510.6|1504.6|18
1586999100000|2020-04-16 01:05:00|1511.9|1505.9|1512.1|1506.1|1512.1|1506.1|1511.9|1505.9|2
1586999400000|2020-04-16 01:10:00|1512.6|1506.6|1514.9|1508.9|1515.4|1509.4|1512.6|1506.6|30
1586999700000|2020-04-16 01:15:00|1514.6|1508.6|1515.6|1509.6|1515.6|1509.6|1514.6|1508.6|5
1587000000000|2020-04-16 01:20:00|1515.4|1509.4|1516.4|1510.4|1516.6|1510.6|1515.4|1509.4|11
1587000300000|2020-04-16 01:25:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1
1587000600000|2020-04-16 01:30:00|1517.1|1511.1|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|3
1587000900000|2020-04-16 01:35:00|1517.4|1511.4|1517.6|1511.6|1518.4|1512.4|1517.4|1511.4|8
1587001200000|2020-04-16 01:40:00|1517.9|1511.9|1518.9|1512.9|1519.4|1513.4|1517.9|1511.9|28
1587001500000|2020-04-16 01:45:00|1519.6|1513.6|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|30
1587001800000|2020-04-16 01:50:00|1518.1|1512.1|1519.1|1513.1|1519.4|1513.4|1517.9|1511.9|22
1587002100000|2020-04-16 01:55:00|1518.9|1512.9|1518.1|1512.1|1518.9|1512.9|1518.1|1512.1|4
1587002400000|2020-04-16 02:00:00|1518.6|1512.6|1518.4|1512.4|1519.4|1513.4|1518.1|1512.1|10
1587002700000|2020-04-16 02:05:00|1518.1|1512.1|1518.4|1512.4|1518.6|1512.6|1517.1|1511.1|12
1587003000000|2020-04-16 02:10:00|1519.1|1513.1|1519.1|1513.1|1519.5|1513.5|1518.1|1512.1|17
1587003300000|2020-04-16 02:15:00|1518.9|1512.9|1518.9|1512.9|1519.1|1513.1|1518.9|1512.9|3
1587004200000|2020-04-16 02:30:00|1518.6|1512.6|1518.9|1512.9|1519.1|1513.1|1518.6|1512.6|4
1587004500000|2020-04-16 02:35:00|1518.6|1512.6|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|2
1587005100000|2020-04-16 02:45:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|3
1587005700000|2020-04-16 02:55:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587006000000|2020-04-16 03:00:00|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1
1587006300000|2020-04-16 03:05:00|1518.6|1512.6|1518.1|1512.1|1518.6|1512.6|1518.1|1512.1|3
1587006600000|2020-04-16 03:10:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1
1587006900000|2020-04-16 03:15:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.9|1511.9|4
1587007200000|2020-04-16 03:20:00|1518.1|1512.1|1518.1|1512.1|1518.4|1512.4|1518.1|1512.1|3
1587007500000|2020-04-16 03:25:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|3
1587007800000|2020-04-16 03:30:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1
1587008100000|2020-04-16 03:35:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587008400000|2020-04-16 03:40:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|3
1587008700000|2020-04-16 03:45:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1587011100000|2020-04-16 04:25:00|1517.9|1511.9|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|2
1587012300000|2020-04-16 04:45:00|1516.9|1510.9|1516.1|1510.1|1516.9|1510.9|1516.1|1510.1|2
1587013200000|2020-04-16 05:00:00|1516.4|1510.4|1516.6|1510.6|1516.9|1510.9|1516.4|1510.4|3
1587013500000|2020-04-16 05:05:00|1516.4|1510.4|1512.9|1506.9|1516.4|1510.4|1512.9|1506.9|13
1587013800000|2020-04-16 05:10:00|1513.1|1507.1|1514.4|1508.4|1514.4|1508.4|1513.1|1507.1|6
1587014400000|2020-04-16 05:20:00|1514.6|1508.6|1515.1|1509.1|1515.1|1509.1|1514.6|1508.6|3
1587014700000|2020-04-16 05:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|2
1587015000000|2020-04-16 05:30:00|1515.9|1509.9|1519.1|1513.1|1519.4|1513.4|1515.6|1509.6|57
1587015300000|2020-04-16 05:35:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1517.9|1511.9|5
1587015600000|2020-04-16 05:40:00|1518.6|1512.6|1519.6|1513.6|1521.4|1515.4|1518.4|1512.4|47
1587015900000|2020-04-16 05:45:00|1519.9|1513.9|1518.9|1512.9|1520.6|1514.6|1518.9|1512.9|42
1587016200000|2020-04-16 05:50:00|1518.6|1512.6|1519.6|1513.6|1520.6|1514.6|1518.6|1512.6|74
1587016500000|2020-04-16 05:55:00|1519.9|1513.9|1518.9|1512.9|1520.1|1514.1|1518.4|1512.4|18
1587016800000|2020-04-16 06:00:00|1519.1|1513.1|1516.4|1510.4|1519.6|1513.6|1516.4|1510.4|28
1587017100000|2020-04-16 06:05:00|1516.6|1510.6|1516.9|1510.9|1518.1|1512.1|1516.6|1510.6|19
1587017400000|2020-04-16 06:10:00|1517.1|1511.1|1517.9|1511.9|1518.1|1512.1|1517.1|1511.1|13
1587017700000|2020-04-16 06:15:00|1517.6|1511.6|1519.6|1513.6|1519.6|1513.6|1517.6|1511.6|16
1587018000000|2020-04-16 06:20:00|1519.4|1513.4|1520.4|1514.4|1520.6|1514.6|1519.1|1513.1|19
1587018300000|2020-04-16 06:25:00|1520.1|1514.1|1519.4|1513.4|1520.1|1514.1|1519.1|1513.1|15
1587018600000|2020-04-16 06:30:00|1519.6|1513.6|1520.1|1514.1|1520.6|1514.6|1518.9|1512.9|46
1587018900000|2020-04-16 06:35:00|1519.9|1513.9|1519.1|1513.1|1520.4|1514.4|1518.9|1512.9|8
1587019200000|2020-04-16 06:40:00|1519.4|1513.4|1520.4|1514.4|1520.6|1514.6|1519.4|1513.4|25
1587019500000|2020-04-16 06:45:00|1520.1|1514.1|1518.9|1512.9|1520.1|1514.1|1518.9|1512.9|21
1587019800000|2020-04-16 06:50:00|1517.9|1511.9|1519.4|1513.4|1519.4|1513.4|1517.9|1511.9|34
1587020100000|2020-04-16 06:55:00|1519.1|1513.1|1519.6|1513.6|1519.6|1513.6|1518.1|1512.1|41
1587020400000|2020-04-16 07:00:00|1519.9|1513.9|1519.1|1513.1|1519.9|1513.9|1519.1|1513.1|5
1587020700000|2020-04-16 07:05:00|1519.4|1513.4|1518.6|1512.6|1519.9|1513.9|1517.6|1511.6|17
1587021000000|2020-04-16 07:10:00|1517.9|1511.9|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|13
1587021300000|2020-04-16 07:15:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|5
1587021600000|2020-04-16 07:20:00|1516.9|1510.9|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|8
1587021900000|2020-04-16 07:25:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1515.9|1509.9|16
1587022200000|2020-04-16 07:30:00|1517.1|1511.1|1516.4|1510.4|1517.4|1511.4|1515.9|1509.9|31
1587022500000|2020-04-16 07:35:00|1515.9|1509.9|1516.4|1510.4|1516.4|1510.4|1515.4|1509.4|23
1587022800000|2020-04-16 07:40:00|1516.6|1510.6|1513.4|1507.4|1516.6|1510.6|1513.1|1507.1|10
1587023100000|2020-04-16 07:45:00|1513.9|1507.9|1514.1|1508.1|1514.4|1508.4|1513.1|1507.1|11
1587023400000|2020-04-16 07:50:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|2
1587023700000|2020-04-16 07:55:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1
1587024000000|2020-04-16 08:00:00|1515.1|1509.1|1515.4|1509.4|1515.4|1509.4|1514.9|1508.9|4
1587024600000|2020-04-16 08:10:00|1515.1|1509.1|1517.1|1511.1|1517.1|1511.1|1514.9|1508.9|10
1587024900000|2020-04-16 08:15:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|6
1587025200000|2020-04-16 08:20:00|1516.9|1510.9|1516.9|1510.9|1517.1|1511.1|1516.6|1510.6|8
1587025500000|2020-04-16 08:25:00|1516.6|1510.6|1516.6|1510.6|1517.4|1511.4|1516.6|1510.6|5
1587025800000|2020-04-16 08:30:00|1516.4|1510.4|1516.4|1510.4|1517.1|1511.1|1516.1|1510.1|11
1587026100000|2020-04-16 08:35:00|1516.6|1510.6|1517.4|1511.4|1517.4|1511.4|1516.6|1510.6|4
1587026400000|2020-04-16 08:40:00|1517.6|1511.6|1519.1|1513.1|1519.4|1513.4|1517.1|1511.1|12
1587026700000|2020-04-16 08:45:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1518.1|1512.1|16
1587027000000|2020-04-16 08:50:00|1519.9|1513.9|1520.1|1514.1|1521.1|1515.1|1519.9|1513.9|17
1587027300000|2020-04-16 08:55:00|1519.9|1513.9|1521.1|1515.1|1521.9|1515.9|1519.4|1513.4|26
1587027600000|2020-04-16 09:00:00|1520.9|1514.9|1520.9|1514.9|1521.4|1515.4|1520.4|1514.4|12
1587027900000|2020-04-16 09:05:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|4
1587028200000|2020-04-16 09:10:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.6|1514.6|25
1587028500000|2020-04-16 09:15:00|1522.4|1516.4|1523.4|1517.4|1523.9|1517.9|1522.1|1516.1|22
1587028800000|2020-04-16 09:20:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|5
1587029100000|2020-04-16 09:25:00|1523.4|1517.4|1522.9|1516.9|1523.4|1517.4|1522.6|1516.6|11
1587029400000|2020-04-16 09:30:00|1522.6|1516.6|1522.4|1516.4|1522.6|1516.6|1522.4|1516.4|2
1587029700000|2020-04-16 09:35:00|1522.6|1516.6|1521.9|1515.9|1522.6|1516.6|1521.9|1515.9|10
1587030000000|2020-04-16 09:40:00|1521.6|1515.6|1521.9|1515.9|1522.1|1516.1|1521.6|1515.6|4
1587030300000|2020-04-16 09:45:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1587030600000|2020-04-16 09:50:00|1521.9|1515.9|1521.9|1515.9|1521.9|1515.9|1521.9|1515.9|1
1587030900000|2020-04-16 09:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1587031200000|2020-04-16 10:00:00|1522.1|1516.1|1522.1|1516.1|1522.1|1516.1|1522.1|1516.1|1
1587031500000|2020-04-16 10:05:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.9|1514.9|9
1587031800000|2020-04-16 10:10:00|1520.6|1514.6|1521.1|1515.1|1521.1|1515.1|1520.4|1514.4|8
1587032400000|2020-04-16 10:20:00|1521.4|1515.4|1521.6|1515.6|1522.6|1516.6|1521.4|1515.4|10
1587032700000|2020-04-16 10:25:00|1521.9|1515.9|1521.6|1515.6|1522.1|1516.1|1521.6|1515.6|4
1587033000000|2020-04-16 10:30:00|1521.4|1515.4|1520.1|1514.1|1521.4|1515.4|1519.9|1513.9|9
1587033300000|2020-04-16 10:35:00|1519.9|1513.9|1519.6|1513.6|1520.6|1514.6|1519.6|1513.6|12
1587033600000|2020-04-16 10:40:00|1519.9|1513.9|1520.4|1514.4|1520.4|1514.4|1519.9|1513.9|2
1587034200000|2020-04-16 10:50:00|1520.1|1514.1|1518.9|1512.9|1520.1|1514.1|1518.9|1512.9|3
1587034500000|2020-04-16 10:55:00|1518.4|1512.4|1517.9|1511.9|1518.4|1512.4|1517.9|1511.9|4
1587035700000|2020-04-16 11:15:00|1517.6|1511.6|1517.9|1511.9|1517.9|1511.9|1517.6|1511.6|2
1587036000000|2020-04-16 11:20:00|1518.4|1512.4|1518.6|1512.6|1519.9|1513.9|1518.4|1512.4|15
1587036300000|2020-04-16 11:25:00|1518.4|1512.4|1519.4|1513.4|1519.4|1513.4|1518.1|1512.1|8
1587036600000|2020-04-16 11:30:00|1519.6|1513.6|1519.9|1513.9|1520.6|1514.6|1519.6|1513.6|12
1587036900000|2020-04-16 11:35:00|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1
1587037200000|2020-04-16 11:40:00|1519.4|1513.4|1518.1|1512.1|1519.4|1513.4|1517.9|1511.9|9
1587037500000|2020-04-16 11:45:00|1518.4|1512.4|1517.9|1511.9|1518.4|1512.4|1517.9|1511.9|3
1587037800000|2020-04-16 11:50:00|1517.4|1511.4|1518.4|1512.4|1518.9|1512.9|1517.4|1511.4|12
1587038100000|2020-04-16 11:55:00|1518.1|1512.1|1518.6|1512.6|1518.9|1512.9|1516.1|1510.1|57
1587038400000|2020-04-16 12:00:00|1518.9|1512.9|1518.6|1512.6|1519.4|1513.4|1518.6|1512.6|8
1587038700000|2020-04-16 12:05:00|1518.9|1512.9|1519.4|1513.4|1519.9|1513.9|1518.4|1512.4|10
1587039000000|2020-04-16 12:10:00|1519.1|1513.1|1519.6|1513.6|1519.9|1513.9|1519.1|1513.1|11
1587039300000|2020-04-16 12:15:00|1519.9|1513.9|1521.1|1515.1|1522.4|1516.4|1519.6|1513.6|20
1587039600000|2020-04-16 12:20:00|1521.4|1515.4|1521.4|1515.4|1521.9|1515.9|1520.1|1514.1|25
1587039900000|2020-04-16 12:25:00|1521.6|1515.6|1522.6|1516.6|1523.6|1517.6|1521.6|1515.6|29
1587040200000|2020-04-16 12:30:00|1522.9|1516.9|1525.1|1519.1|1525.1|1519.1|1522.6|1516.6|23
1587040500000|2020-04-16 12:35:00|1525.6|1519.6|1524.1|1518.1|1525.6|1519.6|1524.1|1518.1|15
1587040800000|2020-04-16 12:40:00|1523.6|1517.6|1523.1|1517.1|1524.1|1518.1|1522.4|1516.4|15
1587041100000|2020-04-16 12:45:00|1523.4|1517.4|1521.1|1515.1|1523.6|1517.6|1520.9|1514.9|17
1587041400000|2020-04-16 12:50:00|1521.4|1515.4|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|5
1587041700000|2020-04-16 12:55:00|1522.1|1516.1|1523.4|1517.4|1523.4|1517.4|1521.9|1515.9|9
1587042000000|2020-04-16 13:00:00|1522.9|1516.9|1522.4|1516.4|1523.4|1517.4|1521.1|1515.1|12
1587042300000|2020-04-16 13:05:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.6|1516.6|2
1587042600000|2020-04-16 13:10:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.1|1516.1|6
1587042900000|2020-04-16 13:15:00|1523.4|1517.4|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|3
1587043200000|2020-04-16 13:20:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|10
1587043500000|2020-04-16 13:25:00|1524.1|1518.1|1523.6|1517.6|1524.9|1518.9|1523.6|1517.6|7
1587043800000|2020-04-16 13:30:00|1523.4|1517.4|1524.1|1518.1|1524.9|1518.9|1523.4|1517.4|13
1587044100000|2020-04-16 13:35:00|1524.4|1518.4|1523.6|1517.6|1524.4|1518.4|1523.6|1517.6|7
1587044400000|2020-04-16 13:40:00|1523.9|1517.9|1523.9|1517.9|1524.6|1518.6|1523.9|1517.9|12
1587044700000|2020-04-16 13:45:00|1524.1|1518.1|1523.9|1517.9|1524.6|1518.6|1523.6|1517.6|15
1587045000000|2020-04-16 13:50:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1521.9|1515.9|12
1587045300000|2020-04-16 13:55:00|1522.6|1516.6|1522.9|1516.9|1523.6|1517.6|1522.6|1516.6|10
1587045600000|2020-04-16 14:00:00|1523.1|1517.1|1522.6|1516.6|1524.6|1518.6|1522.6|1516.6|18
1587045900000|2020-04-16 14:05:00|1522.4|1516.4|1521.4|1515.4|1522.6|1516.6|1520.9|1514.9|15
1587046200000|2020-04-16 14:10:00|1521.6|1515.6|1522.1|1516.1|1522.6|1516.6|1521.6|1515.6|10
1587046500000|2020-04-16 14:15:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|4
1587046800000|2020-04-16 14:20:00|1522.9|1516.9|1522.9|1516.9|1523.1|1517.1|1522.9|1516.9|3
1587047100000|2020-04-16 14:25:00|1522.6|1516.6|1522.9|1516.9|1523.1|1517.1|1522.4|1516.4|11
1587047400000|2020-04-16 14:30:00|1523.1|1517.1|1524.9|1518.9|1524.9|1518.9|1523.1|1517.1|9
1587047700000|2020-04-16 14:35:00|1525.1|1519.1|1524.4|1518.4|1525.6|1519.6|1524.1|1518.1|15
1587048000000|2020-04-16 14:40:00|1524.6|1518.6|1525.1|1519.1|1525.1|1519.1|1524.4|1518.4|4
1587048300000|2020-04-16 14:45:00|1525.6|1519.6|1525.1|1519.1|1525.9|1519.9|1524.9|1518.9|14
1587048600000|2020-04-16 14:50:00|1524.9|1518.9|1523.4|1517.4|1524.9|1518.9|1523.4|1517.4|10
1587048900000|2020-04-16 14:55:00|1523.1|1517.1|1521.4|1515.4|1523.4|1517.4|1520.1|1514.1|39
1587049200000|2020-04-16 15:00:00|1520.9|1514.9|1519.9|1513.9|1520.9|1514.9|1519.9|1513.9|18
1587049500000|2020-04-16 15:05:00|1519.6|1513.6|1519.1|1513.1|1520.1|1514.1|1519.1|1513.1|19
1587049800000|2020-04-16 15:10:00|1519.4|1513.4|1518.6|1512.6|1519.6|1513.6|1518.6|1512.6|5
1587050100000|2020-04-16 15:15:00|1518.9|1512.9|1518.6|1512.6|1520.4|1514.4|1518.6|1512.6|11
1587050400000|2020-04-16 15:20:00|1519.1|1513.1|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|12
1587050700000|2020-04-16 15:25:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1518.6|1512.6|15
1587051000000|2020-04-16 15:30:00|1519.6|1513.6|1516.1|1510.1|1519.6|1513.6|1513.4|1507.4|85
1587051300000|2020-04-16 15:35:00|1515.6|1509.6|1516.6|1510.6|1517.6|1511.6|1515.6|1509.6|19
1587051600000|2020-04-16 15:40:00|1516.4|1510.4|1517.4|1511.4|1517.9|1511.9|1515.9|1509.9|16
1587051900000|2020-04-16 15:45:00|1517.6|1511.6|1517.1|1511.1|1518.1|1512.1|1516.4|1510.4|15
1587052200000|2020-04-16 15:50:00|1516.9|1510.9|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|4
1587052500000|2020-04-16 15:55:00|1517.1|1511.1|1519.6|1513.6|1519.6|1513.6|1517.1|1511.1|15
1587052800000|2020-04-16 16:00:00|1518.9|1512.9|1518.4|1512.4|1519.1|1513.1|1518.4|1512.4|5
1587053100000|2020-04-16 16:05:00|1518.6|1512.6|1517.4|1511.4|1518.6|1512.6|1517.4|1511.4|14
1587053400000|2020-04-16 16:10:00|1517.9|1511.9|1518.1|1512.1|1518.1|1512.1|1517.9|1511.9|4
1587053700000|2020-04-16 16:15:00|1517.9|1511.9|1517.9|1511.9|1519.1|1513.1|1517.6|1511.6|17
1587054000000|2020-04-16 16:20:00|1517.6|1511.6|1517.4|1511.4|1518.1|1512.1|1517.1|1511.1|9
1587054300000|2020-04-16 16:25:00|1517.1|1511.1|1516.4|1510.4|1517.1|1511.1|1516.4|1510.4|3
1587054600000|2020-04-16 16:30:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|5
1587054900000|2020-04-16 16:35:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1587055200000|2020-04-16 16:40:00|1516.6|1510.6|1517.4|1511.4|1517.4|1511.4|1516.4|1510.4|6
1587055500000|2020-04-16 16:45:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|6
1587055800000|2020-04-16 16:50:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|3
1587056100000|2020-04-16 16:55:00|1516.5|1510.5|1516.6|1510.6|1516.8|1510.8|1516.5|1510.5|4
1587081600000|2020-04-17 00:00:00|1520.9|1514.9|1521.4|1515.4|1521.9|1515.9|1520.9|1514.9|12
1587081900000|2020-04-17 00:05:00|1521.6|1515.6|1522.6|1516.6|1522.6|1516.6|1521.6|1515.6|5
1587082500000|2020-04-17 00:15:00|1522.9|1516.9|1522.9|1516.9|1522.9|1516.9|1522.9|1516.9|1
1587082800000|2020-04-17 00:20:00|1523.4|1517.4|1523.1|1517.1|1523.6|1517.6|1523.1|1517.1|8
1587083100000|2020-04-17 00:25:00|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1
1587083400000|2020-04-17 00:30:00|1523.6|1517.6|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|6
1587083700000|2020-04-17 00:35:00|1524.4|1518.4|1523.6|1517.6|1524.6|1518.6|1523.6|1517.6|5
1587084000000|2020-04-17 00:40:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1587084300000|2020-04-17 00:45:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.1|1517.1|4
1587084600000|2020-04-17 00:50:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.4|1517.4|2
1587085200000|2020-04-17 01:00:00|1523.6|1517.6|1523.4|1517.4|1524.6|1518.6|1523.1|1517.1|87
1587085500000|2020-04-17 01:05:00|1523.6|1517.6|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|10
1587085800000|2020-04-17 01:10:00|1524.6|1518.6|1523.9|1517.9|1524.6|1518.6|1523.6|1517.6|7
1587086100000|2020-04-17 01:15:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|6
1587086400000|2020-04-17 01:20:00|1524.1|1518.1|1524.6|1518.6|1524.9|1518.9|1524.1|1518.1|7
1587086700000|2020-04-17 01:25:00|1524.9|1518.9|1524.9|1518.9|1524.9|1518.9|1524.9|1518.9|1
1587087300000|2020-04-17 01:35:00|1525.1|1519.1|1525.4|1519.4|1526.1|1520.1|1525.1|1519.1|7
1587087600000|2020-04-17 01:40:00|1525.6|1519.6|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|8
1587087900000|2020-04-17 01:45:00|1526.4|1520.4|1525.9|1519.9|1526.4|1520.4|1525.9|1519.9|3
1587088200000|2020-04-17 01:50:00|1526.1|1520.1|1525.9|1519.9|1526.1|1520.1|1525.9|1519.9|2
1587088500000|2020-04-17 01:55:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.6|1518.6|5
1587088800000|2020-04-17 02:00:00|1524.4|1518.4|1523.9|1517.9|1524.6|1518.6|1523.9|1517.9|15
1587089100000|2020-04-17 02:05:00|1524.1|1518.1|1524.1|1518.1|1524.9|1518.9|1522.9|1516.9|10
1587089400000|2020-04-17 02:10:00|1525.1|1519.1|1525.6|1519.6|1527.6|1521.6|1525.1|1519.1|16
1587090000000|2020-04-17 02:20:00|1525.9|1519.9|1525.9|1519.9|1526.1|1520.1|1525.9|1519.9|5
1587090300000|2020-04-17 02:25:00|1526.1|1520.1|1525.9|1519.9|1526.4|1520.4|1525.9|1519.9|4
1587090600000|2020-04-17 02:30:00|1526.1|1520.1|1526.6|1520.6|1526.9|1520.9|1526.1|1520.1|4
1587090900000|2020-04-17 02:35:00|1526.4|1520.4|1526.9|1520.9|1526.9|1520.9|1526.4|1520.4|5
1587091200000|2020-04-17 02:40:00|1527.1|1521.1|1526.9|1520.9|1527.1|1521.1|1526.4|1520.4|5
1587091500000|2020-04-17 02:45:00|1526.6|1520.6|1527.1|1521.1|1527.1|1521.1|1526.6|1520.6|3
1587091800000|2020-04-17 02:50:00|1526.9|1520.9|1526.1|1520.1|1526.9|1520.9|1526.1|1520.1|2
1587092700000|2020-04-17 03:05:00|1526.4|1520.4|1526.4|1520.4|1526.6|1520.6|1526.4|1520.4|3
1587093000000|2020-04-17 03:10:00|1526.6|1520.6|1526.4|1520.4|1526.6|1520.6|1526.4|1520.4|2
1587093300000|2020-04-17 03:15:00|1526.6|1520.6|1525.4|1519.4|1526.6|1520.6|1525.1|1519.1|6
1587093600000|2020-04-17 03:20:00|1525.1|1519.1|1525.4|1519.4|1525.4|1519.4|1525.1|1519.1|2
1587093900000|2020-04-17 03:25:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.6|1518.6|5
1587094200000|2020-04-17 03:30:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1587094800000|2020-04-17 03:40:00|1523.9|1517.9|1523.4|1517.4|1523.9|1517.9|1523.4|1517.4|2
1587095100000|2020-04-17 03:45:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|2
1587097500000|2020-04-17 04:25:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1
1587098700000|2020-04-17 04:45:00|1524.4|1518.4|1525.1|1519.1|1525.1|1519.1|1524.4|1518.4|4
1587099900000|2020-04-17 05:05:00|1524.6|1518.6|1525.6|1519.6|1525.9|1519.9|1524.6|1518.6|3
1587100200000|2020-04-17 05:10:00|1525.9|1519.9|1525.9|1519.9|1525.9|1519.9|1525.4|1519.4|3
1587101100000|2020-04-17 05:25:00|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1
1587101400000|2020-04-17 05:30:00|1526.4|1520.4|1529.4|1523.4|1530.1|1524.1|1526.4|1520.4|39
1587101700000|2020-04-17 05:35:00|1529.6|1523.6|1530.6|1524.6|1531.4|1525.4|1528.9|1522.9|37
1587102000000|2020-04-17 05:40:00|1530.9|1524.9|1531.4|1525.4|1531.4|1525.4|1528.9|1522.9|63
1587102300000|2020-04-17 05:45:00|1531.6|1525.6|1531.6|1525.6|1532.6|1526.6|1530.6|1524.6|62
1587102600000|2020-04-17 05:50:00|1531.1|1525.1|1529.4|1523.4|1532.6|1526.6|1528.6|1522.6|83
1587102900000|2020-04-17 05:55:00|1529.1|1523.1|1528.9|1522.9|1529.1|1523.1|1528.4|1522.4|30
1587103200000|2020-04-17 06:00:00|1529.1|1523.1|1531.6|1525.6|1532.6|1526.6|1528.9|1522.9|99
1587103500000|2020-04-17 06:05:00|1531.4|1525.4|1531.9|1525.9|1533.6|1527.6|1531.4|1525.4|40
1587103800000|2020-04-17 06:10:00|1531.6|1525.6|1532.9|1526.9|1533.6|1527.6|1531.6|1525.6|56
1587104100000|2020-04-17 06:15:00|1532.6|1526.6|1533.6|1527.6|1534.6|1528.6|1532.1|1526.1|52
1587104400000|2020-04-17 06:20:00|1534.1|1528.1|1533.6|1527.6|1534.6|1528.6|1533.6|1527.6|39
1587104700000|2020-04-17 06:25:00|1533.9|1527.9|1534.6|1528.6|1535.1|1529.1|1533.9|1527.9|16
1587105000000|2020-04-17 06:30:00|1534.9|1528.9|1534.1|1528.1|1535.9|1529.9|1533.9|1527.9|53
1587105300000|2020-04-17 06:35:00|1533.9|1527.9|1536.6|1530.6|1536.6|1530.6|1533.4|1527.4|46
1587105600000|2020-04-17 06:40:00|1535.9|1529.9|1535.9|1529.9|1536.6|1530.6|1535.1|1529.1|52
1587105900000|2020-04-17 06:45:00|1536.1|1530.1|1533.9|1527.9|1536.6|1530.6|1533.9|1527.9|41
1587106200000|2020-04-17 06:50:00|1534.1|1528.1|1533.4|1527.4|1535.6|1529.6|1533.4|1527.4|43
1587106500000|2020-04-17 06:55:00|1533.6|1527.6|1533.9|1527.9|1536.1|1530.1|1532.9|1526.9|46
1587106800000|2020-04-17 07:00:00|1534.4|1528.4|1530.9|1524.9|1534.9|1528.9|1530.6|1524.6|25
1587107100000|2020-04-17 07:05:00|1531.1|1525.1|1531.9|1525.9|1532.1|1526.1|1530.6|1524.6|20
1587107400000|2020-04-17 07:10:00|1531.6|1525.6|1533.6|1527.6|1534.1|1528.1|1530.9|1524.9|15
1587107700000|2020-04-17 07:15:00|1534.1|1528.1|1530.9|1524.9|1534.1|1528.1|1530.9|1524.9|19
1587108000000|2020-04-17 07:20:00|1530.6|1524.6|1530.6|1524.6|1531.6|1525.6|1530.6|1524.6|10
1587108300000|2020-04-17 07:25:00|1530.1|1524.1|1530.1|1524.1|1530.1|1524.1|1528.6|1522.6|9
1587108600000|2020-04-17 07:30:00|1529.9|1523.9|1528.6|1522.6|1529.9|1523.9|1528.4|1522.4|12
1587108900000|2020-04-17 07:35:00|1528.9|1522.9|1528.1|1522.1|1529.1|1523.1|1527.1|1521.1|20
1587109200000|2020-04-17 07:40:00|1527.9|1521.9|1528.9|1522.9|1529.1|1523.1|1527.9|1521.9|12
1587109500000|2020-04-17 07:45:00|1528.6|1522.6|1529.1|1523.1|1529.6|1523.6|1528.1|1522.1|9
1587109800000|2020-04-17 07:50:00|1528.9|1522.9|1528.1|1522.1|1528.9|1522.9|1528.1|1522.1|4
1587110100000|2020-04-17 07:55:00|1528.4|1522.4|1529.1|1523.1|1529.1|1523.1|1528.4|1522.4|6
1587110400000|2020-04-17 08:00:00|1529.4|1523.4|1528.4|1522.4|1529.4|1523.4|1528.4|1522.4|9
1587110700000|2020-04-17 08:05:00|1528.1|1522.1|1528.4|1522.4|1528.4|1522.4|1528.1|1522.1|2
1587111000000|2020-04-17 08:10:00|1528.1|1522.1|1528.4|1522.4|1528.9|1522.9|1528.1|1522.1|6
1587111300000|2020-04-17 08:15:00|1528.1|1522.1|1527.6|1521.6|1528.1|1522.1|1527.4|1521.4|6
1587111600000|2020-04-17 08:20:00|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1
1587111900000|2020-04-17 08:25:00|1527.9|1521.9|1527.6|1521.6|1527.9|1521.9|1527.4|1521.4|10
1587112200000|2020-04-17 08:30:00|1527.9|1521.9|1527.1|1521.1|1527.9|1521.9|1527.1|1521.1|4
1587112500000|2020-04-17 08:35:00|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1526.6|1520.6|11
1587112800000|2020-04-17 08:40:00|1526.9|1520.9|1526.4|1520.4|1527.4|1521.4|1526.4|1520.4|8
1587113400000|2020-04-17 08:50:00|1526.1|1520.1|1525.9|1519.9|1526.1|1520.1|1525.6|1519.6|4
1587113700000|2020-04-17 08:55:00|1525.6|1519.6|1525.9|1519.9|1525.9|1519.9|1525.6|1519.6|2
1587114000000|2020-04-17 09:00:00|1525.6|1519.6|1525.9|1519.9|1525.9|1519.9|1525.6|1519.6|2
1587114300000|2020-04-17 09:05:00|1526.4|1520.4|1527.6|1521.6|1527.6|1521.6|1526.4|1520.4|5
1587114600000|2020-04-17 09:10:00|1527.9|1521.9|1527.6|1521.6|1527.9|1521.9|1527.4|1521.4|7
1587114900000|2020-04-17 09:15:00|1527.9|1521.9|1527.1|1521.1|1527.9|1521.9|1527.1|1521.1|4
1587115200000|2020-04-17 09:20:00|1526.9|1520.9|1526.4|1520.4|1526.9|1520.9|1526.1|1520.1|7
1587115500000|2020-04-17 09:25:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587116100000|2020-04-17 09:35:00|1526.6|1520.6|1526.1|1520.1|1526.6|1520.6|1526.1|1520.1|3
1587117300000|2020-04-17 09:55:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|2
1587117600000|2020-04-17 10:00:00|1525.4|1519.4|1526.4|1520.4|1526.4|1520.4|1525.4|1519.4|4
1587117900000|2020-04-17 10:05:00|1526.6|1520.6|1526.1|1520.1|1527.4|1521.4|1526.1|1520.1|10
1587118200000|2020-04-17 10:10:00|1525.9|1519.9|1525.1|1519.1|1525.9|1519.9|1525.1|1519.1|4
1587119100000|2020-04-17 10:25:00|1525.4|1519.4|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|8
1587119400000|2020-04-17 10:30:00|1526.9|1520.9|1526.9|1520.9|1527.4|1521.4|1526.6|1520.6|6
1587119700000|2020-04-17 10:35:00|1526.6|1520.6|1526.1|1520.1|1526.6|1520.6|1526.1|1520.1|3
1587120000000|2020-04-17 10:40:00|1525.6|1519.6|1525.6|1519.6|1525.9|1519.9|1525.1|1519.1|5
1587120600000|2020-04-17 10:50:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|2
1587120900000|2020-04-17 10:55:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|4
1587121500000|2020-04-17 11:05:00|1525.4|1519.4|1523.4|1517.4|1525.4|1519.4|1523.4|1517.4|17
1587121800000|2020-04-17 11:10:00|1523.6|1517.6|1524.6|1518.6|1524.6|1518.6|1523.4|1517.4|11
1587122100000|2020-04-17 11:15:00|1524.4|1518.4|1523.4|1517.4|1524.6|1518.6|1523.4|1517.4|7
1587122400000|2020-04-17 11:20:00|1523.6|1517.6|1523.1|1517.1|1523.6|1517.6|1523.1|1517.1|3
1587122700000|2020-04-17 11:25:00|1523.4|1517.4|1524.4|1518.4|1524.4|1518.4|1523.4|1517.4|7
1587123000000|2020-04-17 11:30:00|1524.1|1518.1|1523.1|1517.1|1524.1|1518.1|1523.1|1517.1|5
1587123300000|2020-04-17 11:35:00|1522.9|1516.9|1522.1|1516.1|1523.1|1517.1|1522.1|1516.1|14
1587123600000|2020-04-17 11:40:00|1522.4|1516.4|1523.9|1517.9|1523.9|1517.9|1522.4|1516.4|6
1587123900000|2020-04-17 11:45:00|1524.1|1518.1|1524.6|1518.6|1524.6|1518.6|1524.1|1518.1|4
1587124200000|2020-04-17 11:50:00|1524.1|1518.1|1524.4|1518.4|1524.6|1518.6|1524.1|1518.1|6
1587124500000|2020-04-17 11:55:00|1524.9|1518.9|1524.4|1518.4|1524.9|1518.9|1522.4|1516.4|45
1587124800000|2020-04-17 12:00:00|1524.1|1518.1|1524.6|1518.6|1525.1|1519.1|1523.4|1517.4|23
1587125100000|2020-04-17 12:05:00|1524.9|1518.9|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|4
1587125400000|2020-04-17 12:10:00|1525.6|1519.6|1526.1|1520.1|1526.4|1520.4|1525.6|1519.6|10
1587125700000|2020-04-17 12:15:00|1526.6|1520.6|1524.9|1518.9|1526.9|1520.9|1524.9|1518.9|20
1587126000000|2020-04-17 12:20:00|1525.1|1519.1|1524.9|1518.9|1525.6|1519.6|1524.9|1518.9|5
1587126300000|2020-04-17 12:25:00|1524.4|1518.4|1523.4|1517.4|1524.4|1518.4|1523.4|1517.4|8
1587126600000|2020-04-17 12:30:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1522.4|1516.4|7
1587126900000|2020-04-17 12:35:00|1522.9|1516.9|1523.9|1517.9|1523.9|1517.9|1522.9|1516.9|8
1587127200000|2020-04-17 12:40:00|1524.1|1518.1|1523.9|1517.9|1524.4|1518.4|1523.4|1517.4|10
1587127500000|2020-04-17 12:45:00|1524.1|1518.1|1523.9|1517.9|1524.4|1518.4|1523.9|1517.9|4
1587127800000|2020-04-17 12:50:00|1524.1|1518.1|1522.9|1516.9|1524.4|1518.4|1522.9|1516.9|11
1587128100000|2020-04-17 12:55:00|1523.4|1517.4|1522.6|1516.6|1523.6|1517.6|1522.4|1516.4|7
1587128400000|2020-04-17 13:00:00|1522.4|1516.4|1521.9|1515.9|1522.4|1516.4|1521.9|1515.9|5
1587128700000|2020-04-17 13:05:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1520.1|1514.1|14
1587129000000|2020-04-17 13:10:00|1522.4|1516.4|1522.1|1516.1|1522.9|1516.9|1521.4|1515.4|19
1587129300000|2020-04-17 13:15:00|1522.4|1516.4|1521.6|1515.6|1522.4|1516.4|1521.6|1515.6|5
1587129600000|2020-04-17 13:20:00|1521.9|1515.9|1517.4|1511.4|1521.9|1515.9|1516.1|1510.1|27
1587129900000|2020-04-17 13:25:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|4
1587130200000|2020-04-17 13:30:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.1|1511.1|8
1587130500000|2020-04-17 13:35:00|1517.6|1511.6|1516.4|1510.4|1517.9|1511.9|1516.4|1510.4|5
1587130800000|2020-04-17 13:40:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.1|1510.1|6
1587131100000|2020-04-17 13:45:00|1516.6|1510.6|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|15
1587131400000|2020-04-17 13:50:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|7
1587131700000|2020-04-17 13:55:00|1517.4|1511.4|1517.6|1511.6|1517.9|1511.9|1517.1|1511.1|12
1587132000000|2020-04-17 14:00:00|1517.9|1511.9|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|13
1587132300000|2020-04-17 14:05:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1517.1|1511.1|19
1587132600000|2020-04-17 14:10:00|1517.9|1511.9|1517.6|1511.6|1518.1|1512.1|1517.1|1511.1|14
1587132900000|2020-04-17 14:15:00|1517.9|1511.9|1518.1|1512.1|1518.6|1512.6|1517.1|1511.1|14
1587133200000|2020-04-17 14:20:00|1518.4|1512.4|1518.6|1512.6|1520.1|1514.1|1518.4|1512.4|25
1587133500000|2020-04-17 14:25:00|1518.9|1512.9|1518.6|1512.6|1519.1|1513.1|1518.1|1512.1|15
1587133800000|2020-04-17 14:30:00|1518.9|1512.9|1519.1|1513.1|1519.4|1513.4|1518.9|1512.9|8
1587134100000|2020-04-17 14:35:00|1519.4|1513.4|1518.6|1512.6|1519.9|1513.9|1518.4|1512.4|9
1587134400000|2020-04-17 14:40:00|1518.9|1512.9|1518.6|1512.6|1519.1|1513.1|1518.6|1512.6|18
1587134700000|2020-04-17 14:45:00|1518.9|1512.9|1520.1|1514.1|1520.1|1514.1|1518.9|1512.9|17
1587135000000|2020-04-17 14:50:00|1519.9|1513.9|1520.1|1514.1|1520.6|1514.6|1519.1|1513.1|13
1587135300000|2020-04-17 14:55:00|1520.4|1514.4|1516.9|1510.9|1520.4|1514.4|1516.1|1510.1|19
1587135600000|2020-04-17 15:00:00|1516.1|1510.1|1517.1|1511.1|1517.4|1511.4|1516.1|1510.1|17
1587135900000|2020-04-17 15:05:00|1517.4|1511.4|1511.9|1505.9|1517.4|1511.4|1510.9|1504.9|63
1587136200000|2020-04-17 15:10:00|1512.1|1506.1|1509.1|1503.1|1512.6|1506.6|1506.9|1500.9|44
1587136500000|2020-04-17 15:15:00|1508.9|1502.9|1508.9|1502.9|1510.1|1504.1|1507.4|1501.4|53
1587136800000|2020-04-17 15:20:00|1508.6|1502.6|1509.6|1503.6|1510.6|1504.6|1508.6|1502.6|45
1587137100000|2020-04-17 15:25:00|1509.9|1503.9|1508.9|1502.9|1510.1|1504.1|1506.9|1500.9|54
1587137400000|2020-04-17 15:30:00|1509.1|1503.1|1509.4|1503.4|1511.4|1505.4|1508.9|1502.9|98
1587137700000|2020-04-17 15:35:00|1509.6|1503.6|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|18
1587138000000|2020-04-17 15:40:00|1509.6|1503.6|1507.9|1501.9|1509.6|1503.6|1507.4|1501.4|15
1587138300000|2020-04-17 15:45:00|1508.4|1502.4|1508.9|1502.9|1509.9|1503.9|1508.4|1502.4|17
1587138600000|2020-04-17 15:50:00|1509.1|1503.1|1509.9|1503.9|1509.9|1503.9|1509.1|1503.1|5
1587138900000|2020-04-17 15:55:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|2
1587139200000|2020-04-17 16:00:00|1509.4|1503.4|1509.9|1503.9|1510.1|1504.1|1509.1|1503.1|7
1587139500000|2020-04-17 16:05:00|1510.4|1504.4|1511.4|1505.4|1511.6|1505.6|1510.4|1504.4|7
1587139800000|2020-04-17 16:10:00|1510.4|1504.4|1510.6|1504.6|1511.6|1505.6|1510.4|1504.4|8
1587140100000|2020-04-17 16:15:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1509.9|1503.9|9
1587140400000|2020-04-17 16:20:00|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1
1587140700000|2020-04-17 16:25:00|1510.9|1504.9|1511.4|1505.4|1511.6|1505.6|1510.9|1504.9|4
1587141000000|2020-04-17 16:30:00|1511.1|1505.1|1510.9|1504.9|1512.1|1506.1|1510.4|1504.4|13
1587141300000|2020-04-17 16:35:00|1510.6|1504.6|1511.4|1505.4|1511.4|1505.4|1510.4|1504.4|7
1587141600000|2020-04-17 16:40:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1587141900000|2020-04-17 16:45:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1
1587142200000|2020-04-17 16:50:00|1513.1|1507.1|1513.1|1507.1|1513.4|1507.4|1512.9|1506.9|5
1587142500000|2020-04-17 16:55:00|1512.9|1506.9|1513.3|1507.3|1513.4|1507.4|1512.5|1506.5|10
1587340800000|2020-04-20 00:00:00|1512.5|1500.5|1509.1|1503.1|1512.5|1503.1|1508.4|1500.5|4
1587341100000|2020-04-20 00:05:00|1508.9|1502.9|1510.1|1504.1|1510.1|1504.1|1508.6|1502.6|3
1587341400000|2020-04-20 00:10:00|1510.6|1504.6|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|2
1587341700000|2020-04-20 00:15:00|1510.9|1504.9|1511.6|1505.6|1511.9|1505.9|1510.9|1504.9|7
1587342000000|2020-04-20 00:20:00|1512.1|1506.1|1511.4|1505.4|1512.1|1506.1|1511.4|1505.4|3
1587342600000|2020-04-20 00:30:00|1511.6|1505.6|1512.6|1506.6|1512.6|1506.6|1511.4|1505.4|9
1587343200000|2020-04-20 00:40:00|1512.4|1506.4|1512.1|1506.1|1512.4|1506.4|1512.1|1506.1|2
1587343500000|2020-04-20 00:45:00|1512.4|1506.4|1512.6|1506.6|1512.6|1506.6|1512.4|1506.4|2
1587343800000|2020-04-20 00:50:00|1512.4|1506.4|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|3
1587344100000|2020-04-20 00:55:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1511.9|1505.9|5
1587344400000|2020-04-20 01:00:00|1512.6|1506.6|1514.1|1508.1|1516.4|1510.4|1512.4|1506.4|132
1587344700000|2020-04-20 01:05:00|1514.4|1508.4|1516.1|1510.1|1516.4|1510.4|1514.4|1508.4|37
1587345000000|2020-04-20 01:10:00|1515.9|1509.9|1515.6|1509.6|1516.6|1510.6|1515.1|1509.1|37
1587345300000|2020-04-20 01:15:00|1515.4|1509.4|1517.1|1511.1|1517.4|1511.4|1514.9|1508.9|52
1587345600000|2020-04-20 01:20:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1516.9|1510.9|26
1587345900000|2020-04-20 01:25:00|1517.6|1511.6|1518.1|1512.1|1518.4|1512.4|1517.6|1511.6|24
1587346200000|2020-04-20 01:30:00|1518.4|1512.4|1519.4|1513.4|1519.6|1513.6|1518.1|1512.1|34
1587346500000|2020-04-20 01:35:00|1519.1|1513.1|1518.4|1512.4|1519.6|1513.6|1517.9|1511.9|26
1587346800000|2020-04-20 01:40:00|1518.1|1512.1|1518.6|1512.6|1518.6|1512.6|1517.1|1511.1|21
1587347100000|2020-04-20 01:45:00|1517.9|1511.9|1516.6|1510.6|1518.4|1512.4|1515.6|1509.6|13
1587347400000|2020-04-20 01:50:00|1516.9|1510.9|1518.4|1512.4|1518.4|1512.4|1516.9|1510.9|13
1587347700000|2020-04-20 01:55:00|1518.6|1512.6|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|25
1587348000000|2020-04-20 02:00:00|1517.9|1511.9|1518.1|1512.1|1519.1|1513.1|1517.6|1511.6|41
1587348300000|2020-04-20 02:05:00|1517.9|1511.9|1518.1|1512.1|1518.1|1512.1|1516.6|1510.6|60
1587348600000|2020-04-20 02:10:00|1517.9|1511.9|1519.1|1513.1|1519.6|1513.6|1516.9|1510.9|62
1587348900000|2020-04-20 02:15:00|1518.9|1512.9|1517.9|1511.9|1518.9|1512.9|1517.9|1511.9|6
1587349500000|2020-04-20 02:25:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1587349800000|2020-04-20 02:30:00|1518.6|1512.6|1519.9|1513.9|1520.6|1514.6|1518.6|1512.6|23
1587350100000|2020-04-20 02:35:00|1520.1|1514.1|1520.9|1514.9|1521.4|1515.4|1519.9|1513.9|23
1587350400000|2020-04-20 02:40:00|1521.1|1515.1|1520.6|1514.6|1521.1|1515.1|1519.6|1513.6|19
1587350700000|2020-04-20 02:45:00|1520.9|1514.9|1519.4|1513.4|1521.1|1515.1|1518.9|1512.9|20
1587351000000|2020-04-20 02:50:00|1519.1|1513.1|1520.1|1514.1|1521.6|1515.6|1518.9|1512.9|44
1587351300000|2020-04-20 02:55:00|1520.6|1514.6|1521.4|1515.4|1521.6|1515.6|1520.4|1514.4|40
1587351600000|2020-04-20 03:00:00|1520.6|1514.6|1521.9|1515.9|1521.9|1515.9|1520.6|1514.6|4
1587351900000|2020-04-20 03:05:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.1|1515.1|4
1587352200000|2020-04-20 03:10:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.4|1515.4|4
1587352500000|2020-04-20 03:15:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1587352800000|2020-04-20 03:20:00|1521.6|1515.6|1522.4|1516.4|1522.6|1516.6|1521.1|1515.1|31
1587353100000|2020-04-20 03:25:00|1522.1|1516.1|1519.6|1513.6|1522.4|1516.4|1519.6|1513.6|22
1587353400000|2020-04-20 03:30:00|1519.9|1513.9|1520.9|1514.9|1521.4|1515.4|1519.9|1513.9|12
1587353700000|2020-04-20 03:35:00|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1
1587354000000|2020-04-20 03:40:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.4|1515.4|2
1587354300000|2020-04-20 03:45:00|1521.1|1515.1|1520.9|1514.9|1521.1|1515.1|1520.9|1514.9|2
1587354600000|2020-04-20 03:50:00|1520.6|1514.6|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|5
1587354900000|2020-04-20 03:55:00|1519.9|1513.9|1519.6|1513.6|1520.6|1514.6|1519.6|1513.6|4
1587355200000|2020-04-20 04:00:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1518.9|1512.9|4
1587355500000|2020-04-20 04:05:00|1520.1|1514.1|1520.4|1514.4|1520.4|1514.4|1520.1|1514.1|2
1587356100000|2020-04-20 04:15:00|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1
1587356400000|2020-04-20 04:20:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1
1587357300000|2020-04-20 04:35:00|1519.1|1513.1|1518.9|1512.9|1519.1|1513.1|1518.9|1512.9|2
1587357600000|2020-04-20 04:40:00|1518.1|1512.1|1517.6|1511.6|1518.1|1512.1|1515.9|1509.9|12
1587358500000|2020-04-20 04:55:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1587359100000|2020-04-20 05:05:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|5
1587359400000|2020-04-20 05:10:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1587359700000|2020-04-20 05:15:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.4|1510.4|5
1587360000000|2020-04-20 05:20:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|3
1587360300000|2020-04-20 05:25:00|1516.4|1510.4|1516.9|1510.9|1517.4|1511.4|1516.4|1510.4|8
1587360600000|2020-04-20 05:30:00|1517.1|1511.1|1519.9|1513.9|1520.1|1514.1|1516.4|1510.4|18
1587360900000|2020-04-20 05:35:00|1519.6|1513.6|1518.9|1512.9|1519.6|1513.6|1518.6|1512.6|47
1587361200000|2020-04-20 05:40:00|1518.6|1512.6|1516.9|1510.9|1518.6|1512.6|1516.1|1510.1|19
1587361500000|2020-04-20 05:45:00|1516.4|1510.4|1514.4|1508.4|1516.4|1510.4|1513.4|1507.4|47
1587361800000|2020-04-20 05:50:00|1514.6|1508.6|1514.1|1508.1|1515.4|1509.4|1513.9|1507.9|11
1587362100000|2020-04-20 05:55:00|1513.9|1507.9|1511.4|1505.4|1514.1|1508.1|1511.4|1505.4|15
1587362400000|2020-04-20 06:00:00|1510.9|1504.9|1509.6|1503.6|1511.6|1505.6|1509.4|1503.4|35
1587362700000|2020-04-20 06:05:00|1509.4|1503.4|1509.6|1503.6|1509.6|1503.6|1508.1|1502.1|20
1587363000000|2020-04-20 06:10:00|1509.9|1503.9|1510.6|1504.6|1511.4|1505.4|1509.6|1503.6|18
1587363300000|2020-04-20 06:15:00|1510.9|1504.9|1509.1|1503.1|1510.9|1504.9|1508.9|1502.9|5
1587363600000|2020-04-20 06:20:00|1509.4|1503.4|1512.6|1506.6|1513.6|1507.6|1509.4|1503.4|23
1587363900000|2020-04-20 06:25:00|1512.4|1506.4|1513.6|1507.6|1514.1|1508.1|1512.4|1506.4|50
1587364200000|2020-04-20 06:30:00|1513.9|1507.9|1514.4|1508.4|1516.1|1510.1|1513.6|1507.6|35
1587364500000|2020-04-20 06:35:00|1513.9|1507.9|1514.9|1508.9|1515.6|1509.6|1513.4|1507.4|27
1587364800000|2020-04-20 06:40:00|1514.6|1508.6|1517.4|1511.4|1518.1|1512.1|1514.4|1508.4|40
1587365100000|2020-04-20 06:45:00|1517.6|1511.6|1514.9|1508.9|1517.6|1511.6|1514.6|1508.6|57
1587365400000|2020-04-20 06:50:00|1514.6|1508.6|1515.1|1509.1|1515.1|1509.1|1514.4|1508.4|7
1587365700000|2020-04-20 06:55:00|1515.4|1509.4|1513.6|1507.6|1515.4|1509.4|1513.1|1507.1|20
1587366000000|2020-04-20 07:00:00|1513.9|1507.9|1513.9|1507.9|1515.4|1509.4|1512.6|1506.6|50
1587366300000|2020-04-20 07:05:00|1513.6|1507.6|1511.9|1505.9|1514.6|1508.6|1511.9|1505.9|29
1587366600000|2020-04-20 07:10:00|1512.4|1506.4|1512.4|1506.4|1513.6|1507.6|1511.6|1505.6|22
1587366900000|2020-04-20 07:15:00|1512.1|1506.1|1509.6|1503.6|1512.1|1506.1|1508.6|1502.6|25
1587367200000|2020-04-20 07:20:00|1509.4|1503.4|1509.1|1503.1|1509.9|1503.9|1508.1|1502.1|19
1587367500000|2020-04-20 07:25:00|1508.9|1502.9|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|9
1587367800000|2020-04-20 07:30:00|1508.9|1502.9|1508.6|1502.6|1508.9|1502.9|1507.4|1501.4|12
1587368100000|2020-04-20 07:35:00|1508.9|1502.9|1508.6|1502.6|1509.6|1503.6|1508.6|1502.6|6
1587368400000|2020-04-20 07:40:00|1508.9|1502.9|1507.6|1501.6|1509.6|1503.6|1507.1|1501.1|12
1587368700000|2020-04-20 07:45:00|1506.9|1500.9|1508.6|1502.6|1508.6|1502.6|1506.6|1500.6|10
1587369000000|2020-04-20 07:50:00|1508.9|1502.9|1508.6|1502.6|1509.6|1503.6|1508.6|1502.6|14
1587369300000|2020-04-20 07:55:00|1508.1|1502.1|1509.4|1503.4|1509.6|1503.6|1507.4|1501.4|15
1587369600000|2020-04-20 08:00:00|1509.6|1503.6|1507.1|1501.1|1509.6|1503.6|1505.9|1499.9|30
1587369900000|2020-04-20 08:05:00|1506.6|1500.6|1507.4|1501.4|1507.9|1501.9|1505.9|1499.9|14
1587370200000|2020-04-20 08:10:00|1506.9|1500.9|1501.4|1495.4|1506.9|1500.9|1500.9|1494.9|50
1587370500000|2020-04-20 08:15:00|1501.6|1495.6|1502.6|1496.6|1504.1|1498.1|1501.6|1495.6|16
1587370800000|2020-04-20 08:20:00|1502.9|1496.9|1501.6|1495.6|1502.9|1496.9|1500.6|1494.6|29
1587371100000|2020-04-20 08:25:00|1501.9|1495.9|1498.1|1492.1|1501.9|1495.9|1497.1|1491.1|47
1587371400000|2020-04-20 08:30:00|1498.4|1492.4|1496.4|1490.4|1499.1|1493.1|1496.4|1490.4|13
1587371700000|2020-04-20 08:35:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|10
1587372000000|2020-04-20 08:40:00|1496.4|1490.4|1495.6|1489.6|1496.4|1490.4|1494.9|1488.9|8
1587372300000|2020-04-20 08:45:00|1494.9|1488.9|1492.4|1486.4|1495.1|1489.1|1491.6|1485.6|31
1587372600000|2020-04-20 08:50:00|1492.1|1486.1|1491.6|1485.6|1494.6|1488.6|1491.1|1485.1|28
1587372900000|2020-04-20 08:55:00|1491.9|1485.9|1493.1|1487.1|1493.6|1487.6|1491.6|1485.6|38
1587373200000|2020-04-20 09:00:00|1493.4|1487.4|1494.6|1488.6|1494.6|1488.6|1493.4|1487.4|11
1587373500000|2020-04-20 09:05:00|1495.1|1489.1|1495.6|1489.6|1496.1|1490.1|1494.9|1488.9|16
1587373800000|2020-04-20 09:10:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.6|1488.6|3
1587374100000|2020-04-20 09:15:00|1494.1|1488.1|1493.9|1487.9|1494.1|1488.1|1493.9|1487.9|2
1587374400000|2020-04-20 09:20:00|1493.6|1487.6|1493.1|1487.1|1493.6|1487.6|1492.6|1486.6|10
1587374700000|2020-04-20 09:25:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.6|1486.6|9
1587375000000|2020-04-20 09:30:00|1493.1|1487.1|1492.6|1486.6|1493.1|1487.1|1492.4|1486.4|11
1587375300000|2020-04-20 09:35:00|1492.1|1486.1|1493.9|1487.9|1493.9|1487.9|1492.1|1486.1|16
1587375600000|2020-04-20 09:40:00|1493.6|1487.6|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|10
1587375900000|2020-04-20 09:45:00|1492.1|1486.1|1492.9|1486.9|1493.1|1487.1|1492.1|1486.1|22
1587376200000|2020-04-20 09:50:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1492.6|1486.6|2
1587376500000|2020-04-20 09:55:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1491.9|1485.9|16
1587376800000|2020-04-20 10:00:00|1492.4|1486.4|1492.1|1486.1|1492.4|1486.4|1492.1|1486.1|4
1587377100000|2020-04-20 10:05:00|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1491.1|1485.1|6
1587377400000|2020-04-20 10:10:00|1491.6|1485.6|1491.9|1485.9|1491.9|1485.9|1490.4|1484.4|13
1587377700000|2020-04-20 10:15:00|1491.6|1485.6|1492.4|1486.4|1492.9|1486.9|1491.4|1485.4|16
1587378000000|2020-04-20 10:20:00|1492.1|1486.1|1491.9|1485.9|1492.1|1486.1|1491.4|1485.4|8
1587378300000|2020-04-20 10:25:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|10
1587378600000|2020-04-20 10:30:00|1491.9|1485.9|1493.9|1487.9|1493.9|1487.9|1491.9|1485.9|14
1587378900000|2020-04-20 10:35:00|1494.1|1488.1|1493.9|1487.9|1494.1|1488.1|1493.4|1487.4|4
1587379200000|2020-04-20 10:40:00|1493.4|1487.4|1492.1|1486.1|1493.4|1487.4|1492.1|1486.1|4
1587379500000|2020-04-20 10:45:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1
1587379800000|2020-04-20 10:50:00|1491.9|1485.9|1493.4|1487.4|1493.4|1487.4|1491.9|1485.9|7
1587380100000|2020-04-20 10:55:00|1493.1|1487.1|1494.1|1488.1|1494.1|1488.1|1492.9|1486.9|5
1587380400000|2020-04-20 11:00:00|1493.9|1487.9|1494.6|1488.6|1495.4|1489.4|1493.9|1487.9|17
1587380700000|2020-04-20 11:05:00|1494.9|1488.9|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|6
1587381000000|2020-04-20 11:10:00|1495.1|1489.1|1495.4|1489.4|1496.4|1490.4|1495.1|1489.1|18
1587381300000|2020-04-20 11:15:00|1495.6|1489.6|1494.9|1488.9|1495.6|1489.6|1494.6|1488.6|12
1587381600000|2020-04-20 11:20:00|1494.6|1488.6|1495.1|1489.1|1495.6|1489.6|1494.6|1488.6|17
1587381900000|2020-04-20 11:25:00|1495.6|1489.6|1495.1|1489.1|1496.6|1490.6|1494.9|1488.9|17
1587382200000|2020-04-20 11:30:00|1495.4|1489.4|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|16
1587382500000|2020-04-20 11:35:00|1496.1|1490.1|1495.9|1489.9|1496.4|1490.4|1494.9|1488.9|12
1587382800000|2020-04-20 11:40:00|1496.1|1490.1|1496.1|1490.1|1496.4|1490.4|1495.4|1489.4|14
1587383100000|2020-04-20 11:45:00|1495.9|1489.9|1493.9|1487.9|1495.9|1489.9|1493.6|1487.6|10
1587383400000|2020-04-20 11:50:00|1494.1|1488.1|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|10
1587383700000|2020-04-20 11:55:00|1493.9|1487.9|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|35
1587384000000|2020-04-20 12:00:00|1493.1|1487.1|1493.4|1487.4|1494.1|1488.1|1492.9|1486.9|14
1587384300000|2020-04-20 12:05:00|1493.6|1487.6|1492.4|1486.4|1494.4|1488.4|1492.4|1486.4|11
1587384600000|2020-04-20 12:10:00|1491.9|1485.9|1493.4|1487.4|1493.4|1487.4|1491.4|1485.4|17
1587384900000|2020-04-20 12:15:00|1493.6|1487.6|1494.1|1488.1|1494.9|1488.9|1493.4|1487.4|31
1587385200000|2020-04-20 12:20:00|1493.9|1487.9|1494.1|1488.1|1494.9|1488.9|1493.6|1487.6|17
1587385500000|2020-04-20 12:25:00|1494.4|1488.4|1493.6|1487.6|1494.4|1488.4|1493.6|1487.6|21
1587385800000|2020-04-20 12:30:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|11
1587386100000|2020-04-20 12:35:00|1493.9|1487.9|1494.4|1488.4|1495.1|1489.1|1493.9|1487.9|16
1587386400000|2020-04-20 12:40:00|1494.6|1488.6|1494.6|1488.6|1495.1|1489.1|1494.4|1488.4|12
1587386700000|2020-04-20 12:45:00|1494.9|1488.9|1494.1|1488.1|1495.6|1489.6|1493.6|1487.6|20
1587387000000|2020-04-20 12:50:00|1494.6|1488.6|1494.6|1488.6|1495.1|1489.1|1494.4|1488.4|19
1587387300000|2020-04-20 12:55:00|1494.9|1488.9|1495.6|1489.6|1495.6|1489.6|1494.9|1488.9|6
1587387600000|2020-04-20 13:00:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|10
1587387900000|2020-04-20 13:05:00|1495.9|1489.9|1497.1|1491.1|1497.4|1491.4|1495.9|1489.9|8
1587388200000|2020-04-20 13:10:00|1497.4|1491.4|1495.4|1489.4|1497.9|1491.9|1495.4|1489.4|13
1587388500000|2020-04-20 13:15:00|1495.1|1489.1|1497.1|1491.1|1497.4|1491.4|1494.9|1488.9|14
1587388800000|2020-04-20 13:20:00|1496.9|1490.9|1496.1|1490.1|1497.1|1491.1|1496.1|1490.1|14
1587389100000|2020-04-20 13:25:00|1496.6|1490.6|1497.9|1491.9|1498.4|1492.4|1496.6|1490.6|15
1587389400000|2020-04-20 13:30:00|1497.6|1491.6|1498.4|1492.4|1500.1|1494.1|1496.9|1490.9|40
1587389700000|2020-04-20 13:35:00|1498.1|1492.1|1498.6|1492.6|1498.6|1492.6|1498.1|1492.1|3
1587390000000|2020-04-20 13:40:00|1498.4|1492.4|1498.1|1492.1|1498.6|1492.6|1497.9|1491.9|6
1587390300000|2020-04-20 13:45:00|1498.4|1492.4|1500.9|1494.9|1500.9|1494.9|1498.4|1492.4|17
1587390600000|2020-04-20 13:50:00|1501.1|1495.1|1499.6|1493.6|1501.1|1495.1|1499.6|1493.6|18
1587390900000|2020-04-20 13:55:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.6|1493.6|5
1587391200000|2020-04-20 14:00:00|1500.1|1494.1|1499.9|1493.9|1500.1|1494.1|1498.1|1492.1|18
1587391500000|2020-04-20 14:05:00|1499.4|1493.4|1499.4|1493.4|1499.6|1493.6|1499.4|1493.4|3
1587391800000|2020-04-20 14:10:00|1499.6|1493.6|1498.6|1492.6|1500.1|1494.1|1498.6|1492.6|11
1587392100000|2020-04-20 14:15:00|1498.9|1492.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|9
1587392400000|2020-04-20 14:20:00|1499.1|1493.1|1499.4|1493.4|1500.1|1494.1|1498.9|1492.9|20
1587392700000|2020-04-20 14:25:00|1499.6|1493.6|1499.9|1493.9|1500.1|1494.1|1499.4|1493.4|7
1587393000000|2020-04-20 14:30:00|1500.1|1494.1|1502.6|1496.6|1505.4|1499.4|1500.1|1494.1|30
1587393300000|2020-04-20 14:35:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1500.6|1494.6|14
1587393600000|2020-04-20 14:40:00|1501.1|1495.1|1502.9|1496.9|1503.1|1497.1|1500.6|1494.6|30
1587393900000|2020-04-20 14:45:00|1503.1|1497.1|1504.1|1498.1|1505.1|1499.1|1503.1|1497.1|32
1587394200000|2020-04-20 14:50:00|1504.4|1498.4|1505.1|1499.1|1506.1|1500.1|1504.1|1498.1|26
1587394500000|2020-04-20 14:55:00|1505.4|1499.4|1504.1|1498.1|1506.1|1500.1|1504.1|1498.1|32
1587394800000|2020-04-20 15:00:00|1503.9|1497.9|1505.6|1499.6|1505.6|1499.6|1503.4|1497.4|25
1587395100000|2020-04-20 15:05:00|1505.9|1499.9|1504.1|1498.1|1506.1|1500.1|1503.9|1497.9|33
1587395400000|2020-04-20 15:10:00|1504.6|1498.6|1504.1|1498.1|1505.6|1499.6|1503.4|1497.4|29
1587395700000|2020-04-20 15:15:00|1504.4|1498.4|1505.4|1499.4|1505.4|1499.4|1503.4|1497.4|25
1587396000000|2020-04-20 15:20:00|1505.6|1499.6|1505.6|1499.6|1506.1|1500.1|1505.1|1499.1|17
1587396300000|2020-04-20 15:25:00|1505.9|1499.9|1505.6|1499.6|1506.1|1500.1|1505.4|1499.4|8
1587396600000|2020-04-20 15:30:00|1505.9|1499.9|1506.4|1500.4|1506.6|1500.6|1504.1|1498.1|34
1587396900000|2020-04-20 15:35:00|1506.1|1500.1|1505.6|1499.6|1506.4|1500.4|1505.4|1499.4|16
1587397200000|2020-04-20 15:40:00|1505.9|1499.9|1506.1|1500.1|1506.1|1500.1|1505.1|1499.1|14
1587397500000|2020-04-20 15:45:00|1505.9|1499.9|1506.1|1500.1|1506.6|1500.6|1505.1|1499.1|14
1587397800000|2020-04-20 15:50:00|1505.6|1499.6|1505.1|1499.1|1505.6|1499.6|1504.1|1498.1|20
1587398100000|2020-04-20 15:55:00|1505.4|1499.4|1506.1|1500.1|1506.1|1500.1|1504.6|1498.6|14
1587398400000|2020-04-20 16:00:00|1506.4|1500.4|1508.4|1502.4|1509.1|1503.1|1506.4|1500.4|16
1587398700000|2020-04-20 16:05:00|1508.1|1502.1|1507.6|1501.6|1508.1|1502.1|1507.6|1501.6|9
1587399000000|2020-04-20 16:10:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.4|1501.4|6
1587399300000|2020-04-20 16:15:00|1507.4|1501.4|1505.4|1499.4|1507.4|1501.4|1505.1|1499.1|8
1587399600000|2020-04-20 16:20:00|1505.6|1499.6|1505.4|1499.4|1505.9|1499.9|1505.4|1499.4|6
1587400200000|2020-04-20 16:30:00|1505.1|1499.1|1504.6|1498.6|1505.1|1499.1|1504.6|1498.6|2
1587400500000|2020-04-20 16:35:00|1504.9|1498.9|1505.4|1499.4|1505.4|1499.4|1504.9|1498.9|7
1587400800000|2020-04-20 16:40:00|1504.9|1498.9|1504.4|1498.4|1504.9|1498.9|1504.1|1498.1|3
1587401100000|2020-04-20 16:45:00|1504.6|1498.6|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|5
1587401400000|2020-04-20 16:50:00|1504.4|1498.4|1504.9|1498.9|1504.9|1498.9|1504.4|1498.4|3
1587427200000|2020-04-21 00:00:00|1505.6|1499.6|1504.6|1498.6|1505.6|1499.6|1504.4|1498.4|5
1587427500000|2020-04-21 00:05:00|1504.4|1498.4|1502.4|1496.4|1504.4|1498.4|1502.4|1496.4|11
1587427800000|2020-04-21 00:10:00|1502.1|1496.1|1501.6|1495.6|1502.4|1496.4|1501.6|1495.6|8
1587428100000|2020-04-21 00:15:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1
1587428400000|2020-04-21 00:20:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|2
1587428700000|2020-04-21 00:25:00|1501.6|1495.6|1501.6|1495.6|1501.9|1495.9|1501.6|1495.6|3
1587429000000|2020-04-21 00:30:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1587430200000|2020-04-21 00:50:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|5
1587430500000|2020-04-21 00:55:00|1502.6|1496.6|1502.4|1496.4|1503.1|1497.1|1502.4|1496.4|10
1587430800000|2020-04-21 01:00:00|1502.6|1496.6|1504.4|1498.4|1507.1|1501.1|1502.4|1496.4|55
1587431100000|2020-04-21 01:05:00|1504.1|1498.1|1503.1|1497.1|1504.1|1498.1|1502.4|1496.4|25
1587431400000|2020-04-21 01:10:00|1502.9|1496.9|1502.4|1496.4|1503.4|1497.4|1501.9|1495.9|14
1587431700000|2020-04-21 01:15:00|1502.6|1496.6|1501.6|1495.6|1503.1|1497.1|1501.4|1495.4|19
1587432000000|2020-04-21 01:20:00|1501.4|1495.4|1499.6|1493.6|1501.4|1495.4|1499.6|1493.6|6
1587432300000|2020-04-21 01:25:00|1498.9|1492.9|1499.6|1493.6|1499.6|1493.6|1498.9|1492.9|3
1587432600000|2020-04-21 01:30:00|1498.9|1492.9|1498.6|1492.6|1499.6|1493.6|1497.6|1491.6|58
1587432900000|2020-04-21 01:35:00|1498.9|1492.9|1498.6|1492.6|1499.9|1493.9|1497.9|1491.9|17
1587433200000|2020-04-21 01:40:00|1499.1|1493.1|1500.6|1494.6|1500.6|1494.6|1497.4|1491.4|36
1587433500000|2020-04-21 01:45:00|1500.4|1494.4|1500.4|1494.4|1500.9|1494.9|1499.9|1493.9|19
1587433800000|2020-04-21 01:50:00|1500.1|1494.1|1499.1|1493.1|1500.4|1494.4|1499.1|1493.1|8
1587434100000|2020-04-21 01:55:00|1498.9|1492.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|6
1587434400000|2020-04-21 02:00:00|1498.1|1492.1|1497.4|1491.4|1498.1|1492.1|1497.4|1491.4|10
1587434700000|2020-04-21 02:05:00|1496.9|1490.9|1499.1|1493.1|1499.9|1493.9|1496.1|1490.1|24
1587435000000|2020-04-21 02:10:00|1500.1|1494.1|1499.4|1493.4|1500.1|1494.1|1499.1|1493.1|23
1587435300000|2020-04-21 02:15:00|1499.1|1493.1|1498.4|1492.4|1499.1|1493.1|1498.4|1492.4|4
1587435600000|2020-04-21 02:20:00|1497.4|1491.4|1496.9|1490.9|1497.4|1491.4|1496.6|1490.6|3
1587435900000|2020-04-21 02:25:00|1496.6|1490.6|1496.1|1490.1|1496.6|1490.6|1495.6|1489.6|7
1587436200000|2020-04-21 02:30:00|1496.4|1490.4|1497.6|1491.6|1498.1|1492.1|1496.4|1490.4|10
1587436500000|2020-04-21 02:35:00|1497.4|1491.4|1495.9|1489.9|1497.4|1491.4|1495.4|1489.4|31
1587436800000|2020-04-21 02:40:00|1495.6|1489.6|1496.1|1490.1|1497.1|1491.1|1495.1|1489.1|26
1587437100000|2020-04-21 02:45:00|1496.6|1490.6|1497.6|1491.6|1497.9|1491.9|1496.6|1490.6|7
1587437400000|2020-04-21 02:50:00|1497.9|1491.9|1497.1|1491.1|1498.1|1492.1|1496.6|1490.6|11
1587437700000|2020-04-21 02:55:00|1497.4|1491.4|1498.4|1492.4|1498.4|1492.4|1497.1|1491.1|8
1587438000000|2020-04-21 03:00:00|1498.1|1492.1|1497.6|1491.6|1498.6|1492.6|1497.4|1491.4|26
1587438600000|2020-04-21 03:10:00|1497.4|1491.4|1497.4|1491.4|1497.6|1491.6|1497.4|1491.4|3
1587438900000|2020-04-21 03:15:00|1497.9|1491.9|1497.6|1491.6|1498.1|1492.1|1497.6|1491.6|7
1587439500000|2020-04-21 03:25:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|2
1587439800000|2020-04-21 03:30:00|1496.9|1490.9|1496.9|1490.9|1497.1|1491.1|1496.6|1490.6|15
1587440100000|2020-04-21 03:35:00|1496.4|1490.4|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|6
1587440700000|2020-04-21 03:45:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587442500000|2020-04-21 04:15:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1587442800000|2020-04-21 04:20:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587443100000|2020-04-21 04:25:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1587443700000|2020-04-21 04:35:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|4
1587444000000|2020-04-21 04:40:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1587444600000|2020-04-21 04:50:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|4
1587444900000|2020-04-21 04:55:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.6|1489.6|2
1587445200000|2020-04-21 05:00:00|1495.6|1489.6|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|6
1587445500000|2020-04-21 05:05:00|1494.1|1488.1|1492.1|1486.1|1494.1|1488.1|1491.9|1485.9|10
1587445800000|2020-04-21 05:10:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1492.1|1486.1|5
1587446100000|2020-04-21 05:15:00|1492.1|1486.1|1492.6|1486.6|1492.6|1486.6|1490.6|1484.6|16
1587446400000|2020-04-21 05:20:00|1492.9|1486.9|1491.9|1485.9|1493.1|1487.1|1491.4|1485.4|15
1587446700000|2020-04-21 05:25:00|1491.6|1485.6|1489.6|1483.6|1491.6|1485.6|1489.6|1483.6|8
1587447000000|2020-04-21 05:30:00|1490.1|1484.1|1490.6|1484.6|1491.6|1485.6|1489.9|1483.9|37
1587447300000|2020-04-21 05:35:00|1490.9|1484.9|1489.4|1483.4|1491.6|1485.6|1489.1|1483.1|23
1587447600000|2020-04-21 05:40:00|1489.1|1483.1|1488.4|1482.4|1489.6|1483.6|1488.1|1482.1|16
1587447900000|2020-04-21 05:45:00|1488.9|1482.9|1489.9|1483.9|1490.4|1484.4|1488.9|1482.9|19
1587448200000|2020-04-21 05:50:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|11
1587448500000|2020-04-21 05:55:00|1490.4|1484.4|1489.9|1483.9|1490.6|1484.6|1489.9|1483.9|19
1587448800000|2020-04-21 06:00:00|1490.1|1484.1|1492.9|1486.9|1493.4|1487.4|1490.1|1484.1|41
1587449100000|2020-04-21 06:05:00|1493.1|1487.1|1494.6|1488.6|1494.6|1488.6|1493.1|1487.1|15
1587449400000|2020-04-21 06:10:00|1494.9|1488.9|1495.4|1489.4|1495.9|1489.9|1494.6|1488.6|35
1587449700000|2020-04-21 06:15:00|1495.1|1489.1|1495.6|1489.6|1495.9|1489.9|1494.1|1488.1|25
1587450000000|2020-04-21 06:20:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|19
1587450300000|2020-04-21 06:25:00|1495.9|1489.9|1493.4|1487.4|1496.6|1490.6|1493.1|1487.1|32
1587450600000|2020-04-21 06:30:00|1493.6|1487.6|1495.1|1489.1|1495.4|1489.4|1492.9|1486.9|19
1587450900000|2020-04-21 06:35:00|1494.4|1488.4|1494.1|1488.1|1494.4|1488.4|1492.9|1486.9|18
1587451200000|2020-04-21 06:40:00|1494.6|1488.6|1493.4|1487.4|1494.6|1488.6|1493.4|1487.4|7
1587451500000|2020-04-21 06:45:00|1493.6|1487.6|1493.4|1487.4|1493.6|1487.6|1493.1|1487.1|6
1587451800000|2020-04-21 06:50:00|1493.1|1487.1|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|20
1587452100000|2020-04-21 06:55:00|1492.9|1486.9|1491.1|1485.1|1492.9|1486.9|1490.4|1484.4|40
1587452400000|2020-04-21 07:00:00|1491.4|1485.4|1491.9|1485.9|1494.1|1488.1|1491.4|1485.4|43
1587452700000|2020-04-21 07:05:00|1492.1|1486.1|1494.1|1488.1|1494.6|1488.6|1492.1|1486.1|22
1587453000000|2020-04-21 07:10:00|1493.9|1487.9|1491.1|1485.1|1494.1|1488.1|1491.1|1485.1|28
1587453300000|2020-04-21 07:15:00|1491.4|1485.4|1491.9|1485.9|1492.6|1486.6|1491.4|1485.4|17
1587453600000|2020-04-21 07:20:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1490.9|1484.9|22
1587453900000|2020-04-21 07:25:00|1491.4|1485.4|1489.6|1483.6|1491.6|1485.6|1488.1|1482.1|32
1587454200000|2020-04-21 07:30:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|2
1587454500000|2020-04-21 07:35:00|1489.9|1483.9|1491.6|1485.6|1492.6|1486.6|1489.9|1483.9|22
1587454800000|2020-04-21 07:40:00|1491.4|1485.4|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|8
1587455100000|2020-04-21 07:45:00|1492.1|1486.1|1490.6|1484.6|1492.6|1486.6|1490.6|1484.6|21
1587455400000|2020-04-21 07:50:00|1490.9|1484.9|1489.9|1483.9|1490.9|1484.9|1489.6|1483.6|9
1587455700000|2020-04-21 07:55:00|1489.6|1483.6|1489.6|1483.6|1489.9|1483.9|1488.9|1482.9|23
1587456000000|2020-04-21 08:00:00|1489.1|1483.1|1489.6|1483.6|1489.6|1483.6|1488.6|1482.6|16
1587456300000|2020-04-21 08:05:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|18
1587456600000|2020-04-21 08:10:00|1489.9|1483.9|1490.4|1484.4|1490.4|1484.4|1489.9|1483.9|9
1587456900000|2020-04-21 08:15:00|1490.6|1484.6|1491.6|1485.6|1492.1|1486.1|1490.6|1484.6|27
1587457200000|2020-04-21 08:20:00|1491.1|1485.1|1492.1|1486.1|1492.6|1486.6|1491.1|1485.1|21
1587457500000|2020-04-21 08:25:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1490.6|1484.6|6
1587457800000|2020-04-21 08:30:00|1490.6|1484.6|1490.1|1484.1|1490.6|1484.6|1489.6|1483.6|12
1587458100000|2020-04-21 08:35:00|1490.4|1484.4|1490.6|1484.6|1490.6|1484.6|1490.1|1484.1|11
1587458400000|2020-04-21 08:40:00|1490.1|1484.1|1491.6|1485.6|1491.6|1485.6|1489.9|1483.9|17
1587458700000|2020-04-21 08:45:00|1491.1|1485.1|1491.6|1485.6|1492.6|1486.6|1491.1|1485.1|13
1587459000000|2020-04-21 08:50:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|9
1587459300000|2020-04-21 08:55:00|1491.1|1485.1|1491.1|1485.1|1491.6|1485.6|1490.6|1484.6|8
1587459600000|2020-04-21 09:00:00|1490.9|1484.9|1492.6|1486.6|1492.9|1486.9|1490.4|1484.4|21
1587459900000|2020-04-21 09:05:00|1492.9|1486.9|1490.6|1484.6|1492.9|1486.9|1490.4|1484.4|11
1587460200000|2020-04-21 09:10:00|1491.4|1485.4|1490.1|1484.1|1491.9|1485.9|1490.1|1484.1|22
1587460500000|2020-04-21 09:15:00|1489.9|1483.9|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|6
1587460800000|2020-04-21 09:20:00|1489.1|1483.1|1487.9|1481.9|1489.1|1483.1|1486.9|1480.9|14
1587461100000|2020-04-21 09:25:00|1487.6|1481.6|1486.9|1480.9|1488.6|1482.6|1486.9|1480.9|17
1587461400000|2020-04-21 09:30:00|1487.1|1481.1|1486.4|1480.4|1488.4|1482.4|1485.4|1479.4|31
1587461700000|2020-04-21 09:35:00|1486.1|1480.1|1487.9|1481.9|1487.9|1481.9|1486.1|1480.1|27
1587462000000|2020-04-21 09:40:00|1487.6|1481.6|1488.9|1482.9|1489.1|1483.1|1487.6|1481.6|13
1587462300000|2020-04-21 09:45:00|1488.6|1482.6|1487.4|1481.4|1488.9|1482.9|1486.9|1480.9|15
1587462600000|2020-04-21 09:50:00|1487.1|1481.1|1486.4|1480.4|1487.1|1481.1|1486.4|1480.4|9
1587462900000|2020-04-21 09:55:00|1486.6|1480.6|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|23
1587463200000|2020-04-21 10:00:00|1487.1|1481.1|1489.9|1483.9|1489.9|1483.9|1487.1|1481.1|32
1587463500000|2020-04-21 10:05:00|1490.1|1484.1|1490.4|1484.4|1490.9|1484.9|1489.1|1483.1|16
1587463800000|2020-04-21 10:10:00|1490.6|1484.6|1490.1|1484.1|1491.1|1485.1|1489.6|1483.6|18
1587464100000|2020-04-21 10:15:00|1490.4|1484.4|1489.6|1483.6|1490.6|1484.6|1489.6|1483.6|10
1587464400000|2020-04-21 10:20:00|1489.4|1483.4|1489.9|1483.9|1489.9|1483.9|1489.1|1483.1|9
1587464700000|2020-04-21 10:25:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|6
1587465000000|2020-04-21 10:30:00|1489.9|1483.9|1490.4|1484.4|1491.4|1485.4|1489.9|1483.9|14
1587465300000|2020-04-21 10:35:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|9
1587465600000|2020-04-21 10:40:00|1490.4|1484.4|1490.1|1484.1|1490.4|1484.4|1490.1|1484.1|2
1587465900000|2020-04-21 10:45:00|1490.4|1484.4|1489.9|1483.9|1490.6|1484.6|1489.4|1483.4|11
1587466200000|2020-04-21 10:50:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1488.9|1482.9|8
1587466500000|2020-04-21 10:55:00|1489.6|1483.6|1488.6|1482.6|1489.6|1483.6|1488.6|1482.6|10
1587466800000|2020-04-21 11:00:00|1488.1|1482.1|1487.9|1481.9|1489.1|1483.1|1487.9|1481.9|14
1587467100000|2020-04-21 11:05:00|1487.6|1481.6|1485.6|1479.6|1487.9|1481.9|1485.6|1479.6|12
1587467400000|2020-04-21 11:10:00|1485.9|1479.9|1487.9|1481.9|1487.9|1481.9|1485.9|1479.9|12
1587467700000|2020-04-21 11:15:00|1488.1|1482.1|1487.4|1481.4|1488.1|1482.1|1487.4|1481.4|14
1587468000000|2020-04-21 11:20:00|1487.6|1481.6|1487.1|1481.1|1487.6|1481.6|1487.1|1481.1|9
1587468300000|2020-04-21 11:25:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|10
1587468600000|2020-04-21 11:30:00|1487.9|1481.9|1487.6|1481.6|1488.6|1482.6|1487.6|1481.6|16
1587468900000|2020-04-21 11:35:00|1487.9|1481.9|1488.4|1482.4|1488.4|1482.4|1487.6|1481.6|18
1587469200000|2020-04-21 11:40:00|1488.6|1482.6|1489.6|1483.6|1489.6|1483.6|1488.6|1482.6|13
1587469500000|2020-04-21 11:45:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|22
1587469800000|2020-04-21 11:50:00|1488.9|1482.9|1488.6|1482.6|1489.4|1483.4|1487.4|1481.4|31
1587470100000|2020-04-21 11:55:00|1489.1|1483.1|1486.4|1480.4|1489.6|1483.6|1485.9|1479.9|31
1587470400000|2020-04-21 12:00:00|1486.6|1480.6|1486.9|1480.9|1487.9|1481.9|1486.4|1480.4|21
1587470700000|2020-04-21 12:05:00|1486.6|1480.6|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|20
1587471000000|2020-04-21 12:10:00|1487.1|1481.1|1487.6|1481.6|1487.9|1481.9|1487.1|1481.1|9
1587471300000|2020-04-21 12:15:00|1487.9|1481.9|1489.1|1483.1|1489.4|1483.4|1487.6|1481.6|20
1587471600000|2020-04-21 12:20:00|1488.9|1482.9|1490.1|1484.1|1490.6|1484.6|1488.9|1482.9|16
1587471900000|2020-04-21 12:25:00|1489.6|1483.6|1489.6|1483.6|1489.9|1483.9|1489.1|1483.1|9
1587472200000|2020-04-21 12:30:00|1489.4|1483.4|1488.9|1482.9|1489.4|1483.4|1487.9|1481.9|22
1587472500000|2020-04-21 12:35:00|1489.1|1483.1|1488.9|1482.9|1489.9|1483.9|1488.1|1482.1|31
1587472800000|2020-04-21 12:40:00|1489.1|1483.1|1488.6|1482.6|1489.6|1483.6|1488.4|1482.4|18
1587473100000|2020-04-21 12:45:00|1488.4|1482.4|1485.6|1479.6|1488.6|1482.6|1485.4|1479.4|37
1587473400000|2020-04-21 12:50:00|1485.1|1479.1|1487.9|1481.9|1488.1|1482.1|1485.1|1479.1|36
1587473700000|2020-04-21 12:55:00|1487.6|1481.6|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|29
1587474000000|2020-04-21 13:00:00|1487.1|1481.1|1483.9|1477.9|1487.1|1481.1|1483.9|1477.9|16
1587474300000|2020-04-21 13:05:00|1484.4|1478.4|1483.9|1477.9|1486.9|1480.9|1483.9|1477.9|36
1587474600000|2020-04-21 13:10:00|1483.1|1477.1|1484.6|1478.6|1484.9|1478.9|1482.4|1476.4|23
1587474900000|2020-04-21 13:15:00|1484.9|1478.9|1483.1|1477.1|1486.6|1480.6|1482.6|1476.6|36
1587475200000|2020-04-21 13:20:00|1483.4|1477.4|1484.4|1478.4|1485.6|1479.6|1483.4|1477.4|21
1587475500000|2020-04-21 13:25:00|1484.6|1478.6|1485.1|1479.1|1485.6|1479.6|1484.6|1478.6|17
1587475800000|2020-04-21 13:30:00|1484.9|1478.9|1485.4|1479.4|1487.1|1481.1|1484.9|1478.9|19
1587476100000|2020-04-21 13:35:00|1485.9|1479.9|1487.1|1481.1|1487.6|1481.6|1485.9|1479.9|29
1587476400000|2020-04-21 13:40:00|1486.9|1480.9|1486.6|1480.6|1488.6|1482.6|1485.9|1479.9|23
1587476700000|2020-04-21 13:45:00|1487.1|1481.1|1488.6|1482.6|1488.6|1482.6|1486.4|1480.4|29
1587477000000|2020-04-21 13:50:00|1488.9|1482.9|1490.4|1484.4|1490.9|1484.9|1487.9|1481.9|38
1587477300000|2020-04-21 13:55:00|1490.1|1484.1|1490.1|1484.1|1491.6|1485.6|1488.6|1482.6|57
1587477600000|2020-04-21 14:00:00|1489.9|1483.9|1492.4|1486.4|1492.4|1486.4|1489.1|1483.1|21
1587477900000|2020-04-21 14:05:00|1492.6|1486.6|1493.4|1487.4|1494.1|1488.1|1492.4|1486.4|30
1587478200000|2020-04-21 14:10:00|1493.6|1487.6|1494.9|1488.9|1495.6|1489.6|1493.6|1487.6|24
1587479400000|2020-04-21 14:30:00|1494|1488|1495.5|1489.5|1495.5|1489.5|1494|1488|9
1587479700000|2020-04-21 14:35:00|1495|1489|1492.9|1486.9|1495|1489|1492.9|1486.9|19
1587480000000|2020-04-21 14:40:00|1493.1|1487.1|1493.4|1487.4|1494.4|1488.4|1492.6|1486.6|16
1587480300000|2020-04-21 14:45:00|1493.6|1487.6|1490.4|1484.4|1494.4|1488.4|1490.4|1484.4|39
1587480600000|2020-04-21 14:50:00|1490.6|1484.6|1489.4|1483.4|1491.1|1485.1|1488.9|1482.9|17
1587480900000|2020-04-21 14:55:00|1489.1|1483.1|1489.9|1483.9|1490.6|1484.6|1488.9|1482.9|17
1587481200000|2020-04-21 15:00:00|1490.6|1484.6|1492.6|1486.6|1493.6|1487.6|1490.6|1484.6|32
1587481500000|2020-04-21 15:05:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.9|1486.9|16
1587481800000|2020-04-21 15:10:00|1493.9|1487.9|1493.9|1487.9|1494.4|1488.4|1492.9|1486.9|24
1587482100000|2020-04-21 15:15:00|1493.6|1487.6|1491.6|1485.6|1493.6|1487.6|1491.6|1485.6|12
1587482400000|2020-04-21 15:20:00|1491.9|1485.9|1493.1|1487.1|1493.9|1487.9|1491.9|1485.9|18
1587482700000|2020-04-21 15:25:00|1493.4|1487.4|1493.4|1487.4|1493.9|1487.9|1492.6|1486.6|15
1587483000000|2020-04-21 15:30:00|1493.6|1487.6|1493.9|1487.9|1494.6|1488.6|1493.1|1487.1|43
1587483300000|2020-04-21 15:35:00|1494.1|1488.1|1494.4|1488.4|1494.9|1488.9|1493.1|1487.1|25
1587483600000|2020-04-21 15:40:00|1495.1|1489.1|1492.4|1486.4|1495.4|1489.4|1492.1|1486.1|32
1587483900000|2020-04-21 15:45:00|1492.6|1486.6|1492.9|1486.9|1493.6|1487.6|1492.4|1486.4|24
1587484200000|2020-04-21 15:50:00|1492.6|1486.6|1490.6|1484.6|1492.9|1486.9|1490.6|1484.6|36
1587484500000|2020-04-21 15:55:00|1490.4|1484.4|1493.4|1487.4|1493.4|1487.4|1489.6|1483.6|19
1587484800000|2020-04-21 16:00:00|1493.1|1487.1|1493.9|1487.9|1495.1|1489.1|1493.1|1487.1|9
1587485100000|2020-04-21 16:05:00|1494.1|1488.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|7
1587485400000|2020-04-21 16:10:00|1494.9|1488.9|1496.6|1490.6|1496.6|1490.6|1494.9|1488.9|6
1587485700000|2020-04-21 16:15:00|1496.4|1490.4|1494.9|1488.9|1496.4|1490.4|1493.4|1487.4|18
1587486000000|2020-04-21 16:20:00|1494.6|1488.6|1495.6|1489.6|1495.9|1489.9|1494.6|1488.6|17
1587486300000|2020-04-21 16:25:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.6|1488.6|9
1587486600000|2020-04-21 16:30:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|9
1587486900000|2020-04-21 16:35:00|1494.4|1488.4|1494.9|1488.9|1495.1|1489.1|1494.4|1488.4|10
1587487500000|2020-04-21 16:45:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.6|1487.6|8
1587487800000|2020-04-21 16:50:00|1494.1|1488.1|1495.4|1489.4|1495.4|1489.4|1494.1|1488.1|8
1587488100000|2020-04-21 16:55:00|1495.5|1489.5|1495.5|1489.5|1495.5|1489.5|1495.1|1489.1|18
1587513600000|2020-04-22 00:00:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|3
1587513900000|2020-04-22 00:05:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587514200000|2020-04-22 00:10:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1587514800000|2020-04-22 00:20:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587515400000|2020-04-22 00:30:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1587516000000|2020-04-22 00:40:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|3
1587516300000|2020-04-22 00:45:00|1495.6|1489.6|1496.4|1490.4|1496.6|1490.6|1495.6|1489.6|5
1587516600000|2020-04-22 00:50:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587516900000|2020-04-22 00:55:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1587517200000|2020-04-22 01:00:00|1496.1|1490.1|1493.6|1487.6|1496.1|1490.1|1493.6|1487.6|16
1587517500000|2020-04-22 01:05:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|9
1587517800000|2020-04-22 01:10:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1493.9|1487.9|8
1587518100000|2020-04-22 01:15:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|2
1587518400000|2020-04-22 01:20:00|1493.4|1487.4|1493.6|1487.6|1494.1|1488.1|1493.4|1487.4|8
1587518700000|2020-04-22 01:25:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1493.6|1487.6|4
1587519000000|2020-04-22 01:30:00|1493.9|1487.9|1494.1|1488.1|1494.1|1488.1|1493.6|1487.6|4
1587519300000|2020-04-22 01:35:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.4|1487.4|6
1587519600000|2020-04-22 01:40:00|1493.4|1487.4|1493.9|1487.9|1494.1|1488.1|1493.1|1487.1|17
1587519900000|2020-04-22 01:45:00|1493.6|1487.6|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|15
1587520200000|2020-04-22 01:50:00|1493.6|1487.6|1494.4|1488.4|1494.6|1488.6|1493.6|1487.6|8
1587520500000|2020-04-22 01:55:00|1494.6|1488.6|1494.6|1488.6|1495.6|1489.6|1494.6|1488.6|10
1587520800000|2020-04-22 02:00:00|1494.9|1488.9|1492.1|1486.1|1494.9|1488.9|1492.1|1486.1|7
1587521100000|2020-04-22 02:05:00|1492.4|1486.4|1494.1|1488.1|1494.1|1488.1|1492.1|1486.1|12
1587521400000|2020-04-22 02:10:00|1493.9|1487.9|1494.1|1488.1|1495.4|1489.4|1493.1|1487.1|13
1587522000000|2020-04-22 02:20:00|1493.9|1487.9|1494.9|1488.9|1495.4|1489.4|1493.9|1487.9|5
1587522600000|2020-04-22 02:30:00|1494.6|1488.6|1493.1|1487.1|1494.6|1488.6|1493.1|1487.1|8
1587522900000|2020-04-22 02:35:00|1492.9|1486.9|1492.6|1486.6|1493.1|1487.1|1492.4|1486.4|14
1587523200000|2020-04-22 02:40:00|1492.9|1486.9|1493.1|1487.1|1493.9|1487.9|1492.4|1486.4|18
1587523500000|2020-04-22 02:45:00|1492.9|1486.9|1494.4|1488.4|1494.4|1488.4|1492.4|1486.4|22
1587523800000|2020-04-22 02:50:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587524100000|2020-04-22 02:55:00|1494.4|1488.4|1495.1|1489.1|1495.1|1489.1|1494.4|1488.4|6
1587524400000|2020-04-22 03:00:00|1494.9|1488.9|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|8
1587524700000|2020-04-22 03:05:00|1495.4|1489.4|1496.1|1490.1|1496.1|1490.1|1495.1|1489.1|7
1587525000000|2020-04-22 03:10:00|1497.1|1491.1|1497.1|1491.1|1497.4|1491.4|1496.4|1490.4|9
1587525300000|2020-04-22 03:15:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.6|1490.6|2
1587526200000|2020-04-22 03:30:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1587526500000|2020-04-22 03:35:00|1494.9|1488.9|1493.6|1487.6|1494.9|1488.9|1493.4|1487.4|9
1587527100000|2020-04-22 03:45:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|7
1587527400000|2020-04-22 03:50:00|1492.4|1486.4|1492.6|1486.6|1492.6|1486.6|1492.4|1486.4|4
1587527700000|2020-04-22 03:55:00|1492.4|1486.4|1490.4|1484.4|1492.4|1486.4|1489.4|1483.4|8
1587528300000|2020-04-22 04:05:00|1490.6|1484.6|1491.4|1485.4|1491.6|1485.6|1490.6|1484.6|5
1587529200000|2020-04-22 04:20:00|1491.1|1485.1|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|2
1587530100000|2020-04-22 04:35:00|1491.4|1485.4|1491.4|1485.4|1491.6|1485.6|1491.4|1485.4|3
1587530400000|2020-04-22 04:40:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1
1587530700000|2020-04-22 04:45:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1
1587531300000|2020-04-22 04:55:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|3
1587531600000|2020-04-22 05:00:00|1490.1|1484.1|1489.9|1483.9|1490.4|1484.4|1489.9|1483.9|6
1587531900000|2020-04-22 05:05:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|5
1587532500000|2020-04-22 05:15:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1490.1|1484.1|5
1587532800000|2020-04-22 05:20:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|2
1587533100000|2020-04-22 05:25:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1
1587533400000|2020-04-22 05:30:00|1490.9|1484.9|1490.9|1484.9|1492.6|1486.6|1490.6|1484.6|18
1587533700000|2020-04-22 05:35:00|1491.1|1485.1|1492.1|1486.1|1492.1|1486.1|1491.1|1485.1|7
1587534000000|2020-04-22 05:40:00|1492.4|1486.4|1493.9|1487.9|1493.9|1487.9|1492.1|1486.1|16
1587534300000|2020-04-22 05:45:00|1493.6|1487.6|1498.6|1492.6|1498.6|1492.6|1493.4|1487.4|33
1587534600000|2020-04-22 05:50:00|1499.1|1493.1|1499.6|1493.6|1500.1|1494.1|1499.1|1493.1|31
1587534900000|2020-04-22 05:55:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|7
1587535200000|2020-04-22 06:00:00|1498.4|1492.4|1498.6|1492.6|1498.9|1492.9|1498.4|1492.4|6
1587535500000|2020-04-22 06:05:00|1498.9|1492.9|1498.9|1492.9|1499.4|1493.4|1498.4|1492.4|14
1587535800000|2020-04-22 06:10:00|1499.1|1493.1|1501.4|1495.4|1501.4|1495.4|1499.1|1493.1|22
1587536100000|2020-04-22 06:15:00|1501.1|1495.1|1500.9|1494.9|1501.1|1495.1|1499.6|1493.6|20
1587536400000|2020-04-22 06:20:00|1500.4|1494.4|1498.6|1492.6|1500.4|1494.4|1497.9|1491.9|8
1587536700000|2020-04-22 06:25:00|1498.9|1492.9|1498.1|1492.1|1498.9|1492.9|1498.1|1492.1|6
1587537000000|2020-04-22 06:30:00|1497.9|1491.9|1498.6|1492.6|1498.9|1492.9|1497.9|1491.9|5
1587537300000|2020-04-22 06:35:00|1498.9|1492.9|1500.1|1494.1|1500.1|1494.1|1498.9|1492.9|11
1587537600000|2020-04-22 06:40:00|1499.9|1493.9|1499.6|1493.6|1499.9|1493.9|1499.4|1493.4|8
1587537900000|2020-04-22 06:45:00|1499.9|1493.9|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|5
1587538200000|2020-04-22 06:50:00|1499.1|1493.1|1497.6|1491.6|1499.1|1493.1|1495.6|1489.6|24
1587538500000|2020-04-22 06:55:00|1496.9|1490.9|1495.9|1489.9|1496.9|1490.9|1495.9|1489.9|11
1587538800000|2020-04-22 07:00:00|1496.1|1490.1|1494.6|1488.6|1496.9|1490.9|1494.1|1488.1|26
1587539100000|2020-04-22 07:05:00|1494.9|1488.9|1494.1|1488.1|1494.9|1488.9|1494.1|1488.1|8
1587539400000|2020-04-22 07:10:00|1493.9|1487.9|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|7
1587539700000|2020-04-22 07:15:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|12
1587540000000|2020-04-22 07:20:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|4
1587540300000|2020-04-22 07:25:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|30
1587540600000|2020-04-22 07:30:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.6|1490.6|2
1587540900000|2020-04-22 07:35:00|1496.4|1490.4|1496.1|1490.1|1496.4|1490.4|1495.6|1489.6|8
1587541200000|2020-04-22 07:40:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|6
1587541500000|2020-04-22 07:45:00|1496.6|1490.6|1497.6|1491.6|1497.6|1491.6|1496.6|1490.6|6
1587541800000|2020-04-22 07:50:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.1|1491.1|4
1587542100000|2020-04-22 07:55:00|1497.1|1491.1|1496.6|1490.6|1497.1|1491.1|1496.6|1490.6|6
1587542400000|2020-04-22 08:00:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.9|1489.9|16
1587542700000|2020-04-22 08:05:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|7
1587543000000|2020-04-22 08:10:00|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1494.6|1488.6|5
1587543300000|2020-04-22 08:15:00|1495.4|1489.4|1496.6|1490.6|1496.9|1490.9|1495.4|1489.4|5
1587543600000|2020-04-22 08:20:00|1496.4|1490.4|1496.1|1490.1|1496.9|1490.9|1496.1|1490.1|8
1587543900000|2020-04-22 08:25:00|1496.4|1490.4|1495.6|1489.6|1496.9|1490.9|1495.1|1489.1|15
1587544200000|2020-04-22 08:30:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|2
1587544800000|2020-04-22 08:40:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|3
1587545100000|2020-04-22 08:45:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.9|1487.9|8
1587545400000|2020-04-22 08:50:00|1494.6|1488.6|1494.9|1488.9|1495.4|1489.4|1494.4|1488.4|6
1587545700000|2020-04-22 08:55:00|1495.1|1489.1|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|6
1587546000000|2020-04-22 09:00:00|1495.1|1489.1|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|2
1587546300000|2020-04-22 09:05:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|8
1587546600000|2020-04-22 09:10:00|1495.9|1489.9|1496.4|1490.4|1496.9|1490.9|1495.9|1489.9|13
1587546900000|2020-04-22 09:15:00|1496.1|1490.1|1496.1|1490.1|1496.9|1490.9|1495.6|1489.6|16
1587547200000|2020-04-22 09:20:00|1496.4|1490.4|1496.1|1490.1|1496.6|1490.6|1495.9|1489.9|12
1587547500000|2020-04-22 09:25:00|1496.4|1490.4|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|6
1587547800000|2020-04-22 09:30:00|1497.1|1491.1|1495.6|1489.6|1497.1|1491.1|1495.4|1489.4|11
1587548100000|2020-04-22 09:35:00|1495.9|1489.9|1494.9|1488.9|1495.9|1489.9|1494.9|1488.9|9
1587548400000|2020-04-22 09:40:00|1495.1|1489.1|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|10
1587548700000|2020-04-22 09:45:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|6
1587549000000|2020-04-22 09:50:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|10
1587549300000|2020-04-22 09:55:00|1495.6|1489.6|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|7
1587549600000|2020-04-22 10:00:00|1495.9|1489.9|1496.9|1490.9|1497.6|1491.6|1495.9|1489.9|11
1587549900000|2020-04-22 10:05:00|1496.6|1490.6|1496.6|1490.6|1496.9|1490.9|1496.4|1490.4|5
1587550200000|2020-04-22 10:10:00|1496.4|1490.4|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|5
1587550500000|2020-04-22 10:15:00|1497.1|1491.1|1496.4|1490.4|1497.1|1491.1|1496.1|1490.1|6
1587550800000|2020-04-22 10:20:00|1496.1|1490.1|1496.6|1490.6|1496.9|1490.9|1496.1|1490.1|7
1587551100000|2020-04-22 10:25:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|7
1587551400000|2020-04-22 10:30:00|1496.6|1490.6|1496.6|1490.6|1496.6|1490.6|1496.6|1490.6|1
1587551700000|2020-04-22 10:35:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1587552000000|2020-04-22 10:40:00|1496.9|1490.9|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|3
1587552300000|2020-04-22 10:45:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.1|1490.1|5
1587552600000|2020-04-22 10:50:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|3
1587552900000|2020-04-22 10:55:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|8
1587553200000|2020-04-22 11:00:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1496.4|1490.4|7
1587553500000|2020-04-22 11:05:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1587553800000|2020-04-22 11:10:00|1496.6|1490.6|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|17
1587554100000|2020-04-22 11:15:00|1497.6|1491.6|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|6
1587554400000|2020-04-22 11:20:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1496.9|1490.9|8
1587554700000|2020-04-22 11:25:00|1496.1|1490.1|1496.1|1490.1|1497.4|1491.4|1496.1|1490.1|13
1587555000000|2020-04-22 11:30:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1
1587555300000|2020-04-22 11:35:00|1495.9|1489.9|1497.4|1491.4|1497.4|1491.4|1495.9|1489.9|10
1587555600000|2020-04-22 11:40:00|1497.6|1491.6|1499.9|1493.9|1501.6|1495.6|1497.6|1491.6|22
1587555900000|2020-04-22 11:45:00|1499.6|1493.6|1499.1|1493.1|1500.1|1494.1|1498.6|1492.6|29
1587556200000|2020-04-22 11:50:00|1498.9|1492.9|1499.6|1493.6|1499.6|1493.6|1498.9|1492.9|9
1587556500000|2020-04-22 11:55:00|1499.9|1493.9|1503.6|1497.6|1507.6|1501.6|1499.9|1493.9|69
1587556800000|2020-04-22 12:00:00|1503.4|1497.4|1506.6|1500.6|1507.6|1501.6|1503.4|1497.4|47
1587557100000|2020-04-22 12:05:00|1506.9|1500.9|1509.6|1503.6|1511.1|1505.1|1505.6|1499.6|32
1587557400000|2020-04-22 12:10:00|1509.9|1503.9|1509.4|1503.4|1512.9|1506.9|1509.4|1503.4|48
1587557700000|2020-04-22 12:15:00|1508.9|1502.9|1512.9|1506.9|1512.9|1506.9|1508.4|1502.4|24
1587558000000|2020-04-22 12:20:00|1512.6|1506.6|1513.9|1507.9|1517.4|1511.4|1512.6|1506.6|26
1587558300000|2020-04-22 12:25:00|1513.4|1507.4|1512.9|1506.9|1513.4|1507.4|1511.9|1505.9|12
1587558600000|2020-04-22 12:30:00|1513.1|1507.1|1511.9|1505.9|1513.1|1507.1|1511.1|1505.1|22
1587558900000|2020-04-22 12:35:00|1511.6|1505.6|1512.9|1506.9|1513.1|1507.1|1511.6|1505.6|19
1587559200000|2020-04-22 12:40:00|1513.1|1507.1|1512.9|1506.9|1513.1|1507.1|1512.9|1506.9|4
1587559500000|2020-04-22 12:45:00|1512.6|1506.6|1511.6|1505.6|1512.9|1506.9|1511.6|1505.6|11
1587559800000|2020-04-22 12:50:00|1511.9|1505.9|1511.6|1505.6|1514.1|1508.1|1511.6|1505.6|17
1587560100000|2020-04-22 12:55:00|1511.9|1505.9|1511.6|1505.6|1512.9|1506.9|1511.6|1505.6|13
1587560400000|2020-04-22 13:00:00|1511.9|1505.9|1509.1|1503.1|1512.6|1506.6|1509.1|1503.1|25
1587560700000|2020-04-22 13:05:00|1508.9|1502.9|1510.4|1504.4|1510.6|1504.6|1508.6|1502.6|15
1587561000000|2020-04-22 13:10:00|1509.6|1503.6|1510.1|1504.1|1511.1|1505.1|1509.6|1503.6|11
1587561300000|2020-04-22 13:15:00|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1
1587561600000|2020-04-22 13:20:00|1509.9|1503.9|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|9
1587561900000|2020-04-22 13:25:00|1510.1|1504.1|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|17
1587562200000|2020-04-22 13:30:00|1510.6|1504.6|1511.1|1505.1|1511.6|1505.6|1510.4|1504.4|15
1587562500000|2020-04-22 13:35:00|1510.9|1504.9|1512.4|1506.4|1512.9|1506.9|1510.9|1504.9|20
1587562800000|2020-04-22 13:40:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1511.6|1505.6|18
1587563100000|2020-04-22 13:45:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.1|1506.1|15
1587563400000|2020-04-22 13:50:00|1512.6|1506.6|1511.1|1505.1|1512.9|1506.9|1510.9|1504.9|16
1587563700000|2020-04-22 13:55:00|1510.9|1504.9|1511.9|1505.9|1512.6|1506.6|1510.9|1504.9|20
1587564000000|2020-04-22 14:00:00|1511.4|1505.4|1511.1|1505.1|1511.9|1505.9|1509.9|1503.9|28
1587564300000|2020-04-22 14:05:00|1511.4|1505.4|1510.6|1504.6|1511.4|1505.4|1510.4|1504.4|12
1587564600000|2020-04-22 14:10:00|1510.9|1504.9|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|18
1587564900000|2020-04-22 14:15:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.4|1504.4|9
1587565200000|2020-04-22 14:20:00|1510.6|1504.6|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|3
1587565500000|2020-04-22 14:25:00|1510.9|1504.9|1509.9|1503.9|1510.9|1504.9|1509.4|1503.4|9
1587565800000|2020-04-22 14:30:00|1510.1|1504.1|1512.9|1506.9|1512.9|1506.9|1510.1|1504.1|25
1587566100000|2020-04-22 14:35:00|1513.1|1507.1|1513.9|1507.9|1513.9|1507.9|1512.9|1506.9|5
1587566400000|2020-04-22 14:40:00|1514.1|1508.1|1517.4|1511.4|1517.4|1511.4|1513.9|1507.9|28
1587566700000|2020-04-22 14:45:00|1517.1|1511.1|1516.6|1510.6|1517.4|1511.4|1516.6|1510.6|9
1587567000000|2020-04-22 14:50:00|1516.9|1510.9|1516.1|1510.1|1516.9|1510.9|1515.1|1509.1|35
1587567300000|2020-04-22 14:55:00|1516.4|1510.4|1516.4|1510.4|1516.9|1510.9|1516.1|1510.1|14
1587567600000|2020-04-22 15:00:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1515.1|1509.1|11
1587567900000|2020-04-22 15:05:00|1517.1|1511.1|1515.9|1509.9|1517.6|1511.6|1515.9|1509.9|8
1587568200000|2020-04-22 15:10:00|1516.1|1510.1|1515.4|1509.4|1516.9|1510.9|1514.6|1508.6|13
1587568800000|2020-04-22 15:20:00|1514.9|1508.9|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|9
1587569100000|2020-04-22 15:25:00|1516.6|1510.6|1517.9|1511.9|1517.9|1511.9|1516.6|1510.6|8
1587569400000|2020-04-22 15:30:00|1517.4|1511.4|1517.9|1511.9|1519.1|1513.1|1516.6|1510.6|58
1587569700000|2020-04-22 15:35:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|19
1587570000000|2020-04-22 15:40:00|1517.9|1511.9|1519.6|1513.6|1519.6|1513.6|1517.6|1511.6|9
1587570300000|2020-04-22 15:45:00|1519.1|1513.1|1520.6|1514.6|1520.9|1514.9|1519.1|1513.1|25
1587570600000|2020-04-22 15:50:00|1521.1|1515.1|1521.1|1515.1|1521.6|1515.6|1520.4|1514.4|13
1587570900000|2020-04-22 15:55:00|1521.4|1515.4|1521.6|1515.6|1521.6|1515.6|1521.1|1515.1|8
1587571200000|2020-04-22 16:00:00|1521.4|1515.4|1521.4|1515.4|1521.9|1515.9|1521.1|1515.1|11
1587571500000|2020-04-22 16:05:00|1521.6|1515.6|1520.9|1514.9|1521.6|1515.6|1520.9|1514.9|8
1587572400000|2020-04-22 16:20:00|1521.1|1515.1|1522.1|1516.1|1522.6|1516.6|1521.1|1515.1|13
1587572700000|2020-04-22 16:25:00|1521.9|1515.9|1522.1|1516.1|1522.6|1516.6|1521.4|1515.4|14
1587573000000|2020-04-22 16:30:00|1521.9|1515.9|1523.1|1517.1|1523.1|1517.1|1521.9|1515.9|6
1587573300000|2020-04-22 16:35:00|1523.6|1517.6|1526.1|1520.1|1526.1|1520.1|1522.6|1516.6|22
1587573600000|2020-04-22 16:40:00|1525.6|1519.6|1525.1|1519.1|1526.1|1520.1|1524.6|1518.6|13
1587573900000|2020-04-22 16:45:00|1524.9|1518.9|1524.6|1518.6|1524.9|1518.9|1524.6|1518.6|2
1587574200000|2020-04-22 16:50:00|1524.9|1518.9|1523.9|1517.9|1525.1|1519.1|1523.4|1517.4|19
1587574500000|2020-04-22 16:55:00|1524|1518|1523.3|1517.3|1524.1|1518.1|1523.3|1517.3|7
1587600000000|2020-04-23 00:00:00|1522.4|1516.4|1522.1|1516.1|1522.4|1516.4|1522.1|1516.1|2
1587600300000|2020-04-23 00:05:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|4
1587600600000|2020-04-23 00:10:00|1523.1|1517.1|1523.6|1517.6|1525.1|1519.1|1523.1|1517.1|16
1587600900000|2020-04-23 00:15:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|7
1587601200000|2020-04-23 00:20:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|5
1587601500000|2020-04-23 00:25:00|1523.6|1517.6|1524.1|1518.1|1524.4|1518.4|1523.6|1517.6|8
1587601800000|2020-04-23 00:30:00|1523.9|1517.9|1523.1|1517.1|1524.1|1518.1|1523.1|1517.1|4
1587602100000|2020-04-23 00:35:00|1522.9|1516.9|1523.1|1517.1|1523.1|1517.1|1522.6|1516.6|4
1587602400000|2020-04-23 00:40:00|1522.9|1516.9|1522.6|1516.6|1523.1|1517.1|1521.9|1515.9|6
1587603000000|2020-04-23 00:50:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.9|1514.9|9
1587603300000|2020-04-23 00:55:00|1521.1|1515.1|1523.1|1517.1|1523.1|1517.1|1520.4|1514.4|14
1587603600000|2020-04-23 01:00:00|1522.9|1516.9|1527.6|1521.6|1527.6|1521.6|1522.1|1516.1|72
1587603900000|2020-04-23 01:05:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1524.9|1518.9|28
1587604200000|2020-04-23 01:10:00|1527.4|1521.4|1526.9|1520.9|1527.4|1521.4|1526.4|1520.4|14
1587604500000|2020-04-23 01:15:00|1526.6|1520.6|1527.1|1521.1|1527.6|1521.6|1526.6|1520.6|20
1587604800000|2020-04-23 01:20:00|1527.4|1521.4|1526.1|1520.1|1527.6|1521.6|1525.4|1519.4|20
1587605100000|2020-04-23 01:25:00|1526.4|1520.4|1526.1|1520.1|1526.4|1520.4|1526.1|1520.1|8
1587605400000|2020-04-23 01:30:00|1526.4|1520.4|1531.6|1525.6|1531.6|1525.6|1526.4|1520.4|66
1587605700000|2020-04-23 01:35:00|1531.4|1525.4|1530.4|1524.4|1531.6|1525.6|1530.4|1524.4|33
1587606000000|2020-04-23 01:40:00|1530.1|1524.1|1528.6|1522.6|1530.4|1524.4|1528.4|1522.4|29
1587606300000|2020-04-23 01:45:00|1528.9|1522.9|1529.4|1523.4|1529.4|1523.4|1528.9|1522.9|7
1587606600000|2020-04-23 01:50:00|1529.6|1523.6|1530.4|1524.4|1530.4|1524.4|1529.6|1523.6|3
1587606900000|2020-04-23 01:55:00|1530.1|1524.1|1530.4|1524.4|1530.4|1524.4|1529.4|1523.4|23
1587607200000|2020-04-23 02:00:00|1530.6|1524.6|1530.1|1524.1|1530.6|1524.6|1529.6|1523.6|12
1587607500000|2020-04-23 02:05:00|1529.9|1523.9|1529.9|1523.9|1530.6|1524.6|1529.9|1523.9|30
1587607800000|2020-04-23 02:10:00|1529.4|1523.4|1530.1|1524.1|1530.1|1524.1|1529.4|1523.4|4
1587608100000|2020-04-23 02:15:00|1529.1|1523.1|1528.1|1522.1|1529.1|1523.1|1527.1|1521.1|15
1587608700000|2020-04-23 02:25:00|1527.9|1521.9|1528.1|1522.1|1528.1|1522.1|1527.1|1521.1|7
1587609000000|2020-04-23 02:30:00|1528.4|1522.4|1529.6|1523.6|1530.1|1524.1|1528.4|1522.4|7
1587609300000|2020-04-23 02:35:00|1529.4|1523.4|1527.6|1521.6|1529.4|1523.4|1527.4|1521.4|15
1587609600000|2020-04-23 02:40:00|1527.9|1521.9|1530.1|1524.1|1530.9|1524.9|1527.1|1521.1|42
1587609900000|2020-04-23 02:45:00|1529.9|1523.9|1528.6|1522.6|1530.1|1524.1|1527.6|1521.6|24
1587610200000|2020-04-23 02:50:00|1528.4|1522.4|1526.1|1520.1|1528.6|1522.6|1525.9|1519.9|30
1587610500000|2020-04-23 02:55:00|1526.4|1520.4|1526.6|1520.6|1527.9|1521.9|1526.4|1520.4|9
1587610800000|2020-04-23 03:00:00|1526.9|1520.9|1527.1|1521.1|1527.4|1521.4|1526.9|1520.9|8
1587611100000|2020-04-23 03:05:00|1526.1|1520.1|1527.9|1521.9|1527.9|1521.9|1526.1|1520.1|11
1587611400000|2020-04-23 03:10:00|1527.6|1521.6|1527.9|1521.9|1527.9|1521.9|1527.1|1521.1|5
1587611700000|2020-04-23 03:15:00|1528.1|1522.1|1528.6|1522.6|1528.6|1522.6|1528.1|1522.1|5
1587612000000|2020-04-23 03:20:00|1528.4|1522.4|1527.9|1521.9|1528.4|1522.4|1527.6|1521.6|9
1587612300000|2020-04-23 03:25:00|1528.1|1522.1|1528.1|1522.1|1528.4|1522.4|1527.9|1521.9|5
1587612600000|2020-04-23 03:30:00|1528.4|1522.4|1527.1|1521.1|1528.4|1522.4|1526.9|1520.9|9
1587613500000|2020-04-23 03:45:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1527.1|1521.1|2
1587613800000|2020-04-23 03:50:00|1526.9|1520.9|1526.6|1520.6|1526.9|1520.9|1526.6|1520.6|2
1587614100000|2020-04-23 03:55:00|1526.9|1520.9|1526.6|1520.6|1526.9|1520.9|1526.6|1520.6|2
1587614400000|2020-04-23 04:00:00|1526.9|1520.9|1526.9|1520.9|1526.9|1520.9|1526.9|1520.9|1
1587614700000|2020-04-23 04:05:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587615000000|2020-04-23 04:10:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587615600000|2020-04-23 04:20:00|1527.1|1521.1|1527.1|1521.1|1527.1|1521.1|1527.1|1521.1|1
1587615900000|2020-04-23 04:25:00|1526.9|1520.9|1526.6|1520.6|1527.1|1521.1|1526.6|1520.6|4
1587616200000|2020-04-23 04:30:00|1526.9|1520.9|1527.1|1521.1|1527.4|1521.4|1526.6|1520.6|8
1587616500000|2020-04-23 04:35:00|1527.4|1521.4|1527.4|1521.4|1527.6|1521.6|1527.4|1521.4|3
1587617100000|2020-04-23 04:45:00|1527.6|1521.6|1527.6|1521.6|1527.6|1521.6|1527.6|1521.6|1
1587617700000|2020-04-23 04:55:00|1527.9|1521.9|1527.9|1521.9|1527.9|1521.9|1527.9|1521.9|1
1587618000000|2020-04-23 05:00:00|1528.1|1522.1|1528.4|1522.4|1528.4|1522.4|1528.1|1522.1|2
1587618600000|2020-04-23 05:10:00|1528.6|1522.6|1528.6|1522.6|1528.6|1522.6|1528.6|1522.6|1
1587618900000|2020-04-23 05:15:00|1529.1|1523.1|1530.9|1524.9|1530.9|1524.9|1529.1|1523.1|6
1587619200000|2020-04-23 05:20:00|1530.6|1524.6|1529.9|1523.9|1530.6|1524.6|1529.9|1523.9|2
1587619500000|2020-04-23 05:25:00|1529.6|1523.6|1528.1|1522.1|1529.6|1523.6|1527.9|1521.9|9
1587619800000|2020-04-23 05:30:00|1528.4|1522.4|1529.9|1523.9|1530.9|1524.9|1528.4|1522.4|31
1587620100000|2020-04-23 05:35:00|1530.4|1524.4|1528.6|1522.6|1530.6|1524.6|1528.4|1522.4|41
1587620400000|2020-04-23 05:40:00|1528.9|1522.9|1526.1|1520.1|1529.4|1523.4|1526.1|1520.1|27
1587620700000|2020-04-23 05:45:00|1525.9|1519.9|1524.6|1518.6|1525.9|1519.9|1524.6|1518.6|13
1587621000000|2020-04-23 05:50:00|1524.9|1518.9|1524.1|1518.1|1525.9|1519.9|1524.1|1518.1|31
1587621300000|2020-04-23 05:55:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1587621600000|2020-04-23 06:00:00|1524.6|1518.6|1523.4|1517.4|1524.6|1518.6|1522.4|1516.4|45
1587621900000|2020-04-23 06:05:00|1523.1|1517.1|1525.4|1519.4|1525.6|1519.6|1523.1|1517.1|16
1587622200000|2020-04-23 06:10:00|1525.6|1519.6|1525.6|1519.6|1527.6|1521.6|1525.6|1519.6|29
1587622500000|2020-04-23 06:15:00|1525.4|1519.4|1524.9|1518.9|1525.4|1519.4|1524.4|1518.4|9
1587622800000|2020-04-23 06:20:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.4|1518.4|6
1587623100000|2020-04-23 06:25:00|1524.6|1518.6|1525.4|1519.4|1525.4|1519.4|1524.6|1518.6|6
1587623400000|2020-04-23 06:30:00|1525.6|1519.6|1524.9|1518.9|1526.1|1520.1|1524.9|1518.9|28
1587623700000|2020-04-23 06:35:00|1525.1|1519.1|1524.6|1518.6|1525.4|1519.4|1524.4|1518.4|6
1587624000000|2020-04-23 06:40:00|1524.9|1518.9|1525.4|1519.4|1525.6|1519.6|1524.9|1518.9|9
1587624300000|2020-04-23 06:45:00|1525.6|1519.6|1524.4|1518.4|1525.6|1519.6|1524.4|1518.4|6
1587624600000|2020-04-23 06:50:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.6|1518.6|2
1587624900000|2020-04-23 06:55:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1523.4|1517.4|8
1587625200000|2020-04-23 07:00:00|1524.9|1518.9|1523.9|1517.9|1524.9|1518.9|1522.9|1516.9|29
1587625500000|2020-04-23 07:05:00|1524.1|1518.1|1524.4|1518.4|1524.4|1518.4|1523.9|1517.9|7
1587625800000|2020-04-23 07:10:00|1524.1|1518.1|1522.6|1516.6|1524.1|1518.1|1522.6|1516.6|19
1587626100000|2020-04-23 07:15:00|1522.4|1516.4|1514.6|1508.6|1522.4|1516.4|1514.4|1508.4|54
1587626400000|2020-04-23 07:20:00|1514.9|1508.9|1515.4|1509.4|1516.4|1510.4|1514.9|1508.9|18
1587626700000|2020-04-23 07:25:00|1515.1|1509.1|1515.4|1509.4|1516.4|1510.4|1514.4|1508.4|23
1587627000000|2020-04-23 07:30:00|1515.6|1509.6|1515.9|1509.9|1516.6|1510.6|1514.6|1508.6|28
1587627300000|2020-04-23 07:35:00|1516.4|1510.4|1512.4|1506.4|1516.6|1510.6|1512.4|1506.4|25
1587627600000|2020-04-23 07:40:00|1512.9|1506.9|1516.4|1510.4|1516.4|1510.4|1512.9|1506.9|28
1587627900000|2020-04-23 07:45:00|1516.1|1510.1|1513.9|1507.9|1516.4|1510.4|1513.4|1507.4|18
1587628200000|2020-04-23 07:50:00|1513.6|1507.6|1513.1|1507.1|1513.9|1507.9|1512.9|1506.9|10
1587628500000|2020-04-23 07:55:00|1513.4|1507.4|1511.9|1505.9|1513.9|1507.9|1511.9|1505.9|14
1587628800000|2020-04-23 08:00:00|1511.6|1505.6|1511.4|1505.4|1512.4|1506.4|1511.4|1505.4|33
1587629100000|2020-04-23 08:05:00|1511.6|1505.6|1513.4|1507.4|1513.4|1507.4|1511.6|1505.6|17
1587629400000|2020-04-23 08:10:00|1513.1|1507.1|1511.4|1505.4|1513.1|1507.1|1511.4|1505.4|10
1587629700000|2020-04-23 08:15:00|1511.9|1505.9|1511.4|1505.4|1512.6|1506.6|1511.4|1505.4|7
1587630000000|2020-04-23 08:20:00|1511.6|1505.6|1514.4|1508.4|1514.4|1508.4|1511.6|1505.6|9
1587630300000|2020-04-23 08:25:00|1514.6|1508.6|1512.4|1506.4|1514.6|1508.6|1512.4|1506.4|10
1587630600000|2020-04-23 08:30:00|1512.1|1506.1|1511.9|1505.9|1512.4|1506.4|1511.6|1505.6|10
1587630900000|2020-04-23 08:35:00|1512.4|1506.4|1509.1|1503.1|1512.9|1506.9|1508.4|1502.4|23
1587631200000|2020-04-23 08:40:00|1508.9|1502.9|1509.9|1503.9|1509.9|1503.9|1508.9|1502.9|11
1587631500000|2020-04-23 08:45:00|1510.1|1504.1|1508.4|1502.4|1511.6|1505.6|1507.9|1501.9|24
1587631800000|2020-04-23 08:50:00|1507.9|1501.9|1507.4|1501.4|1508.9|1502.9|1507.4|1501.4|17
1587632100000|2020-04-23 08:55:00|1507.9|1501.9|1508.4|1502.4|1509.1|1503.1|1507.9|1501.9|11
1587632400000|2020-04-23 09:00:00|1507.9|1501.9|1507.9|1501.9|1508.4|1502.4|1506.9|1500.9|15
1587632700000|2020-04-23 09:05:00|1507.6|1501.6|1508.9|1502.9|1509.1|1503.1|1506.4|1500.4|16
1587633000000|2020-04-23 09:10:00|1509.1|1503.1|1508.6|1502.6|1509.9|1503.9|1508.6|1502.6|8
1587633300000|2020-04-23 09:15:00|1508.9|1502.9|1508.9|1502.9|1508.9|1502.9|1508.6|1502.6|5
1587633600000|2020-04-23 09:20:00|1509.1|1503.1|1509.6|1503.6|1510.6|1504.6|1509.1|1503.1|12
1587633900000|2020-04-23 09:25:00|1509.1|1503.1|1507.1|1501.1|1509.1|1503.1|1507.1|1501.1|9
1587634200000|2020-04-23 09:30:00|1507.4|1501.4|1508.1|1502.1|1508.6|1502.6|1507.1|1501.1|20
1587634500000|2020-04-23 09:35:00|1507.9|1501.9|1508.1|1502.1|1508.6|1502.6|1507.1|1501.1|14
1587634800000|2020-04-23 09:40:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|14
1587635100000|2020-04-23 09:45:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.1|1501.1|7
1587635400000|2020-04-23 09:50:00|1507.9|1501.9|1507.6|1501.6|1508.4|1502.4|1507.4|1501.4|8
1587635700000|2020-04-23 09:55:00|1507.9|1501.9|1507.4|1501.4|1508.1|1502.1|1507.4|1501.4|5
1587636000000|2020-04-23 10:00:00|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1507.6|1501.6|5
1587636300000|2020-04-23 10:05:00|1507.9|1501.9|1509.1|1503.1|1509.9|1503.9|1507.9|1501.9|19
1587636600000|2020-04-23 10:10:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.6|1502.6|11
1587636900000|2020-04-23 10:15:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|2
1587637200000|2020-04-23 10:20:00|1508.9|1502.9|1508.1|1502.1|1508.9|1502.9|1508.1|1502.1|8
1587637500000|2020-04-23 10:25:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1587638100000|2020-04-23 10:35:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.9|1502.9|7
1587638400000|2020-04-23 10:40:00|1509.1|1503.1|1508.4|1502.4|1509.1|1503.1|1508.4|1502.4|11
1587638700000|2020-04-23 10:45:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|3
1587639000000|2020-04-23 10:50:00|1508.4|1502.4|1509.9|1503.9|1509.9|1503.9|1508.4|1502.4|13
1587639300000|2020-04-23 10:55:00|1510.1|1504.1|1509.6|1503.6|1512.4|1506.4|1509.6|1503.6|24
1587639600000|2020-04-23 11:00:00|1509.4|1503.4|1509.4|1503.4|1509.9|1503.9|1509.4|1503.4|5
1587639900000|2020-04-23 11:05:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|2
1587640200000|2020-04-23 11:10:00|1510.1|1504.1|1511.1|1505.1|1513.1|1507.1|1510.1|1504.1|25
1587640500000|2020-04-23 11:15:00|1510.9|1504.9|1511.1|1505.1|1512.4|1506.4|1510.1|1504.1|22
1587640800000|2020-04-23 11:20:00|1511.4|1505.4|1510.9|1504.9|1512.6|1506.6|1510.9|1504.9|15
1587641100000|2020-04-23 11:25:00|1511.1|1505.1|1511.4|1505.4|1511.4|1505.4|1511.1|1505.1|2
1587641400000|2020-04-23 11:30:00|1511.6|1505.6|1512.4|1506.4|1513.9|1507.9|1511.6|1505.6|16
1587641700000|2020-04-23 11:35:00|1512.1|1506.1|1513.6|1507.6|1513.9|1507.9|1511.9|1505.9|23
1587642000000|2020-04-23 11:40:00|1513.4|1507.4|1515.4|1509.4|1517.1|1511.1|1512.6|1506.6|29
1587642300000|2020-04-23 11:45:00|1515.6|1509.6|1515.4|1509.4|1516.6|1510.6|1514.6|1508.6|33
1587642600000|2020-04-23 11:50:00|1515.1|1509.1|1514.9|1508.9|1515.6|1509.6|1513.9|1507.9|31
1587642900000|2020-04-23 11:55:00|1514.6|1508.6|1510.9|1504.9|1514.9|1508.9|1510.4|1504.4|61
1587643200000|2020-04-23 12:00:00|1511.1|1505.1|1510.9|1504.9|1512.9|1506.9|1510.9|1504.9|35
1587643500000|2020-04-23 12:05:00|1510.6|1504.6|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|18
1587643800000|2020-04-23 12:10:00|1510.6|1504.6|1513.1|1507.1|1513.4|1507.4|1510.6|1504.6|23
1587644100000|2020-04-23 12:15:00|1513.4|1507.4|1512.1|1506.1|1513.4|1507.4|1512.1|1506.1|14
1587644400000|2020-04-23 12:20:00|1512.4|1506.4|1513.1|1507.1|1513.6|1507.6|1512.1|1506.1|13
1587644700000|2020-04-23 12:25:00|1513.4|1507.4|1512.9|1506.9|1514.4|1508.4|1512.1|1506.1|18
1587645000000|2020-04-23 12:30:00|1512.6|1506.6|1515.9|1509.9|1515.9|1509.9|1512.4|1506.4|22
1587645300000|2020-04-23 12:35:00|1515.6|1509.6|1515.6|1509.6|1516.6|1510.6|1514.6|1508.6|32
1587645600000|2020-04-23 12:40:00|1515.4|1509.4|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|21
1587645900000|2020-04-23 12:45:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1515.9|1509.9|16
1587646200000|2020-04-23 12:50:00|1516.9|1510.9|1517.4|1511.4|1517.4|1511.4|1516.1|1510.1|23
1587646500000|2020-04-23 12:55:00|1516.4|1510.4|1516.6|1510.6|1516.9|1510.9|1516.4|1510.4|4
1587646800000|2020-04-23 13:00:00|1516.9|1510.9|1517.6|1511.6|1520.1|1514.1|1516.9|1510.9|22
1587647100000|2020-04-23 13:05:00|1517.4|1511.4|1516.4|1510.4|1518.6|1512.6|1516.4|1510.4|23
1587647400000|2020-04-23 13:10:00|1516.9|1510.9|1516.1|1510.1|1517.1|1511.1|1515.9|1509.9|15
1587647700000|2020-04-23 13:15:00|1515.9|1509.9|1516.1|1510.1|1516.1|1510.1|1515.6|1509.6|10
1587648000000|2020-04-23 13:20:00|1515.9|1509.9|1513.6|1507.6|1516.1|1510.1|1513.6|1507.6|13
1587648300000|2020-04-23 13:25:00|1513.1|1507.1|1514.6|1508.6|1514.6|1508.6|1512.6|1506.6|12
1587648600000|2020-04-23 13:30:00|1514.4|1508.4|1516.1|1510.1|1516.1|1510.1|1514.1|1508.1|9
1587648900000|2020-04-23 13:35:00|1515.9|1509.9|1517.6|1511.6|1518.4|1512.4|1515.6|1509.6|21
1587649200000|2020-04-23 13:40:00|1517.9|1511.9|1517.1|1511.1|1518.1|1512.1|1517.1|1511.1|9
1587649500000|2020-04-23 13:45:00|1517.4|1511.4|1517.1|1511.1|1518.1|1512.1|1516.9|1510.9|8
1587649800000|2020-04-23 13:50:00|1516.6|1510.6|1517.1|1511.1|1517.1|1511.1|1516.4|1510.4|8
1587650100000|2020-04-23 13:55:00|1516.9|1510.9|1518.1|1512.1|1518.1|1512.1|1516.6|1510.6|11
1587650400000|2020-04-23 14:00:00|1518.4|1512.4|1516.6|1510.6|1518.6|1512.6|1516.6|1510.6|19
1587650700000|2020-04-23 14:05:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.6|1509.6|5
1587651000000|2020-04-23 14:10:00|1516.6|1510.6|1517.6|1511.6|1517.6|1511.6|1516.6|1510.6|9
1587651300000|2020-04-23 14:15:00|1517.9|1511.9|1517.9|1511.9|1517.9|1511.9|1517.6|1511.6|5
1587651600000|2020-04-23 14:20:00|1517.6|1511.6|1517.9|1511.9|1518.6|1512.6|1517.6|1511.6|7
1587651900000|2020-04-23 14:25:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.6|1510.6|16
1587652200000|2020-04-23 14:30:00|1516.6|1510.6|1514.9|1508.9|1516.6|1510.6|1513.6|1507.6|33
1587652500000|2020-04-23 14:35:00|1514.6|1508.6|1513.9|1507.9|1515.1|1509.1|1513.4|1507.4|16
1587652800000|2020-04-23 14:40:00|1514.1|1508.1|1515.6|1509.6|1516.1|1510.1|1514.1|1508.1|23
1587653100000|2020-04-23 14:45:00|1515.9|1509.9|1515.1|1509.1|1516.1|1510.1|1514.4|1508.4|21
1587653400000|2020-04-23 14:50:00|1515.4|1509.4|1516.1|1510.1|1517.1|1511.1|1515.4|1509.4|15
1587653700000|2020-04-23 14:55:00|1516.4|1510.4|1516.9|1510.9|1518.1|1512.1|1516.1|1510.1|19
1587654000000|2020-04-23 15:00:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1514.9|1508.9|26
1587654300000|2020-04-23 15:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|7
1587654600000|2020-04-23 15:10:00|1516.1|1510.1|1517.4|1511.4|1517.9|1511.9|1515.9|1509.9|26
1587654900000|2020-04-23 15:15:00|1517.1|1511.1|1517.4|1511.4|1517.9|1511.9|1516.9|1510.9|18
1587655200000|2020-04-23 15:20:00|1517.6|1511.6|1518.9|1512.9|1518.9|1512.9|1517.4|1511.4|31
1587655500000|2020-04-23 15:25:00|1519.1|1513.1|1516.1|1510.1|1519.1|1513.1|1516.1|1510.1|24
1587655800000|2020-04-23 15:30:00|1515.9|1509.9|1512.9|1506.9|1516.1|1510.1|1511.1|1505.1|44
1587656100000|2020-04-23 15:35:00|1513.1|1507.1|1514.1|1508.1|1514.4|1508.4|1512.6|1506.6|31
1587656400000|2020-04-23 15:40:00|1513.9|1507.9|1514.6|1508.6|1515.9|1509.9|1513.1|1507.1|32
1587656700000|2020-04-23 15:45:00|1514.9|1508.9|1514.4|1508.4|1515.4|1509.4|1514.4|1508.4|11
1587657000000|2020-04-23 15:50:00|1514.6|1508.6|1516.1|1510.1|1516.6|1510.6|1514.6|1508.6|26
1587657300000|2020-04-23 15:55:00|1515.6|1509.6|1517.4|1511.4|1517.6|1511.6|1515.4|1509.4|18
1587657600000|2020-04-23 16:00:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1516.4|1510.4|7
1587657900000|2020-04-23 16:05:00|1517.6|1511.6|1517.4|1511.4|1517.6|1511.6|1517.4|1511.4|2
1587658200000|2020-04-23 16:10:00|1517.6|1511.6|1516.4|1510.4|1517.6|1511.6|1516.4|1510.4|3
1587658500000|2020-04-23 16:15:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.1|1510.1|8
1587658800000|2020-04-23 16:20:00|1516.1|1510.1|1515.6|1509.6|1516.1|1510.1|1515.4|1509.4|5
1587659100000|2020-04-23 16:25:00|1515.9|1509.9|1515.6|1509.6|1515.9|1509.9|1515.6|1509.6|2
1587659400000|2020-04-23 16:30:00|1515.9|1509.9|1516.1|1510.1|1516.6|1510.6|1515.9|1509.9|6
1587660000000|2020-04-23 16:40:00|1516.4|1510.4|1516.4|1510.4|1518.4|1512.4|1516.4|1510.4|13
1587660300000|2020-04-23 16:45:00|1516.1|1510.1|1512.9|1506.9|1516.1|1510.1|1512.6|1506.6|23
1587660600000|2020-04-23 16:50:00|1513.4|1507.4|1515.4|1509.4|1516.4|1510.4|1512.4|1506.4|25
1587660900000|2020-04-23 16:55:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1514.1|1508.1|20
1587686400000|2020-04-24 00:00:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587686700000|2020-04-24 00:05:00|1514.1|1508.1|1513.9|1507.9|1514.1|1508.1|1513.4|1507.4|10
1587687000000|2020-04-24 00:10:00|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1
1587687600000|2020-04-24 00:20:00|1514.1|1508.1|1514.1|1508.1|1514.1|1508.1|1514.1|1508.1|1
1587687900000|2020-04-24 00:25:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587688200000|2020-04-24 00:30:00|1514.1|1508.1|1514.6|1508.6|1514.6|1508.6|1513.9|1507.9|8
1587688500000|2020-04-24 00:35:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587688800000|2020-04-24 00:40:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1587689700000|2020-04-24 00:55:00|1514.1|1508.1|1513.6|1507.6|1514.4|1508.4|1513.4|1507.4|7
1587690000000|2020-04-24 01:00:00|1514.1|1508.1|1518.4|1512.4|1519.4|1513.4|1514.1|1508.1|49
1587690300000|2020-04-24 01:05:00|1518.6|1512.6|1519.1|1513.1|1519.9|1513.9|1518.1|1512.1|65
1587690600000|2020-04-24 01:10:00|1518.6|1512.6|1517.4|1511.4|1518.6|1512.6|1517.4|1511.4|10
1587690900000|2020-04-24 01:15:00|1517.1|1511.1|1516.4|1510.4|1517.4|1511.4|1515.4|1509.4|38
1587691200000|2020-04-24 01:20:00|1516.1|1510.1|1515.6|1509.6|1516.1|1510.1|1515.6|1509.6|12
1587691500000|2020-04-24 01:25:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.1|1508.1|11
1587691800000|2020-04-24 01:30:00|1515.1|1509.1|1516.1|1510.1|1516.4|1510.4|1515.1|1509.1|9
1587692100000|2020-04-24 01:35:00|1516.4|1510.4|1517.6|1511.6|1517.6|1511.6|1516.1|1510.1|17
1587692400000|2020-04-24 01:40:00|1517.4|1511.4|1518.1|1512.1|1518.1|1512.1|1517.4|1511.4|4
1587692700000|2020-04-24 01:45:00|1517.9|1511.9|1517.6|1511.6|1517.9|1511.9|1517.4|1511.4|4
1587693000000|2020-04-24 01:50:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1587693300000|2020-04-24 01:55:00|1517.1|1511.1|1517.4|1511.4|1517.6|1511.6|1515.6|1509.6|11
1587693600000|2020-04-24 02:00:00|1517.1|1511.1|1518.9|1512.9|1519.1|1513.1|1516.6|1510.6|39
1587693900000|2020-04-24 02:05:00|1519.1|1513.1|1519.9|1513.9|1520.4|1514.4|1518.9|1512.9|37
1587694200000|2020-04-24 02:10:00|1519.6|1513.6|1521.1|1515.1|1521.1|1515.1|1519.1|1513.1|16
1587694500000|2020-04-24 02:15:00|1520.9|1514.9|1520.6|1514.6|1520.9|1514.9|1520.6|1514.6|2
1587694800000|2020-04-24 02:20:00|1520.4|1514.4|1520.6|1514.6|1520.6|1514.6|1520.4|1514.4|2
1587695100000|2020-04-24 02:25:00|1520.4|1514.4|1520.4|1514.4|1520.4|1514.4|1520.4|1514.4|1
1587695400000|2020-04-24 02:30:00|1520.6|1514.6|1517.9|1511.9|1520.6|1514.6|1517.9|1511.9|27
1587695700000|2020-04-24 02:35:00|1518.1|1512.1|1518.6|1512.6|1519.4|1513.4|1517.6|1511.6|24
1587696000000|2020-04-24 02:40:00|1518.1|1512.1|1519.4|1513.4|1519.6|1513.6|1517.9|1511.9|42
1587696300000|2020-04-24 02:45:00|1519.6|1513.6|1518.6|1512.6|1521.4|1515.4|1518.6|1512.6|15
1587696600000|2020-04-24 02:50:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1
1587696900000|2020-04-24 02:55:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1
1587697500000|2020-04-24 03:05:00|1518.4|1512.4|1516.9|1510.9|1518.4|1512.4|1516.9|1510.9|5
1587697800000|2020-04-24 03:10:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1587698100000|2020-04-24 03:15:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|2
1587698400000|2020-04-24 03:20:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1587698700000|2020-04-24 03:25:00|1517.6|1511.6|1517.1|1511.1|1518.1|1512.1|1516.6|1510.6|18
1587699600000|2020-04-24 03:40:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1587700500000|2020-04-24 03:55:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|2
1587701100000|2020-04-24 04:05:00|1516.9|1510.9|1517.4|1511.4|1517.9|1511.9|1516.9|1510.9|5
1587702000000|2020-04-24 04:20:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|2
1587702600000|2020-04-24 04:30:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1587703200000|2020-04-24 04:40:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1587704400000|2020-04-24 05:00:00|1516.4|1510.4|1514.4|1508.4|1516.4|1510.4|1514.1|1508.1|5
1587704700000|2020-04-24 05:05:00|1514.6|1508.6|1515.4|1509.4|1515.9|1509.9|1514.6|1508.6|9
1587705000000|2020-04-24 05:10:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1587705600000|2020-04-24 05:20:00|1515.9|1509.9|1516.1|1510.1|1516.1|1510.1|1515.9|1509.9|2
1587706200000|2020-04-24 05:30:00|1516.4|1510.4|1520.1|1514.1|1520.1|1514.1|1515.9|1509.9|36
1587706500000|2020-04-24 05:35:00|1519.6|1513.6|1517.9|1511.9|1520.1|1514.1|1517.4|1511.4|29
1587706800000|2020-04-24 05:40:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.9|1510.9|3
1587707100000|2020-04-24 05:45:00|1517.1|1511.1|1515.1|1509.1|1517.1|1511.1|1515.1|1509.1|12
1587707400000|2020-04-24 05:50:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1513.9|1507.9|28
1587707700000|2020-04-24 05:55:00|1514.6|1508.6|1513.4|1507.4|1514.9|1508.9|1513.4|1507.4|30
1587708000000|2020-04-24 06:00:00|1513.1|1507.1|1512.6|1506.6|1513.1|1507.1|1512.4|1506.4|7
1587708300000|2020-04-24 06:05:00|1512.9|1506.9|1512.6|1506.6|1513.1|1507.1|1511.9|1505.9|29
1587708600000|2020-04-24 06:10:00|1512.4|1506.4|1513.4|1507.4|1513.6|1507.6|1511.9|1505.9|42
1587708900000|2020-04-24 06:15:00|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1512.6|1506.6|45
1587709200000|2020-04-24 06:20:00|1513.1|1507.1|1512.6|1506.6|1513.6|1507.6|1511.9|1505.9|21
1587709500000|2020-04-24 06:25:00|1512.4|1506.4|1512.1|1506.1|1512.4|1506.4|1512.1|1506.1|2
1587709800000|2020-04-24 06:30:00|1511.9|1505.9|1510.6|1504.6|1512.9|1506.9|1510.1|1504.1|26
1587710100000|2020-04-24 06:35:00|1510.9|1504.9|1509.4|1503.4|1510.9|1504.9|1509.1|1503.1|11
1587710400000|2020-04-24 06:40:00|1509.6|1503.6|1509.1|1503.1|1509.6|1503.6|1508.1|1502.1|8
1587710700000|2020-04-24 06:45:00|1508.9|1502.9|1510.1|1504.1|1510.6|1504.6|1508.6|1502.6|8
1587711000000|2020-04-24 06:50:00|1510.4|1504.4|1511.9|1505.9|1512.4|1506.4|1510.1|1504.1|13
1587711300000|2020-04-24 06:55:00|1512.1|1506.1|1513.1|1507.1|1515.1|1509.1|1511.9|1505.9|33
1587711600000|2020-04-24 07:00:00|1513.4|1507.4|1511.4|1505.4|1514.4|1508.4|1508.6|1502.6|66
1587711900000|2020-04-24 07:05:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1511.1|1505.1|11
1587712200000|2020-04-24 07:10:00|1511.6|1505.6|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|10
1587712500000|2020-04-24 07:15:00|1510.9|1504.9|1511.4|1505.4|1511.4|1505.4|1510.9|1504.9|7
1587712800000|2020-04-24 07:20:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|3
1587713100000|2020-04-24 07:25:00|1511.1|1505.1|1512.9|1506.9|1513.1|1507.1|1511.1|1505.1|8
1587713400000|2020-04-24 07:30:00|1513.1|1507.1|1511.1|1505.1|1513.9|1507.9|1510.9|1504.9|25
1587713700000|2020-04-24 07:35:00|1511.6|1505.6|1510.6|1504.6|1511.9|1505.9|1509.6|1503.6|15
1587714000000|2020-04-24 07:40:00|1510.4|1504.4|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|6
1587714300000|2020-04-24 07:45:00|1510.6|1504.6|1509.9|1503.9|1510.9|1504.9|1509.9|1503.9|6
1587714600000|2020-04-24 07:50:00|1510.1|1504.1|1510.4|1504.4|1510.4|1504.4|1509.9|1503.9|9
1587714900000|2020-04-24 07:55:00|1510.6|1504.6|1509.6|1503.6|1511.4|1505.4|1508.4|1502.4|21
1587715200000|2020-04-24 08:00:00|1509.9|1503.9|1509.9|1503.9|1510.9|1504.9|1509.6|1503.6|23
1587715500000|2020-04-24 08:05:00|1509.6|1503.6|1510.4|1504.4|1510.9|1504.9|1509.6|1503.6|12
1587715800000|2020-04-24 08:10:00|1510.1|1504.1|1508.9|1502.9|1510.4|1504.4|1508.6|1502.6|13
1587716100000|2020-04-24 08:15:00|1508.6|1502.6|1507.9|1501.9|1508.6|1502.6|1507.9|1501.9|6
1587716400000|2020-04-24 08:20:00|1507.6|1501.6|1509.6|1503.6|1510.6|1504.6|1507.4|1501.4|19
1587716700000|2020-04-24 08:25:00|1509.9|1503.9|1509.9|1503.9|1511.9|1505.9|1509.9|1503.9|16
1587717000000|2020-04-24 08:30:00|1510.1|1504.1|1510.9|1504.9|1510.9|1504.9|1509.6|1503.6|14
1587717300000|2020-04-24 08:35:00|1510.6|1504.6|1515.4|1509.4|1515.4|1509.4|1509.9|1503.9|27
1587717600000|2020-04-24 08:40:00|1515.1|1509.1|1511.9|1505.9|1515.1|1509.1|1511.9|1505.9|18
1587717900000|2020-04-24 08:45:00|1512.1|1506.1|1513.4|1507.4|1513.4|1507.4|1511.6|1505.6|15
1587718200000|2020-04-24 08:50:00|1513.1|1507.1|1512.4|1506.4|1513.1|1507.1|1512.4|1506.4|4
1587718500000|2020-04-24 08:55:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.1|1506.1|17
1587718800000|2020-04-24 09:00:00|1512.9|1506.9|1513.6|1507.6|1514.1|1508.1|1512.9|1506.9|10
1587719100000|2020-04-24 09:05:00|1513.9|1507.9|1513.1|1507.1|1515.9|1509.9|1513.1|1507.1|16
1587719400000|2020-04-24 09:10:00|1513.6|1507.6|1515.1|1509.1|1515.1|1509.1|1513.6|1507.6|19
1587719700000|2020-04-24 09:15:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|3
1587720000000|2020-04-24 09:20:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|8
1587720300000|2020-04-24 09:25:00|1515.9|1509.9|1515.9|1509.9|1516.9|1510.9|1515.1|1509.1|16
1587720600000|2020-04-24 09:30:00|1515.6|1509.6|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|4
1587720900000|2020-04-24 09:35:00|1515.6|1509.6|1515.9|1509.9|1516.1|1510.1|1515.6|1509.6|4
1587721200000|2020-04-24 09:40:00|1515.6|1509.6|1514.4|1508.4|1515.9|1509.9|1514.4|1508.4|23
1587721500000|2020-04-24 09:45:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|10
1587721800000|2020-04-24 09:50:00|1514.6|1508.6|1514.4|1508.4|1515.9|1509.9|1514.4|1508.4|21
1587722100000|2020-04-24 09:55:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.6|1507.6|8
1587722400000|2020-04-24 10:00:00|1513.9|1507.9|1513.6|1507.6|1513.9|1507.9|1513.1|1507.1|12
1587722700000|2020-04-24 10:05:00|1513.4|1507.4|1512.4|1506.4|1513.4|1507.4|1511.6|1505.6|15
1587723000000|2020-04-24 10:10:00|1512.1|1506.1|1512.6|1506.6|1513.1|1507.1|1511.6|1505.6|9
1587723300000|2020-04-24 10:15:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.6|1506.6|3
1587723600000|2020-04-24 10:20:00|1512.6|1506.6|1512.9|1506.9|1512.9|1506.9|1512.6|1506.6|6
1587723900000|2020-04-24 10:25:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|2
1587724200000|2020-04-24 10:30:00|1512.9|1506.9|1513.4|1507.4|1513.4|1507.4|1512.9|1506.9|2
1587724500000|2020-04-24 10:35:00|1512.9|1506.9|1512.6|1506.6|1512.9|1506.9|1512.6|1506.6|2
1587724800000|2020-04-24 10:40:00|1512.9|1506.9|1514.9|1508.9|1514.9|1508.9|1512.9|1506.9|10
1587725100000|2020-04-24 10:45:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1514.6|1508.6|17
1587725400000|2020-04-24 10:50:00|1514.9|1508.9|1514.6|1508.6|1515.1|1509.1|1514.6|1508.6|10
1587725700000|2020-04-24 10:55:00|1514.9|1508.9|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|13
1587726000000|2020-04-24 11:00:00|1515.1|1509.1|1515.1|1509.1|1515.4|1509.4|1515.1|1509.1|3
1587726300000|2020-04-24 11:05:00|1515.4|1509.4|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|5
1587726600000|2020-04-24 11:10:00|1514.9|1508.9|1515.6|1509.6|1516.1|1510.1|1514.9|1508.9|9
1587726900000|2020-04-24 11:15:00|1515.9|1509.9|1515.6|1509.6|1516.1|1510.1|1514.9|1508.9|18
1587727200000|2020-04-24 11:20:00|1515.9|1509.9|1517.1|1511.1|1517.1|1511.1|1515.9|1509.9|4
1587727500000|2020-04-24 11:25:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1517.6|1511.6|7
1587727800000|2020-04-24 11:30:00|1517.4|1511.4|1514.9|1508.9|1517.4|1511.4|1514.6|1508.6|17
1587728100000|2020-04-24 11:35:00|1515.1|1509.1|1516.4|1510.4|1517.4|1511.4|1515.1|1509.1|23
1587728400000|2020-04-24 11:40:00|1516.1|1510.1|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|7
1587728700000|2020-04-24 11:45:00|1515.4|1509.4|1514.6|1508.6|1515.6|1509.6|1514.6|1508.6|11
1587729000000|2020-04-24 11:50:00|1514.9|1508.9|1510.9|1504.9|1515.4|1509.4|1510.9|1504.9|17
1587729300000|2020-04-24 11:55:00|1511.1|1505.1|1512.1|1506.1|1512.4|1506.4|1509.6|1503.6|65
1587729600000|2020-04-24 12:00:00|1512.4|1506.4|1511.4|1505.4|1512.4|1506.4|1510.9|1504.9|12
1587729900000|2020-04-24 12:05:00|1511.1|1505.1|1510.6|1504.6|1512.4|1506.4|1510.6|1504.6|11
1587730200000|2020-04-24 12:10:00|1510.4|1504.4|1508.9|1502.9|1510.6|1504.6|1508.9|1502.9|19
1587730500000|2020-04-24 12:15:00|1509.1|1503.1|1511.4|1505.4|1511.4|1505.4|1509.1|1503.1|22
1587730800000|2020-04-24 12:20:00|1512.1|1506.1|1512.9|1506.9|1513.9|1507.9|1511.9|1505.9|33
1587731100000|2020-04-24 12:25:00|1513.4|1507.4|1514.9|1508.9|1514.9|1508.9|1513.4|1507.4|10
1587731400000|2020-04-24 12:30:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.4|1507.4|17
1587731700000|2020-04-24 12:35:00|1513.4|1507.4|1513.9|1507.9|1514.4|1508.4|1512.4|1506.4|24
1587732000000|2020-04-24 12:40:00|1513.6|1507.6|1512.9|1506.9|1513.6|1507.6|1512.9|1506.9|16
1587732300000|2020-04-24 12:45:00|1512.6|1506.6|1512.1|1506.1|1512.6|1506.6|1511.6|1505.6|12
1587732600000|2020-04-24 12:50:00|1511.9|1505.9|1510.9|1504.9|1511.9|1505.9|1510.6|1504.6|13
1587732900000|2020-04-24 12:55:00|1511.1|1505.1|1512.4|1506.4|1512.4|1506.4|1510.6|1504.6|14
1587733200000|2020-04-24 13:00:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1511.6|1505.6|12
1587733500000|2020-04-24 13:05:00|1512.6|1506.6|1512.4|1506.4|1512.9|1506.9|1511.9|1505.9|15
1587733800000|2020-04-24 13:10:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1511.4|1505.4|8
1587734100000|2020-04-24 13:15:00|1511.6|1505.6|1512.4|1506.4|1512.4|1506.4|1511.1|1505.1|17
1587734400000|2020-04-24 13:20:00|1512.6|1506.6|1513.4|1507.4|1513.4|1507.4|1512.4|1506.4|9
1587734700000|2020-04-24 13:25:00|1513.6|1507.6|1514.9|1508.9|1514.9|1508.9|1513.6|1507.6|6
1587735000000|2020-04-24 13:30:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1514.1|1508.1|3
1587735300000|2020-04-24 13:35:00|1514.4|1508.4|1514.1|1508.1|1514.9|1508.9|1513.6|1507.6|16
1587735600000|2020-04-24 13:40:00|1513.9|1507.9|1513.4|1507.4|1513.9|1507.9|1512.9|1506.9|18
1587735900000|2020-04-24 13:45:00|1513.1|1507.1|1511.4|1505.4|1513.4|1507.4|1511.4|1505.4|17
1587736200000|2020-04-24 13:50:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|8
1587736500000|2020-04-24 13:55:00|1511.4|1505.4|1510.4|1504.4|1511.4|1505.4|1510.4|1504.4|10
1587736800000|2020-04-24 14:00:00|1510.9|1504.9|1510.9|1504.9|1511.4|1505.4|1510.4|1504.4|18
1587737100000|2020-04-24 14:05:00|1510.6|1504.6|1509.6|1503.6|1510.9|1504.9|1509.6|1503.6|11
1587737400000|2020-04-24 14:10:00|1509.4|1503.4|1508.9|1502.9|1509.4|1503.4|1508.4|1502.4|8
1587737700000|2020-04-24 14:15:00|1509.1|1503.1|1510.4|1504.4|1510.4|1504.4|1509.1|1503.1|8
1587738000000|2020-04-24 14:20:00|1510.1|1504.1|1509.9|1503.9|1510.4|1504.4|1509.6|1503.6|9
1587738300000|2020-04-24 14:25:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.4|1503.4|3
1587738600000|2020-04-24 14:30:00|1509.4|1503.4|1509.4|1503.4|1509.9|1503.9|1509.1|1503.1|10
1587738900000|2020-04-24 14:35:00|1509.6|1503.6|1509.9|1503.9|1510.9|1504.9|1509.4|1503.4|11
1587739200000|2020-04-24 14:40:00|1510.1|1504.1|1510.9|1504.9|1510.9|1504.9|1509.4|1503.4|8
1587739500000|2020-04-24 14:45:00|1510.6|1504.6|1511.1|1505.1|1511.9|1505.9|1510.4|1504.4|11
1587739800000|2020-04-24 14:50:00|1511.6|1505.6|1511.9|1505.9|1512.9|1506.9|1511.6|1505.6|8
1587740100000|2020-04-24 14:55:00|1512.6|1506.6|1511.6|1505.6|1513.6|1507.6|1511.6|1505.6|18
1587740400000|2020-04-24 15:00:00|1511.1|1505.1|1512.4|1506.4|1512.6|1506.6|1511.1|1505.1|12
1587740700000|2020-04-24 15:05:00|1512.1|1506.1|1511.1|1505.1|1512.4|1506.4|1511.1|1505.1|5
1587741000000|2020-04-24 15:10:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|3
1587741300000|2020-04-24 15:15:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|3
1587741600000|2020-04-24 15:20:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|9
1587741900000|2020-04-24 15:25:00|1511.6|1505.6|1513.9|1507.9|1514.6|1508.6|1511.1|1505.1|34
1587742200000|2020-04-24 15:30:00|1514.1|1508.1|1514.6|1508.6|1519.6|1513.6|1513.4|1507.4|98
1587742500000|2020-04-24 15:35:00|1514.9|1508.9|1516.4|1510.4|1516.9|1510.9|1513.6|1507.6|59
1587742800000|2020-04-24 15:40:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1514.9|1508.9|14
1587743100000|2020-04-24 15:45:00|1515.9|1509.9|1515.9|1509.9|1516.1|1510.1|1514.6|1508.6|18
1587743400000|2020-04-24 15:50:00|1514.9|1508.9|1515.9|1509.9|1515.9|1509.9|1514.9|1508.9|7
1587743700000|2020-04-24 15:55:00|1516.1|1510.1|1520.4|1514.4|1520.4|1514.4|1516.1|1510.1|19
1587744000000|2020-04-24 16:00:00|1520.1|1514.1|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|14
1587744300000|2020-04-24 16:05:00|1519.4|1513.4|1519.9|1513.9|1519.9|1513.9|1519.4|1513.4|5
1587744600000|2020-04-24 16:10:00|1519.6|1513.6|1519.4|1513.4|1519.6|1513.6|1519.4|1513.4|4
1587744900000|2020-04-24 16:15:00|1519.1|1513.1|1518.6|1512.6|1519.1|1513.1|1517.9|1511.9|7
1587745200000|2020-04-24 16:20:00|1518.4|1512.4|1517.4|1511.4|1518.4|1512.4|1517.4|1511.4|5
1587745500000|2020-04-24 16:25:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1516.9|1510.9|12
1587745800000|2020-04-24 16:30:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|4
1587746100000|2020-04-24 16:35:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1516.9|1510.9|5
1587746700000|2020-04-24 16:45:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.4|1511.4|3
1587747000000|2020-04-24 16:50:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.9|1511.9|5
1587747300000|2020-04-24 16:55:00|1518.5|1512.5|1519|1513|1519.3|1513.3|1518.5|1512.5|6
1587945600000|2020-04-27 00:00:00|1522|1510|1518.1|1512.1|1522|1512.4|1517.6|1510|6
1587945900000|2020-04-27 00:05:00|1518.9|1512.9|1519.6|1513.6|1519.6|1513.6|1518.9|1512.9|4
1587946200000|2020-04-27 00:10:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1519.6|1513.6|3
1587946500000|2020-04-27 00:15:00|1520.1|1514.1|1521.6|1515.6|1521.6|1515.6|1520.1|1514.1|5
1587947100000|2020-04-27 00:25:00|1521.9|1515.9|1522.6|1516.6|1522.6|1516.6|1521.9|1515.9|5
1587947400000|2020-04-27 00:30:00|1521.9|1515.9|1520.9|1514.9|1521.9|1515.9|1520.6|1514.6|7
1587947700000|2020-04-27 00:35:00|1521.1|1515.1|1519.4|1513.4|1521.4|1515.4|1519.4|1513.4|9
1587948000000|2020-04-27 00:40:00|1519.6|1513.6|1521.4|1515.4|1522.1|1516.1|1519.6|1513.6|10
1587948300000|2020-04-27 00:45:00|1521.1|1515.1|1522.6|1516.6|1523.6|1517.6|1521.1|1515.1|12
1587948600000|2020-04-27 00:50:00|1522.4|1516.4|1522.4|1516.4|1522.4|1516.4|1522.4|1516.4|1
1587948900000|2020-04-27 00:55:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.6|1516.6|2
1587949200000|2020-04-27 01:00:00|1522.6|1516.6|1522.9|1516.9|1523.6|1517.6|1522.4|1516.4|16
1587949500000|2020-04-27 01:05:00|1522.6|1516.6|1521.6|1515.6|1522.9|1516.9|1521.6|1515.6|10
1587949800000|2020-04-27 01:10:00|1521.4|1515.4|1523.6|1517.6|1524.6|1518.6|1520.6|1514.6|22
1587950100000|2020-04-27 01:15:00|1523.9|1517.9|1524.1|1518.1|1524.6|1518.6|1523.9|1517.9|7
1587950400000|2020-04-27 01:20:00|1524.4|1518.4|1525.1|1519.1|1525.9|1519.9|1524.4|1518.4|10
1587951000000|2020-04-27 01:30:00|1525.4|1519.4|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|4
1587951300000|2020-04-27 01:35:00|1524.9|1518.9|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|13
1587951600000|2020-04-27 01:40:00|1523.9|1517.9|1523.1|1517.1|1523.9|1517.9|1522.9|1516.9|5
1587951900000|2020-04-27 01:45:00|1523.4|1517.4|1523.6|1517.6|1523.6|1517.6|1523.4|1517.4|2
1587952200000|2020-04-27 01:50:00|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1
1587952500000|2020-04-27 01:55:00|1523.6|1517.6|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|3
1587952800000|2020-04-27 02:00:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1524.1|1518.1|4
1587953100000|2020-04-27 02:05:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.1|1518.1|3
1587953400000|2020-04-27 02:10:00|1524.6|1518.6|1524.6|1518.6|1525.4|1519.4|1524.6|1518.6|7
1587953700000|2020-04-27 02:15:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1524.1|1518.1|2
1587954000000|2020-04-27 02:20:00|1523.9|1517.9|1523.1|1517.1|1523.9|1517.9|1523.1|1517.1|2
1587954300000|2020-04-27 02:25:00|1522.9|1516.9|1522.9|1516.9|1523.1|1517.1|1522.1|1516.1|4
1587954600000|2020-04-27 02:30:00|1523.9|1517.9|1524.9|1518.9|1525.1|1519.1|1523.6|1517.6|19
1587954900000|2020-04-27 02:35:00|1525.6|1519.6|1524.9|1518.9|1525.6|1519.6|1524.9|1518.9|15
1587955200000|2020-04-27 02:40:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1523.9|1517.9|17
1587955500000|2020-04-27 02:45:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1523.9|1517.9|4
1587955800000|2020-04-27 02:50:00|1524.6|1518.6|1524.4|1518.4|1524.6|1518.6|1524.4|1518.4|2
1587957300000|2020-04-27 03:15:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.4|1518.4|3
1587957600000|2020-04-27 03:20:00|1524.9|1518.9|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|9
1587957900000|2020-04-27 03:25:00|1523.9|1517.9|1522.4|1516.4|1523.9|1517.9|1522.4|1516.4|5
1587958500000|2020-04-27 03:35:00|1522.1|1516.1|1520.6|1514.6|1522.1|1516.1|1520.6|1514.6|9
1587959100000|2020-04-27 03:45:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587959700000|2020-04-27 03:55:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.4|1514.4|3
1587960000000|2020-04-27 04:00:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587960300000|2020-04-27 04:05:00|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1
1587961200000|2020-04-27 04:20:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587961500000|2020-04-27 04:25:00|1520.6|1514.6|1520.6|1514.6|1520.9|1514.9|1520.6|1514.6|3
1587961800000|2020-04-27 04:30:00|1521.1|1515.1|1520.9|1514.9|1521.4|1515.4|1520.4|1514.4|8
1587962100000|2020-04-27 04:35:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1587962700000|2020-04-27 04:45:00|1521.6|1515.6|1521.9|1515.9|1522.1|1516.1|1521.6|1515.6|4
1587963000000|2020-04-27 04:50:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|2
1587963300000|2020-04-27 04:55:00|1522.4|1516.4|1524.1|1518.1|1524.1|1518.1|1522.4|1516.4|6
1587963600000|2020-04-27 05:00:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1522.9|1516.9|6
1587963900000|2020-04-27 05:05:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.9|1517.9|2
1587964200000|2020-04-27 05:10:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.9|1517.9|2
1587964500000|2020-04-27 05:15:00|1523.9|1517.9|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|10
1587964800000|2020-04-27 05:20:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1523.9|1517.9|6
1587965100000|2020-04-27 05:25:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1587965400000|2020-04-27 05:30:00|1524.1|1518.1|1523.4|1517.4|1525.1|1519.1|1523.4|1517.4|22
1587965700000|2020-04-27 05:35:00|1523.9|1517.9|1525.1|1519.1|1525.1|1519.1|1523.9|1517.9|6
1587966000000|2020-04-27 05:40:00|1524.9|1518.9|1525.1|1519.1|1525.1|1519.1|1524.9|1518.9|6
1587966300000|2020-04-27 05:45:00|1525.4|1519.4|1524.9|1518.9|1525.9|1519.9|1524.9|1518.9|11
1587966600000|2020-04-27 05:50:00|1524.4|1518.4|1524.1|1518.1|1524.9|1518.9|1523.6|1517.6|7
1587966900000|2020-04-27 05:55:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|10
1587967200000|2020-04-27 06:00:00|1524.4|1518.4|1524.9|1518.9|1525.6|1519.6|1523.9|1517.9|26
1587967500000|2020-04-27 06:05:00|1525.1|1519.1|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|5
1587967800000|2020-04-27 06:10:00|1524.9|1518.9|1523.6|1517.6|1525.1|1519.1|1523.4|1517.4|20
1587968100000|2020-04-27 06:15:00|1523.4|1517.4|1522.4|1516.4|1523.4|1517.4|1521.9|1515.9|9
1587968400000|2020-04-27 06:20:00|1522.1|1516.1|1519.1|1513.1|1522.1|1516.1|1518.9|1512.9|9
1587968700000|2020-04-27 06:25:00|1518.9|1512.9|1517.9|1511.9|1518.9|1512.9|1517.4|1511.4|18
1587969000000|2020-04-27 06:30:00|1518.1|1512.1|1519.6|1513.6|1520.6|1514.6|1517.9|1511.9|19
1587969300000|2020-04-27 06:35:00|1520.1|1514.1|1522.4|1516.4|1522.4|1516.4|1519.6|1513.6|37
1587969600000|2020-04-27 06:40:00|1522.1|1516.1|1520.6|1514.6|1522.6|1516.6|1520.6|1514.6|22
1587969900000|2020-04-27 06:45:00|1520.9|1514.9|1521.1|1515.1|1521.1|1515.1|1520.1|1514.1|31
1587970200000|2020-04-27 06:50:00|1520.9|1514.9|1520.1|1514.1|1521.9|1515.9|1520.1|1514.1|36
1587970500000|2020-04-27 06:55:00|1520.4|1514.4|1519.1|1513.1|1523.4|1517.4|1519.1|1513.1|49
1587970800000|2020-04-27 07:00:00|1518.6|1512.6|1519.6|1513.6|1521.6|1515.6|1517.4|1511.4|42
1587971100000|2020-04-27 07:05:00|1519.9|1513.9|1518.1|1512.1|1520.1|1514.1|1517.1|1511.1|31
1587971400000|2020-04-27 07:10:00|1518.4|1512.4|1521.1|1515.1|1521.6|1515.6|1518.1|1512.1|25
1587971700000|2020-04-27 07:15:00|1521.4|1515.4|1520.1|1514.1|1521.4|1515.4|1520.1|1514.1|9
1587972000000|2020-04-27 07:20:00|1520.4|1514.4|1521.6|1515.6|1522.9|1516.9|1520.4|1514.4|16
1587972300000|2020-04-27 07:25:00|1521.4|1515.4|1521.6|1515.6|1521.9|1515.9|1520.9|1514.9|19
1587972600000|2020-04-27 07:30:00|1521.1|1515.1|1523.1|1517.1|1523.6|1517.6|1520.4|1514.4|13
1587972900000|2020-04-27 07:35:00|1523.6|1517.6|1522.1|1516.1|1523.6|1517.6|1521.6|1515.6|19
1587973200000|2020-04-27 07:40:00|1522.4|1516.4|1520.6|1514.6|1522.6|1516.6|1520.6|1514.6|9
1587973500000|2020-04-27 07:45:00|1520.4|1514.4|1520.6|1514.6|1521.6|1515.6|1520.4|1514.4|10
1587973800000|2020-04-27 07:50:00|1520.9|1514.9|1521.4|1515.4|1521.6|1515.6|1520.9|1514.9|7
1587974100000|2020-04-27 07:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.4|1515.4|3
1587974400000|2020-04-27 08:00:00|1521.4|1515.4|1521.9|1515.9|1521.9|1515.9|1520.1|1514.1|16
1587974700000|2020-04-27 08:05:00|1521.6|1515.6|1522.1|1516.1|1522.6|1516.6|1520.6|1514.6|14
1587975000000|2020-04-27 08:10:00|1522.4|1516.4|1521.1|1515.1|1522.6|1516.6|1521.1|1515.1|10
1587975300000|2020-04-27 08:15:00|1520.9|1514.9|1520.4|1514.4|1521.1|1515.1|1520.1|1514.1|13
1587975600000|2020-04-27 08:20:00|1520.1|1514.1|1520.6|1514.6|1520.6|1514.6|1520.1|1514.1|5
1587975900000|2020-04-27 08:25:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.1|1514.1|6
1587976200000|2020-04-27 08:30:00|1520.1|1514.1|1521.1|1515.1|1521.1|1515.1|1520.1|1514.1|9
1587976500000|2020-04-27 08:35:00|1520.9|1514.9|1520.6|1514.6|1521.4|1515.4|1520.4|1514.4|12
1587976800000|2020-04-27 08:40:00|1520.9|1514.9|1520.6|1514.6|1521.1|1515.1|1520.1|1514.1|14
1587977100000|2020-04-27 08:45:00|1520.4|1514.4|1520.1|1514.1|1520.6|1514.6|1520.1|1514.1|4
1587977400000|2020-04-27 08:50:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.1|1514.1|9
1587977700000|2020-04-27 08:55:00|1520.1|1514.1|1518.9|1512.9|1520.4|1514.4|1518.9|1512.9|8
1587978000000|2020-04-27 09:00:00|1519.1|1513.1|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|16
1587978300000|2020-04-27 09:05:00|1517.9|1511.9|1518.4|1512.4|1518.9|1512.9|1515.1|1509.1|23
1587978600000|2020-04-27 09:10:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1517.4|1511.4|6
1587978900000|2020-04-27 09:15:00|1517.9|1511.9|1518.1|1512.1|1518.4|1512.4|1517.4|1511.4|10
1587979200000|2020-04-27 09:20:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587979500000|2020-04-27 09:25:00|1518.4|1512.4|1517.4|1511.4|1518.4|1512.4|1517.1|1511.1|13
1587979800000|2020-04-27 09:30:00|1517.1|1511.1|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|5
1587980100000|2020-04-27 09:35:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|4
1587980400000|2020-04-27 09:40:00|1516.9|1510.9|1516.1|1510.1|1517.4|1511.4|1516.1|1510.1|8
1587980700000|2020-04-27 09:45:00|1516.4|1510.4|1516.6|1510.6|1517.1|1511.1|1516.4|1510.4|12
1587981000000|2020-04-27 09:50:00|1516.9|1510.9|1518.1|1512.1|1518.1|1512.1|1516.9|1510.9|4
1587981300000|2020-04-27 09:55:00|1518.4|1512.4|1518.1|1512.1|1518.9|1512.9|1518.1|1512.1|9
1587981600000|2020-04-27 10:00:00|1517.9|1511.9|1515.4|1509.4|1518.1|1512.1|1515.1|1509.1|11
1587981900000|2020-04-27 10:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|6
1587982200000|2020-04-27 10:10:00|1515.6|1509.6|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|5
1587982500000|2020-04-27 10:15:00|1515.4|1509.4|1516.4|1510.4|1517.1|1511.1|1515.4|1509.4|15
1587982800000|2020-04-27 10:20:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1516.4|1510.4|7
1587983100000|2020-04-27 10:25:00|1517.4|1511.4|1516.9|1510.9|1518.6|1512.6|1516.6|1510.6|10
1587983400000|2020-04-27 10:30:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.1|1510.1|9
1587983700000|2020-04-27 10:35:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|5
1587984000000|2020-04-27 10:40:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.4|1509.4|11
1587984300000|2020-04-27 10:45:00|1515.9|1509.9|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|3
1587984600000|2020-04-27 10:50:00|1515.6|1509.6|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|4
1587984900000|2020-04-27 10:55:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|12
1587985200000|2020-04-27 11:00:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.4|1508.4|10
1587985500000|2020-04-27 11:05:00|1515.6|1509.6|1516.6|1510.6|1516.6|1510.6|1515.4|1509.4|6
1587985800000|2020-04-27 11:10:00|1516.4|1510.4|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|4
1587986100000|2020-04-27 11:15:00|1515.9|1509.9|1516.6|1510.6|1516.6|1510.6|1515.9|1509.9|8
1587986400000|2020-04-27 11:20:00|1516.1|1510.1|1515.9|1509.9|1516.1|1510.1|1515.9|1509.9|2
1587986700000|2020-04-27 11:25:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|6
1587987000000|2020-04-27 11:30:00|1515.1|1509.1|1515.1|1509.1|1515.6|1509.6|1514.6|1508.6|17
1587987300000|2020-04-27 11:35:00|1514.9|1508.9|1513.9|1507.9|1514.9|1508.9|1513.9|1507.9|4
1587987600000|2020-04-27 11:40:00|1513.6|1507.6|1514.9|1508.9|1515.6|1509.6|1513.6|1507.6|16
1587987900000|2020-04-27 11:45:00|1514.6|1508.6|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|12
1587988200000|2020-04-27 11:50:00|1513.4|1507.4|1514.6|1508.6|1514.6|1508.6|1513.4|1507.4|22
1587988500000|2020-04-27 11:55:00|1514.4|1508.4|1514.4|1508.4|1514.6|1508.6|1511.4|1505.4|57
1587988800000|2020-04-27 12:00:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1513.9|1507.9|28
1587989100000|2020-04-27 12:05:00|1514.6|1508.6|1514.1|1508.1|1514.9|1508.9|1514.1|1508.1|7
1587989400000|2020-04-27 12:10:00|1514.4|1508.4|1514.4|1508.4|1514.6|1508.6|1514.1|1508.1|8
1587989700000|2020-04-27 12:15:00|1514.6|1508.6|1515.1|1509.1|1516.1|1510.1|1514.4|1508.4|26
1587990000000|2020-04-27 12:20:00|1514.9|1508.9|1515.1|1509.1|1515.9|1509.9|1514.1|1508.1|22
1587990300000|2020-04-27 12:25:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|15
1587990600000|2020-04-27 12:30:00|1515.1|1509.1|1514.4|1508.4|1516.1|1510.1|1513.9|1507.9|32
1587990900000|2020-04-27 12:35:00|1514.6|1508.6|1515.1|1509.1|1515.4|1509.4|1514.4|1508.4|18
1587991200000|2020-04-27 12:40:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|9
1587991500000|2020-04-27 12:45:00|1515.1|1509.1|1514.6|1508.6|1515.6|1509.6|1513.9|1507.9|22
1587991800000|2020-04-27 12:50:00|1514.4|1508.4|1514.1|1508.1|1514.4|1508.4|1513.6|1507.6|6
1587992100000|2020-04-27 12:55:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1512.9|1506.9|12
1587992400000|2020-04-27 13:00:00|1513.4|1507.4|1513.6|1507.6|1513.6|1507.6|1512.9|1506.9|7
1587992700000|2020-04-27 13:05:00|1513.1|1507.1|1510.6|1504.6|1513.1|1507.1|1510.6|1504.6|37
1587993000000|2020-04-27 13:10:00|1510.4|1504.4|1511.9|1505.9|1511.9|1505.9|1510.1|1504.1|12
1587993300000|2020-04-27 13:15:00|1512.1|1506.1|1511.6|1505.6|1512.4|1506.4|1511.1|1505.1|9
1587993600000|2020-04-27 13:20:00|1511.4|1505.4|1510.1|1504.1|1511.4|1505.4|1510.1|1504.1|12
1587993900000|2020-04-27 13:25:00|1509.6|1503.6|1508.6|1502.6|1509.6|1503.6|1508.4|1502.4|8
1587994200000|2020-04-27 13:30:00|1508.1|1502.1|1508.9|1502.9|1509.1|1503.1|1508.1|1502.1|14
1587994500000|2020-04-27 13:35:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|6
1587994800000|2020-04-27 13:40:00|1508.6|1502.6|1506.6|1500.6|1508.6|1502.6|1506.6|1500.6|8
1587995100000|2020-04-27 13:45:00|1506.4|1500.4|1506.1|1500.1|1507.9|1501.9|1505.9|1499.9|24
1587995400000|2020-04-27 13:50:00|1506.4|1500.4|1508.1|1502.1|1508.1|1502.1|1506.4|1500.4|11
1587995700000|2020-04-27 13:55:00|1508.4|1502.4|1507.6|1501.6|1508.9|1502.9|1507.1|1501.1|23
1587996000000|2020-04-27 14:00:00|1507.9|1501.9|1510.1|1504.1|1510.4|1504.4|1507.9|1501.9|33
1587996300000|2020-04-27 14:05:00|1510.4|1504.4|1510.6|1504.6|1511.1|1505.1|1510.1|1504.1|17
1587996600000|2020-04-27 14:10:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.1|1504.1|17
1587996900000|2020-04-27 14:15:00|1510.1|1504.1|1511.4|1505.4|1511.4|1505.4|1510.1|1504.1|16
1587997200000|2020-04-27 14:20:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|13
1587997500000|2020-04-27 14:25:00|1511.4|1505.4|1510.9|1504.9|1511.4|1505.4|1510.6|1504.6|6
1587997800000|2020-04-27 14:30:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1510.9|1504.9|5
1587998100000|2020-04-27 14:35:00|1511.4|1505.4|1511.1|1505.1|1511.9|1505.9|1511.1|1505.1|17
1587998400000|2020-04-27 14:40:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|16
1587998700000|2020-04-27 14:45:00|1510.1|1504.1|1510.1|1504.1|1510.1|1504.1|1509.6|1503.6|17
1587999000000|2020-04-27 14:50:00|1510.4|1504.4|1511.1|1505.1|1511.1|1505.1|1510.1|1504.1|15
1587999300000|2020-04-27 14:55:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|8
1587999600000|2020-04-27 15:00:00|1510.4|1504.4|1509.1|1503.1|1510.4|1504.4|1508.6|1502.6|6
1587999900000|2020-04-27 15:05:00|1509.4|1503.4|1509.1|1503.1|1509.6|1503.6|1509.1|1503.1|4
1588000200000|2020-04-27 15:10:00|1509.6|1503.6|1509.1|1503.1|1509.6|1503.6|1509.1|1503.1|3
1588000500000|2020-04-27 15:15:00|1509.4|1503.4|1510.1|1504.1|1510.4|1504.4|1509.4|1503.4|8
1588000800000|2020-04-27 15:20:00|1509.9|1503.9|1509.1|1503.1|1510.4|1504.4|1509.1|1503.1|13
1588001100000|2020-04-27 15:25:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.1|1502.1|14
1588001400000|2020-04-27 15:30:00|1509.4|1503.4|1509.4|1503.4|1511.9|1505.9|1508.9|1502.9|60
1588001700000|2020-04-27 15:35:00|1509.1|1503.1|1510.4|1504.4|1510.6|1504.6|1509.1|1503.1|23
1588002000000|2020-04-27 15:40:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1510.1|1504.1|16
1588002300000|2020-04-27 15:45:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|4
1588002600000|2020-04-27 15:50:00|1510.9|1504.9|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|2
1588002900000|2020-04-27 15:55:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|3
1588003200000|2020-04-27 16:00:00|1510.4|1504.4|1511.6|1505.6|1511.6|1505.6|1510.4|1504.4|8
1588003500000|2020-04-27 16:05:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1588003800000|2020-04-27 16:10:00|1512.1|1506.1|1511.1|1505.1|1512.1|1506.1|1511.1|1505.1|5
1588004100000|2020-04-27 16:15:00|1510.6|1504.6|1510.6|1504.6|1510.9|1504.9|1509.9|1503.9|6
1588004400000|2020-04-27 16:20:00|1510.4|1504.4|1508.6|1502.6|1510.4|1504.4|1508.1|1502.1|15
1588004700000|2020-04-27 16:25:00|1508.4|1502.4|1510.9|1504.9|1510.9|1504.9|1508.4|1502.4|9
1588005000000|2020-04-27 16:30:00|1511.1|1505.1|1514.9|1508.9|1514.9|1508.9|1510.9|1504.9|10
1588005300000|2020-04-27 16:35:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1513.9|1507.9|7
1588005600000|2020-04-27 16:40:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1588005900000|2020-04-27 16:45:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1588006200000|2020-04-27 16:50:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.4|1507.4|5
1588006500000|2020-04-27 16:55:00|1513.5|1507.5|1510|1504|1513.5|1507.5|1508.9|1502.9|21
1588032000000|2020-04-28 00:00:00|1513.4|1507.4|1512.9|1506.9|1513.6|1507.6|1512.9|1506.9|9
1588032300000|2020-04-28 00:05:00|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1
1588032600000|2020-04-28 00:10:00|1513.4|1507.4|1513.6|1507.6|1513.6|1507.6|1513.4|1507.4|2
1588032900000|2020-04-28 00:15:00|1513.9|1507.9|1513.4|1507.4|1513.9|1507.9|1513.4|1507.4|5
1588033200000|2020-04-28 00:20:00|1513.6|1507.6|1513.1|1507.1|1513.6|1507.6|1513.1|1507.1|5
1588033800000|2020-04-28 00:30:00|1513.4|1507.4|1513.1|1507.1|1513.4|1507.4|1513.1|1507.1|2
1588034100000|2020-04-28 00:35:00|1513.6|1507.6|1513.4|1507.4|1513.9|1507.9|1513.4|1507.4|5
1588034400000|2020-04-28 00:40:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1513.6|1507.6|5
1588034700000|2020-04-28 00:45:00|1513.4|1507.4|1513.4|1507.4|1513.4|1507.4|1513.4|1507.4|1
1588035000000|2020-04-28 00:50:00|1513.6|1507.6|1513.1|1507.1|1513.6|1507.6|1513.1|1507.1|3
1588035600000|2020-04-28 01:00:00|1513.4|1507.4|1513.9|1507.9|1514.6|1508.6|1513.1|1507.1|88
1588035900000|2020-04-28 01:05:00|1514.1|1508.1|1514.4|1508.4|1514.6|1508.6|1513.6|1507.6|30
1588036200000|2020-04-28 01:10:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1513.4|1507.4|23
1588036500000|2020-04-28 01:15:00|1513.9|1507.9|1514.9|1508.9|1514.9|1508.9|1513.4|1507.4|20
1588036800000|2020-04-28 01:20:00|1515.1|1509.1|1514.9|1508.9|1515.4|1509.4|1514.6|1508.6|15
1588037100000|2020-04-28 01:25:00|1515.1|1509.1|1515.4|1509.4|1516.1|1510.1|1515.1|1509.1|14
1588037400000|2020-04-28 01:30:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1514.4|1508.4|13
1588037700000|2020-04-28 01:35:00|1515.6|1509.6|1517.1|1511.1|1517.1|1511.1|1515.4|1509.4|15
1588038000000|2020-04-28 01:40:00|1516.9|1510.9|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|3
1588038300000|2020-04-28 01:45:00|1516.6|1510.6|1516.1|1510.1|1516.6|1510.6|1515.4|1509.4|8
1588038600000|2020-04-28 01:50:00|1516.6|1510.6|1514.4|1508.4|1516.6|1510.6|1514.4|1508.4|10
1588038900000|2020-04-28 01:55:00|1514.6|1508.6|1515.6|1509.6|1515.6|1509.6|1514.6|1508.6|3
1588039200000|2020-04-28 02:00:00|1515.4|1509.4|1516.4|1510.4|1516.6|1510.6|1514.6|1508.6|17
1588039500000|2020-04-28 02:05:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1515.4|1509.4|27
1588039800000|2020-04-28 02:10:00|1516.9|1510.9|1518.1|1512.1|1518.4|1512.4|1516.9|1510.9|14
1588040100000|2020-04-28 02:15:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.9|1510.9|3
1588040400000|2020-04-28 02:20:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|3
1588040700000|2020-04-28 02:25:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1588041000000|2020-04-28 02:30:00|1517.4|1511.4|1518.1|1512.1|1518.4|1512.4|1517.4|1511.4|11
1588041300000|2020-04-28 02:35:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.6|1511.6|8
1588041600000|2020-04-28 02:40:00|1518.6|1512.6|1518.4|1512.4|1519.4|1513.4|1518.4|1512.4|13
1588041900000|2020-04-28 02:45:00|1519.6|1513.6|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|10
1588042200000|2020-04-28 02:50:00|1519.1|1513.1|1518.9|1512.9|1519.4|1513.4|1518.4|1512.4|9
1588042500000|2020-04-28 02:55:00|1519.1|1513.1|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|6
1588042800000|2020-04-28 03:00:00|1519.1|1513.1|1519.4|1513.4|1519.4|1513.4|1519.1|1513.1|2
1588043100000|2020-04-28 03:05:00|1519.1|1513.1|1517.6|1511.6|1519.1|1513.1|1516.4|1510.4|32
1588043400000|2020-04-28 03:10:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|3
1588043700000|2020-04-28 03:15:00|1517.6|1511.6|1518.6|1512.6|1519.1|1513.1|1517.6|1511.6|39
1588044000000|2020-04-28 03:20:00|1518.4|1512.4|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|21
1588044300000|2020-04-28 03:25:00|1518.1|1512.1|1517.6|1511.6|1518.1|1512.1|1517.6|1511.6|3
1588044600000|2020-04-28 03:30:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1588044900000|2020-04-28 03:35:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1588046700000|2020-04-28 04:05:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1588047000000|2020-04-28 04:10:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.4|1511.4|2
1588047300000|2020-04-28 04:15:00|1517.4|1511.4|1516.4|1510.4|1517.4|1511.4|1516.4|1510.4|2
1588048200000|2020-04-28 04:30:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1516.4|1510.4|5
1588048500000|2020-04-28 04:35:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588048800000|2020-04-28 04:40:00|1517.1|1511.1|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|4
1588049700000|2020-04-28 04:55:00|1517.1|1511.1|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|2
1588050000000|2020-04-28 05:00:00|1516.6|1510.6|1514.9|1508.9|1516.6|1510.6|1514.6|1508.6|7
1588050300000|2020-04-28 05:05:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1514.4|1508.4|7
1588050600000|2020-04-28 05:10:00|1514.9|1508.9|1515.1|1509.1|1515.1|1509.1|1514.9|1508.9|2
1588050900000|2020-04-28 05:15:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1
1588051200000|2020-04-28 05:20:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1588051500000|2020-04-28 05:25:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.4|1508.4|6
1588051800000|2020-04-28 05:30:00|1515.1|1509.1|1514.4|1508.4|1515.4|1509.4|1514.4|1508.4|6
1588052100000|2020-04-28 05:35:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|18
1588052400000|2020-04-28 05:40:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1588052700000|2020-04-28 05:45:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.4|1508.4|6
1588053000000|2020-04-28 05:50:00|1515.6|1509.6|1516.9|1510.9|1516.9|1510.9|1515.6|1509.6|14
1588053300000|2020-04-28 05:55:00|1516.6|1510.6|1517.4|1511.4|1517.6|1511.6|1516.1|1510.1|17
1588053600000|2020-04-28 06:00:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1515.6|1509.6|34
1588053900000|2020-04-28 06:05:00|1516.6|1510.6|1515.1|1509.1|1516.6|1510.6|1515.1|1509.1|11
1588054200000|2020-04-28 06:10:00|1515.4|1509.4|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|9
1588054500000|2020-04-28 06:15:00|1515.1|1509.1|1514.4|1508.4|1515.1|1509.1|1513.9|1507.9|11
1588054800000|2020-04-28 06:20:00|1514.1|1508.1|1514.9|1508.9|1515.6|1509.6|1513.9|1507.9|10
1588055100000|2020-04-28 06:25:00|1514.6|1508.6|1514.9|1508.9|1515.1|1509.1|1513.6|1507.6|17
1588055400000|2020-04-28 06:30:00|1514.6|1508.6|1516.4|1510.4|1516.6|1510.6|1514.1|1508.1|35
1588055700000|2020-04-28 06:35:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1514.6|1508.6|118
1588056000000|2020-04-28 06:40:00|1515.9|1509.9|1515.1|1509.1|1516.4|1510.4|1514.6|1508.6|21
1588056300000|2020-04-28 06:45:00|1514.9|1508.9|1515.1|1509.1|1515.1|1509.1|1513.4|1507.4|21
1588056600000|2020-04-28 06:50:00|1514.9|1508.9|1512.6|1506.6|1515.9|1509.9|1512.6|1506.6|19
1588056900000|2020-04-28 06:55:00|1512.9|1506.9|1512.9|1506.9|1513.4|1507.4|1512.4|1506.4|25
1588057200000|2020-04-28 07:00:00|1512.6|1506.6|1510.1|1504.1|1512.9|1506.9|1510.1|1504.1|31
1588057500000|2020-04-28 07:05:00|1509.9|1503.9|1510.6|1504.6|1510.9|1504.9|1509.4|1503.4|7
1588057800000|2020-04-28 07:10:00|1510.9|1504.9|1509.6|1503.6|1511.4|1505.4|1509.4|1503.4|12
1588058100000|2020-04-28 07:15:00|1509.4|1503.4|1509.9|1503.9|1509.9|1503.9|1509.1|1503.1|13
1588058400000|2020-04-28 07:20:00|1510.1|1504.1|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|25
1588058700000|2020-04-28 07:25:00|1509.6|1503.6|1510.1|1504.1|1512.1|1506.1|1509.6|1503.6|17
1588059000000|2020-04-28 07:30:00|1510.4|1504.4|1509.1|1503.1|1511.6|1505.6|1508.9|1502.9|17
1588059300000|2020-04-28 07:35:00|1509.4|1503.4|1508.9|1502.9|1510.9|1504.9|1508.9|1502.9|22
1588059600000|2020-04-28 07:40:00|1509.1|1503.1|1508.6|1502.6|1510.6|1504.6|1508.6|1502.6|18
1588059900000|2020-04-28 07:45:00|1508.4|1502.4|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|23
1588060200000|2020-04-28 07:50:00|1507.6|1501.6|1506.4|1500.4|1507.9|1501.9|1506.4|1500.4|10
1588060500000|2020-04-28 07:55:00|1506.1|1500.1|1507.4|1501.4|1507.9|1501.9|1506.1|1500.1|10
1588060800000|2020-04-28 08:00:00|1507.1|1501.1|1507.6|1501.6|1507.6|1501.6|1506.4|1500.4|16
1588061100000|2020-04-28 08:05:00|1507.4|1501.4|1504.4|1498.4|1507.4|1501.4|1503.4|1497.4|19
1588061400000|2020-04-28 08:10:00|1504.1|1498.1|1505.6|1499.6|1505.6|1499.6|1504.1|1498.1|13
1588061700000|2020-04-28 08:15:00|1506.1|1500.1|1507.6|1501.6|1507.6|1501.6|1506.1|1500.1|9
1588062000000|2020-04-28 08:20:00|1507.9|1501.9|1507.4|1501.4|1507.9|1501.9|1507.1|1501.1|8
1588062300000|2020-04-28 08:25:00|1507.6|1501.6|1509.6|1503.6|1509.9|1503.9|1507.1|1501.1|17
1588062600000|2020-04-28 08:30:00|1509.4|1503.4|1508.1|1502.1|1509.6|1503.6|1507.9|1501.9|10
1588062900000|2020-04-28 08:35:00|1508.4|1502.4|1508.6|1502.6|1509.1|1503.1|1508.1|1502.1|9
1588063200000|2020-04-28 08:40:00|1508.4|1502.4|1509.4|1503.4|1509.4|1503.4|1507.9|1501.9|11
1588063500000|2020-04-28 08:45:00|1509.9|1503.9|1509.1|1503.1|1510.9|1504.9|1509.1|1503.1|18
1588063800000|2020-04-28 08:50:00|1509.4|1503.4|1508.4|1502.4|1509.6|1503.6|1508.4|1502.4|17
1588064100000|2020-04-28 08:55:00|1508.6|1502.6|1508.9|1502.9|1509.6|1503.6|1508.4|1502.4|24
1588064400000|2020-04-28 09:00:00|1508.6|1502.6|1507.1|1501.1|1508.6|1502.6|1507.1|1501.1|7
1588064700000|2020-04-28 09:05:00|1507.4|1501.4|1505.6|1499.6|1507.4|1501.4|1505.6|1499.6|7
1588065000000|2020-04-28 09:10:00|1505.9|1499.9|1506.4|1500.4|1506.9|1500.9|1505.9|1499.9|9
1588065300000|2020-04-28 09:15:00|1506.6|1500.6|1506.4|1500.4|1507.4|1501.4|1506.1|1500.1|13
1588065600000|2020-04-28 09:20:00|1507.1|1501.1|1507.1|1501.1|1508.4|1502.4|1506.9|1500.9|23
1588065900000|2020-04-28 09:25:00|1506.9|1500.9|1508.4|1502.4|1508.9|1502.9|1506.9|1500.9|27
1588066200000|2020-04-28 09:30:00|1508.1|1502.1|1507.1|1501.1|1508.1|1502.1|1506.6|1500.6|16
1588066500000|2020-04-28 09:35:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1
1588066800000|2020-04-28 09:40:00|1507.9|1501.9|1510.1|1504.1|1510.1|1504.1|1507.9|1501.9|10
1588067100000|2020-04-28 09:45:00|1509.9|1503.9|1508.6|1502.6|1510.1|1504.1|1508.6|1502.6|13
1588067400000|2020-04-28 09:50:00|1508.4|1502.4|1510.4|1504.4|1510.4|1504.4|1508.1|1502.1|14
1588067700000|2020-04-28 09:55:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1509.9|1503.9|15
1588068000000|2020-04-28 10:00:00|1511.4|1505.4|1510.4|1504.4|1511.9|1505.9|1510.1|1504.1|17
1588068300000|2020-04-28 10:05:00|1510.1|1504.1|1510.6|1504.6|1510.6|1504.6|1509.4|1503.4|8
1588068600000|2020-04-28 10:10:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1509.4|1503.4|25
1588068900000|2020-04-28 10:15:00|1509.9|1503.9|1509.4|1503.4|1510.4|1504.4|1508.4|1502.4|31
1588069200000|2020-04-28 10:20:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.4|1502.4|8
1588069500000|2020-04-28 10:25:00|1508.1|1502.1|1507.9|1501.9|1508.4|1502.4|1507.6|1501.6|6
1588069800000|2020-04-28 10:30:00|1508.1|1502.1|1507.6|1501.6|1508.4|1502.4|1507.6|1501.6|5
1588070100000|2020-04-28 10:35:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.6|1501.6|5
1588070400000|2020-04-28 10:40:00|1507.6|1501.6|1508.9|1502.9|1509.1|1503.1|1507.6|1501.6|13
1588070700000|2020-04-28 10:45:00|1508.6|1502.6|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|15
1588071000000|2020-04-28 10:50:00|1508.4|1502.4|1508.1|1502.1|1508.4|1502.4|1507.9|1501.9|10
1588071300000|2020-04-28 10:55:00|1508.4|1502.4|1507.6|1501.6|1508.4|1502.4|1507.6|1501.6|2
1588071600000|2020-04-28 11:00:00|1507.4|1501.4|1506.4|1500.4|1507.4|1501.4|1505.4|1499.4|19
1588071900000|2020-04-28 11:05:00|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1506.4|1500.4|3
1588072200000|2020-04-28 11:10:00|1506.4|1500.4|1506.6|1500.6|1506.9|1500.9|1506.1|1500.1|8
1588072500000|2020-04-28 11:15:00|1506.9|1500.9|1506.4|1500.4|1507.1|1501.1|1506.4|1500.4|7
1588072800000|2020-04-28 11:20:00|1506.6|1500.6|1506.9|1500.9|1506.9|1500.9|1506.6|1500.6|2
1588073100000|2020-04-28 11:25:00|1506.6|1500.6|1505.1|1499.1|1507.1|1501.1|1505.1|1499.1|15
1588073400000|2020-04-28 11:30:00|1505.6|1499.6|1503.4|1497.4|1505.6|1499.6|1502.9|1496.9|44
1588073700000|2020-04-28 11:35:00|1503.6|1497.6|1505.4|1499.4|1505.6|1499.6|1503.6|1497.6|17
1588074000000|2020-04-28 11:40:00|1505.6|1499.6|1503.9|1497.9|1507.4|1501.4|1503.9|1497.9|18
1588074300000|2020-04-28 11:45:00|1504.1|1498.1|1506.6|1500.6|1506.9|1500.9|1503.9|1497.9|19
1588074600000|2020-04-28 11:50:00|1506.4|1500.4|1506.1|1500.1|1506.4|1500.4|1504.9|1498.9|20
1588074900000|2020-04-28 11:55:00|1506.4|1500.4|1508.4|1502.4|1510.1|1504.1|1503.6|1497.6|103
1588075200000|2020-04-28 12:00:00|1508.6|1502.6|1508.4|1502.4|1509.9|1503.9|1507.9|1501.9|38
1588075500000|2020-04-28 12:05:00|1508.1|1502.1|1507.4|1501.4|1508.4|1502.4|1507.4|1501.4|8
1588075800000|2020-04-28 12:10:00|1507.6|1501.6|1506.9|1500.9|1508.4|1502.4|1505.9|1499.9|18
1588076100000|2020-04-28 12:15:00|1506.6|1500.6|1505.6|1499.6|1506.6|1500.6|1505.6|1499.6|7
1588076400000|2020-04-28 12:20:00|1505.4|1499.4|1504.6|1498.6|1505.9|1499.9|1504.6|1498.6|14
1588076700000|2020-04-28 12:25:00|1504.4|1498.4|1505.1|1499.1|1505.6|1499.6|1503.6|1497.6|27
1588077000000|2020-04-28 12:30:00|1504.9|1498.9|1504.9|1498.9|1506.1|1500.1|1504.6|1498.6|26
1588077300000|2020-04-28 12:35:00|1505.1|1499.1|1505.4|1499.4|1505.4|1499.4|1504.4|1498.4|14
1588077600000|2020-04-28 12:40:00|1505.1|1499.1|1505.4|1499.4|1506.1|1500.1|1504.9|1498.9|14
1588077900000|2020-04-28 12:45:00|1505.1|1499.1|1508.6|1502.6|1508.6|1502.6|1505.1|1499.1|30
1588078200000|2020-04-28 12:50:00|1508.4|1502.4|1507.1|1501.1|1509.1|1503.1|1506.6|1500.6|17
1588078500000|2020-04-28 12:55:00|1507.4|1501.4|1507.6|1501.6|1507.9|1501.9|1507.1|1501.1|12
1588078800000|2020-04-28 13:00:00|1507.4|1501.4|1507.1|1501.1|1508.1|1502.1|1506.9|1500.9|11
1588079100000|2020-04-28 13:05:00|1506.6|1500.6|1507.1|1501.1|1507.6|1501.6|1506.6|1500.6|8
1588079400000|2020-04-28 13:10:00|1506.6|1500.6|1508.4|1502.4|1508.4|1502.4|1506.6|1500.6|6
1588079700000|2020-04-28 13:15:00|1508.1|1502.1|1507.6|1501.6|1508.1|1502.1|1507.6|1501.6|9
1588080000000|2020-04-28 13:20:00|1507.9|1501.9|1507.9|1501.9|1508.1|1502.1|1507.6|1501.6|7
1588080300000|2020-04-28 13:25:00|1507.6|1501.6|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|20
1588080600000|2020-04-28 13:30:00|1507.1|1501.1|1505.4|1499.4|1507.4|1501.4|1505.1|1499.1|35
1588080900000|2020-04-28 13:35:00|1505.6|1499.6|1505.9|1499.9|1506.1|1500.1|1505.4|1499.4|13
1588081200000|2020-04-28 13:40:00|1505.6|1499.6|1504.9|1498.9|1505.6|1499.6|1504.9|1498.9|6
1588081500000|2020-04-28 13:45:00|1504.6|1498.6|1504.1|1498.1|1504.9|1498.9|1504.1|1498.1|5
1588081800000|2020-04-28 13:50:00|1504.4|1498.4|1503.4|1497.4|1504.9|1498.9|1501.9|1495.9|19
1588082100000|2020-04-28 13:55:00|1503.1|1497.1|1502.4|1496.4|1503.1|1497.1|1501.4|1495.4|21
1588082400000|2020-04-28 14:00:00|1502.1|1496.1|1500.9|1494.9|1502.1|1496.1|1500.6|1494.6|15
1588082700000|2020-04-28 14:05:00|1500.6|1494.6|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|10
1588083300000|2020-04-28 14:15:00|1500.9|1494.9|1501.9|1495.9|1501.9|1495.9|1500.9|1494.9|5
1588083600000|2020-04-28 14:20:00|1502.4|1496.4|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|5
1588083900000|2020-04-28 14:25:00|1504.1|1498.1|1503.4|1497.4|1504.4|1498.4|1503.1|1497.1|16
1588084200000|2020-04-28 14:30:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.1|1497.1|14
1588084500000|2020-04-28 14:35:00|1503.6|1497.6|1503.1|1497.1|1504.6|1498.6|1503.1|1497.1|10
1588084800000|2020-04-28 14:40:00|1502.9|1496.9|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|14
1588085100000|2020-04-28 14:45:00|1504.1|1498.1|1502.1|1496.1|1504.1|1498.1|1501.1|1495.1|27
1588085400000|2020-04-28 14:50:00|1502.6|1496.6|1502.6|1496.6|1503.4|1497.4|1501.6|1495.6|32
1588085700000|2020-04-28 14:55:00|1502.4|1496.4|1504.4|1498.4|1504.4|1498.4|1501.6|1495.6|33
1588086000000|2020-04-28 15:00:00|1504.1|1498.1|1505.1|1499.1|1505.1|1499.1|1502.9|1496.9|26
1588086300000|2020-04-28 15:05:00|1505.4|1499.4|1506.1|1500.1|1507.1|1501.1|1504.6|1498.6|30
1588086600000|2020-04-28 15:10:00|1506.6|1500.6|1504.6|1498.6|1507.1|1501.1|1504.6|1498.6|25
1588086900000|2020-04-28 15:15:00|1504.9|1498.9|1504.1|1498.1|1504.9|1498.9|1500.9|1494.9|57
1588087200000|2020-04-28 15:20:00|1503.6|1497.6|1503.6|1497.6|1506.1|1500.1|1502.9|1496.9|60
1588087500000|2020-04-28 15:25:00|1503.1|1497.1|1505.4|1499.4|1506.4|1500.4|1502.4|1496.4|36
1588087800000|2020-04-28 15:30:00|1505.6|1499.6|1508.1|1502.1|1508.9|1502.9|1504.9|1498.9|53
1588088100000|2020-04-28 15:35:00|1508.4|1502.4|1508.6|1502.6|1509.1|1503.1|1507.9|1501.9|16
1588088400000|2020-04-28 15:40:00|1508.1|1502.1|1508.1|1502.1|1508.4|1502.4|1507.4|1501.4|20
1588088700000|2020-04-28 15:45:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.1|1502.1|9
1588089000000|2020-04-28 15:50:00|1508.6|1502.6|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1588089300000|2020-04-28 15:55:00|1508.9|1502.9|1508.1|1502.1|1509.6|1503.6|1506.9|1500.9|12
1588089600000|2020-04-28 16:00:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.4|1502.4|7
1588089900000|2020-04-28 16:05:00|1509.1|1503.1|1509.4|1503.4|1509.4|1503.4|1509.1|1503.1|2
1588090200000|2020-04-28 16:10:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|6
1588090500000|2020-04-28 16:15:00|1509.6|1503.6|1509.4|1503.4|1509.9|1503.9|1509.4|1503.4|4
1588090800000|2020-04-28 16:20:00|1509.1|1503.1|1510.1|1504.1|1510.1|1504.1|1509.1|1503.1|4
1588091100000|2020-04-28 16:25:00|1510.4|1504.4|1510.4|1504.4|1510.4|1504.4|1510.4|1504.4|1
1588091400000|2020-04-28 16:30:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1510.1|1504.1|8
1588091700000|2020-04-28 16:35:00|1511.4|1505.4|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|7
1588092000000|2020-04-28 16:40:00|1510.1|1504.1|1511.1|1505.1|1511.1|1505.1|1510.1|1504.1|3
1588092600000|2020-04-28 16:50:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|3
1588092900000|2020-04-28 16:55:00|1510.3|1504.3|1511.1|1505.1|1511.4|1505.4|1510.3|1504.3|7
1588118400000|2020-04-29 00:00:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|3
1588118700000|2020-04-29 00:05:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|3
1588119000000|2020-04-29 00:10:00|1510.9|1504.9|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|4
1588119300000|2020-04-29 00:15:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1
1588119600000|2020-04-29 00:20:00|1511.1|1505.1|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|2
1588119900000|2020-04-29 00:25:00|1510.6|1504.6|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|2
1588120800000|2020-04-29 00:40:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588121100000|2020-04-29 00:45:00|1510.9|1504.9|1511.4|1505.4|1511.4|1505.4|1510.9|1504.9|3
1588121400000|2020-04-29 00:50:00|1511.1|1505.1|1510.6|1504.6|1511.4|1505.4|1510.6|1504.6|4
1588121700000|2020-04-29 00:55:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|4
1588122000000|2020-04-29 01:00:00|1510.9|1504.9|1515.4|1509.4|1515.6|1509.6|1510.6|1504.6|69
1588122300000|2020-04-29 01:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|47
1588122600000|2020-04-29 01:10:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.4|1509.4|2
1588122900000|2020-04-29 01:15:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|15
1588123200000|2020-04-29 01:20:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1514.4|1508.4|35
1588123500000|2020-04-29 01:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.1|1509.1|45
1588123800000|2020-04-29 01:30:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|8
1588124100000|2020-04-29 01:35:00|1515.4|1509.4|1515.1|1509.1|1515.6|1509.6|1514.9|1508.9|30
1588124400000|2020-04-29 01:40:00|1514.9|1508.9|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|14
1588124700000|2020-04-29 01:45:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1516.1|1510.1|12
1588125000000|2020-04-29 01:50:00|1517.1|1511.1|1517.6|1511.6|1517.6|1511.6|1516.6|1510.6|24
1588125300000|2020-04-29 01:55:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|4
1588125600000|2020-04-29 02:00:00|1517.4|1511.4|1517.9|1511.9|1518.1|1512.1|1516.9|1510.9|19
1588125900000|2020-04-29 02:05:00|1517.6|1511.6|1516.6|1510.6|1517.9|1511.9|1515.9|1509.9|27
1588126500000|2020-04-29 02:15:00|1516.4|1510.4|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|2
1588126800000|2020-04-29 02:20:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1588127100000|2020-04-29 02:25:00|1516.6|1510.6|1515.4|1509.4|1516.9|1510.9|1515.4|1509.4|6
1588127400000|2020-04-29 02:30:00|1515.6|1509.6|1517.6|1511.6|1517.6|1511.6|1515.6|1509.6|7
1588127700000|2020-04-29 02:35:00|1517.4|1511.4|1515.9|1509.9|1517.9|1511.9|1515.9|1509.9|21
1588128000000|2020-04-29 02:40:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1515.1|1509.1|11
1588128300000|2020-04-29 02:45:00|1516.4|1510.4|1514.9|1508.9|1516.4|1510.4|1514.9|1508.9|6
1588128900000|2020-04-29 02:55:00|1515.4|1509.4|1515.9|1509.9|1516.4|1510.4|1515.4|1509.4|14
1588129200000|2020-04-29 03:00:00|1516.4|1510.4|1516.4|1510.4|1516.6|1510.6|1515.9|1509.9|6
1588129500000|2020-04-29 03:05:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1515.1|1509.1|47
1588129800000|2020-04-29 03:10:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1515.9|1509.9|10
1588130100000|2020-04-29 03:15:00|1516.9|1510.9|1517.1|1511.1|1517.4|1511.4|1515.9|1509.9|51
1588130400000|2020-04-29 03:20:00|1517.4|1511.4|1517.1|1511.1|1517.6|1511.6|1517.1|1511.1|3
1588130700000|2020-04-29 03:25:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1588131000000|2020-04-29 03:30:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588131300000|2020-04-29 03:35:00|1517.1|1511.1|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|2
1588131600000|2020-04-29 03:40:00|1516.6|1510.6|1517.1|1511.1|1517.1|1511.1|1516.6|1510.6|3
1588131900000|2020-04-29 03:45:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588132500000|2020-04-29 03:55:00|1517.1|1511.1|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|4
1588132800000|2020-04-29 04:00:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1515.9|1509.9|4
1588133100000|2020-04-29 04:05:00|1516.6|1510.6|1515.4|1509.4|1516.6|1510.6|1515.4|1509.4|5
1588134000000|2020-04-29 04:20:00|1515.6|1509.6|1514.6|1508.6|1515.6|1509.6|1514.6|1508.6|3
1588134300000|2020-04-29 04:25:00|1514.9|1508.9|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|4
1588135200000|2020-04-29 04:40:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|2
1588135800000|2020-04-29 04:50:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|8
1588136100000|2020-04-29 04:55:00|1514.9|1508.9|1515.6|1509.6|1515.6|1509.6|1514.9|1508.9|3
1588136400000|2020-04-29 05:00:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.6|1508.6|7
1588136700000|2020-04-29 05:05:00|1514.6|1508.6|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|3
1588137000000|2020-04-29 05:10:00|1514.9|1508.9|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|6
1588137300000|2020-04-29 05:15:00|1513.4|1507.4|1513.4|1507.4|1513.6|1507.6|1513.4|1507.4|3
1588137600000|2020-04-29 05:20:00|1513.9|1507.9|1513.9|1507.9|1513.9|1507.9|1513.9|1507.9|1
1588138200000|2020-04-29 05:30:00|1514.1|1508.1|1513.6|1507.6|1515.1|1509.1|1513.4|1507.4|11
1588138500000|2020-04-29 05:35:00|1513.4|1507.4|1515.6|1509.6|1515.9|1509.9|1512.1|1506.1|43
1588138800000|2020-04-29 05:40:00|1515.4|1509.4|1514.4|1508.4|1515.4|1509.4|1513.1|1507.1|32
1588139100000|2020-04-29 05:45:00|1514.1|1508.1|1515.4|1509.4|1515.6|1509.6|1513.1|1507.1|13
1588139400000|2020-04-29 05:50:00|1515.6|1509.6|1514.6|1508.6|1516.1|1510.1|1514.1|1508.1|18
1588139700000|2020-04-29 05:55:00|1514.9|1508.9|1512.1|1506.1|1514.9|1508.9|1511.9|1505.9|67
1588140000000|2020-04-29 06:00:00|1511.9|1505.9|1513.1|1507.1|1513.1|1507.1|1510.4|1504.4|22
1588140300000|2020-04-29 06:05:00|1512.9|1506.9|1513.6|1507.6|1513.9|1507.9|1512.9|1506.9|8
1588140600000|2020-04-29 06:10:00|1513.4|1507.4|1514.9|1508.9|1515.1|1509.1|1513.4|1507.4|31
1588140900000|2020-04-29 06:15:00|1514.4|1508.4|1512.6|1506.6|1514.9|1508.9|1512.4|1506.4|26
1588141200000|2020-04-29 06:20:00|1512.4|1506.4|1511.1|1505.1|1512.4|1506.4|1510.4|1504.4|16
1588141500000|2020-04-29 06:25:00|1511.4|1505.4|1510.6|1504.6|1512.4|1506.4|1510.4|1504.4|24
1588141800000|2020-04-29 06:30:00|1510.9|1504.9|1511.4|1505.4|1511.6|1505.6|1510.6|1504.6|29
1588142100000|2020-04-29 06:35:00|1511.1|1505.1|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|132
1588142400000|2020-04-29 06:40:00|1510.1|1504.1|1510.9|1504.9|1511.1|1505.1|1508.6|1502.6|29
1588142700000|2020-04-29 06:45:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|44
1588143000000|2020-04-29 06:50:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1510.4|1504.4|51
1588143300000|2020-04-29 06:55:00|1510.1|1504.1|1509.1|1503.1|1510.6|1504.6|1509.1|1503.1|19
1588143600000|2020-04-29 07:00:00|1509.6|1503.6|1507.1|1501.1|1509.6|1503.6|1506.9|1500.9|16
1588143900000|2020-04-29 07:05:00|1507.4|1501.4|1507.1|1501.1|1508.1|1502.1|1507.1|1501.1|15
1588144200000|2020-04-29 07:10:00|1507.4|1501.4|1509.1|1503.1|1510.4|1504.4|1507.4|1501.4|31
1588144500000|2020-04-29 07:15:00|1507.9|1501.9|1509.9|1503.9|1509.9|1503.9|1507.6|1501.6|22
1588144800000|2020-04-29 07:20:00|1509.6|1503.6|1510.4|1504.4|1510.4|1504.4|1509.4|1503.4|15
1588145100000|2020-04-29 07:25:00|1510.1|1504.1|1509.9|1503.9|1510.1|1504.1|1509.6|1503.6|4
1588145400000|2020-04-29 07:30:00|1510.1|1504.1|1510.4|1504.4|1510.4|1504.4|1509.9|1503.9|13
1588145700000|2020-04-29 07:35:00|1510.1|1504.1|1510.1|1504.1|1510.4|1504.4|1509.9|1503.9|16
1588146000000|2020-04-29 07:40:00|1509.9|1503.9|1510.1|1504.1|1510.4|1504.4|1509.6|1503.6|18
1588146300000|2020-04-29 07:45:00|1510.4|1504.4|1510.1|1504.1|1510.4|1504.4|1509.9|1503.9|6
1588146600000|2020-04-29 07:50:00|1509.9|1503.9|1509.9|1503.9|1510.1|1504.1|1509.9|1503.9|3
1588146900000|2020-04-29 07:55:00|1510.1|1504.1|1510.4|1504.4|1510.6|1504.6|1510.1|1504.1|3
1588147200000|2020-04-29 08:00:00|1510.1|1504.1|1512.1|1506.1|1512.9|1506.9|1510.1|1504.1|18
1588147500000|2020-04-29 08:05:00|1511.9|1505.9|1511.1|1505.1|1511.9|1505.9|1510.6|1504.6|6
1588147800000|2020-04-29 08:10:00|1510.9|1504.9|1511.1|1505.1|1512.1|1506.1|1510.9|1504.9|19
1588148100000|2020-04-29 08:15:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|6
1588148400000|2020-04-29 08:20:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|18
1588148700000|2020-04-29 08:25:00|1510.9|1504.9|1509.6|1503.6|1511.1|1505.1|1509.6|1503.6|14
1588149000000|2020-04-29 08:30:00|1509.4|1503.4|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1588149300000|2020-04-29 08:35:00|1508.4|1502.4|1508.4|1502.4|1508.4|1502.4|1507.4|1501.4|12
1588149600000|2020-04-29 08:40:00|1508.1|1502.1|1506.9|1500.9|1508.6|1502.6|1506.9|1500.9|17
1588149900000|2020-04-29 08:45:00|1507.1|1501.1|1507.4|1501.4|1507.6|1501.6|1507.1|1501.1|6
1588150200000|2020-04-29 08:50:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588151100000|2020-04-29 09:05:00|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1
1588151400000|2020-04-29 09:10:00|1506.9|1500.9|1507.9|1501.9|1507.9|1501.9|1506.9|1500.9|5
1588151700000|2020-04-29 09:15:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|2
1588152000000|2020-04-29 09:20:00|1507.1|1501.1|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|2
1588152300000|2020-04-29 09:25:00|1507.1|1501.1|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|5
1588152600000|2020-04-29 09:30:00|1507.6|1501.6|1507.6|1501.6|1507.9|1501.9|1507.6|1501.6|3
1588152900000|2020-04-29 09:35:00|1507.4|1501.4|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|6
1588153200000|2020-04-29 09:40:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|2
1588153500000|2020-04-29 09:45:00|1507.1|1501.1|1507.9|1501.9|1508.4|1502.4|1506.9|1500.9|11
1588153800000|2020-04-29 09:50:00|1507.6|1501.6|1506.9|1500.9|1507.6|1501.6|1506.6|1500.6|7
1588154400000|2020-04-29 10:00:00|1507.1|1501.1|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|2
1588154700000|2020-04-29 10:05:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.6|1500.6|4
1588155000000|2020-04-29 10:10:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588155300000|2020-04-29 10:15:00|1507.1|1501.1|1506.9|1500.9|1507.4|1501.4|1506.9|1500.9|3
1588155600000|2020-04-29 10:20:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588155900000|2020-04-29 10:25:00|1507.4|1501.4|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|3
1588156200000|2020-04-29 10:30:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.6|1501.6|3
1588156800000|2020-04-29 10:40:00|1508.1|1502.1|1506.4|1500.4|1508.1|1502.1|1506.4|1500.4|10
1588157100000|2020-04-29 10:45:00|1506.1|1500.1|1506.4|1500.4|1506.6|1500.6|1505.9|1499.9|7
1588157700000|2020-04-29 10:55:00|1506.1|1500.1|1506.1|1500.1|1506.4|1500.4|1506.1|1500.1|3
1588158000000|2020-04-29 11:00:00|1506.4|1500.4|1506.6|1500.6|1506.6|1500.6|1506.1|1500.1|6
1588158300000|2020-04-29 11:05:00|1506.4|1500.4|1506.1|1500.1|1506.4|1500.4|1506.1|1500.1|6
1588158600000|2020-04-29 11:10:00|1506.4|1500.4|1505.4|1499.4|1506.4|1500.4|1505.4|1499.4|4
1588158900000|2020-04-29 11:15:00|1505.9|1499.9|1505.9|1499.9|1505.9|1499.9|1505.4|1499.4|7
1588159200000|2020-04-29 11:20:00|1505.6|1499.6|1506.4|1500.4|1506.4|1500.4|1505.6|1499.6|5
1588159500000|2020-04-29 11:25:00|1506.1|1500.1|1505.4|1499.4|1506.1|1500.1|1505.4|1499.4|6
1588159800000|2020-04-29 11:30:00|1505.1|1499.1|1506.6|1500.6|1506.6|1500.6|1505.1|1499.1|8
1588160100000|2020-04-29 11:35:00|1506.1|1500.1|1505.9|1499.9|1506.1|1500.1|1505.6|1499.6|5
1588160400000|2020-04-29 11:40:00|1506.1|1500.1|1505.4|1499.4|1506.4|1500.4|1505.4|1499.4|8
1588160700000|2020-04-29 11:45:00|1505.1|1499.1|1505.4|1499.4|1505.4|1499.4|1504.9|1498.9|4
1588161000000|2020-04-29 11:50:00|1505.9|1499.9|1504.6|1498.6|1505.9|1499.9|1504.6|1498.6|8
1588161300000|2020-04-29 11:55:00|1504.9|1498.9|1507.1|1501.1|1508.4|1502.4|1504.4|1498.4|65
1588161600000|2020-04-29 12:00:00|1506.9|1500.9|1507.1|1501.1|1507.6|1501.6|1505.6|1499.6|23
1588161900000|2020-04-29 12:05:00|1506.9|1500.9|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|23
1588162200000|2020-04-29 12:10:00|1507.1|1501.1|1506.6|1500.6|1507.4|1501.4|1506.6|1500.6|11
1588162500000|2020-04-29 12:15:00|1506.4|1500.4|1505.9|1499.9|1506.6|1500.6|1505.6|1499.6|21
1588162800000|2020-04-29 12:20:00|1505.6|1499.6|1505.1|1499.1|1506.1|1500.1|1505.1|1499.1|16
1588163100000|2020-04-29 12:25:00|1505.4|1499.4|1504.6|1498.6|1505.4|1499.4|1504.1|1498.1|8
1588163400000|2020-04-29 12:30:00|1504.9|1498.9|1505.6|1499.6|1505.9|1499.9|1504.6|1498.6|15
1588163700000|2020-04-29 12:35:00|1506.1|1500.1|1508.6|1502.6|1509.1|1503.1|1506.1|1500.1|23
1588164000000|2020-04-29 12:40:00|1508.9|1502.9|1509.1|1503.1|1509.4|1503.4|1508.9|1502.9|4
1588164300000|2020-04-29 12:45:00|1509.4|1503.4|1509.1|1503.1|1511.6|1505.6|1509.1|1503.1|37
1588164600000|2020-04-29 12:50:00|1508.9|1502.9|1507.4|1501.4|1509.1|1503.1|1506.9|1500.9|19
1588164900000|2020-04-29 12:55:00|1507.6|1501.6|1508.1|1502.1|1508.9|1502.9|1507.1|1501.1|18
1588165200000|2020-04-29 13:00:00|1508.9|1502.9|1510.1|1504.1|1511.1|1505.1|1508.9|1502.9|22
1588165500000|2020-04-29 13:05:00|1509.9|1503.9|1510.6|1504.6|1511.4|1505.4|1509.6|1503.6|22
1588165800000|2020-04-29 13:10:00|1510.9|1504.9|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|2
1588166100000|2020-04-29 13:15:00|1510.4|1504.4|1509.6|1503.6|1510.4|1504.4|1509.6|1503.6|16
1588166400000|2020-04-29 13:20:00|1509.9|1503.9|1510.4|1504.4|1510.4|1504.4|1508.6|1502.6|19
1588166700000|2020-04-29 13:25:00|1510.1|1504.1|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|9
1588167000000|2020-04-29 13:30:00|1510.1|1504.1|1508.6|1502.6|1510.1|1504.1|1508.6|1502.6|21
1588167300000|2020-04-29 13:35:00|1508.9|1502.9|1510.1|1504.1|1510.4|1504.4|1508.6|1502.6|18
1588167600000|2020-04-29 13:40:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|9
1588168200000|2020-04-29 13:50:00|1509.9|1503.9|1509.1|1503.1|1510.1|1504.1|1509.1|1503.1|9
1588168500000|2020-04-29 13:55:00|1508.6|1502.6|1508.4|1502.4|1508.6|1502.6|1507.9|1501.9|6
1588168800000|2020-04-29 14:00:00|1508.1|1502.1|1508.1|1502.1|1508.9|1502.9|1508.1|1502.1|10
1588169100000|2020-04-29 14:05:00|1508.4|1502.4|1507.9|1501.9|1508.9|1502.9|1507.6|1501.6|21
1588169400000|2020-04-29 14:10:00|1508.1|1502.1|1509.4|1503.4|1509.4|1503.4|1507.6|1501.6|12
1588169700000|2020-04-29 14:15:00|1509.6|1503.6|1508.6|1502.6|1509.6|1503.6|1507.6|1501.6|12
1588170000000|2020-04-29 14:20:00|1508.9|1502.9|1507.9|1501.9|1508.9|1502.9|1507.6|1501.6|11
1588170300000|2020-04-29 14:25:00|1508.1|1502.1|1508.4|1502.4|1508.6|1502.6|1508.1|1502.1|4
1588170600000|2020-04-29 14:30:00|1508.1|1502.1|1508.9|1502.9|1508.9|1502.9|1507.9|1501.9|9
1588170900000|2020-04-29 14:35:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.1|1502.1|12
1588171200000|2020-04-29 14:40:00|1508.6|1502.6|1508.6|1502.6|1509.1|1503.1|1508.1|1502.1|14
1588171500000|2020-04-29 14:45:00|1508.4|1502.4|1508.4|1502.4|1508.6|1502.6|1507.6|1501.6|12
1588171800000|2020-04-29 14:50:00|1508.1|1502.1|1508.6|1502.6|1509.4|1503.4|1507.9|1501.9|11
1588172100000|2020-04-29 14:55:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|10
1588172400000|2020-04-29 15:00:00|1508.9|1502.9|1509.4|1503.4|1509.4|1503.4|1508.6|1502.6|29
1588172700000|2020-04-29 15:05:00|1509.1|1503.1|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|3
1588173000000|2020-04-29 15:10:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.9|1502.9|2
1588173300000|2020-04-29 15:15:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|10
1588173600000|2020-04-29 15:20:00|1509.4|1503.4|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|6
1588173900000|2020-04-29 15:25:00|1508.4|1502.4|1509.6|1503.6|1509.6|1503.6|1507.6|1501.6|15
1588174200000|2020-04-29 15:30:00|1509.4|1503.4|1509.6|1503.6|1510.1|1504.1|1508.4|1502.4|59
1588174500000|2020-04-29 15:35:00|1509.1|1503.1|1509.9|1503.9|1510.4|1504.4|1508.9|1502.9|23
1588174800000|2020-04-29 15:40:00|1510.1|1504.1|1509.6|1503.6|1510.4|1504.4|1509.4|1503.4|10
1588175100000|2020-04-29 15:45:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.6|1503.6|8
1588175400000|2020-04-29 15:50:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.9|1503.9|8
1588175700000|2020-04-29 15:55:00|1510.4|1504.4|1509.1|1503.1|1510.6|1504.6|1508.4|1502.4|11
1588176000000|2020-04-29 16:00:00|1509.4|1503.4|1509.1|1503.1|1509.9|1503.9|1509.1|1503.1|5
1588176300000|2020-04-29 16:05:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1508.9|1502.9|3
1588176900000|2020-04-29 16:15:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|4
1588177500000|2020-04-29 16:25:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|2
1588178100000|2020-04-29 16:35:00|1508.9|1502.9|1509.4|1503.4|1509.4|1503.4|1508.9|1502.9|2
1588178400000|2020-04-29 16:40:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|4
1588178700000|2020-04-29 16:45:00|1510.1|1504.1|1509.9|1503.9|1510.1|1504.1|1509.9|1503.9|2
1588179300000|2020-04-29 16:55:00|1510|1504|1510|1504|1510|1504|1510|1504|1
1588204800000|2020-04-30 00:00:00|1511.1|1505.1|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|2
1588205100000|2020-04-30 00:05:00|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1510.4|1504.4|3
1588205400000|2020-04-30 00:10:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|2
1588205700000|2020-04-30 00:15:00|1511.6|1505.6|1511.4|1505.4|1511.6|1505.6|1511.1|1505.1|7
1588206000000|2020-04-30 00:20:00|1511.6|1505.6|1511.9|1505.9|1512.1|1506.1|1511.6|1505.6|5
1588206300000|2020-04-30 00:25:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588206900000|2020-04-30 00:35:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588207200000|2020-04-30 00:40:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1
1588207800000|2020-04-30 00:50:00|1511.9|1505.9|1512.4|1506.4|1512.6|1506.6|1511.9|1505.9|5
1588208400000|2020-04-30 01:00:00|1512.1|1506.1|1511.9|1505.9|1512.1|1506.1|1510.4|1504.4|28
1588208700000|2020-04-30 01:05:00|1512.1|1506.1|1512.6|1506.6|1512.6|1506.6|1511.6|1505.6|18
1588209000000|2020-04-30 01:10:00|1512.4|1506.4|1513.1|1507.1|1513.1|1507.1|1512.4|1506.4|4
1588209300000|2020-04-30 01:15:00|1512.9|1506.9|1511.9|1505.9|1512.9|1506.9|1511.9|1505.9|5
1588209600000|2020-04-30 01:20:00|1511.6|1505.6|1511.1|1505.1|1511.9|1505.9|1510.9|1504.9|11
1588209900000|2020-04-30 01:25:00|1511.4|1505.4|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|6
1588210200000|2020-04-30 01:30:00|1512.1|1506.1|1513.4|1507.4|1513.6|1507.6|1512.1|1506.1|9
1588210500000|2020-04-30 01:35:00|1513.1|1507.1|1512.9|1506.9|1513.1|1507.1|1512.9|1506.9|2
1588210800000|2020-04-30 01:40:00|1513.1|1507.1|1513.4|1507.4|1513.6|1507.6|1512.9|1506.9|7
1588211100000|2020-04-30 01:45:00|1513.1|1507.1|1512.4|1506.4|1513.1|1507.1|1512.4|1506.4|6
1588211400000|2020-04-30 01:50:00|1512.6|1506.6|1512.1|1506.1|1512.6|1506.6|1511.1|1505.1|8
1588211700000|2020-04-30 01:55:00|1512.4|1506.4|1512.9|1506.9|1512.9|1506.9|1512.4|1506.4|5
1588212000000|2020-04-30 02:00:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.6|1506.6|3
1588212300000|2020-04-30 02:05:00|1512.4|1506.4|1511.4|1505.4|1512.4|1506.4|1510.4|1504.4|19
1588212600000|2020-04-30 02:10:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.4|1505.4|3
1588213200000|2020-04-30 02:20:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588213500000|2020-04-30 02:25:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|2
1588213800000|2020-04-30 02:30:00|1510.9|1504.9|1511.6|1505.6|1512.6|1506.6|1510.6|1504.6|12
1588214100000|2020-04-30 02:35:00|1511.9|1505.9|1512.6|1506.6|1512.6|1506.6|1511.9|1505.9|8
1588214400000|2020-04-30 02:40:00|1512.9|1506.9|1513.4|1507.4|1513.4|1507.4|1512.9|1506.9|2
1588214700000|2020-04-30 02:45:00|1513.6|1507.6|1513.9|1507.9|1513.9|1507.9|1512.9|1506.9|8
1588215000000|2020-04-30 02:50:00|1514.1|1508.1|1513.9|1507.9|1515.1|1509.1|1513.9|1507.9|10
1588215300000|2020-04-30 02:55:00|1513.6|1507.6|1513.9|1507.9|1514.4|1508.4|1512.6|1506.6|19
1588215600000|2020-04-30 03:00:00|1514.1|1508.1|1514.6|1508.6|1515.1|1509.1|1513.6|1507.6|11
1588215900000|2020-04-30 03:05:00|1514.4|1508.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|34
1588216200000|2020-04-30 03:10:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|25
1588216500000|2020-04-30 03:15:00|1515.1|1509.1|1513.6|1507.6|1515.4|1509.4|1513.6|1507.6|26
1588216800000|2020-04-30 03:20:00|1513.4|1507.4|1513.9|1507.9|1514.1|1508.1|1513.1|1507.1|20
1588217100000|2020-04-30 03:25:00|1513.6|1507.6|1513.4|1507.4|1513.6|1507.6|1513.1|1507.1|4
1588217400000|2020-04-30 03:30:00|1513.1|1507.1|1513.6|1507.6|1513.9|1507.9|1513.1|1507.1|3
1588217700000|2020-04-30 03:35:00|1513.4|1507.4|1513.4|1507.4|1513.6|1507.6|1513.4|1507.4|3
1588218000000|2020-04-30 03:40:00|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1
1588218300000|2020-04-30 03:45:00|1513.4|1507.4|1513.4|1507.4|1513.9|1507.9|1513.1|1507.1|4
1588218900000|2020-04-30 03:55:00|1513.1|1507.1|1511.6|1505.6|1513.1|1507.1|1511.6|1505.6|3
1588219200000|2020-04-30 04:00:00|1511.4|1505.4|1511.4|1505.4|1511.6|1505.6|1511.4|1505.4|3
1588219500000|2020-04-30 04:05:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|8
1588219800000|2020-04-30 04:10:00|1511.6|1505.6|1511.6|1505.6|1511.9|1505.9|1511.6|1505.6|3
1588220700000|2020-04-30 04:25:00|1511.4|1505.4|1511.6|1505.6|1511.6|1505.6|1511.4|1505.4|2
1588221000000|2020-04-30 04:30:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1511.6|1505.6|8
1588221300000|2020-04-30 04:35:00|1511.9|1505.9|1511.6|1505.6|1511.9|1505.9|1511.6|1505.6|2
1588221600000|2020-04-30 04:40:00|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1
1588222500000|2020-04-30 04:55:00|1511.1|1505.1|1511.6|1505.6|1511.6|1505.6|1511.1|1505.1|3
1588222800000|2020-04-30 05:00:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1588223100000|2020-04-30 05:05:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588223400000|2020-04-30 05:10:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1
1588223700000|2020-04-30 05:15:00|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1511.1|1505.1|5
1588224000000|2020-04-30 05:20:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588224600000|2020-04-30 05:30:00|1511.6|1505.6|1513.4|1507.4|1513.4|1507.4|1511.1|1505.1|49
1588224900000|2020-04-30 05:35:00|1513.1|1507.1|1512.6|1506.6|1513.6|1507.6|1512.4|1506.4|27
1588225200000|2020-04-30 05:40:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1511.9|1505.9|7
1588225500000|2020-04-30 05:45:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|2
1588225800000|2020-04-30 05:50:00|1512.6|1506.6|1509.9|1503.9|1512.6|1506.6|1509.9|1503.9|8
1588226100000|2020-04-30 05:55:00|1510.1|1504.1|1511.4|1505.4|1511.6|1505.6|1510.1|1504.1|23
1588226400000|2020-04-30 06:00:00|1511.1|1505.1|1510.4|1504.4|1511.1|1505.1|1509.9|1503.9|14
1588226700000|2020-04-30 06:05:00|1510.1|1504.1|1510.4|1504.4|1510.6|1504.6|1509.9|1503.9|8
1588227000000|2020-04-30 06:10:00|1510.6|1504.6|1510.4|1504.4|1511.1|1505.1|1509.9|1503.9|14
1588227300000|2020-04-30 06:15:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1509.9|1503.9|39
1588227600000|2020-04-30 06:20:00|1510.1|1504.1|1511.1|1505.1|1511.6|1505.6|1510.1|1504.1|32
1588227900000|2020-04-30 06:25:00|1511.4|1505.4|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|5
1588228200000|2020-04-30 06:30:00|1512.1|1506.1|1509.9|1503.9|1512.9|1506.9|1509.9|1503.9|27
1588228500000|2020-04-30 06:35:00|1509.6|1503.6|1510.4|1504.4|1510.6|1504.6|1509.1|1503.1|31
1588228800000|2020-04-30 06:40:00|1510.6|1504.6|1508.9|1502.9|1510.6|1504.6|1507.9|1501.9|29
1588229100000|2020-04-30 06:45:00|1509.1|1503.1|1510.4|1504.4|1511.1|1505.1|1509.1|1503.1|28
1588229400000|2020-04-30 06:50:00|1510.1|1504.1|1509.6|1503.6|1511.4|1505.4|1509.4|1503.4|21
1588229700000|2020-04-30 06:55:00|1509.4|1503.4|1509.4|1503.4|1511.1|1505.1|1509.1|1503.1|86
1588230000000|2020-04-30 07:00:00|1509.6|1503.6|1507.1|1501.1|1509.9|1503.9|1506.6|1500.6|32
1588230300000|2020-04-30 07:05:00|1506.9|1500.9|1506.4|1500.4|1506.9|1500.9|1505.4|1499.4|26
1588230600000|2020-04-30 07:10:00|1506.1|1500.1|1505.4|1499.4|1507.1|1501.1|1505.4|1499.4|7
1588230900000|2020-04-30 07:15:00|1505.1|1499.1|1504.9|1498.9|1505.4|1499.4|1504.4|1498.4|11
1588231200000|2020-04-30 07:20:00|1504.6|1498.6|1503.9|1497.9|1504.6|1498.6|1503.6|1497.6|16
1588231500000|2020-04-30 07:25:00|1503.6|1497.6|1501.9|1495.9|1503.6|1497.6|1501.4|1495.4|17
1588231800000|2020-04-30 07:30:00|1501.6|1495.6|1503.9|1497.9|1503.9|1497.9|1501.6|1495.6|13
1588232100000|2020-04-30 07:35:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.4|1497.4|6
1588232400000|2020-04-30 07:40:00|1503.1|1497.1|1503.1|1497.1|1503.1|1497.1|1502.4|1496.4|9
1588232700000|2020-04-30 07:45:00|1502.9|1496.9|1500.9|1494.9|1502.9|1496.9|1500.6|1494.6|10
1588233000000|2020-04-30 07:50:00|1500.6|1494.6|1499.1|1493.1|1500.6|1494.6|1497.9|1491.9|16
1588233300000|2020-04-30 07:55:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1498.6|1492.6|12
1588233600000|2020-04-30 08:00:00|1499.1|1493.1|1500.6|1494.6|1501.6|1495.6|1499.1|1493.1|9
1588233900000|2020-04-30 08:05:00|1501.1|1495.1|1502.6|1496.6|1502.6|1496.6|1501.1|1495.1|18
1588234200000|2020-04-30 08:10:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.4|1496.4|3
1588234500000|2020-04-30 08:15:00|1502.6|1496.6|1502.6|1496.6|1503.4|1497.4|1502.4|1496.4|6
1588234800000|2020-04-30 08:20:00|1503.4|1497.4|1502.6|1496.6|1503.9|1497.9|1501.6|1495.6|34
1588235100000|2020-04-30 08:25:00|1502.9|1496.9|1503.4|1497.4|1503.4|1497.4|1502.6|1496.6|17
1588235400000|2020-04-30 08:30:00|1502.9|1496.9|1503.4|1497.4|1503.6|1497.6|1502.4|1496.4|19
1588235700000|2020-04-30 08:35:00|1503.6|1497.6|1503.1|1497.1|1503.6|1497.6|1503.1|1497.1|5
1588236000000|2020-04-30 08:40:00|1502.9|1496.9|1502.4|1496.4|1502.9|1496.9|1502.1|1496.1|11
1588236300000|2020-04-30 08:45:00|1502.6|1496.6|1500.9|1494.9|1502.6|1496.6|1500.9|1494.9|16
1588236600000|2020-04-30 08:50:00|1501.1|1495.1|1500.6|1494.6|1501.4|1495.4|1499.6|1493.6|21
1588236900000|2020-04-30 08:55:00|1500.9|1494.9|1500.6|1494.6|1501.4|1495.4|1499.9|1493.9|18
1588237200000|2020-04-30 09:00:00|1500.4|1494.4|1499.4|1493.4|1500.4|1494.4|1499.1|1493.1|10
1588237500000|2020-04-30 09:05:00|1499.9|1493.9|1500.6|1494.6|1500.6|1494.6|1499.9|1493.9|4
1588237800000|2020-04-30 09:10:00|1500.4|1494.4|1499.4|1493.4|1500.4|1494.4|1499.4|1493.4|5
1588238100000|2020-04-30 09:15:00|1499.6|1493.6|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|4
1588238400000|2020-04-30 09:20:00|1499.6|1493.6|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|4
1588238700000|2020-04-30 09:25:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1
1588239000000|2020-04-30 09:30:00|1498.9|1492.9|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|3
1588239300000|2020-04-30 09:35:00|1499.1|1493.1|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|2
1588239900000|2020-04-30 09:45:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1498.9|1492.9|3
1588240200000|2020-04-30 09:50:00|1499.4|1493.4|1500.4|1494.4|1500.4|1494.4|1499.4|1493.4|3
1588240500000|2020-04-30 09:55:00|1500.6|1494.6|1500.9|1494.9|1501.1|1495.1|1500.6|1494.6|4
1588240800000|2020-04-30 10:00:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1500.9|1494.9|6
1588241100000|2020-04-30 10:05:00|1500.9|1494.9|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|5
1588241400000|2020-04-30 10:10:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|2
1588241700000|2020-04-30 10:15:00|1501.9|1495.9|1501.9|1495.9|1502.1|1496.1|1501.9|1495.9|3
1588242000000|2020-04-30 10:20:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.4|1495.4|2
1588242300000|2020-04-30 10:25:00|1501.6|1495.6|1501.9|1495.9|1502.1|1496.1|1501.6|1495.6|3
1588243200000|2020-04-30 10:40:00|1502.4|1496.4|1502.4|1496.4|1502.4|1496.4|1502.4|1496.4|1
1588243500000|2020-04-30 10:45:00|1503.1|1497.1|1505.4|1499.4|1505.4|1499.4|1503.1|1497.1|7
1588243800000|2020-04-30 10:50:00|1505.1|1499.1|1504.4|1498.4|1505.4|1499.4|1504.4|1498.4|12
1588244100000|2020-04-30 10:55:00|1504.1|1498.1|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|7
1588244400000|2020-04-30 11:00:00|1503.1|1497.1|1503.4|1497.4|1503.4|1497.4|1503.1|1497.1|4
1588244700000|2020-04-30 11:05:00|1503.1|1497.1|1502.9|1496.9|1503.6|1497.6|1502.4|1496.4|18
1588245000000|2020-04-30 11:10:00|1503.4|1497.4|1502.9|1496.9|1503.6|1497.6|1502.9|1496.9|15
1588245300000|2020-04-30 11:15:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1501.6|1495.6|8
1588245900000|2020-04-30 11:25:00|1502.6|1496.6|1502.6|1496.6|1502.9|1496.9|1502.4|1496.4|7
1588246200000|2020-04-30 11:30:00|1502.4|1496.4|1504.1|1498.1|1504.4|1498.4|1502.4|1496.4|10
1588246500000|2020-04-30 11:35:00|1503.9|1497.9|1504.9|1498.9|1505.4|1499.4|1503.9|1497.9|9
1588246800000|2020-04-30 11:40:00|1504.6|1498.6|1505.4|1499.4|1505.4|1499.4|1504.4|1498.4|8
1588247100000|2020-04-30 11:45:00|1505.1|1499.1|1504.9|1498.9|1506.1|1500.1|1504.9|1498.9|13
1588247400000|2020-04-30 11:50:00|1504.4|1498.4|1506.1|1500.1|1506.6|1500.6|1504.1|1498.1|23
1588247700000|2020-04-30 11:55:00|1505.1|1499.1|1501.1|1495.1|1505.4|1499.4|1499.6|1493.6|55
1588248000000|2020-04-30 12:00:00|1500.9|1494.9|1502.6|1496.6|1502.6|1496.6|1500.9|1494.9|20
1588248300000|2020-04-30 12:05:00|1502.9|1496.9|1503.9|1497.9|1505.1|1499.1|1502.9|1496.9|15
1588248600000|2020-04-30 12:10:00|1503.6|1497.6|1502.9|1496.9|1503.6|1497.6|1502.1|1496.1|12
1588248900000|2020-04-30 12:15:00|1503.1|1497.1|1502.9|1496.9|1503.1|1497.1|1502.9|1496.9|2
1588249200000|2020-04-30 12:20:00|1502.6|1496.6|1502.9|1496.9|1503.1|1497.1|1502.4|1496.4|8
1588249500000|2020-04-30 12:25:00|1503.1|1497.1|1502.4|1496.4|1503.1|1497.1|1501.6|1495.6|16
1588249800000|2020-04-30 12:30:00|1502.1|1496.1|1500.1|1494.1|1502.4|1496.4|1499.9|1493.9|19
1588250100000|2020-04-30 12:35:00|1499.6|1493.6|1499.6|1493.6|1500.4|1494.4|1499.6|1493.6|11
1588250400000|2020-04-30 12:40:00|1499.4|1493.4|1499.6|1493.6|1500.9|1494.9|1498.1|1492.1|52
1588250700000|2020-04-30 12:45:00|1499.1|1493.1|1498.1|1492.1|1499.6|1493.6|1498.1|1492.1|28
1588251000000|2020-04-30 12:50:00|1497.9|1491.9|1499.9|1493.9|1499.9|1493.9|1497.6|1491.6|26
1588251300000|2020-04-30 12:55:00|1499.6|1493.6|1499.4|1493.4|1501.1|1495.1|1498.9|1492.9|18
1588251600000|2020-04-30 13:00:00|1499.1|1493.1|1498.4|1492.4|1500.1|1494.1|1497.4|1491.4|39
1588251900000|2020-04-30 13:05:00|1498.1|1492.1|1495.4|1489.4|1498.4|1492.4|1495.4|1489.4|27
1588252200000|2020-04-30 13:10:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|5
1588252500000|2020-04-30 13:15:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.1|1488.1|15
1588252800000|2020-04-30 13:20:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1493.9|1487.9|5
1588253100000|2020-04-30 13:25:00|1494.4|1488.4|1493.1|1487.1|1494.9|1488.9|1493.1|1487.1|19
1588253400000|2020-04-30 13:30:00|1493.4|1487.4|1491.9|1485.9|1493.6|1487.6|1491.6|1485.6|26
1588253700000|2020-04-30 13:35:00|1491.6|1485.6|1492.4|1486.4|1492.9|1486.9|1491.6|1485.6|25
1588254000000|2020-04-30 13:40:00|1492.1|1486.1|1492.9|1486.9|1493.4|1487.4|1492.1|1486.1|16
1588254300000|2020-04-30 13:45:00|1492.6|1486.6|1492.9|1486.9|1492.9|1486.9|1492.4|1486.4|3
1588254600000|2020-04-30 13:50:00|1493.4|1487.4|1495.1|1489.1|1495.4|1489.4|1493.4|1487.4|17
1588254900000|2020-04-30 13:55:00|1494.9|1488.9|1495.6|1489.6|1495.9|1489.9|1494.9|1488.9|9
1588255200000|2020-04-30 14:00:00|1495.4|1489.4|1494.9|1488.9|1496.1|1490.1|1494.6|1488.6|23
1588255500000|2020-04-30 14:05:00|1495.1|1489.1|1494.9|1488.9|1495.9|1489.9|1494.9|1488.9|9
1588255800000|2020-04-30 14:10:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|6
1588256100000|2020-04-30 14:15:00|1495.6|1489.6|1497.4|1491.4|1498.9|1492.9|1495.1|1489.1|29
1588256400000|2020-04-30 14:20:00|1497.6|1491.6|1496.4|1490.4|1499.6|1493.6|1496.4|1490.4|51
1588256700000|2020-04-30 14:25:00|1496.6|1490.6|1494.4|1488.4|1496.9|1490.9|1494.4|1488.4|24
1588257000000|2020-04-30 14:30:00|1494.9|1488.9|1494.4|1488.4|1495.4|1489.4|1493.9|1487.9|13
1588257300000|2020-04-30 14:35:00|1494.6|1488.6|1495.4|1489.4|1495.6|1489.6|1494.1|1488.1|18
1588257600000|2020-04-30 14:40:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|23
1588257900000|2020-04-30 14:45:00|1495.4|1489.4|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|21
1588258200000|2020-04-30 14:50:00|1495.6|1489.6|1494.1|1488.1|1495.9|1489.9|1494.1|1488.1|23
1588258500000|2020-04-30 14:55:00|1494.4|1488.4|1493.9|1487.9|1494.9|1488.9|1493.9|1487.9|34
1588258800000|2020-04-30 15:00:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|19
1588259100000|2020-04-30 15:05:00|1495.1|1489.1|1494.1|1488.1|1495.4|1489.4|1493.9|1487.9|29
1588259400000|2020-04-30 15:10:00|1494.4|1488.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|17
1588259700000|2020-04-30 15:15:00|1493.4|1487.4|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|9
1588260000000|2020-04-30 15:20:00|1493.1|1487.1|1492.9|1486.9|1493.6|1487.6|1492.9|1486.9|7
1588260300000|2020-04-30 15:25:00|1493.1|1487.1|1493.4|1487.4|1494.9|1488.9|1492.9|1486.9|47
1588260600000|2020-04-30 15:30:00|1493.1|1487.1|1495.9|1489.9|1499.9|1493.9|1493.1|1487.1|152
1588260900000|2020-04-30 15:35:00|1496.1|1490.1|1496.4|1490.4|1497.1|1491.1|1495.4|1489.4|26
1588261200000|2020-04-30 15:40:00|1496.1|1490.1|1494.9|1488.9|1496.6|1490.6|1494.9|1488.9|16
1588261500000|2020-04-30 15:45:00|1494.4|1488.4|1492.4|1486.4|1494.4|1488.4|1491.9|1485.9|15
1588261800000|2020-04-30 15:50:00|1492.6|1486.6|1493.6|1487.6|1493.6|1487.6|1492.4|1486.4|7
1588262100000|2020-04-30 15:55:00|1493.9|1487.9|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|7
1588262400000|2020-04-30 16:00:00|1493.4|1487.4|1492.9|1486.9|1493.6|1487.6|1492.6|1486.6|11
1588263000000|2020-04-30 16:10:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1491.9|1485.9|5
1588263300000|2020-04-30 16:15:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1489.9|1483.9|19
1588263600000|2020-04-30 16:20:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|7
1588263900000|2020-04-30 16:25:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|5
1588264200000|2020-04-30 16:30:00|1490.6|1484.6|1490.4|1484.4|1490.9|1484.9|1490.1|1484.1|6
1588264500000|2020-04-30 16:35:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|8
1588264800000|2020-04-30 16:40:00|1491.1|1485.1|1489.1|1483.1|1491.1|1485.1|1488.9|1482.9|11
1588265100000|2020-04-30 16:45:00|1488.6|1482.6|1489.6|1483.6|1489.6|1483.6|1488.1|1482.1|11
1588265400000|2020-04-30 16:50:00|1489.9|1483.9|1490.6|1484.6|1490.9|1484.9|1489.9|1483.9|4
1588265700000|2020-04-30 16:55:00|1490.5|1484.5|1490.3|1484.3|1490.5|1484.5|1490.1|1484.1|6
1588291200000|2020-05-01 00:00:00|1496.9|1490.9|1495.4|1489.4|1496.9|1490.9|1495.4|1489.4|6
1588291500000|2020-05-01 00:05:00|1495.1|1489.1|1494.1|1488.1|1495.4|1489.4|1494.1|1488.1|8
1588292100000|2020-05-01 00:15:00|1493.9|1487.9|1493.9|1487.9|1493.9|1487.9|1493.9|1487.9|1
1588292400000|2020-05-01 00:20:00|1493.6|1487.6|1491.1|1485.1|1493.6|1487.6|1490.6|1484.6|9
1588292700000|2020-05-01 00:25:00|1491.4|1485.4|1492.1|1486.1|1492.4|1486.4|1491.4|1485.4|5
1588293600000|2020-05-01 00:40:00|1492.9|1486.9|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|7
1588294800000|2020-05-01 01:00:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.9|1485.9|6
1588295400000|2020-05-01 01:10:00|1492.6|1486.6|1490.9|1484.9|1492.6|1486.6|1490.9|1484.9|7
1588295700000|2020-05-01 01:15:00|1490.6|1484.6|1491.6|1485.6|1491.6|1485.6|1490.6|1484.6|11
1588296000000|2020-05-01 01:20:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|2
1588296300000|2020-05-01 01:25:00|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1
1588296600000|2020-05-01 01:30:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1588296900000|2020-05-01 01:35:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.4|1484.4|3
1588297200000|2020-05-01 01:40:00|1490.9|1484.9|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|5
1588297500000|2020-05-01 01:45:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1490.4|1484.4|2
1588297800000|2020-05-01 01:50:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1489.1|1483.1|12
1588298400000|2020-05-01 02:00:00|1490.4|1484.4|1490.1|1484.1|1490.4|1484.4|1490.1|1484.1|2
1588298700000|2020-05-01 02:05:00|1490.4|1484.4|1490.4|1484.4|1490.6|1484.6|1490.1|1484.1|4
1588299000000|2020-05-01 02:10:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|2
1588299600000|2020-05-01 02:20:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|4
1588300200000|2020-05-01 02:30:00|1489.1|1483.1|1489.1|1483.1|1489.4|1483.4|1489.1|1483.1|3
1588300500000|2020-05-01 02:35:00|1489.4|1483.4|1490.1|1484.1|1490.4|1484.4|1489.4|1483.4|6
1588300800000|2020-05-01 02:40:00|1489.4|1483.4|1490.1|1484.1|1490.1|1484.1|1489.4|1483.4|3
1588301100000|2020-05-01 02:45:00|1489.9|1483.9|1490.6|1484.6|1490.6|1484.6|1489.9|1483.9|3
1588302600000|2020-05-01 03:10:00|1490.4|1484.4|1489.6|1483.6|1490.4|1484.4|1489.6|1483.6|3
1588302900000|2020-05-01 03:15:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588304100000|2020-05-01 03:35:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|2
1588304700000|2020-05-01 03:45:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|2
1588307100000|2020-05-01 04:25:00|1489.6|1483.6|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|2
1588308000000|2020-05-01 04:40:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|2
1588310700000|2020-05-01 05:25:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|2
1588311300000|2020-05-01 05:35:00|1488.4|1482.4|1488.4|1482.4|1488.4|1482.4|1488.4|1482.4|1
1588311600000|2020-05-01 05:40:00|1488.1|1482.1|1485.1|1479.1|1488.4|1482.4|1485.1|1479.1|19
1588311900000|2020-05-01 05:45:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|8
1588312200000|2020-05-01 05:50:00|1485.9|1479.9|1485.9|1479.9|1486.4|1480.4|1485.6|1479.6|7
1588312500000|2020-05-01 05:55:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|3
1588312800000|2020-05-01 06:00:00|1485.9|1479.9|1485.4|1479.4|1486.1|1480.1|1485.4|1479.4|7
1588313100000|2020-05-01 06:05:00|1485.6|1479.6|1487.1|1481.1|1487.1|1481.1|1485.6|1479.6|7
1588313400000|2020-05-01 06:10:00|1487.6|1481.6|1489.6|1483.6|1489.6|1483.6|1487.6|1481.6|13
1588313700000|2020-05-01 06:15:00|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1489.1|1483.1|3
1588314000000|2020-05-01 06:20:00|1489.1|1483.1|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|5
1588314300000|2020-05-01 06:25:00|1488.4|1482.4|1489.1|1483.1|1489.1|1483.1|1488.4|1482.4|6
1588314600000|2020-05-01 06:30:00|1489.4|1483.4|1490.4|1484.4|1490.4|1484.4|1489.4|1483.4|9
1588314900000|2020-05-01 06:35:00|1490.1|1484.1|1487.6|1481.6|1490.4|1484.4|1487.6|1481.6|12
1588315200000|2020-05-01 06:40:00|1487.4|1481.4|1486.9|1480.9|1487.9|1481.9|1486.9|1480.9|10
1588315500000|2020-05-01 06:45:00|1487.1|1481.1|1486.1|1480.1|1487.4|1481.4|1485.4|1479.4|14
1588315800000|2020-05-01 06:50:00|1485.9|1479.9|1486.6|1480.6|1486.6|1480.6|1485.9|1479.9|12
1588316100000|2020-05-01 06:55:00|1486.9|1480.9|1489.1|1483.1|1489.4|1483.4|1486.9|1480.9|12
1588316400000|2020-05-01 07:00:00|1489.4|1483.4|1488.9|1482.9|1489.4|1483.4|1488.1|1482.1|22
1588316700000|2020-05-01 07:05:00|1489.4|1483.4|1489.6|1483.6|1490.4|1484.4|1489.4|1483.4|11
1588317000000|2020-05-01 07:10:00|1490.1|1484.1|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|5
1588317300000|2020-05-01 07:15:00|1490.4|1484.4|1492.9|1486.9|1493.6|1487.6|1490.4|1484.4|29
1588317600000|2020-05-01 07:20:00|1492.6|1486.6|1492.4|1486.4|1492.9|1486.9|1491.9|1485.9|10
1588317900000|2020-05-01 07:25:00|1492.1|1486.1|1492.4|1486.4|1493.9|1487.9|1491.4|1485.4|26
1588318200000|2020-05-01 07:30:00|1492.6|1486.6|1491.9|1485.9|1493.1|1487.1|1491.9|1485.9|7
1588318500000|2020-05-01 07:35:00|1491.6|1485.6|1491.9|1485.9|1492.6|1486.6|1491.1|1485.1|13
1588318800000|2020-05-01 07:40:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1491.1|1485.1|7
1588319100000|2020-05-01 07:45:00|1491.6|1485.6|1490.9|1484.9|1491.6|1485.6|1490.4|1484.4|4
1588319400000|2020-05-01 07:50:00|1490.6|1484.6|1489.1|1483.1|1490.6|1484.6|1488.9|1482.9|16
1588319700000|2020-05-01 07:55:00|1489.4|1483.4|1489.9|1483.9|1490.6|1484.6|1489.4|1483.4|7
1588320000000|2020-05-01 08:00:00|1490.1|1484.1|1489.9|1483.9|1490.4|1484.4|1489.9|1483.9|3
1588320300000|2020-05-01 08:05:00|1489.6|1483.6|1488.9|1482.9|1489.9|1483.9|1488.4|1482.4|16
1588320600000|2020-05-01 08:10:00|1488.6|1482.6|1490.4|1484.4|1490.4|1484.4|1488.4|1482.4|13
1588320900000|2020-05-01 08:15:00|1490.1|1484.1|1490.1|1484.1|1491.4|1485.4|1490.1|1484.1|10
1588321200000|2020-05-01 08:20:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1588321500000|2020-05-01 08:25:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1
1588322100000|2020-05-01 08:35:00|1490.4|1484.4|1490.1|1484.1|1490.9|1484.9|1490.1|1484.1|5
1588322400000|2020-05-01 08:40:00|1489.6|1483.6|1490.9|1484.9|1490.9|1484.9|1489.6|1483.6|6
1588322700000|2020-05-01 08:45:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.6|1484.6|3
1588323600000|2020-05-01 09:00:00|1490.4|1484.4|1489.4|1483.4|1490.4|1484.4|1488.9|1482.9|12
1588323900000|2020-05-01 09:05:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|3
1588324500000|2020-05-01 09:15:00|1489.9|1483.9|1489.6|1483.6|1489.9|1483.9|1489.6|1483.6|4
1588324800000|2020-05-01 09:20:00|1489.4|1483.4|1488.6|1482.6|1489.4|1483.4|1488.6|1482.6|3
1588325100000|2020-05-01 09:25:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.9|1482.9|2
1588325400000|2020-05-01 09:30:00|1489.1|1483.1|1488.9|1482.9|1489.1|1483.1|1488.9|1482.9|2
1588326300000|2020-05-01 09:45:00|1488.6|1482.6|1488.6|1482.6|1488.9|1482.9|1488.6|1482.6|3
1588326600000|2020-05-01 09:50:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1
1588327200000|2020-05-01 10:00:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.6|1482.6|5
1588327800000|2020-05-01 10:10:00|1488.6|1482.6|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|6
1588328100000|2020-05-01 10:15:00|1488.1|1482.1|1488.6|1482.6|1488.9|1482.9|1488.1|1482.1|4
1588328400000|2020-05-01 10:20:00|1488.4|1482.4|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|10
1588328700000|2020-05-01 10:25:00|1488.1|1482.1|1487.1|1481.1|1488.1|1482.1|1487.1|1481.1|7
1588329000000|2020-05-01 10:30:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|2
1588329300000|2020-05-01 10:35:00|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1
1588329600000|2020-05-01 10:40:00|1487.1|1481.1|1486.4|1480.4|1487.4|1481.4|1486.4|1480.4|8
1588329900000|2020-05-01 10:45:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|3
1588330200000|2020-05-01 10:50:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588330500000|2020-05-01 10:55:00|1485.6|1479.6|1486.4|1480.4|1486.6|1480.6|1485.6|1479.6|9
1588330800000|2020-05-01 11:00:00|1486.1|1480.1|1485.4|1479.4|1486.1|1480.1|1485.4|1479.4|4
1588331100000|2020-05-01 11:05:00|1485.1|1479.1|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|10
1588331400000|2020-05-01 11:10:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1588331700000|2020-05-01 11:15:00|1485.1|1479.1|1484.9|1478.9|1485.6|1479.6|1484.9|1478.9|14
1588332000000|2020-05-01 11:20:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|6
1588332300000|2020-05-01 11:25:00|1484.6|1478.6|1484.6|1478.6|1485.1|1479.1|1484.4|1478.4|8
1588332600000|2020-05-01 11:30:00|1484.4|1478.4|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|6
1588333200000|2020-05-01 11:40:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|2
1588333500000|2020-05-01 11:45:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|4
1588333800000|2020-05-01 11:50:00|1484.1|1478.1|1482.1|1476.1|1484.1|1478.1|1482.1|1476.1|22
1588334100000|2020-05-01 11:55:00|1482.4|1476.4|1482.6|1476.6|1483.1|1477.1|1478.4|1472.4|96
1588334400000|2020-05-01 12:00:00|1482.4|1476.4|1481.1|1475.1|1483.6|1477.6|1480.9|1474.9|49
1588334700000|2020-05-01 12:05:00|1481.6|1475.6|1481.9|1475.9|1482.6|1476.6|1481.1|1475.1|29
1588335000000|2020-05-01 12:10:00|1482.1|1476.1|1481.1|1475.1|1482.6|1476.6|1481.1|1475.1|11
1588335300000|2020-05-01 12:15:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|7
1588335600000|2020-05-01 12:20:00|1479.9|1473.9|1479.1|1473.1|1481.1|1475.1|1479.1|1473.1|27
1588335900000|2020-05-01 12:25:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.6|1472.6|19
1588336200000|2020-05-01 12:30:00|1480.1|1474.1|1481.9|1475.9|1482.1|1476.1|1479.9|1473.9|14
1588336500000|2020-05-01 12:35:00|1481.6|1475.6|1482.4|1476.4|1482.9|1476.9|1481.6|1475.6|20
1588336800000|2020-05-01 12:40:00|1482.6|1476.6|1479.9|1473.9|1482.6|1476.6|1479.6|1473.6|21
1588337100000|2020-05-01 12:45:00|1479.6|1473.6|1477.6|1471.6|1479.6|1473.6|1476.4|1470.4|25
1588337400000|2020-05-01 12:50:00|1477.9|1471.9|1479.9|1473.9|1480.4|1474.4|1477.9|1471.9|10
1588337700000|2020-05-01 12:55:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1480.1|1474.1|2
1588338000000|2020-05-01 13:00:00|1479.9|1473.9|1482.1|1476.1|1482.1|1476.1|1479.9|1473.9|17
1588338300000|2020-05-01 13:05:00|1482.4|1476.4|1481.9|1475.9|1482.9|1476.9|1481.6|1475.6|15
1588338600000|2020-05-01 13:10:00|1481.6|1475.6|1482.9|1476.9|1482.9|1476.9|1481.6|1475.6|18
1588338900000|2020-05-01 13:15:00|1482.6|1476.6|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|17
1588339200000|2020-05-01 13:20:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1481.6|1475.6|6
1588339500000|2020-05-01 13:25:00|1482.4|1476.4|1481.6|1475.6|1482.9|1476.9|1481.4|1475.4|12
1588339800000|2020-05-01 13:30:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1479.6|1473.6|18
1588340100000|2020-05-01 13:35:00|1479.9|1473.9|1478.4|1472.4|1480.4|1474.4|1478.1|1472.1|22
1588340400000|2020-05-01 13:40:00|1478.6|1472.6|1480.1|1474.1|1480.9|1474.9|1478.1|1472.1|23
1588340700000|2020-05-01 13:45:00|1479.9|1473.9|1485.6|1479.6|1485.6|1479.6|1479.9|1473.9|42
1588341000000|2020-05-01 13:50:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1484.1|1478.1|27
1588341300000|2020-05-01 13:55:00|1485.4|1479.4|1486.1|1480.1|1486.4|1480.4|1484.9|1478.9|26
1588341600000|2020-05-01 14:00:00|1486.4|1480.4|1488.6|1482.6|1491.6|1485.6|1485.6|1479.6|56
1588341900000|2020-05-01 14:05:00|1488.9|1482.9|1486.6|1480.6|1488.9|1482.9|1486.1|1480.1|34
1588342200000|2020-05-01 14:10:00|1486.4|1480.4|1488.1|1482.1|1488.1|1482.1|1486.1|1480.1|10
1588342500000|2020-05-01 14:15:00|1487.9|1481.9|1489.4|1483.4|1489.4|1483.4|1487.6|1481.6|15
1588342800000|2020-05-01 14:20:00|1489.1|1483.1|1489.6|1483.6|1490.1|1484.1|1488.1|1482.1|20
1588343100000|2020-05-01 14:25:00|1488.9|1482.9|1487.9|1481.9|1488.9|1482.9|1486.6|1480.6|22
1588343400000|2020-05-01 14:30:00|1487.6|1481.6|1487.1|1481.1|1488.6|1482.6|1486.6|1480.6|23
1588343700000|2020-05-01 14:35:00|1487.6|1481.6|1489.1|1483.1|1490.6|1484.6|1487.6|1481.6|17
1588344000000|2020-05-01 14:40:00|1489.4|1483.4|1488.4|1482.4|1489.4|1483.4|1488.1|1482.1|19
1588344300000|2020-05-01 14:45:00|1488.1|1482.1|1488.9|1482.9|1488.9|1482.9|1488.1|1482.1|9
1588344600000|2020-05-01 14:50:00|1488.4|1482.4|1487.9|1481.9|1488.4|1482.4|1486.9|1480.9|15
1588344900000|2020-05-01 14:55:00|1488.1|1482.1|1488.1|1482.1|1488.9|1482.9|1487.1|1481.1|23
1588345200000|2020-05-01 15:00:00|1488.4|1482.4|1486.6|1480.6|1488.4|1482.4|1486.6|1480.6|13
1588345500000|2020-05-01 15:05:00|1486.9|1480.9|1486.6|1480.6|1487.4|1481.4|1484.9|1478.9|29
1588345800000|2020-05-01 15:10:00|1486.4|1480.4|1486.4|1480.4|1486.6|1480.6|1485.9|1479.9|12
1588346100000|2020-05-01 15:15:00|1486.1|1480.1|1486.1|1480.1|1487.4|1481.4|1486.1|1480.1|13
1588346400000|2020-05-01 15:20:00|1486.4|1480.4|1489.1|1483.1|1489.4|1483.4|1486.1|1480.1|30
1588346700000|2020-05-01 15:25:00|1489.4|1483.4|1492.9|1486.9|1492.9|1486.9|1489.4|1483.4|41
1588347000000|2020-05-01 15:30:00|1492.6|1486.6|1490.9|1484.9|1492.6|1486.6|1487.4|1481.4|66
1588347300000|2020-05-01 15:35:00|1490.6|1484.6|1489.9|1483.9|1490.9|1484.9|1489.6|1483.6|12
1588347600000|2020-05-01 15:40:00|1490.1|1484.1|1489.9|1483.9|1490.9|1484.9|1489.9|1483.9|6
1588347900000|2020-05-01 15:45:00|1490.4|1484.4|1488.9|1482.9|1490.9|1484.9|1488.6|1482.6|16
1588348200000|2020-05-01 15:50:00|1488.6|1482.6|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|5
1588348500000|2020-05-01 15:55:00|1488.9|1482.9|1489.1|1483.1|1489.9|1483.9|1488.6|1482.6|16
1588348800000|2020-05-01 16:00:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|7
1588349100000|2020-05-01 16:05:00|1489.1|1483.1|1489.4|1483.4|1489.6|1483.6|1489.1|1483.1|6
1588350300000|2020-05-01 16:25:00|1489.6|1483.6|1489.9|1483.9|1490.1|1484.1|1489.6|1483.6|8
1588350600000|2020-05-01 16:30:00|1489.6|1483.6|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|3
1588350900000|2020-05-01 16:35:00|1489.4|1483.4|1489.4|1483.4|1489.9|1483.9|1489.1|1483.1|8
1588351800000|2020-05-01 16:50:00|1488.6|1482.6|1489.9|1483.9|1489.9|1483.9|1488.6|1482.6|6
1588352100000|2020-05-01 16:55:00|1489.8|1483.8|1489.8|1483.8|1490|1484|1489.5|1483.5|8
1588550400000|2020-05-04 00:00:00|1491.8|1479.8|1483.4|1477.4|1491.8|1479.8|1483.1|1477.1|5
1588550700000|2020-05-04 00:05:00|1483.6|1477.6|1483.6|1477.6|1483.6|1477.6|1482.4|1476.4|7
1588551000000|2020-05-04 00:10:00|1483.4|1477.4|1485.1|1479.1|1485.1|1479.1|1483.4|1477.4|5
1588551300000|2020-05-04 00:15:00|1484.9|1478.9|1482.6|1476.6|1484.9|1478.9|1482.6|1476.6|7
1588552200000|2020-05-04 00:30:00|1482.9|1476.9|1483.4|1477.4|1483.6|1477.6|1482.9|1476.9|3
1588552500000|2020-05-04 00:35:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1482.9|1476.9|3
1588552800000|2020-05-04 00:40:00|1482.9|1476.9|1482.9|1476.9|1482.9|1476.9|1482.9|1476.9|1
1588553100000|2020-05-04 00:45:00|1483.1|1477.1|1484.4|1478.4|1485.1|1479.1|1483.1|1477.1|7
1588553400000|2020-05-04 00:50:00|1484.6|1478.6|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|4
1588554300000|2020-05-04 01:05:00|1484.1|1478.1|1483.4|1477.4|1484.1|1478.1|1483.4|1477.4|4
1588554600000|2020-05-04 01:10:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1482.9|1476.9|3
1588554900000|2020-05-04 01:15:00|1483.4|1477.4|1484.4|1478.4|1484.6|1478.6|1483.4|1477.4|5
1588555200000|2020-05-04 01:20:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|4
1588555500000|2020-05-04 01:25:00|1484.6|1478.6|1484.9|1478.9|1484.9|1478.9|1484.6|1478.6|2
1588555800000|2020-05-04 01:30:00|1484.6|1478.6|1484.9|1478.9|1484.9|1478.9|1484.6|1478.6|2
1588556400000|2020-05-04 01:40:00|1484.6|1478.6|1484.1|1478.1|1484.6|1478.6|1483.9|1477.9|3
1588556700000|2020-05-04 01:45:00|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1
1588557000000|2020-05-04 01:50:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|2
1588557300000|2020-05-04 01:55:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588557600000|2020-05-04 02:00:00|1483.9|1477.9|1484.1|1478.1|1484.1|1478.1|1483.9|1477.9|2
1588557900000|2020-05-04 02:05:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1484.1|1478.1|2
1588558800000|2020-05-04 02:20:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1483.9|1477.9|4
1588559700000|2020-05-04 02:35:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1
1588560000000|2020-05-04 02:40:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588560300000|2020-05-04 02:45:00|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1
1588561200000|2020-05-04 03:00:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|2
1588561500000|2020-05-04 03:05:00|1483.1|1477.1|1483.4|1477.4|1483.4|1477.4|1483.1|1477.1|2
1588561800000|2020-05-04 03:10:00|1483.1|1477.1|1482.9|1476.9|1483.1|1477.1|1482.9|1476.9|2
1588563000000|2020-05-04 03:30:00|1483.9|1477.9|1483.9|1477.9|1484.1|1478.1|1483.9|1477.9|3
1588563900000|2020-05-04 03:45:00|1484.1|1478.1|1483.9|1477.9|1484.1|1478.1|1483.9|1477.9|2
1588565400000|2020-05-04 04:10:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|2
1588565700000|2020-05-04 04:15:00|1483.1|1477.1|1482.6|1476.6|1483.1|1477.1|1482.6|1476.6|3
1588566300000|2020-05-04 04:25:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|4
1588567800000|2020-05-04 04:50:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1482.1|1476.1|2
1588568100000|2020-05-04 04:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|3
1588568400000|2020-05-04 05:00:00|1481.6|1475.6|1480.9|1474.9|1481.6|1475.6|1480.9|1474.9|6
1588568700000|2020-05-04 05:05:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1588569000000|2020-05-04 05:10:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|4
1588569900000|2020-05-04 05:25:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|2
1588570200000|2020-05-04 05:30:00|1481.4|1475.4|1481.4|1475.4|1481.6|1475.6|1481.1|1475.1|7
1588570500000|2020-05-04 05:35:00|1481.6|1475.6|1480.6|1474.6|1481.6|1475.6|1480.4|1474.4|7
1588570800000|2020-05-04 05:40:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1588571100000|2020-05-04 05:45:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588571400000|2020-05-04 05:50:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1
1588571700000|2020-05-04 05:55:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1588572000000|2020-05-04 06:00:00|1479.6|1473.6|1479.6|1473.6|1479.9|1473.9|1479.6|1473.6|3
1588572300000|2020-05-04 06:05:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588572600000|2020-05-04 06:10:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|6
1588572900000|2020-05-04 06:15:00|1479.6|1473.6|1478.6|1472.6|1479.9|1473.9|1478.6|1472.6|5
1588573200000|2020-05-04 06:20:00|1478.9|1472.9|1478.6|1472.6|1479.1|1473.1|1478.6|1472.6|4
1588573500000|2020-05-04 06:25:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.9|1472.9|4
1588573800000|2020-05-04 06:30:00|1478.9|1472.9|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|10
1588574100000|2020-05-04 06:35:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|16
1588574400000|2020-05-04 06:40:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1478.9|1472.9|3
1588574700000|2020-05-04 06:45:00|1479.4|1473.4|1478.4|1472.4|1479.4|1473.4|1478.4|1472.4|4
1588575000000|2020-05-04 06:50:00|1478.6|1472.6|1478.6|1472.6|1478.6|1472.6|1478.4|1472.4|3
1588575300000|2020-05-04 06:55:00|1479.4|1473.4|1479.9|1473.9|1479.9|1473.9|1479.4|1473.4|2
1588575600000|2020-05-04 07:00:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|14
1588575900000|2020-05-04 07:05:00|1479.9|1473.9|1478.1|1472.1|1479.9|1473.9|1478.1|1472.1|10
1588576200000|2020-05-04 07:10:00|1477.9|1471.9|1478.4|1472.4|1478.6|1472.6|1477.4|1471.4|12
1588576500000|2020-05-04 07:15:00|1478.6|1472.6|1479.1|1473.1|1479.4|1473.4|1476.9|1470.9|33
1588576800000|2020-05-04 07:20:00|1478.9|1472.9|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|9
1588577100000|2020-05-04 07:25:00|1479.6|1473.6|1478.9|1472.9|1479.9|1473.9|1478.9|1472.9|9
1588577400000|2020-05-04 07:30:00|1478.6|1472.6|1477.6|1471.6|1479.4|1473.4|1477.6|1471.6|22
1588577700000|2020-05-04 07:35:00|1477.4|1471.4|1476.4|1470.4|1478.1|1472.1|1476.1|1470.1|24
1588578000000|2020-05-04 07:40:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|10
1588578300000|2020-05-04 07:45:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1476.9|1470.9|6
1588578600000|2020-05-04 07:50:00|1477.6|1471.6|1475.9|1469.9|1477.6|1471.6|1475.6|1469.6|10
1588578900000|2020-05-04 07:55:00|1475.6|1469.6|1477.1|1471.1|1477.1|1471.1|1475.6|1469.6|17
1588579200000|2020-05-04 08:00:00|1475.9|1469.9|1475.9|1469.9|1475.9|1469.9|1475.4|1469.4|7
1588579500000|2020-05-04 08:05:00|1476.1|1470.1|1477.4|1471.4|1477.6|1471.6|1476.1|1470.1|20
1588579800000|2020-05-04 08:10:00|1477.6|1471.6|1477.1|1471.1|1478.4|1472.4|1476.9|1470.9|26
1588580100000|2020-05-04 08:15:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|3
1588580400000|2020-05-04 08:20:00|1477.1|1471.1|1478.1|1472.1|1478.1|1472.1|1476.9|1470.9|12
1588580700000|2020-05-04 08:25:00|1477.9|1471.9|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|4
1588581000000|2020-05-04 08:30:00|1476.9|1470.9|1476.6|1470.6|1477.1|1471.1|1476.6|1470.6|7
1588581600000|2020-05-04 08:40:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|3
1588581900000|2020-05-04 08:45:00|1476.6|1470.6|1477.6|1471.6|1477.6|1471.6|1476.6|1470.6|4
1588582200000|2020-05-04 08:50:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1477.1|1471.1|2
1588582500000|2020-05-04 08:55:00|1477.4|1471.4|1478.1|1472.1|1478.6|1472.6|1477.4|1471.4|9
1588582800000|2020-05-04 09:00:00|1478.4|1472.4|1476.6|1470.6|1478.4|1472.4|1476.6|1470.6|7
1588583100000|2020-05-04 09:05:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|3
1588583400000|2020-05-04 09:10:00|1477.1|1471.1|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|4
1588583700000|2020-05-04 09:15:00|1476.9|1470.9|1476.6|1470.6|1477.4|1471.4|1476.6|1470.6|7
1588584000000|2020-05-04 09:20:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1
1588584300000|2020-05-04 09:25:00|1477.1|1471.1|1478.4|1472.4|1478.4|1472.4|1477.1|1471.1|4
1588584600000|2020-05-04 09:30:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|8
1588584900000|2020-05-04 09:35:00|1478.4|1472.4|1477.4|1471.4|1478.9|1472.9|1477.4|1471.4|6
1588585200000|2020-05-04 09:40:00|1476.9|1470.9|1476.9|1470.9|1477.1|1471.1|1476.9|1470.9|3
1588585500000|2020-05-04 09:45:00|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1
1588585800000|2020-05-04 09:50:00|1477.6|1471.6|1478.4|1472.4|1478.6|1472.6|1477.6|1471.6|6
1588586100000|2020-05-04 09:55:00|1478.1|1472.1|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|4
1588586700000|2020-05-04 10:05:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.1|1471.1|5
1588587000000|2020-05-04 10:10:00|1478.1|1472.1|1480.4|1474.4|1480.6|1474.6|1478.1|1472.1|12
1588587300000|2020-05-04 10:15:00|1480.1|1474.1|1479.6|1473.6|1480.4|1474.4|1479.6|1473.6|5
1588587600000|2020-05-04 10:20:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|10
1588587900000|2020-05-04 10:25:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1588588200000|2020-05-04 10:30:00|1479.6|1473.6|1479.6|1473.6|1479.9|1473.9|1479.6|1473.6|3
1588588500000|2020-05-04 10:35:00|1479.9|1473.9|1480.1|1474.1|1480.4|1474.4|1479.9|1473.9|5
1588588800000|2020-05-04 10:40:00|1479.9|1473.9|1479.1|1473.1|1479.9|1473.9|1479.1|1473.1|4
1588589100000|2020-05-04 10:45:00|1479.4|1473.4|1479.9|1473.9|1479.9|1473.9|1479.4|1473.4|2
1588589400000|2020-05-04 10:50:00|1479.6|1473.6|1479.6|1473.6|1480.4|1474.4|1479.4|1473.4|8
1588589700000|2020-05-04 10:55:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588590000000|2020-05-04 11:00:00|1480.1|1474.1|1479.9|1473.9|1480.4|1474.4|1478.6|1472.6|16
1588590300000|2020-05-04 11:05:00|1479.6|1473.6|1479.1|1473.1|1480.4|1474.4|1478.6|1472.6|14
1588590600000|2020-05-04 11:10:00|1479.4|1473.4|1479.1|1473.1|1479.9|1473.9|1479.1|1473.1|9
1588590900000|2020-05-04 11:15:00|1478.9|1472.9|1478.4|1472.4|1478.9|1472.9|1478.1|1472.1|7
1588591200000|2020-05-04 11:20:00|1478.9|1472.9|1478.1|1472.1|1478.9|1472.9|1478.1|1472.1|3
1588591500000|2020-05-04 11:25:00|1478.4|1472.4|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|5
1588591800000|2020-05-04 11:30:00|1478.6|1472.6|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1588592100000|2020-05-04 11:35:00|1479.1|1473.1|1479.4|1473.4|1481.1|1475.1|1478.9|1472.9|21
1588592400000|2020-05-04 11:40:00|1479.6|1473.6|1478.6|1472.6|1479.9|1473.9|1478.6|1472.6|13
1588592700000|2020-05-04 11:45:00|1478.9|1472.9|1478.4|1472.4|1478.9|1472.9|1478.4|1472.4|5
1588593000000|2020-05-04 11:50:00|1478.6|1472.6|1479.1|1473.1|1482.6|1476.6|1478.6|1472.6|33
1588593300000|2020-05-04 11:55:00|1479.4|1473.4|1480.6|1474.6|1481.4|1475.4|1478.4|1472.4|75
1588593600000|2020-05-04 12:00:00|1480.4|1474.4|1482.1|1476.1|1484.6|1478.6|1480.4|1474.4|44
1588593900000|2020-05-04 12:05:00|1482.4|1476.4|1483.8|1477.8|1483.8|1477.8|1482.1|1476.1|6
1588594200000|2020-05-04 12:10:00|1484.3|1478.3|1483.6|1477.6|1485.8|1479.8|1483.6|1477.6|16
1588594500000|2020-05-04 12:15:00|1483.9|1477.9|1483.6|1477.6|1484.6|1478.6|1483.4|1477.4|11
1588594800000|2020-05-04 12:20:00|1483.4|1477.4|1482.9|1476.9|1483.6|1477.6|1482.9|1476.9|13
1588595100000|2020-05-04 12:25:00|1483.1|1477.1|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|14
1588595400000|2020-05-04 12:30:00|1482.4|1476.4|1481.1|1475.1|1482.4|1476.4|1481.1|1475.1|11
1588595700000|2020-05-04 12:35:00|1480.9|1474.9|1481.9|1475.9|1482.4|1476.4|1480.9|1474.9|26
1588596000000|2020-05-04 12:40:00|1481.6|1475.6|1483.1|1477.1|1483.4|1477.4|1481.4|1475.4|17
1588596300000|2020-05-04 12:45:00|1482.9|1476.9|1482.4|1476.4|1483.4|1477.4|1481.6|1475.6|19
1588596600000|2020-05-04 12:50:00|1482.1|1476.1|1480.6|1474.6|1482.1|1476.1|1480.6|1474.6|16
1588596900000|2020-05-04 12:55:00|1480.1|1474.1|1481.1|1475.1|1481.6|1475.6|1480.1|1474.1|36
1588597200000|2020-05-04 13:00:00|1480.9|1474.9|1480.1|1474.1|1481.1|1475.1|1480.1|1474.1|12
1588597500000|2020-05-04 13:05:00|1479.9|1473.9|1480.4|1474.4|1481.4|1475.4|1479.4|1473.4|23
1588597800000|2020-05-04 13:10:00|1480.9|1474.9|1480.4|1474.4|1482.4|1476.4|1480.4|1474.4|37
1588598100000|2020-05-04 13:15:00|1480.6|1474.6|1480.6|1474.6|1481.4|1475.4|1480.6|1474.6|7
1588598400000|2020-05-04 13:20:00|1480.4|1474.4|1482.1|1476.1|1482.4|1476.4|1480.4|1474.4|14
1588598700000|2020-05-04 13:25:00|1482.4|1476.4|1482.4|1476.4|1483.1|1477.1|1481.4|1475.4|14
1588599000000|2020-05-04 13:30:00|1482.6|1476.6|1483.4|1477.4|1483.6|1477.6|1482.1|1476.1|16
1588599300000|2020-05-04 13:35:00|1483.6|1477.6|1487.9|1481.9|1487.9|1481.9|1483.6|1477.6|47
1588599600000|2020-05-04 13:40:00|1487.6|1481.6|1486.4|1480.4|1488.4|1482.4|1486.1|1480.1|62
1588599900000|2020-05-04 13:45:00|1486.6|1480.6|1487.4|1481.4|1487.4|1481.4|1486.1|1480.1|12
1588600200000|2020-05-04 13:50:00|1487.9|1481.9|1486.6|1480.6|1487.9|1481.9|1486.1|1480.1|26
1588600500000|2020-05-04 13:55:00|1486.9|1480.9|1486.1|1480.1|1487.6|1481.6|1485.9|1479.9|23
1588600800000|2020-05-04 14:00:00|1485.6|1479.6|1485.9|1479.9|1486.6|1480.6|1484.4|1478.4|35
1588601100000|2020-05-04 14:05:00|1486.1|1480.1|1487.4|1481.4|1487.6|1481.6|1486.1|1480.1|16
1588601400000|2020-05-04 14:10:00|1487.1|1481.1|1485.6|1479.6|1487.1|1481.1|1485.6|1479.6|23
1588601700000|2020-05-04 14:15:00|1485.9|1479.9|1488.1|1482.1|1488.9|1482.9|1485.9|1479.9|37
1588602000000|2020-05-04 14:20:00|1488.4|1482.4|1488.6|1482.6|1489.9|1483.9|1488.1|1482.1|29
1588602300000|2020-05-04 14:25:00|1488.4|1482.4|1485.9|1479.9|1488.4|1482.4|1485.9|1479.9|31
1588602600000|2020-05-04 14:30:00|1485.6|1479.6|1487.6|1481.6|1487.9|1481.9|1485.4|1479.4|53
1588602900000|2020-05-04 14:35:00|1487.4|1481.4|1486.9|1480.9|1488.9|1482.9|1486.6|1480.6|41
1588603200000|2020-05-04 14:40:00|1486.6|1480.6|1487.1|1481.1|1487.6|1481.6|1486.6|1480.6|28
1588603500000|2020-05-04 14:45:00|1486.9|1480.9|1486.9|1480.9|1487.6|1481.6|1485.9|1479.9|43
1588603800000|2020-05-04 14:50:00|1486.6|1480.6|1485.1|1479.1|1486.6|1480.6|1484.9|1478.9|25
1588604100000|2020-05-04 14:55:00|1485.6|1479.6|1484.1|1478.1|1485.6|1479.6|1483.9|1477.9|36
1588604400000|2020-05-04 15:00:00|1484.4|1478.4|1483.4|1477.4|1484.9|1478.9|1482.6|1476.6|27
1588604700000|2020-05-04 15:05:00|1483.1|1477.1|1483.1|1477.1|1484.6|1478.6|1483.1|1477.1|17
1588605000000|2020-05-04 15:10:00|1483.4|1477.4|1484.1|1478.1|1484.6|1478.6|1483.4|1477.4|14
1588605300000|2020-05-04 15:15:00|1483.6|1477.6|1483.6|1477.6|1484.9|1478.9|1482.4|1476.4|25
1588605600000|2020-05-04 15:20:00|1483.9|1477.9|1484.6|1478.6|1485.6|1479.6|1483.6|1477.6|29
1588605900000|2020-05-04 15:25:00|1484.4|1478.4|1481.1|1475.1|1484.4|1478.4|1480.9|1474.9|52
1588606200000|2020-05-04 15:30:00|1481.4|1475.4|1486.9|1480.9|1487.6|1481.6|1481.4|1475.4|107
1588606500000|2020-05-04 15:35:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|14
1588606800000|2020-05-04 15:40:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.4|1479.4|13
1588607100000|2020-05-04 15:45:00|1486.4|1480.4|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|5
1588607400000|2020-05-04 15:50:00|1486.1|1480.1|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|3
1588607700000|2020-05-04 15:55:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588608000000|2020-05-04 16:00:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1485.6|1479.6|2
1588608300000|2020-05-04 16:05:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|2
1588608600000|2020-05-04 16:10:00|1485.9|1479.9|1485.9|1479.9|1487.6|1481.6|1485.6|1479.6|12
1588608900000|2020-05-04 16:15:00|1486.1|1480.1|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|11
1588609500000|2020-05-04 16:25:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|3
1588609800000|2020-05-04 16:30:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588610400000|2020-05-04 16:40:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|3
1588611300000|2020-05-04 16:55:00|1485.8|1479.8|1485.5|1479.5|1485.8|1479.8|1485.5|1479.5|2
1588636800000|2020-05-05 00:00:00|1487.4|1481.4|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|3
1588637100000|2020-05-05 00:05:00|1488.6|1482.6|1489.1|1483.1|1489.4|1483.4|1488.6|1482.6|6
1588637400000|2020-05-05 00:10:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1
1588637700000|2020-05-05 00:15:00|1489.1|1483.1|1486.4|1480.4|1489.1|1483.1|1486.1|1480.1|8
1588638000000|2020-05-05 00:20:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588638600000|2020-05-05 00:30:00|1485.9|1479.9|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|3
1588638900000|2020-05-05 00:35:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|2
1588639500000|2020-05-05 00:45:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1486.4|1480.4|2
1588639800000|2020-05-05 00:50:00|1486.9|1480.9|1488.1|1482.1|1488.1|1482.1|1486.9|1480.9|4
1588640100000|2020-05-05 00:55:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|3
1588640400000|2020-05-05 01:00:00|1488.1|1482.1|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|5
1588640700000|2020-05-05 01:05:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588641600000|2020-05-05 01:20:00|1488.4|1482.4|1488.1|1482.1|1488.4|1482.4|1488.1|1482.1|2
1588641900000|2020-05-05 01:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588642200000|2020-05-05 01:30:00|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1
1588643100000|2020-05-05 01:45:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588644000000|2020-05-05 02:00:00|1487.6|1481.6|1487.1|1481.1|1487.6|1481.6|1487.1|1481.1|3
1588645200000|2020-05-05 02:20:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|2
1588646400000|2020-05-05 02:40:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1
1588647300000|2020-05-05 02:55:00|1486.6|1480.6|1486.4|1480.4|1486.6|1480.6|1486.1|1480.1|3
1588648800000|2020-05-05 03:20:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|3
1588649700000|2020-05-05 03:35:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588651800000|2020-05-05 04:10:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|3
1588652400000|2020-05-05 04:20:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|5
1588653000000|2020-05-05 04:30:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588653300000|2020-05-05 04:35:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588654200000|2020-05-05 04:50:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588654500000|2020-05-05 04:55:00|1486.1|1480.1|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|3
1588655100000|2020-05-05 05:05:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588655700000|2020-05-05 05:15:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|4
1588656300000|2020-05-05 05:25:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|2
1588657800000|2020-05-05 05:50:00|1486.6|1480.6|1487.1|1481.1|1487.1|1481.1|1486.4|1480.4|3
1588658100000|2020-05-05 05:55:00|1486.9|1480.9|1486.4|1480.4|1487.6|1481.6|1486.4|1480.4|6
1588658400000|2020-05-05 06:00:00|1486.1|1480.1|1486.9|1480.9|1487.1|1481.1|1486.1|1480.1|6
1588658700000|2020-05-05 06:05:00|1487.1|1481.1|1487.9|1481.9|1488.6|1482.6|1487.1|1481.1|11
1588659000000|2020-05-05 06:10:00|1488.1|1482.1|1487.4|1481.4|1489.4|1483.4|1487.4|1481.4|13
1588659300000|2020-05-05 06:15:00|1487.1|1481.1|1488.1|1482.1|1488.4|1482.4|1487.1|1481.1|5
1588659600000|2020-05-05 06:20:00|1487.9|1481.9|1487.4|1481.4|1487.9|1481.9|1487.1|1481.1|4
1588659900000|2020-05-05 06:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588660200000|2020-05-05 06:30:00|1486.9|1480.9|1487.1|1481.1|1487.1|1481.1|1486.9|1480.9|2
1588660500000|2020-05-05 06:35:00|1486.9|1480.9|1485.9|1479.9|1486.9|1480.9|1484.6|1478.6|11
1588660800000|2020-05-05 06:40:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|7
1588661100000|2020-05-05 06:45:00|1485.4|1479.4|1484.6|1478.6|1485.4|1479.4|1482.1|1476.1|22
1588661400000|2020-05-05 06:50:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.4|1478.4|6
1588661700000|2020-05-05 06:55:00|1484.9|1478.9|1486.4|1480.4|1486.4|1480.4|1484.9|1478.9|9
1588662000000|2020-05-05 07:00:00|1486.1|1480.1|1484.6|1478.6|1486.4|1480.4|1483.1|1477.1|18
1588662300000|2020-05-05 07:05:00|1485.1|1479.1|1485.1|1479.1|1486.9|1480.9|1484.6|1478.6|36
1588662600000|2020-05-05 07:10:00|1484.9|1478.9|1485.1|1479.1|1485.6|1479.6|1484.6|1478.6|8
1588662900000|2020-05-05 07:15:00|1485.4|1479.4|1484.6|1478.6|1486.1|1480.1|1484.6|1478.6|18
1588663200000|2020-05-05 07:20:00|1484.9|1478.9|1486.1|1480.1|1486.1|1480.1|1484.9|1478.9|5
1588663500000|2020-05-05 07:25:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|2
1588663800000|2020-05-05 07:30:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|10
1588664100000|2020-05-05 07:35:00|1485.9|1479.9|1484.1|1478.1|1485.9|1479.9|1484.1|1478.1|4
1588664400000|2020-05-05 07:40:00|1484.4|1478.4|1483.4|1477.4|1484.6|1478.6|1483.4|1477.4|13
1588664700000|2020-05-05 07:45:00|1483.6|1477.6|1481.4|1475.4|1483.6|1477.6|1480.9|1474.9|23
1588665000000|2020-05-05 07:50:00|1481.1|1475.1|1481.6|1475.6|1481.9|1475.9|1481.1|1475.1|6
1588665300000|2020-05-05 07:55:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1481.4|1475.4|6
1588665600000|2020-05-05 08:00:00|1481.4|1475.4|1482.1|1476.1|1482.1|1476.1|1481.4|1475.4|11
1588665900000|2020-05-05 08:05:00|1482.6|1476.6|1482.1|1476.1|1482.6|1476.6|1481.9|1475.9|9
1588666200000|2020-05-05 08:10:00|1481.9|1475.9|1480.9|1474.9|1481.9|1475.9|1480.9|1474.9|9
1588666500000|2020-05-05 08:15:00|1480.6|1474.6|1480.6|1474.6|1481.4|1475.4|1480.6|1474.6|6
1588666800000|2020-05-05 08:20:00|1480.9|1474.9|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|6
1588667100000|2020-05-05 08:25:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1588667400000|2020-05-05 08:30:00|1480.4|1474.4|1479.9|1473.9|1480.4|1474.4|1478.9|1472.9|13
1588667700000|2020-05-05 08:35:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.1|1472.1|14
1588668000000|2020-05-05 08:40:00|1478.9|1472.9|1478.6|1472.6|1479.4|1473.4|1478.1|1472.1|17
1588668300000|2020-05-05 08:45:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|13
1588668600000|2020-05-05 08:50:00|1479.6|1473.6|1479.9|1473.9|1480.9|1474.9|1479.6|1473.6|12
1588668900000|2020-05-05 08:55:00|1479.4|1473.4|1478.6|1472.6|1479.6|1473.6|1478.6|1472.6|6
1588669200000|2020-05-05 09:00:00|1478.9|1472.9|1478.9|1472.9|1479.4|1473.4|1478.4|1472.4|11
1588669500000|2020-05-05 09:05:00|1479.4|1473.4|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|15
1588669800000|2020-05-05 09:10:00|1479.1|1473.1|1479.6|1473.6|1480.6|1474.6|1478.9|1472.9|20
1588670100000|2020-05-05 09:15:00|1479.4|1473.4|1479.4|1473.4|1479.6|1473.6|1479.4|1473.4|3
1588670400000|2020-05-05 09:20:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|8
1588671000000|2020-05-05 09:30:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.9|1472.9|13
1588671300000|2020-05-05 09:35:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|13
1588671600000|2020-05-05 09:40:00|1479.1|1473.1|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|6
1588671900000|2020-05-05 09:45:00|1479.6|1473.6|1478.9|1472.9|1479.6|1473.6|1478.9|1472.9|4
1588672200000|2020-05-05 09:50:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588672500000|2020-05-05 09:55:00|1478.6|1472.6|1478.4|1472.4|1478.9|1472.9|1478.4|1472.4|6
1588672800000|2020-05-05 10:00:00|1478.6|1472.6|1478.9|1472.9|1479.1|1473.1|1478.4|1472.4|5
1588673100000|2020-05-05 10:05:00|1478.6|1472.6|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|3
1588673400000|2020-05-05 10:10:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588673700000|2020-05-05 10:15:00|1478.6|1472.6|1479.1|1473.1|1480.1|1474.1|1478.4|1472.4|14
1588674000000|2020-05-05 10:20:00|1479.4|1473.4|1480.1|1474.1|1480.4|1474.4|1479.1|1473.1|9
1588674300000|2020-05-05 10:25:00|1480.4|1474.4|1480.9|1474.9|1481.1|1475.1|1480.4|1474.4|3
1588674600000|2020-05-05 10:30:00|1480.6|1474.6|1479.1|1473.1|1480.6|1474.6|1479.1|1473.1|8
1588674900000|2020-05-05 10:35:00|1478.9|1472.9|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|8
1588675500000|2020-05-05 10:45:00|1479.1|1473.1|1478.9|1472.9|1479.1|1473.1|1478.1|1472.1|13
1588675800000|2020-05-05 10:50:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1478.4|1472.4|10
1588676100000|2020-05-05 10:55:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588676400000|2020-05-05 11:00:00|1478.9|1472.9|1479.4|1473.4|1480.1|1474.1|1478.9|1472.9|10
1588676700000|2020-05-05 11:05:00|1479.1|1473.1|1479.9|1473.9|1480.9|1474.9|1479.1|1473.1|14
1588677000000|2020-05-05 11:10:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|10
1588677300000|2020-05-05 11:15:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|5
1588677600000|2020-05-05 11:20:00|1479.9|1473.9|1479.9|1473.9|1480.4|1474.4|1479.9|1473.9|7
1588677900000|2020-05-05 11:25:00|1479.6|1473.6|1479.4|1473.4|1480.1|1474.1|1479.4|1473.4|9
1588678200000|2020-05-05 11:30:00|1478.9|1472.9|1478.9|1472.9|1479.4|1473.4|1478.9|1472.9|5
1588678500000|2020-05-05 11:35:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1
1588678800000|2020-05-05 11:40:00|1479.4|1473.4|1479.1|1473.1|1480.9|1474.9|1479.1|1473.1|13
1588679100000|2020-05-05 11:45:00|1479.4|1473.4|1480.1|1474.1|1480.9|1474.9|1479.1|1473.1|11
1588679400000|2020-05-05 11:50:00|1480.4|1474.4|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|5
1588679700000|2020-05-05 11:55:00|1480.9|1474.9|1482.1|1476.1|1483.9|1477.9|1480.9|1474.9|72
1588680000000|2020-05-05 12:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|26
1588680300000|2020-05-05 12:05:00|1483.1|1477.1|1483.1|1477.1|1483.6|1477.6|1482.9|1476.9|16
1588680600000|2020-05-05 12:10:00|1482.9|1476.9|1482.6|1476.6|1483.1|1477.1|1482.6|1476.6|6
1588680900000|2020-05-05 12:15:00|1482.9|1476.9|1484.4|1478.4|1484.6|1478.6|1482.9|1476.9|17
1588681200000|2020-05-05 12:20:00|1484.1|1478.1|1482.6|1476.6|1484.9|1478.9|1482.6|1476.6|11
1588681500000|2020-05-05 12:25:00|1482.9|1476.9|1483.6|1477.6|1484.9|1478.9|1482.9|1476.9|50
1588681800000|2020-05-05 12:30:00|1483.4|1477.4|1484.6|1478.6|1484.6|1478.6|1483.1|1477.1|25
1588682100000|2020-05-05 12:35:00|1484.9|1478.9|1484.1|1478.1|1484.9|1478.9|1484.1|1478.1|4
1588682400000|2020-05-05 12:40:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.1|1478.1|16
1588682700000|2020-05-05 12:45:00|1484.9|1478.9|1484.1|1478.1|1485.1|1479.1|1483.9|1477.9|22
1588683000000|2020-05-05 12:50:00|1484.6|1478.6|1484.6|1478.6|1485.4|1479.4|1484.6|1478.6|4
1588683300000|2020-05-05 12:55:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1484.1|1478.1|2
1588683600000|2020-05-05 13:00:00|1484.4|1478.4|1485.1|1479.1|1485.9|1479.9|1484.4|1478.4|11
1588683900000|2020-05-05 13:05:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.1|1478.1|11
1588684200000|2020-05-05 13:10:00|1484.4|1478.4|1484.1|1478.1|1484.6|1478.6|1484.1|1478.1|6
1588684500000|2020-05-05 13:15:00|1483.9|1477.9|1484.1|1478.1|1484.6|1478.6|1483.9|1477.9|6
1588684800000|2020-05-05 13:20:00|1483.6|1477.6|1482.9|1476.9|1483.6|1477.6|1482.1|1476.1|11
1588685100000|2020-05-05 13:25:00|1483.1|1477.1|1483.1|1477.1|1483.4|1477.4|1483.1|1477.1|5
1588685400000|2020-05-05 13:30:00|1483.4|1477.4|1484.9|1478.9|1486.1|1480.1|1483.1|1477.1|33
1588685700000|2020-05-05 13:35:00|1484.6|1478.6|1485.4|1479.4|1485.6|1479.6|1484.6|1478.6|7
1588686000000|2020-05-05 13:40:00|1485.6|1479.6|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|4
1588686300000|2020-05-05 13:45:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|4
1588686600000|2020-05-05 13:50:00|1485.9|1479.9|1486.9|1480.9|1486.9|1480.9|1485.1|1479.1|9
1588686900000|2020-05-05 13:55:00|1486.6|1480.6|1486.1|1480.1|1486.6|1480.6|1485.6|1479.6|13
1588687200000|2020-05-05 14:00:00|1485.9|1479.9|1486.4|1480.4|1486.9|1480.9|1485.6|1479.6|29
1588687500000|2020-05-05 14:05:00|1486.1|1480.1|1486.4|1480.4|1486.6|1480.6|1486.1|1480.1|16
1588687800000|2020-05-05 14:10:00|1486.6|1480.6|1486.6|1480.6|1486.9|1480.9|1486.1|1480.1|11
1588688100000|2020-05-05 14:15:00|1486.4|1480.4|1486.6|1480.6|1487.1|1481.1|1485.4|1479.4|41
1588688400000|2020-05-05 14:20:00|1486.9|1480.9|1488.6|1482.6|1488.9|1482.9|1486.6|1480.6|35
1588688700000|2020-05-05 14:25:00|1488.1|1482.1|1488.9|1482.9|1489.6|1483.6|1487.9|1481.9|23
1588689000000|2020-05-05 14:30:00|1488.6|1482.6|1489.6|1483.6|1489.9|1483.9|1487.9|1481.9|28
1588689300000|2020-05-05 14:35:00|1489.1|1483.1|1489.1|1483.1|1489.4|1483.4|1488.6|1482.6|16
1588689600000|2020-05-05 14:40:00|1488.9|1482.9|1490.1|1484.1|1492.1|1486.1|1488.6|1482.6|48
1588689900000|2020-05-05 14:45:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1488.1|1482.1|12
1588690200000|2020-05-05 14:50:00|1489.1|1483.1|1490.6|1484.6|1490.6|1484.6|1488.4|1482.4|22
1588690500000|2020-05-05 14:55:00|1490.9|1484.9|1491.1|1485.1|1493.6|1487.6|1488.6|1482.6|34
1588690800000|2020-05-05 15:00:00|1490.9|1484.9|1490.4|1484.4|1491.4|1485.4|1490.1|1484.1|25
1588691100000|2020-05-05 15:05:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1489.1|1483.1|10
1588691400000|2020-05-05 15:10:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|5
1588692000000|2020-05-05 15:20:00|1490.9|1484.9|1489.9|1483.9|1490.9|1484.9|1488.6|1482.6|14
1588692300000|2020-05-05 15:25:00|1489.1|1483.1|1487.9|1481.9|1490.4|1484.4|1487.9|1481.9|35
1588692600000|2020-05-05 15:30:00|1488.1|1482.1|1486.4|1480.4|1489.4|1483.4|1486.4|1480.4|56
1588692900000|2020-05-05 15:35:00|1486.1|1480.1|1488.1|1482.1|1488.1|1482.1|1486.1|1480.1|29
1588693200000|2020-05-05 15:40:00|1487.9|1481.9|1488.6|1482.6|1488.6|1482.6|1487.1|1481.1|30
1588693500000|2020-05-05 15:45:00|1488.9|1482.9|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|14
1588693800000|2020-05-05 15:50:00|1488.6|1482.6|1488.6|1482.6|1489.1|1483.1|1488.1|1482.1|11
1588694100000|2020-05-05 15:55:00|1488.9|1482.9|1489.9|1483.9|1489.9|1483.9|1488.6|1482.6|9
1588694400000|2020-05-05 16:00:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1489.9|1483.9|3
1588694700000|2020-05-05 16:05:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588695000000|2020-05-05 16:10:00|1490.1|1484.1|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|10
1588695300000|2020-05-05 16:15:00|1489.1|1483.1|1489.4|1483.4|1489.4|1483.4|1489.1|1483.1|2
1588695900000|2020-05-05 16:25:00|1489.6|1483.6|1490.6|1484.6|1491.4|1485.4|1489.6|1483.6|7
1588696200000|2020-05-05 16:30:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|3
1588696800000|2020-05-05 16:40:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.6|1484.6|4
1588697100000|2020-05-05 16:45:00|1491.6|1485.6|1491.4|1485.4|1491.6|1485.6|1491.4|1485.4|2
1588697400000|2020-05-05 16:50:00|1491.1|1485.1|1491.1|1485.1|1491.1|1485.1|1490.6|1484.6|5
1588697700000|2020-05-05 16:55:00|1490.9|1484.9|1490.5|1484.5|1491|1485|1489.5|1483.5|17
1588723200000|2020-05-06 00:00:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1491.6|1485.6|3
1588723500000|2020-05-06 00:05:00|1491.4|1485.4|1491.6|1485.6|1491.6|1485.6|1491.4|1485.4|2
1588724700000|2020-05-06 00:25:00|1491.4|1485.4|1492.6|1486.6|1492.6|1486.6|1491.4|1485.4|3
1588725000000|2020-05-06 00:30:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1
1588725300000|2020-05-06 00:35:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1492.6|1486.6|3
1588725600000|2020-05-06 00:40:00|1492.9|1486.9|1492.4|1486.4|1492.9|1486.9|1492.4|1486.4|2
1588726200000|2020-05-06 00:50:00|1492.1|1486.1|1489.9|1483.9|1492.1|1486.1|1489.9|1483.9|8
1588726500000|2020-05-06 00:55:00|1490.9|1484.9|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|11
1588726800000|2020-05-06 01:00:00|1490.6|1484.6|1492.1|1486.1|1493.6|1487.6|1490.6|1484.6|58
1588727100000|2020-05-06 01:05:00|1491.9|1485.9|1492.9|1486.9|1494.6|1488.6|1491.6|1485.6|45
1588727400000|2020-05-06 01:10:00|1492.6|1486.6|1493.4|1487.4|1494.1|1488.1|1492.6|1486.6|16
1588727700000|2020-05-06 01:15:00|1494.1|1488.1|1493.6|1487.6|1494.1|1488.1|1492.9|1486.9|11
1588728000000|2020-05-06 01:20:00|1493.1|1487.1|1493.4|1487.4|1493.4|1487.4|1492.6|1486.6|6
1588728300000|2020-05-06 01:25:00|1493.6|1487.6|1494.6|1488.6|1494.6|1488.6|1493.4|1487.4|11
1588728600000|2020-05-06 01:30:00|1494.9|1488.9|1495.6|1489.6|1496.1|1490.1|1494.6|1488.6|6
1588728900000|2020-05-06 01:35:00|1495.4|1489.4|1496.4|1490.4|1496.9|1490.9|1495.4|1489.4|17
1588729200000|2020-05-06 01:40:00|1496.1|1490.1|1495.6|1489.6|1496.4|1490.4|1495.4|1489.4|7
1588729500000|2020-05-06 01:45:00|1495.4|1489.4|1496.4|1490.4|1496.9|1490.9|1495.4|1489.4|11
1588729800000|2020-05-06 01:50:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|12
1588730100000|2020-05-06 01:55:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1496.9|1490.9|13
1588730700000|2020-05-06 02:05:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|2
1588731000000|2020-05-06 02:10:00|1497.4|1491.4|1496.9|1490.9|1497.6|1491.6|1496.9|1490.9|21
1588731300000|2020-05-06 02:15:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|8
1588731600000|2020-05-06 02:20:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1588732200000|2020-05-06 02:30:00|1496.6|1490.6|1497.1|1491.1|1497.6|1491.6|1496.6|1490.6|17
1588732500000|2020-05-06 02:35:00|1497.4|1491.4|1496.9|1490.9|1497.4|1491.4|1496.9|1490.9|7
1588732800000|2020-05-06 02:40:00|1496.6|1490.6|1496.4|1490.4|1497.1|1491.1|1496.4|1490.4|8
1588733100000|2020-05-06 02:45:00|1496.6|1490.6|1497.4|1491.4|1497.6|1491.6|1496.6|1490.6|23
1588733400000|2020-05-06 02:50:00|1497.6|1491.6|1497.4|1491.4|1497.6|1491.6|1496.9|1490.9|8
1588733700000|2020-05-06 02:55:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1
1588734300000|2020-05-06 03:05:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|4
1588734600000|2020-05-06 03:10:00|1496.9|1490.9|1497.1|1491.1|1497.4|1491.4|1496.9|1490.9|22
1588734900000|2020-05-06 03:15:00|1496.9|1490.9|1497.6|1491.6|1497.6|1491.6|1496.9|1490.9|11
1588735200000|2020-05-06 03:20:00|1497.9|1491.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|67
1588735500000|2020-05-06 03:25:00|1497.9|1491.9|1498.6|1492.6|1499.1|1493.1|1497.9|1491.9|29
1588735800000|2020-05-06 03:30:00|1498.4|1492.4|1496.9|1490.9|1498.4|1492.4|1496.9|1490.9|7
1588736100000|2020-05-06 03:35:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|4
1588736700000|2020-05-06 03:45:00|1496.1|1490.1|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|4
1588737600000|2020-05-06 04:00:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1588737900000|2020-05-06 04:05:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1588738200000|2020-05-06 04:10:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1588738800000|2020-05-06 04:20:00|1495.6|1489.6|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|4
1588739400000|2020-05-06 04:30:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.1|1490.1|3
1588739700000|2020-05-06 04:35:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1588740000000|2020-05-06 04:40:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.4|1488.4|6
1588740900000|2020-05-06 04:55:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.9|1488.9|2
1588741200000|2020-05-06 05:00:00|1495.1|1489.1|1493.6|1487.6|1495.1|1489.1|1493.6|1487.6|5
1588741500000|2020-05-06 05:05:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1492.4|1486.4|14
1588741800000|2020-05-06 05:10:00|1493.9|1487.9|1493.1|1487.1|1493.9|1487.9|1493.1|1487.1|4
1588742100000|2020-05-06 05:15:00|1493.4|1487.4|1495.1|1489.1|1495.1|1489.1|1493.4|1487.4|9
1588742400000|2020-05-06 05:20:00|1494.9|1488.9|1494.1|1488.1|1494.9|1488.9|1494.1|1488.1|3
1588742700000|2020-05-06 05:25:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1493.4|1487.4|9
1588743000000|2020-05-06 05:30:00|1493.9|1487.9|1497.1|1491.1|1497.6|1491.6|1493.9|1487.9|52
1588743300000|2020-05-06 05:35:00|1497.4|1491.4|1498.1|1492.1|1498.6|1492.6|1497.1|1491.1|20
1588743600000|2020-05-06 05:40:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.6|1489.6|56
1588743900000|2020-05-06 05:45:00|1496.1|1490.1|1494.9|1488.9|1496.1|1490.1|1494.1|1488.1|49
1588744200000|2020-05-06 05:50:00|1494.6|1488.6|1492.4|1486.4|1494.6|1488.6|1492.4|1486.4|64
1588744500000|2020-05-06 05:55:00|1492.1|1486.1|1493.9|1487.9|1493.9|1487.9|1491.6|1485.6|44
1588744800000|2020-05-06 06:00:00|1493.6|1487.6|1495.1|1489.1|1495.1|1489.1|1493.1|1487.1|19
1588745100000|2020-05-06 06:05:00|1494.9|1488.9|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|18
1588745400000|2020-05-06 06:10:00|1494.6|1488.6|1494.1|1488.1|1494.9|1488.9|1493.4|1487.4|13
1588745700000|2020-05-06 06:15:00|1493.4|1487.4|1492.9|1486.9|1493.6|1487.6|1492.9|1486.9|16
1588746000000|2020-05-06 06:20:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1490.4|1484.4|74
1588746300000|2020-05-06 06:25:00|1491.6|1485.6|1490.4|1484.4|1491.6|1485.6|1489.4|1483.4|29
1588746600000|2020-05-06 06:30:00|1490.1|1484.1|1490.4|1484.4|1490.6|1484.6|1488.4|1482.4|27
1588746900000|2020-05-06 06:35:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1490.1|1484.1|12
1588747200000|2020-05-06 06:40:00|1490.1|1484.1|1489.6|1483.6|1490.9|1484.9|1488.9|1482.9|26
1588747500000|2020-05-06 06:45:00|1490.4|1484.4|1488.9|1482.9|1490.6|1484.6|1488.1|1482.1|53
1588747800000|2020-05-06 06:50:00|1488.4|1482.4|1490.4|1484.4|1490.4|1484.4|1487.9|1481.9|18
1588748100000|2020-05-06 06:55:00|1490.1|1484.1|1489.1|1483.1|1491.1|1485.1|1488.6|1482.6|27
1588748400000|2020-05-06 07:00:00|1489.4|1483.4|1489.6|1483.6|1491.1|1485.1|1489.1|1483.1|23
1588748700000|2020-05-06 07:05:00|1489.9|1483.9|1487.4|1481.4|1489.9|1483.9|1487.1|1481.1|20
1588749000000|2020-05-06 07:10:00|1487.1|1481.1|1486.9|1480.9|1487.9|1481.9|1486.6|1480.6|19
1588749300000|2020-05-06 07:15:00|1487.1|1481.1|1488.4|1482.4|1488.9|1482.9|1487.1|1481.1|9
1588749600000|2020-05-06 07:20:00|1488.6|1482.6|1488.6|1482.6|1489.4|1483.4|1488.4|1482.4|15
1588749900000|2020-05-06 07:25:00|1488.4|1482.4|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|6
1588750200000|2020-05-06 07:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|5
1588750500000|2020-05-06 07:35:00|1488.4|1482.4|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|6
1588751100000|2020-05-06 07:45:00|1488.1|1482.1|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|8
1588751400000|2020-05-06 07:50:00|1488.1|1482.1|1488.4|1482.4|1488.4|1482.4|1488.1|1482.1|4
1588751700000|2020-05-06 07:55:00|1488.6|1482.6|1488.1|1482.1|1488.9|1482.9|1487.9|1481.9|14
1588752300000|2020-05-06 08:05:00|1488.4|1482.4|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|9
1588752600000|2020-05-06 08:10:00|1487.9|1481.9|1487.4|1481.4|1487.9|1481.9|1487.4|1481.4|2
1588752900000|2020-05-06 08:15:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|3
1588753200000|2020-05-06 08:20:00|1487.4|1481.4|1485.1|1479.1|1487.4|1481.4|1485.1|1479.1|15
1588753500000|2020-05-06 08:25:00|1485.4|1479.4|1486.1|1480.1|1486.4|1480.4|1485.4|1479.4|9
1588753800000|2020-05-06 08:30:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1485.1|1479.1|18
1588754100000|2020-05-06 08:35:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.4|1479.4|7
1588754400000|2020-05-06 08:40:00|1486.4|1480.4|1485.9|1479.9|1487.1|1481.1|1485.9|1479.9|19
1588754700000|2020-05-06 08:45:00|1485.6|1479.6|1485.4|1479.4|1486.1|1480.1|1485.1|1479.1|8
1588755000000|2020-05-06 08:50:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.1|1479.1|11
1588755300000|2020-05-06 08:55:00|1485.4|1479.4|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|4
1588755900000|2020-05-06 09:05:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|7
1588756200000|2020-05-06 09:10:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588756500000|2020-05-06 09:15:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|4
1588756800000|2020-05-06 09:20:00|1485.4|1479.4|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|15
1588757100000|2020-05-06 09:25:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588757400000|2020-05-06 09:30:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|4
1588757700000|2020-05-06 09:35:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|7
1588758000000|2020-05-06 09:40:00|1485.4|1479.4|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|5
1588758300000|2020-05-06 09:45:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|6
1588758600000|2020-05-06 09:50:00|1485.1|1479.1|1485.4|1479.4|1485.6|1479.6|1485.1|1479.1|9
1588758900000|2020-05-06 09:55:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1588759500000|2020-05-06 10:05:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|6
1588759800000|2020-05-06 10:10:00|1485.4|1479.4|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|5
1588760400000|2020-05-06 10:20:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1484.9|1478.9|8
1588761000000|2020-05-06 10:30:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588761300000|2020-05-06 10:35:00|1485.9|1479.9|1485.1|1479.1|1485.9|1479.9|1485.1|1479.1|4
1588761600000|2020-05-06 10:40:00|1484.9|1478.9|1483.4|1477.4|1484.9|1478.9|1483.1|1477.1|23
1588761900000|2020-05-06 10:45:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|6
1588762200000|2020-05-06 10:50:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1
1588762500000|2020-05-06 10:55:00|1482.9|1476.9|1482.4|1476.4|1482.9|1476.9|1482.1|1476.1|21
1588762800000|2020-05-06 11:00:00|1482.1|1476.1|1481.6|1475.6|1482.1|1476.1|1481.6|1475.6|3
1588763100000|2020-05-06 11:05:00|1481.4|1475.4|1481.4|1475.4|1481.9|1475.9|1481.4|1475.4|7
1588763400000|2020-05-06 11:10:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1480.9|1474.9|8
1588763700000|2020-05-06 11:15:00|1481.6|1475.6|1484.6|1478.6|1484.6|1478.6|1481.6|1475.6|15
1588764300000|2020-05-06 11:25:00|1484.4|1478.4|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|7
1588764600000|2020-05-06 11:30:00|1484.1|1478.1|1484.1|1478.1|1486.1|1480.1|1484.1|1478.1|16
1588764900000|2020-05-06 11:35:00|1484.4|1478.4|1483.9|1477.9|1484.4|1478.4|1483.4|1477.4|15
1588765200000|2020-05-06 11:40:00|1483.6|1477.6|1483.6|1477.6|1483.9|1477.9|1483.4|1477.4|13
1588765500000|2020-05-06 11:45:00|1483.9|1477.9|1485.6|1479.6|1485.6|1479.6|1483.4|1477.4|19
1588765800000|2020-05-06 11:50:00|1485.9|1479.9|1483.6|1477.6|1485.9|1479.9|1483.6|1477.6|39
1588766100000|2020-05-06 11:55:00|1483.9|1477.9|1484.4|1478.4|1484.9|1478.9|1483.4|1477.4|36
1588766400000|2020-05-06 12:00:00|1484.1|1478.1|1485.9|1479.9|1485.9|1479.9|1484.1|1478.1|18
1588766700000|2020-05-06 12:05:00|1485.6|1479.6|1486.4|1480.4|1486.6|1480.6|1485.4|1479.4|10
1588767000000|2020-05-06 12:10:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|5
1588767300000|2020-05-06 12:15:00|1486.6|1480.6|1485.9|1479.9|1487.1|1481.1|1485.4|1479.4|15
1588767600000|2020-05-06 12:20:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.9|1479.9|8
1588767900000|2020-05-06 12:25:00|1486.6|1480.6|1488.4|1482.4|1488.9|1482.9|1486.6|1480.6|22
1588768200000|2020-05-06 12:30:00|1488.1|1482.1|1487.4|1481.4|1488.1|1482.1|1487.1|1481.1|8
1588768500000|2020-05-06 12:35:00|1487.1|1481.1|1487.4|1481.4|1487.9|1481.9|1486.6|1480.6|11
1588768800000|2020-05-06 12:40:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|8
1588769100000|2020-05-06 12:45:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|5
1588769400000|2020-05-06 12:50:00|1487.1|1481.1|1486.6|1480.6|1487.4|1481.4|1486.6|1480.6|4
1588769700000|2020-05-06 12:55:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|5
1588770000000|2020-05-06 13:00:00|1486.6|1480.6|1488.4|1482.4|1488.4|1482.4|1486.4|1480.4|35
1588770300000|2020-05-06 13:05:00|1488.1|1482.1|1487.4|1481.4|1488.4|1482.4|1487.4|1481.4|20
1588770600000|2020-05-06 13:10:00|1487.6|1481.6|1487.4|1481.4|1487.9|1481.9|1487.1|1481.1|13
1588770900000|2020-05-06 13:15:00|1487.6|1481.6|1488.4|1482.4|1488.4|1482.4|1487.4|1481.4|14
1588771200000|2020-05-06 13:20:00|1488.6|1482.6|1490.1|1484.1|1490.9|1484.9|1488.6|1482.6|25
1588771500000|2020-05-06 13:25:00|1489.9|1483.9|1490.1|1484.1|1491.1|1485.1|1489.1|1483.1|16
1588771800000|2020-05-06 13:30:00|1490.4|1484.4|1490.4|1484.4|1490.9|1484.9|1488.9|1482.9|23
1588772100000|2020-05-06 13:35:00|1490.6|1484.6|1490.4|1484.4|1491.6|1485.6|1490.1|1484.1|27
1588772400000|2020-05-06 13:40:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588772700000|2020-05-06 13:45:00|1490.1|1484.1|1490.9|1484.9|1491.6|1485.6|1490.1|1484.1|25
1588773000000|2020-05-06 13:50:00|1490.6|1484.6|1490.9|1484.9|1491.9|1485.9|1490.4|1484.4|14
1588773300000|2020-05-06 13:55:00|1491.4|1485.4|1488.9|1482.9|1491.6|1485.6|1488.9|1482.9|19
1588773600000|2020-05-06 14:00:00|1489.1|1483.1|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|12
1588773900000|2020-05-06 14:05:00|1488.9|1482.9|1490.1|1484.1|1490.1|1484.1|1488.6|1482.6|22
1588774200000|2020-05-06 14:10:00|1489.9|1483.9|1490.6|1484.6|1491.6|1485.6|1489.6|1483.6|30
1588774500000|2020-05-06 14:15:00|1490.9|1484.9|1491.4|1485.4|1492.1|1486.1|1490.6|1484.6|17
1588774800000|2020-05-06 14:20:00|1491.6|1485.6|1491.6|1485.6|1492.6|1486.6|1491.4|1485.4|10
1588775100000|2020-05-06 14:25:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|6
1588775400000|2020-05-06 14:30:00|1491.4|1485.4|1491.1|1485.1|1491.9|1485.9|1490.9|1484.9|13
1588775700000|2020-05-06 14:35:00|1490.6|1484.6|1486.6|1480.6|1490.6|1484.6|1486.4|1480.4|34
1588776000000|2020-05-06 14:40:00|1486.4|1480.4|1488.4|1482.4|1488.4|1482.4|1484.4|1478.4|26
1588776300000|2020-05-06 14:45:00|1488.6|1482.6|1486.4|1480.4|1488.9|1482.9|1485.4|1479.4|33
1588776600000|2020-05-06 14:50:00|1486.1|1480.1|1483.9|1477.9|1486.1|1480.1|1483.4|1477.4|23
1588776900000|2020-05-06 14:55:00|1484.1|1478.1|1482.6|1476.6|1484.9|1478.9|1481.4|1475.4|30
1588777200000|2020-05-06 15:00:00|1482.4|1476.4|1482.9|1476.9|1483.6|1477.6|1481.9|1475.9|14
1588777500000|2020-05-06 15:05:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1481.9|1475.9|17
1588777800000|2020-05-06 15:10:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1481.9|1475.9|18
1588778100000|2020-05-06 15:15:00|1483.1|1477.1|1483.6|1477.6|1484.6|1478.6|1483.1|1477.1|31
1588778400000|2020-05-06 15:20:00|1483.9|1477.9|1484.6|1478.6|1484.9|1478.9|1483.6|1477.6|16
1588778700000|2020-05-06 15:25:00|1483.9|1477.9|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|9
1588779000000|2020-05-06 15:30:00|1482.9|1476.9|1483.6|1477.6|1484.9|1478.9|1480.6|1474.6|61
1588779300000|2020-05-06 15:35:00|1483.9|1477.9|1484.9|1478.9|1486.4|1480.4|1483.4|1477.4|39
1588779600000|2020-05-06 15:40:00|1484.6|1478.6|1483.6|1477.6|1485.1|1479.1|1483.4|1477.4|27
1588779900000|2020-05-06 15:45:00|1483.9|1477.9|1482.9|1476.9|1484.4|1478.4|1482.6|1476.6|16
1588780200000|2020-05-06 15:50:00|1482.6|1476.6|1483.4|1477.4|1483.4|1477.4|1482.6|1476.6|4
1588780500000|2020-05-06 15:55:00|1483.1|1477.1|1483.1|1477.1|1483.4|1477.4|1482.6|1476.6|6
1588780800000|2020-05-06 16:00:00|1483.4|1477.4|1482.9|1476.9|1483.4|1477.4|1482.6|1476.6|4
1588781100000|2020-05-06 16:05:00|1482.6|1476.6|1483.4|1477.4|1483.4|1477.4|1482.6|1476.6|2
1588781700000|2020-05-06 16:15:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1588782000000|2020-05-06 16:20:00|1483.4|1477.4|1483.4|1477.4|1483.4|1477.4|1483.4|1477.4|1
1588782300000|2020-05-06 16:25:00|1483.6|1477.6|1483.6|1477.6|1484.1|1478.1|1483.6|1477.6|4
1588782600000|2020-05-06 16:30:00|1483.9|1477.9|1484.1|1478.1|1484.4|1478.4|1483.9|1477.9|6
1588783200000|2020-05-06 16:40:00|1484.4|1478.4|1484.6|1478.6|1484.6|1478.6|1483.9|1477.9|4
1588784100000|2020-05-06 16:55:00|1484.8|1478.8|1484.8|1478.8|1484.8|1478.8|1484.8|1478.8|1
1588809600000|2020-05-07 00:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|5
1588809900000|2020-05-07 00:05:00|1482.6|1476.6|1483.9|1477.9|1484.6|1478.6|1482.6|1476.6|10
1588810500000|2020-05-07 00:15:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1
1588811100000|2020-05-07 00:25:00|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1
1588812000000|2020-05-07 00:40:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|3
1588812300000|2020-05-07 00:45:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|6
1588812900000|2020-05-07 00:55:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1483.9|1477.9|4
1588813200000|2020-05-07 01:00:00|1483.9|1477.9|1486.1|1480.1|1486.1|1480.1|1483.9|1477.9|22
1588813500000|2020-05-07 01:05:00|1485.9|1479.9|1487.4|1481.4|1487.6|1481.6|1485.9|1479.9|31
1588813800000|2020-05-07 01:10:00|1486.6|1480.6|1487.6|1481.6|1487.6|1481.6|1486.6|1480.6|6
1588814100000|2020-05-07 01:15:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|4
1588814400000|2020-05-07 01:20:00|1487.9|1481.9|1488.4|1482.4|1488.6|1482.6|1487.9|1481.9|7
1588814700000|2020-05-07 01:25:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588815000000|2020-05-07 01:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588815300000|2020-05-07 01:35:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.9|1481.9|2
1588815600000|2020-05-07 01:40:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.4|1481.4|6
1588815900000|2020-05-07 01:45:00|1487.6|1481.6|1487.4|1481.4|1487.6|1481.6|1487.4|1481.4|2
1588816200000|2020-05-07 01:50:00|1487.6|1481.6|1487.9|1481.9|1488.1|1482.1|1487.6|1481.6|4
1588816500000|2020-05-07 01:55:00|1487.6|1481.6|1487.6|1481.6|1488.1|1482.1|1487.6|1481.6|3
1588816800000|2020-05-07 02:00:00|1487.9|1481.9|1487.6|1481.6|1487.9|1481.9|1487.6|1481.6|2
1588817400000|2020-05-07 02:10:00|1488.6|1482.6|1489.4|1483.4|1489.6|1483.6|1487.9|1481.9|10
1588817700000|2020-05-07 02:15:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1
1588818000000|2020-05-07 02:20:00|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1
1588818600000|2020-05-07 02:30:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|7
1588818900000|2020-05-07 02:35:00|1488.9|1482.9|1489.1|1483.1|1489.6|1483.6|1488.9|1482.9|8
1588819200000|2020-05-07 02:40:00|1489.4|1483.4|1489.4|1483.4|1489.9|1483.9|1489.4|1483.4|8
1588820100000|2020-05-07 02:55:00|1489.6|1483.6|1489.9|1483.9|1490.1|1484.1|1489.1|1483.1|14
1588820400000|2020-05-07 03:00:00|1490.1|1484.1|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|10
1588820700000|2020-05-07 03:05:00|1489.6|1483.6|1489.6|1483.6|1489.6|1483.6|1489.6|1483.6|1
1588821000000|2020-05-07 03:10:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|6
1588821300000|2020-05-07 03:15:00|1489.4|1483.4|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|3
1588821900000|2020-05-07 03:25:00|1489.1|1483.1|1487.6|1481.6|1489.1|1483.1|1487.6|1481.6|15
1588822200000|2020-05-07 03:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588822500000|2020-05-07 03:35:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588822800000|2020-05-07 03:40:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588823100000|2020-05-07 03:45:00|1487.9|1481.9|1487.6|1481.6|1487.9|1481.9|1487.6|1481.6|2
1588823400000|2020-05-07 03:50:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588823700000|2020-05-07 03:55:00|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1485.6|1479.6|6
1588824000000|2020-05-07 04:00:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1486.1|1480.1|3
1588824600000|2020-05-07 04:10:00|1486.1|1480.1|1486.4|1480.4|1486.9|1480.9|1486.1|1480.1|3
1588825200000|2020-05-07 04:20:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.6|1480.6|2
1588825500000|2020-05-07 04:25:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588826400000|2020-05-07 04:40:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1588826700000|2020-05-07 04:45:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1588827000000|2020-05-07 04:50:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588827300000|2020-05-07 04:55:00|1486.4|1480.4|1484.9|1478.9|1486.4|1480.4|1484.6|1478.6|18
1588827600000|2020-05-07 05:00:00|1484.6|1478.6|1485.1|1479.1|1485.4|1479.4|1484.6|1478.6|9
1588827900000|2020-05-07 05:05:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1588828500000|2020-05-07 05:15:00|1485.1|1479.1|1483.9|1477.9|1485.4|1479.4|1483.9|1477.9|4
1588828800000|2020-05-07 05:20:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588829100000|2020-05-07 05:25:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.1|1478.1|10
1588829400000|2020-05-07 05:30:00|1484.6|1478.6|1486.9|1480.9|1487.6|1481.6|1484.4|1478.4|69
1588829700000|2020-05-07 05:35:00|1487.6|1481.6|1486.4|1480.4|1487.6|1481.6|1485.4|1479.4|22
1588830000000|2020-05-07 05:40:00|1486.6|1480.6|1487.4|1481.4|1487.6|1481.6|1485.6|1479.6|22
1588830300000|2020-05-07 05:45:00|1488.1|1482.1|1486.9|1480.9|1488.4|1482.4|1486.9|1480.9|12
1588830600000|2020-05-07 05:50:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1485.6|1479.6|14
1588830900000|2020-05-07 05:55:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1485.4|1479.4|10
1588831200000|2020-05-07 06:00:00|1486.9|1480.9|1486.9|1480.9|1487.9|1481.9|1486.1|1480.1|48
1588831500000|2020-05-07 06:05:00|1486.6|1480.6|1485.4|1479.4|1486.9|1480.9|1485.1|1479.1|21
1588831800000|2020-05-07 06:10:00|1485.6|1479.6|1484.9|1478.9|1485.6|1479.6|1484.9|1478.9|4
1588832100000|2020-05-07 06:15:00|1484.6|1478.6|1485.1|1479.1|1486.6|1480.6|1484.6|1478.6|18
1588832400000|2020-05-07 06:20:00|1484.9|1478.9|1484.1|1478.1|1485.1|1479.1|1483.9|1477.9|6
1588832700000|2020-05-07 06:25:00|1484.4|1478.4|1485.6|1479.6|1485.6|1479.6|1484.4|1478.4|11
1588833000000|2020-05-07 06:30:00|1485.4|1479.4|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|23
1588833300000|2020-05-07 06:35:00|1485.4|1479.4|1485.4|1479.4|1486.1|1480.1|1485.1|1479.1|14
1588833600000|2020-05-07 06:40:00|1485.6|1479.6|1484.9|1478.9|1485.6|1479.6|1484.1|1478.1|32
1588833900000|2020-05-07 06:45:00|1485.1|1479.1|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|9
1588834200000|2020-05-07 06:50:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.9|1479.9|4
1588834500000|2020-05-07 06:55:00|1485.6|1479.6|1485.1|1479.1|1485.9|1479.9|1484.1|1478.1|26
1588834800000|2020-05-07 07:00:00|1484.9|1478.9|1484.9|1478.9|1485.1|1479.1|1483.1|1477.1|15
1588835100000|2020-05-07 07:05:00|1484.4|1478.4|1485.6|1479.6|1486.1|1480.1|1483.1|1477.1|22
1588835400000|2020-05-07 07:10:00|1485.4|1479.4|1485.1|1479.1|1486.4|1480.4|1484.9|1478.9|18
1588835700000|2020-05-07 07:15:00|1484.9|1478.9|1484.9|1478.9|1485.9|1479.9|1484.4|1478.4|17
1588836000000|2020-05-07 07:20:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|8
1588836300000|2020-05-07 07:25:00|1485.9|1479.9|1485.6|1479.6|1486.4|1480.4|1484.9|1478.9|11
1588836600000|2020-05-07 07:30:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.6|1478.6|11
1588836900000|2020-05-07 07:35:00|1485.1|1479.1|1483.1|1477.1|1485.1|1479.1|1482.9|1476.9|12
1588837200000|2020-05-07 07:40:00|1483.4|1477.4|1485.9|1479.9|1485.9|1479.9|1483.4|1477.4|14
1588837500000|2020-05-07 07:45:00|1485.6|1479.6|1487.6|1481.6|1488.1|1482.1|1484.9|1478.9|27
1588837800000|2020-05-07 07:50:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1486.4|1480.4|14
1588838100000|2020-05-07 07:55:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|11
1588838400000|2020-05-07 08:00:00|1485.6|1479.6|1486.1|1480.1|1486.4|1480.4|1485.1|1479.1|16
1588838700000|2020-05-07 08:05:00|1485.9|1479.9|1485.1|1479.1|1486.1|1480.1|1485.1|1479.1|8
1588839000000|2020-05-07 08:10:00|1484.9|1478.9|1487.1|1481.1|1487.1|1481.1|1484.4|1478.4|15
1588839300000|2020-05-07 08:15:00|1487.6|1481.6|1488.1|1482.1|1488.6|1482.6|1487.6|1481.6|7
1588839600000|2020-05-07 08:20:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.6|1482.6|7
1588839900000|2020-05-07 08:25:00|1488.6|1482.6|1488.4|1482.4|1489.6|1483.6|1488.4|1482.4|14
1588840200000|2020-05-07 08:30:00|1488.6|1482.6|1490.1|1484.1|1490.4|1484.4|1488.6|1482.6|16
1588840500000|2020-05-07 08:35:00|1489.6|1483.6|1489.1|1483.1|1489.6|1483.6|1488.9|1482.9|14
1588840800000|2020-05-07 08:40:00|1488.9|1482.9|1490.1|1484.1|1491.4|1485.4|1488.9|1482.9|14
1588841100000|2020-05-07 08:45:00|1489.9|1483.9|1488.9|1482.9|1489.9|1483.9|1488.4|1482.4|17
1588841400000|2020-05-07 08:50:00|1489.1|1483.1|1488.9|1482.9|1489.9|1483.9|1488.9|1482.9|8
1588841700000|2020-05-07 08:55:00|1489.4|1483.4|1489.6|1483.6|1489.9|1483.9|1489.1|1483.1|12
1588842000000|2020-05-07 09:00:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|5
1588842300000|2020-05-07 09:05:00|1490.1|1484.1|1489.6|1483.6|1490.9|1484.9|1489.6|1483.6|12
1588842600000|2020-05-07 09:10:00|1489.9|1483.9|1491.1|1485.1|1491.1|1485.1|1489.9|1483.9|9
1588842900000|2020-05-07 09:15:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|9
1588843200000|2020-05-07 09:20:00|1491.1|1485.1|1490.9|1484.9|1491.9|1485.9|1490.9|1484.9|16
1588843500000|2020-05-07 09:25:00|1491.1|1485.1|1491.1|1485.1|1491.4|1485.4|1490.9|1484.9|9
1588843800000|2020-05-07 09:30:00|1491.6|1485.6|1491.4|1485.4|1491.9|1485.9|1491.1|1485.1|10
1588844100000|2020-05-07 09:35:00|1491.1|1485.1|1490.6|1484.6|1492.6|1486.6|1490.6|1484.6|17
1588844400000|2020-05-07 09:40:00|1490.9|1484.9|1491.1|1485.1|1491.1|1485.1|1490.6|1484.6|17
1588844700000|2020-05-07 09:45:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.9|1484.9|23
1588845000000|2020-05-07 09:50:00|1491.9|1485.9|1491.6|1485.6|1492.1|1486.1|1491.4|1485.4|8
1588845300000|2020-05-07 09:55:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|14
1588845600000|2020-05-07 10:00:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1489.9|1483.9|7
1588845900000|2020-05-07 10:05:00|1490.1|1484.1|1489.6|1483.6|1490.4|1484.4|1489.6|1483.6|5
1588846500000|2020-05-07 10:15:00|1489.9|1483.9|1490.6|1484.6|1491.1|1485.1|1489.9|1483.9|7
1588846800000|2020-05-07 10:20:00|1490.9|1484.9|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|4
1588847100000|2020-05-07 10:25:00|1490.9|1484.9|1490.4|1484.4|1491.1|1485.1|1490.1|1484.1|6
1588847400000|2020-05-07 10:30:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.6|1483.6|3
1588848000000|2020-05-07 10:40:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|4
1588848300000|2020-05-07 10:45:00|1490.1|1484.1|1488.6|1482.6|1490.1|1484.1|1488.1|1482.1|9
1588848600000|2020-05-07 10:50:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.1|1482.1|4
1588848900000|2020-05-07 10:55:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|5
1588849200000|2020-05-07 11:00:00|1488.6|1482.6|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|2
1588849500000|2020-05-07 11:05:00|1488.6|1482.6|1488.6|1482.6|1488.6|1482.6|1488.6|1482.6|1
1588849800000|2020-05-07 11:10:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|7
1588850400000|2020-05-07 11:20:00|1488.9|1482.9|1488.6|1482.6|1488.9|1482.9|1488.6|1482.6|2
1588850700000|2020-05-07 11:25:00|1488.9|1482.9|1489.6|1483.6|1489.6|1483.6|1488.9|1482.9|3
1588851000000|2020-05-07 11:30:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|2
1588851300000|2020-05-07 11:35:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|5
1588851600000|2020-05-07 11:40:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|3
1588851900000|2020-05-07 11:45:00|1489.6|1483.6|1490.1|1484.1|1491.1|1485.1|1489.4|1483.4|19
1588852200000|2020-05-07 11:50:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1488.9|1482.9|8
1588852500000|2020-05-07 11:55:00|1489.1|1483.1|1489.6|1483.6|1490.4|1484.4|1488.9|1482.9|33
1588852800000|2020-05-07 12:00:00|1489.9|1483.9|1490.4|1484.4|1490.9|1484.9|1489.9|1483.9|22
1588853100000|2020-05-07 12:05:00|1490.1|1484.1|1490.6|1484.6|1490.6|1484.6|1489.9|1483.9|4
1588853400000|2020-05-07 12:10:00|1490.4|1484.4|1490.6|1484.6|1490.6|1484.6|1489.1|1483.1|17
1588853700000|2020-05-07 12:15:00|1490.9|1484.9|1491.9|1485.9|1492.4|1486.4|1490.9|1484.9|14
1588854000000|2020-05-07 12:20:00|1492.1|1486.1|1491.9|1485.9|1492.4|1486.4|1491.4|1485.4|11
1588854300000|2020-05-07 12:25:00|1492.1|1486.1|1491.9|1485.9|1492.4|1486.4|1491.4|1485.4|7
1588854600000|2020-05-07 12:30:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.6|1485.6|11
1588854900000|2020-05-07 12:35:00|1492.9|1486.9|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|8
1588855200000|2020-05-07 12:40:00|1492.6|1486.6|1492.9|1486.9|1493.9|1487.9|1492.6|1486.6|14
1588855500000|2020-05-07 12:45:00|1492.6|1486.6|1492.6|1486.6|1492.9|1486.9|1492.4|1486.4|23
1588855800000|2020-05-07 12:50:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1491.4|1485.4|4
1588856100000|2020-05-07 12:55:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1488.4|1482.4|30
1588856400000|2020-05-07 13:00:00|1490.1|1484.1|1492.4|1486.4|1492.9|1486.9|1489.4|1483.4|26
1588856700000|2020-05-07 13:05:00|1492.1|1486.1|1492.1|1486.1|1493.1|1487.1|1491.1|1485.1|48
1588857000000|2020-05-07 13:10:00|1491.9|1485.9|1492.9|1486.9|1492.9|1486.9|1491.6|1485.6|9
1588857300000|2020-05-07 13:15:00|1492.6|1486.6|1491.9|1485.9|1494.1|1488.1|1491.6|1485.6|34
1588857600000|2020-05-07 13:20:00|1491.6|1485.6|1492.1|1486.1|1494.4|1488.4|1491.6|1485.6|40
1588857900000|2020-05-07 13:25:00|1491.9|1485.9|1493.1|1487.1|1494.1|1488.1|1491.9|1485.9|18
1588858200000|2020-05-07 13:30:00|1493.4|1487.4|1494.1|1488.1|1494.6|1488.6|1493.4|1487.4|28
1588858500000|2020-05-07 13:35:00|1493.9|1487.9|1494.9|1488.9|1495.6|1489.6|1493.9|1487.9|23
1588858800000|2020-05-07 13:40:00|1495.4|1489.4|1495.6|1489.6|1496.4|1490.4|1494.9|1488.9|21
1588859100000|2020-05-07 13:45:00|1495.4|1489.4|1495.9|1489.9|1496.6|1490.6|1495.4|1489.4|27
1588859400000|2020-05-07 13:50:00|1495.6|1489.6|1495.4|1489.4|1496.6|1490.6|1495.1|1489.1|48
1588859700000|2020-05-07 13:55:00|1495.1|1489.1|1494.6|1488.6|1496.1|1490.1|1494.4|1488.4|25
1588860000000|2020-05-07 14:00:00|1494.1|1488.1|1492.6|1486.6|1494.4|1488.4|1491.9|1485.9|37
1588860300000|2020-05-07 14:05:00|1492.9|1486.9|1490.9|1484.9|1492.9|1486.9|1490.6|1484.6|37
1588860600000|2020-05-07 14:10:00|1490.6|1484.6|1490.4|1484.4|1490.9|1484.9|1488.6|1482.6|24
1588860900000|2020-05-07 14:15:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.1|1484.1|17
1588861200000|2020-05-07 14:20:00|1491.1|1485.1|1489.9|1483.9|1491.9|1485.9|1489.4|1483.4|39
1588861500000|2020-05-07 14:25:00|1489.6|1483.6|1488.9|1482.9|1489.6|1483.6|1488.4|1482.4|17
1588861800000|2020-05-07 14:30:00|1489.1|1483.1|1485.9|1479.9|1489.4|1483.4|1485.9|1479.9|20
1588862100000|2020-05-07 14:35:00|1485.6|1479.6|1485.1|1479.1|1486.4|1480.4|1483.9|1477.9|19
1588862400000|2020-05-07 14:40:00|1485.4|1479.4|1486.9|1480.9|1486.9|1480.9|1484.1|1478.1|35
1588862700000|2020-05-07 14:45:00|1487.1|1481.1|1485.4|1479.4|1488.6|1482.6|1485.1|1479.1|38
1588863000000|2020-05-07 14:50:00|1485.1|1479.1|1485.9|1479.9|1488.4|1482.4|1484.6|1478.6|32
1588863300000|2020-05-07 14:55:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1484.9|1478.9|28
1588863600000|2020-05-07 15:00:00|1486.1|1480.1|1487.4|1481.4|1488.4|1482.4|1485.6|1479.6|31
1588863900000|2020-05-07 15:05:00|1487.1|1481.1|1486.1|1480.1|1488.1|1482.1|1486.1|1480.1|27
1588864200000|2020-05-07 15:10:00|1486.4|1480.4|1486.4|1480.4|1487.6|1481.6|1485.6|1479.6|28
1588864500000|2020-05-07 15:15:00|1486.1|1480.1|1485.9|1479.9|1487.1|1481.1|1485.6|1479.6|10
1588864800000|2020-05-07 15:20:00|1485.6|1479.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|19
1588865100000|2020-05-07 15:25:00|1486.1|1480.1|1487.1|1481.1|1487.1|1481.1|1485.9|1479.9|17
1588865400000|2020-05-07 15:30:00|1487.4|1481.4|1488.1|1482.1|1488.9|1482.9|1487.1|1481.1|36
1588865700000|2020-05-07 15:35:00|1487.6|1481.6|1487.6|1481.6|1488.6|1482.6|1487.1|1481.1|11
1588866000000|2020-05-07 15:40:00|1487.4|1481.4|1487.9|1481.9|1488.1|1482.1|1487.4|1481.4|7
1588866300000|2020-05-07 15:45:00|1488.1|1482.1|1488.4|1482.4|1488.4|1482.4|1487.6|1481.6|10
1588866600000|2020-05-07 15:50:00|1488.1|1482.1|1488.6|1482.6|1488.6|1482.6|1488.1|1482.1|3
1588866900000|2020-05-07 15:55:00|1488.4|1482.4|1489.1|1483.1|1489.4|1483.4|1487.6|1481.6|23
1588867200000|2020-05-07 16:00:00|1489.6|1483.6|1489.9|1483.9|1489.9|1483.9|1489.1|1483.1|7
1588867500000|2020-05-07 16:05:00|1490.1|1484.1|1489.6|1483.6|1490.1|1484.1|1489.4|1483.4|16
1588867800000|2020-05-07 16:10:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1489.9|1483.9|8
1588868100000|2020-05-07 16:15:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1588868400000|2020-05-07 16:20:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.4|1484.4|4
1588868700000|2020-05-07 16:25:00|1490.4|1484.4|1492.4|1486.4|1492.4|1486.4|1490.4|1484.4|7
1588869000000|2020-05-07 16:30:00|1492.1|1486.1|1492.6|1486.6|1494.6|1488.6|1491.9|1485.9|21
1588869300000|2020-05-07 16:35:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|2
1588869600000|2020-05-07 16:40:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1
1588870200000|2020-05-07 16:50:00|1493.1|1487.1|1493.6|1487.6|1493.6|1487.6|1493.1|1487.1|2
1588870500000|2020-05-07 16:55:00|1493.8|1487.8|1494.5|1488.5|1494.5|1488.5|1493.5|1487.5|11
1589155200000|2020-05-11 00:00:00|1496.5|1484.5|1494.1|1488.1|1496.5|1488.9|1493.9|1484.5|6
1589155500000|2020-05-11 00:05:00|1494.4|1488.4|1494.6|1488.6|1494.9|1488.9|1494.4|1488.4|6
1589157600000|2020-05-11 00:40:00|1494.4|1488.4|1494.1|1488.1|1494.4|1488.4|1493.9|1487.9|3
1589158500000|2020-05-11 00:55:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1589158800000|2020-05-11 01:00:00|1495.1|1489.1|1498.6|1492.6|1498.6|1492.6|1495.1|1489.1|33
1589159100000|2020-05-11 01:05:00|1498.1|1492.1|1501.1|1495.1|1501.6|1495.6|1497.9|1491.9|21
1589159400000|2020-05-11 01:10:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.1|1495.1|15
1589159700000|2020-05-11 01:15:00|1501.4|1495.4|1501.4|1495.4|1501.6|1495.6|1500.6|1494.6|10
1589160300000|2020-05-11 01:25:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.4|1494.4|3
1589160600000|2020-05-11 01:30:00|1500.9|1494.9|1501.6|1495.6|1501.9|1495.9|1500.9|1494.9|4
1589160900000|2020-05-11 01:35:00|1501.9|1495.9|1502.4|1496.4|1502.4|1496.4|1501.9|1495.9|5
1589161200000|2020-05-11 01:40:00|1502.6|1496.6|1500.4|1494.4|1502.6|1496.6|1500.4|1494.4|15
1589161500000|2020-05-11 01:45:00|1500.6|1494.6|1501.1|1495.1|1501.4|1495.4|1500.6|1494.6|5
1589161800000|2020-05-11 01:50:00|1500.9|1494.9|1500.1|1494.1|1500.9|1494.9|1499.9|1493.9|6
1589162100000|2020-05-11 01:55:00|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1
1589162400000|2020-05-11 02:00:00|1500.6|1494.6|1499.6|1493.6|1500.6|1494.6|1498.4|1492.4|18
1589162700000|2020-05-11 02:05:00|1499.9|1493.9|1500.4|1494.4|1500.6|1494.6|1499.9|1493.9|5
1589163000000|2020-05-11 02:10:00|1500.1|1494.1|1500.4|1494.4|1500.4|1494.4|1499.6|1493.6|14
1589163300000|2020-05-11 02:15:00|1500.1|1494.1|1499.6|1493.6|1500.1|1494.1|1499.6|1493.6|3
1589163600000|2020-05-11 02:20:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.6|1492.6|6
1589163900000|2020-05-11 02:25:00|1499.4|1493.4|1498.9|1492.9|1499.4|1493.4|1498.6|1492.6|18
1589164200000|2020-05-11 02:30:00|1499.1|1493.1|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|4
1589164500000|2020-05-11 02:35:00|1499.1|1493.1|1502.6|1496.6|1502.6|1496.6|1498.9|1492.9|34
1589164800000|2020-05-11 02:40:00|1502.9|1496.9|1502.6|1496.6|1502.9|1496.9|1502.1|1496.1|6
1589165400000|2020-05-11 02:50:00|1502.4|1496.4|1502.6|1496.6|1502.9|1496.9|1502.4|1496.4|4
1589165700000|2020-05-11 02:55:00|1502.1|1496.1|1502.1|1496.1|1502.6|1496.6|1501.6|1495.6|6
1589166000000|2020-05-11 03:00:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589166300000|2020-05-11 03:05:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|8
1589166600000|2020-05-11 03:10:00|1502.6|1496.6|1501.9|1495.9|1502.6|1496.6|1501.6|1495.6|5
1589166900000|2020-05-11 03:15:00|1501.6|1495.6|1502.1|1496.1|1502.1|1496.1|1501.1|1495.1|15
1589167200000|2020-05-11 03:20:00|1501.9|1495.9|1501.6|1495.6|1502.1|1496.1|1501.4|1495.4|13
1589167500000|2020-05-11 03:25:00|1502.1|1496.1|1501.9|1495.9|1502.6|1496.6|1501.9|1495.9|15
1589167800000|2020-05-11 03:30:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1
1589168100000|2020-05-11 03:35:00|1501.4|1495.4|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|3
1589168400000|2020-05-11 03:40:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589168700000|2020-05-11 03:45:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1589169000000|2020-05-11 03:50:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589169300000|2020-05-11 03:55:00|1500.9|1494.9|1501.6|1495.6|1501.6|1495.6|1500.9|1494.9|4
1589170800000|2020-05-11 04:20:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1
1589171100000|2020-05-11 04:25:00|1501.6|1495.6|1501.9|1495.9|1501.9|1495.9|1501.1|1495.1|10
1589171400000|2020-05-11 04:30:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1
1589172600000|2020-05-11 04:50:00|1501.4|1495.4|1501.6|1495.6|1501.6|1495.6|1501.4|1495.4|2
1589173200000|2020-05-11 05:00:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.6|1495.6|3
1589173500000|2020-05-11 05:05:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.4|1495.4|2
1589174400000|2020-05-11 05:20:00|1501.1|1495.1|1501.1|1495.1|1501.4|1495.4|1501.1|1495.1|3
1589174700000|2020-05-11 05:25:00|1501.4|1495.4|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|3
1589175000000|2020-05-11 05:30:00|1501.1|1495.1|1499.9|1493.9|1501.1|1495.1|1499.9|1493.9|8
1589175300000|2020-05-11 05:35:00|1500.1|1494.1|1498.9|1492.9|1500.6|1494.6|1498.9|1492.9|18
1589175600000|2020-05-11 05:40:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|3
1589175900000|2020-05-11 05:45:00|1499.4|1493.4|1498.4|1492.4|1499.6|1493.6|1498.4|1492.4|8
1589176200000|2020-05-11 05:50:00|1498.6|1492.6|1497.6|1491.6|1498.6|1492.6|1497.1|1491.1|13
1589176500000|2020-05-11 05:55:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1496.9|1490.9|8
1589176800000|2020-05-11 06:00:00|1497.4|1491.4|1497.1|1491.1|1497.9|1491.9|1497.1|1491.1|6
1589177100000|2020-05-11 06:05:00|1497.4|1491.4|1498.1|1492.1|1498.4|1492.4|1497.1|1491.1|15
1589177400000|2020-05-11 06:10:00|1498.4|1492.4|1498.4|1492.4|1498.9|1492.9|1498.1|1492.1|13
1589177700000|2020-05-11 06:15:00|1498.1|1492.1|1498.4|1492.4|1498.6|1492.6|1498.1|1492.1|6
1589178000000|2020-05-11 06:20:00|1498.1|1492.1|1496.4|1490.4|1498.9|1492.9|1496.1|1490.1|14
1589178300000|2020-05-11 06:25:00|1496.6|1490.6|1497.4|1491.4|1497.6|1491.6|1496.6|1490.6|5
1589178600000|2020-05-11 06:30:00|1496.9|1490.9|1497.6|1491.6|1498.6|1492.6|1496.9|1490.9|16
1589178900000|2020-05-11 06:35:00|1497.4|1491.4|1495.9|1489.9|1498.1|1492.1|1495.9|1489.9|19
1589179200000|2020-05-11 06:40:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1495.4|1489.4|4
1589179500000|2020-05-11 06:45:00|1495.6|1489.6|1496.4|1490.4|1496.6|1490.6|1495.4|1489.4|10
1589179800000|2020-05-11 06:50:00|1496.6|1490.6|1495.1|1489.1|1496.6|1490.6|1494.9|1488.9|16
1589180100000|2020-05-11 06:55:00|1494.9|1488.9|1495.4|1489.4|1496.6|1490.6|1494.9|1488.9|14
1589180400000|2020-05-11 07:00:00|1495.6|1489.6|1494.9|1488.9|1496.4|1490.4|1494.4|1488.4|18
1589180700000|2020-05-11 07:05:00|1494.6|1488.6|1493.6|1487.6|1494.9|1488.9|1493.6|1487.6|15
1589181000000|2020-05-11 07:10:00|1493.9|1487.9|1494.1|1488.1|1495.6|1489.6|1493.9|1487.9|18
1589181300000|2020-05-11 07:15:00|1494.4|1488.4|1495.9|1489.9|1495.9|1489.9|1493.9|1487.9|11
1589181600000|2020-05-11 07:20:00|1495.6|1489.6|1495.6|1489.6|1497.1|1491.1|1495.1|1489.1|20
1589181900000|2020-05-11 07:25:00|1495.4|1489.4|1495.6|1489.6|1495.9|1489.9|1494.6|1488.6|11
1589182200000|2020-05-11 07:30:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|12
1589182500000|2020-05-11 07:35:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.1|1488.1|12
1589182800000|2020-05-11 07:40:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1589183100000|2020-05-11 07:45:00|1494.4|1488.4|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|5
1589183400000|2020-05-11 07:50:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|4
1589183700000|2020-05-11 07:55:00|1494.4|1488.4|1493.9|1487.9|1494.4|1488.4|1492.4|1486.4|15
1589184000000|2020-05-11 08:00:00|1493.6|1487.6|1494.4|1488.4|1494.9|1488.9|1493.4|1487.4|17
1589184300000|2020-05-11 08:05:00|1494.1|1488.1|1491.1|1485.1|1494.1|1488.1|1491.1|1485.1|18
1589184600000|2020-05-11 08:10:00|1490.9|1484.9|1491.9|1485.9|1492.4|1486.4|1490.6|1484.6|19
1589184900000|2020-05-11 08:15:00|1492.1|1486.1|1493.6|1487.6|1493.9|1487.9|1491.9|1485.9|21
1589185200000|2020-05-11 08:20:00|1493.9|1487.9|1493.1|1487.1|1493.9|1487.9|1492.9|1486.9|17
1589185500000|2020-05-11 08:25:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.9|1486.9|14
1589185800000|2020-05-11 08:30:00|1493.4|1487.4|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|10
1589186100000|2020-05-11 08:35:00|1492.9|1486.9|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|10
1589186400000|2020-05-11 08:40:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1491.9|1485.9|20
1589186700000|2020-05-11 08:45:00|1493.1|1487.1|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|9
1589187000000|2020-05-11 08:50:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.6|1487.6|2
1589187300000|2020-05-11 08:55:00|1493.9|1487.9|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|12
1589187600000|2020-05-11 09:00:00|1494.6|1488.6|1494.9|1488.9|1495.1|1489.1|1494.1|1488.1|19
1589187900000|2020-05-11 09:05:00|1495.1|1489.1|1495.6|1489.6|1496.1|1490.1|1494.6|1488.6|46
1589188200000|2020-05-11 09:10:00|1495.9|1489.9|1496.4|1490.4|1496.6|1490.6|1495.1|1489.1|29
1589188500000|2020-05-11 09:15:00|1496.1|1490.1|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|12
1589188800000|2020-05-11 09:20:00|1496.1|1490.1|1496.4|1490.4|1496.9|1490.9|1496.1|1490.1|21
1589189100000|2020-05-11 09:25:00|1496.1|1490.1|1496.1|1490.1|1496.6|1490.6|1495.4|1489.4|13
1589189400000|2020-05-11 09:30:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|7
1589189700000|2020-05-11 09:35:00|1496.9|1490.9|1496.9|1490.9|1496.9|1490.9|1496.9|1490.9|1
1589190000000|2020-05-11 09:40:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|2
1589190300000|2020-05-11 09:45:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.1|1490.1|5
1589190600000|2020-05-11 09:50:00|1496.1|1490.1|1496.9|1490.9|1496.9|1490.9|1496.1|1490.1|9
1589191200000|2020-05-11 10:00:00|1497.1|1491.1|1497.4|1491.4|1497.9|1491.9|1497.1|1491.1|9
1589191500000|2020-05-11 10:05:00|1497.6|1491.6|1497.4|1491.4|1497.9|1491.9|1496.9|1490.9|10
1589191800000|2020-05-11 10:10:00|1497.6|1491.6|1497.6|1491.6|1498.1|1492.1|1497.6|1491.6|9
1589192100000|2020-05-11 10:15:00|1497.9|1491.9|1496.1|1490.1|1497.9|1491.9|1495.1|1489.1|31
1589192400000|2020-05-11 10:20:00|1496.4|1490.4|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|22
1589192700000|2020-05-11 10:25:00|1497.1|1491.1|1497.9|1491.9|1497.9|1491.9|1496.1|1490.1|30
1589193000000|2020-05-11 10:30:00|1498.1|1492.1|1497.9|1491.9|1498.6|1492.6|1497.6|1491.6|27
1589193300000|2020-05-11 10:35:00|1498.1|1492.1|1497.9|1491.9|1498.6|1492.6|1497.6|1491.6|22
1589193600000|2020-05-11 10:40:00|1498.1|1492.1|1498.4|1492.4|1498.9|1492.9|1497.9|1491.9|18
1589193900000|2020-05-11 10:45:00|1498.6|1492.6|1497.6|1491.6|1499.6|1493.6|1497.6|1491.6|29
1589194200000|2020-05-11 10:50:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|4
1589194800000|2020-05-11 11:00:00|1497.9|1491.9|1497.1|1491.1|1497.9|1491.9|1497.1|1491.1|4
1589195100000|2020-05-11 11:05:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|4
1589195400000|2020-05-11 11:10:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|4
1589195700000|2020-05-11 11:15:00|1497.4|1491.4|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|7
1589196000000|2020-05-11 11:20:00|1497.6|1491.6|1497.6|1491.6|1497.9|1491.9|1497.1|1491.1|8
1589196300000|2020-05-11 11:25:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|4
1589196600000|2020-05-11 11:30:00|1497.4|1491.4|1496.1|1490.1|1497.6|1491.6|1496.1|1490.1|16
1589196900000|2020-05-11 11:35:00|1496.4|1490.4|1495.6|1489.6|1496.9|1490.9|1495.6|1489.6|5
1589197200000|2020-05-11 11:40:00|1495.4|1489.4|1494.1|1488.1|1495.4|1489.4|1493.6|1487.6|13
1589197500000|2020-05-11 11:45:00|1494.4|1488.4|1493.9|1487.9|1494.4|1488.4|1493.6|1487.6|6
1589197800000|2020-05-11 11:50:00|1493.6|1487.6|1494.4|1488.4|1494.9|1488.9|1493.4|1487.4|11
1589198100000|2020-05-11 11:55:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1492.9|1486.9|53
1589198400000|2020-05-11 12:00:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|17
1589198700000|2020-05-11 12:05:00|1494.6|1488.6|1493.6|1487.6|1495.1|1489.1|1493.4|1487.4|13
1589199000000|2020-05-11 12:10:00|1493.4|1487.4|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|11
1589199300000|2020-05-11 12:15:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1494.1|1488.1|5
1589199600000|2020-05-11 12:20:00|1494.1|1488.1|1494.4|1488.4|1494.6|1488.6|1493.1|1487.1|10
1589199900000|2020-05-11 12:25:00|1494.1|1488.1|1493.6|1487.6|1494.1|1488.1|1493.1|1487.1|17
1589200200000|2020-05-11 12:30:00|1493.9|1487.9|1493.6|1487.6|1494.4|1488.4|1493.4|1487.4|12
1589200500000|2020-05-11 12:35:00|1493.9|1487.9|1494.9|1488.9|1495.4|1489.4|1493.9|1487.9|16
1589200800000|2020-05-11 12:40:00|1495.1|1489.1|1493.9|1487.9|1495.4|1489.4|1493.9|1487.9|8
1589201100000|2020-05-11 12:45:00|1494.4|1488.4|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|7
1589201400000|2020-05-11 12:50:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|4
1589201700000|2020-05-11 12:55:00|1495.6|1489.6|1495.1|1489.1|1495.6|1489.6|1495.1|1489.1|2
1589202000000|2020-05-11 13:00:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1589202300000|2020-05-11 13:05:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1494.1|1488.1|20
1589202600000|2020-05-11 13:10:00|1495.1|1489.1|1495.4|1489.4|1495.6|1489.6|1494.9|1488.9|8
1589202900000|2020-05-11 13:15:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|16
1589203200000|2020-05-11 13:20:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|8
1589203500000|2020-05-11 13:25:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1589203800000|2020-05-11 13:30:00|1495.6|1489.6|1495.1|1489.1|1495.6|1489.6|1495.1|1489.1|2
1589204100000|2020-05-11 13:35:00|1495.4|1489.4|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|3
1589204400000|2020-05-11 13:40:00|1495.6|1489.6|1496.6|1490.6|1497.1|1491.1|1495.4|1489.4|12
1589204700000|2020-05-11 13:45:00|1496.9|1490.9|1495.1|1489.1|1497.1|1491.1|1495.1|1489.1|9
1589205000000|2020-05-11 13:50:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.6|1488.6|8
1589205300000|2020-05-11 13:55:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|2
1589205600000|2020-05-11 14:00:00|1495.1|1489.1|1494.6|1488.6|1496.1|1490.1|1494.1|1488.1|22
1589205900000|2020-05-11 14:05:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|15
1589206200000|2020-05-11 14:10:00|1494.6|1488.6|1493.1|1487.1|1494.6|1488.6|1492.6|1486.6|21
1589206500000|2020-05-11 14:15:00|1493.4|1487.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|11
1589206800000|2020-05-11 14:20:00|1492.6|1486.6|1492.1|1486.1|1492.9|1486.9|1491.9|1485.9|35
1589207100000|2020-05-11 14:25:00|1492.4|1486.4|1492.1|1486.1|1492.4|1486.4|1491.9|1485.9|22
1589207400000|2020-05-11 14:30:00|1491.9|1485.9|1492.9|1486.9|1493.4|1487.4|1491.9|1485.9|9
1589207700000|2020-05-11 14:35:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1491.9|1485.9|13
1589208000000|2020-05-11 14:40:00|1493.4|1487.4|1493.9|1487.9|1494.9|1488.9|1493.4|1487.4|10
1589208300000|2020-05-11 14:45:00|1493.6|1487.6|1493.1|1487.1|1493.9|1487.9|1492.6|1486.6|12
1589208600000|2020-05-11 14:50:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1493.4|1487.4|6
1589208900000|2020-05-11 14:55:00|1493.4|1487.4|1493.9|1487.9|1493.9|1487.9|1492.6|1486.6|8
1589209200000|2020-05-11 15:00:00|1493.6|1487.6|1493.1|1487.1|1493.9|1487.9|1492.6|1486.6|14
1589209500000|2020-05-11 15:05:00|1492.9|1486.9|1493.9|1487.9|1493.9|1487.9|1492.9|1486.9|10
1589209800000|2020-05-11 15:10:00|1494.1|1488.1|1493.9|1487.9|1494.6|1488.6|1493.4|1487.4|15
1589210100000|2020-05-11 15:15:00|1494.1|1488.1|1498.9|1492.9|1499.9|1493.9|1494.1|1488.1|39
1589210400000|2020-05-11 15:20:00|1499.1|1493.1|1497.9|1491.9|1499.4|1493.4|1497.4|1491.4|48
1589210700000|2020-05-11 15:25:00|1497.6|1491.6|1499.1|1493.1|1499.4|1493.4|1496.4|1490.4|29
1589211000000|2020-05-11 15:30:00|1499.4|1493.4|1497.4|1491.4|1501.9|1495.9|1496.6|1490.6|62
1589211300000|2020-05-11 15:35:00|1497.9|1491.9|1498.6|1492.6|1499.1|1493.1|1497.1|1491.1|41
1589211600000|2020-05-11 15:40:00|1498.4|1492.4|1498.6|1492.6|1498.6|1492.6|1496.9|1490.9|23
1589211900000|2020-05-11 15:45:00|1498.1|1492.1|1498.1|1492.1|1498.9|1492.9|1497.9|1491.9|9
1589212200000|2020-05-11 15:50:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.9|1491.9|8
1589212500000|2020-05-11 15:55:00|1498.4|1492.4|1498.4|1492.4|1498.6|1492.6|1497.9|1491.9|25
1589212800000|2020-05-11 16:00:00|1498.1|1492.1|1497.9|1491.9|1498.1|1492.1|1497.9|1491.9|2
1589213100000|2020-05-11 16:05:00|1497.6|1491.6|1497.9|1491.9|1497.9|1491.9|1497.6|1491.6|2
1589213400000|2020-05-11 16:10:00|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1
1589213700000|2020-05-11 16:15:00|1497.9|1491.9|1496.9|1490.9|1497.9|1491.9|1496.9|1490.9|3
1589214000000|2020-05-11 16:20:00|1497.4|1491.4|1496.9|1490.9|1497.6|1491.6|1496.9|1490.9|4
1589214300000|2020-05-11 16:25:00|1496.6|1490.6|1498.9|1492.9|1500.1|1494.1|1496.6|1490.6|17
1589214600000|2020-05-11 16:30:00|1498.6|1492.6|1498.4|1492.4|1499.1|1493.1|1498.4|1492.4|5
1589214900000|2020-05-11 16:35:00|1498.6|1492.6|1499.1|1493.1|1500.1|1494.1|1498.6|1492.6|7
1589215200000|2020-05-11 16:40:00|1498.9|1492.9|1499.1|1493.1|1499.4|1493.4|1498.9|1492.9|4
1589215500000|2020-05-11 16:45:00|1499.4|1493.4|1499.9|1493.9|1500.1|1494.1|1499.4|1493.4|3
1589215800000|2020-05-11 16:50:00|1499.4|1493.4|1500.1|1494.1|1500.1|1494.1|1499.4|1493.4|6
1589216100000|2020-05-11 16:55:00|1500|1494|1499.6|1493.6|1500|1494|1499.6|1493.6|5
1589241600000|2020-05-12 00:00:00|1498.6|1492.6|1498.4|1492.4|1498.9|1492.9|1498.4|1492.4|4
1589241900000|2020-05-12 00:05:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1498.9|1492.9|2
1589242200000|2020-05-12 00:10:00|1499.6|1493.6|1499.4|1493.4|1499.6|1493.6|1499.1|1493.1|4
1589242500000|2020-05-12 00:15:00|1499.9|1493.9|1499.9|1493.9|1499.9|1493.9|1499.9|1493.9|1
1589242800000|2020-05-12 00:20:00|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1
1589243100000|2020-05-12 00:25:00|1499.4|1493.4|1499.4|1493.4|1499.4|1493.4|1499.4|1493.4|1
1589243700000|2020-05-12 00:35:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1
1589244300000|2020-05-12 00:45:00|1498.6|1492.6|1498.4|1492.4|1498.6|1492.6|1498.4|1492.4|2
1589244600000|2020-05-12 00:50:00|1498.1|1492.1|1498.4|1492.4|1498.4|1492.4|1498.1|1492.1|2
1589244900000|2020-05-12 00:55:00|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1
1589245200000|2020-05-12 01:00:00|1498.4|1492.4|1498.6|1492.6|1499.1|1493.1|1498.4|1492.4|8
1589245500000|2020-05-12 01:05:00|1498.9|1492.9|1498.9|1492.9|1498.9|1492.9|1498.9|1492.9|1
1589246100000|2020-05-12 01:15:00|1498.6|1492.6|1499.4|1493.4|1499.4|1493.4|1498.6|1492.6|3
1589246400000|2020-05-12 01:20:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.6|1493.6|4
1589246700000|2020-05-12 01:25:00|1499.6|1493.6|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|10
1589247000000|2020-05-12 01:30:00|1501.1|1495.1|1500.6|1494.6|1502.1|1496.1|1500.6|1494.6|27
1589247300000|2020-05-12 01:35:00|1500.9|1494.9|1500.1|1494.1|1500.9|1494.9|1499.9|1493.9|8
1589247600000|2020-05-12 01:40:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.9|1493.9|5
1589247900000|2020-05-12 01:45:00|1499.6|1493.6|1499.9|1493.9|1499.9|1493.9|1499.6|1493.6|8
1589248200000|2020-05-12 01:50:00|1499.6|1493.6|1499.6|1493.6|1499.9|1493.9|1499.1|1493.1|10
1589248500000|2020-05-12 01:55:00|1499.9|1493.9|1500.1|1494.1|1500.6|1494.6|1499.9|1493.9|4
1589248800000|2020-05-12 02:00:00|1499.9|1493.9|1500.1|1494.1|1500.1|1494.1|1499.9|1493.9|2
1589249100000|2020-05-12 02:05:00|1500.4|1494.4|1500.1|1494.1|1500.6|1494.6|1500.1|1494.1|4
1589249400000|2020-05-12 02:10:00|1499.9|1493.9|1498.6|1492.6|1500.1|1494.1|1498.6|1492.6|10
1589250600000|2020-05-12 02:30:00|1498.4|1492.4|1496.6|1490.6|1498.4|1492.4|1496.4|1490.4|57
1589250900000|2020-05-12 02:35:00|1496.9|1490.9|1497.1|1491.1|1497.1|1491.1|1496.9|1490.9|2
1589251500000|2020-05-12 02:45:00|1496.9|1490.9|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|3
1589251800000|2020-05-12 02:50:00|1497.1|1491.1|1496.9|1490.9|1497.1|1491.1|1496.9|1490.9|2
1589252100000|2020-05-12 02:55:00|1497.1|1491.1|1495.4|1489.4|1497.1|1491.1|1495.4|1489.4|17
1589252400000|2020-05-12 03:00:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1494.9|1488.9|22
1589252700000|2020-05-12 03:05:00|1495.1|1489.1|1495.6|1489.6|1496.4|1490.4|1495.1|1489.1|11
1589253300000|2020-05-12 03:15:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|2
1589253600000|2020-05-12 03:20:00|1495.9|1489.9|1495.4|1489.4|1495.9|1489.9|1495.4|1489.4|3
1589253900000|2020-05-12 03:25:00|1495.1|1489.1|1494.6|1488.6|1495.6|1489.6|1494.6|1488.6|10
1589254200000|2020-05-12 03:30:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.9|1488.9|3
1589254800000|2020-05-12 03:40:00|1495.1|1489.1|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|5
1589256300000|2020-05-12 04:05:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1589257200000|2020-05-12 04:20:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.4|1489.4|2
1589257500000|2020-05-12 04:25:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1589258400000|2020-05-12 04:40:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.6|1488.6|3
1589258700000|2020-05-12 04:45:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1589259900000|2020-05-12 05:05:00|1494.9|1488.9|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|2
1589260800000|2020-05-12 05:20:00|1494.6|1488.6|1491.9|1485.9|1494.9|1488.9|1491.6|1485.6|21
1589261100000|2020-05-12 05:25:00|1492.4|1486.4|1492.6|1486.6|1492.9|1486.9|1492.4|1486.4|4
1589261400000|2020-05-12 05:30:00|1492.4|1486.4|1493.1|1487.1|1493.4|1487.4|1492.4|1486.4|13
1589261700000|2020-05-12 05:35:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|13
1589262000000|2020-05-12 05:40:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.4|1485.4|4
1589262300000|2020-05-12 05:45:00|1492.4|1486.4|1492.1|1486.1|1492.6|1486.6|1492.1|1486.1|3
1589262600000|2020-05-12 05:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1492.1|1486.1|12
1589262900000|2020-05-12 05:55:00|1492.9|1486.9|1492.6|1486.6|1493.1|1487.1|1492.6|1486.6|6
1589263200000|2020-05-12 06:00:00|1492.9|1486.9|1491.6|1485.6|1492.9|1486.9|1491.6|1485.6|7
1589263500000|2020-05-12 06:05:00|1491.4|1485.4|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|7
1589263800000|2020-05-12 06:10:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.4|1484.4|18
1589264100000|2020-05-12 06:15:00|1491.9|1485.9|1492.4|1486.4|1493.1|1487.1|1491.6|1485.6|15
1589264400000|2020-05-12 06:20:00|1492.6|1486.6|1492.9|1486.9|1494.4|1488.4|1492.6|1486.6|21
1589264700000|2020-05-12 06:25:00|1493.1|1487.1|1493.6|1487.6|1494.1|1488.1|1493.1|1487.1|5
1589265000000|2020-05-12 06:30:00|1493.4|1487.4|1491.9|1485.9|1493.4|1487.4|1491.9|1485.9|9
1589265300000|2020-05-12 06:35:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1491.6|1485.6|10
1589265600000|2020-05-12 06:40:00|1492.1|1486.1|1492.1|1486.1|1492.1|1486.1|1492.1|1486.1|1
1589265900000|2020-05-12 06:45:00|1491.9|1485.9|1490.9|1484.9|1491.9|1485.9|1490.9|1484.9|17
1589266200000|2020-05-12 06:50:00|1490.6|1484.6|1491.4|1485.4|1492.4|1486.4|1490.6|1484.6|13
1589266500000|2020-05-12 06:55:00|1491.6|1485.6|1491.1|1485.1|1493.1|1487.1|1490.9|1484.9|17
1589266800000|2020-05-12 07:00:00|1491.4|1485.4|1491.6|1485.6|1493.4|1487.4|1491.4|1485.4|17
1589267100000|2020-05-12 07:05:00|1491.9|1485.9|1490.1|1484.1|1491.9|1485.9|1490.1|1484.1|14
1589267400000|2020-05-12 07:10:00|1490.4|1484.4|1490.4|1484.4|1491.9|1485.9|1490.1|1484.1|11
1589267700000|2020-05-12 07:15:00|1490.6|1484.6|1490.1|1484.1|1491.4|1485.4|1490.1|1484.1|12
1589268000000|2020-05-12 07:20:00|1490.4|1484.4|1490.4|1484.4|1490.6|1484.6|1490.4|1484.4|5
1589268300000|2020-05-12 07:25:00|1490.1|1484.1|1490.4|1484.4|1490.6|1484.6|1489.6|1483.6|9
1589268600000|2020-05-12 07:30:00|1490.1|1484.1|1489.4|1483.4|1490.9|1484.9|1489.4|1483.4|13
1589268900000|2020-05-12 07:35:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1589269200000|2020-05-12 07:40:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.6|1484.6|3
1589269500000|2020-05-12 07:45:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|7
1589269800000|2020-05-12 07:50:00|1490.9|1484.9|1491.4|1485.4|1491.4|1485.4|1490.9|1484.9|2
1589270100000|2020-05-12 07:55:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1589270400000|2020-05-12 08:00:00|1490.6|1484.6|1491.6|1485.6|1492.1|1486.1|1490.6|1484.6|14
1589270700000|2020-05-12 08:05:00|1491.9|1485.9|1491.1|1485.1|1491.9|1485.9|1490.6|1484.6|10
1589271000000|2020-05-12 08:10:00|1491.4|1485.4|1491.9|1485.9|1491.9|1485.9|1491.4|1485.4|4
1589271300000|2020-05-12 08:15:00|1491.6|1485.6|1489.4|1483.4|1491.6|1485.6|1488.6|1482.6|14
1589271600000|2020-05-12 08:20:00|1489.1|1483.1|1486.6|1480.6|1489.1|1483.1|1485.9|1479.9|22
1589271900000|2020-05-12 08:25:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|5
1589272200000|2020-05-12 08:30:00|1486.1|1480.1|1485.4|1479.4|1486.4|1480.4|1485.4|1479.4|7
1589272500000|2020-05-12 08:35:00|1485.6|1479.6|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|10
1589272800000|2020-05-12 08:40:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.6|1479.6|3
1589273100000|2020-05-12 08:45:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|6
1589273400000|2020-05-12 08:50:00|1487.1|1481.1|1486.9|1480.9|1488.4|1482.4|1486.9|1480.9|11
1589273700000|2020-05-12 08:55:00|1487.4|1481.4|1487.4|1481.4|1487.9|1481.9|1487.4|1481.4|9
1589274000000|2020-05-12 09:00:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|5
1589274300000|2020-05-12 09:05:00|1487.6|1481.6|1487.1|1481.1|1487.9|1481.9|1487.1|1481.1|3
1589274600000|2020-05-12 09:10:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|4
1589274900000|2020-05-12 09:15:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|7
1589275200000|2020-05-12 09:20:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|6
1589275500000|2020-05-12 09:25:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1486.4|1480.4|2
1589275800000|2020-05-12 09:30:00|1486.9|1480.9|1485.1|1479.1|1486.9|1480.9|1484.9|1478.9|12
1589276100000|2020-05-12 09:35:00|1484.9|1478.9|1485.4|1479.4|1485.6|1479.6|1484.4|1478.4|8
1589276400000|2020-05-12 09:40:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|3
1589276700000|2020-05-12 09:45:00|1484.9|1478.9|1485.9|1479.9|1486.1|1480.1|1484.9|1478.9|6
1589277000000|2020-05-12 09:50:00|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|7
1589277300000|2020-05-12 09:55:00|1486.4|1480.4|1486.4|1480.4|1486.6|1480.6|1486.4|1480.4|5
1589277600000|2020-05-12 10:00:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|15
1589277900000|2020-05-12 10:05:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1484.6|1478.6|4
1589278200000|2020-05-12 10:10:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|2
1589278500000|2020-05-12 10:15:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|6
1589278800000|2020-05-12 10:20:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1486.9|1480.9|5
1589279100000|2020-05-12 10:25:00|1487.4|1481.4|1487.1|1481.1|1487.9|1481.9|1486.6|1480.6|10
1589279400000|2020-05-12 10:30:00|1487.4|1481.4|1486.1|1480.1|1488.9|1482.9|1485.9|1479.9|18
1589279700000|2020-05-12 10:35:00|1486.4|1480.4|1486.9|1480.9|1487.4|1481.4|1486.4|1480.4|9
1589280300000|2020-05-12 10:45:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|6
1589280900000|2020-05-12 10:55:00|1487.6|1481.6|1486.6|1480.6|1487.9|1481.9|1486.6|1480.6|5
1589281500000|2020-05-12 11:05:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|7
1589281800000|2020-05-12 11:10:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|4
1589282100000|2020-05-12 11:15:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|2
1589282700000|2020-05-12 11:25:00|1486.4|1480.4|1485.6|1479.6|1486.6|1480.6|1485.4|1479.4|9
1589283000000|2020-05-12 11:30:00|1485.4|1479.4|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|5
1589283300000|2020-05-12 11:35:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1
1589283600000|2020-05-12 11:40:00|1484.9|1478.9|1485.1|1479.1|1485.4|1479.4|1484.9|1478.9|6
1589283900000|2020-05-12 11:45:00|1485.4|1479.4|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|4
1589284200000|2020-05-12 11:50:00|1485.4|1479.4|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|6
1589284500000|2020-05-12 11:55:00|1486.1|1480.1|1484.9|1478.9|1487.1|1481.1|1484.4|1478.4|50
1589284800000|2020-05-12 12:00:00|1485.1|1479.1|1486.1|1480.1|1487.1|1481.1|1484.9|1478.9|34
1589285100000|2020-05-12 12:05:00|1486.4|1480.4|1487.6|1481.6|1487.9|1481.9|1486.4|1480.4|6
1589285400000|2020-05-12 12:10:00|1487.9|1481.9|1485.9|1479.9|1487.9|1481.9|1485.9|1479.9|18
1589285700000|2020-05-12 12:15:00|1486.4|1480.4|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|7
1589286000000|2020-05-12 12:20:00|1487.4|1481.4|1487.4|1481.4|1487.6|1481.6|1487.1|1481.1|8
1589286300000|2020-05-12 12:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1486.6|1480.6|6
1589286600000|2020-05-12 12:30:00|1487.4|1481.4|1486.1|1480.1|1487.4|1481.4|1485.9|1479.9|10
1589286900000|2020-05-12 12:35:00|1486.6|1480.6|1485.1|1479.1|1486.9|1480.9|1485.1|1479.1|12
1589287200000|2020-05-12 12:40:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|8
1589287500000|2020-05-12 12:45:00|1485.1|1479.1|1484.9|1478.9|1485.1|1479.1|1484.9|1478.9|2
1589287800000|2020-05-12 12:50:00|1485.1|1479.1|1484.9|1478.9|1485.4|1479.4|1484.4|1478.4|7
1589288100000|2020-05-12 12:55:00|1485.1|1479.1|1486.4|1480.4|1486.4|1480.4|1484.6|1478.6|9
1589288400000|2020-05-12 13:00:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|10
1589288700000|2020-05-12 13:05:00|1485.9|1479.9|1486.4|1480.4|1486.4|1480.4|1484.9|1478.9|15
1589289000000|2020-05-12 13:10:00|1486.6|1480.6|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|7
1589289300000|2020-05-12 13:15:00|1486.4|1480.4|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|13
1589289600000|2020-05-12 13:20:00|1485.9|1479.9|1486.6|1480.6|1486.9|1480.9|1485.6|1479.6|7
1589289900000|2020-05-12 13:25:00|1486.4|1480.4|1487.6|1481.6|1487.6|1481.6|1486.1|1480.1|9
1589290200000|2020-05-12 13:30:00|1487.4|1481.4|1486.6|1480.6|1487.6|1481.6|1486.6|1480.6|8
1589290500000|2020-05-12 13:35:00|1486.4|1480.4|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|5
1589290800000|2020-05-12 13:40:00|1487.1|1481.1|1487.4|1481.4|1487.6|1481.6|1486.6|1480.6|21
1589291100000|2020-05-12 13:45:00|1487.6|1481.6|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|17
1589291400000|2020-05-12 13:50:00|1486.9|1480.9|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|31
1589291700000|2020-05-12 13:55:00|1486.9|1480.9|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|14
1589292000000|2020-05-12 14:00:00|1486.6|1480.6|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|8
1589292300000|2020-05-12 14:05:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|4
1589292600000|2020-05-12 14:10:00|1485.4|1479.4|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|6
1589292900000|2020-05-12 14:15:00|1485.9|1479.9|1485.4|1479.4|1486.4|1480.4|1484.9|1478.9|17
1589293200000|2020-05-12 14:20:00|1485.1|1479.1|1486.6|1480.6|1486.9|1480.9|1485.1|1479.1|9
1589293500000|2020-05-12 14:25:00|1486.4|1480.4|1486.6|1480.6|1487.1|1481.1|1485.9|1479.9|14
1589293800000|2020-05-12 14:30:00|1486.9|1480.9|1487.1|1481.1|1488.4|1482.4|1486.9|1480.9|11
1589294100000|2020-05-12 14:35:00|1487.4|1481.4|1487.4|1481.4|1488.6|1482.6|1487.4|1481.4|9
1589294400000|2020-05-12 14:40:00|1487.6|1481.6|1486.4|1480.4|1487.9|1481.9|1485.6|1479.6|33
1589294700000|2020-05-12 14:45:00|1486.1|1480.1|1486.1|1480.1|1486.6|1480.6|1485.9|1479.9|7
1589295000000|2020-05-12 14:50:00|1485.9|1479.9|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|14
1589295300000|2020-05-12 14:55:00|1485.9|1479.9|1487.1|1481.1|1487.1|1481.1|1485.6|1479.6|6
1589295600000|2020-05-12 15:00:00|1486.9|1480.9|1487.4|1481.4|1487.9|1481.9|1486.6|1480.6|7
1589295900000|2020-05-12 15:05:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|8
1589296200000|2020-05-12 15:10:00|1486.4|1480.4|1485.1|1479.1|1486.4|1480.4|1484.1|1478.1|21
1589296500000|2020-05-12 15:15:00|1484.9|1478.9|1484.9|1478.9|1485.4|1479.4|1484.9|1478.9|7
1589296800000|2020-05-12 15:20:00|1484.6|1478.6|1483.4|1477.4|1484.6|1478.6|1482.9|1476.9|20
1589297100000|2020-05-12 15:25:00|1483.6|1477.6|1482.6|1476.6|1483.9|1477.9|1482.4|1476.4|24
1589297400000|2020-05-12 15:30:00|1482.4|1476.4|1480.6|1474.6|1484.4|1478.4|1478.4|1472.4|50
1589297700000|2020-05-12 15:35:00|1480.4|1474.4|1481.9|1475.9|1482.1|1476.1|1479.6|1473.6|22
1589298000000|2020-05-12 15:40:00|1481.6|1475.6|1481.1|1475.1|1482.1|1476.1|1480.4|1474.4|34
1589298300000|2020-05-12 15:45:00|1481.4|1475.4|1483.1|1477.1|1484.1|1478.1|1481.4|1475.4|15
1589298600000|2020-05-12 15:50:00|1482.6|1476.6|1486.1|1480.1|1486.1|1480.1|1482.1|1476.1|23
1589298900000|2020-05-12 15:55:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|6
1589299200000|2020-05-12 16:00:00|1486.9|1480.9|1484.9|1478.9|1488.9|1482.9|1484.9|1478.9|28
1589299500000|2020-05-12 16:05:00|1485.1|1479.1|1482.9|1476.9|1485.6|1479.6|1482.4|1476.4|15
1589299800000|2020-05-12 16:10:00|1483.1|1477.1|1484.9|1478.9|1484.9|1478.9|1483.1|1477.1|15
1589300100000|2020-05-12 16:15:00|1484.6|1478.6|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|3
1589300400000|2020-05-12 16:20:00|1483.6|1477.6|1483.9|1477.9|1483.9|1477.9|1483.4|1477.4|4
1589300700000|2020-05-12 16:25:00|1484.1|1478.1|1484.4|1478.4|1484.6|1478.6|1484.1|1478.1|4
1589301000000|2020-05-12 16:30:00|1484.6|1478.6|1484.4|1478.4|1485.4|1479.4|1484.4|1478.4|12
1589301300000|2020-05-12 16:35:00|1484.1|1478.1|1485.1|1479.1|1485.1|1479.1|1484.1|1478.1|3
1589301600000|2020-05-12 16:40:00|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1
1589301900000|2020-05-12 16:45:00|1484.6|1478.6|1485.1|1479.1|1485.1|1479.1|1484.4|1478.4|8
1589302200000|2020-05-12 16:50:00|1485.4|1479.4|1486.1|1480.1|1486.6|1480.6|1485.4|1479.4|10
1589302500000|2020-05-12 16:55:00|1486|1480|1486|1480|1486.5|1480.5|1486|1480|6
1589328000000|2020-05-13 00:00:00|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1
1589328600000|2020-05-13 00:10:00|1480.4|1474.4|1480.6|1474.6|1480.6|1474.6|1480.4|1474.4|2
1589328900000|2020-05-13 00:15:00|1481.1|1475.1|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|2
1589329200000|2020-05-13 00:20:00|1479.9|1473.9|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|7
1589329500000|2020-05-13 00:25:00|1479.6|1473.6|1480.4|1474.4|1480.6|1474.6|1479.6|1473.6|5
1589330100000|2020-05-13 00:35:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1481.1|1475.1|2
1589331000000|2020-05-13 00:50:00|1481.1|1475.1|1482.1|1476.1|1482.1|1476.1|1481.1|1475.1|3
1589331300000|2020-05-13 00:55:00|1481.9|1475.9|1481.9|1475.9|1482.4|1476.4|1481.9|1475.9|4
1589331600000|2020-05-13 01:00:00|1481.6|1475.6|1480.4|1474.4|1481.9|1475.9|1480.1|1474.1|10
1589331900000|2020-05-13 01:05:00|1481.1|1475.1|1480.1|1474.1|1481.6|1475.6|1479.9|1473.9|14
1589332200000|2020-05-13 01:10:00|1479.9|1473.9|1480.1|1474.1|1480.1|1474.1|1479.9|1473.9|4
1589332500000|2020-05-13 01:15:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|4
1589332800000|2020-05-13 01:20:00|1480.9|1474.9|1481.6|1475.6|1482.6|1476.6|1480.9|1474.9|4
1589333100000|2020-05-13 01:25:00|1481.9|1475.9|1482.1|1476.1|1482.4|1476.4|1481.4|1475.4|13
1589333400000|2020-05-13 01:30:00|1481.6|1475.6|1481.1|1475.1|1481.6|1475.6|1481.1|1475.1|5
1589333700000|2020-05-13 01:35:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1589334000000|2020-05-13 01:40:00|1480.9|1474.9|1480.9|1474.9|1481.4|1475.4|1480.6|1474.6|6
1589334300000|2020-05-13 01:45:00|1481.4|1475.4|1479.6|1473.6|1481.4|1475.4|1479.6|1473.6|7
1589334600000|2020-05-13 01:50:00|1480.1|1474.1|1480.6|1474.6|1480.6|1474.6|1480.1|1474.1|3
1589334900000|2020-05-13 01:55:00|1480.9|1474.9|1480.9|1474.9|1481.4|1475.4|1480.9|1474.9|5
1589335200000|2020-05-13 02:00:00|1480.6|1474.6|1480.9|1474.9|1481.1|1475.1|1480.1|1474.1|8
1589335500000|2020-05-13 02:05:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1589335800000|2020-05-13 02:10:00|1481.6|1475.6|1482.4|1476.4|1482.6|1476.6|1481.6|1475.6|8
1589336100000|2020-05-13 02:15:00|1482.6|1476.6|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|4
1589336400000|2020-05-13 02:20:00|1481.9|1475.9|1479.9|1473.9|1481.9|1475.9|1479.9|1473.9|7
1589336700000|2020-05-13 02:25:00|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1
1589337000000|2020-05-13 02:30:00|1480.6|1474.6|1481.9|1475.9|1482.1|1476.1|1480.6|1474.6|21
1589337300000|2020-05-13 02:35:00|1481.6|1475.6|1482.1|1476.1|1482.6|1476.6|1481.4|1475.4|13
1589337900000|2020-05-13 02:45:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1
1589338200000|2020-05-13 02:50:00|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1
1589338500000|2020-05-13 02:55:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1
1589339400000|2020-05-13 03:10:00|1482.6|1476.6|1483.6|1477.6|1483.9|1477.9|1482.4|1476.4|11
1589339700000|2020-05-13 03:15:00|1483.4|1477.4|1483.1|1477.1|1483.6|1477.6|1483.1|1477.1|4
1589340000000|2020-05-13 03:20:00|1483.4|1477.4|1483.4|1477.4|1483.6|1477.6|1483.1|1477.1|7
1589340300000|2020-05-13 03:25:00|1483.6|1477.6|1482.6|1476.6|1483.6|1477.6|1482.6|1476.6|6
1589340600000|2020-05-13 03:30:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1481.9|1475.9|4
1589341200000|2020-05-13 03:40:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.1|1476.1|3
1589341500000|2020-05-13 03:45:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1589342400000|2020-05-13 04:00:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|2
1589342700000|2020-05-13 04:05:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|2
1589343600000|2020-05-13 04:20:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1
1589345700000|2020-05-13 04:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1
1589346000000|2020-05-13 05:00:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|8
1589346600000|2020-05-13 05:10:00|1479.9|1473.9|1477.9|1471.9|1479.9|1473.9|1477.9|1471.9|13
1589346900000|2020-05-13 05:15:00|1478.1|1472.1|1479.1|1473.1|1479.4|1473.4|1478.1|1472.1|7
1589347500000|2020-05-13 05:25:00|1478.9|1472.9|1478.1|1472.1|1478.9|1472.9|1478.1|1472.1|3
1589347800000|2020-05-13 05:30:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.9|1472.9|14
1589348100000|2020-05-13 05:35:00|1479.6|1473.6|1478.9|1472.9|1479.6|1473.6|1478.6|1472.6|10
1589348400000|2020-05-13 05:40:00|1478.6|1472.6|1479.1|1473.1|1479.1|1473.1|1478.6|1472.6|7
1589348700000|2020-05-13 05:45:00|1479.4|1473.4|1478.4|1472.4|1479.4|1473.4|1478.4|1472.4|8
1589349000000|2020-05-13 05:50:00|1478.6|1472.6|1478.6|1472.6|1478.9|1472.9|1478.1|1472.1|19
1589349300000|2020-05-13 05:55:00|1478.9|1472.9|1478.9|1472.9|1479.1|1473.1|1478.4|1472.4|20
1589349600000|2020-05-13 06:00:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.4|1472.4|19
1589349900000|2020-05-13 06:05:00|1479.9|1473.9|1479.9|1473.9|1480.1|1474.1|1479.6|1473.6|28
1589350200000|2020-05-13 06:10:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1479.6|1473.6|7
1589350500000|2020-05-13 06:15:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|61
1589350800000|2020-05-13 06:20:00|1481.9|1475.9|1482.6|1476.6|1482.6|1476.6|1481.1|1475.1|27
1589351100000|2020-05-13 06:25:00|1482.4|1476.4|1481.4|1475.4|1482.4|1476.4|1480.9|1474.9|27
1589351400000|2020-05-13 06:30:00|1481.1|1475.1|1480.1|1474.1|1481.1|1475.1|1479.9|1473.9|15
1589351700000|2020-05-13 06:35:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|6
1589352000000|2020-05-13 06:40:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1479.4|1473.4|3
1589352300000|2020-05-13 06:45:00|1479.6|1473.6|1480.6|1474.6|1481.1|1475.1|1479.6|1473.6|12
1589352600000|2020-05-13 06:50:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|11
1589352900000|2020-05-13 06:55:00|1481.9|1475.9|1480.6|1474.6|1482.1|1476.1|1480.6|1474.6|22
1589353200000|2020-05-13 07:00:00|1480.4|1474.4|1479.1|1473.1|1480.9|1474.9|1479.1|1473.1|14
1589353500000|2020-05-13 07:05:00|1478.9|1472.9|1478.6|1472.6|1479.1|1473.1|1478.6|1472.6|4
1589353800000|2020-05-13 07:10:00|1478.4|1472.4|1478.4|1472.4|1478.9|1472.9|1477.9|1471.9|12
1589354100000|2020-05-13 07:15:00|1478.6|1472.6|1478.9|1472.9|1479.1|1473.1|1478.6|1472.6|8
1589354400000|2020-05-13 07:20:00|1478.6|1472.6|1479.6|1473.6|1480.6|1474.6|1478.6|1472.6|11
1589354700000|2020-05-13 07:25:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1478.9|1472.9|8
1589355000000|2020-05-13 07:30:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.6|1472.6|8
1589355300000|2020-05-13 07:35:00|1479.4|1473.4|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|11
1589355600000|2020-05-13 07:40:00|1478.9|1472.9|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|10
1589355900000|2020-05-13 07:45:00|1479.1|1473.1|1476.9|1470.9|1479.1|1473.1|1476.4|1470.4|26
1589356200000|2020-05-13 07:50:00|1476.6|1470.6|1475.1|1469.1|1476.9|1470.9|1475.1|1469.1|13
1589356500000|2020-05-13 07:55:00|1475.4|1469.4|1474.4|1468.4|1475.9|1469.9|1474.4|1468.4|10
1589356800000|2020-05-13 08:00:00|1474.6|1468.6|1476.4|1470.4|1476.6|1470.6|1474.6|1468.6|12
1589357100000|2020-05-13 08:05:00|1476.1|1470.1|1476.1|1470.1|1476.4|1470.4|1475.6|1469.6|6
1589357400000|2020-05-13 08:10:00|1476.4|1470.4|1476.9|1470.9|1477.9|1471.9|1476.4|1470.4|13
1589357700000|2020-05-13 08:15:00|1477.1|1471.1|1477.4|1471.4|1477.4|1471.4|1477.1|1471.1|4
1589358000000|2020-05-13 08:20:00|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1
1589358300000|2020-05-13 08:25:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1477.1|1471.1|6
1589358600000|2020-05-13 08:30:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|5
1589358900000|2020-05-13 08:35:00|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1
1589359200000|2020-05-13 08:40:00|1476.9|1470.9|1476.9|1470.9|1477.4|1471.4|1476.9|1470.9|10
1589359500000|2020-05-13 08:45:00|1477.1|1471.1|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|17
1589359800000|2020-05-13 08:50:00|1477.4|1471.4|1478.9|1472.9|1478.9|1472.9|1477.1|1471.1|9
1589360100000|2020-05-13 08:55:00|1478.6|1472.6|1478.4|1472.4|1479.1|1473.1|1477.6|1471.6|13
1589360400000|2020-05-13 09:00:00|1478.1|1472.1|1478.6|1472.6|1478.9|1472.9|1478.1|1472.1|7
1589361000000|2020-05-13 09:10:00|1478.9|1472.9|1477.6|1471.6|1478.9|1472.9|1477.4|1471.4|11
1589361300000|2020-05-13 09:15:00|1477.4|1471.4|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|7
1589361600000|2020-05-13 09:20:00|1478.1|1472.1|1479.6|1473.6|1479.6|1473.6|1478.1|1472.1|4
1589361900000|2020-05-13 09:25:00|1479.9|1473.9|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|3
1589362200000|2020-05-13 09:30:00|1479.4|1473.4|1479.1|1473.1|1479.6|1473.6|1479.1|1473.1|4
1589362500000|2020-05-13 09:35:00|1478.6|1472.6|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|5
1589362800000|2020-05-13 09:40:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.4|1472.4|4
1589363400000|2020-05-13 09:50:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1479.4|1473.4|2
1589363700000|2020-05-13 09:55:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1479.4|1473.4|2
1589364000000|2020-05-13 10:00:00|1480.6|1474.6|1480.4|1474.4|1480.9|1474.9|1479.6|1473.6|10
1589364300000|2020-05-13 10:05:00|1480.6|1474.6|1480.6|1474.6|1480.9|1474.9|1480.1|1474.1|5
1589364600000|2020-05-13 10:10:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|4
1589364900000|2020-05-13 10:15:00|1481.9|1475.9|1481.4|1475.4|1482.1|1476.1|1481.1|1475.1|12
1589365200000|2020-05-13 10:20:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1
1589365500000|2020-05-13 10:25:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1589366700000|2020-05-13 10:45:00|1480.4|1474.4|1480.1|1474.1|1480.9|1474.9|1479.6|1473.6|10
1589367000000|2020-05-13 10:50:00|1480.4|1474.4|1481.1|1475.1|1481.1|1475.1|1480.4|1474.4|7
1589367300000|2020-05-13 10:55:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|18
1589367600000|2020-05-13 11:00:00|1480.9|1474.9|1480.9|1474.9|1481.1|1475.1|1480.6|1474.6|13
1589367900000|2020-05-13 11:05:00|1481.1|1475.1|1481.1|1475.1|1481.1|1475.1|1481.1|1475.1|1
1589368500000|2020-05-13 11:15:00|1480.6|1474.6|1481.4|1475.4|1481.9|1475.9|1480.6|1474.6|10
1589368800000|2020-05-13 11:20:00|1481.6|1475.6|1481.1|1475.1|1481.6|1475.6|1481.1|1475.1|13
1589369100000|2020-05-13 11:25:00|1481.4|1475.4|1481.1|1475.1|1481.4|1475.4|1481.1|1475.1|4
1589369700000|2020-05-13 11:35:00|1480.6|1474.6|1480.9|1474.9|1480.9|1474.9|1480.6|1474.6|4
1589370000000|2020-05-13 11:40:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1
1589370300000|2020-05-13 11:45:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|4
1589370600000|2020-05-13 11:50:00|1480.4|1474.4|1480.9|1474.9|1480.9|1474.9|1480.4|1474.4|3
1589370900000|2020-05-13 11:55:00|1480.6|1474.6|1480.6|1474.6|1480.9|1474.9|1479.1|1473.1|47
1589371200000|2020-05-13 12:00:00|1481.4|1475.4|1481.9|1475.9|1482.6|1476.6|1481.4|1475.4|17
1589371500000|2020-05-13 12:05:00|1481.6|1475.6|1482.1|1476.1|1482.6|1476.6|1481.6|1475.6|7
1589371800000|2020-05-13 12:10:00|1482.6|1476.6|1483.4|1477.4|1483.9|1477.9|1482.6|1476.6|7
1589372100000|2020-05-13 12:15:00|1482.4|1476.4|1482.4|1476.4|1483.1|1477.1|1482.4|1476.4|6
1589372400000|2020-05-13 12:20:00|1481.9|1475.9|1482.6|1476.6|1483.1|1477.1|1481.6|1475.6|18
1589372700000|2020-05-13 12:25:00|1482.9|1476.9|1481.9|1475.9|1482.9|1476.9|1481.9|1475.9|4
1589373000000|2020-05-13 12:30:00|1482.1|1476.1|1482.9|1476.9|1482.9|1476.9|1482.1|1476.1|2
1589373300000|2020-05-13 12:35:00|1483.1|1477.1|1485.1|1479.1|1485.1|1479.1|1482.6|1476.6|18
1589373600000|2020-05-13 12:40:00|1485.4|1479.4|1482.6|1476.6|1485.6|1479.6|1482.6|1476.6|21
1589373900000|2020-05-13 12:45:00|1482.9|1476.9|1483.6|1477.6|1483.6|1477.6|1482.1|1476.1|12
1589374200000|2020-05-13 12:50:00|1483.4|1477.4|1482.4|1476.4|1483.6|1477.6|1481.9|1475.9|7
1589374500000|2020-05-13 12:55:00|1482.6|1476.6|1484.6|1478.6|1484.6|1478.6|1482.6|1476.6|8
1589374800000|2020-05-13 13:00:00|1484.4|1478.4|1484.1|1478.1|1484.9|1478.9|1484.1|1478.1|7
1589375100000|2020-05-13 13:05:00|1484.4|1478.4|1483.6|1477.6|1484.6|1478.6|1483.6|1477.6|8
1589375400000|2020-05-13 13:10:00|1483.9|1477.9|1486.1|1480.1|1486.1|1480.1|1483.9|1477.9|10
1589375700000|2020-05-13 13:15:00|1485.9|1479.9|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|26
1589376000000|2020-05-13 13:20:00|1486.1|1480.1|1485.9|1479.9|1486.4|1480.4|1484.9|1478.9|16
1589376300000|2020-05-13 13:25:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1485.9|1479.9|6
1589376600000|2020-05-13 13:30:00|1486.6|1480.6|1485.6|1479.6|1487.4|1481.4|1485.6|1479.6|25
1589376900000|2020-05-13 13:35:00|1486.1|1480.1|1485.6|1479.6|1486.1|1480.1|1484.9|1478.9|15
1589377200000|2020-05-13 13:40:00|1485.4|1479.4|1486.1|1480.1|1486.6|1480.6|1485.4|1479.4|10
1589377500000|2020-05-13 13:45:00|1486.4|1480.4|1487.4|1481.4|1487.6|1481.6|1486.1|1480.1|10
1589377800000|2020-05-13 13:50:00|1487.1|1481.1|1485.9|1479.9|1487.1|1481.1|1485.9|1479.9|9
1589378100000|2020-05-13 13:55:00|1486.1|1480.1|1485.1|1479.1|1486.1|1480.1|1484.6|1478.6|7
1589378400000|2020-05-13 14:00:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|2
1589379000000|2020-05-13 14:10:00|1485.9|1479.9|1487.1|1481.1|1487.1|1481.1|1485.9|1479.9|5
1589379300000|2020-05-13 14:15:00|1486.6|1480.6|1486.6|1480.6|1487.1|1481.1|1486.4|1480.4|16
1589379600000|2020-05-13 14:20:00|1486.4|1480.4|1485.9|1479.9|1486.4|1480.4|1485.9|1479.9|2
1589379900000|2020-05-13 14:25:00|1485.6|1479.6|1486.9|1480.9|1487.1|1481.1|1485.6|1479.6|7
1589380200000|2020-05-13 14:30:00|1487.1|1481.1|1487.1|1481.1|1488.6|1482.6|1486.9|1480.9|17
1589380500000|2020-05-13 14:35:00|1487.6|1481.6|1486.1|1480.1|1487.6|1481.6|1485.6|1479.6|19
1589380800000|2020-05-13 14:40:00|1486.4|1480.4|1486.9|1480.9|1487.4|1481.4|1486.1|1480.1|14
1589381100000|2020-05-13 14:45:00|1486.6|1480.6|1486.6|1480.6|1486.9|1480.9|1486.4|1480.4|5
1589381400000|2020-05-13 14:50:00|1486.9|1480.9|1487.9|1481.9|1487.9|1481.9|1486.6|1480.6|10
1589381700000|2020-05-13 14:55:00|1487.4|1481.4|1488.1|1482.1|1488.1|1482.1|1486.4|1480.4|15
1589382000000|2020-05-13 15:00:00|1487.9|1481.9|1486.9|1480.9|1487.9|1481.9|1486.6|1480.6|8
1589382300000|2020-05-13 15:05:00|1486.6|1480.6|1487.1|1481.1|1488.6|1482.6|1486.6|1480.6|21
1589382600000|2020-05-13 15:10:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|9
1589382900000|2020-05-13 15:15:00|1487.1|1481.1|1487.1|1481.1|1488.9|1482.9|1487.1|1481.1|18
1589383200000|2020-05-13 15:20:00|1487.4|1481.4|1484.4|1478.4|1487.4|1481.4|1484.1|1478.1|15
1589383500000|2020-05-13 15:25:00|1484.6|1478.6|1486.1|1480.1|1486.6|1480.6|1484.1|1478.1|29
1589383800000|2020-05-13 15:30:00|1486.4|1480.4|1483.6|1477.6|1487.4|1481.4|1480.9|1474.9|62
1589384100000|2020-05-13 15:35:00|1483.9|1477.9|1483.4|1477.4|1484.4|1478.4|1482.9|1476.9|21
1589384400000|2020-05-13 15:40:00|1483.1|1477.1|1481.9|1475.9|1483.6|1477.6|1481.9|1475.9|17
1589384700000|2020-05-13 15:45:00|1482.1|1476.1|1481.4|1475.4|1482.1|1476.1|1481.4|1475.4|3
1589385000000|2020-05-13 15:50:00|1481.6|1475.6|1481.4|1475.4|1481.6|1475.6|1481.4|1475.4|2
1589385300000|2020-05-13 15:55:00|1481.6|1475.6|1482.6|1476.6|1482.6|1476.6|1481.6|1475.6|8
1589385600000|2020-05-13 16:00:00|1482.4|1476.4|1482.6|1476.6|1482.9|1476.9|1481.6|1475.6|9
1589385900000|2020-05-13 16:05:00|1482.9|1476.9|1482.6|1476.6|1482.9|1476.9|1481.9|1475.9|7
1589386200000|2020-05-13 16:10:00|1482.4|1476.4|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|3
1589386500000|2020-05-13 16:15:00|1482.1|1476.1|1481.6|1475.6|1482.4|1476.4|1481.6|1475.6|4
1589386800000|2020-05-13 16:20:00|1481.4|1475.4|1481.4|1475.4|1482.1|1476.1|1481.4|1475.4|5
1589387100000|2020-05-13 16:25:00|1481.1|1475.1|1480.9|1474.9|1481.4|1475.4|1480.6|1474.6|8
1589387400000|2020-05-13 16:30:00|1481.1|1475.1|1479.6|1473.6|1481.1|1475.1|1479.4|1473.4|9
1589387700000|2020-05-13 16:35:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|3
1589388300000|2020-05-13 16:45:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1589388600000|2020-05-13 16:50:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1589388900000|2020-05-13 16:55:00|1480.1|1474.1|1479.5|1473.5|1480.1|1474.1|1479.5|1473.5|4
1589414400000|2020-05-14 00:00:00|1477.9|1471.9|1476.9|1470.9|1477.9|1471.9|1476.6|1470.6|8
1589414700000|2020-05-14 00:05:00|1476.6|1470.6|1477.4|1471.4|1477.4|1471.4|1476.4|1470.4|5
1589415600000|2020-05-14 00:20:00|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1
1589415900000|2020-05-14 00:25:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|2
1589416200000|2020-05-14 00:30:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.4|1471.4|5
1589416800000|2020-05-14 00:40:00|1477.9|1471.9|1478.1|1472.1|1478.1|1472.1|1477.9|1471.9|2
1589417100000|2020-05-14 00:45:00|1478.4|1472.4|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|3
1589417700000|2020-05-14 00:55:00|1478.4|1472.4|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|4
1589418000000|2020-05-14 01:00:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|8
1589418300000|2020-05-14 01:05:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.6|1471.6|3
1589418600000|2020-05-14 01:10:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.6|1471.6|5
1589418900000|2020-05-14 01:15:00|1478.6|1472.6|1479.4|1473.4|1479.6|1473.6|1478.6|1472.6|6
1589419200000|2020-05-14 01:20:00|1479.1|1473.1|1480.1|1474.1|1480.1|1474.1|1478.9|1472.9|33
1589419500000|2020-05-14 01:25:00|1479.9|1473.9|1479.9|1473.9|1480.1|1474.1|1479.1|1473.1|10
1589419800000|2020-05-14 01:30:00|1479.1|1473.1|1478.1|1472.1|1479.1|1473.1|1478.1|1472.1|9
1589420100000|2020-05-14 01:35:00|1478.4|1472.4|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|7
1589420700000|2020-05-14 01:45:00|1477.6|1471.6|1477.4|1471.4|1477.9|1471.9|1477.1|1471.1|6
1589421300000|2020-05-14 01:55:00|1477.1|1471.1|1476.6|1470.6|1477.6|1471.6|1476.6|1470.6|5
1589421600000|2020-05-14 02:00:00|1476.4|1470.4|1476.6|1470.6|1476.6|1470.6|1476.4|1470.4|2
1589421900000|2020-05-14 02:05:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589423400000|2020-05-14 02:30:00|1476.6|1470.6|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|3
1589423700000|2020-05-14 02:35:00|1477.1|1471.1|1478.4|1472.4|1478.6|1472.6|1477.1|1471.1|8
1589424000000|2020-05-14 02:40:00|1478.9|1472.9|1479.1|1473.1|1479.6|1473.6|1478.6|1472.6|8
1589424600000|2020-05-14 02:50:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|3
1589424900000|2020-05-14 02:55:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1589425800000|2020-05-14 03:10:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1589426100000|2020-05-14 03:15:00|1480.1|1474.1|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|8
1589426400000|2020-05-14 03:20:00|1481.4|1475.4|1480.4|1474.4|1481.4|1475.4|1480.4|1474.4|4
1589426700000|2020-05-14 03:25:00|1480.6|1474.6|1481.6|1475.6|1481.9|1475.9|1480.6|1474.6|6
1589427000000|2020-05-14 03:30:00|1481.4|1475.4|1481.1|1475.1|1481.4|1475.4|1480.9|1474.9|3
1589427300000|2020-05-14 03:35:00|1480.9|1474.9|1481.1|1475.1|1481.4|1475.4|1480.9|1474.9|4
1589430000000|2020-05-14 04:20:00|1480.9|1474.9|1481.1|1475.1|1481.1|1475.1|1480.9|1474.9|2
1589430900000|2020-05-14 04:35:00|1480.9|1474.9|1480.9|1474.9|1480.9|1474.9|1480.9|1474.9|1
1589432100000|2020-05-14 04:55:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|2
1589433300000|2020-05-14 05:15:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1481.4|1475.4|2
1589434500000|2020-05-14 05:35:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1589434800000|2020-05-14 05:40:00|1481.6|1475.6|1482.6|1476.6|1482.6|1476.6|1481.4|1475.4|9
1589435100000|2020-05-14 05:45:00|1482.4|1476.4|1481.6|1475.6|1482.4|1476.4|1481.6|1475.6|6
1589435700000|2020-05-14 05:55:00|1481.9|1475.9|1482.6|1476.6|1482.6|1476.6|1481.9|1475.9|4
1589436000000|2020-05-14 06:00:00|1482.1|1476.1|1482.4|1476.4|1482.9|1476.9|1481.1|1475.1|52
1589436300000|2020-05-14 06:05:00|1482.6|1476.6|1483.4|1477.4|1484.1|1478.1|1482.4|1476.4|44
1589436600000|2020-05-14 06:10:00|1484.1|1478.1|1483.9|1477.9|1484.6|1478.6|1483.4|1477.4|11
1589436900000|2020-05-14 06:15:00|1484.1|1478.1|1483.9|1477.9|1484.6|1478.6|1483.6|1477.6|24
1589437200000|2020-05-14 06:20:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1483.6|1477.6|19
1589437500000|2020-05-14 06:25:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1483.9|1477.9|8
1589437800000|2020-05-14 06:30:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1589438100000|2020-05-14 06:35:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1
1589438400000|2020-05-14 06:40:00|1484.4|1478.4|1482.6|1476.6|1484.4|1478.4|1481.6|1475.6|8
1589438700000|2020-05-14 06:45:00|1482.9|1476.9|1484.4|1478.4|1485.1|1479.1|1482.9|1476.9|30
1589439000000|2020-05-14 06:50:00|1484.6|1478.6|1483.4|1477.4|1485.4|1479.4|1483.4|1477.4|24
1589439300000|2020-05-14 06:55:00|1483.6|1477.6|1483.1|1477.1|1483.6|1477.6|1482.6|1476.6|7
1589439600000|2020-05-14 07:00:00|1483.4|1477.4|1481.1|1475.1|1483.9|1477.9|1480.9|1474.9|30
1589439900000|2020-05-14 07:05:00|1481.4|1475.4|1480.9|1474.9|1481.4|1475.4|1479.6|1473.6|15
1589440200000|2020-05-14 07:10:00|1480.6|1474.6|1479.1|1473.1|1480.6|1474.6|1478.4|1472.4|23
1589440500000|2020-05-14 07:15:00|1479.4|1473.4|1479.9|1473.9|1480.4|1474.4|1479.4|1473.4|6
1589440800000|2020-05-14 07:20:00|1479.4|1473.4|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|22
1589441100000|2020-05-14 07:25:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|2
1589441400000|2020-05-14 07:30:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1479.4|1473.4|6
1589441700000|2020-05-14 07:35:00|1478.9|1472.9|1478.9|1472.9|1478.9|1472.9|1478.6|1472.6|5
1589442000000|2020-05-14 07:40:00|1479.1|1473.1|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|7
1589442600000|2020-05-14 07:50:00|1478.9|1472.9|1478.9|1472.9|1479.1|1473.1|1478.6|1472.6|13
1589443200000|2020-05-14 08:00:00|1478.6|1472.6|1477.4|1471.4|1478.6|1472.6|1476.9|1470.9|22
1589443500000|2020-05-14 08:05:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.6|1471.6|2
1589443800000|2020-05-14 08:10:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|4
1589444100000|2020-05-14 08:15:00|1477.6|1471.6|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|9
1589444400000|2020-05-14 08:20:00|1477.4|1471.4|1477.4|1471.4|1477.6|1471.6|1477.1|1471.1|5
1589444700000|2020-05-14 08:25:00|1477.6|1471.6|1477.9|1471.9|1478.1|1472.1|1477.4|1471.4|7
1589445000000|2020-05-14 08:30:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.6|1471.6|2
1589445300000|2020-05-14 08:35:00|1477.4|1471.4|1476.9|1470.9|1477.9|1471.9|1476.9|1470.9|6
1589445600000|2020-05-14 08:40:00|1476.6|1470.6|1475.4|1469.4|1476.6|1470.6|1474.9|1468.9|11
1589445900000|2020-05-14 08:45:00|1475.1|1469.1|1475.4|1469.4|1475.4|1469.4|1475.1|1469.1|2
1589446200000|2020-05-14 08:50:00|1475.6|1469.6|1476.4|1470.4|1476.4|1470.4|1475.4|1469.4|9
1589446500000|2020-05-14 08:55:00|1476.1|1470.1|1475.9|1469.9|1476.1|1470.1|1475.9|1469.9|2
1589446800000|2020-05-14 09:00:00|1476.1|1470.1|1475.9|1469.9|1476.9|1470.9|1475.9|1469.9|7
1589447100000|2020-05-14 09:05:00|1477.1|1471.1|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|7
1589447700000|2020-05-14 09:15:00|1476.6|1470.6|1476.9|1470.9|1477.1|1471.1|1476.6|1470.6|4
1589448000000|2020-05-14 09:20:00|1476.4|1470.4|1476.4|1470.4|1476.9|1470.9|1476.4|1470.4|7
1589448300000|2020-05-14 09:25:00|1476.6|1470.6|1477.4|1471.4|1477.6|1471.6|1476.4|1470.4|9
1589448600000|2020-05-14 09:30:00|1477.1|1471.1|1477.6|1471.6|1477.6|1471.6|1477.1|1471.1|5
1589448900000|2020-05-14 09:35:00|1477.9|1471.9|1477.9|1471.9|1478.4|1472.4|1477.4|1471.4|8
1589449200000|2020-05-14 09:40:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.6|1471.6|5
1589449500000|2020-05-14 09:45:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.9|1471.9|2
1589449800000|2020-05-14 09:50:00|1478.1|1472.1|1477.6|1471.6|1478.1|1472.1|1477.6|1471.6|5
1589450100000|2020-05-14 09:55:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1
1589450400000|2020-05-14 10:00:00|1477.6|1471.6|1477.9|1471.9|1478.4|1472.4|1477.6|1471.6|5
1589450700000|2020-05-14 10:05:00|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1
1589451000000|2020-05-14 10:10:00|1477.9|1471.9|1477.9|1471.9|1478.1|1472.1|1477.9|1471.9|3
1589451300000|2020-05-14 10:15:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.6|1471.6|3
1589451600000|2020-05-14 10:20:00|1477.4|1471.4|1477.6|1471.6|1477.6|1471.6|1477.4|1471.4|2
1589451900000|2020-05-14 10:25:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1
1589452200000|2020-05-14 10:30:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1477.1|1471.1|3
1589452500000|2020-05-14 10:35:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1475.9|1469.9|14
1589452800000|2020-05-14 10:40:00|1476.4|1470.4|1475.9|1469.9|1476.6|1470.6|1475.9|1469.9|9
1589453100000|2020-05-14 10:45:00|1475.4|1469.4|1475.9|1469.9|1475.9|1469.9|1475.4|1469.4|8
1589453400000|2020-05-14 10:50:00|1475.6|1469.6|1475.4|1469.4|1475.9|1469.9|1474.6|1468.6|9
1589453700000|2020-05-14 10:55:00|1475.1|1469.1|1474.9|1468.9|1475.4|1469.4|1474.4|1468.4|9
1589454000000|2020-05-14 11:00:00|1475.1|1469.1|1475.6|1469.6|1475.9|1469.9|1475.1|1469.1|5
1589454300000|2020-05-14 11:05:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1475.4|1469.4|3
1589454600000|2020-05-14 11:10:00|1475.6|1469.6|1475.9|1469.9|1475.9|1469.9|1475.6|1469.6|2
1589454900000|2020-05-14 11:15:00|1475.6|1469.6|1475.4|1469.4|1475.6|1469.6|1475.4|1469.4|2
1589455500000|2020-05-14 11:25:00|1476.1|1470.1|1476.6|1470.6|1476.6|1470.6|1476.1|1470.1|2
1589455800000|2020-05-14 11:30:00|1476.4|1470.4|1476.4|1470.4|1476.6|1470.6|1475.9|1469.9|8
1589456100000|2020-05-14 11:35:00|1476.1|1470.1|1475.6|1469.6|1476.4|1470.4|1474.9|1468.9|14
1589456400000|2020-05-14 11:40:00|1475.4|1469.4|1475.4|1469.4|1476.6|1470.6|1475.1|1469.1|19
1589456700000|2020-05-14 11:45:00|1475.1|1469.1|1475.4|1469.4|1476.6|1470.6|1475.1|1469.1|13
1589457000000|2020-05-14 11:50:00|1475.6|1469.6|1473.9|1467.9|1475.6|1469.6|1473.9|1467.9|14
1589457300000|2020-05-14 11:55:00|1474.1|1468.1|1471.6|1465.6|1474.9|1468.9|1470.6|1464.6|73
1589457600000|2020-05-14 12:00:00|1472.1|1466.1|1472.6|1466.6|1472.9|1466.9|1471.4|1465.4|27
1589457900000|2020-05-14 12:05:00|1472.9|1466.9|1473.1|1467.1|1473.4|1467.4|1472.4|1466.4|24
1589458200000|2020-05-14 12:10:00|1472.9|1466.9|1473.4|1467.4|1473.4|1467.4|1472.6|1466.6|7
1589458500000|2020-05-14 12:15:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|6
1589458800000|2020-05-14 12:20:00|1473.6|1467.6|1473.6|1467.6|1474.4|1468.4|1473.4|1467.4|17
1589459100000|2020-05-14 12:25:00|1473.4|1467.4|1473.9|1467.9|1474.9|1468.9|1473.4|1467.4|27
1589459400000|2020-05-14 12:30:00|1473.4|1467.4|1474.9|1468.9|1474.9|1468.9|1473.1|1467.1|13
1589459700000|2020-05-14 12:35:00|1474.4|1468.4|1475.1|1469.1|1475.4|1469.4|1474.4|1468.4|13
1589460000000|2020-05-14 12:40:00|1475.4|1469.4|1474.9|1468.9|1476.9|1470.9|1474.9|1468.9|32
1589460300000|2020-05-14 12:45:00|1475.1|1469.1|1477.4|1471.4|1477.6|1471.6|1475.1|1469.1|15
1589460600000|2020-05-14 12:50:00|1477.6|1471.6|1477.4|1471.4|1477.9|1471.9|1477.4|1471.4|28
1589460900000|2020-05-14 12:55:00|1477.1|1471.1|1475.9|1469.9|1477.1|1471.1|1475.9|1469.9|15
1589461200000|2020-05-14 13:00:00|1475.6|1469.6|1472.4|1466.4|1475.9|1469.9|1472.1|1466.1|31
1589461500000|2020-05-14 13:05:00|1472.6|1466.6|1472.1|1466.1|1472.6|1466.6|1471.9|1465.9|13
1589461800000|2020-05-14 13:10:00|1472.6|1466.6|1473.6|1467.6|1473.9|1467.9|1472.6|1466.6|11
1589462100000|2020-05-14 13:15:00|1473.4|1467.4|1473.1|1467.1|1473.6|1467.6|1472.4|1466.4|12
1589462400000|2020-05-14 13:20:00|1473.4|1467.4|1475.9|1469.9|1476.1|1470.1|1473.4|1467.4|14
1589462700000|2020-05-14 13:25:00|1475.4|1469.4|1475.1|1469.1|1475.9|1469.9|1474.1|1468.1|14
1589463000000|2020-05-14 13:30:00|1475.4|1469.4|1476.6|1470.6|1476.6|1470.6|1475.4|1469.4|22
1589463300000|2020-05-14 13:35:00|1476.9|1470.9|1477.4|1471.4|1477.9|1471.9|1476.6|1470.6|18
1589463600000|2020-05-14 13:40:00|1477.1|1471.1|1477.4|1471.4|1477.9|1471.9|1476.6|1470.6|23
1589463900000|2020-05-14 13:45:00|1477.1|1471.1|1476.1|1470.1|1477.6|1471.6|1476.1|1470.1|10
1589464200000|2020-05-14 13:50:00|1476.4|1470.4|1477.9|1471.9|1477.9|1471.9|1476.4|1470.4|11
1589464500000|2020-05-14 13:55:00|1477.6|1471.6|1477.6|1471.6|1478.4|1472.4|1476.6|1470.6|13
1589464800000|2020-05-14 14:00:00|1477.9|1471.9|1476.1|1470.1|1477.9|1471.9|1475.9|1469.9|18
1589465100000|2020-05-14 14:05:00|1476.6|1470.6|1475.4|1469.4|1476.6|1470.6|1474.9|1468.9|9
1589465400000|2020-05-14 14:10:00|1475.1|1469.1|1474.6|1468.6|1476.4|1470.4|1474.4|1468.4|32
1589465700000|2020-05-14 14:15:00|1474.9|1468.9|1474.6|1468.6|1475.1|1469.1|1474.6|1468.6|4
1589466000000|2020-05-14 14:20:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.6|1468.6|15
1589466300000|2020-05-14 14:25:00|1475.4|1469.4|1475.6|1469.6|1476.1|1470.1|1474.6|1468.6|18
1589466600000|2020-05-14 14:30:00|1475.4|1469.4|1473.4|1467.4|1475.4|1469.4|1473.4|1467.4|11
1589466900000|2020-05-14 14:35:00|1473.1|1467.1|1475.4|1469.4|1476.4|1470.4|1473.1|1467.1|25
1589467200000|2020-05-14 14:40:00|1475.9|1469.9|1475.9|1469.9|1476.6|1470.6|1475.9|1469.9|23
1589467500000|2020-05-14 14:45:00|1476.1|1470.1|1476.6|1470.6|1476.9|1470.9|1475.6|1469.6|20
1589467800000|2020-05-14 14:50:00|1476.9|1470.9|1478.6|1472.6|1479.4|1473.4|1476.4|1470.4|67
1589468100000|2020-05-14 14:55:00|1478.4|1472.4|1478.1|1472.1|1479.6|1473.6|1477.1|1471.1|31
1589468400000|2020-05-14 15:00:00|1478.4|1472.4|1479.4|1473.4|1479.9|1473.9|1477.6|1471.6|34
1589468700000|2020-05-14 15:05:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1478.6|1472.6|21
1589469000000|2020-05-14 15:10:00|1480.9|1474.9|1480.1|1474.1|1480.9|1474.9|1479.4|1473.4|16
1589469300000|2020-05-14 15:15:00|1479.9|1473.9|1478.1|1472.1|1479.9|1473.9|1478.1|1472.1|10
1589469600000|2020-05-14 15:20:00|1477.6|1471.6|1479.9|1473.9|1480.1|1474.1|1477.4|1471.4|24
1589469900000|2020-05-14 15:25:00|1480.1|1474.1|1478.6|1472.6|1480.1|1474.1|1477.9|1471.9|29
1589470200000|2020-05-14 15:30:00|1478.4|1472.4|1477.9|1471.9|1479.1|1473.1|1477.1|1471.1|31
1589470500000|2020-05-14 15:35:00|1478.4|1472.4|1477.9|1471.9|1478.6|1472.6|1477.6|1471.6|13
1589470800000|2020-05-14 15:40:00|1477.6|1471.6|1477.6|1471.6|1478.4|1472.4|1477.1|1471.1|16
1589471100000|2020-05-14 15:45:00|1478.1|1472.1|1478.1|1472.1|1478.6|1472.6|1477.6|1471.6|9
1589471400000|2020-05-14 15:50:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.9|1471.9|3
1589471700000|2020-05-14 15:55:00|1478.6|1472.6|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1589472000000|2020-05-14 16:00:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1479.4|1473.4|12
1589472300000|2020-05-14 16:05:00|1480.9|1474.9|1481.9|1475.9|1482.6|1476.6|1480.4|1474.4|17
1589472600000|2020-05-14 16:10:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|4
1589472900000|2020-05-14 16:15:00|1481.6|1475.6|1481.6|1475.6|1481.6|1475.6|1481.6|1475.6|1
1589473200000|2020-05-14 16:20:00|1481.4|1475.4|1481.4|1475.4|1481.4|1475.4|1481.4|1475.4|1
1589473500000|2020-05-14 16:25:00|1481.1|1475.1|1480.9|1474.9|1481.1|1475.1|1480.9|1474.9|2
1589474100000|2020-05-14 16:35:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|2
1589474400000|2020-05-14 16:40:00|1481.4|1475.4|1480.9|1474.9|1481.4|1475.4|1480.9|1474.9|3
1589474700000|2020-05-14 16:45:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|3
1589475000000|2020-05-14 16:50:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|6
1589475300000|2020-05-14 16:55:00|1481.9|1475.9|1481.8|1475.8|1482.1|1476.1|1481.6|1475.6|10
1589500800000|2020-05-15 00:00:00|1479.1|1473.1|1480.4|1474.4|1480.6|1474.6|1479.1|1473.1|9
1589501100000|2020-05-15 00:05:00|1480.1|1474.1|1479.9|1473.9|1480.6|1474.6|1479.9|1473.9|9
1589501400000|2020-05-15 00:10:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1589501700000|2020-05-15 00:15:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|2
1589502300000|2020-05-15 00:25:00|1480.1|1474.1|1478.4|1472.4|1480.1|1474.1|1478.4|1472.4|8
1589502600000|2020-05-15 00:30:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1589502900000|2020-05-15 00:35:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.6|1472.6|6
1589503500000|2020-05-15 00:45:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1478.9|1472.9|4
1589504400000|2020-05-15 01:00:00|1480.4|1474.4|1483.6|1477.6|1483.6|1477.6|1479.9|1473.9|47
1589504700000|2020-05-15 01:05:00|1483.4|1477.4|1485.9|1479.9|1486.4|1480.4|1483.4|1477.4|21
1589505000000|2020-05-15 01:10:00|1486.1|1480.1|1486.6|1480.6|1486.9|1480.9|1485.9|1479.9|24
1589505300000|2020-05-15 01:15:00|1486.4|1480.4|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|19
1589505600000|2020-05-15 01:20:00|1486.1|1480.1|1486.6|1480.6|1486.6|1480.6|1486.1|1480.1|6
1589505900000|2020-05-15 01:25:00|1486.4|1480.4|1486.9|1480.9|1486.9|1480.9|1486.4|1480.4|4
1589506200000|2020-05-15 01:30:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1486.9|1480.9|5
1589506500000|2020-05-15 01:35:00|1487.4|1481.4|1486.9|1480.9|1487.4|1481.4|1486.9|1480.9|9
1589506800000|2020-05-15 01:40:00|1487.4|1481.4|1486.4|1480.4|1487.6|1481.6|1486.4|1480.4|5
1589507100000|2020-05-15 01:45:00|1486.6|1480.6|1486.1|1480.1|1486.6|1480.6|1486.1|1480.1|5
1589507400000|2020-05-15 01:50:00|1486.4|1480.4|1486.9|1480.9|1486.9|1480.9|1486.4|1480.4|3
1589507700000|2020-05-15 01:55:00|1486.6|1480.6|1486.4|1480.4|1486.6|1480.6|1486.4|1480.4|2
1589508000000|2020-05-15 02:00:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1589508900000|2020-05-15 02:15:00|1486.9|1480.9|1484.9|1478.9|1486.9|1480.9|1484.9|1478.9|6
1589509200000|2020-05-15 02:20:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1589509800000|2020-05-15 02:30:00|1484.6|1478.6|1486.1|1480.1|1486.1|1480.1|1484.6|1478.6|13
1589510100000|2020-05-15 02:35:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.4|1479.4|6
1589510400000|2020-05-15 02:40:00|1485.9|1479.9|1486.9|1480.9|1486.9|1480.9|1485.9|1479.9|4
1589510700000|2020-05-15 02:45:00|1487.1|1481.1|1486.6|1480.6|1487.1|1481.1|1485.4|1479.4|29
1589511000000|2020-05-15 02:50:00|1486.4|1480.4|1486.4|1480.4|1487.1|1481.1|1485.9|1479.9|10
1589511300000|2020-05-15 02:55:00|1486.6|1480.6|1487.1|1481.1|1487.1|1481.1|1486.6|1480.6|3
1589511600000|2020-05-15 03:00:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|3
1589512200000|2020-05-15 03:10:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|2
1589512500000|2020-05-15 03:15:00|1487.1|1481.1|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|3
1589513700000|2020-05-15 03:35:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|2
1589514000000|2020-05-15 03:40:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1
1589515500000|2020-05-15 04:05:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.6|1480.6|2
1589515800000|2020-05-15 04:10:00|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1
1589516100000|2020-05-15 04:15:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|3
1589516400000|2020-05-15 04:20:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1589519700000|2020-05-15 05:15:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1
1589520000000|2020-05-15 05:20:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1589520300000|2020-05-15 05:25:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1589520600000|2020-05-15 05:30:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|6
1589521200000|2020-05-15 05:40:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|4
1589521500000|2020-05-15 05:45:00|1485.6|1479.6|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|3
1589521800000|2020-05-15 05:50:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|3
1589522400000|2020-05-15 06:00:00|1485.1|1479.1|1485.6|1479.6|1485.6|1479.6|1485.1|1479.1|5
1589522700000|2020-05-15 06:05:00|1485.1|1479.1|1484.6|1478.6|1485.6|1479.6|1484.6|1478.6|11
1589523000000|2020-05-15 06:10:00|1484.9|1478.9|1486.6|1480.6|1486.6|1480.6|1484.9|1478.9|13
1589523300000|2020-05-15 06:15:00|1486.9|1480.9|1486.6|1480.6|1486.9|1480.9|1485.9|1479.9|8
1589523600000|2020-05-15 06:20:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1486.1|1480.1|5
1589523900000|2020-05-15 06:25:00|1486.1|1480.1|1485.4|1479.4|1487.1|1481.1|1485.4|1479.4|18
1589524200000|2020-05-15 06:30:00|1485.1|1479.1|1483.1|1477.1|1485.4|1479.4|1483.1|1477.1|26
1589524500000|2020-05-15 06:35:00|1482.6|1476.6|1484.1|1478.1|1484.1|1478.1|1482.4|1476.4|52
1589524800000|2020-05-15 06:40:00|1483.9|1477.9|1483.6|1477.6|1483.9|1477.9|1482.1|1476.1|26
1589525100000|2020-05-15 06:45:00|1483.4|1477.4|1484.9|1478.9|1484.9|1478.9|1482.9|1476.9|20
1589525400000|2020-05-15 06:50:00|1485.1|1479.1|1484.9|1478.9|1485.1|1479.1|1484.1|1478.1|13
1589525700000|2020-05-15 06:55:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1483.6|1477.6|9
1589526000000|2020-05-15 07:00:00|1484.6|1478.6|1483.4|1477.4|1485.9|1479.9|1483.4|1477.4|20
1589526300000|2020-05-15 07:05:00|1483.6|1477.6|1483.1|1477.1|1484.1|1478.1|1483.1|1477.1|10
1589526600000|2020-05-15 07:10:00|1483.4|1477.4|1482.9|1476.9|1483.4|1477.4|1482.6|1476.6|6
1589526900000|2020-05-15 07:15:00|1483.1|1477.1|1482.6|1476.6|1483.1|1477.1|1482.4|1476.4|6
1589527200000|2020-05-15 07:20:00|1482.4|1476.4|1481.9|1475.9|1482.6|1476.6|1481.4|1475.4|15
1589527500000|2020-05-15 07:25:00|1481.6|1475.6|1481.9|1475.9|1482.4|1476.4|1481.6|1475.6|6
1589527800000|2020-05-15 07:30:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|8
1589528100000|2020-05-15 07:35:00|1482.1|1476.1|1481.4|1475.4|1482.9|1476.9|1481.4|1475.4|12
1589528400000|2020-05-15 07:40:00|1481.1|1475.1|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|2
1589528700000|2020-05-15 07:45:00|1480.9|1474.9|1478.4|1472.4|1480.9|1474.9|1478.4|1472.4|14
1589529000000|2020-05-15 07:50:00|1478.6|1472.6|1480.1|1474.1|1480.1|1474.1|1478.6|1472.6|20
1589529300000|2020-05-15 07:55:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1589529600000|2020-05-15 08:00:00|1479.9|1473.9|1479.4|1473.4|1479.9|1473.9|1478.1|1472.1|31
1589529900000|2020-05-15 08:05:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.1|1473.1|9
1589530200000|2020-05-15 08:10:00|1479.6|1473.6|1477.9|1471.9|1479.9|1473.9|1477.9|1471.9|28
1589530500000|2020-05-15 08:15:00|1477.6|1471.6|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|10
1589530800000|2020-05-15 08:20:00|1477.9|1471.9|1477.4|1471.4|1477.9|1471.9|1477.4|1471.4|3
1589531100000|2020-05-15 08:25:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|2
1589531400000|2020-05-15 08:30:00|1476.4|1470.4|1476.6|1470.6|1476.9|1470.9|1476.1|1470.1|5
1589531700000|2020-05-15 08:35:00|1476.9|1470.9|1475.9|1469.9|1477.4|1471.4|1475.9|1469.9|10
1589532000000|2020-05-15 08:40:00|1476.1|1470.1|1476.4|1470.4|1476.4|1470.4|1475.6|1469.6|8
1589532300000|2020-05-15 08:45:00|1475.9|1469.9|1476.1|1470.1|1476.6|1470.6|1475.9|1469.9|8
1589532600000|2020-05-15 08:50:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589532900000|2020-05-15 08:55:00|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1476.4|1470.4|13
1589533200000|2020-05-15 09:00:00|1476.4|1470.4|1477.4|1471.4|1477.4|1471.4|1476.4|1470.4|9
1589533500000|2020-05-15 09:05:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1476.9|1470.9|4
1589533800000|2020-05-15 09:10:00|1476.4|1470.4|1477.1|1471.1|1477.4|1471.4|1476.4|1470.4|7
1589534100000|2020-05-15 09:15:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1476.6|1470.6|10
1589534400000|2020-05-15 09:20:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1476.9|1470.9|4
1589534700000|2020-05-15 09:25:00|1476.9|1470.9|1476.6|1470.6|1477.1|1471.1|1476.4|1470.4|7
1589535000000|2020-05-15 09:30:00|1476.9|1470.9|1476.9|1470.9|1477.4|1471.4|1476.9|1470.9|5
1589535600000|2020-05-15 09:40:00|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1475.1|1469.1|7
1589535900000|2020-05-15 09:45:00|1475.9|1469.9|1475.6|1469.6|1476.9|1470.9|1475.1|1469.1|10
1589536200000|2020-05-15 09:50:00|1475.9|1469.9|1476.4|1470.4|1476.4|1470.4|1475.9|1469.9|4
1589536500000|2020-05-15 09:55:00|1476.1|1470.1|1476.4|1470.4|1476.6|1470.6|1476.1|1470.1|7
1589536800000|2020-05-15 10:00:00|1476.1|1470.1|1476.1|1470.1|1476.1|1470.1|1476.1|1470.1|1
1589537100000|2020-05-15 10:05:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589537700000|2020-05-15 10:15:00|1476.6|1470.6|1476.4|1470.4|1476.9|1470.9|1476.4|1470.4|3
1589538000000|2020-05-15 10:20:00|1476.6|1470.6|1475.6|1469.6|1476.6|1470.6|1475.6|1469.6|4
1589538300000|2020-05-15 10:25:00|1475.4|1469.4|1475.1|1469.1|1475.4|1469.4|1475.1|1469.1|2
1589538600000|2020-05-15 10:30:00|1475.4|1469.4|1474.4|1468.4|1475.4|1469.4|1474.4|1468.4|11
1589538900000|2020-05-15 10:35:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1473.1|1467.1|12
1589539200000|2020-05-15 10:40:00|1472.9|1466.9|1473.9|1467.9|1473.9|1467.9|1472.9|1466.9|6
1589539500000|2020-05-15 10:45:00|1473.6|1467.6|1473.9|1467.9|1473.9|1467.9|1473.4|1467.4|3
1589539800000|2020-05-15 10:50:00|1473.6|1467.6|1473.4|1467.4|1473.6|1467.6|1473.4|1467.4|2
1589540100000|2020-05-15 10:55:00|1473.9|1467.9|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|3
1589540400000|2020-05-15 11:00:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1473.1|1467.1|5
1589540700000|2020-05-15 11:05:00|1473.4|1467.4|1473.4|1467.4|1473.4|1467.4|1473.4|1467.4|1
1589541000000|2020-05-15 11:10:00|1473.6|1467.6|1473.6|1467.6|1474.1|1468.1|1473.4|1467.4|9
1589541300000|2020-05-15 11:15:00|1473.4|1467.4|1472.9|1466.9|1473.9|1467.9|1472.9|1466.9|6
1589541600000|2020-05-15 11:20:00|1472.6|1466.6|1473.1|1467.1|1473.1|1467.1|1472.1|1466.1|11
1589542200000|2020-05-15 11:30:00|1472.9|1466.9|1473.6|1467.6|1473.6|1467.6|1472.9|1466.9|10
1589542500000|2020-05-15 11:35:00|1473.4|1467.4|1473.6|1467.6|1473.6|1467.6|1473.4|1467.4|4
1589542800000|2020-05-15 11:40:00|1473.1|1467.1|1471.1|1465.1|1473.1|1467.1|1470.9|1464.9|21
1589543100000|2020-05-15 11:45:00|1470.9|1464.9|1471.1|1465.1|1471.4|1465.4|1470.6|1464.6|10
1589543400000|2020-05-15 11:50:00|1470.9|1464.9|1470.6|1464.6|1471.4|1465.4|1469.9|1463.9|16
1589543700000|2020-05-15 11:55:00|1470.9|1464.9|1470.4|1464.4|1470.9|1464.9|1469.6|1463.6|34
1589544000000|2020-05-15 12:00:00|1470.6|1464.6|1470.6|1464.6|1471.1|1465.1|1470.1|1464.1|13
1589544300000|2020-05-15 12:05:00|1471.1|1465.1|1472.4|1466.4|1472.9|1466.9|1471.1|1465.1|14
1589544600000|2020-05-15 12:10:00|1472.6|1466.6|1472.4|1466.4|1472.9|1466.9|1471.9|1465.9|14
1589544900000|2020-05-15 12:15:00|1472.6|1466.6|1473.9|1467.9|1474.1|1468.1|1472.6|1466.6|10
1589545200000|2020-05-15 12:20:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.1|1467.1|9
1589545500000|2020-05-15 12:25:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|4
1589545800000|2020-05-15 12:30:00|1472.9|1466.9|1472.9|1466.9|1472.9|1466.9|1472.9|1466.9|1
1589546100000|2020-05-15 12:35:00|1472.6|1466.6|1474.4|1468.4|1474.4|1468.4|1472.6|1466.6|7
1589546400000|2020-05-15 12:40:00|1474.1|1468.1|1473.6|1467.6|1475.1|1469.1|1473.4|1467.4|12
1589546700000|2020-05-15 12:45:00|1473.9|1467.9|1473.4|1467.4|1474.1|1468.1|1473.4|1467.4|5
1589547000000|2020-05-15 12:50:00|1473.6|1467.6|1473.4|1467.4|1473.6|1467.6|1473.1|1467.1|4
1589547300000|2020-05-15 12:55:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|4
1589547600000|2020-05-15 13:00:00|1473.6|1467.6|1472.6|1466.6|1473.6|1467.6|1472.6|1466.6|10
1589547900000|2020-05-15 13:05:00|1472.9|1466.9|1471.4|1465.4|1472.9|1466.9|1471.4|1465.4|5
1589548200000|2020-05-15 13:10:00|1471.1|1465.1|1472.4|1466.4|1472.6|1466.6|1471.1|1465.1|20
1589548500000|2020-05-15 13:15:00|1472.1|1466.1|1472.4|1466.4|1472.9|1466.9|1471.9|1465.9|9
1589548800000|2020-05-15 13:20:00|1472.1|1466.1|1471.1|1465.1|1472.1|1466.1|1471.1|1465.1|7
1589549100000|2020-05-15 13:25:00|1471.4|1465.4|1470.4|1464.4|1471.4|1465.4|1470.1|1464.1|17
1589549400000|2020-05-15 13:30:00|1470.6|1464.6|1469.6|1463.6|1471.9|1465.9|1469.4|1463.4|26
1589549700000|2020-05-15 13:35:00|1469.4|1463.4|1470.4|1464.4|1470.9|1464.9|1469.4|1463.4|23
1589550000000|2020-05-15 13:40:00|1470.6|1464.6|1471.6|1465.6|1471.6|1465.6|1470.4|1464.4|8
1589550300000|2020-05-15 13:45:00|1471.4|1465.4|1470.6|1464.6|1471.6|1465.6|1470.6|1464.6|7
1589550600000|2020-05-15 13:50:00|1470.9|1464.9|1471.4|1465.4|1471.6|1465.6|1470.9|1464.9|7
1589550900000|2020-05-15 13:55:00|1471.6|1465.6|1472.1|1466.1|1472.6|1466.6|1471.6|1465.6|27
1589551200000|2020-05-15 14:00:00|1472.4|1466.4|1470.9|1464.9|1472.4|1466.4|1470.9|1464.9|7
1589551500000|2020-05-15 14:05:00|1471.1|1465.1|1472.4|1466.4|1472.6|1466.6|1471.1|1465.1|7
1589551800000|2020-05-15 14:10:00|1471.9|1465.9|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|13
1589552100000|2020-05-15 14:15:00|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1
1589552400000|2020-05-15 14:20:00|1472.1|1466.1|1471.4|1465.4|1472.1|1466.1|1471.4|1465.4|3
1589552700000|2020-05-15 14:25:00|1471.1|1465.1|1471.4|1465.4|1471.4|1465.4|1471.1|1465.1|6
1589553000000|2020-05-15 14:30:00|1471.1|1465.1|1471.1|1465.1|1471.6|1465.6|1471.1|1465.1|4
1589553300000|2020-05-15 14:35:00|1470.9|1464.9|1468.9|1462.9|1471.1|1465.1|1468.9|1462.9|15
1589553600000|2020-05-15 14:40:00|1468.6|1462.6|1467.6|1461.6|1468.6|1462.6|1466.6|1460.6|24
1589553900000|2020-05-15 14:45:00|1467.4|1461.4|1467.6|1461.6|1467.9|1461.9|1467.4|1461.4|12
1589554200000|2020-05-15 14:50:00|1467.1|1461.1|1466.6|1460.6|1467.1|1461.1|1466.6|1460.6|3
1589554500000|2020-05-15 14:55:00|1466.9|1460.9|1467.1|1461.1|1467.1|1461.1|1466.6|1460.6|14
1589554800000|2020-05-15 15:00:00|1467.4|1461.4|1467.4|1461.4|1467.9|1461.9|1467.1|1461.1|14
1589555100000|2020-05-15 15:05:00|1467.1|1461.1|1466.6|1460.6|1467.9|1461.9|1466.6|1460.6|7
1589555700000|2020-05-15 15:15:00|1466.4|1460.4|1466.6|1460.6|1466.6|1460.6|1466.1|1460.1|3
1589556300000|2020-05-15 15:25:00|1466.9|1460.9|1466.6|1460.6|1466.9|1460.9|1466.6|1460.6|2
1589556600000|2020-05-15 15:30:00|1466.1|1460.1|1464.9|1458.9|1466.1|1460.1|1464.4|1458.4|20
1589556900000|2020-05-15 15:35:00|1465.1|1459.1|1466.1|1460.1|1466.9|1460.9|1464.4|1458.4|23
1589557200000|2020-05-15 15:40:00|1465.9|1459.9|1465.4|1459.4|1465.9|1459.9|1464.9|1458.9|10
1589557500000|2020-05-15 15:45:00|1465.1|1459.1|1464.4|1458.4|1465.1|1459.1|1464.1|1458.1|8
1589557800000|2020-05-15 15:50:00|1464.6|1458.6|1464.9|1458.9|1465.6|1459.6|1464.1|1458.1|10
1589558100000|2020-05-15 15:55:00|1465.1|1459.1|1465.4|1459.4|1465.4|1459.4|1465.1|1459.1|6
1589558400000|2020-05-15 16:00:00|1465.1|1459.1|1464.4|1458.4|1465.1|1459.1|1463.9|1457.9|10
1589558700000|2020-05-15 16:05:00|1464.6|1458.6|1464.4|1458.4|1464.6|1458.6|1464.4|1458.4|2
1589559000000|2020-05-15 16:10:00|1464.6|1458.6|1465.4|1459.4|1466.1|1460.1|1464.6|1458.6|7
1589559300000|2020-05-15 16:15:00|1466.4|1460.4|1466.1|1460.1|1466.4|1460.4|1466.1|1460.1|2
1589559600000|2020-05-15 16:20:00|1466.4|1460.4|1466.1|1460.1|1466.4|1460.4|1466.1|1460.1|2
1589559900000|2020-05-15 16:25:00|1465.9|1459.9|1465.1|1459.1|1465.9|1459.9|1464.9|1458.9|5
1589560500000|2020-05-15 16:35:00|1465.4|1459.4|1466.6|1460.6|1466.6|1460.6|1465.4|1459.4|4
1589560800000|2020-05-15 16:40:00|1466.4|1460.4|1466.4|1460.4|1466.4|1460.4|1466.4|1460.4|1
1589561100000|2020-05-15 16:45:00|1466.1|1460.1|1465.9|1459.9|1466.1|1460.1|1465.6|1459.6|7
1589561400000|2020-05-15 16:50:00|1466.1|1460.1|1465.9|1459.9|1466.1|1460.1|1465.9|1459.9|2
1589561700000|2020-05-15 16:55:00|1466.1|1460.1|1466|1460|1466.1|1460.1|1465.9|1459.9|4
1589760000000|2020-05-18 00:00:00|1467.8|1455.8|1468.1|1462.1|1468.1|1462.1|1467.8|1455.8|2
1589760600000|2020-05-18 00:10:00|1468.4|1462.4|1468.4|1462.4|1468.6|1462.6|1468.4|1462.4|3
1589760900000|2020-05-18 00:15:00|1468.6|1462.6|1468.9|1462.9|1469.6|1463.6|1468.6|1462.6|6
1589761200000|2020-05-18 00:20:00|1468.6|1462.6|1468.9|1462.9|1468.9|1462.9|1468.6|1462.6|2
1589761500000|2020-05-18 00:25:00|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1
1589761800000|2020-05-18 00:30:00|1468.9|1462.9|1468.9|1462.9|1469.1|1463.1|1468.6|1462.6|4
1589762100000|2020-05-18 00:35:00|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1
1589762400000|2020-05-18 00:40:00|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1
1589762700000|2020-05-18 00:45:00|1469.1|1463.1|1469.6|1463.6|1469.6|1463.6|1469.1|1463.1|3
1589763600000|2020-05-18 01:00:00|1469.4|1463.4|1471.9|1465.9|1471.9|1465.9|1468.6|1462.6|47
1589763900000|2020-05-18 01:05:00|1472.1|1466.1|1472.6|1466.6|1472.6|1466.6|1472.1|1466.1|9
1589764200000|2020-05-18 01:10:00|1472.4|1466.4|1472.4|1466.4|1472.9|1466.9|1472.1|1466.1|19
1589764500000|2020-05-18 01:15:00|1472.6|1466.6|1472.4|1466.4|1472.6|1466.6|1472.1|1466.1|4
1589764800000|2020-05-18 01:20:00|1472.6|1466.6|1473.6|1467.6|1473.6|1467.6|1472.6|1466.6|6
1589765100000|2020-05-18 01:25:00|1473.4|1467.4|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|25
1589765400000|2020-05-18 01:30:00|1474.1|1468.1|1472.9|1466.9|1474.1|1468.1|1472.9|1466.9|9
1589765700000|2020-05-18 01:35:00|1473.1|1467.1|1474.4|1468.4|1474.6|1468.6|1473.1|1467.1|23
1589766000000|2020-05-18 01:40:00|1474.6|1468.6|1474.9|1468.9|1475.6|1469.6|1474.4|1468.4|15
1589766300000|2020-05-18 01:45:00|1475.6|1469.6|1474.6|1468.6|1475.6|1469.6|1474.6|1468.6|6
1589766600000|2020-05-18 01:50:00|1475.1|1469.1|1475.1|1469.1|1475.1|1469.1|1475.1|1469.1|1
1589766900000|2020-05-18 01:55:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|11
1589767200000|2020-05-18 02:00:00|1474.6|1468.6|1474.9|1468.9|1474.9|1468.9|1474.4|1468.4|4
1589767500000|2020-05-18 02:05:00|1474.6|1468.6|1475.1|1469.1|1475.1|1469.1|1474.6|1468.6|5
1589767800000|2020-05-18 02:10:00|1475.4|1469.4|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|6
1589768100000|2020-05-18 02:15:00|1475.4|1469.4|1475.1|1469.1|1475.4|1469.4|1475.1|1469.1|2
1589768700000|2020-05-18 02:25:00|1474.9|1468.9|1474.4|1468.4|1474.9|1468.9|1474.4|1468.4|3
1589769000000|2020-05-18 02:30:00|1474.6|1468.6|1475.1|1469.1|1475.6|1469.6|1474.6|1468.6|10
1589769300000|2020-05-18 02:35:00|1474.9|1468.9|1474.1|1468.1|1474.9|1468.9|1473.9|1467.9|12
1589769600000|2020-05-18 02:40:00|1473.9|1467.9|1475.4|1469.4|1475.4|1469.4|1473.9|1467.9|10
1589769900000|2020-05-18 02:45:00|1475.6|1469.6|1474.9|1468.9|1475.6|1469.6|1474.9|1468.9|10
1589770200000|2020-05-18 02:50:00|1474.6|1468.6|1474.4|1468.4|1474.6|1468.6|1473.4|1467.4|16
1589770500000|2020-05-18 02:55:00|1474.1|1468.1|1475.1|1469.1|1475.4|1469.4|1473.9|1467.9|12
1589770800000|2020-05-18 03:00:00|1475.4|1469.4|1474.6|1468.6|1475.4|1469.4|1474.6|1468.6|4
1589771100000|2020-05-18 03:05:00|1474.4|1468.4|1473.9|1467.9|1474.4|1468.4|1473.1|1467.1|13
1589771400000|2020-05-18 03:10:00|1474.1|1468.1|1475.1|1469.1|1475.1|1469.1|1474.1|1468.1|9
1589771700000|2020-05-18 03:15:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.6|1468.6|16
1589772000000|2020-05-18 03:20:00|1474.9|1468.9|1474.4|1468.4|1474.9|1468.9|1474.4|1468.4|5
1589772300000|2020-05-18 03:25:00|1474.6|1468.6|1474.4|1468.4|1474.6|1468.6|1474.1|1468.1|21
1589772600000|2020-05-18 03:30:00|1474.6|1468.6|1473.9|1467.9|1474.6|1468.6|1473.9|1467.9|4
1589773200000|2020-05-18 03:40:00|1474.1|1468.1|1473.9|1467.9|1474.1|1468.1|1473.4|1467.4|4
1589773500000|2020-05-18 03:45:00|1473.6|1467.6|1473.9|1467.9|1474.6|1468.6|1473.1|1467.1|12
1589774100000|2020-05-18 03:55:00|1474.1|1468.1|1473.9|1467.9|1474.1|1468.1|1473.9|1467.9|2
1589775000000|2020-05-18 04:10:00|1474.1|1468.1|1474.1|1468.1|1474.6|1468.6|1474.1|1468.1|4
1589775300000|2020-05-18 04:15:00|1473.9|1467.9|1473.6|1467.6|1473.9|1467.9|1473.6|1467.6|2
1589775600000|2020-05-18 04:20:00|1473.4|1467.4|1472.6|1466.6|1473.4|1467.4|1472.6|1466.6|4
1589775900000|2020-05-18 04:25:00|1472.4|1466.4|1471.9|1465.9|1472.4|1466.4|1471.9|1465.9|3
1589776200000|2020-05-18 04:30:00|1472.1|1466.1|1472.4|1466.4|1472.6|1466.6|1472.1|1466.1|4
1589776500000|2020-05-18 04:35:00|1471.9|1465.9|1471.6|1465.6|1471.9|1465.9|1471.4|1465.4|4
1589777400000|2020-05-18 04:50:00|1471.9|1465.9|1471.9|1465.9|1471.9|1465.9|1471.9|1465.9|1
1589777700000|2020-05-18 04:55:00|1472.1|1466.1|1471.4|1465.4|1472.4|1466.4|1471.4|1465.4|6
1589778000000|2020-05-18 05:00:00|1471.1|1465.1|1471.4|1465.4|1471.6|1465.6|1471.1|1465.1|4
1589778300000|2020-05-18 05:05:00|1471.1|1465.1|1471.6|1465.6|1471.6|1465.6|1471.1|1465.1|3
1589778600000|2020-05-18 05:10:00|1471.4|1465.4|1471.1|1465.1|1471.4|1465.4|1471.1|1465.1|2
1589778900000|2020-05-18 05:15:00|1470.9|1464.9|1471.1|1465.1|1471.1|1465.1|1470.9|1464.9|4
1589779200000|2020-05-18 05:20:00|1470.9|1464.9|1471.4|1465.4|1471.4|1465.4|1470.6|1464.6|4
1589779500000|2020-05-18 05:25:00|1471.1|1465.1|1470.6|1464.6|1471.1|1465.1|1470.6|1464.6|5
1589779800000|2020-05-18 05:30:00|1470.9|1464.9|1470.9|1464.9|1472.4|1466.4|1470.6|1464.6|47
1589780100000|2020-05-18 05:35:00|1470.6|1464.6|1473.9|1467.9|1473.9|1467.9|1470.6|1464.6|39
1589780400000|2020-05-18 05:40:00|1474.1|1468.1|1474.9|1468.9|1475.1|1469.1|1473.9|1467.9|18
1589780700000|2020-05-18 05:45:00|1474.6|1468.6|1473.6|1467.6|1475.1|1469.1|1472.4|1466.4|22
1589781000000|2020-05-18 05:50:00|1472.9|1466.9|1475.1|1469.1|1475.1|1469.1|1472.9|1466.9|10
1589781300000|2020-05-18 05:55:00|1475.4|1469.4|1476.6|1470.6|1476.6|1470.6|1475.4|1469.4|14
1589781600000|2020-05-18 06:00:00|1476.4|1470.4|1474.4|1468.4|1476.4|1470.4|1473.9|1467.9|18
1589781900000|2020-05-18 06:05:00|1473.6|1467.6|1475.4|1469.4|1476.1|1470.1|1473.1|1467.1|24
1589782200000|2020-05-18 06:10:00|1475.6|1469.6|1476.4|1470.4|1476.6|1470.6|1475.6|1469.6|16
1589782500000|2020-05-18 06:15:00|1476.6|1470.6|1476.4|1470.4|1476.6|1470.6|1476.4|1470.4|2
1589782800000|2020-05-18 06:20:00|1476.1|1470.1|1475.9|1469.9|1476.1|1470.1|1475.9|1469.9|4
1589783100000|2020-05-18 06:25:00|1475.6|1469.6|1475.9|1469.9|1475.9|1469.9|1475.6|1469.6|4
1589783400000|2020-05-18 06:30:00|1476.1|1470.1|1477.1|1471.1|1477.1|1471.1|1475.6|1469.6|13
1589783700000|2020-05-18 06:35:00|1476.6|1470.6|1477.1|1471.1|1477.1|1471.1|1476.4|1470.4|3
1589784000000|2020-05-18 06:40:00|1477.4|1471.4|1476.1|1470.1|1477.6|1471.6|1476.1|1470.1|33
1589784300000|2020-05-18 06:45:00|1475.6|1469.6|1472.4|1466.4|1475.9|1469.9|1472.4|1466.4|33
1589784600000|2020-05-18 06:50:00|1472.6|1466.6|1471.9|1465.9|1473.1|1467.1|1471.9|1465.9|18
1589784900000|2020-05-18 06:55:00|1471.4|1465.4|1471.6|1465.6|1472.1|1466.1|1471.4|1465.4|6
1589785200000|2020-05-18 07:00:00|1472.1|1466.1|1473.6|1467.6|1473.6|1467.6|1471.9|1465.9|20
1589785500000|2020-05-18 07:05:00|1473.1|1467.1|1472.6|1466.6|1473.9|1467.9|1472.6|1466.6|9
1589785800000|2020-05-18 07:10:00|1472.4|1466.4|1471.1|1465.1|1472.6|1466.6|1470.4|1464.4|15
1589786100000|2020-05-18 07:15:00|1470.9|1464.9|1470.9|1464.9|1470.9|1464.9|1470.1|1464.1|15
1589786400000|2020-05-18 07:20:00|1470.6|1464.6|1469.1|1463.1|1470.6|1464.6|1469.1|1463.1|11
1589786700000|2020-05-18 07:25:00|1469.4|1463.4|1468.4|1462.4|1469.4|1463.4|1468.1|1462.1|16
1589787000000|2020-05-18 07:30:00|1468.1|1462.1|1468.6|1462.6|1468.9|1462.9|1468.1|1462.1|13
1589787300000|2020-05-18 07:35:00|1468.9|1462.9|1468.9|1462.9|1468.9|1462.9|1468.6|1462.6|3
1589787600000|2020-05-18 07:40:00|1469.9|1463.9|1472.1|1466.1|1472.1|1466.1|1469.9|1463.9|24
1589787900000|2020-05-18 07:45:00|1472.6|1466.6|1472.1|1466.1|1472.6|1466.6|1471.6|1465.6|20
1589788200000|2020-05-18 07:50:00|1472.4|1466.4|1471.4|1465.4|1472.4|1466.4|1471.1|1465.1|10
1589788500000|2020-05-18 07:55:00|1471.6|1465.6|1471.4|1465.4|1472.9|1466.9|1471.1|1465.1|12
1589788800000|2020-05-18 08:00:00|1471.1|1465.1|1471.6|1465.6|1472.4|1466.4|1471.1|1465.1|23
1589789100000|2020-05-18 08:05:00|1471.9|1465.9|1470.1|1464.1|1471.9|1465.9|1469.6|1463.6|15
1589789400000|2020-05-18 08:10:00|1469.9|1463.9|1469.9|1463.9|1470.1|1464.1|1469.9|1463.9|13
1589789700000|2020-05-18 08:15:00|1470.1|1464.1|1469.6|1463.6|1470.4|1464.4|1469.6|1463.6|17
1589790000000|2020-05-18 08:20:00|1469.9|1463.9|1471.1|1465.1|1471.1|1465.1|1469.6|1463.6|6
1589790300000|2020-05-18 08:25:00|1471.4|1465.4|1472.1|1466.1|1472.6|1466.6|1471.4|1465.4|6
1589790600000|2020-05-18 08:30:00|1472.4|1466.4|1475.4|1469.4|1475.6|1469.6|1472.4|1466.4|26
1589790900000|2020-05-18 08:35:00|1475.6|1469.6|1477.1|1471.1|1477.6|1471.6|1475.6|1469.6|27
1589791200000|2020-05-18 08:40:00|1476.9|1470.9|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|14
1589791500000|2020-05-18 08:45:00|1476.6|1470.6|1477.1|1471.1|1477.1|1471.1|1476.6|1470.6|13
1589792100000|2020-05-18 08:55:00|1476.9|1470.9|1478.9|1472.9|1480.6|1474.6|1476.9|1470.9|16
1589792400000|2020-05-18 09:00:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|8
1589792700000|2020-05-18 09:05:00|1478.1|1472.1|1478.4|1472.4|1478.4|1472.4|1477.9|1471.9|6
1589793000000|2020-05-18 09:10:00|1478.1|1472.1|1478.6|1472.6|1478.6|1472.6|1478.1|1472.1|2
1589793300000|2020-05-18 09:15:00|1478.4|1472.4|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|12
1589793600000|2020-05-18 09:20:00|1477.9|1471.9|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|3
1589793900000|2020-05-18 09:25:00|1476.6|1470.6|1476.1|1470.1|1476.6|1470.6|1475.6|1469.6|21
1589794200000|2020-05-18 09:30:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1589794500000|2020-05-18 09:35:00|1476.4|1470.4|1476.6|1470.6|1476.9|1470.9|1476.1|1470.1|10
1589794800000|2020-05-18 09:40:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1589795100000|2020-05-18 09:45:00|1476.4|1470.4|1476.6|1470.6|1477.1|1471.1|1476.4|1470.4|5
1589795400000|2020-05-18 09:50:00|1476.9|1470.9|1477.1|1471.1|1477.1|1471.1|1476.9|1470.9|2
1589795700000|2020-05-18 09:55:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|2
1589796000000|2020-05-18 10:00:00|1476.4|1470.4|1476.9|1470.9|1476.9|1470.9|1476.4|1470.4|5
1589796300000|2020-05-18 10:05:00|1477.4|1471.4|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|2
1589796600000|2020-05-18 10:10:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1476.9|1470.9|7
1589796900000|2020-05-18 10:15:00|1477.4|1471.4|1478.1|1472.1|1478.4|1472.4|1477.1|1471.1|11
1589797200000|2020-05-18 10:20:00|1478.4|1472.4|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|8
1589797500000|2020-05-18 10:25:00|1478.1|1472.1|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|4
1589797800000|2020-05-18 10:30:00|1478.1|1472.1|1476.9|1470.9|1478.1|1472.1|1476.6|1470.6|12
1589798100000|2020-05-18 10:35:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1477.1|1471.1|3
1589798700000|2020-05-18 10:45:00|1477.6|1471.6|1476.9|1470.9|1477.6|1471.6|1476.9|1470.9|13
1589799000000|2020-05-18 10:50:00|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1
1589799900000|2020-05-18 11:05:00|1477.1|1471.1|1476.9|1470.9|1477.1|1471.1|1476.6|1470.6|4
1589800500000|2020-05-18 11:15:00|1477.1|1471.1|1477.1|1471.1|1478.4|1472.4|1476.6|1470.6|22
1589800800000|2020-05-18 11:20:00|1476.6|1470.6|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|11
1589801100000|2020-05-18 11:25:00|1476.6|1470.6|1477.4|1471.4|1477.6|1471.6|1476.6|1470.6|8
1589801400000|2020-05-18 11:30:00|1477.6|1471.6|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|14
1589801700000|2020-05-18 11:35:00|1477.6|1471.6|1478.9|1472.9|1479.1|1473.1|1477.6|1471.6|12
1589802000000|2020-05-18 11:40:00|1479.1|1473.1|1479.6|1473.6|1480.4|1474.4|1478.9|1472.9|21
1589802300000|2020-05-18 11:45:00|1479.9|1473.9|1480.4|1474.4|1480.4|1474.4|1479.4|1473.4|17
1589802600000|2020-05-18 11:50:00|1479.9|1473.9|1479.6|1473.6|1480.9|1474.9|1478.4|1472.4|24
1589802900000|2020-05-18 11:55:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1477.9|1471.9|80
1589803200000|2020-05-18 12:00:00|1480.4|1474.4|1478.6|1472.6|1480.6|1474.6|1478.6|1472.6|32
1589803500000|2020-05-18 12:05:00|1478.4|1472.4|1479.6|1473.6|1480.1|1474.1|1478.4|1472.4|9
1589803800000|2020-05-18 12:10:00|1479.9|1473.9|1481.9|1475.9|1482.1|1476.1|1479.6|1473.6|17
1589804100000|2020-05-18 12:15:00|1482.1|1476.1|1483.6|1477.6|1484.4|1478.4|1482.1|1476.1|42
1589804400000|2020-05-18 12:20:00|1483.9|1477.9|1487.1|1481.1|1487.6|1481.6|1483.4|1477.4|39
1589804700000|2020-05-18 12:25:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|8
1589805000000|2020-05-18 12:30:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|7
1589805300000|2020-05-18 12:35:00|1486.1|1480.1|1486.1|1480.1|1486.9|1480.9|1485.1|1479.1|23
1589805600000|2020-05-18 12:40:00|1486.4|1480.4|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|17
1589805900000|2020-05-18 12:45:00|1486.4|1480.4|1487.9|1481.9|1488.1|1482.1|1486.4|1480.4|11
1589806200000|2020-05-18 12:50:00|1487.6|1481.6|1486.6|1480.6|1487.6|1481.6|1486.1|1480.1|25
1589806500000|2020-05-18 12:55:00|1486.9|1480.9|1485.4|1479.4|1487.4|1481.4|1484.6|1478.6|18
1589806800000|2020-05-18 13:00:00|1485.6|1479.6|1489.6|1483.6|1489.6|1483.6|1484.1|1478.1|58
1589807100000|2020-05-18 13:05:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|5
1589807400000|2020-05-18 13:10:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.6|1482.6|13
1589807700000|2020-05-18 13:15:00|1489.6|1483.6|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|21
1589808000000|2020-05-18 13:20:00|1490.6|1484.6|1490.6|1484.6|1491.1|1485.1|1489.6|1483.6|17
1589808600000|2020-05-18 13:30:00|1490.9|1484.9|1493.1|1487.1|1494.9|1488.9|1490.9|1484.9|33
1589808900000|2020-05-18 13:35:00|1493.4|1487.4|1494.1|1488.1|1494.4|1488.4|1493.1|1487.1|32
1589809200000|2020-05-18 13:40:00|1494.4|1488.4|1498.1|1492.1|1499.9|1493.9|1494.4|1488.4|49
1589809500000|2020-05-18 13:45:00|1497.6|1491.6|1498.1|1492.1|1499.9|1493.9|1497.6|1491.6|24
1589809800000|2020-05-18 13:50:00|1497.6|1491.6|1497.6|1491.6|1497.9|1491.9|1496.1|1490.1|21
1589810100000|2020-05-18 13:55:00|1497.9|1491.9|1497.9|1491.9|1499.1|1493.1|1497.9|1491.9|14
1589810400000|2020-05-18 14:00:00|1497.6|1491.6|1499.9|1493.9|1499.9|1493.9|1497.4|1491.4|23
1589810700000|2020-05-18 14:05:00|1500.1|1494.1|1502.4|1496.4|1502.6|1496.6|1500.1|1494.1|26
1589811000000|2020-05-18 14:10:00|1502.1|1496.1|1500.6|1494.6|1502.4|1496.4|1499.9|1493.9|22
1589811300000|2020-05-18 14:15:00|1500.9|1494.9|1500.4|1494.4|1502.1|1496.1|1500.4|1494.4|29
1589811600000|2020-05-18 14:20:00|1500.6|1494.6|1500.9|1494.9|1501.1|1495.1|1499.9|1493.9|15
1589811900000|2020-05-18 14:25:00|1500.6|1494.6|1502.1|1496.1|1503.4|1497.4|1500.4|1494.4|32
1589812200000|2020-05-18 14:30:00|1501.9|1495.9|1500.4|1494.4|1502.4|1496.4|1500.1|1494.1|22
1589812500000|2020-05-18 14:35:00|1500.6|1494.6|1500.4|1494.4|1500.9|1494.9|1500.1|1494.1|6
1589812800000|2020-05-18 14:40:00|1500.1|1494.1|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|18
1589813100000|2020-05-18 14:45:00|1501.9|1495.9|1500.6|1494.6|1502.4|1496.4|1500.4|1494.4|16
1589813400000|2020-05-18 14:50:00|1500.9|1494.9|1500.6|1494.6|1500.9|1494.9|1499.9|1493.9|7
1589813700000|2020-05-18 14:55:00|1500.4|1494.4|1498.6|1492.6|1500.4|1494.4|1498.6|1492.6|23
1589814000000|2020-05-18 15:00:00|1498.9|1492.9|1498.4|1492.4|1499.4|1493.4|1498.4|1492.4|19
1589814300000|2020-05-18 15:05:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.1|1491.1|14
1589814600000|2020-05-18 15:10:00|1497.9|1491.9|1496.9|1490.9|1497.9|1491.9|1496.9|1490.9|8
1589814900000|2020-05-18 15:15:00|1497.1|1491.1|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|15
1589815200000|2020-05-18 15:20:00|1497.6|1491.6|1498.4|1492.4|1498.4|1492.4|1497.4|1491.4|17
1589815500000|2020-05-18 15:25:00|1498.6|1492.6|1498.9|1492.9|1498.9|1492.9|1498.6|1492.6|2
1589815800000|2020-05-18 15:30:00|1499.1|1493.1|1499.9|1493.9|1499.9|1493.9|1498.9|1492.9|19
1589816100000|2020-05-18 15:35:00|1499.6|1493.6|1497.4|1491.4|1499.9|1493.9|1496.4|1490.4|40
1589816400000|2020-05-18 15:40:00|1497.1|1491.1|1496.9|1490.9|1498.6|1492.6|1496.9|1490.9|46
1589816700000|2020-05-18 15:45:00|1497.1|1491.1|1499.6|1493.6|1499.6|1493.6|1496.9|1490.9|21
1589817000000|2020-05-18 15:50:00|1499.9|1493.9|1499.6|1493.6|1500.4|1494.4|1499.6|1493.6|6
1589817300000|2020-05-18 15:55:00|1499.9|1493.9|1501.1|1495.1|1501.9|1495.9|1499.9|1493.9|14
1589817600000|2020-05-18 16:00:00|1500.6|1494.6|1499.9|1493.9|1500.9|1494.9|1498.9|1492.9|15
1589817900000|2020-05-18 16:05:00|1500.1|1494.1|1499.6|1493.6|1500.6|1494.6|1499.6|1493.6|10
1589818200000|2020-05-18 16:10:00|1499.4|1493.4|1499.1|1493.1|1499.9|1493.9|1498.6|1492.6|13
1589818500000|2020-05-18 16:15:00|1498.9|1492.9|1498.9|1492.9|1499.4|1493.4|1498.9|1492.9|5
1589818800000|2020-05-18 16:20:00|1498.6|1492.6|1500.1|1494.1|1500.1|1494.1|1498.4|1492.4|12
1589819100000|2020-05-18 16:25:00|1499.9|1493.9|1499.4|1493.4|1500.6|1494.6|1499.4|1493.4|9
1589819400000|2020-05-18 16:30:00|1498.9|1492.9|1498.6|1492.6|1498.9|1492.9|1498.6|1492.6|2
1589819700000|2020-05-18 16:35:00|1498.9|1492.9|1499.1|1493.1|1499.6|1493.6|1498.9|1492.9|4
1589820000000|2020-05-18 16:40:00|1499.4|1493.4|1499.9|1493.9|1499.9|1493.9|1498.9|1492.9|10
1589820600000|2020-05-18 16:50:00|1500.1|1494.1|1500.1|1494.1|1500.1|1494.1|1500.1|1494.1|1
1589820900000|2020-05-18 16:55:00|1500|1494|1499.9|1493.9|1500.4|1494.4|1499.3|1493.3|30
1589846400000|2020-05-19 00:00:00|1502.1|1496.1|1503.6|1497.6|1503.6|1497.6|1502.1|1496.1|8
1589846700000|2020-05-19 00:05:00|1503.9|1497.9|1503.4|1497.4|1504.4|1498.4|1502.6|1496.6|17
1589847000000|2020-05-19 00:10:00|1503.6|1497.6|1504.1|1498.1|1504.1|1498.1|1503.6|1497.6|3
1589847300000|2020-05-19 00:15:00|1504.4|1498.4|1504.4|1498.4|1504.9|1498.9|1504.1|1498.1|11
1589847600000|2020-05-19 00:20:00|1504.1|1498.1|1503.4|1497.4|1504.1|1498.1|1503.4|1497.4|4
1589847900000|2020-05-19 00:25:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1503.6|1497.6|2
1589848200000|2020-05-19 00:30:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1
1589848500000|2020-05-19 00:35:00|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1
1589848800000|2020-05-19 00:40:00|1503.6|1497.6|1503.6|1497.6|1503.9|1497.9|1503.6|1497.6|3
1589849100000|2020-05-19 00:45:00|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1
1589849400000|2020-05-19 00:50:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1
1589849700000|2020-05-19 00:55:00|1504.4|1498.4|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|2
1589850000000|2020-05-19 01:00:00|1504.4|1498.4|1501.6|1495.6|1504.4|1498.4|1501.6|1495.6|47
1589850300000|2020-05-19 01:05:00|1501.9|1495.9|1501.9|1495.9|1503.1|1497.1|1501.9|1495.9|14
1589850600000|2020-05-19 01:10:00|1501.6|1495.6|1500.6|1494.6|1501.6|1495.6|1500.6|1494.6|11
1589850900000|2020-05-19 01:15:00|1500.9|1494.9|1503.1|1497.1|1503.4|1497.4|1500.9|1494.9|12
1589851200000|2020-05-19 01:20:00|1503.4|1497.4|1503.1|1497.1|1503.6|1497.6|1503.1|1497.1|7
1589851500000|2020-05-19 01:25:00|1502.9|1496.9|1502.4|1496.4|1503.1|1497.1|1501.9|1495.9|9
1589851800000|2020-05-19 01:30:00|1502.6|1496.6|1502.9|1496.9|1502.9|1496.9|1502.6|1496.6|2
1589852100000|2020-05-19 01:35:00|1502.6|1496.6|1502.1|1496.1|1502.6|1496.6|1502.1|1496.1|3
1589852400000|2020-05-19 01:40:00|1502.4|1496.4|1502.1|1496.1|1502.4|1496.4|1502.1|1496.1|2
1589852700000|2020-05-19 01:45:00|1502.4|1496.4|1502.9|1496.9|1503.1|1497.1|1502.4|1496.4|5
1589853000000|2020-05-19 01:50:00|1503.1|1497.1|1503.9|1497.9|1503.9|1497.9|1502.9|1496.9|6
1589853300000|2020-05-19 01:55:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1503.9|1497.9|3
1589853600000|2020-05-19 02:00:00|1503.9|1497.9|1503.6|1497.6|1503.9|1497.9|1503.6|1497.6|2
1589853900000|2020-05-19 02:05:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1502.4|1496.4|10
1589854200000|2020-05-19 02:10:00|1502.6|1496.6|1502.4|1496.4|1502.6|1496.6|1502.4|1496.4|2
1589854500000|2020-05-19 02:15:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|3
1589854800000|2020-05-19 02:20:00|1502.9|1496.9|1503.1|1497.1|1503.1|1497.1|1502.9|1496.9|2
1589855100000|2020-05-19 02:25:00|1502.6|1496.6|1501.6|1495.6|1502.6|1496.6|1501.1|1495.1|10
1589855400000|2020-05-19 02:30:00|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1
1589855700000|2020-05-19 02:35:00|1502.4|1496.4|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|2
1589856000000|2020-05-19 02:40:00|1502.4|1496.4|1501.6|1495.6|1502.6|1496.6|1501.6|1495.6|8
1589856300000|2020-05-19 02:45:00|1501.4|1495.4|1501.6|1495.6|1501.6|1495.6|1500.4|1494.4|11
1589856600000|2020-05-19 02:50:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1589857200000|2020-05-19 03:00:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.1|1495.1|3
1589857500000|2020-05-19 03:05:00|1501.1|1495.1|1501.1|1495.1|1501.6|1495.6|1501.1|1495.1|7
1589857800000|2020-05-19 03:10:00|1500.9|1494.9|1499.4|1493.4|1501.1|1495.1|1499.4|1493.4|13
1589858100000|2020-05-19 03:15:00|1498.9|1492.9|1499.6|1493.6|1499.9|1493.9|1498.9|1492.9|10
1589858400000|2020-05-19 03:20:00|1499.4|1493.4|1500.9|1494.9|1500.9|1494.9|1499.4|1493.4|18
1589858700000|2020-05-19 03:25:00|1501.1|1495.1|1500.9|1494.9|1501.6|1495.6|1500.6|1494.6|11
1589859000000|2020-05-19 03:30:00|1500.6|1494.6|1500.4|1494.4|1500.6|1494.6|1500.4|1494.4|2
1589859600000|2020-05-19 03:40:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589860200000|2020-05-19 03:50:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1589860500000|2020-05-19 03:55:00|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1
1589860800000|2020-05-19 04:00:00|1500.9|1494.9|1501.1|1495.1|1501.1|1495.1|1500.9|1494.9|2
1589861100000|2020-05-19 04:05:00|1500.9|1494.9|1500.9|1494.9|1501.1|1495.1|1500.6|1494.6|5
1589862300000|2020-05-19 04:25:00|1501.1|1495.1|1502.6|1496.6|1502.6|1496.6|1501.1|1495.1|7
1589862900000|2020-05-19 04:35:00|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1
1589864700000|2020-05-19 05:05:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589865000000|2020-05-19 05:10:00|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1
1589865300000|2020-05-19 05:15:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589865600000|2020-05-19 05:20:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1589865900000|2020-05-19 05:25:00|1501.6|1495.6|1501.6|1495.6|1501.9|1495.9|1501.4|1495.4|7
1589866200000|2020-05-19 05:30:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1500.4|1494.4|10
1589866500000|2020-05-19 05:35:00|1501.6|1495.6|1499.9|1493.9|1501.6|1495.6|1499.9|1493.9|14
1589866800000|2020-05-19 05:40:00|1499.6|1493.6|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|7
1589867100000|2020-05-19 05:45:00|1501.1|1495.1|1500.1|1494.1|1501.9|1495.9|1500.1|1494.1|15
1589867400000|2020-05-19 05:50:00|1500.4|1494.4|1499.6|1493.6|1500.4|1494.4|1498.9|1492.9|11
1589867700000|2020-05-19 05:55:00|1499.9|1493.9|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|8
1589868000000|2020-05-19 06:00:00|1500.1|1494.1|1500.4|1494.4|1500.6|1494.6|1499.1|1493.1|13
1589868300000|2020-05-19 06:05:00|1500.1|1494.1|1500.6|1494.6|1501.1|1495.1|1499.9|1493.9|14
1589868600000|2020-05-19 06:10:00|1500.9|1494.9|1500.6|1494.6|1501.6|1495.6|1500.6|1494.6|7
1589868900000|2020-05-19 06:15:00|1500.4|1494.4|1500.6|1494.6|1500.9|1494.9|1500.4|1494.4|4
1589869200000|2020-05-19 06:20:00|1500.9|1494.9|1499.9|1493.9|1500.9|1494.9|1499.9|1493.9|8
1589869500000|2020-05-19 06:25:00|1499.6|1493.6|1495.9|1489.9|1500.1|1494.1|1495.6|1489.6|27
1589869800000|2020-05-19 06:30:00|1496.1|1490.1|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|12
1589870100000|2020-05-19 06:35:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1495.9|1489.9|17
1589870400000|2020-05-19 06:40:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|4
1589870700000|2020-05-19 06:45:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|2
1589871000000|2020-05-19 06:50:00|1496.4|1490.4|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|7
1589871300000|2020-05-19 06:55:00|1496.6|1490.6|1499.1|1493.1|1499.4|1493.4|1496.6|1490.6|25
1589871600000|2020-05-19 07:00:00|1499.4|1493.4|1499.6|1493.6|1500.6|1494.6|1498.6|1492.6|25
1589871900000|2020-05-19 07:05:00|1499.4|1493.4|1499.1|1493.1|1499.6|1493.6|1497.9|1491.9|17
1589872200000|2020-05-19 07:10:00|1498.9|1492.9|1499.6|1493.6|1500.4|1494.4|1498.1|1492.1|28
1589872500000|2020-05-19 07:15:00|1500.1|1494.1|1500.6|1494.6|1500.9|1494.9|1499.9|1493.9|11
1589872800000|2020-05-19 07:20:00|1500.4|1494.4|1502.6|1496.6|1502.9|1496.9|1500.4|1494.4|25
1589873100000|2020-05-19 07:25:00|1502.4|1496.4|1499.1|1493.1|1502.6|1496.6|1498.6|1492.6|30
1589873400000|2020-05-19 07:30:00|1498.9|1492.9|1498.6|1492.6|1499.6|1493.6|1498.4|1492.4|17
1589873700000|2020-05-19 07:35:00|1498.9|1492.9|1498.4|1492.4|1498.9|1492.9|1497.1|1491.1|14
1589874000000|2020-05-19 07:40:00|1498.1|1492.1|1498.6|1492.6|1498.6|1492.6|1497.6|1491.6|7
1589874300000|2020-05-19 07:45:00|1498.9|1492.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|9
1589874600000|2020-05-19 07:50:00|1497.9|1491.9|1497.1|1491.1|1498.1|1492.1|1496.9|1490.9|8
1589874900000|2020-05-19 07:55:00|1496.9|1490.9|1495.9|1489.9|1496.9|1490.9|1495.9|1489.9|7
1589875200000|2020-05-19 08:00:00|1495.6|1489.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|6
1589875500000|2020-05-19 08:05:00|1495.6|1489.6|1491.6|1485.6|1496.4|1490.4|1491.4|1485.4|26
1589875800000|2020-05-19 08:10:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.9|1485.9|4
1589876100000|2020-05-19 08:15:00|1492.4|1486.4|1494.9|1488.9|1494.9|1488.9|1491.9|1485.9|28
1589876400000|2020-05-19 08:20:00|1494.6|1488.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|7
1589876700000|2020-05-19 08:25:00|1495.9|1489.9|1497.1|1491.1|1497.1|1491.1|1495.6|1489.6|6
1589877000000|2020-05-19 08:30:00|1496.9|1490.9|1498.6|1492.6|1498.6|1492.6|1496.9|1490.9|21
1589877300000|2020-05-19 08:35:00|1498.4|1492.4|1498.9|1492.9|1499.6|1493.6|1498.1|1492.1|18
1589877600000|2020-05-19 08:40:00|1498.6|1492.6|1499.1|1493.1|1499.1|1493.1|1497.4|1491.4|15
1589877900000|2020-05-19 08:45:00|1499.6|1493.6|1499.1|1493.1|1499.6|1493.6|1499.1|1493.1|10
1589878200000|2020-05-19 08:50:00|1498.6|1492.6|1497.1|1491.1|1498.6|1492.6|1497.1|1491.1|8
1589878500000|2020-05-19 08:55:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|2
1589878800000|2020-05-19 09:00:00|1497.4|1491.4|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|6
1589879400000|2020-05-19 09:10:00|1497.1|1491.1|1496.4|1490.4|1497.1|1491.1|1496.4|1490.4|4
1589879700000|2020-05-19 09:15:00|1496.1|1490.1|1496.9|1490.9|1496.9|1490.9|1496.1|1490.1|5
1589880000000|2020-05-19 09:20:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|4
1589880300000|2020-05-19 09:25:00|1497.1|1491.1|1497.9|1491.9|1498.1|1492.1|1496.9|1490.9|11
1589880600000|2020-05-19 09:30:00|1498.1|1492.1|1497.6|1491.6|1498.4|1492.4|1497.1|1491.1|12
1589881200000|2020-05-19 09:40:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1496.9|1490.9|6
1589881500000|2020-05-19 09:45:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|2
1589881800000|2020-05-19 09:50:00|1498.1|1492.1|1497.6|1491.6|1498.6|1492.6|1497.1|1491.1|7
1589882100000|2020-05-19 09:55:00|1497.4|1491.4|1498.4|1492.4|1498.4|1492.4|1497.1|1491.1|7
1589882400000|2020-05-19 10:00:00|1498.1|1492.1|1497.1|1491.1|1498.4|1492.4|1496.9|1490.9|10
1589882700000|2020-05-19 10:05:00|1497.4|1491.4|1498.1|1492.1|1498.4|1492.4|1497.4|1491.4|8
1589883000000|2020-05-19 10:10:00|1498.4|1492.4|1498.1|1492.1|1498.4|1492.4|1497.9|1491.9|4
1589883300000|2020-05-19 10:15:00|1498.4|1492.4|1497.6|1491.6|1498.6|1492.6|1497.6|1491.6|12
1589883600000|2020-05-19 10:20:00|1497.9|1491.9|1497.6|1491.6|1497.9|1491.9|1497.4|1491.4|6
1589883900000|2020-05-19 10:25:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|2
1589884200000|2020-05-19 10:30:00|1498.4|1492.4|1498.9|1492.9|1498.9|1492.9|1497.9|1491.9|5
1589884500000|2020-05-19 10:35:00|1498.6|1492.6|1498.6|1492.6|1498.6|1492.6|1498.6|1492.6|1
1589885100000|2020-05-19 10:45:00|1498.9|1492.9|1498.6|1492.6|1499.1|1493.1|1498.6|1492.6|4
1589885400000|2020-05-19 10:50:00|1498.9|1492.9|1500.4|1494.4|1500.4|1494.4|1498.9|1492.9|7
1589885700000|2020-05-19 10:55:00|1500.1|1494.1|1503.6|1497.6|1504.1|1498.1|1500.1|1494.1|21
1589886000000|2020-05-19 11:00:00|1503.4|1497.4|1504.9|1498.9|1504.9|1498.9|1503.1|1497.1|13
1589886300000|2020-05-19 11:05:00|1504.6|1498.6|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|3
1589886900000|2020-05-19 11:15:00|1504.9|1498.9|1502.9|1496.9|1504.9|1498.9|1502.9|1496.9|16
1589887200000|2020-05-19 11:20:00|1502.6|1496.6|1502.9|1496.9|1504.1|1498.1|1502.1|1496.1|12
1589887500000|2020-05-19 11:25:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.1|1496.1|4
1589887800000|2020-05-19 11:30:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|9
1589888100000|2020-05-19 11:35:00|1502.6|1496.6|1502.9|1496.9|1502.9|1496.9|1502.4|1496.4|6
1589888400000|2020-05-19 11:40:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1502.4|1496.4|9
1589888700000|2020-05-19 11:45:00|1502.1|1496.1|1502.4|1496.4|1502.9|1496.9|1502.1|1496.1|6
1589889000000|2020-05-19 11:50:00|1502.1|1496.1|1501.9|1495.9|1502.1|1496.1|1501.4|1495.4|8
1589889300000|2020-05-19 11:55:00|1501.6|1495.6|1501.4|1495.4|1502.4|1496.4|1499.9|1493.9|64
1589889600000|2020-05-19 12:00:00|1501.1|1495.1|1501.4|1495.4|1502.1|1496.1|1500.9|1494.9|23
1589889900000|2020-05-19 12:05:00|1501.1|1495.1|1501.6|1495.6|1501.6|1495.6|1501.1|1495.1|2
1589890200000|2020-05-19 12:10:00|1501.1|1495.1|1501.6|1495.6|1501.9|1495.9|1501.1|1495.1|6
1589890500000|2020-05-19 12:15:00|1501.4|1495.4|1500.1|1494.1|1501.4|1495.4|1500.1|1494.1|5
1589890800000|2020-05-19 12:20:00|1500.4|1494.4|1500.1|1494.1|1500.6|1494.6|1500.1|1494.1|11
1589891100000|2020-05-19 12:25:00|1500.4|1494.4|1500.4|1494.4|1500.6|1494.6|1500.1|1494.1|9
1589891400000|2020-05-19 12:30:00|1500.1|1494.1|1500.1|1494.1|1500.6|1494.6|1499.6|1493.6|11
1589891700000|2020-05-19 12:35:00|1499.9|1493.9|1498.1|1492.1|1499.9|1493.9|1498.1|1492.1|16
1589892000000|2020-05-19 12:40:00|1497.9|1491.9|1498.6|1492.6|1498.6|1492.6|1497.1|1491.1|22
1589892300000|2020-05-19 12:45:00|1498.4|1492.4|1496.9|1490.9|1498.6|1492.6|1496.4|1490.4|32
1589892600000|2020-05-19 12:50:00|1496.4|1490.4|1496.4|1490.4|1497.1|1491.1|1495.9|1489.9|33
1589892900000|2020-05-19 12:55:00|1496.1|1490.1|1496.6|1490.6|1496.6|1490.6|1495.4|1489.4|12
1589893200000|2020-05-19 13:00:00|1496.4|1490.4|1494.9|1488.9|1497.1|1491.1|1494.6|1488.6|30
1589893500000|2020-05-19 13:05:00|1495.1|1489.1|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|20
1589893800000|2020-05-19 13:10:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|50
1589894100000|2020-05-19 13:15:00|1496.9|1490.9|1497.4|1491.4|1498.9|1492.9|1496.1|1490.1|57
1589894400000|2020-05-19 13:20:00|1497.1|1491.1|1496.6|1490.6|1497.4|1491.4|1496.4|1490.4|17
1589894700000|2020-05-19 13:25:00|1496.4|1490.4|1495.1|1489.1|1496.4|1490.4|1494.6|1488.6|18
1589895000000|2020-05-19 13:30:00|1495.4|1489.4|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|31
1589895300000|2020-05-19 13:35:00|1494.9|1488.9|1491.6|1485.6|1495.1|1489.1|1490.8|1484.8|76
1589895600000|2020-05-19 13:40:00|1491.4|1485.4|1489.9|1483.9|1491.4|1485.4|1489.9|1483.9|20
1589895900000|2020-05-19 13:45:00|1489.6|1483.6|1488.1|1482.1|1489.6|1483.6|1487.4|1481.4|39
1589896200000|2020-05-19 13:50:00|1488.4|1482.4|1490.9|1484.9|1490.9|1484.9|1487.1|1481.1|26
1589896500000|2020-05-19 13:55:00|1490.6|1484.6|1491.1|1485.1|1491.4|1485.4|1490.1|1484.1|37
1589896800000|2020-05-19 14:00:00|1490.9|1484.9|1488.1|1482.1|1491.1|1485.1|1487.9|1481.9|43
1589897100000|2020-05-19 14:05:00|1487.9|1481.9|1491.1|1485.1|1492.1|1486.1|1487.9|1481.9|43
1589897400000|2020-05-19 14:10:00|1491.4|1485.4|1494.1|1488.1|1494.9|1488.9|1491.1|1485.1|30
1589897700000|2020-05-19 14:15:00|1493.9|1487.9|1490.4|1484.4|1494.1|1488.1|1490.4|1484.4|28
1589898000000|2020-05-19 14:20:00|1490.6|1484.6|1491.1|1485.1|1491.9|1485.9|1490.4|1484.4|9
1589898300000|2020-05-19 14:25:00|1490.9|1484.9|1490.4|1484.4|1491.4|1485.4|1490.4|1484.4|17
1589898600000|2020-05-19 14:30:00|1490.1|1484.1|1490.9|1484.9|1491.4|1485.4|1489.9|1483.9|18
1589898900000|2020-05-19 14:35:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1489.1|1483.1|25
1589899200000|2020-05-19 14:40:00|1490.1|1484.1|1489.9|1483.9|1491.3|1484.1|1489.6|1483.3|9
1589899500000|2020-05-19 14:45:00|1490.1|1484.1|1493.1|1487.1|1493.1|1487.1|1489.9|1483.9|26
1589899800000|2020-05-19 14:50:00|1492.9|1486.9|1493.6|1487.6|1494.4|1488.4|1491.4|1485.4|37
1589900100000|2020-05-19 14:55:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|17
1589900400000|2020-05-19 15:00:00|1492.4|1486.4|1493.4|1487.4|1493.9|1487.9|1492.1|1486.1|37
1589900700000|2020-05-19 15:05:00|1493.1|1487.1|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|13
1589901000000|2020-05-19 15:10:00|1493.1|1487.1|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|3
1589901300000|2020-05-19 15:15:00|1493.4|1487.4|1493.9|1487.9|1494.4|1488.4|1492.9|1486.9|26
1589901600000|2020-05-19 15:20:00|1493.6|1487.6|1492.1|1486.1|1493.9|1487.9|1492.1|1486.1|9
1589901900000|2020-05-19 15:25:00|1492.4|1486.4|1494.1|1488.1|1494.4|1488.4|1492.1|1486.1|21
1589902200000|2020-05-19 15:30:00|1494.4|1488.4|1493.1|1487.1|1495.9|1489.9|1492.6|1486.6|73
1589902500000|2020-05-19 15:35:00|1492.9|1486.9|1494.9|1488.9|1494.9|1488.9|1492.1|1486.1|54
1589902800000|2020-05-19 15:40:00|1494.6|1488.6|1492.9|1486.9|1495.4|1489.4|1492.9|1486.9|30
1589903100000|2020-05-19 15:45:00|1492.6|1486.6|1492.9|1486.9|1493.9|1487.9|1492.4|1486.4|22
1589903400000|2020-05-19 15:50:00|1492.6|1486.6|1492.6|1486.6|1492.6|1486.6|1492.1|1486.1|5
1589903700000|2020-05-19 15:55:00|1492.4|1486.4|1489.9|1483.9|1492.6|1486.6|1489.9|1483.9|16
1589904000000|2020-05-19 16:00:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|6
1589904300000|2020-05-19 16:05:00|1491.1|1485.1|1491.4|1485.4|1491.4|1485.4|1491.1|1485.1|2
1589904600000|2020-05-19 16:10:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|2
1589904900000|2020-05-19 16:15:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.9|1484.9|4
1589905200000|2020-05-19 16:20:00|1492.4|1486.4|1492.6|1486.6|1492.6|1486.6|1492.4|1486.4|2
1589905500000|2020-05-19 16:25:00|1493.1|1487.1|1492.6|1486.6|1493.4|1487.4|1492.6|1486.6|5
1589905800000|2020-05-19 16:30:00|1492.4|1486.4|1493.6|1487.6|1493.6|1487.6|1492.1|1486.1|8
1589906100000|2020-05-19 16:35:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|4
1589906400000|2020-05-19 16:40:00|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1
1589906700000|2020-05-19 16:45:00|1494.1|1488.1|1495.1|1489.1|1495.1|1489.1|1494.1|1488.1|4
1589907000000|2020-05-19 16:50:00|1495.4|1489.4|1495.6|1489.6|1495.9|1489.9|1495.4|1489.4|4
1589907300000|2020-05-19 16:55:00|1495.5|1489.5|1495|1489|1495.5|1489.5|1494.8|1488.8|9
1589932800000|2020-05-20 00:00:00|1489.6|1483.6|1490.6|1484.6|1490.9|1484.9|1489.6|1483.6|6
1589933100000|2020-05-20 00:05:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|5
1589933400000|2020-05-20 00:10:00|1490.6|1484.6|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|3
1589933700000|2020-05-20 00:15:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1589934000000|2020-05-20 00:20:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1489.9|1483.9|3
1589934300000|2020-05-20 00:25:00|1489.9|1483.9|1489.6|1483.6|1489.9|1483.9|1489.6|1483.6|2
1589934600000|2020-05-20 00:30:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1488.4|1482.4|6
1589934900000|2020-05-20 00:35:00|1488.9|1482.9|1488.9|1482.9|1489.1|1483.1|1488.9|1482.9|3
1589935500000|2020-05-20 00:45:00|1488.6|1482.6|1487.4|1481.4|1488.6|1482.6|1486.9|1480.9|6
1589935800000|2020-05-20 00:50:00|1487.6|1481.6|1488.6|1482.6|1488.9|1482.9|1487.6|1481.6|11
1589936100000|2020-05-20 00:55:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.9|1482.9|3
1589936400000|2020-05-20 01:00:00|1489.1|1483.1|1490.6|1484.6|1490.6|1484.6|1488.6|1482.6|22
1589936700000|2020-05-20 01:05:00|1490.4|1484.4|1491.9|1485.9|1492.1|1486.1|1490.4|1484.4|25
1589937000000|2020-05-20 01:10:00|1491.6|1485.6|1493.6|1487.6|1493.6|1487.6|1491.4|1485.4|17
1589937300000|2020-05-20 01:15:00|1493.9|1487.9|1493.6|1487.6|1494.6|1488.6|1493.1|1487.1|30
1589937600000|2020-05-20 01:20:00|1493.9|1487.9|1494.4|1488.4|1494.6|1488.6|1493.6|1487.6|22
1589937900000|2020-05-20 01:25:00|1493.6|1487.6|1493.9|1487.9|1494.4|1488.4|1493.4|1487.4|13
1589938200000|2020-05-20 01:30:00|1493.6|1487.6|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|15
1589938500000|2020-05-20 01:35:00|1494.6|1488.6|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|12
1589938800000|2020-05-20 01:40:00|1494.9|1488.9|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|16
1589939100000|2020-05-20 01:45:00|1494.1|1488.1|1494.9|1488.9|1495.1|1489.1|1494.1|1488.1|13
1589939400000|2020-05-20 01:50:00|1495.1|1489.1|1496.1|1490.1|1496.1|1490.1|1495.1|1489.1|6
1589939700000|2020-05-20 01:55:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|6
1589940000000|2020-05-20 02:00:00|1495.9|1489.9|1495.6|1489.6|1496.1|1490.1|1494.9|1488.9|19
1589940300000|2020-05-20 02:05:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1494.9|1488.9|8
1589940600000|2020-05-20 02:10:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1495.4|1489.4|2
1589940900000|2020-05-20 02:15:00|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1
1589941200000|2020-05-20 02:20:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589941500000|2020-05-20 02:25:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1
1589941800000|2020-05-20 02:30:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1493.4|1487.4|9
1589942100000|2020-05-20 02:35:00|1494.4|1488.4|1494.6|1488.6|1494.6|1488.6|1494.4|1488.4|4
1589942400000|2020-05-20 02:40:00|1494.9|1488.9|1495.6|1489.6|1495.6|1489.6|1494.9|1488.9|9
1589942700000|2020-05-20 02:45:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|8
1589943000000|2020-05-20 02:50:00|1495.9|1489.9|1496.1|1490.1|1496.4|1490.4|1495.6|1489.6|7
1589943300000|2020-05-20 02:55:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|4
1589943600000|2020-05-20 03:00:00|1495.6|1489.6|1494.9|1488.9|1495.6|1489.6|1494.6|1488.6|6
1589943900000|2020-05-20 03:05:00|1495.1|1489.1|1496.1|1490.1|1496.1|1490.1|1494.6|1488.6|8
1589944200000|2020-05-20 03:10:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.6|1489.6|9
1589944800000|2020-05-20 03:20:00|1496.4|1490.4|1496.1|1490.1|1496.4|1490.4|1496.1|1490.1|2
1589945100000|2020-05-20 03:25:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1589945400000|2020-05-20 03:30:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|3
1589945700000|2020-05-20 03:35:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1589946300000|2020-05-20 03:45:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1
1589947800000|2020-05-20 04:10:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1589948100000|2020-05-20 04:15:00|1495.9|1489.9|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|6
1589948400000|2020-05-20 04:20:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.6|1489.6|2
1589948700000|2020-05-20 04:25:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1495.9|1489.9|2
1589949300000|2020-05-20 04:35:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1
1589949600000|2020-05-20 04:40:00|1495.9|1489.9|1495.9|1489.9|1496.6|1490.6|1495.9|1489.9|7
1589950200000|2020-05-20 04:50:00|1496.1|1490.1|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|3
1589950500000|2020-05-20 04:55:00|1496.4|1490.4|1495.9|1489.9|1496.4|1490.4|1495.9|1489.9|2
1589950800000|2020-05-20 05:00:00|1496.6|1490.6|1495.1|1489.1|1496.6|1490.6|1495.1|1489.1|7
1589951100000|2020-05-20 05:05:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1589951400000|2020-05-20 05:10:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589951700000|2020-05-20 05:15:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589952000000|2020-05-20 05:20:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.1|1488.1|3
1589952300000|2020-05-20 05:25:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|4
1589952600000|2020-05-20 05:30:00|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1
1589952900000|2020-05-20 05:35:00|1494.9|1488.9|1496.4|1490.4|1496.4|1490.4|1494.6|1488.6|14
1589953200000|2020-05-20 05:40:00|1496.1|1490.1|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|8
1589953500000|2020-05-20 05:45:00|1497.1|1491.1|1497.6|1491.6|1497.6|1491.6|1496.6|1490.6|21
1589953800000|2020-05-20 05:50:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.9|1489.9|19
1589954100000|2020-05-20 05:55:00|1496.4|1490.4|1496.9|1490.9|1497.1|1491.1|1496.1|1490.1|7
1589954400000|2020-05-20 06:00:00|1497.1|1491.1|1496.1|1490.1|1497.1|1491.1|1496.1|1490.1|26
1589955000000|2020-05-20 06:10:00|1496.6|1490.6|1496.6|1490.6|1497.9|1491.9|1496.6|1490.6|8
1589955300000|2020-05-20 06:15:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.9|1489.9|8
1589955600000|2020-05-20 06:20:00|1496.6|1490.6|1498.1|1492.1|1498.4|1492.4|1496.6|1490.6|10
1589955900000|2020-05-20 06:25:00|1497.6|1491.6|1497.6|1491.6|1497.6|1491.6|1497.1|1491.1|6
1589956200000|2020-05-20 06:30:00|1497.9|1491.9|1497.6|1491.6|1497.9|1491.9|1497.6|1491.6|2
1589956500000|2020-05-20 06:35:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|6
1589956800000|2020-05-20 06:40:00|1496.9|1490.9|1497.9|1491.9|1497.9|1491.9|1496.9|1490.9|10
1589957100000|2020-05-20 06:45:00|1497.6|1491.6|1496.6|1490.6|1497.6|1491.6|1496.1|1490.1|15
1589957400000|2020-05-20 06:50:00|1497.1|1491.1|1497.6|1491.6|1497.6|1491.6|1496.4|1490.4|12
1589957700000|2020-05-20 06:55:00|1497.4|1491.4|1495.1|1489.1|1497.4|1491.4|1494.6|1488.6|20
1589958000000|2020-05-20 07:00:00|1494.6|1488.6|1495.4|1489.4|1495.9|1489.9|1494.6|1488.6|10
1589958300000|2020-05-20 07:05:00|1495.6|1489.6|1493.6|1487.6|1495.6|1489.6|1493.4|1487.4|24
1589958600000|2020-05-20 07:10:00|1493.4|1487.4|1493.6|1487.6|1493.6|1487.6|1493.1|1487.1|4
1589958900000|2020-05-20 07:15:00|1494.1|1488.1|1495.6|1489.6|1495.6|1489.6|1494.1|1488.1|9
1589959200000|2020-05-20 07:20:00|1495.4|1489.4|1491.9|1485.9|1495.4|1489.4|1491.9|1485.9|12
1589959500000|2020-05-20 07:25:00|1492.1|1486.1|1492.6|1486.6|1492.9|1486.9|1492.1|1486.1|6
1589959800000|2020-05-20 07:30:00|1492.9|1486.9|1491.1|1485.1|1492.9|1486.9|1491.1|1485.1|10
1589960100000|2020-05-20 07:35:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1489.6|1483.6|12
1589960400000|2020-05-20 07:40:00|1490.6|1484.6|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|5
1589960700000|2020-05-20 07:45:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.1|1484.1|9
1589961300000|2020-05-20 07:55:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1489.6|1483.6|7
1589961600000|2020-05-20 08:00:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1489.4|1483.4|9
1589961900000|2020-05-20 08:05:00|1490.4|1484.4|1492.1|1486.1|1492.1|1486.1|1490.4|1484.4|8
1589962200000|2020-05-20 08:10:00|1491.9|1485.9|1492.4|1486.4|1492.4|1486.4|1491.9|1485.9|5
1589962500000|2020-05-20 08:15:00|1491.6|1485.6|1491.9|1485.9|1492.4|1486.4|1491.6|1485.6|9
1589962800000|2020-05-20 08:20:00|1492.1|1486.1|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|5
1589963100000|2020-05-20 08:25:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|2
1589963400000|2020-05-20 08:30:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1489.9|1483.9|5
1589963700000|2020-05-20 08:35:00|1490.6|1484.6|1491.9|1485.9|1491.9|1485.9|1490.4|1484.4|11
1589964000000|2020-05-20 08:40:00|1492.1|1486.1|1491.6|1485.6|1492.9|1486.9|1491.1|1485.1|13
1589964300000|2020-05-20 08:45:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.1|1485.1|12
1589964600000|2020-05-20 08:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1492.4|1486.4|9
1589964900000|2020-05-20 08:55:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.1|1487.1|11
1589965200000|2020-05-20 09:00:00|1494.1|1488.1|1494.1|1488.1|1495.1|1489.1|1493.9|1487.9|12
1589965500000|2020-05-20 09:05:00|1494.4|1488.4|1495.4|1489.4|1495.9|1489.9|1494.4|1488.4|16
1589965800000|2020-05-20 09:10:00|1495.6|1489.6|1495.6|1489.6|1496.6|1490.6|1495.6|1489.6|11
1589966100000|2020-05-20 09:15:00|1496.1|1490.1|1495.6|1489.6|1497.1|1491.1|1495.6|1489.6|7
1589966400000|2020-05-20 09:20:00|1495.9|1489.9|1496.1|1490.1|1496.4|1490.4|1495.9|1489.9|4
1589966700000|2020-05-20 09:25:00|1496.4|1490.4|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|3
1589967000000|2020-05-20 09:30:00|1496.1|1490.1|1495.1|1489.1|1496.1|1490.1|1495.1|1489.1|3
1589967300000|2020-05-20 09:35:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|15
1589967600000|2020-05-20 09:40:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1492.9|1486.9|18
1589968200000|2020-05-20 09:50:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|5
1589968500000|2020-05-20 09:55:00|1493.4|1487.4|1492.6|1486.6|1493.9|1487.9|1492.6|1486.6|14
1589969400000|2020-05-20 10:10:00|1492.9|1486.9|1492.1|1486.1|1492.9|1486.9|1492.1|1486.1|4
1589970000000|2020-05-20 10:20:00|1492.6|1486.6|1492.1|1486.1|1492.6|1486.6|1492.1|1486.1|12
1589970300000|2020-05-20 10:25:00|1492.4|1486.4|1493.6|1487.6|1493.6|1487.6|1492.4|1486.4|8
1589970600000|2020-05-20 10:30:00|1493.9|1487.9|1494.6|1488.6|1494.6|1488.6|1493.9|1487.9|6
1589970900000|2020-05-20 10:35:00|1494.4|1488.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|11
1589971200000|2020-05-20 10:40:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|2
1589971500000|2020-05-20 10:45:00|1492.9|1486.9|1492.1|1486.1|1493.1|1487.1|1491.6|1485.6|19
1589971800000|2020-05-20 10:50:00|1491.9|1485.9|1493.4|1487.4|1493.6|1487.6|1491.9|1485.9|19
1589972100000|2020-05-20 10:55:00|1493.1|1487.1|1494.4|1488.4|1494.4|1488.4|1492.6|1486.6|9
1589972700000|2020-05-20 11:05:00|1494.6|1488.6|1494.6|1488.6|1495.4|1489.4|1494.6|1488.6|7
1589973000000|2020-05-20 11:10:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.4|1488.4|11
1589973300000|2020-05-20 11:15:00|1495.9|1489.9|1495.1|1489.1|1496.1|1490.1|1495.1|1489.1|7
1589973600000|2020-05-20 11:20:00|1495.6|1489.6|1495.1|1489.1|1495.9|1489.9|1495.1|1489.1|11
1589973900000|2020-05-20 11:25:00|1494.9|1488.9|1493.9|1487.9|1494.9|1488.9|1493.9|1487.9|5
1589974200000|2020-05-20 11:30:00|1493.6|1487.6|1492.6|1486.6|1493.6|1487.6|1492.6|1486.6|5
1589974500000|2020-05-20 11:35:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|2
1589974800000|2020-05-20 11:40:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1491.6|1485.6|9
1589975100000|2020-05-20 11:45:00|1492.1|1486.1|1492.4|1486.4|1492.4|1486.4|1491.9|1485.9|6
1589975400000|2020-05-20 11:50:00|1492.1|1486.1|1491.1|1485.1|1492.1|1486.1|1490.9|1484.9|9
1589975700000|2020-05-20 11:55:00|1491.4|1485.4|1490.4|1484.4|1491.9|1485.9|1488.1|1482.1|94
1589976000000|2020-05-20 12:00:00|1490.6|1484.6|1490.1|1484.1|1490.9|1484.9|1490.1|1484.1|5
1589976300000|2020-05-20 12:05:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1489.4|1483.4|6
1589976600000|2020-05-20 12:10:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|7
1589976900000|2020-05-20 12:15:00|1489.6|1483.6|1490.9|1484.9|1490.9|1484.9|1489.4|1483.4|9
1589977200000|2020-05-20 12:20:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|9
1589977500000|2020-05-20 12:25:00|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1490.9|1484.9|5
1589977800000|2020-05-20 12:30:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1490.9|1484.9|6
1589978100000|2020-05-20 12:35:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1491.4|1485.4|6
1589978400000|2020-05-20 12:40:00|1491.9|1485.9|1493.1|1487.1|1493.1|1487.1|1491.9|1485.9|5
1589978700000|2020-05-20 12:45:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|8
1589979000000|2020-05-20 12:50:00|1492.9|1486.9|1492.9|1486.9|1493.6|1487.6|1492.1|1486.1|16
1589979300000|2020-05-20 12:55:00|1493.1|1487.1|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|9
1589979600000|2020-05-20 13:00:00|1493.4|1487.4|1492.6|1486.6|1493.4|1487.4|1492.6|1486.6|8
1589979900000|2020-05-20 13:05:00|1492.4|1486.4|1490.9|1484.9|1492.4|1486.4|1490.9|1484.9|10
1589980200000|2020-05-20 13:10:00|1490.4|1484.4|1490.6|1484.6|1490.9|1484.9|1489.4|1483.4|13
1589980500000|2020-05-20 13:15:00|1490.9|1484.9|1492.1|1486.1|1492.9|1486.9|1489.9|1483.9|14
1589980800000|2020-05-20 13:20:00|1491.9|1485.9|1492.1|1486.1|1492.9|1486.9|1491.9|1485.9|18
1589981100000|2020-05-20 13:25:00|1492.4|1486.4|1494.1|1488.1|1494.4|1488.4|1492.4|1486.4|14
1589981400000|2020-05-20 13:30:00|1493.9|1487.9|1491.6|1485.6|1493.9|1487.9|1491.6|1485.6|18
1589981700000|2020-05-20 13:35:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.4|1485.4|17
1589982000000|2020-05-20 13:40:00|1492.9|1486.9|1493.4|1487.4|1493.4|1487.4|1491.9|1485.9|14
1589982300000|2020-05-20 13:45:00|1493.6|1487.6|1493.4|1487.4|1494.6|1488.6|1493.4|1487.4|16
1589982600000|2020-05-20 13:50:00|1493.6|1487.6|1494.6|1488.6|1495.1|1489.1|1493.6|1487.6|15
1589982900000|2020-05-20 13:55:00|1494.9|1488.9|1494.9|1488.9|1495.1|1489.1|1493.4|1487.4|17
1589983200000|2020-05-20 14:00:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|11
1589983500000|2020-05-20 14:05:00|1496.1|1490.1|1495.4|1489.4|1496.1|1490.1|1495.1|1489.1|10
1589983800000|2020-05-20 14:10:00|1494.9|1488.9|1495.6|1489.6|1495.9|1489.9|1494.9|1488.9|18
1589984100000|2020-05-20 14:15:00|1495.9|1489.9|1496.6|1490.6|1497.6|1491.6|1495.6|1489.6|15
1589984400000|2020-05-20 14:20:00|1496.9|1490.9|1496.6|1490.6|1497.1|1491.1|1496.6|1490.6|4
1589984700000|2020-05-20 14:25:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.1|1490.1|9
1589985000000|2020-05-20 14:30:00|1496.9|1490.9|1497.6|1491.6|1497.6|1491.6|1495.6|1489.6|16
1589985300000|2020-05-20 14:35:00|1497.4|1491.4|1498.6|1492.6|1499.9|1493.9|1497.4|1491.4|44
1589985600000|2020-05-20 14:40:00|1498.9|1492.9|1502.6|1496.6|1502.9|1496.9|1498.9|1492.9|32
1589985900000|2020-05-20 14:45:00|1502.9|1496.9|1503.6|1497.6|1503.9|1497.9|1502.1|1496.1|25
1589986200000|2020-05-20 14:50:00|1503.9|1497.9|1505.6|1499.6|1505.9|1499.9|1503.9|1497.9|28
1589986500000|2020-05-20 14:55:00|1505.9|1499.9|1506.4|1500.4|1506.6|1500.6|1505.1|1499.1|25
1589986800000|2020-05-20 15:00:00|1506.1|1500.1|1506.6|1500.6|1506.9|1500.9|1505.9|1499.9|15
1589987100000|2020-05-20 15:05:00|1506.9|1500.9|1507.4|1501.4|1507.6|1501.6|1506.4|1500.4|20
1589987400000|2020-05-20 15:10:00|1507.6|1501.6|1508.4|1502.4|1508.4|1502.4|1507.4|1501.4|11
1589987700000|2020-05-20 15:15:00|1508.6|1502.6|1513.9|1507.9|1513.9|1507.9|1508.6|1502.6|47
1589988000000|2020-05-20 15:20:00|1513.6|1507.6|1515.6|1509.6|1515.6|1509.6|1513.6|1507.6|29
1589988300000|2020-05-20 15:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1513.9|1507.9|18
1589988600000|2020-05-20 15:30:00|1515.4|1509.4|1514.9|1508.9|1515.9|1509.9|1514.4|1508.4|21
1589988900000|2020-05-20 15:35:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1513.4|1507.4|39
1589989200000|2020-05-20 15:40:00|1514.4|1508.4|1513.4|1507.4|1514.4|1508.4|1512.4|1506.4|40
1589989500000|2020-05-20 15:45:00|1513.1|1507.1|1513.4|1507.4|1514.4|1508.4|1513.1|1507.1|21
1589989800000|2020-05-20 15:50:00|1513.6|1507.6|1514.6|1508.6|1514.6|1508.6|1513.4|1507.4|9
1589990100000|2020-05-20 15:55:00|1514.9|1508.9|1513.9|1507.9|1514.9|1508.9|1513.9|1507.9|13
1589990400000|2020-05-20 16:00:00|1514.4|1508.4|1514.4|1508.4|1514.9|1508.9|1513.9|1507.9|20
1589990700000|2020-05-20 16:05:00|1514.1|1508.1|1514.9|1508.9|1515.4|1509.4|1513.9|1507.9|15
1589991000000|2020-05-20 16:10:00|1515.4|1509.4|1515.1|1509.1|1515.4|1509.4|1514.9|1508.9|9
1589991300000|2020-05-20 16:15:00|1515.4|1509.4|1515.9|1509.9|1515.9|1509.9|1515.1|1509.1|13
1589991600000|2020-05-20 16:20:00|1515.6|1509.6|1516.4|1510.4|1516.4|1510.4|1515.4|1509.4|7
1589991900000|2020-05-20 16:25:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1516.1|1510.1|2
1589992200000|2020-05-20 16:30:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1589992500000|2020-05-20 16:35:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|3
1589992800000|2020-05-20 16:40:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1516.4|1510.4|3
1589993100000|2020-05-20 16:45:00|1516.1|1510.1|1516.1|1510.1|1516.6|1510.6|1516.1|1510.1|5
1589993400000|2020-05-20 16:50:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.9|1509.9|11
1589993700000|2020-05-20 16:55:00|1516.3|1510.3|1516|1510|1516.5|1510.5|1515.4|1509.4|14
1590019200000|2020-05-21 00:00:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1590019500000|2020-05-21 00:05:00|1515.4|1509.4|1515.9|1509.9|1515.9|1509.9|1515.4|1509.4|3
1590020400000|2020-05-21 00:20:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1590022200000|2020-05-21 00:50:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|4
1590022800000|2020-05-21 01:00:00|1515.9|1509.9|1518.1|1512.1|1518.9|1512.9|1515.9|1509.9|64
1590023100000|2020-05-21 01:05:00|1517.9|1511.9|1519.6|1513.6|1519.6|1513.6|1517.9|1511.9|32
1590023400000|2020-05-21 01:10:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|5
1590023700000|2020-05-21 01:15:00|1519.6|1513.6|1520.4|1514.4|1520.4|1514.4|1519.6|1513.6|5
1590024000000|2020-05-21 01:20:00|1520.6|1514.6|1520.4|1514.4|1520.9|1514.9|1520.4|1514.4|4
1590024300000|2020-05-21 01:25:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.1|1514.1|11
1590024600000|2020-05-21 01:30:00|1520.9|1514.9|1520.6|1514.6|1521.4|1515.4|1520.6|1514.6|11
1590024900000|2020-05-21 01:35:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1520.6|1514.6|6
1590025200000|2020-05-21 01:40:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1520.1|1514.1|10
1590025500000|2020-05-21 01:45:00|1521.6|1515.6|1519.6|1513.6|1521.6|1515.6|1517.9|1511.9|42
1590025800000|2020-05-21 01:50:00|1519.4|1513.4|1518.6|1512.6|1520.4|1514.4|1518.6|1512.6|23
1590026100000|2020-05-21 01:55:00|1518.9|1512.9|1517.1|1511.1|1519.1|1513.1|1516.6|1510.6|20
1590026400000|2020-05-21 02:00:00|1516.9|1510.9|1518.1|1512.1|1518.6|1512.6|1516.9|1510.9|17
1590026700000|2020-05-21 02:05:00|1517.6|1511.6|1517.4|1511.4|1517.6|1511.6|1517.4|1511.4|2
1590027000000|2020-05-21 02:10:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1515.6|1509.6|12
1590028200000|2020-05-21 02:30:00|1515.6|1509.6|1519.1|1513.1|1519.1|1513.1|1515.4|1509.4|29
1590028500000|2020-05-21 02:35:00|1518.9|1512.9|1519.6|1513.6|1521.1|1515.1|1518.9|1512.9|56
1590028800000|2020-05-21 02:40:00|1519.4|1513.4|1520.4|1514.4|1520.9|1514.9|1519.4|1513.4|6
1590029100000|2020-05-21 02:45:00|1520.6|1514.6|1520.6|1514.6|1521.1|1515.1|1520.4|1514.4|5
1590029400000|2020-05-21 02:50:00|1521.1|1515.1|1521.6|1515.6|1521.9|1515.9|1521.1|1515.1|7
1590029700000|2020-05-21 02:55:00|1521.4|1515.4|1520.9|1514.9|1521.6|1515.6|1520.4|1514.4|10
1590030000000|2020-05-21 03:00:00|1520.6|1514.6|1520.4|1514.4|1520.6|1514.6|1519.9|1513.9|6
1590030300000|2020-05-21 03:05:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.6|1514.6|6
1590030900000|2020-05-21 03:15:00|1521.9|1515.9|1520.4|1514.4|1522.1|1516.1|1520.4|1514.4|12
1590031200000|2020-05-21 03:20:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590031800000|2020-05-21 03:30:00|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1
1590032100000|2020-05-21 03:35:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590034200000|2020-05-21 04:10:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1
1590035400000|2020-05-21 04:30:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1590036300000|2020-05-21 04:45:00|1519.9|1513.9|1517.9|1511.9|1520.1|1514.1|1517.6|1511.6|9
1590036600000|2020-05-21 04:50:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1590036900000|2020-05-21 04:55:00|1518.6|1512.6|1519.4|1513.4|1519.4|1513.4|1518.6|1512.6|3
1590037200000|2020-05-21 05:00:00|1519.6|1513.6|1519.1|1513.1|1519.9|1513.9|1519.1|1513.1|4
1590037500000|2020-05-21 05:05:00|1518.9|1512.9|1518.1|1512.1|1518.9|1512.9|1517.9|1511.9|5
1590037800000|2020-05-21 05:10:00|1518.4|1512.4|1516.9|1510.9|1518.4|1512.4|1516.4|1510.4|15
1590038400000|2020-05-21 05:20:00|1517.1|1511.1|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|3
1590039000000|2020-05-21 05:30:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.6|1511.6|6
1590039300000|2020-05-21 05:35:00|1518.1|1512.1|1516.6|1510.6|1518.1|1512.1|1516.4|1510.4|24
1590039600000|2020-05-21 05:40:00|1516.9|1510.9|1517.6|1511.6|1517.6|1511.6|1516.9|1510.9|13
1590039900000|2020-05-21 05:45:00|1517.1|1511.1|1516.6|1510.6|1517.1|1511.1|1516.4|1510.4|11
1590040200000|2020-05-21 05:50:00|1516.9|1510.9|1517.4|1511.4|1517.6|1511.6|1516.6|1510.6|12
1590040500000|2020-05-21 05:55:00|1516.9|1510.9|1517.1|1511.1|1518.6|1512.6|1516.6|1510.6|19
1590040800000|2020-05-21 06:00:00|1517.4|1511.4|1517.6|1511.6|1518.1|1512.1|1516.6|1510.6|20
1590041100000|2020-05-21 06:05:00|1517.4|1511.4|1516.4|1510.4|1517.6|1511.6|1516.4|1510.4|9
1590041400000|2020-05-21 06:10:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1515.4|1509.4|12
1590041700000|2020-05-21 06:15:00|1516.1|1510.1|1515.1|1509.1|1516.4|1510.4|1514.6|1508.6|12
1590042000000|2020-05-21 06:20:00|1514.9|1508.9|1514.4|1508.4|1515.6|1509.6|1514.4|1508.4|15
1590042300000|2020-05-21 06:25:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.6|1507.6|8
1590042600000|2020-05-21 06:30:00|1513.9|1507.9|1513.6|1507.6|1514.9|1508.9|1513.6|1507.6|44
1590042900000|2020-05-21 06:35:00|1513.9|1507.9|1513.4|1507.4|1514.6|1508.6|1511.9|1505.9|57
1590043200000|2020-05-21 06:40:00|1513.6|1507.6|1512.4|1506.4|1514.1|1508.1|1511.4|1505.4|30
1590043500000|2020-05-21 06:45:00|1512.6|1506.6|1514.6|1508.6|1514.9|1508.9|1512.4|1506.4|12
1590043800000|2020-05-21 06:50:00|1514.9|1508.9|1515.1|1509.1|1515.6|1509.6|1514.6|1508.6|12
1590044100000|2020-05-21 06:55:00|1515.6|1509.6|1515.9|1509.9|1516.1|1510.1|1515.4|1509.4|8
1590044400000|2020-05-21 07:00:00|1515.6|1509.6|1516.9|1510.9|1516.9|1510.9|1514.1|1508.1|19
1590044700000|2020-05-21 07:05:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.1|1510.1|10
1590045000000|2020-05-21 07:10:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|3
1590045300000|2020-05-21 07:15:00|1516.9|1510.9|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|9
1590045600000|2020-05-21 07:20:00|1517.9|1511.9|1518.6|1512.6|1518.9|1512.9|1517.9|1511.9|8
1590045900000|2020-05-21 07:25:00|1518.9|1512.9|1520.4|1514.4|1520.9|1514.9|1518.9|1512.9|12
1590046200000|2020-05-21 07:30:00|1520.1|1514.1|1519.9|1513.9|1520.4|1514.4|1519.9|1513.9|9
1590046500000|2020-05-21 07:35:00|1520.1|1514.1|1518.9|1512.9|1520.6|1514.6|1518.9|1512.9|12
1590046800000|2020-05-21 07:40:00|1519.1|1513.1|1517.4|1511.4|1519.1|1513.1|1517.4|1511.4|17
1590047100000|2020-05-21 07:45:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|24
1590047400000|2020-05-21 07:50:00|1517.6|1511.6|1519.4|1513.4|1519.6|1513.6|1517.4|1511.4|14
1590047700000|2020-05-21 07:55:00|1519.6|1513.6|1520.1|1514.1|1520.1|1514.1|1519.4|1513.4|3
1590048000000|2020-05-21 08:00:00|1520.4|1514.4|1519.6|1513.6|1520.9|1514.9|1519.6|1513.6|7
1590048300000|2020-05-21 08:05:00|1519.9|1513.9|1519.4|1513.4|1519.9|1513.9|1519.4|1513.4|5
1590048900000|2020-05-21 08:15:00|1519.6|1513.6|1519.9|1513.9|1519.9|1513.9|1519.4|1513.4|8
1590049200000|2020-05-21 08:20:00|1519.6|1513.6|1520.6|1514.6|1521.1|1515.1|1519.6|1513.6|14
1590050100000|2020-05-21 08:35:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590050400000|2020-05-21 08:40:00|1520.6|1514.6|1521.1|1515.1|1521.1|1515.1|1520.6|1514.6|3
1590050700000|2020-05-21 08:45:00|1520.9|1514.9|1521.4|1515.4|1521.4|1515.4|1520.6|1514.6|3
1590051000000|2020-05-21 08:50:00|1521.6|1515.6|1521.9|1515.9|1521.9|1515.9|1521.6|1515.6|4
1590051300000|2020-05-21 08:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1590051900000|2020-05-21 09:05:00|1521.9|1515.9|1521.6|1515.6|1521.9|1515.9|1521.6|1515.6|2
1590052200000|2020-05-21 09:10:00|1521.9|1515.9|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|5
1590052500000|2020-05-21 09:15:00|1521.6|1515.6|1522.1|1516.1|1522.1|1516.1|1521.6|1515.6|3
1590052800000|2020-05-21 09:20:00|1522.4|1516.4|1521.9|1515.9|1522.4|1516.4|1521.6|1515.6|6
1590053100000|2020-05-21 09:25:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1521.9|1515.9|11
1590053400000|2020-05-21 09:30:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|9
1590053700000|2020-05-21 09:35:00|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1
1590054000000|2020-05-21 09:40:00|1521.1|1515.1|1521.6|1515.6|1521.6|1515.6|1520.6|1514.6|15
1590054300000|2020-05-21 09:45:00|1521.9|1515.9|1523.4|1517.4|1523.6|1517.6|1521.6|1515.6|8
1590054600000|2020-05-21 09:50:00|1523.6|1517.6|1523.6|1517.6|1523.6|1517.6|1523.1|1517.1|4
1590054900000|2020-05-21 09:55:00|1523.4|1517.4|1523.6|1517.6|1523.6|1517.6|1523.1|1517.1|8
1590055200000|2020-05-21 10:00:00|1523.4|1517.4|1523.4|1517.4|1523.6|1517.6|1523.1|1517.1|9
1590055500000|2020-05-21 10:05:00|1523.1|1517.1|1523.4|1517.4|1523.4|1517.4|1523.1|1517.1|8
1590055800000|2020-05-21 10:10:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.4|1517.4|2
1590056100000|2020-05-21 10:15:00|1523.1|1517.1|1523.9|1517.9|1524.1|1518.1|1523.1|1517.1|6
1590056400000|2020-05-21 10:20:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1522.4|1516.4|13
1590056700000|2020-05-21 10:25:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|2
1590057000000|2020-05-21 10:30:00|1521.6|1515.6|1521.4|1515.4|1521.9|1515.9|1521.1|1515.1|26
1590057300000|2020-05-21 10:35:00|1521.1|1515.1|1520.6|1514.6|1521.1|1515.1|1520.4|1514.4|12
1590057600000|2020-05-21 10:40:00|1520.4|1514.4|1520.6|1514.6|1520.9|1514.9|1520.4|1514.4|8
1590057900000|2020-05-21 10:45:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590058200000|2020-05-21 10:50:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1
1590058500000|2020-05-21 10:55:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.4|1514.4|3
1590058800000|2020-05-21 11:00:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590059100000|2020-05-21 11:05:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|8
1590059400000|2020-05-21 11:10:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590059700000|2020-05-21 11:15:00|1520.6|1514.6|1519.4|1513.4|1520.9|1514.9|1518.9|1512.9|21
1590060000000|2020-05-21 11:20:00|1519.1|1513.1|1518.4|1512.4|1519.1|1513.1|1518.4|1512.4|3
1590060300000|2020-05-21 11:25:00|1518.9|1512.9|1518.9|1512.9|1519.4|1513.4|1518.9|1512.9|15
1590060600000|2020-05-21 11:30:00|1518.6|1512.6|1518.6|1512.6|1518.9|1512.9|1518.4|1512.4|7
1590060900000|2020-05-21 11:35:00|1518.4|1512.4|1518.4|1512.4|1518.9|1512.9|1518.4|1512.4|5
1590061200000|2020-05-21 11:40:00|1518.1|1512.1|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|2
1590061500000|2020-05-21 11:45:00|1518.6|1512.6|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|4
1590061800000|2020-05-21 11:50:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1518.4|1512.4|8
1590062100000|2020-05-21 11:55:00|1518.1|1512.1|1518.9|1512.9|1519.1|1513.1|1516.6|1510.6|48
1590062400000|2020-05-21 12:00:00|1519.1|1513.1|1520.9|1514.9|1520.9|1514.9|1518.9|1512.9|15
1590062700000|2020-05-21 12:05:00|1521.1|1515.1|1520.1|1514.1|1521.1|1515.1|1520.1|1514.1|7
1590063000000|2020-05-21 12:10:00|1519.9|1513.9|1520.5|1514.5|1520.5|1514.5|1519.8|1513.8|9
1590063300000|2020-05-21 12:15:00|1520.3|1514.3|1521|1515|1521|1515|1520.3|1514.3|18
1590063600000|2020-05-21 12:20:00|1520.5|1514.5|1521|1515|1521.5|1515.5|1520.5|1514.5|8
1590063900000|2020-05-21 12:25:00|1521.3|1515.3|1521.5|1515.5|1521.8|1515.8|1521.3|1515.3|6
1590064200000|2020-05-21 12:30:00|1521.3|1515.3|1520.5|1514.5|1521.3|1515.3|1520.5|1514.5|7
1590064500000|2020-05-21 12:35:00|1520.8|1514.8|1521.8|1515.8|1522|1516|1520.8|1514.8|11
1590064800000|2020-05-21 12:40:00|1522|1516|1521.8|1515.8|1522.3|1516.3|1521.8|1515.8|7
1590065100000|2020-05-21 12:45:00|1521.5|1515.5|1522.3|1516.3|1522.3|1516.3|1521.5|1515.5|2
1590065400000|2020-05-21 12:50:00|1522.5|1516.5|1522.3|1516.3|1522.5|1516.5|1522.3|1516.3|2
1590065700000|2020-05-21 12:55:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1
1590066000000|2020-05-21 13:00:00|1522.3|1516.3|1522.8|1516.8|1522.8|1516.8|1522.3|1516.3|19
1590066300000|2020-05-21 13:05:00|1522.3|1516.3|1522.3|1516.3|1522.8|1516.8|1522.3|1516.3|14
1590066600000|2020-05-21 13:10:00|1522.5|1516.5|1522.3|1516.3|1522.8|1516.8|1522|1516|8
1590066900000|2020-05-21 13:15:00|1522.5|1516.5|1523|1517|1523|1517|1522.5|1516.5|3
1590067200000|2020-05-21 13:20:00|1523.3|1517.3|1525.3|1519.3|1525.8|1519.8|1523.3|1517.3|18
1590067500000|2020-05-21 13:25:00|1525|1519|1523.3|1517.3|1525|1519|1523.3|1517.3|13
1590067800000|2020-05-21 13:30:00|1523.5|1517.5|1524.8|1518.8|1524.8|1518.8|1523.3|1517.3|13
1590068100000|2020-05-21 13:35:00|1525|1519|1525.3|1519.3|1525.3|1519.3|1525|1519|2
1590068400000|2020-05-21 13:40:00|1525.5|1519.5|1525.3|1519.3|1525.8|1519.8|1525.3|1519.3|10
1590068700000|2020-05-21 13:45:00|1525.5|1519.5|1525.8|1519.8|1525.8|1519.8|1525.3|1519.3|8
1590069300000|2020-05-21 13:55:00|1525.5|1519.5|1525.8|1519.8|1525.8|1519.8|1524.8|1518.8|14
1590069600000|2020-05-21 14:00:00|1525.5|1519.5|1525.3|1519.3|1525.8|1519.8|1525.3|1519.3|15
1590069900000|2020-05-21 14:05:00|1524.8|1518.8|1524.8|1518.8|1525.8|1519.8|1524.8|1518.8|16
1590070200000|2020-05-21 14:10:00|1525|1519|1525.8|1519.8|1525.8|1519.8|1525|1519|13
1590070500000|2020-05-21 14:15:00|1525.5|1519.5|1526.3|1520.3|1526.3|1520.3|1525.3|1519.3|19
1590070800000|2020-05-21 14:20:00|1525.8|1519.8|1525.3|1519.3|1526.3|1520.3|1524.8|1518.8|12
1590071100000|2020-05-21 14:25:00|1525|1519|1519.5|1513.5|1525|1519|1519.3|1513.3|36
1590071400000|2020-05-21 14:30:00|1519.3|1513.3|1520.3|1514.3|1521|1515|1518.5|1512.5|31
1590071700000|2020-05-21 14:35:00|1520|1514|1521.3|1515.3|1521.5|1515.5|1518.3|1512.3|39
1590072000000|2020-05-21 14:40:00|1521.5|1515.5|1520.8|1514.8|1522.5|1516.5|1520.5|1514.5|29
1590072300000|2020-05-21 14:45:00|1521.3|1515.3|1521.3|1515.3|1521.5|1515.5|1520.5|1514.5|25
1590072600000|2020-05-21 14:50:00|1521.5|1515.5|1521|1515|1521.8|1515.8|1519.8|1513.8|29
1590072900000|2020-05-21 14:55:00|1520.5|1514.5|1521.5|1515.5|1523|1517|1520.3|1514.3|32
1590073200000|2020-05-21 15:00:00|1521|1515|1520.3|1514.3|1521.3|1515.3|1520|1514|16
1590073500000|2020-05-21 15:05:00|1520.5|1514.5|1520.5|1514.5|1520.8|1514.8|1519.3|1513.3|21
1590073800000|2020-05-21 15:10:00|1520.8|1514.8|1520.8|1514.8|1521.5|1515.5|1520.5|1514.5|10
1590074100000|2020-05-21 15:15:00|1521|1515|1521.5|1515.5|1521.8|1515.8|1521|1515|21
1590074400000|2020-05-21 15:20:00|1521.8|1515.8|1521.5|1515.5|1522.3|1516.3|1521.3|1515.3|15
1590074700000|2020-05-21 15:25:00|1521.8|1515.8|1522.3|1516.3|1522.3|1516.3|1520.8|1514.8|29
1590075000000|2020-05-21 15:30:00|1522|1516|1523.5|1517.5|1524.8|1518.8|1522|1516|58
1590075300000|2020-05-21 15:35:00|1523.3|1517.3|1522|1516|1523.8|1517.8|1522|1516|19
1590075600000|2020-05-21 15:40:00|1522.5|1516.5|1523.3|1517.3|1524.3|1518.3|1522.5|1516.5|12
1590075900000|2020-05-21 15:45:00|1523|1517|1524.5|1518.5|1524.5|1518.5|1522.5|1516.5|16
1590076200000|2020-05-21 15:50:00|1525|1519|1525|1519|1526|1520|1525|1519|12
1590076500000|2020-05-21 15:55:00|1525.3|1519.3|1525.5|1519.5|1525.8|1519.8|1525.3|1519.3|6
1590076800000|2020-05-21 16:00:00|1525.8|1519.8|1525.5|1519.5|1525.8|1519.8|1525.5|1519.5|2
1590077100000|2020-05-21 16:05:00|1526.3|1520.3|1526.3|1520.3|1526.5|1520.5|1526.3|1520.3|3
1590077400000|2020-05-21 16:10:00|1526|1520|1526|1520|1526.3|1520.3|1526|1520|3
1590077700000|2020-05-21 16:15:00|1526.3|1520.3|1526|1520|1526.3|1520.3|1526|1520|6
1590078000000|2020-05-21 16:20:00|1525.8|1519.8|1526.8|1520.8|1527|1521|1525.8|1519.8|9
1590078600000|2020-05-21 16:30:00|1526.3|1520.3|1526.8|1520.8|1526.8|1520.8|1526.3|1520.3|2
1590105600000|2020-05-22 00:00:00|1522.4|1516.4|1522.3|1516.3|1522.4|1516.4|1522.3|1516.3|2
1590105900000|2020-05-22 00:05:00|1522.4|1516.4|1521|1515|1522.6|1516.6|1521|1515|7
1590106200000|2020-05-22 00:10:00|1520.5|1514.5|1521|1515|1521|1515|1520.4|1514.4|8
1590106500000|2020-05-22 00:15:00|1521.3|1515.3|1521.5|1515.5|1521.5|1515.5|1521.3|1515.3|3
1590106800000|2020-05-22 00:20:00|1521.3|1515.3|1521|1515|1521.3|1515.3|1521|1515|2
1590107100000|2020-05-22 00:25:00|1521.3|1515.3|1521.5|1515.5|1521.5|1515.5|1521.3|1515.3|2
1590108000000|2020-05-22 00:40:00|1521.3|1515.3|1521.8|1515.8|1521.8|1515.8|1520.8|1514.8|7
1590108300000|2020-05-22 00:45:00|1522.3|1516.3|1523.8|1517.8|1523.8|1517.8|1521.9|1515.9|15
1590108600000|2020-05-22 00:50:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590108900000|2020-05-22 00:55:00|1523.8|1517.8|1523.5|1517.5|1523.8|1517.8|1523|1517|5
1590109200000|2020-05-22 01:00:00|1523.3|1517.3|1521.5|1515.5|1523.3|1517.3|1520.4|1514.4|22
1590109500000|2020-05-22 01:05:00|1521.6|1515.6|1521.5|1515.5|1521.9|1515.9|1521.4|1515.4|7
1590109800000|2020-05-22 01:10:00|1521.4|1515.4|1522.9|1516.9|1522.9|1516.9|1521.4|1515.4|11
1590110100000|2020-05-22 01:15:00|1523|1517|1522.4|1516.4|1523|1517|1522|1516|6
1590110400000|2020-05-22 01:20:00|1522.6|1516.6|1524|1518|1524.1|1518.1|1522.4|1516.4|17
1590110700000|2020-05-22 01:25:00|1523.8|1517.8|1522.5|1516.5|1523.8|1517.8|1522.5|1516.5|14
1590111000000|2020-05-22 01:30:00|1522.3|1516.3|1521.8|1515.8|1522.3|1516.3|1521|1515|78
1590111300000|2020-05-22 01:35:00|1522|1516|1521.8|1515.8|1522.8|1516.8|1521.8|1515.8|12
1590111600000|2020-05-22 01:40:00|1521.6|1515.6|1518.4|1512.4|1521.6|1515.6|1518.3|1512.3|71
1590111900000|2020-05-22 01:45:00|1518.3|1512.3|1518.4|1512.4|1518.4|1512.4|1516.9|1510.9|50
1590112200000|2020-05-22 01:50:00|1518.5|1512.5|1519|1513|1519|1513|1517.6|1511.6|20
1590112500000|2020-05-22 01:55:00|1518.8|1512.8|1519.3|1513.3|1519.5|1513.5|1518.3|1512.3|13
1590112800000|2020-05-22 02:00:00|1519|1513|1517.3|1511.3|1519|1513|1516.9|1510.9|38
1590113100000|2020-05-22 02:05:00|1517.1|1511.1|1515.8|1509.8|1517.1|1511.1|1515.5|1509.5|47
1590113400000|2020-05-22 02:10:00|1515.5|1509.5|1514.5|1508.5|1516|1510|1514.4|1508.4|37
1590113700000|2020-05-22 02:15:00|1514|1508|1513.8|1507.8|1514|1508|1513.6|1507.6|3
1590114000000|2020-05-22 02:20:00|1513.9|1507.9|1514|1508|1514.3|1508.3|1513.6|1507.6|10
1590114300000|2020-05-22 02:25:00|1514.3|1508.3|1514.5|1508.5|1515|1509|1514.3|1508.3|9
1590114600000|2020-05-22 02:30:00|1514.6|1508.6|1515.5|1509.5|1515.6|1509.6|1514.5|1508.5|42
1590114900000|2020-05-22 02:35:00|1515.8|1509.8|1516.4|1510.4|1516.5|1510.5|1515.8|1509.8|6
1590115200000|2020-05-22 02:40:00|1516.3|1510.3|1516|1510|1516.3|1510.3|1515.8|1509.8|4
1590115500000|2020-05-22 02:45:00|1515.8|1509.8|1516.5|1510.5|1516.5|1510.5|1515.5|1509.5|8
1590115800000|2020-05-22 02:50:00|1516.3|1510.3|1517.5|1511.5|1517.8|1511.8|1516.3|1510.3|9
1590116100000|2020-05-22 02:55:00|1517.8|1511.8|1518.9|1512.9|1519.1|1513.1|1517.5|1511.5|15
1590116400000|2020-05-22 03:00:00|1518.8|1512.8|1519.4|1513.4|1519.4|1513.4|1518.3|1512.3|8
1590116700000|2020-05-22 03:05:00|1519.6|1513.6|1519.9|1513.9|1520.1|1514.1|1519.3|1513.3|12
1590117000000|2020-05-22 03:10:00|1520.1|1514.1|1520.4|1514.4|1520.4|1514.4|1520.1|1514.1|3
1590117300000|2020-05-22 03:15:00|1520.3|1514.3|1519|1513|1520.3|1514.3|1519|1513|7
1590117600000|2020-05-22 03:20:00|1518.8|1512.8|1518.5|1512.5|1518.9|1512.9|1518|1512|13
1590117900000|2020-05-22 03:25:00|1518.6|1512.6|1518.5|1512.5|1519|1513|1518.3|1512.3|27
1590118200000|2020-05-22 03:30:00|1518.8|1512.8|1519|1513|1519.3|1513.3|1518.8|1512.8|5
1590118500000|2020-05-22 03:35:00|1519.1|1513.1|1519|1513|1519.3|1513.3|1519|1513|4
1590118800000|2020-05-22 03:40:00|1519.1|1513.1|1519.1|1513.1|1519.3|1513.3|1519|1513|6
1590119100000|2020-05-22 03:45:00|1519.3|1513.3|1519.3|1513.3|1519.3|1513.3|1519.3|1513.3|1
1590120900000|2020-05-22 04:15:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.3|1513.3|4
1590121800000|2020-05-22 04:30:00|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1
1590122100000|2020-05-22 04:35:00|1519.4|1513.4|1519.4|1513.4|1519.4|1513.4|1519.3|1513.3|3
1590122700000|2020-05-22 04:45:00|1519.5|1513.5|1519.5|1513.5|1519.5|1513.5|1519.5|1513.5|1
1590123900000|2020-05-22 05:05:00|1518.5|1512.5|1517.8|1511.8|1518.5|1512.5|1517.8|1511.8|2
1590124200000|2020-05-22 05:10:00|1518|1512|1517.6|1511.6|1518|1512|1517.5|1511.5|4
1590125100000|2020-05-22 05:25:00|1517.5|1511.5|1517.1|1511.1|1517.5|1511.5|1517.1|1511.1|2
1590125400000|2020-05-22 05:30:00|1516.9|1510.9|1516.6|1510.6|1517.5|1511.5|1513.9|1507.9|64
1590125700000|2020-05-22 05:35:00|1516.4|1510.4|1518.6|1512.6|1518.6|1512.6|1516.3|1510.3|49
1590126000000|2020-05-22 05:40:00|1518.5|1512.5|1515.3|1509.3|1518.5|1512.5|1515.3|1509.3|26
1590126300000|2020-05-22 05:45:00|1515.5|1509.5|1516|1510|1516.3|1510.3|1515.3|1509.3|9
1590126600000|2020-05-22 05:50:00|1516.3|1510.3|1517.1|1511.1|1517.9|1511.9|1516.3|1510.3|15
1590126900000|2020-05-22 05:55:00|1517.3|1511.3|1516|1510|1517.3|1511.3|1516|1510|8
1590127200000|2020-05-22 06:00:00|1516.3|1510.3|1517.5|1511.5|1517.5|1511.5|1516.3|1510.3|28
1590127500000|2020-05-22 06:05:00|1517.4|1511.4|1516.3|1510.3|1517.8|1511.8|1516.3|1510.3|16
1590127800000|2020-05-22 06:10:00|1516.4|1510.4|1516.8|1510.8|1516.9|1510.9|1515.6|1509.6|23
1590128100000|2020-05-22 06:15:00|1517|1511|1518.1|1512.1|1518.4|1512.4|1517|1511|14
1590128400000|2020-05-22 06:20:00|1517.8|1511.8|1516.6|1510.6|1517.8|1511.8|1516.4|1510.4|16
1590128700000|2020-05-22 06:25:00|1516.4|1510.4|1515.3|1509.3|1516.4|1510.4|1515.3|1509.3|18
1590129000000|2020-05-22 06:30:00|1515|1509|1513.1|1507.1|1515|1509|1513.1|1507.1|69
1590129300000|2020-05-22 06:35:00|1512.8|1506.8|1512.4|1506.4|1513.8|1507.8|1511.9|1505.9|68
1590129600000|2020-05-22 06:40:00|1512.5|1506.5|1511.5|1505.5|1513.5|1507.5|1511.5|1505.5|24
1590129900000|2020-05-22 06:45:00|1511.3|1505.3|1510.6|1504.6|1511.5|1505.5|1510.6|1504.6|16
1590130200000|2020-05-22 06:50:00|1510.8|1504.8|1511.4|1505.4|1511.8|1505.8|1510.8|1504.8|11
1590130500000|2020-05-22 06:55:00|1511.6|1505.6|1510|1504|1511.8|1505.8|1509.5|1503.5|25
1590130800000|2020-05-22 07:00:00|1510.3|1504.3|1508.3|1502.3|1510.3|1504.3|1507.3|1501.3|40
1590131100000|2020-05-22 07:05:00|1509.3|1503.3|1509.3|1503.3|1509.8|1503.8|1508.3|1502.3|25
1590131400000|2020-05-22 07:10:00|1509|1503|1508.3|1502.3|1509.3|1503.3|1508|1502|13
1590131700000|2020-05-22 07:15:00|1508.5|1502.5|1510.3|1504.3|1511.3|1505.3|1508.5|1502.5|23
1590132000000|2020-05-22 07:20:00|1510|1504|1507.3|1501.3|1510|1504|1507.3|1501.3|18
1590132300000|2020-05-22 07:25:00|1507.5|1501.5|1507|1501|1508.3|1502.3|1507|1501|7
1590132600000|2020-05-22 07:30:00|1506.8|1500.8|1507.3|1501.3|1507.5|1501.5|1506.8|1500.8|9
1590132900000|2020-05-22 07:35:00|1508|1502|1510.3|1504.3|1510.3|1504.3|1508|1502|20
1590133200000|2020-05-22 07:40:00|1510|1504|1511.8|1505.8|1511.8|1505.8|1509.5|1503.5|22
1590133500000|2020-05-22 07:45:00|1511.3|1505.3|1511.3|1505.3|1511.8|1505.8|1511|1505|9
1590133800000|2020-05-22 07:50:00|1510.8|1504.8|1511.3|1505.3|1511.3|1505.3|1510.3|1504.3|7
1590134100000|2020-05-22 07:55:00|1511|1505|1508|1502|1511|1505|1507.3|1501.3|24
1590134400000|2020-05-22 08:00:00|1507.8|1501.8|1510.8|1504.8|1511.3|1505.3|1507.5|1501.5|18
1590134700000|2020-05-22 08:05:00|1510.5|1504.5|1511.3|1505.3|1511.3|1505.3|1510|1504|8
1590135000000|2020-05-22 08:10:00|1511|1505|1510.3|1504.3|1511.3|1505.3|1509.8|1503.8|15
1590135300000|2020-05-22 08:15:00|1510.5|1504.5|1507|1501|1510.5|1504.5|1506.8|1500.8|23
1590135600000|2020-05-22 08:20:00|1506.8|1500.8|1507.3|1501.3|1508.3|1502.3|1506.5|1500.5|11
1590135900000|2020-05-22 08:25:00|1507.8|1501.8|1507.8|1501.8|1507.8|1501.8|1507.8|1501.8|1
1590136200000|2020-05-22 08:30:00|1507.3|1501.3|1507.8|1501.8|1508.3|1502.3|1507.3|1501.3|8
1590136500000|2020-05-22 08:35:00|1507.5|1501.5|1506.8|1500.8|1507.5|1501.5|1506.8|1500.8|4
1590136800000|2020-05-22 08:40:00|1507|1501|1507|1501|1507.3|1501.3|1507|1501|5
1590137100000|2020-05-22 08:45:00|1507.3|1501.3|1506.3|1500.3|1507.3|1501.3|1506.3|1500.3|6
1590137400000|2020-05-22 08:50:00|1506.8|1500.8|1506.5|1500.5|1506.8|1500.8|1506.5|1500.5|2
1590137700000|2020-05-22 08:55:00|1506.8|1500.8|1507.3|1501.3|1508|1502|1506.5|1500.5|14
1590138000000|2020-05-22 09:00:00|1507.5|1501.5|1507.8|1501.8|1508|1502|1507.5|1501.5|6
1590138300000|2020-05-22 09:05:00|1508|1502|1507.8|1501.8|1508|1502|1507.8|1501.8|2
1590138900000|2020-05-22 09:15:00|1508.3|1502.3|1508.8|1502.8|1509.3|1503.3|1508.3|1502.3|5
1590139200000|2020-05-22 09:20:00|1509|1503|1508.8|1502.8|1509|1503|1508.8|1502.8|4
1590139500000|2020-05-22 09:25:00|1508.5|1502.5|1507.8|1501.8|1508.5|1502.5|1507.8|1501.8|3
1590139800000|2020-05-22 09:30:00|1508|1502|1508|1502|1508|1502|1507.8|1501.8|11
1590140100000|2020-05-22 09:35:00|1508.3|1502.3|1508.3|1502.3|1508.3|1502.3|1507.8|1501.8|9
1590140400000|2020-05-22 09:40:00|1508|1502|1507.5|1501.5|1508.3|1502.3|1507.5|1501.5|11
1590140700000|2020-05-22 09:45:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.5|1501.5|10
1590141000000|2020-05-22 09:50:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.5|1501.5|6
1590141300000|2020-05-22 09:55:00|1507.8|1501.8|1507.5|1501.5|1508.3|1502.3|1507.5|1501.5|13
1590141600000|2020-05-22 10:00:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.3|1501.3|8
1590141900000|2020-05-22 10:05:00|1507.3|1501.3|1507.3|1501.3|1507.8|1501.8|1507.3|1501.3|7
1590142200000|2020-05-22 10:10:00|1507.5|1501.5|1506.8|1500.8|1507.8|1501.8|1506.8|1500.8|4
1590142500000|2020-05-22 10:15:00|1506|1500|1506.3|1500.3|1506.3|1500.3|1506|1500|4
1590142800000|2020-05-22 10:20:00|1506.8|1500.8|1506|1500|1506.8|1500.8|1506|1500|8
1590143100000|2020-05-22 10:25:00|1506.3|1500.3|1506.5|1500.5|1506.5|1500.5|1506|1500|3
1590143400000|2020-05-22 10:30:00|1506.3|1500.3|1505.5|1499.5|1506.5|1500.5|1505.3|1499.3|7
1590143700000|2020-05-22 10:35:00|1506|1500|1506|1500|1506|1500|1506|1500|1
1590144000000|2020-05-22 10:40:00|1505.8|1499.8|1505.3|1499.3|1505.8|1499.8|1505.3|1499.3|5
1590144300000|2020-05-22 10:45:00|1505|1499|1499.5|1493.5|1505|1499|1499.3|1493.3|33
1590144600000|2020-05-22 10:50:00|1499.3|1493.3|1497.3|1491.3|1499.3|1493.3|1496.3|1490.3|17
1590144900000|2020-05-22 10:55:00|1497|1491|1499.3|1493.3|1499.8|1493.8|1497|1491|26
1590145200000|2020-05-22 11:00:00|1499.5|1493.5|1499.8|1493.8|1499.8|1493.8|1499.3|1493.3|7
1590145500000|2020-05-22 11:05:00|1500|1494|1500.3|1494.3|1500.3|1494.3|1499.8|1493.8|4
1590145800000|2020-05-22 11:10:00|1500.5|1494.5|1500.8|1494.8|1501.5|1495.5|1500.3|1494.3|15
1590146100000|2020-05-22 11:15:00|1501|1495|1502.8|1496.8|1503|1497|1500.8|1494.8|15
1590146400000|2020-05-22 11:20:00|1503.3|1497.3|1502.3|1496.3|1503.3|1497.3|1501|1495|12
1590146700000|2020-05-22 11:25:00|1502|1496|1502|1496|1502.3|1496.3|1501.3|1495.3|14
1590147000000|2020-05-22 11:30:00|1502.3|1496.3|1501.5|1495.5|1502.3|1496.3|1501.5|1495.5|10
1590147300000|2020-05-22 11:35:00|1501.8|1495.8|1501.3|1495.3|1501.8|1495.8|1499.8|1493.8|20
1590147600000|2020-05-22 11:40:00|1501.5|1495.5|1501.8|1495.8|1502.3|1496.3|1501.3|1495.3|11
1590147900000|2020-05-22 11:45:00|1502|1496|1502.5|1496.5|1502.5|1496.5|1501.8|1495.8|10
1590148200000|2020-05-22 11:50:00|1502.8|1496.8|1502.5|1496.5|1503|1497|1502.5|1496.5|8
1590148500000|2020-05-22 11:55:00|1502.8|1496.8|1499.5|1493.5|1504.3|1498.3|1499|1493|62
1590148800000|2020-05-22 12:00:00|1499.8|1493.8|1500.5|1494.5|1501.3|1495.3|1498.8|1492.8|26
1590149100000|2020-05-22 12:05:00|1500.3|1494.3|1501.3|1495.3|1502.3|1496.3|1500.3|1494.3|12
1590149400000|2020-05-22 12:10:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1500.8|1494.8|11
1590149700000|2020-05-22 12:15:00|1502.3|1496.3|1501.8|1495.8|1503.3|1497.3|1501.8|1495.8|9
1590150000000|2020-05-22 12:20:00|1501.5|1495.5|1501.5|1495.5|1501.5|1495.5|1501.3|1495.3|3
1590150300000|2020-05-22 12:25:00|1501.8|1495.8|1501.3|1495.3|1502.3|1496.3|1501.3|1495.3|5
1590150600000|2020-05-22 12:30:00|1501.5|1495.5|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|3
1590150900000|2020-05-22 12:35:00|1501.8|1495.8|1502.3|1496.3|1502.8|1496.8|1501.8|1495.8|17
1590151200000|2020-05-22 12:40:00|1502.5|1496.5|1502.8|1496.8|1502.8|1496.8|1502.3|1496.3|8
1590151500000|2020-05-22 12:45:00|1503|1497|1503.8|1497.8|1503.8|1497.8|1502.8|1496.8|5
1590151800000|2020-05-22 12:50:00|1504.3|1498.3|1504.8|1498.8|1505.8|1499.8|1504.3|1498.3|9
1590152100000|2020-05-22 12:55:00|1505.3|1499.3|1506.3|1500.3|1506.3|1500.3|1505.3|1499.3|10
1590152400000|2020-05-22 13:00:00|1506|1500|1506.3|1500.3|1506.3|1500.3|1505.3|1499.3|20
1590152700000|2020-05-22 13:05:00|1506|1500|1505.5|1499.5|1506|1500|1505.3|1499.3|8
1590153000000|2020-05-22 13:10:00|1505.8|1499.8|1504.5|1498.5|1505.8|1499.8|1504.5|1498.5|9
1590153300000|2020-05-22 13:15:00|1504.3|1498.3|1504.8|1498.8|1504.8|1498.8|1503.3|1497.3|20
1590153600000|2020-05-22 13:20:00|1504.5|1498.5|1505.3|1499.3|1505.3|1499.3|1504.5|1498.5|7
1590153900000|2020-05-22 13:25:00|1505.5|1499.5|1504.8|1498.8|1505.8|1499.8|1504.3|1498.3|26
1590154200000|2020-05-22 13:30:00|1505|1499|1502.8|1496.8|1505|1499|1502.5|1496.5|26
1590154500000|2020-05-22 13:35:00|1503|1497|1503.3|1497.3|1503.5|1497.5|1502.8|1496.8|10
1590154800000|2020-05-22 13:40:00|1503.5|1497.5|1503.8|1497.8|1503.8|1497.8|1503.3|1497.3|6
1590155100000|2020-05-22 13:45:00|1504|1498|1504.8|1498.8|1504.8|1498.8|1503.8|1497.8|10
1590155400000|2020-05-22 13:50:00|1505|1499|1506.3|1500.3|1506.3|1500.3|1505|1499|20
1590155700000|2020-05-22 13:55:00|1506.5|1500.5|1507.8|1501.8|1507.8|1501.8|1506.5|1500.5|5
1590156000000|2020-05-22 14:00:00|1508|1502|1510|1504|1510.8|1504.8|1507.8|1501.8|44
1590156300000|2020-05-22 14:05:00|1509.8|1503.8|1509.8|1503.8|1511.3|1505.3|1509.5|1503.5|27
1590156600000|2020-05-22 14:10:00|1509.5|1503.5|1508.3|1502.3|1510.3|1504.3|1508|1502|26
1590156900000|2020-05-22 14:15:00|1508|1502|1508.3|1502.3|1508.3|1502.3|1506.8|1500.8|14
1590157200000|2020-05-22 14:20:00|1508.5|1502.5|1508.8|1502.8|1509.3|1503.3|1508.5|1502.5|5
1590157500000|2020-05-22 14:25:00|1508.5|1502.5|1508.8|1502.8|1508.8|1502.8|1508.3|1502.3|4
1590157800000|2020-05-22 14:30:00|1509|1503|1507.8|1501.8|1509.3|1503.3|1507.8|1501.8|7
1590158100000|2020-05-22 14:35:00|1507.5|1501.5|1508.5|1502.5|1508.5|1502.5|1506.8|1500.8|17
1590158400000|2020-05-22 14:40:00|1508.3|1502.3|1508.8|1502.8|1509|1503|1508.3|1502.3|8
1590158700000|2020-05-22 14:45:00|1508.5|1502.5|1508.8|1502.8|1509|1503|1508.5|1502.5|6
1590159000000|2020-05-22 14:50:00|1509|1503|1509.3|1503.3|1509.3|1503.3|1509|1503|4
1590159300000|2020-05-22 14:55:00|1509|1503|1507.8|1501.8|1509|1503|1506.5|1500.5|24
1590159600000|2020-05-22 15:00:00|1508|1502|1508|1502|1508.3|1502.3|1507.8|1501.8|19
1590159900000|2020-05-22 15:05:00|1507.8|1501.8|1507.8|1501.8|1508|1502|1507.5|1501.5|7
1590160200000|2020-05-22 15:10:00|1507.5|1501.5|1506.5|1500.5|1507.8|1501.8|1506.5|1500.5|12
1590160500000|2020-05-22 15:15:00|1506.8|1500.8|1507|1501|1507|1501|1506.5|1500.5|20
1590160800000|2020-05-22 15:20:00|1507.3|1501.3|1508.8|1502.8|1508.8|1502.8|1507.3|1501.3|15
1590161100000|2020-05-22 15:25:00|1508.5|1502.5|1508.3|1502.3|1508.8|1502.8|1507.8|1501.8|11
1590161400000|2020-05-22 15:30:00|1508.5|1502.5|1507.8|1501.8|1510.5|1504.5|1507.8|1501.8|51
1590161700000|2020-05-22 15:35:00|1508|1502|1505.8|1499.8|1508|1502|1505.8|1499.8|15
1590162000000|2020-05-22 15:40:00|1506|1500|1503.8|1497.8|1506.3|1500.3|1501.8|1495.8|35
1590162300000|2020-05-22 15:45:00|1504|1498|1504.3|1498.3|1504.3|1498.3|1502.8|1496.8|11
1590162600000|2020-05-22 15:50:00|1504.5|1498.5|1505.5|1499.5|1505.5|1499.5|1504|1498|12
1590162900000|2020-05-22 15:55:00|1505.3|1499.3|1505|1499|1505.8|1499.8|1505|1499|9
1590163200000|2020-05-22 16:00:00|1505.3|1499.3|1505|1499|1505.5|1499.5|1505|1499|6
1590163500000|2020-05-22 16:05:00|1505.3|1499.3|1506|1500|1506.5|1500.5|1504.3|1498.3|10
1590163800000|2020-05-22 16:10:00|1506.3|1500.3|1507|1501|1507|1501|1506.3|1500.3|6
1590164100000|2020-05-22 16:15:00|1507.3|1501.3|1510|1504|1510.3|1504.3|1507.3|1501.3|5
1590164400000|2020-05-22 16:20:00|1509.8|1503.8|1508.8|1502.8|1509.8|1503.8|1508.8|1502.8|7
1590164700000|2020-05-22 16:25:00|1509.3|1503.3|1508.5|1502.5|1509.8|1503.8|1508.5|1502.5|6
1590165000000|2020-05-22 16:30:00|1508.3|1502.3|1507.8|1501.8|1508.5|1502.5|1507.8|1501.8|5
1590165300000|2020-05-22 16:35:00|1508|1502|1507.3|1501.3|1508|1502|1507.3|1501.3|6
1590165600000|2020-05-22 16:40:00|1507.5|1501.5|1506.3|1500.3|1507.5|1501.5|1506.3|1500.3|9
1590165900000|2020-05-22 16:45:00|1506|1500|1504.5|1498.5|1506.3|1500.3|1504.3|1498.3|27
1590166200000|2020-05-22 16:50:00|1504.8|1498.8|1505.3|1499.3|1505.5|1499.5|1504.8|1498.8|11
1590166500000|2020-05-22 16:55:00|1505|1499|1505.3|1499.3|1505.3|1499.3|1504.5|1498.5|5
1590451200000|2020-05-26 00:00:00|1511.3|1505.3|1511|1505|1511.3|1505.3|1511|1505|2
1590451500000|2020-05-26 00:05:00|1511.3|1505.3|1510.6|1504.6|1511.3|1505.3|1510.4|1504.4|7
1590451800000|2020-05-26 00:10:00|1510.8|1504.8|1512.4|1506.4|1512.4|1506.4|1510.8|1504.8|7
1590452400000|2020-05-26 00:20:00|1512.1|1506.1|1511.8|1505.8|1512.1|1506.1|1511.8|1505.8|2
1590452700000|2020-05-26 00:25:00|1512.4|1506.4|1512.9|1506.9|1513|1507|1512.4|1506.4|5
1590453000000|2020-05-26 00:30:00|1513.3|1507.3|1512.4|1506.4|1513.4|1507.4|1512.4|1506.4|5
1590453300000|2020-05-26 00:35:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.3|1506.3|8
1590453600000|2020-05-26 00:40:00|1512.5|1506.5|1512.9|1506.9|1513|1507|1512.5|1506.5|7
1590454200000|2020-05-26 00:50:00|1512.8|1506.8|1512.3|1506.3|1512.8|1506.8|1512.3|1506.3|3
1590454500000|2020-05-26 00:55:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1
1590454800000|2020-05-26 01:00:00|1512.4|1506.4|1512.6|1506.6|1513.1|1507.1|1512.3|1506.3|18
1590455100000|2020-05-26 01:05:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.8|1506.8|3
1590455400000|2020-05-26 01:10:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1
1590455700000|2020-05-26 01:15:00|1512.6|1506.6|1513.4|1507.4|1513.5|1507.5|1512.6|1506.6|8
1590456000000|2020-05-26 01:20:00|1513.3|1507.3|1512.4|1506.4|1513.3|1507.3|1512.4|1506.4|15
1590456300000|2020-05-26 01:25:00|1512.3|1506.3|1511.9|1505.9|1512.4|1506.4|1511.5|1505.5|12
1590456600000|2020-05-26 01:30:00|1511.8|1505.8|1511|1505|1511.8|1505.8|1511|1505|4
1590456900000|2020-05-26 01:35:00|1511.3|1505.3|1510|1504|1511.8|1505.8|1509.8|1503.8|29
1590457200000|2020-05-26 01:40:00|1510.3|1504.3|1512.6|1506.6|1512.6|1506.6|1510.3|1504.3|12
1590457500000|2020-05-26 01:45:00|1512.8|1506.8|1512.9|1506.9|1513.5|1507.5|1512|1506|28
1590457800000|2020-05-26 01:50:00|1513|1507|1513|1507|1513.5|1507.5|1512.6|1506.6|32
1590458100000|2020-05-26 01:55:00|1512.9|1506.9|1513.5|1507.5|1513.8|1507.8|1512.4|1506.4|20
1590458400000|2020-05-26 02:00:00|1513.6|1507.6|1516|1510|1516|1510|1513.5|1507.5|51
1590458700000|2020-05-26 02:05:00|1515.9|1509.9|1516.1|1510.1|1516.6|1510.6|1515.9|1509.9|22
1590459000000|2020-05-26 02:10:00|1516|1510|1515.9|1509.9|1516.1|1510.1|1515.5|1509.5|8
1590459300000|2020-05-26 02:15:00|1516|1510|1514.9|1508.9|1516|1510|1514.9|1508.9|6
1590459600000|2020-05-26 02:20:00|1515.3|1509.3|1515.9|1509.9|1515.9|1509.9|1515.3|1509.3|2
1590459900000|2020-05-26 02:25:00|1515.8|1509.8|1515.6|1509.6|1515.8|1509.8|1515.5|1509.5|4
1590460200000|2020-05-26 02:30:00|1515.9|1509.9|1516|1510|1516|1510|1515.9|1509.9|2
1590460500000|2020-05-26 02:35:00|1515.9|1509.9|1515.9|1509.9|1516.1|1510.1|1515|1509|13
1590460800000|2020-05-26 02:40:00|1515.6|1509.6|1516.4|1510.4|1516.6|1510.6|1515.6|1509.6|20
1590461100000|2020-05-26 02:45:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.3|1510.3|15
1590461400000|2020-05-26 02:50:00|1516.4|1510.4|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|2
1590462600000|2020-05-26 03:10:00|1516.9|1510.9|1518.3|1512.3|1518.3|1512.3|1516.9|1510.9|11
1590462900000|2020-05-26 03:15:00|1517.8|1511.8|1518.4|1512.4|1518.4|1512.4|1517.8|1511.8|6
1590463200000|2020-05-26 03:20:00|1518.5|1512.5|1518.4|1512.4|1518.5|1512.5|1518.4|1512.4|2
1590463500000|2020-05-26 03:25:00|1518.6|1512.6|1517|1511|1518.6|1512.6|1517|1511|11
1590463800000|2020-05-26 03:30:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1590464100000|2020-05-26 03:35:00|1516.9|1510.9|1517.3|1511.3|1517.3|1511.3|1516.9|1510.9|4
1590464400000|2020-05-26 03:40:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1517.5|1511.5|2
1590465300000|2020-05-26 03:55:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1590466200000|2020-05-26 04:10:00|1518|1512|1518.1|1512.1|1518.1|1512.1|1518|1512|2
1590466500000|2020-05-26 04:15:00|1518.6|1512.6|1519.6|1513.6|1519.6|1513.6|1518.5|1512.5|8
1590466800000|2020-05-26 04:20:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.5|1513.5|3
1590467400000|2020-05-26 04:30:00|1519.6|1513.6|1518.9|1512.9|1519.6|1513.6|1518.9|1512.9|3
1590467700000|2020-05-26 04:35:00|1519.1|1513.1|1519.1|1513.1|1519.1|1513.1|1519.1|1513.1|1
1590468600000|2020-05-26 04:50:00|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1518.5|1512.5|6
1590469500000|2020-05-26 05:05:00|1518.6|1512.6|1517.8|1511.8|1518.6|1512.6|1517.8|1511.8|4
1590469800000|2020-05-26 05:10:00|1517.5|1511.5|1517.3|1511.3|1517.5|1511.5|1516.8|1510.8|6
1590470100000|2020-05-26 05:15:00|1517|1511|1517.3|1511.3|1517.3|1511.3|1517|1511|2
1590471000000|2020-05-26 05:30:00|1517|1511|1515.8|1509.8|1517|1511|1515.8|1509.8|10
1590471300000|2020-05-26 05:35:00|1515.4|1509.4|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|14
1590471600000|2020-05-26 05:40:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1515.1|1509.1|10
1590471900000|2020-05-26 05:45:00|1516.8|1510.8|1517.1|1511.1|1517.6|1511.6|1516.8|1510.8|13
1590472200000|2020-05-26 05:50:00|1517.3|1511.3|1518.1|1512.1|1518.1|1512.1|1517.3|1511.3|9
1590472500000|2020-05-26 05:55:00|1517.4|1511.4|1517.3|1511.3|1517.4|1511.4|1517|1511|6
1590472800000|2020-05-26 06:00:00|1517.5|1511.5|1517.3|1511.3|1517.5|1511.5|1516.3|1510.3|11
1590473100000|2020-05-26 06:05:00|1517|1511|1517.1|1511.1|1517.1|1511.1|1516.6|1510.6|8
1590473400000|2020-05-26 06:10:00|1517.4|1511.4|1517.6|1511.6|1517.8|1511.8|1517.3|1511.3|9
1590473700000|2020-05-26 06:15:00|1517.5|1511.5|1517.6|1511.6|1517.6|1511.6|1517.5|1511.5|2
1590474000000|2020-05-26 06:20:00|1517.4|1511.4|1517|1511|1517.6|1511.6|1516.8|1510.8|8
1590474300000|2020-05-26 06:25:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1516.3|1510.3|6
1590474600000|2020-05-26 06:30:00|1516.5|1510.5|1516.6|1510.6|1516.8|1510.8|1516.5|1510.5|5
1590474900000|2020-05-26 06:35:00|1516.5|1510.5|1513.8|1507.8|1516.5|1510.5|1513.5|1507.5|15
1590475200000|2020-05-26 06:40:00|1513.6|1507.6|1513.3|1507.3|1513.8|1507.8|1512.3|1506.3|13
1590475500000|2020-05-26 06:45:00|1514.1|1508.1|1514.1|1508.1|1514.3|1508.3|1514.1|1508.1|5
1590475800000|2020-05-26 06:50:00|1512.5|1506.5|1513.4|1507.4|1514.3|1508.3|1512.5|1506.5|23
1590476100000|2020-05-26 06:55:00|1513.5|1507.5|1513|1507|1514.8|1508.8|1513|1507|13
1590476400000|2020-05-26 07:00:00|1512.8|1506.8|1512.5|1506.5|1513|1507|1511|1505|27
1590476700000|2020-05-26 07:05:00|1512.3|1506.3|1511.3|1505.3|1512.8|1506.8|1511.3|1505.3|10
1590477000000|2020-05-26 07:10:00|1511|1505|1511.3|1505.3|1512.3|1506.3|1511|1505|14
1590477300000|2020-05-26 07:15:00|1510.8|1504.8|1510|1504|1510.8|1504.8|1510|1504|7
1590477600000|2020-05-26 07:20:00|1510.3|1504.3|1511.3|1505.3|1511.3|1505.3|1509.3|1503.3|18
1590477900000|2020-05-26 07:25:00|1511|1505|1510.8|1504.8|1511|1505|1510.5|1504.5|3
1590478200000|2020-05-26 07:30:00|1510.3|1504.3|1509.3|1503.3|1510.3|1504.3|1509.3|1503.3|15
1590478500000|2020-05-26 07:35:00|1509.5|1503.5|1508.8|1502.8|1510.3|1504.3|1508.8|1502.8|12
1590478800000|2020-05-26 07:40:00|1509|1503|1508.3|1502.3|1509.3|1503.3|1508|1502|9
1590479100000|2020-05-26 07:45:00|1508|1502|1508.5|1502.5|1508.5|1502.5|1508|1502|5
1590479400000|2020-05-26 07:50:00|1508.8|1502.8|1508.8|1502.8|1508.8|1502.8|1508.3|1502.3|6
1590479700000|2020-05-26 07:55:00|1508.5|1502.5|1508.3|1502.3|1508.5|1502.5|1508.3|1502.3|2
1590480000000|2020-05-26 08:00:00|1508|1502|1509|1503|1509|1503|1507.3|1501.3|14
1590480300000|2020-05-26 08:05:00|1508.8|1502.8|1508|1502|1508.8|1502.8|1507.3|1501.3|15
1590480600000|2020-05-26 08:10:00|1507.8|1501.8|1507.5|1501.5|1508|1502|1507.5|1501.5|4
1590480900000|2020-05-26 08:15:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1506.8|1500.8|5
1590481200000|2020-05-26 08:20:00|1507|1501|1507.3|1501.3|1507.5|1501.5|1507|1501|6
1590481500000|2020-05-26 08:25:00|1507|1501|1507.3|1501.3|1507.5|1501.5|1507|1501|6
1590481800000|2020-05-26 08:30:00|1507.5|1501.5|1508.8|1502.8|1508.8|1502.8|1506.8|1500.8|13
1590482100000|2020-05-26 08:35:00|1509|1503|1510|1504|1510.8|1504.8|1509|1503|15
1590482400000|2020-05-26 08:40:00|1510.3|1504.3|1510.3|1504.3|1510.8|1504.8|1510|1504|12
1590482700000|2020-05-26 08:45:00|1510.5|1504.5|1512|1506|1512.8|1506.8|1510.5|1504.5|28
1590483000000|2020-05-26 08:50:00|1512.3|1506.3|1512.3|1506.3|1512.8|1506.8|1511.5|1505.5|19
1590483300000|2020-05-26 08:55:00|1511.8|1505.8|1513.3|1507.3|1514.8|1508.8|1511.5|1505.5|31
1590483600000|2020-05-26 09:00:00|1513|1507|1515.3|1509.3|1516.3|1510.3|1513|1507|36
1590483900000|2020-05-26 09:05:00|1514.8|1508.8|1514.8|1508.8|1515.3|1509.3|1514|1508|15
1590484200000|2020-05-26 09:10:00|1515|1509|1516.8|1510.8|1517.3|1511.3|1515|1509|30
1590484500000|2020-05-26 09:15:00|1517|1511|1517|1511|1517.3|1511.3|1516.5|1510.5|12
1590484800000|2020-05-26 09:20:00|1517.3|1511.3|1516.8|1510.8|1517.3|1511.3|1516.5|1510.5|9
1590485100000|2020-05-26 09:25:00|1516.3|1510.3|1516.3|1510.3|1516.3|1510.3|1516|1510|3
1590485400000|2020-05-26 09:30:00|1516.5|1510.5|1516|1510|1516.5|1510.5|1515.5|1509.5|6
1590485700000|2020-05-26 09:35:00|1516.5|1510.5|1515|1509|1516.5|1510.5|1514.8|1508.8|9
1590486000000|2020-05-26 09:40:00|1515.3|1509.3|1515.8|1509.8|1516.8|1510.8|1515.3|1509.3|16
1590486300000|2020-05-26 09:45:00|1516|1510|1517|1511|1517|1511|1516|1510|8
1590486600000|2020-05-26 09:50:00|1516.8|1510.8|1516.8|1510.8|1517|1511|1516.5|1510.5|21
1590486900000|2020-05-26 09:55:00|1517|1511|1516.8|1510.8|1517|1511|1516.3|1510.3|4
1590487200000|2020-05-26 10:00:00|1517|1511|1517.5|1511.5|1517.8|1511.8|1517|1511|20
1590487500000|2020-05-26 10:05:00|1517.8|1511.8|1520|1514|1520|1514|1517.3|1511.3|20
1590487800000|2020-05-26 10:10:00|1520.3|1514.3|1519.3|1513.3|1520.3|1514.3|1518.8|1512.8|14
1590488100000|2020-05-26 10:15:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.5|1513.5|8
1590488400000|2020-05-26 10:20:00|1519.5|1513.5|1519.3|1513.3|1519.5|1513.5|1518.5|1512.5|6
1590488700000|2020-05-26 10:25:00|1518.8|1512.8|1519.3|1513.3|1519.3|1513.3|1518.8|1512.8|4
1590489000000|2020-05-26 10:30:00|1519.5|1513.5|1519.3|1513.3|1520|1514|1519.3|1513.3|4
1590489600000|2020-05-26 10:40:00|1519|1513|1517.8|1511.8|1519|1513|1517.8|1511.8|13
1590489900000|2020-05-26 10:45:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1517.5|1511.5|2
1590490200000|2020-05-26 10:50:00|1516.8|1510.8|1516|1510|1516.8|1510.8|1515.8|1509.8|8
1590490500000|2020-05-26 10:55:00|1516.3|1510.3|1516|1510|1516.3|1510.3|1516|1510|2
1590490800000|2020-05-26 11:00:00|1515.8|1509.8|1515.5|1509.5|1515.8|1509.8|1515.5|1509.5|2
1590491100000|2020-05-26 11:05:00|1515.8|1509.8|1515.8|1509.8|1515.8|1509.8|1515.8|1509.8|1
1590491700000|2020-05-26 11:15:00|1515.5|1509.5|1515|1509|1515.5|1509.5|1514.5|1508.5|10
1590492000000|2020-05-26 11:20:00|1514.8|1508.8|1514.5|1508.5|1514.8|1508.8|1514.5|1508.5|2
1590492300000|2020-05-26 11:25:00|1514.8|1508.8|1514.3|1508.3|1514.8|1508.8|1514|1508|5
1590492600000|2020-05-26 11:30:00|1514.5|1508.5|1515.8|1509.8|1515.8|1509.8|1514.5|1508.5|12
1590492900000|2020-05-26 11:35:00|1516|1510|1516.3|1510.3|1516.5|1510.5|1516|1510|6
1590493200000|2020-05-26 11:40:00|1516.5|1510.5|1516.5|1510.5|1517|1511|1516.3|1510.3|9
1590493500000|2020-05-26 11:45:00|1516.8|1510.8|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|7
1590493800000|2020-05-26 11:50:00|1517|1511|1516.3|1510.3|1517.3|1511.3|1516.3|1510.3|13
1590494100000|2020-05-26 11:55:00|1516.5|1510.5|1517.3|1511.3|1517.5|1511.5|1515.3|1509.3|53
1590494400000|2020-05-26 12:00:00|1516.8|1510.8|1517.8|1511.8|1518.8|1512.8|1516.8|1510.8|37
1590494700000|2020-05-26 12:05:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1516.8|1510.8|10
1590495000000|2020-05-26 12:10:00|1518|1512|1518.8|1512.8|1518.8|1512.8|1518|1512|11
1590495300000|2020-05-26 12:15:00|1518.5|1512.5|1518.5|1512.5|1519|1513|1518.5|1512.5|13
1590495600000|2020-05-26 12:20:00|1518.8|1512.8|1517.3|1511.3|1519|1513|1517.3|1511.3|12
1590495900000|2020-05-26 12:25:00|1517.5|1511.5|1516.5|1510.5|1517.5|1511.5|1516|1510|14
1590496200000|2020-05-26 12:30:00|1516.8|1510.8|1517.3|1511.3|1517.3|1511.3|1516.8|1510.8|5
1590496500000|2020-05-26 12:35:00|1516.8|1510.8|1516.8|1510.8|1516.8|1510.8|1516.8|1510.8|1
1590496800000|2020-05-26 12:40:00|1516.5|1510.5|1516.5|1510.5|1516.5|1510.5|1516.5|1510.5|1
1590497100000|2020-05-26 12:45:00|1516.3|1510.3|1517|1511|1517|1511|1516|1510|11
1590497400000|2020-05-26 12:50:00|1516.8|1510.8|1517.5|1511.5|1517.8|1511.8|1516.8|1510.8|15
1590497700000|2020-05-26 12:55:00|1517.8|1511.8|1518.5|1512.5|1518.5|1512.5|1517.8|1511.8|5
1590498000000|2020-05-26 13:00:00|1518.8|1512.8|1517.3|1511.3|1518.8|1512.8|1517.3|1511.3|8
1590498300000|2020-05-26 13:05:00|1517.5|1511.5|1517.3|1511.3|1517.8|1511.8|1517.3|1511.3|6
1590498600000|2020-05-26 13:10:00|1516.8|1510.8|1516.8|1510.8|1517|1511|1516.8|1510.8|3
1590499200000|2020-05-26 13:20:00|1517.3|1511.3|1517.3|1511.3|1517.5|1511.5|1517|1511|13
1590499500000|2020-05-26 13:25:00|1517|1511|1516.3|1510.3|1517|1511|1516.3|1510.3|4
1590499800000|2020-05-26 13:30:00|1516.5|1510.5|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|8
1590500100000|2020-05-26 13:35:00|1517|1511|1517.3|1511.3|1517.3|1511.3|1516.8|1510.8|3
1590500400000|2020-05-26 13:40:00|1517|1511|1518.3|1512.3|1518.3|1512.3|1516.8|1510.8|6
1590500700000|2020-05-26 13:45:00|1518|1512|1515.8|1509.8|1518.5|1512.5|1515.8|1509.8|22
1590501000000|2020-05-26 13:50:00|1516|1510|1514.8|1508.8|1516.5|1510.5|1514.5|1508.5|58
1590501300000|2020-05-26 13:55:00|1514.5|1508.5|1515|1509|1515|1509|1514|1508|17
1590501600000|2020-05-26 14:00:00|1514.5|1508.5|1514.5|1508.5|1515|1509|1514|1508|20
1590501900000|2020-05-26 14:05:00|1514|1508|1515|1509|1515.3|1509.3|1513.3|1507.3|21
1590502200000|2020-05-26 14:10:00|1514.8|1508.8|1516.8|1510.8|1516.8|1510.8|1514.8|1508.8|13
1590502500000|2020-05-26 14:15:00|1516.3|1510.3|1517.3|1511.3|1517.3|1511.3|1516|1510|12
1590502800000|2020-05-26 14:20:00|1517.5|1511.5|1515.8|1509.8|1517.8|1511.8|1515.8|1509.8|42
1590503100000|2020-05-26 14:25:00|1516|1510|1514.8|1508.8|1516|1510|1514.8|1508.8|14
1590503400000|2020-05-26 14:30:00|1515|1509|1516.3|1510.3|1516.3|1510.3|1515|1509|11
1590503700000|2020-05-26 14:35:00|1516|1510|1516.5|1510.5|1517.5|1511.5|1515.8|1509.8|22
1590504000000|2020-05-26 14:40:00|1516.8|1510.8|1516.5|1510.5|1517.3|1511.3|1516.3|1510.3|17
1590504300000|2020-05-26 14:45:00|1516.3|1510.3|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|23
1590504600000|2020-05-26 14:50:00|1517|1511|1517.8|1511.8|1517.8|1511.8|1516.8|1510.8|24
1590504900000|2020-05-26 14:55:00|1518.5|1512.5|1517.3|1511.3|1518.5|1512.5|1517.3|1511.3|23
1590505200000|2020-05-26 15:00:00|1517.5|1511.5|1516.5|1510.5|1517.8|1511.8|1516.3|1510.3|38
1590505500000|2020-05-26 15:05:00|1516.3|1510.3|1518.8|1512.8|1518.8|1512.8|1516.3|1510.3|13
1590505800000|2020-05-26 15:10:00|1519|1513|1519.8|1513.8|1519.8|1513.8|1518.8|1512.8|13
1590506100000|2020-05-26 15:15:00|1520|1514|1521.8|1515.8|1521.8|1515.8|1520|1514|25
1590506400000|2020-05-26 15:20:00|1521.5|1515.5|1521.3|1515.3|1521.5|1515.5|1520.3|1514.3|30
1590506700000|2020-05-26 15:25:00|1521|1515|1521.3|1515.3|1521.8|1515.8|1520.3|1514.3|37
1590507000000|2020-05-26 15:30:00|1521.5|1515.5|1523.5|1517.5|1523.8|1517.8|1520.3|1514.3|83
1590507300000|2020-05-26 15:35:00|1523.3|1517.3|1522.3|1516.3|1523.3|1517.3|1520.5|1514.5|40
1590507600000|2020-05-26 15:40:00|1522|1516|1521.8|1515.8|1522.3|1516.3|1521.3|1515.3|20
1590507900000|2020-05-26 15:45:00|1522|1516|1522.3|1516.3|1522.3|1516.3|1521.8|1515.8|5
1590508200000|2020-05-26 15:50:00|1522.5|1516.5|1522.8|1516.8|1523.5|1517.5|1522.3|1516.3|13
1590508500000|2020-05-26 15:55:00|1522.5|1516.5|1523|1517|1523.3|1517.3|1522|1516|17
1590508800000|2020-05-26 16:00:00|1522.8|1516.8|1522.8|1516.8|1522.8|1516.8|1522.8|1516.8|1
1590509100000|2020-05-26 16:05:00|1523|1517|1522.8|1516.8|1523|1517|1522.8|1516.8|4
1590509700000|2020-05-26 16:15:00|1522.5|1516.5|1522|1516|1522.5|1516.5|1522|1516|3
1590510000000|2020-05-26 16:20:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|2
1590510300000|2020-05-26 16:25:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1521.8|1515.8|5
1590510600000|2020-05-26 16:30:00|1522.8|1516.8|1523.3|1517.3|1523.8|1517.8|1522.8|1516.8|7
1590510900000|2020-05-26 16:35:00|1523.5|1517.5|1522.8|1516.8|1523.5|1517.5|1522.8|1516.8|6
1590511200000|2020-05-26 16:40:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1
1590511800000|2020-05-26 16:50:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|2
1590537600000|2020-05-27 00:00:00|1524.9|1518.9|1523.8|1517.8|1524.9|1518.9|1523.8|1517.8|5
1590538200000|2020-05-27 00:10:00|1523.5|1517.5|1523.5|1517.5|1523.8|1517.8|1522.9|1516.9|10
1590538500000|2020-05-27 00:15:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590538800000|2020-05-27 00:20:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590539100000|2020-05-27 00:25:00|1524.3|1518.3|1524.1|1518.1|1524.5|1518.5|1524|1518|5
1590539400000|2020-05-27 00:30:00|1524|1518|1523.9|1517.9|1524|1518|1523.9|1517.9|2
1590540000000|2020-05-27 00:40:00|1523.5|1517.5|1523|1517|1523.5|1517.5|1523|1517|3
1590540300000|2020-05-27 00:45:00|1523.1|1517.1|1522.8|1516.8|1523.1|1517.1|1522.8|1516.8|3
1590540900000|2020-05-27 00:55:00|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1
1590541200000|2020-05-27 01:00:00|1522.8|1516.8|1524|1518|1525|1519|1522.5|1516.5|26
1590541500000|2020-05-27 01:05:00|1523.9|1517.9|1524.8|1518.8|1524.9|1518.9|1523|1517|17
1590541800000|2020-05-27 01:10:00|1524.9|1518.9|1524.9|1518.9|1525|1519|1524.9|1518.9|3
1590542100000|2020-05-27 01:15:00|1525.1|1519.1|1524.8|1518.8|1525.6|1519.6|1524.8|1518.8|8
1590542400000|2020-05-27 01:20:00|1524.5|1518.5|1524.5|1518.5|1524.5|1518.5|1524.5|1518.5|1
1590543000000|2020-05-27 01:30:00|1524.8|1518.8|1524.5|1518.5|1525|1519|1524.5|1518.5|6
1590543300000|2020-05-27 01:35:00|1524.9|1518.9|1525.4|1519.4|1525.6|1519.6|1524.9|1518.9|6
1590543600000|2020-05-27 01:40:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.4|1518.4|14
1590543900000|2020-05-27 01:45:00|1524.8|1518.8|1524.9|1518.9|1525.6|1519.6|1524.8|1518.8|17
1590544200000|2020-05-27 01:50:00|1524.8|1518.8|1524|1518|1524.8|1518.8|1523.8|1517.8|11
1590544500000|2020-05-27 01:55:00|1524.3|1518.3|1524.5|1518.5|1524.5|1518.5|1524.3|1518.3|2
1590546000000|2020-05-27 02:20:00|1524.3|1518.3|1524|1518|1524.3|1518.3|1524|1518|2
1590546300000|2020-05-27 02:25:00|1524.3|1518.3|1524.5|1518.5|1524.5|1518.5|1524|1518|6
1590546900000|2020-05-27 02:35:00|1524.3|1518.3|1523.6|1517.6|1524.3|1518.3|1523.4|1517.4|6
1590547200000|2020-05-27 02:40:00|1523.8|1517.8|1526|1520|1526|1520|1523.8|1517.8|19
1590547500000|2020-05-27 02:45:00|1525.9|1519.9|1526.3|1520.3|1526.3|1520.3|1525.8|1519.8|6
1590547800000|2020-05-27 02:50:00|1526.5|1520.5|1526.3|1520.3|1526.5|1520.5|1526.3|1520.3|7
1590548100000|2020-05-27 02:55:00|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1
1590548400000|2020-05-27 03:00:00|1525.9|1519.9|1524.8|1518.8|1526.1|1520.1|1524.5|1518.5|24
1590548700000|2020-05-27 03:05:00|1524.6|1518.6|1522.6|1516.6|1524.6|1518.6|1522.6|1516.6|24
1590549000000|2020-05-27 03:10:00|1522.8|1516.8|1523.3|1517.3|1523.5|1517.5|1522.6|1516.6|8
1590549300000|2020-05-27 03:15:00|1523.5|1517.5|1524.5|1518.5|1524.6|1518.6|1523.5|1517.5|13
1590549600000|2020-05-27 03:20:00|1524.3|1518.3|1524.5|1518.5|1524.8|1518.8|1524.3|1518.3|6
1590549900000|2020-05-27 03:25:00|1524.4|1518.4|1524|1518|1525|1519|1523.8|1517.8|13
1590550500000|2020-05-27 03:35:00|1524.3|1518.3|1524|1518|1524.6|1518.6|1524|1518|8
1590550800000|2020-05-27 03:40:00|1523.9|1517.9|1524|1518|1524|1518|1523.8|1517.8|3
1590552000000|2020-05-27 04:00:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590552600000|2020-05-27 04:10:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1590552900000|2020-05-27 04:15:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590553200000|2020-05-27 04:20:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590555000000|2020-05-27 04:50:00|1523.8|1517.8|1524|1518|1524|1518|1523.8|1517.8|2
1590555300000|2020-05-27 04:55:00|1523.9|1517.9|1523.5|1517.5|1523.9|1517.9|1523.5|1517.5|2
1590557400000|2020-05-27 05:30:00|1523.1|1517.1|1522.5|1516.5|1523.3|1517.3|1522.5|1516.5|5
1590557700000|2020-05-27 05:35:00|1521.5|1515.5|1521.8|1515.8|1521.8|1515.8|1521.4|1515.4|9
1590558000000|2020-05-27 05:40:00|1522|1516|1522|1516|1522|1516|1522|1516|1
1590558300000|2020-05-27 05:45:00|1521.8|1515.8|1521.5|1515.5|1521.8|1515.8|1521.5|1515.5|5
1590558900000|2020-05-27 05:55:00|1520.9|1514.9|1521|1515|1521|1515|1520.6|1514.6|16
1590559200000|2020-05-27 06:00:00|1521.6|1515.6|1522|1516|1522|1516|1521.6|1515.6|3
1590559500000|2020-05-27 06:05:00|1521.8|1515.8|1521.8|1515.8|1522.3|1516.3|1521|1515|15
1590559800000|2020-05-27 06:10:00|1522.1|1516.1|1522.3|1516.3|1522.3|1516.3|1522.1|1516.1|2
1590560100000|2020-05-27 06:15:00|1521.9|1515.9|1521.3|1515.3|1521.9|1515.9|1521.3|1515.3|7
1590560400000|2020-05-27 06:20:00|1521|1515|1520.4|1514.4|1521|1515|1520.4|1514.4|15
1590561000000|2020-05-27 06:30:00|1520.3|1514.3|1520.3|1514.3|1520.4|1514.4|1519.8|1513.8|9
1590561300000|2020-05-27 06:35:00|1520.1|1514.1|1520.5|1514.5|1520.5|1514.5|1520|1514|7
1590561600000|2020-05-27 06:40:00|1521|1515|1520.5|1514.5|1521.1|1515.1|1520.5|1514.5|7
1590561900000|2020-05-27 06:45:00|1520.8|1514.8|1522.1|1516.1|1522.5|1516.5|1520.8|1514.8|21
1590562200000|2020-05-27 06:50:00|1522.3|1516.3|1522.3|1516.3|1522.5|1516.5|1522.3|1516.3|5
1590562500000|2020-05-27 06:55:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|5
1590562800000|2020-05-27 07:00:00|1522.8|1516.8|1524.5|1518.5|1524.8|1518.8|1522.8|1516.8|10
1590563100000|2020-05-27 07:05:00|1524.3|1518.3|1524.8|1518.8|1525|1519|1524|1518|11
1590563400000|2020-05-27 07:10:00|1524.3|1518.3|1526.5|1520.5|1527|1521|1524|1518|14
1590563700000|2020-05-27 07:15:00|1525.8|1519.8|1525.8|1519.8|1526.8|1520.8|1525.3|1519.3|16
1590564000000|2020-05-27 07:20:00|1525.3|1519.3|1524.3|1518.3|1525.5|1519.5|1523.5|1517.5|27
1590564300000|2020-05-27 07:25:00|1524|1518|1523|1517|1524|1518|1522.8|1516.8|16
1590564600000|2020-05-27 07:30:00|1523.3|1517.3|1522.5|1516.5|1523.5|1517.5|1522.5|1516.5|7
1590564900000|2020-05-27 07:35:00|1522.8|1516.8|1524|1518|1524|1518|1522.5|1516.5|10
1590565200000|2020-05-27 07:40:00|1523.8|1517.8|1524.3|1518.3|1524.3|1518.3|1523.8|1517.8|3
1590565500000|2020-05-27 07:45:00|1524.5|1518.5|1524.8|1518.8|1524.8|1518.8|1524.5|1518.5|2
1590565800000|2020-05-27 07:50:00|1524.5|1518.5|1523.8|1517.8|1524.5|1518.5|1523.8|1517.8|4
1590566100000|2020-05-27 07:55:00|1523.5|1517.5|1522.8|1516.8|1523.5|1517.5|1522.8|1516.8|4
1590566400000|2020-05-27 08:00:00|1523|1517|1523.3|1517.3|1523.3|1517.3|1521.8|1515.8|16
1590566700000|2020-05-27 08:05:00|1522.8|1516.8|1523|1517|1523.3|1517.3|1522.8|1516.8|6
1590567000000|2020-05-27 08:10:00|1523.3|1517.3|1524.8|1518.8|1524.8|1518.8|1523.3|1517.3|6
1590567300000|2020-05-27 08:15:00|1524.5|1518.5|1524.3|1518.3|1524.8|1518.8|1523.3|1517.3|14
1590567600000|2020-05-27 08:20:00|1524.5|1518.5|1523.5|1517.5|1524.8|1518.8|1523.5|1517.5|10
1590567900000|2020-05-27 08:25:00|1523.8|1517.8|1524.8|1518.8|1524.8|1518.8|1523.5|1517.5|8
1590568200000|2020-05-27 08:30:00|1525.3|1519.3|1525.5|1519.5|1525.5|1519.5|1525|1519|8
1590568500000|2020-05-27 08:35:00|1525.3|1519.3|1525|1519|1525.5|1519.5|1524.8|1518.8|9
1590568800000|2020-05-27 08:40:00|1525.3|1519.3|1527.3|1521.3|1527.3|1521.3|1525.3|1519.3|14
1590569100000|2020-05-27 08:45:00|1527|1521|1527.3|1521.3|1527.3|1521.3|1526.8|1520.8|6
1590569400000|2020-05-27 08:50:00|1527.5|1521.5|1527.8|1521.8|1527.8|1521.8|1527.5|1521.5|2
1590569700000|2020-05-27 08:55:00|1528|1522|1528|1522|1528|1522|1528|1522|1
1590570000000|2020-05-27 09:00:00|1527.8|1521.8|1528.8|1522.8|1528.8|1522.8|1527.8|1521.8|11
1590570300000|2020-05-27 09:05:00|1528.5|1522.5|1527.5|1521.5|1528.8|1522.8|1527.3|1521.3|12
1590570600000|2020-05-27 09:10:00|1527.8|1521.8|1527.8|1521.8|1527.8|1521.8|1527.8|1521.8|1
1590570900000|2020-05-27 09:15:00|1528|1522|1528.3|1522.3|1528.3|1522.3|1528|1522|2
1590571200000|2020-05-27 09:20:00|1528.5|1522.5|1531|1525|1531|1525|1528.5|1522.5|18
1590571500000|2020-05-27 09:25:00|1531.3|1525.3|1531.3|1525.3|1531.8|1525.8|1531|1525|14
1590571800000|2020-05-27 09:30:00|1531|1525|1532.3|1526.3|1532.3|1526.3|1531|1525|8
1590572100000|2020-05-27 09:35:00|1532.5|1526.5|1530.5|1524.5|1532.5|1526.5|1530.3|1524.3|12
1590572400000|2020-05-27 09:40:00|1530.3|1524.3|1531.8|1525.8|1531.8|1525.8|1530.3|1524.3|15
1590572700000|2020-05-27 09:45:00|1532|1526|1532.3|1526.3|1532.5|1526.5|1532|1526|14
1590573000000|2020-05-27 09:50:00|1532.5|1526.5|1532.5|1526.5|1532.5|1526.5|1532.3|1526.3|3
1590573300000|2020-05-27 09:55:00|1532.3|1526.3|1532.5|1526.5|1532.5|1526.5|1532.3|1526.3|6
1590573600000|2020-05-27 10:00:00|1532.3|1526.3|1530.8|1524.8|1532.3|1526.3|1530.8|1524.8|13
1590573900000|2020-05-27 10:05:00|1530.5|1524.5|1530.8|1524.8|1531.3|1525.3|1530.3|1524.3|10
1590574200000|2020-05-27 10:10:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1530.8|1524.8|6
1590574500000|2020-05-27 10:15:00|1531|1525|1530.5|1524.5|1531.5|1525.5|1530.3|1524.3|12
1590574800000|2020-05-27 10:20:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|5
1590575100000|2020-05-27 10:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|8
1590575400000|2020-05-27 10:30:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|33
1590576000000|2020-05-27 10:40:00|1530.5|1524.5|1530.3|1524.3|1530.5|1524.5|1529.8|1523.8|6
1590576300000|2020-05-27 10:45:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1
1590577200000|2020-05-27 11:00:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|4
1590578100000|2020-05-27 11:15:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1590578400000|2020-05-27 11:20:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1590578700000|2020-05-27 11:25:00|1531.3|1525.3|1532.3|1526.3|1532.5|1526.5|1531.3|1525.3|14
1590579000000|2020-05-27 11:30:00|1532|1526|1532.5|1526.5|1532.8|1526.8|1531.8|1525.8|9
1590579300000|2020-05-27 11:35:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1532.3|1526.3|8
1590579600000|2020-05-27 11:40:00|1532|1526|1531.5|1525.5|1532|1526|1531.5|1525.5|3
1590579900000|2020-05-27 11:45:00|1531.8|1525.8|1530.8|1524.8|1531.8|1525.8|1530.5|1524.5|6
1590580200000|2020-05-27 11:50:00|1530.3|1524.3|1530.5|1524.5|1530.5|1524.5|1530.3|1524.3|2
1590580500000|2020-05-27 11:55:00|1530.3|1524.3|1530.5|1524.5|1530.8|1524.8|1530|1524|18
1590580800000|2020-05-27 12:00:00|1530.8|1524.8|1530.8|1524.8|1531.8|1525.8|1529.8|1523.8|18
1590581100000|2020-05-27 12:05:00|1531.3|1525.3|1531.8|1525.8|1531.8|1525.8|1530.8|1524.8|8
1590581400000|2020-05-27 12:10:00|1531.5|1525.5|1530.8|1524.8|1531.8|1525.8|1530.3|1524.3|11
1590581700000|2020-05-27 12:15:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|12
1590582000000|2020-05-27 12:20:00|1531|1525|1532.8|1526.8|1532.8|1526.8|1531|1525|6
1590582300000|2020-05-27 12:25:00|1533|1527|1535.5|1529.5|1535.8|1529.8|1533|1527|21
1590582600000|2020-05-27 12:30:00|1535.3|1529.3|1535.8|1529.8|1535.8|1529.8|1535|1529|14
1590582900000|2020-05-27 12:35:00|1535.3|1529.3|1536|1530|1536|1530|1535|1529|7
1590583200000|2020-05-27 12:40:00|1535.5|1529.5|1534.8|1528.8|1535.8|1529.8|1534.8|1528.8|13
1590583500000|2020-05-27 12:45:00|1534.5|1528.5|1534.8|1528.8|1534.8|1528.8|1534.5|1528.5|2
1590583800000|2020-05-27 12:50:00|1534.5|1528.5|1532.5|1526.5|1534.5|1528.5|1532.5|1526.5|7
1590584100000|2020-05-27 12:55:00|1532.8|1526.8|1532.8|1526.8|1532.8|1526.8|1532.5|1526.5|3
1590584400000|2020-05-27 13:00:00|1532.5|1526.5|1533.8|1527.8|1533.8|1527.8|1532.3|1526.3|15
1590584700000|2020-05-27 13:05:00|1534.3|1528.3|1534.8|1528.8|1535.8|1529.8|1534.3|1528.3|26
1590585000000|2020-05-27 13:10:00|1535|1529|1536|1530|1536.3|1530.3|1534.8|1528.8|37
1590585300000|2020-05-27 13:15:00|1535.8|1529.8|1536.5|1530.5|1536.8|1530.8|1535.8|1529.8|20
1590585600000|2020-05-27 13:20:00|1536.3|1530.3|1534.5|1528.5|1536.3|1530.3|1534.3|1528.3|20
1590585900000|2020-05-27 13:25:00|1534.8|1528.8|1533.5|1527.5|1535.3|1529.3|1533.3|1527.3|16
1590586200000|2020-05-27 13:30:00|1533.3|1527.3|1532.8|1526.8|1533.8|1527.8|1532.5|1526.5|11
1590586500000|2020-05-27 13:35:00|1532.3|1526.3|1533|1527|1533|1527|1532.3|1526.3|4
1590586800000|2020-05-27 13:40:00|1532.8|1526.8|1533.5|1527.5|1533.5|1527.5|1532|1526|14
1590587100000|2020-05-27 13:45:00|1533.8|1527.8|1532.8|1526.8|1534.8|1528.8|1531.3|1525.3|39
1590587400000|2020-05-27 13:50:00|1532.3|1526.3|1530.3|1524.3|1533.3|1527.3|1530.3|1524.3|31
1590587700000|2020-05-27 13:55:00|1530.5|1524.5|1529|1523|1531|1525|1528.8|1522.8|25
1590588000000|2020-05-27 14:00:00|1529.3|1523.3|1529.8|1523.8|1531|1525|1528.8|1522.8|22
1590588300000|2020-05-27 14:05:00|1529.3|1523.3|1526.3|1520.3|1529.3|1523.3|1526.3|1520.3|28
1590588600000|2020-05-27 14:10:00|1526|1520|1527|1521|1527.8|1521.8|1524.8|1518.8|42
1590588900000|2020-05-27 14:15:00|1526.5|1520.5|1525.8|1519.8|1527|1521|1525.3|1519.3|33
1590589200000|2020-05-27 14:20:00|1526|1520|1524.8|1518.8|1526.3|1520.3|1524.8|1518.8|32
1590589500000|2020-05-27 14:25:00|1524.5|1518.5|1523.5|1517.5|1524.5|1518.5|1521.8|1515.8|34
1590589800000|2020-05-27 14:30:00|1523.3|1517.3|1523.8|1517.8|1523.8|1517.8|1523|1517|22
1590590100000|2020-05-27 14:35:00|1524|1518|1525|1519|1526.5|1520.5|1524|1518|28
1590590400000|2020-05-27 14:40:00|1524.8|1518.8|1527.8|1521.8|1527.8|1521.8|1524.8|1518.8|23
1590590700000|2020-05-27 14:45:00|1527.5|1521.5|1527.8|1521.8|1528.5|1522.5|1527.5|1521.5|22
1590591000000|2020-05-27 14:50:00|1527.3|1521.3|1525.8|1519.8|1527.3|1521.3|1525.5|1519.5|15
1590591300000|2020-05-27 14:55:00|1525.3|1519.3|1527|1521|1527|1521|1525.3|1519.3|12
1590591600000|2020-05-27 15:00:00|1526.8|1520.8|1527.3|1521.3|1528|1522|1526.3|1520.3|26
1590591900000|2020-05-27 15:05:00|1527|1521|1527.8|1521.8|1527.8|1521.8|1526.3|1520.3|20
1590592200000|2020-05-27 15:10:00|1527.5|1521.5|1526.8|1520.8|1527.8|1521.8|1526.5|1520.5|11
1590592500000|2020-05-27 15:15:00|1526.5|1520.5|1526.8|1520.8|1526.8|1520.8|1525.8|1519.8|13
1590592800000|2020-05-27 15:20:00|1527|1521|1524.3|1518.3|1527|1521|1524.3|1518.3|13
1590593100000|2020-05-27 15:25:00|1524.8|1518.8|1524.8|1518.8|1525|1519|1523.8|1517.8|22
1590593400000|2020-05-27 15:30:00|1524.5|1518.5|1528.5|1522.5|1529.3|1523.3|1524.5|1518.5|77
1590593700000|2020-05-27 15:35:00|1527.8|1521.8|1526.8|1520.8|1528.3|1522.3|1526.5|1520.5|20
1590594000000|2020-05-27 15:40:00|1526.5|1520.5|1526.5|1520.5|1526.8|1520.8|1526.3|1520.3|19
1590594300000|2020-05-27 15:45:00|1526.8|1520.8|1527|1521|1527.5|1521.5|1526.5|1520.5|14
1590594600000|2020-05-27 15:50:00|1526.8|1520.8|1527.3|1521.3|1527.3|1521.3|1526.3|1520.3|13
1590594900000|2020-05-27 15:55:00|1527.5|1521.5|1528.5|1522.5|1529.8|1523.8|1527.5|1521.5|13
1590595200000|2020-05-27 16:00:00|1528.8|1522.8|1530.3|1524.3|1530.3|1524.3|1528.8|1522.8|4
1590595500000|2020-05-27 16:05:00|1530.5|1524.5|1531.8|1525.8|1531.8|1525.8|1530.5|1524.5|9
1590595800000|2020-05-27 16:10:00|1531.3|1525.3|1532.8|1526.8|1532.8|1526.8|1531.3|1525.3|7
1590596100000|2020-05-27 16:15:00|1532.5|1526.5|1532|1526|1532.8|1526.8|1532|1526|6
1590596400000|2020-05-27 16:20:00|1532.3|1526.3|1531.8|1525.8|1532.8|1526.8|1531.5|1525.5|11
1590596700000|2020-05-27 16:25:00|1531.5|1525.5|1530.3|1524.3|1531.5|1525.5|1530.3|1524.3|6
1590597000000|2020-05-27 16:30:00|1530.5|1524.5|1531|1525|1531|1525|1530.3|1524.3|7
1590597300000|2020-05-27 16:35:00|1531.3|1525.3|1532.3|1526.3|1532.3|1526.3|1531.3|1525.3|4
1590597600000|2020-05-27 16:40:00|1532.5|1526.5|1532.3|1526.3|1532.8|1526.8|1532.3|1526.3|4
1590597900000|2020-05-27 16:45:00|1532|1526|1532.8|1526.8|1532.8|1526.8|1531.5|1525.5|8
1590598200000|2020-05-27 16:50:00|1532.5|1526.5|1532.3|1526.3|1532.5|1526.5|1532|1526|5
1590598500000|2020-05-27 16:55:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1532|1526|6
1590624000000|2020-05-28 00:00:00|1532.5|1526.5|1532.8|1526.8|1533.8|1527.8|1532.5|1526.5|6
1590624300000|2020-05-28 00:05:00|1533|1527|1533.5|1527.5|1533.5|1527.5|1532.8|1526.8|5
1590624600000|2020-05-28 00:10:00|1533.3|1527.3|1533|1527|1533.3|1527.3|1533|1527|2
1590624900000|2020-05-28 00:15:00|1532.9|1526.9|1534.8|1528.8|1534.8|1528.8|1532.9|1526.9|13
1590625200000|2020-05-28 00:20:00|1535.1|1529.1|1534.9|1528.9|1535.1|1529.1|1534.9|1528.9|4
1590625500000|2020-05-28 00:25:00|1534.8|1528.8|1535.5|1529.5|1535.5|1529.5|1534.8|1528.8|14
1590625800000|2020-05-28 00:30:00|1535.4|1529.4|1535.3|1529.3|1535.4|1529.4|1535.3|1529.3|2
1590626100000|2020-05-28 00:35:00|1534.9|1528.9|1534.4|1528.4|1535|1529|1534.1|1528.1|12
1590626700000|2020-05-28 00:45:00|1534.5|1528.5|1535|1529|1535|1529|1534.5|1528.5|3
1590627000000|2020-05-28 00:50:00|1535.3|1529.3|1534.9|1528.9|1535.5|1529.5|1534.9|1528.9|6
1590627300000|2020-05-28 00:55:00|1534.8|1528.8|1534.5|1528.5|1534.8|1528.8|1534.5|1528.5|2
1590627600000|2020-05-28 01:00:00|1534.3|1528.3|1533.5|1527.5|1534.3|1528.3|1531.9|1525.9|19
1590627900000|2020-05-28 01:05:00|1533.4|1527.4|1535.1|1529.1|1535.1|1529.1|1533.4|1527.4|11
1590628200000|2020-05-28 01:10:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535|1529|15
1590628500000|2020-05-28 01:15:00|1535.6|1529.6|1536.6|1530.6|1536.6|1530.6|1535.6|1529.6|28
1590629100000|2020-05-28 01:25:00|1536.4|1530.4|1536.4|1530.4|1536.6|1530.6|1536.4|1530.4|5
1590629400000|2020-05-28 01:30:00|1536.5|1530.5|1535.8|1529.8|1537.1|1531.1|1535.8|1529.8|10
1590630600000|2020-05-28 01:50:00|1536|1530|1536.8|1530.8|1536.8|1530.8|1536|1530|2
1590630900000|2020-05-28 01:55:00|1536.5|1530.5|1535.8|1529.8|1536.5|1530.5|1535.5|1529.5|9
1590631200000|2020-05-28 02:00:00|1535.5|1529.5|1535.5|1529.5|1535.8|1529.8|1535.5|1529.5|3
1590631500000|2020-05-28 02:05:00|1535.8|1529.8|1536|1530|1536|1530|1535.5|1529.5|4
1590631800000|2020-05-28 02:10:00|1536.3|1530.3|1535.5|1529.5|1536.3|1530.3|1535.5|1529.5|4
1590632100000|2020-05-28 02:15:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535|1529|4
1590632700000|2020-05-28 02:25:00|1535.6|1529.6|1535.6|1529.6|1535.6|1529.6|1535.6|1529.6|1
1590633000000|2020-05-28 02:30:00|1535.5|1529.5|1534.6|1528.6|1535.5|1529.5|1534.3|1528.3|6
1590633300000|2020-05-28 02:35:00|1534.8|1528.8|1534.4|1528.4|1534.9|1528.9|1534.4|1528.4|6
1590633600000|2020-05-28 02:40:00|1534.8|1528.8|1533.5|1527.5|1535|1529|1533.4|1527.4|84
1590633900000|2020-05-28 02:45:00|1534|1528|1534.9|1528.9|1534.9|1528.9|1533.5|1527.5|21
1590634200000|2020-05-28 02:50:00|1535.1|1529.1|1535.3|1529.3|1536.5|1530.5|1535.1|1529.1|20
1590634500000|2020-05-28 02:55:00|1535.1|1529.1|1534|1528|1535.3|1529.3|1533.4|1527.4|55
1590634800000|2020-05-28 03:00:00|1533.9|1527.9|1533.5|1527.5|1534|1528|1533.3|1527.3|29
1590635100000|2020-05-28 03:05:00|1533.8|1527.8|1535|1529|1535|1529|1533.8|1527.8|7
1590635400000|2020-05-28 03:10:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535.3|1529.3|2
1590636300000|2020-05-28 03:25:00|1535.8|1529.8|1535.3|1529.3|1535.8|1529.8|1535.3|1529.3|3
1590636600000|2020-05-28 03:30:00|1535.1|1529.1|1534.6|1528.6|1535.3|1529.3|1534.6|1528.6|5
1590637800000|2020-05-28 03:50:00|1534.8|1528.8|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|5
1590639000000|2020-05-28 04:10:00|1534|1528|1534.1|1528.1|1534.1|1528.1|1534|1528|2
1590640800000|2020-05-28 04:40:00|1534.4|1528.4|1534.5|1528.5|1534.5|1528.5|1534.4|1528.4|2
1590642000000|2020-05-28 05:00:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1533.3|1527.3|10
1590642300000|2020-05-28 05:05:00|1534.3|1528.3|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|7
1590642900000|2020-05-28 05:15:00|1533.5|1527.5|1533.3|1527.3|1533.5|1527.5|1533.3|1527.3|2
1590643200000|2020-05-28 05:20:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1532.6|1526.6|4
1590643500000|2020-05-28 05:25:00|1533.5|1527.5|1534|1528|1534|1528|1533.5|1527.5|5
1590643800000|2020-05-28 05:30:00|1534.3|1528.3|1535.4|1529.4|1535.8|1529.8|1534|1528|33
1590644100000|2020-05-28 05:35:00|1535.3|1529.3|1535|1529|1535.3|1529.3|1534.8|1528.8|5
1590644700000|2020-05-28 05:45:00|1534.9|1528.9|1533.5|1527.5|1534.9|1528.9|1533.5|1527.5|19
1590645000000|2020-05-28 05:50:00|1533.4|1527.4|1532.3|1526.3|1533.5|1527.5|1531.6|1525.6|33
1590645300000|2020-05-28 05:55:00|1532.4|1526.4|1533.3|1527.3|1533.3|1527.3|1532.4|1526.4|6
1590645600000|2020-05-28 06:00:00|1533.5|1527.5|1533.9|1527.9|1534.1|1528.1|1533.5|1527.5|6
1590645900000|2020-05-28 06:05:00|1534.1|1528.1|1534.5|1528.5|1534.5|1528.5|1533.9|1527.9|5
1590646200000|2020-05-28 06:10:00|1534.3|1528.3|1534.9|1528.9|1534.9|1528.9|1534.3|1528.3|6
1590646500000|2020-05-28 06:15:00|1535|1529|1535|1529|1535|1529|1534.9|1528.9|3
1590646800000|2020-05-28 06:20:00|1534.9|1528.9|1535.4|1529.4|1535.6|1529.6|1534.8|1528.8|75
1590647100000|2020-05-28 06:25:00|1535.3|1529.3|1534.9|1528.9|1535.3|1529.3|1534.6|1528.6|11
1590647400000|2020-05-28 06:30:00|1535.1|1529.1|1535|1529|1535.8|1529.8|1535|1529|6
1590647700000|2020-05-28 06:35:00|1535.3|1529.3|1535.1|1529.1|1535.4|1529.4|1535|1529|6
1590648000000|2020-05-28 06:40:00|1534.8|1528.8|1535|1529|1535.6|1529.6|1534.8|1528.8|13
1590648300000|2020-05-28 06:45:00|1534.8|1528.8|1534|1528|1535.5|1529.5|1534|1528|12
1590648600000|2020-05-28 06:50:00|1534.3|1528.3|1534.3|1528.3|1535.6|1529.6|1534.3|1528.3|55
1590648900000|2020-05-28 06:55:00|1534.5|1528.5|1535.5|1529.5|1535.8|1529.8|1534.3|1528.3|30
1590649200000|2020-05-28 07:00:00|1535.8|1529.8|1535.3|1529.3|1536.8|1530.8|1534.5|1528.5|22
1590649500000|2020-05-28 07:05:00|1535.5|1529.5|1535.5|1529.5|1536.3|1530.3|1535.3|1529.3|11
1590649800000|2020-05-28 07:10:00|1535.3|1529.3|1533.3|1527.3|1535.3|1529.3|1532.5|1526.5|30
1590650100000|2020-05-28 07:15:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.5|1526.5|8
1590650400000|2020-05-28 07:20:00|1532.5|1526.5|1533.5|1527.5|1534.5|1528.5|1531|1525|25
1590650700000|2020-05-28 07:25:00|1533.3|1527.3|1532.8|1526.8|1533.5|1527.5|1532|1526|23
1590651000000|2020-05-28 07:30:00|1533|1527|1532.3|1526.3|1533.8|1527.8|1531|1525|13
1590651300000|2020-05-28 07:35:00|1532.5|1526.5|1532.3|1526.3|1533.3|1527.3|1532|1526|8
1590651600000|2020-05-28 07:40:00|1532.5|1526.5|1533.3|1527.3|1533.8|1527.8|1532.5|1526.5|7
1590651900000|2020-05-28 07:45:00|1533|1527|1533|1527|1533.8|1527.8|1532.5|1526.5|12
1590652200000|2020-05-28 07:50:00|1533.3|1527.3|1532.8|1526.8|1533.3|1527.3|1532.5|1526.5|13
1590652800000|2020-05-28 08:00:00|1533|1527|1534.8|1528.8|1535|1529|1532.8|1526.8|11
1590653100000|2020-05-28 08:05:00|1534.5|1528.5|1533.8|1527.8|1534.5|1528.5|1533|1527|12
1590653400000|2020-05-28 08:10:00|1533.5|1527.5|1532.5|1526.5|1533.8|1527.8|1532.3|1526.3|19
1590653700000|2020-05-28 08:15:00|1532.8|1526.8|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|10
1590654000000|2020-05-28 08:20:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.8|1526.8|10
1590654600000|2020-05-28 08:30:00|1533|1527|1533.8|1527.8|1534.8|1528.8|1533|1527|9
1590654900000|2020-05-28 08:35:00|1533.5|1527.5|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|4
1590655200000|2020-05-28 08:40:00|1533|1527|1534.5|1528.5|1534.8|1528.8|1532.8|1526.8|15
1590655500000|2020-05-28 08:45:00|1534.3|1528.3|1532.3|1526.3|1534.5|1528.5|1532.3|1526.3|13
1590655800000|2020-05-28 08:50:00|1532|1526|1533.3|1527.3|1534|1528|1532|1526|16
1590656100000|2020-05-28 08:55:00|1533.5|1527.5|1533.3|1527.3|1533.5|1527.5|1533.3|1527.3|2
1590656400000|2020-05-28 09:00:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1533|1527|2
1590656700000|2020-05-28 09:05:00|1533.8|1527.8|1532.8|1526.8|1534.3|1528.3|1532.5|1526.5|15
1590657000000|2020-05-28 09:10:00|1533|1527|1532.8|1526.8|1533|1527|1532.8|1526.8|2
1590657300000|2020-05-28 09:15:00|1533|1527|1533|1527|1533.5|1527.5|1533|1527|5
1590657900000|2020-05-28 09:25:00|1533.3|1527.3|1533|1527|1533.3|1527.3|1532.8|1526.8|4
1590658200000|2020-05-28 09:30:00|1533.3|1527.3|1532.3|1526.3|1533.3|1527.3|1532|1526|4
1590658500000|2020-05-28 09:35:00|1532.5|1526.5|1532.3|1526.3|1532.5|1526.5|1532.3|1526.3|2
1590659100000|2020-05-28 09:45:00|1532.5|1526.5|1532.8|1526.8|1533.3|1527.3|1532.3|1526.3|10
1590659400000|2020-05-28 09:50:00|1532.5|1526.5|1532.8|1526.8|1532.8|1526.8|1532|1526|6
1590660300000|2020-05-28 10:05:00|1532.3|1526.3|1530.5|1524.5|1532.3|1526.3|1529.8|1523.8|18
1590660600000|2020-05-28 10:10:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1529.8|1523.8|9
1590661200000|2020-05-28 10:20:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1530.8|1524.8|12
1590661500000|2020-05-28 10:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1529.8|1523.8|9
1590661800000|2020-05-28 10:30:00|1530.3|1524.3|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|27
1590662100000|2020-05-28 10:35:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|13
1590662400000|2020-05-28 10:40:00|1530.5|1524.5|1530.5|1524.5|1530.8|1524.8|1530.5|1524.5|5
1590662700000|2020-05-28 10:45:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1
1590663300000|2020-05-28 10:55:00|1530.3|1524.3|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|8
1590663600000|2020-05-28 11:00:00|1530.5|1524.5|1530.3|1524.3|1530.8|1524.8|1530.3|1524.3|4
1590663900000|2020-05-28 11:05:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|4
1590664200000|2020-05-28 11:10:00|1530.3|1524.3|1529.8|1523.8|1530.3|1524.3|1529.8|1523.8|2
1590664800000|2020-05-28 11:20:00|1529.5|1523.5|1529.8|1523.8|1529.8|1523.8|1529.5|1523.5|2
1590666000000|2020-05-28 11:40:00|1530|1524|1529.8|1523.8|1530|1524|1529.8|1523.8|2
1590666300000|2020-05-28 11:45:00|1529.5|1523.5|1529.3|1523.3|1529.5|1523.5|1529.3|1523.3|6
1590666600000|2020-05-28 11:50:00|1528.8|1522.8|1528.8|1522.8|1529|1523|1528.5|1522.5|5
1590666900000|2020-05-28 11:55:00|1529|1523|1527.5|1521.5|1529|1523|1526.3|1520.3|58
1590667200000|2020-05-28 12:00:00|1527.8|1521.8|1530|1524|1530.3|1524.3|1527.8|1521.8|31
1590667500000|2020-05-28 12:05:00|1529.8|1523.8|1531.3|1525.3|1531.3|1525.3|1529.5|1523.5|12
1590667800000|2020-05-28 12:10:00|1530.8|1524.8|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|8
1590668100000|2020-05-28 12:15:00|1531.8|1525.8|1531.5|1525.5|1532.3|1526.3|1531.3|1525.3|17
1590668400000|2020-05-28 12:20:00|1531.8|1525.8|1532|1526|1532|1526|1531.8|1525.8|2
1590668700000|2020-05-28 12:25:00|1531.8|1525.8|1531.8|1525.8|1532|1526|1531.8|1525.8|5
1590669000000|2020-05-28 12:30:00|1531|1525|1532|1526|1532|1526|1530|1524|14
1590669300000|2020-05-28 12:35:00|1531.8|1525.8|1532|1526|1532|1526|1531.8|1525.8|6
1590669600000|2020-05-28 12:40:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532.3|1526.3|7
1590669900000|2020-05-28 12:45:00|1532|1526|1533|1527|1533|1527|1531.8|1525.8|7
1590670200000|2020-05-28 12:50:00|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1533.3|1527.3|3
1590670500000|2020-05-28 12:55:00|1533.3|1527.3|1532.3|1526.3|1533.5|1527.5|1532.3|1526.3|17
1590670800000|2020-05-28 13:00:00|1532.5|1526.5|1532.8|1526.8|1533.8|1527.8|1532|1526|26
1590671100000|2020-05-28 13:05:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1532.3|1526.3|19
1590671400000|2020-05-28 13:10:00|1533.5|1527.5|1532.3|1526.3|1533.5|1527.5|1531.8|1525.8|28
1590671700000|2020-05-28 13:15:00|1532|1526|1531.3|1525.3|1532.3|1526.3|1530.5|1524.5|22
1590672000000|2020-05-28 13:20:00|1531.5|1525.5|1533.3|1527.3|1533.3|1527.3|1531|1525|26
1590672300000|2020-05-28 13:25:00|1533|1527|1532.3|1526.3|1533.8|1527.8|1532|1526|23
1590672600000|2020-05-28 13:30:00|1532.5|1526.5|1533.3|1527.3|1533.3|1527.3|1531.3|1525.3|27
1590672900000|2020-05-28 13:35:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.3|1526.3|17
1590673200000|2020-05-28 13:40:00|1533.3|1527.3|1530.8|1524.8|1533.8|1527.8|1530|1524|28
1590673500000|2020-05-28 13:45:00|1531|1525|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|20
1590673800000|2020-05-28 13:50:00|1532.8|1526.8|1533.3|1527.3|1533.8|1527.8|1532.8|1526.8|29
1590674100000|2020-05-28 13:55:00|1533.5|1527.5|1533.8|1527.8|1533.8|1527.8|1532.8|1526.8|18
1590674400000|2020-05-28 14:00:00|1534.3|1528.3|1533.8|1527.8|1534.3|1528.3|1532.3|1526.3|28
1590674700000|2020-05-28 14:05:00|1533.5|1527.5|1534|1528|1534.3|1528.3|1532.8|1526.8|25
1590675000000|2020-05-28 14:10:00|1534.3|1528.3|1533.3|1527.3|1534.3|1528.3|1533|1527|11
1590675300000|2020-05-28 14:15:00|1533|1527|1533.8|1527.8|1533.8|1527.8|1532.5|1526.5|9
1590675600000|2020-05-28 14:20:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.5|1527.5|7
1590675900000|2020-05-28 14:25:00|1534|1528|1534|1528|1534.5|1528.5|1533.8|1527.8|9
1590676200000|2020-05-28 14:30:00|1534.3|1528.3|1535.8|1529.8|1535.8|1529.8|1533.8|1527.8|18
1590676500000|2020-05-28 14:35:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535|1529|6
1590676800000|2020-05-28 14:40:00|1536|1530|1535.8|1529.8|1536|1530|1535.5|1529.5|6
1590677100000|2020-05-28 14:45:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535.5|1529.5|2
1590677400000|2020-05-28 14:50:00|1536.3|1530.3|1536.3|1530.3|1536.3|1530.3|1536.3|1530.3|1
1590677700000|2020-05-28 14:55:00|1536.5|1530.5|1539.5|1533.5|1539.5|1533.5|1536.5|1530.5|19
1590678000000|2020-05-28 15:00:00|1539.3|1533.3|1538.5|1532.5|1539.8|1533.8|1538.3|1532.3|30
1590678300000|2020-05-28 15:05:00|1538.8|1532.8|1538.3|1532.3|1539.8|1533.8|1538.3|1532.3|17
1590678600000|2020-05-28 15:10:00|1538|1532|1537.8|1531.8|1538.3|1532.3|1537.8|1531.8|5
1590678900000|2020-05-28 15:15:00|1538|1532|1539.8|1533.8|1539.8|1533.8|1537.8|1531.8|10
1590679200000|2020-05-28 15:20:00|1540|1534|1539.8|1533.8|1541.3|1535.3|1539.3|1533.3|29
1590679500000|2020-05-28 15:25:00|1540|1534|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|25
1590679800000|2020-05-28 15:30:00|1540|1534|1539.3|1533.3|1540.8|1534.8|1539|1533|43
1590680100000|2020-05-28 15:35:00|1538.8|1532.8|1538.8|1532.8|1539.8|1533.8|1538.8|1532.8|15
1590680400000|2020-05-28 15:40:00|1538.5|1532.5|1539.3|1533.3|1539.3|1533.3|1537.8|1531.8|15
1590680700000|2020-05-28 15:45:00|1539.5|1533.5|1540.8|1534.8|1540.8|1534.8|1538|1532|16
1590681000000|2020-05-28 15:50:00|1541|1535|1539.3|1533.3|1541|1535|1538.8|1532.8|13
1590681300000|2020-05-28 15:55:00|1539.5|1533.5|1540|1534|1540|1534|1539.3|1533.3|5
1590681600000|2020-05-28 16:00:00|1539.8|1533.8|1540|1534|1540|1534|1539.8|1533.8|2
1590681900000|2020-05-28 16:05:00|1540.3|1534.3|1540|1534|1540.3|1534.3|1539.8|1533.8|5
1590682200000|2020-05-28 16:10:00|1539.8|1533.8|1540.5|1534.5|1540.5|1534.5|1539.8|1533.8|8
1590682500000|2020-05-28 16:15:00|1540.3|1534.3|1541|1535|1541.3|1535.3|1540.3|1534.3|6
1590682800000|2020-05-28 16:20:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1
1590683100000|2020-05-28 16:25:00|1541|1535|1540.5|1534.5|1541|1535|1540.3|1534.3|4
1590683400000|2020-05-28 16:30:00|1540.3|1534.3|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|3
1590683700000|2020-05-28 16:35:00|1541|1535|1540.8|1534.8|1541.5|1535.5|1540.8|1534.8|14
1590684000000|2020-05-28 16:40:00|1541|1535|1540.3|1534.3|1541|1535|1540.3|1534.3|2
1590684300000|2020-05-28 16:45:00|1540.8|1534.8|1541.3|1535.3|1541.5|1535.5|1540.8|1534.8|5
1590684600000|2020-05-28 16:50:00|1541.5|1535.5|1543.5|1537.5|1543.5|1537.5|1541.3|1535.3|7
1590710400000|2020-05-29 00:00:00|1540.5|1534.5|1540.5|1534.5|1540.5|1534.5|1540.5|1534.5|1
1590711600000|2020-05-29 00:20:00|1541.3|1535.3|1541.5|1535.5|1542.3|1536.3|1541.3|1535.3|6
1590711900000|2020-05-29 00:25:00|1541.8|1535.8|1542.4|1536.4|1542.4|1536.4|1541.8|1535.8|3
1590712200000|2020-05-29 00:30:00|1542.5|1536.5|1542.4|1536.4|1542.5|1536.5|1542.4|1536.4|2
1590713100000|2020-05-29 00:45:00|1542.3|1536.3|1540.9|1534.9|1542.3|1536.3|1540.9|1534.9|6
1590713700000|2020-05-29 00:55:00|1540.8|1534.8|1540|1534|1541|1535|1540|1534|12
1590714000000|2020-05-29 01:00:00|1539.8|1533.8|1540|1534|1540|1534|1539.3|1533.3|12
1590714300000|2020-05-29 01:05:00|1540.3|1534.3|1540.5|1534.5|1541.1|1535.1|1540.3|1534.3|11
1590714600000|2020-05-29 01:10:00|1540.3|1534.3|1540.4|1534.4|1540.6|1534.6|1540|1534|4
1590714900000|2020-05-29 01:15:00|1540.3|1534.3|1539|1533|1540.3|1534.3|1539|1533|7
1590715200000|2020-05-29 01:20:00|1538.9|1532.9|1540|1534|1540|1534|1538.9|1532.9|7
1590715500000|2020-05-29 01:25:00|1540.3|1534.3|1540.4|1534.4|1540.8|1534.8|1540.3|1534.3|6
1590715800000|2020-05-29 01:30:00|1540.1|1534.1|1540.8|1534.8|1540.8|1534.8|1540|1534|6
1590716100000|2020-05-29 01:35:00|1541|1535|1541.3|1535.3|1541.3|1535.3|1540.8|1534.8|5
1590716400000|2020-05-29 01:40:00|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1541.3|1535.3|3
1590716700000|2020-05-29 01:45:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.3|1535.3|7
1590717000000|2020-05-29 01:50:00|1541.8|1535.8|1541.6|1535.6|1542.3|1536.3|1541.6|1535.6|5
1590717600000|2020-05-29 02:00:00|1541.8|1535.8|1541.9|1535.9|1541.9|1535.9|1541.8|1535.8|2
1590717900000|2020-05-29 02:05:00|1541.6|1535.6|1541.4|1535.4|1541.6|1535.6|1541.3|1535.3|4
1590718200000|2020-05-29 02:10:00|1542|1536|1541.1|1535.1|1542.1|1536.1|1541.1|1535.1|35
1590718500000|2020-05-29 02:15:00|1541|1535|1540.8|1534.8|1541|1535|1540|1534|9
1590719100000|2020-05-29 02:25:00|1541.1|1535.1|1541.6|1535.6|1541.6|1535.6|1541.1|1535.1|4
1590719400000|2020-05-29 02:30:00|1542|1536|1540.5|1534.5|1542|1536|1539.9|1533.9|26
1590719700000|2020-05-29 02:35:00|1540.8|1534.8|1542.1|1536.1|1542.1|1536.1|1540.8|1534.8|7
1590720000000|2020-05-29 02:40:00|1542|1536|1542.4|1536.4|1542.6|1536.6|1541.6|1535.6|9
1590720300000|2020-05-29 02:45:00|1542.1|1536.1|1541.8|1535.8|1542.5|1536.5|1541.8|1535.8|4
1590720600000|2020-05-29 02:50:00|1541.5|1535.5|1541.8|1535.8|1541.8|1535.8|1541.3|1535.3|4
1590720900000|2020-05-29 02:55:00|1542|1536|1542.5|1536.5|1542.8|1536.8|1541.8|1535.8|15
1590721200000|2020-05-29 03:00:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542.4|1536.4|7
1590721500000|2020-05-29 03:05:00|1542.6|1536.6|1542.6|1536.6|1542.6|1536.6|1542.5|1536.5|3
1590721800000|2020-05-29 03:10:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1590722100000|2020-05-29 03:15:00|1542.1|1536.1|1541.5|1535.5|1542.1|1536.1|1541.4|1535.4|5
1590722700000|2020-05-29 03:25:00|1541.6|1535.6|1541.8|1535.8|1542.1|1536.1|1541.6|1535.6|10
1590723000000|2020-05-29 03:30:00|1541.9|1535.9|1541.8|1535.8|1541.9|1535.9|1541.3|1535.3|8
1590723300000|2020-05-29 03:35:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1
1590723600000|2020-05-29 03:40:00|1541.8|1535.8|1541.1|1535.1|1541.8|1535.8|1541|1535|5
1590723900000|2020-05-29 03:45:00|1540.5|1534.5|1541.1|1535.1|1541.1|1535.1|1540.5|1534.5|2
1590724500000|2020-05-29 03:55:00|1541.4|1535.4|1541.1|1535.1|1541.4|1535.4|1541.1|1535.1|2
1590725700000|2020-05-29 04:15:00|1541|1535|1541.1|1535.1|1541.1|1535.1|1541|1535|4
1590727200000|2020-05-29 04:40:00|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1
1590728400000|2020-05-29 05:00:00|1541.5|1535.5|1541.4|1535.4|1541.5|1535.5|1541.3|1535.3|3
1590728700000|2020-05-29 05:05:00|1541.3|1535.3|1542|1536|1542|1536|1541.3|1535.3|2
1590729000000|2020-05-29 05:10:00|1542.3|1536.3|1542|1536|1542.3|1536.3|1542|1536|2
1590729300000|2020-05-29 05:15:00|1541.9|1535.9|1541.8|1535.8|1542.3|1536.3|1541.6|1535.6|5
1590729600000|2020-05-29 05:20:00|1541.6|1535.6|1542.3|1536.3|1542.5|1536.5|1541.6|1535.6|7
1590729900000|2020-05-29 05:25:00|1542.5|1536.5|1542.5|1536.5|1542.8|1536.8|1542.5|1536.5|3
1590730200000|2020-05-29 05:30:00|1542|1536|1542.5|1536.5|1542.5|1536.5|1541.9|1535.9|7
1590730500000|2020-05-29 05:35:00|1542.8|1536.8|1543.4|1537.4|1543.4|1537.4|1542.8|1536.8|6
1590730800000|2020-05-29 05:40:00|1543.5|1537.5|1542.3|1536.3|1543.5|1537.5|1542.3|1536.3|9
1590731100000|2020-05-29 05:45:00|1542.5|1536.5|1542.8|1536.8|1542.8|1536.8|1542.5|1536.5|5
1590731400000|2020-05-29 05:50:00|1543|1537|1543.3|1537.3|1543.3|1537.3|1543|1537|9
1590731700000|2020-05-29 05:55:00|1543.4|1537.4|1543.4|1537.4|1544|1538|1543.4|1537.4|8
1590732000000|2020-05-29 06:00:00|1543.3|1537.3|1543.6|1537.6|1543.6|1537.6|1543.3|1537.3|5
1590732300000|2020-05-29 06:05:00|1543.3|1537.3|1541.9|1535.9|1543.3|1537.3|1541.9|1535.9|10
1590732600000|2020-05-29 06:10:00|1541.8|1535.8|1542.8|1536.8|1542.8|1536.8|1541.8|1535.8|9
1590732900000|2020-05-29 06:15:00|1542.9|1536.9|1543.3|1537.3|1543.3|1537.3|1542.9|1536.9|3
1590733200000|2020-05-29 06:20:00|1543.6|1537.6|1542.8|1536.8|1543.6|1537.6|1542.8|1536.8|7
1590733500000|2020-05-29 06:25:00|1542.5|1536.5|1542.3|1536.3|1542.5|1536.5|1541.8|1535.8|11
1590733800000|2020-05-29 06:30:00|1541.9|1535.9|1541.9|1535.9|1542.3|1536.3|1541.9|1535.9|5
1590734100000|2020-05-29 06:35:00|1541.8|1535.8|1540.8|1534.8|1541.8|1535.8|1540.8|1534.8|10
1590734400000|2020-05-29 06:40:00|1540.4|1534.4|1540.5|1534.5|1540.8|1534.8|1540.3|1534.3|21
1590734700000|2020-05-29 06:45:00|1540.4|1534.4|1541|1535|1541.3|1535.3|1539.9|1533.9|37
1590735000000|2020-05-29 06:50:00|1541.3|1535.3|1540.3|1534.3|1542.1|1536.1|1539.8|1533.8|42
1590735300000|2020-05-29 06:55:00|1540|1534|1539.8|1533.8|1540.8|1534.8|1539.3|1533.3|42
1590735600000|2020-05-29 07:00:00|1539.3|1533.3|1540.3|1534.3|1540.8|1534.8|1538.3|1532.3|17
1590735900000|2020-05-29 07:05:00|1540|1534|1540.3|1534.3|1540.3|1534.3|1539.3|1533.3|8
1590736200000|2020-05-29 07:10:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1538.8|1532.8|10
1590736500000|2020-05-29 07:15:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1590736800000|2020-05-29 07:20:00|1538.5|1532.5|1539.8|1533.8|1540|1534|1538.3|1532.3|22
1590737100000|2020-05-29 07:25:00|1540|1534|1540|1534|1540.3|1534.3|1539.3|1533.3|9
1590737400000|2020-05-29 07:30:00|1540.3|1534.3|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|5
1590737700000|2020-05-29 07:35:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1538.3|1532.3|12
1590738000000|2020-05-29 07:40:00|1539|1533|1539.8|1533.8|1540|1534|1538.3|1532.3|25
1590738300000|2020-05-29 07:45:00|1539.5|1533.5|1538.8|1532.8|1539.8|1533.8|1538.8|1532.8|18
1590738900000|2020-05-29 07:55:00|1538.5|1532.5|1538.3|1532.3|1538.5|1532.5|1538.3|1532.3|4
1590739200000|2020-05-29 08:00:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538.3|1532.3|14
1590739500000|2020-05-29 08:05:00|1539|1533|1539.8|1533.8|1539.8|1533.8|1539|1533|4
1590739800000|2020-05-29 08:10:00|1539.5|1533.5|1539.5|1533.5|1539.8|1533.8|1539.3|1533.3|9
1590740100000|2020-05-29 08:15:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|7
1590740400000|2020-05-29 08:20:00|1538.5|1532.5|1539.3|1533.3|1539.3|1533.3|1538|1532|5
1590740700000|2020-05-29 08:25:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1590741000000|2020-05-29 08:30:00|1539.3|1533.3|1539.8|1533.8|1539.8|1533.8|1539.3|1533.3|2
1590741600000|2020-05-29 08:40:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|3
1590741900000|2020-05-29 08:45:00|1539|1533|1538.8|1532.8|1539.5|1533.5|1538.8|1532.8|18
1590742200000|2020-05-29 08:50:00|1539|1533|1539.3|1533.3|1539.5|1533.5|1538.8|1532.8|18
1590742500000|2020-05-29 08:55:00|1539.5|1533.5|1539.5|1533.5|1540.3|1534.3|1539.3|1533.3|9
1590742800000|2020-05-29 09:00:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|5
1590743100000|2020-05-29 09:05:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.5|1533.5|6
1590743400000|2020-05-29 09:10:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1539.8|1533.8|8
1590743700000|2020-05-29 09:15:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|5
1590744000000|2020-05-29 09:20:00|1541|1535|1541.5|1535.5|1542.5|1536.5|1541|1535|17
1590744300000|2020-05-29 09:25:00|1541.3|1535.3|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|9
1590744600000|2020-05-29 09:30:00|1541|1535|1541.8|1535.8|1541.8|1535.8|1540.8|1534.8|7
1590744900000|2020-05-29 09:35:00|1542|1536|1542.3|1536.3|1542.8|1536.8|1542|1536|7
1590745200000|2020-05-29 09:40:00|1542.5|1536.5|1541|1535|1542.5|1536.5|1541|1535|11
1590745500000|2020-05-29 09:45:00|1540.8|1534.8|1541.3|1535.3|1541.3|1535.3|1540.8|1534.8|3
1590745800000|2020-05-29 09:50:00|1541|1535|1541.3|1535.3|1541.3|1535.3|1541|1535|2
1590746100000|2020-05-29 09:55:00|1541|1535|1540.8|1534.8|1541|1535|1540.8|1534.8|6
1590746400000|2020-05-29 10:00:00|1541|1535|1541.8|1535.8|1541.8|1535.8|1540.8|1534.8|10
1590746700000|2020-05-29 10:05:00|1542.3|1536.3|1542|1536|1542.3|1536.3|1541.8|1535.8|4
1590747000000|2020-05-29 10:10:00|1541.8|1535.8|1541.8|1535.8|1542|1536|1541.8|1535.8|7
1590747300000|2020-05-29 10:15:00|1541.5|1535.5|1541.5|1535.5|1541.5|1535.5|1541.5|1535.5|1
1590747600000|2020-05-29 10:20:00|1541.8|1535.8|1540.8|1534.8|1541.8|1535.8|1540.8|1534.8|3
1590747900000|2020-05-29 10:25:00|1540.5|1534.5|1540.3|1534.3|1540.5|1534.5|1540.3|1534.3|2
1590748200000|2020-05-29 10:30:00|1540|1534|1539.8|1533.8|1540|1534|1539.8|1533.8|2
1590748500000|2020-05-29 10:35:00|1540|1534|1539.3|1533.3|1540|1534|1539.3|1533.3|6
1590748800000|2020-05-29 10:40:00|1539.5|1533.5|1539|1533|1539.8|1533.8|1538.8|1532.8|11
1590749100000|2020-05-29 10:45:00|1538.8|1532.8|1539.3|1533.3|1539.3|1533.3|1538.8|1532.8|8
1590749700000|2020-05-29 10:55:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1539|1533|2
1590750000000|2020-05-29 11:00:00|1539.5|1533.5|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|7
1590750300000|2020-05-29 11:05:00|1538.8|1532.8|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|3
1590750600000|2020-05-29 11:10:00|1538.5|1532.5|1540|1534|1540|1534|1538.5|1532.5|6
1590750900000|2020-05-29 11:15:00|1540.3|1534.3|1539.8|1533.8|1540.3|1534.3|1539.8|1533.8|5
1590751200000|2020-05-29 11:20:00|1540|1534|1539.3|1533.3|1540.8|1534.8|1538.5|1532.5|13
1590751500000|2020-05-29 11:25:00|1539.5|1533.5|1539.3|1533.3|1539.8|1533.8|1538.8|1532.8|9
1590751800000|2020-05-29 11:30:00|1539.5|1533.5|1539.8|1533.8|1540|1534|1539.3|1533.3|5
1590752100000|2020-05-29 11:35:00|1540|1534|1539|1533|1540|1534|1539|1533|9
1590752400000|2020-05-29 11:40:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1590752700000|2020-05-29 11:45:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|6
1590753000000|2020-05-29 11:50:00|1539.5|1533.5|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|24
1590753300000|2020-05-29 11:55:00|1539|1533|1539|1533|1541.8|1535.8|1538.3|1532.3|94
1590753600000|2020-05-29 12:00:00|1539.3|1533.3|1543.3|1537.3|1543.3|1537.3|1539.3|1533.3|39
1590753900000|2020-05-29 12:05:00|1542.8|1536.8|1544|1538|1544.3|1538.3|1541.8|1535.8|27
1590754200000|2020-05-29 12:10:00|1544.3|1538.3|1542.3|1536.3|1544.3|1538.3|1542.3|1536.3|19
1590754500000|2020-05-29 12:15:00|1542|1536|1541.5|1535.5|1542|1536|1540.8|1534.8|12
1590754800000|2020-05-29 12:20:00|1541.8|1535.8|1540.8|1534.8|1542|1536|1540.8|1534.8|6
1590755100000|2020-05-29 12:25:00|1540.3|1534.3|1540.8|1534.8|1541|1535|1540|1534|17
1590755400000|2020-05-29 12:30:00|1540.3|1534.3|1541|1535|1541|1535|1540|1534|8
1590755700000|2020-05-29 12:35:00|1540.8|1534.8|1540.8|1534.8|1541.5|1535.5|1540.8|1534.8|9
1590756000000|2020-05-29 12:40:00|1540.5|1534.5|1540.3|1534.3|1540.5|1534.5|1540|1534|4
1590756300000|2020-05-29 12:45:00|1540|1534|1540|1534|1540.5|1534.5|1539.8|1533.8|7
1590756600000|2020-05-29 12:50:00|1539.5|1533.5|1541.3|1535.3|1541.3|1535.3|1539.3|1533.3|16
1590756900000|2020-05-29 12:55:00|1541.5|1535.5|1542|1536|1542|1536|1541.3|1535.3|9
1590757200000|2020-05-29 13:00:00|1542.3|1536.3|1541.8|1535.8|1542.3|1536.3|1541|1535|17
1590757500000|2020-05-29 13:05:00|1541.3|1535.3|1542|1536|1542.3|1536.3|1540.3|1534.3|20
1590757800000|2020-05-29 13:10:00|1542.3|1536.3|1543|1537|1543|1537|1542|1536|19
1590758100000|2020-05-29 13:15:00|1543.3|1537.3|1541.5|1535.5|1543.5|1537.5|1541.5|1535.5|17
1590758400000|2020-05-29 13:20:00|1541.3|1535.3|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|15
1590758700000|2020-05-29 13:25:00|1540.8|1534.8|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|17
1590759000000|2020-05-29 13:30:00|1540|1534|1538.5|1532.5|1540|1534|1538.5|1532.5|15
1590759300000|2020-05-29 13:35:00|1538.3|1532.3|1535.8|1529.8|1538.3|1532.3|1534.3|1528.3|47
1590759600000|2020-05-29 13:40:00|1535.5|1529.5|1536.5|1530.5|1536.8|1530.8|1535.3|1529.3|16
1590759900000|2020-05-29 13:45:00|1536.3|1530.3|1535.5|1529.5|1536.8|1530.8|1535.5|1529.5|14
1590760200000|2020-05-29 13:50:00|1535.8|1529.8|1537.3|1531.3|1538.3|1532.3|1535|1529|33
1590760500000|2020-05-29 13:55:00|1537|1531|1537.3|1531.3|1537.3|1531.3|1535.3|1529.3|20
1590760800000|2020-05-29 14:00:00|1538|1532|1538.8|1532.8|1539.5|1533.5|1537.8|1531.8|20
1590761100000|2020-05-29 14:05:00|1539.3|1533.3|1538.5|1532.5|1539.3|1533.3|1538|1532|19
1590761400000|2020-05-29 14:10:00|1538.8|1532.8|1539.5|1533.5|1539.8|1533.8|1538.5|1532.5|19
1590761700000|2020-05-29 14:15:00|1539.3|1533.3|1539.5|1533.5|1540.5|1534.5|1539|1533|28
1590762000000|2020-05-29 14:20:00|1539.8|1533.8|1538.3|1532.3|1540|1534|1537.8|1531.8|20
1590762300000|2020-05-29 14:25:00|1537.8|1531.8|1537.3|1531.3|1538|1532|1537.3|1531.3|24
1590762600000|2020-05-29 14:30:00|1537.8|1531.8|1537.8|1531.8|1538.3|1532.3|1537.3|1531.3|9
1590762900000|2020-05-29 14:35:00|1538|1532|1538.3|1532.3|1538.5|1532.5|1537.5|1531.5|11
1590763200000|2020-05-29 14:40:00|1538.8|1532.8|1541.3|1535.3|1541.3|1535.3|1538.8|1532.8|17
1590763500000|2020-05-29 14:45:00|1541.5|1535.5|1541.8|1535.8|1542.8|1536.8|1540.8|1534.8|38
1590763800000|2020-05-29 14:50:00|1542.3|1536.3|1543|1537|1543.5|1537.5|1542.3|1536.3|24
1590764100000|2020-05-29 14:55:00|1543.3|1537.3|1543.8|1537.8|1543.8|1537.8|1543.3|1537.3|11
1590764400000|2020-05-29 15:00:00|1543.5|1537.5|1543.3|1537.3|1543.8|1537.8|1542.3|1536.3|19
1590764700000|2020-05-29 15:05:00|1542.5|1536.5|1544|1538|1545.8|1539.8|1542.5|1536.5|24
1590765000000|2020-05-29 15:10:00|1544.3|1538.3|1545|1539|1545.5|1539.5|1544.3|1538.3|18
1590765300000|2020-05-29 15:15:00|1545.3|1539.3|1547.3|1541.3|1547.3|1541.3|1545|1539|34
1590765600000|2020-05-29 15:20:00|1547.5|1541.5|1547.8|1541.8|1547.8|1541.8|1546.3|1540.3|25
1590765900000|2020-05-29 15:25:00|1548.3|1542.3|1549.3|1543.3|1550.3|1544.3|1547.5|1541.5|31
1590766200000|2020-05-29 15:30:00|1549.5|1543.5|1550.3|1544.3|1551.8|1545.8|1549.5|1543.5|67
1590766500000|2020-05-29 15:35:00|1550|1544|1548|1542|1550|1544|1547.5|1541.5|37
1590766800000|2020-05-29 15:40:00|1547.8|1541.8|1548|1542|1548.3|1542.3|1547.3|1541.3|29
1590767100000|2020-05-29 15:45:00|1548.3|1542.3|1548.3|1542.3|1548.3|1542.3|1548|1542|3
1590767400000|2020-05-29 15:50:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1548|1542|14
1590767700000|2020-05-29 15:55:00|1548.8|1542.8|1549.5|1543.5|1550|1544|1548.5|1542.5|15
1590768000000|2020-05-29 16:00:00|1549.8|1543.8|1550|1544|1550|1544|1548.8|1542.8|5
1590768300000|2020-05-29 16:05:00|1550.3|1544.3|1550.8|1544.8|1551|1545|1550|1544|6
1590768600000|2020-05-29 16:10:00|1551|1545|1550.3|1544.3|1551|1545|1550.3|1544.3|4
1590768900000|2020-05-29 16:15:00|1550|1544|1548.5|1542.5|1550.5|1544.5|1548.5|1542.5|29
1590769200000|2020-05-29 16:20:00|1548.3|1542.3|1546.5|1540.5|1548.3|1542.3|1546.3|1540.3|16
1590769500000|2020-05-29 16:25:00|1547|1541|1547.8|1541.8|1547.8|1541.8|1547|1541|3
1590769800000|2020-05-29 16:30:00|1547.5|1541.5|1547|1541|1547.5|1541.5|1547|1541|3
1590770400000|2020-05-29 16:40:00|1547.3|1541.3|1547|1541|1548.8|1542.8|1547|1541|13
1590770700000|2020-05-29 16:45:00|1546.8|1540.8|1547|1541|1547|1541|1546.8|1540.8|2
1590771000000|2020-05-29 16:50:00|1546.8|1540.8|1546.8|1540.8|1547.3|1541.3|1546.5|1540.5|10
1590771300000|2020-05-29 16:55:00|1547|1541|1547.5|1541.5|1547.8|1541.8|1546.3|1540.3|16
1590969600000|2020-06-01 00:00:00|1553|1541|1549.8|1543.8|1553|1543.8|1549.8|1541|2
1590970200000|2020-06-01 00:10:00|1550.1|1544.1|1550.1|1544.1|1550.1|1544.1|1550.1|1544.1|1
1590970500000|2020-06-01 00:15:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|3
1590970800000|2020-06-01 00:20:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590971100000|2020-06-01 00:25:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590971400000|2020-06-01 00:30:00|1550.4|1544.4|1550.3|1544.3|1550.6|1544.6|1550.3|1544.3|3
1590971700000|2020-06-01 00:35:00|1550.6|1544.6|1550.4|1544.4|1550.6|1544.6|1550.4|1544.4|2
1590972000000|2020-06-01 00:40:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|2
1590972300000|2020-06-01 00:45:00|1550.3|1544.3|1550|1544|1550.3|1544.3|1549.9|1543.9|4
1590972600000|2020-06-01 00:50:00|1549.8|1543.8|1549.8|1543.8|1550|1544|1549.8|1543.8|3
1590972900000|2020-06-01 00:55:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1550|1544|2
1590973200000|2020-06-01 01:00:00|1550|1544|1549.8|1543.8|1550.6|1544.6|1549.8|1543.8|13
1590973500000|2020-06-01 01:05:00|1549.5|1543.5|1550.6|1544.6|1551|1545|1549.3|1543.3|15
1590973800000|2020-06-01 01:10:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1550.5|1544.5|4
1590974100000|2020-06-01 01:15:00|1550.9|1544.9|1551|1545|1551|1545|1550.9|1544.9|4
1590974400000|2020-06-01 01:20:00|1551.1|1545.1|1551.6|1545.6|1551.6|1545.6|1551.1|1545.1|7
1590974700000|2020-06-01 01:25:00|1552|1546|1551.6|1545.6|1552|1546|1551|1545|15
1590975000000|2020-06-01 01:30:00|1552|1546|1551.5|1545.5|1552|1546|1551.3|1545.3|8
1590975300000|2020-06-01 01:35:00|1551.6|1545.6|1551.5|1545.5|1551.8|1545.8|1551.3|1545.3|7
1590975600000|2020-06-01 01:40:00|1551.8|1545.8|1551.5|1545.5|1551.9|1545.9|1551.3|1545.3|16
1590975900000|2020-06-01 01:45:00|1551.8|1545.8|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|3
1590976200000|2020-06-01 01:50:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|5
1590976500000|2020-06-01 01:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|2
1590976800000|2020-06-01 02:00:00|1551.5|1545.5|1551.3|1545.3|1551.5|1545.5|1550.9|1544.9|6
1590977100000|2020-06-01 02:05:00|1551.5|1545.5|1550.9|1544.9|1551.8|1545.8|1550.9|1544.9|8
1590977400000|2020-06-01 02:10:00|1550.8|1544.8|1550.5|1544.5|1550.8|1544.8|1550.4|1544.4|5
1590977700000|2020-06-01 02:15:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590978000000|2020-06-01 02:20:00|1550.4|1544.4|1550.6|1544.6|1550.8|1544.8|1550.4|1544.4|3
1590978600000|2020-06-01 02:30:00|1550.4|1544.4|1550.4|1544.4|1550.6|1544.6|1550.3|1544.3|5
1590978900000|2020-06-01 02:35:00|1550.3|1544.3|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|2
1590979200000|2020-06-01 02:40:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.4|1544.4|3
1590979800000|2020-06-01 02:50:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1
1590980100000|2020-06-01 02:55:00|1550.8|1544.8|1550.4|1544.4|1550.8|1544.8|1550.4|1544.4|3
1590980400000|2020-06-01 03:00:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|4
1590980700000|2020-06-01 03:05:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590981000000|2020-06-01 03:10:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|4
1590981300000|2020-06-01 03:15:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|2
1590981600000|2020-06-01 03:20:00|1550.3|1544.3|1550.8|1544.8|1550.8|1544.8|1550.3|1544.3|7
1590981900000|2020-06-01 03:25:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590982200000|2020-06-01 03:30:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|6
1590986700000|2020-06-01 04:45:00|1550.8|1544.8|1550.5|1544.5|1550.8|1544.8|1550.5|1544.5|2
1590987300000|2020-06-01 04:55:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590987600000|2020-06-01 05:00:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1
1590987900000|2020-06-01 05:05:00|1550.3|1544.3|1549.9|1543.9|1550.3|1544.3|1549.9|1543.9|4
1590988200000|2020-06-01 05:10:00|1550|1544|1549.9|1543.9|1550|1544|1549.9|1543.9|2
1590988500000|2020-06-01 05:15:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|3
1590988800000|2020-06-01 05:20:00|1550.9|1544.9|1550.9|1544.9|1550.9|1544.9|1550.9|1544.9|1
1590989100000|2020-06-01 05:25:00|1551.3|1545.3|1551.3|1545.3|1551.3|1545.3|1551.3|1545.3|1
1590989400000|2020-06-01 05:30:00|1551|1545|1551.3|1545.3|1551.3|1545.3|1551|1545|2
1590989700000|2020-06-01 05:35:00|1551.5|1545.5|1551.5|1545.5|1551.5|1545.5|1551.3|1545.3|3
1590990000000|2020-06-01 05:40:00|1551.8|1545.8|1551.8|1545.8|1551.8|1545.8|1551.4|1545.4|9
1590990300000|2020-06-01 05:45:00|1551.9|1545.9|1552.5|1546.5|1552.5|1546.5|1551.9|1545.9|24
1590990600000|2020-06-01 05:50:00|1552.6|1546.6|1552.4|1546.4|1552.6|1546.6|1552.4|1546.4|9
1590990900000|2020-06-01 05:55:00|1552.6|1546.6|1552.4|1546.4|1552.6|1546.6|1551.8|1545.8|21
1590991200000|2020-06-01 06:00:00|1552.1|1546.1|1552.3|1546.3|1552.3|1546.3|1551.6|1545.6|9
1590991500000|2020-06-01 06:05:00|1552.4|1546.4|1552.5|1546.5|1552.5|1546.5|1552.3|1546.3|3
1590991800000|2020-06-01 06:10:00|1552.6|1546.6|1552.1|1546.1|1552.6|1546.6|1552|1546|9
1590992400000|2020-06-01 06:20:00|1552|1546|1552.1|1546.1|1552.3|1546.3|1551.1|1545.1|12
1590992700000|2020-06-01 06:25:00|1551.9|1545.9|1552.4|1546.4|1552.6|1546.6|1551.9|1545.9|7
1590993000000|2020-06-01 06:30:00|1552.5|1546.5|1552.6|1546.6|1552.8|1546.8|1552.3|1546.3|8
1590993300000|2020-06-01 06:35:00|1552.4|1546.4|1551.8|1545.8|1552.4|1546.4|1551.3|1545.3|17
1590993600000|2020-06-01 06:40:00|1551.5|1545.5|1551.8|1545.8|1552.1|1546.1|1551.5|1545.5|7
1590993900000|2020-06-01 06:45:00|1552.1|1546.1|1552.3|1546.3|1552.3|1546.3|1551.8|1545.8|8
1590994200000|2020-06-01 06:50:00|1552.4|1546.4|1554|1548|1554|1548|1552.4|1546.4|10
1590994500000|2020-06-01 06:55:00|1553.8|1547.8|1554.8|1548.8|1554.8|1548.8|1553.3|1547.3|12
1590994800000|2020-06-01 07:00:00|1554.3|1548.3|1554.8|1548.8|1554.8|1548.8|1553.5|1547.5|17
1590995100000|2020-06-01 07:05:00|1554.5|1548.5|1553|1547|1554.5|1548.5|1552.5|1546.5|12
1590995400000|2020-06-01 07:10:00|1553.3|1547.3|1553.3|1547.3|1553.3|1547.3|1552.8|1546.8|7
1590995700000|2020-06-01 07:15:00|1552.8|1546.8|1552.3|1546.3|1552.8|1546.8|1552|1546|9
1590996000000|2020-06-01 07:20:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1551.8|1545.8|4
1590996300000|2020-06-01 07:25:00|1552.5|1546.5|1551.8|1545.8|1553|1547|1551.8|1545.8|8
1590996600000|2020-06-01 07:30:00|1552|1546|1551.8|1545.8|1552.5|1546.5|1551.8|1545.8|5
1590997200000|2020-06-01 07:40:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|6
1590997800000|2020-06-01 07:50:00|1551.5|1545.5|1551.8|1545.8|1552|1546|1551.3|1545.3|5
1590998100000|2020-06-01 07:55:00|1552|1546|1551.3|1545.3|1553|1547|1551.3|1545.3|12
1590998400000|2020-06-01 08:00:00|1551.5|1545.5|1552.8|1546.8|1553.8|1547.8|1551.5|1545.5|19
1590998700000|2020-06-01 08:05:00|1553|1547|1552.3|1546.3|1553.5|1547.5|1552|1546|19
1590999000000|2020-06-01 08:10:00|1551.8|1545.8|1549.8|1543.8|1551.8|1545.8|1549.8|1543.8|10
1590999300000|2020-06-01 08:15:00|1549.5|1543.5|1546|1540|1549.5|1543.5|1545.3|1539.3|51
1590999600000|2020-06-01 08:20:00|1545.8|1539.8|1540.8|1534.8|1545.8|1539.8|1540.5|1534.5|44
1590999900000|2020-06-01 08:25:00|1541|1535|1541.5|1535.5|1543.3|1537.3|1541|1535|38
1591000200000|2020-06-01 08:30:00|1541.8|1535.8|1541.5|1535.5|1542.3|1536.3|1541.5|1535.5|14
1591000500000|2020-06-01 08:35:00|1541.3|1535.3|1540.8|1534.8|1542.3|1536.3|1540.8|1534.8|16
1591000800000|2020-06-01 08:40:00|1540.5|1534.5|1539.8|1533.8|1540.8|1534.8|1539.5|1533.5|7
1591001100000|2020-06-01 08:45:00|1540|1534|1540|1534|1540|1534|1539.8|1533.8|5
1591001400000|2020-06-01 08:50:00|1540.5|1534.5|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|11
1591001700000|2020-06-01 08:55:00|1540.3|1534.3|1539.3|1533.3|1540.3|1534.3|1539.3|1533.3|15
1591002000000|2020-06-01 09:00:00|1539.5|1533.5|1539.8|1533.8|1540.5|1534.5|1539.3|1533.3|12
1591002300000|2020-06-01 09:05:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.3|1533.3|3
1591002600000|2020-06-01 09:10:00|1539.5|1533.5|1538.8|1532.8|1539.5|1533.5|1537.3|1531.3|19
1591002900000|2020-06-01 09:15:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1591003200000|2020-06-01 09:20:00|1539|1533|1539.5|1533.5|1539.5|1533.5|1539|1533|3
1591003500000|2020-06-01 09:25:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|3
1591003800000|2020-06-01 09:30:00|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1539.3|1533.3|5
1591004100000|2020-06-01 09:35:00|1539.8|1533.8|1540|1534|1540|1534|1539.5|1533.5|10
1591004400000|2020-06-01 09:40:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1540|1534|11
1591004700000|2020-06-01 09:45:00|1540|1534|1539.3|1533.3|1540|1534|1539.3|1533.3|4
1591005000000|2020-06-01 09:50:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.5|1533.5|4
1591005300000|2020-06-01 09:55:00|1539.3|1533.3|1540.3|1534.3|1540.3|1534.3|1539.3|1533.3|7
1591005600000|2020-06-01 10:00:00|1540.8|1534.8|1540.3|1534.3|1541.5|1535.5|1539.8|1533.8|10
1591005900000|2020-06-01 10:05:00|1540.5|1534.5|1540.5|1534.5|1540.8|1534.8|1540.3|1534.3|11
1591006200000|2020-06-01 10:10:00|1540.3|1534.3|1539.3|1533.3|1540.3|1534.3|1539.3|1533.3|4
1591006500000|2020-06-01 10:15:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1539|1533|4
1591006800000|2020-06-01 10:20:00|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1
1591007100000|2020-06-01 10:25:00|1540|1534|1540.3|1534.3|1540.5|1534.5|1540|1534|4
1591007400000|2020-06-01 10:30:00|1540.5|1534.5|1539.3|1533.3|1540.8|1534.8|1539.3|1533.3|12
1591007700000|2020-06-01 10:35:00|1539.5|1533.5|1539|1533|1540|1534|1539|1533|7
1591008000000|2020-06-01 10:40:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|3
1591008300000|2020-06-01 10:45:00|1538.5|1532.5|1538.8|1532.8|1540.8|1534.8|1538.5|1532.5|18
1591008600000|2020-06-01 10:50:00|1539|1533|1539|1533|1539.5|1533.5|1539|1533|6
1591008900000|2020-06-01 10:55:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1591009200000|2020-06-01 11:00:00|1539.5|1533.5|1538.3|1532.3|1539.5|1533.5|1538|1532|11
1591009500000|2020-06-01 11:05:00|1538.5|1532.5|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|4
1591009800000|2020-06-01 11:10:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538|1532|8
1591010100000|2020-06-01 11:15:00|1538.5|1532.5|1540.3|1534.3|1540.3|1534.3|1538.3|1532.3|8
1591010400000|2020-06-01 11:20:00|1540|1534|1543.3|1537.3|1543.3|1537.3|1540|1534|15
1591010700000|2020-06-01 11:25:00|1543.8|1537.8|1543|1537|1543.8|1537.8|1543|1537|7
1591011000000|2020-06-01 11:30:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1541.8|1535.8|13
1591011300000|2020-06-01 11:35:00|1543.3|1537.3|1545|1539|1545.8|1539.8|1543|1537|27
1591011600000|2020-06-01 11:40:00|1544.8|1538.8|1544.8|1538.8|1545.3|1539.3|1544.3|1538.3|6
1591011900000|2020-06-01 11:45:00|1543.8|1537.8|1544|1538|1544.8|1538.8|1543.5|1537.5|13
1591012200000|2020-06-01 11:50:00|1543.8|1537.8|1543.8|1537.8|1544.3|1538.3|1543.8|1537.8|9
1591012500000|2020-06-01 11:55:00|1544|1538|1543.5|1537.5|1545|1539|1541.5|1535.5|57
1591012800000|2020-06-01 12:00:00|1543.8|1537.8|1542.3|1536.3|1545.5|1539.5|1542.3|1536.3|30
1591013100000|2020-06-01 12:05:00|1541.8|1535.8|1542.3|1536.3|1542.8|1536.8|1541.8|1535.8|7
1591013400000|2020-06-01 12:10:00|1542.5|1536.5|1541.5|1535.5|1543|1537|1541|1535|28
1591013700000|2020-06-01 12:15:00|1541.3|1535.3|1541.5|1535.5|1542.3|1536.3|1541|1535|18
1591014000000|2020-06-01 12:20:00|1541.3|1535.3|1539.8|1533.8|1542|1536|1539.5|1533.5|14
1591014300000|2020-06-01 12:25:00|1539.5|1533.5|1538.8|1532.8|1540|1534|1538.8|1532.8|21
1591014600000|2020-06-01 12:30:00|1538.5|1532.5|1542.8|1536.8|1543|1537|1538.5|1532.5|36
1591014900000|2020-06-01 12:35:00|1543|1537|1544|1538|1544.3|1538.3|1542.8|1536.8|19
1591015200000|2020-06-01 12:40:00|1543.8|1537.8|1544|1538|1544|1538|1543.5|1537.5|6
1591015500000|2020-06-01 12:45:00|1543.8|1537.8|1543.5|1537.5|1544|1538|1543.5|1537.5|8
1591015800000|2020-06-01 12:50:00|1543.8|1537.8|1544|1538|1544|1538|1542.8|1536.8|12
1591016100000|2020-06-01 12:55:00|1544.3|1538.3|1545|1539|1545|1539|1543.3|1537.3|24
1591016400000|2020-06-01 13:00:00|1545.5|1539.5|1546.8|1540.8|1546.8|1540.8|1545|1539|36
1591016700000|2020-06-01 13:05:00|1547|1541|1548.8|1542.8|1549.5|1543.5|1546.3|1540.3|40
1591017000000|2020-06-01 13:10:00|1548.5|1542.5|1547.8|1541.8|1548.8|1542.8|1547.3|1541.3|19
1591017300000|2020-06-01 13:15:00|1547.3|1541.3|1546|1540|1548|1542|1545.5|1539.5|32
1591017600000|2020-06-01 13:20:00|1545.8|1539.8|1546.8|1540.8|1547.5|1541.5|1545.8|1539.8|23
1591017900000|2020-06-01 13:25:00|1547|1541|1545.8|1539.8|1547|1541|1545.3|1539.3|9
1591018200000|2020-06-01 13:30:00|1545.3|1539.3|1546.8|1540.8|1547.3|1541.3|1545.3|1539.3|19
1591018500000|2020-06-01 13:35:00|1547|1541|1547.3|1541.3|1547.5|1541.5|1546.5|1540.5|9
1591018800000|2020-06-01 13:40:00|1547.5|1541.5|1549.5|1543.5|1550.3|1544.3|1547.5|1541.5|14
1591019100000|2020-06-01 13:45:00|1549.8|1543.8|1549.8|1543.8|1549.8|1543.8|1549.3|1543.3|4
1591019700000|2020-06-01 13:55:00|1549.5|1543.5|1549.8|1543.8|1549.8|1543.8|1549.3|1543.3|6
1591020000000|2020-06-01 14:00:00|1549.3|1543.3|1548.3|1542.3|1549.8|1543.8|1547.5|1541.5|14
1591020300000|2020-06-01 14:05:00|1548|1542|1547.3|1541.3|1548|1542|1546.3|1540.3|26
1591020600000|2020-06-01 14:10:00|1547.5|1541.5|1550.3|1544.3|1550.3|1544.3|1547.3|1541.3|30
1591020900000|2020-06-01 14:15:00|1550|1544|1550.8|1544.8|1551.8|1545.8|1549.8|1543.8|16
1591021200000|2020-06-01 14:20:00|1551|1545|1550|1544|1551.8|1545.8|1550|1544|19
1591021500000|2020-06-01 14:25:00|1550.3|1544.3|1550.8|1544.8|1551|1545|1550|1544|18
1591021800000|2020-06-01 14:30:00|1550.5|1544.5|1551.8|1545.8|1551.8|1545.8|1550.3|1544.3|13
1591022100000|2020-06-01 14:35:00|1551.5|1545.5|1551.5|1545.5|1552|1546|1551.3|1545.3|12
1591022400000|2020-06-01 14:40:00|1551.3|1545.3|1549.3|1543.3|1551.3|1545.3|1549|1543|20
1591022700000|2020-06-01 14:45:00|1549|1543|1546.8|1540.8|1549|1543|1546|1540|29
1591023000000|2020-06-01 14:50:00|1546.5|1540.5|1546|1540|1546.5|1540.5|1545|1539|26
1591023300000|2020-06-01 14:55:00|1545.8|1539.8|1545.3|1539.3|1546|1540|1544|1538|20
1591023600000|2020-06-01 15:00:00|1545|1539|1545.8|1539.8|1546|1540|1544.8|1538.8|37
1591023900000|2020-06-01 15:05:00|1546|1540|1544|1538|1546|1540|1544|1538|22
1591024200000|2020-06-01 15:10:00|1544.3|1538.3|1543.5|1537.5|1544.3|1538.3|1543.5|1537.5|10
1591024500000|2020-06-01 15:15:00|1543.3|1537.3|1542|1536|1543.3|1537.3|1541|1535|40
1591024800000|2020-06-01 15:20:00|1541.8|1535.8|1542|1536|1543|1537|1541|1535|27
1591025100000|2020-06-01 15:25:00|1542.3|1536.3|1540.3|1534.3|1542.3|1536.3|1539.8|1533.8|15
1591025400000|2020-06-01 15:30:00|1540|1534|1540.5|1534.5|1541|1535|1538.5|1532.5|28
1591025700000|2020-06-01 15:35:00|1540.8|1534.8|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|21
1591026000000|2020-06-01 15:40:00|1540|1534|1539.8|1533.8|1540|1534|1539.3|1533.3|12
1591026300000|2020-06-01 15:45:00|1539.5|1533.5|1540.3|1534.3|1540.3|1534.3|1539.5|1533.5|6
1591026600000|2020-06-01 15:50:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591026900000|2020-06-01 15:55:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|6
1591027200000|2020-06-01 16:00:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591027500000|2020-06-01 16:05:00|1540.3|1534.3|1539.8|1533.8|1540.3|1534.3|1539.8|1533.8|3
1591027800000|2020-06-01 16:10:00|1540|1534|1540.3|1534.3|1540.3|1534.3|1540|1534|2
1591028100000|2020-06-01 16:15:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591028400000|2020-06-01 16:20:00|1540.3|1534.3|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|9
1591028700000|2020-06-01 16:25:00|1539|1533|1540|1534|1540|1534|1539|1533|4
1591029000000|2020-06-01 16:30:00|1539.8|1533.8|1540.3|1534.3|1540.3|1534.3|1539.8|1533.8|3
1591029300000|2020-06-01 16:35:00|1540|1534|1539.8|1533.8|1540|1534|1539.8|1533.8|2
1591029600000|2020-06-01 16:40:00|1539.5|1533.5|1539|1533|1539.5|1533.5|1539|1533|3
1591029900000|2020-06-01 16:45:00|1538.8|1532.8|1539.3|1533.3|1539.3|1533.3|1538.8|1532.8|2
1591030200000|2020-06-01 16:50:00|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1
1591030500000|2020-06-01 16:55:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1591056000000|2020-06-02 00:00:00|1538.6|1532.6|1538.5|1532.5|1538.6|1532.6|1538.5|1532.5|2
1591056300000|2020-06-02 00:05:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.8|1532.8|3
1591056600000|2020-06-02 00:10:00|1539.6|1533.6|1539.6|1533.6|1539.6|1533.6|1539.6|1533.6|1
1591056900000|2020-06-02 00:15:00|1539.8|1533.8|1539.5|1533.5|1539.8|1533.8|1539.5|1533.5|2
1591057200000|2020-06-02 00:20:00|1539.8|1533.8|1541.5|1535.5|1541.5|1535.5|1539.5|1533.5|9
1591057500000|2020-06-02 00:25:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.5|1535.5|3
1591057800000|2020-06-02 00:30:00|1541.5|1535.5|1541.5|1535.5|1541.6|1535.6|1541.5|1535.5|3
1591058100000|2020-06-02 00:35:00|1542.1|1536.1|1543.4|1537.4|1543.6|1537.6|1542.1|1536.1|8
1591058400000|2020-06-02 00:40:00|1543.6|1537.6|1543.1|1537.1|1543.6|1537.6|1543.1|1537.1|3
1591058700000|2020-06-02 00:45:00|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1
1591059000000|2020-06-02 00:50:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1591059300000|2020-06-02 00:55:00|1543.8|1537.8|1543.6|1537.6|1544.6|1538.6|1543.5|1537.5|9
1591059600000|2020-06-02 01:00:00|1543.9|1537.9|1542.4|1536.4|1544.6|1538.6|1542|1536|24
1591059900000|2020-06-02 01:05:00|1542.3|1536.3|1542.3|1536.3|1542.5|1536.5|1541.8|1535.8|23
1591060200000|2020-06-02 01:10:00|1542.6|1536.6|1544.4|1538.4|1544.4|1538.4|1542.5|1536.5|14
1591060500000|2020-06-02 01:15:00|1544.6|1538.6|1544.8|1538.8|1544.8|1538.8|1543.8|1537.8|28
1591060800000|2020-06-02 01:20:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.1|1538.1|7
1591061100000|2020-06-02 01:25:00|1544.1|1538.1|1545.6|1539.6|1545.6|1539.6|1544.1|1538.1|7
1591061400000|2020-06-02 01:30:00|1545.8|1539.8|1545.1|1539.1|1546|1540|1545.1|1539.1|8
1591061700000|2020-06-02 01:35:00|1544.9|1538.9|1545.3|1539.3|1545.3|1539.3|1544.5|1538.5|19
1591062300000|2020-06-02 01:45:00|1545|1539|1543.3|1537.3|1545|1539|1543.3|1537.3|16
1591062600000|2020-06-02 01:50:00|1543.1|1537.1|1542.5|1536.5|1543.1|1537.1|1542.4|1536.4|4
1591062900000|2020-06-02 01:55:00|1542.4|1536.4|1543.1|1537.1|1543.1|1537.1|1542.4|1536.4|5
1591063200000|2020-06-02 02:00:00|1543|1537|1543.6|1537.6|1544.4|1538.4|1543|1537|11
1591063500000|2020-06-02 02:05:00|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1
1591063800000|2020-06-02 02:10:00|1543.3|1537.3|1544.9|1538.9|1544.9|1538.9|1543.3|1537.3|13
1591064100000|2020-06-02 02:15:00|1544.8|1538.8|1544.5|1538.5|1544.8|1538.8|1544.5|1538.5|2
1591064400000|2020-06-02 02:20:00|1544.6|1538.6|1544.5|1538.5|1544.6|1538.6|1544.5|1538.5|2
1591064700000|2020-06-02 02:25:00|1544.6|1538.6|1544.5|1538.5|1544.6|1538.6|1544.5|1538.5|4
1591065000000|2020-06-02 02:30:00|1544.3|1538.3|1544.9|1538.9|1544.9|1538.9|1544.3|1538.3|3
1591065300000|2020-06-02 02:35:00|1544.5|1538.5|1544.3|1538.3|1544.6|1538.6|1544.1|1538.1|5
1591065600000|2020-06-02 02:40:00|1544.4|1538.4|1546|1540|1546.5|1540.5|1544.3|1538.3|59
1591065900000|2020-06-02 02:45:00|1545.9|1539.9|1545.1|1539.1|1545.9|1539.9|1545|1539|5
1591066200000|2020-06-02 02:50:00|1545.5|1539.5|1545.5|1539.5|1545.5|1539.5|1545.5|1539.5|1
1591066500000|2020-06-02 02:55:00|1545.4|1539.4|1545.1|1539.1|1545.4|1539.4|1545.1|1539.1|4
1591066800000|2020-06-02 03:00:00|1545.4|1539.4|1544.8|1538.8|1545.5|1539.5|1544.8|1538.8|3
1591067100000|2020-06-02 03:05:00|1544.3|1538.3|1542.1|1536.1|1544.3|1538.3|1541.8|1535.8|12
1591067400000|2020-06-02 03:10:00|1541.9|1535.9|1541.8|1535.8|1542.1|1536.1|1541.8|1535.8|5
1591067700000|2020-06-02 03:15:00|1541.6|1535.6|1541.5|1535.5|1541.6|1535.6|1541.5|1535.5|2
1591068000000|2020-06-02 03:20:00|1541.3|1535.3|1541.1|1535.1|1541.3|1535.3|1541|1535|3
1591068300000|2020-06-02 03:25:00|1541.3|1535.3|1541.3|1535.3|1541.8|1535.8|1541.3|1535.3|5
1591068600000|2020-06-02 03:30:00|1541.5|1535.5|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|2
1591068900000|2020-06-02 03:35:00|1541|1535|1541|1535|1541|1535|1541|1535|1
1591069200000|2020-06-02 03:40:00|1541.3|1535.3|1541|1535|1541.5|1535.5|1541|1535|4
1591069500000|2020-06-02 03:45:00|1541.1|1535.1|1541.5|1535.5|1541.5|1535.5|1541.1|1535.1|3
1591069800000|2020-06-02 03:50:00|1542.3|1536.3|1542.3|1536.3|1542.6|1536.6|1542.3|1536.3|7
1591070100000|2020-06-02 03:55:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1591070400000|2020-06-02 04:00:00|1542.4|1536.4|1543.5|1537.5|1543.5|1537.5|1542.4|1536.4|4
1591070700000|2020-06-02 04:05:00|1543.4|1537.4|1543.3|1537.3|1543.5|1537.5|1543.3|1537.3|6
1591071000000|2020-06-02 04:10:00|1543|1537|1543.5|1537.5|1543.5|1537.5|1543|1537|2
1591071300000|2020-06-02 04:15:00|1542.9|1536.9|1542.3|1536.3|1542.9|1536.9|1542.1|1536.1|4
1591071600000|2020-06-02 04:20:00|1542.5|1536.5|1542.8|1536.8|1542.8|1536.8|1542.5|1536.5|2
1591071900000|2020-06-02 04:25:00|1542.5|1536.5|1541|1535|1542.8|1536.8|1540.9|1534.9|6
1591072200000|2020-06-02 04:30:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|2
1591072500000|2020-06-02 04:35:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|4
1591072800000|2020-06-02 04:40:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|2
1591073100000|2020-06-02 04:45:00|1541.3|1535.3|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|3
1591073400000|2020-06-02 04:50:00|1541|1535|1541.1|1535.1|1541.1|1535.1|1541|1535|2
1591074000000|2020-06-02 05:00:00|1541.3|1535.3|1541|1535|1541.3|1535.3|1541|1535|3
1591074300000|2020-06-02 05:05:00|1540.9|1534.9|1540.9|1534.9|1540.9|1534.9|1540.9|1534.9|1
1591074600000|2020-06-02 05:10:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|3
1591075200000|2020-06-02 05:20:00|1540.5|1534.5|1540.9|1534.9|1540.9|1534.9|1540.5|1534.5|7
1591075500000|2020-06-02 05:25:00|1540.8|1534.8|1541.5|1535.5|1541.5|1535.5|1540.8|1534.8|6
1591075800000|2020-06-02 05:30:00|1541.6|1535.6|1543.6|1537.6|1543.6|1537.6|1541.6|1535.6|6
1591076100000|2020-06-02 05:35:00|1543.9|1537.9|1543|1537|1544.1|1538.1|1542.9|1536.9|11
1591076400000|2020-06-02 05:40:00|1542.8|1536.8|1542.8|1536.8|1543|1537|1542.8|1536.8|3
1591076700000|2020-06-02 05:45:00|1542.5|1536.5|1543.5|1537.5|1543.5|1537.5|1542.5|1536.5|5
1591077000000|2020-06-02 05:50:00|1543.6|1537.6|1542|1536|1543.6|1537.6|1541.9|1535.9|14
1591077300000|2020-06-02 05:55:00|1542.3|1536.3|1542.8|1536.8|1543.3|1537.3|1542.3|1536.3|8
1591077600000|2020-06-02 06:00:00|1542.9|1536.9|1542.8|1536.8|1543.8|1537.8|1542.3|1536.3|13
1591077900000|2020-06-02 06:05:00|1542.9|1536.9|1541.8|1535.8|1542.9|1536.9|1541.8|1535.8|7
1591078200000|2020-06-02 06:10:00|1541.6|1535.6|1541.3|1535.3|1541.8|1535.8|1540.8|1534.8|11
1591078500000|2020-06-02 06:15:00|1541|1535|1540.8|1534.8|1541.3|1535.3|1540.3|1534.3|13
1591078800000|2020-06-02 06:20:00|1540.5|1534.5|1539.9|1533.9|1540.8|1534.8|1539.9|1533.9|36
1591079100000|2020-06-02 06:25:00|1540.1|1534.1|1539.4|1533.4|1540.3|1534.3|1539.4|1533.4|13
1591079400000|2020-06-02 06:30:00|1539.3|1533.3|1538.4|1532.4|1539.3|1533.3|1537.9|1531.9|14
1591079700000|2020-06-02 06:35:00|1538.3|1532.3|1538.3|1532.3|1538.3|1532.3|1537.8|1531.8|12
1591080000000|2020-06-02 06:40:00|1538.4|1532.4|1538.4|1532.4|1538.4|1532.4|1538.4|1532.4|1
1591080300000|2020-06-02 06:45:00|1538.3|1532.3|1537.8|1531.8|1538.4|1532.4|1537.8|1531.8|6
1591080600000|2020-06-02 06:50:00|1537.6|1531.6|1531.1|1525.1|1537.6|1531.6|1531.1|1525.1|21
1591080900000|2020-06-02 06:55:00|1531.3|1525.3|1530.3|1524.3|1532|1526|1530.3|1524.3|14
1591081200000|2020-06-02 07:00:00|1530.8|1524.8|1529.3|1523.3|1530.8|1524.8|1529|1523|18
1591081500000|2020-06-02 07:05:00|1529|1523|1531.3|1525.3|1532.5|1526.5|1529|1523|28
1591081800000|2020-06-02 07:10:00|1531|1525|1532.8|1526.8|1532.8|1526.8|1531|1525|9
1591082100000|2020-06-02 07:15:00|1532.5|1526.5|1530.3|1524.3|1532.5|1526.5|1530.3|1524.3|11
1591082400000|2020-06-02 07:20:00|1530|1524|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|8
1591082700000|2020-06-02 07:25:00|1530.8|1524.8|1532|1526|1532.3|1526.3|1530.8|1524.8|13
1591083000000|2020-06-02 07:30:00|1532.3|1526.3|1533.3|1527.3|1533.8|1527.8|1532.3|1526.3|14
1591083300000|2020-06-02 07:35:00|1533.5|1527.5|1534|1528|1534.5|1528.5|1533.3|1527.3|17
1591083600000|2020-06-02 07:40:00|1533.8|1527.8|1534.5|1528.5|1534.8|1528.8|1533.3|1527.3|13
1591083900000|2020-06-02 07:45:00|1534.3|1528.3|1533|1527|1534.3|1528.3|1532.5|1526.5|14
1591084200000|2020-06-02 07:50:00|1533.3|1527.3|1532.3|1526.3|1533.3|1527.3|1532.3|1526.3|13
1591084500000|2020-06-02 07:55:00|1532.5|1526.5|1531.8|1525.8|1532.5|1526.5|1531.8|1525.8|8
1591084800000|2020-06-02 08:00:00|1532|1526|1533.3|1527.3|1533.3|1527.3|1531.3|1525.3|14
1591085100000|2020-06-02 08:05:00|1533|1527|1532.8|1526.8|1533|1527|1532.5|1526.5|6
1591085400000|2020-06-02 08:10:00|1532.5|1526.5|1533.3|1527.3|1533.3|1527.3|1532.5|1526.5|7
1591085700000|2020-06-02 08:15:00|1533|1527|1533|1527|1534.3|1528.3|1533|1527|13
1591086000000|2020-06-02 08:20:00|1533.3|1527.3|1533.3|1527.3|1533.3|1527.3|1533.3|1527.3|1
1591086300000|2020-06-02 08:25:00|1533|1527|1533.8|1527.8|1534|1528|1532.3|1526.3|14
1591086600000|2020-06-02 08:30:00|1533.5|1527.5|1534.8|1528.8|1534.8|1528.8|1533.5|1527.5|5
1591086900000|2020-06-02 08:35:00|1534.5|1528.5|1534.3|1528.3|1535|1529|1533.3|1527.3|14
1591087200000|2020-06-02 08:40:00|1534|1528|1533|1527|1534|1528|1533|1527|7
1591087500000|2020-06-02 08:45:00|1533.3|1527.3|1533.8|1527.8|1534|1528|1533|1527|9
1591087800000|2020-06-02 08:50:00|1533.5|1527.5|1533.3|1527.3|1534|1528|1533|1527|9
1591088100000|2020-06-02 08:55:00|1533|1527|1533|1527|1533|1527|1532|1526|10
1591088400000|2020-06-02 09:00:00|1533.3|1527.3|1532|1526|1533.5|1527.5|1531.8|1525.8|9
1591088700000|2020-06-02 09:05:00|1531.8|1525.8|1534.5|1528.5|1534.5|1528.5|1531.8|1525.8|16
1591089000000|2020-06-02 09:10:00|1534.8|1528.8|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|5
1591089300000|2020-06-02 09:15:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.8|1527.8|6
1591089900000|2020-06-02 09:25:00|1533.5|1527.5|1532|1526|1533.5|1527.5|1532|1526|7
1591090200000|2020-06-02 09:30:00|1532.3|1526.3|1532.8|1526.8|1533|1527|1532|1526|7
1591090500000|2020-06-02 09:35:00|1533.3|1527.3|1533.3|1527.3|1533.8|1527.8|1532.5|1526.5|12
1591090800000|2020-06-02 09:40:00|1533|1527|1532.3|1526.3|1533|1527|1532|1526|5
1591091100000|2020-06-02 09:45:00|1532|1526|1532|1526|1532.3|1526.3|1532|1526|3
1591091400000|2020-06-02 09:50:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532|1526|7
1591091700000|2020-06-02 09:55:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.8|1526.8|3
1591092000000|2020-06-02 10:00:00|1533|1527|1533.3|1527.3|1533.5|1527.5|1533|1527|12
1591092300000|2020-06-02 10:05:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1532.5|1526.5|11
1591092600000|2020-06-02 10:10:00|1533|1527|1532.8|1526.8|1533|1527|1532.5|1526.5|3
1591092900000|2020-06-02 10:15:00|1532.3|1526.3|1532.3|1526.3|1532.3|1526.3|1532|1526|3
1591093200000|2020-06-02 10:20:00|1532|1526|1530.8|1524.8|1532|1526|1530.8|1524.8|5
1591093500000|2020-06-02 10:25:00|1530.3|1524.3|1530.3|1524.3|1530.3|1524.3|1529.8|1523.8|7
1591093800000|2020-06-02 10:30:00|1530.8|1524.8|1530.3|1524.3|1531|1525|1530.3|1524.3|7
1591094100000|2020-06-02 10:35:00|1530.5|1524.5|1531.3|1525.3|1531.3|1525.3|1530.3|1524.3|9
1591094700000|2020-06-02 10:45:00|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1
1591095000000|2020-06-02 10:50:00|1532|1526|1532.5|1526.5|1532.5|1526.5|1532|1526|2
1591095300000|2020-06-02 10:55:00|1531.8|1525.8|1531.3|1525.3|1531.8|1525.8|1531.3|1525.3|5
1591095600000|2020-06-02 11:00:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1591096200000|2020-06-02 11:10:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1591096500000|2020-06-02 11:15:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1591096800000|2020-06-02 11:20:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|11
1591097100000|2020-06-02 11:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|6
1591097400000|2020-06-02 11:30:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|4
1591097700000|2020-06-02 11:35:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1591098000000|2020-06-02 11:40:00|1530.8|1524.8|1530.8|1524.8|1531|1525|1530.5|1524.5|13
1591098300000|2020-06-02 11:45:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|2
1591098600000|2020-06-02 11:50:00|1530.5|1524.5|1531|1525|1531|1525|1530.3|1524.3|7
1591098900000|2020-06-02 11:55:00|1530.8|1524.8|1531.8|1525.8|1533|1527|1530.5|1524.5|42
1591099200000|2020-06-02 12:00:00|1532|1526|1531.8|1525.8|1532.3|1526.3|1531.8|1525.8|8
1591099500000|2020-06-02 12:05:00|1532|1526|1532.8|1526.8|1532.8|1526.8|1532|1526|3
1591099800000|2020-06-02 12:10:00|1533|1527|1533.8|1527.8|1533.8|1527.8|1533|1527|4
1591100100000|2020-06-02 12:15:00|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1
1591100400000|2020-06-02 12:20:00|1533.8|1527.8|1533.5|1527.5|1533.8|1527.8|1533.5|1527.5|6
1591100700000|2020-06-02 12:25:00|1533.3|1527.3|1533|1527|1533.8|1527.8|1533|1527|6
1591101000000|2020-06-02 12:30:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1533.3|1527.3|3
1591101300000|2020-06-02 12:35:00|1533.5|1527.5|1533|1527|1534.8|1528.8|1533|1527|14
1591101600000|2020-06-02 12:40:00|1532.8|1526.8|1532.8|1526.8|1532.8|1526.8|1532|1526|9
1591101900000|2020-06-02 12:45:00|1533|1527|1534|1528|1534.8|1528.8|1533|1527|21
1591102200000|2020-06-02 12:50:00|1534.3|1528.3|1534.5|1528.5|1534.8|1528.8|1534|1528|15
1591102500000|2020-06-02 12:55:00|1534.3|1528.3|1535|1529|1535.5|1529.5|1534|1528|13
1591102800000|2020-06-02 13:00:00|1535.3|1529.3|1535.3|1529.3|1535.5|1529.5|1534.8|1528.8|29
1591103100000|2020-06-02 13:05:00|1535.5|1529.5|1536.3|1530.3|1536.3|1530.3|1535.3|1529.3|21
1591103400000|2020-06-02 13:10:00|1536|1530|1538.3|1532.3|1539.3|1533.3|1536|1530|31
1591103700000|2020-06-02 13:15:00|1538|1532|1539.5|1533.5|1539.5|1533.5|1537.5|1531.5|25
1591104000000|2020-06-02 13:20:00|1539.3|1533.3|1539.8|1533.8|1541.8|1535.8|1539.3|1533.3|32
1591104300000|2020-06-02 13:25:00|1539.5|1533.5|1539.8|1533.8|1540.5|1534.5|1539|1533|26
1591104600000|2020-06-02 13:30:00|1540|1534|1540.5|1534.5|1540.8|1534.8|1540|1534|20
1591104900000|2020-06-02 13:35:00|1540.8|1534.8|1541.3|1535.3|1541.8|1535.8|1540|1534|30
1591105200000|2020-06-02 13:40:00|1541.5|1535.5|1541.8|1535.8|1543.5|1537.5|1541.5|1535.5|37
1591105500000|2020-06-02 13:45:00|1541.5|1535.5|1540.3|1534.3|1541.5|1535.5|1539.8|1533.8|23
1591105800000|2020-06-02 13:50:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|5
1591106100000|2020-06-02 13:55:00|1540.3|1534.3|1540.8|1534.8|1541|1535|1539.3|1533.3|28
1591106400000|2020-06-02 14:00:00|1540.5|1534.5|1541.3|1535.3|1541.5|1535.5|1540.3|1534.3|12
1591106700000|2020-06-02 14:05:00|1541.5|1535.5|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|2
1591107000000|2020-06-02 14:10:00|1541.5|1535.5|1540.8|1534.8|1544.3|1538.3|1540.5|1534.5|23
1591107300000|2020-06-02 14:15:00|1541|1535|1540.5|1534.5|1541|1535|1539.3|1533.3|33
1591107600000|2020-06-02 14:20:00|1540.3|1534.3|1541|1535|1541.8|1535.8|1540.3|1534.3|37
1591107900000|2020-06-02 14:25:00|1541.3|1535.3|1542.8|1536.8|1543.5|1537.5|1541.3|1535.3|37
1591108200000|2020-06-02 14:30:00|1542.3|1536.3|1544.8|1538.8|1544.8|1538.8|1542|1536|17
1591108500000|2020-06-02 14:35:00|1545.3|1539.3|1544.3|1538.3|1545.8|1539.8|1543.5|1537.5|34
1591108800000|2020-06-02 14:40:00|1544|1538|1545.5|1539.5|1545.5|1539.5|1544|1538|22
1591109100000|2020-06-02 14:45:00|1545.8|1539.8|1546.5|1540.5|1546.8|1540.8|1545.8|1539.8|28
1591109400000|2020-06-02 14:50:00|1546.3|1540.3|1545.5|1539.5|1546.3|1540.3|1545|1539|43
1591109700000|2020-06-02 14:55:00|1546|1540|1544.5|1538.5|1546|1540|1543.5|1537.5|47
1591110000000|2020-06-02 15:00:00|1544|1538|1543.8|1537.8|1544.3|1538.3|1542.5|1536.5|34
1591110300000|2020-06-02 15:05:00|1543.5|1537.5|1543.8|1537.8|1544|1538|1541.3|1535.3|40
1591110600000|2020-06-02 15:10:00|1543.5|1537.5|1544.5|1538.5|1545.3|1539.3|1542|1536|34
1591110900000|2020-06-02 15:15:00|1544.3|1538.3|1546.8|1540.8|1546.8|1540.8|1544|1538|25
1591111200000|2020-06-02 15:20:00|1547|1541|1549.3|1543.3|1549.8|1543.8|1545.5|1539.5|60
1591111500000|2020-06-02 15:25:00|1549.5|1543.5|1547.3|1541.3|1549.8|1543.8|1545.8|1539.8|36
1591111800000|2020-06-02 15:30:00|1547|1541|1550.8|1544.8|1551.8|1545.8|1547|1541|71
1591112100000|2020-06-02 15:35:00|1551|1545|1556.5|1550.5|1556.5|1550.5|1550.3|1544.3|71
1591112400000|2020-06-02 15:40:00|1556.3|1550.3|1558.3|1552.3|1559|1553|1556|1550|78
1591112700000|2020-06-02 15:45:00|1557.5|1551.5|1559.3|1553.3|1559.5|1553.5|1556.8|1550.8|16
1591113000000|2020-06-02 15:50:00|1558.8|1552.8|1559.3|1553.3|1559.5|1553.5|1558.3|1552.3|17
1591113300000|2020-06-02 15:55:00|1558.8|1552.8|1557.8|1551.8|1560|1554|1557.8|1551.8|20
1591113600000|2020-06-02 16:00:00|1557.3|1551.3|1558.8|1552.8|1558.8|1552.8|1557.3|1551.3|8
1591113900000|2020-06-02 16:05:00|1559|1553|1559.3|1553.3|1559.3|1553.3|1558.3|1552.3|14
1591114200000|2020-06-02 16:10:00|1559|1553|1560|1554|1560.3|1554.3|1559|1553|9
1591114500000|2020-06-02 16:15:00|1559.8|1553.8|1559.8|1553.8|1559.8|1553.8|1559.8|1553.8|1
1591114800000|2020-06-02 16:20:00|1559.3|1553.3|1558.8|1552.8|1559.3|1553.3|1558.5|1552.5|5
1591115400000|2020-06-02 16:30:00|1559|1553|1558.8|1552.8|1559|1553|1558.8|1552.8|4
1591115700000|2020-06-02 16:35:00|1559|1553|1559.5|1553.5|1560|1554|1559|1553|8
1591116000000|2020-06-02 16:40:00|1559.3|1553.3|1557.8|1551.8|1559.3|1553.3|1557.8|1551.8|11
1591116300000|2020-06-02 16:45:00|1558|1552|1559.8|1553.8|1559.8|1553.8|1558|1552|6
1591116600000|2020-06-02 16:50:00|1560|1554|1559.5|1553.5|1560|1554|1558|1552|11
1591116900000|2020-06-02 16:55:00|1559.3|1553.3|1557.8|1551.8|1559.3|1553.3|1557.8|1551.8|4
1591142400000|2020-06-03 00:00:00|1556.4|1550.4|1556.8|1550.8|1556.9|1550.9|1556.4|1550.4|5
1591142700000|2020-06-03 00:05:00|1556.5|1550.5|1556.5|1550.5|1556.5|1550.5|1556.3|1550.3|5
1591143000000|2020-06-03 00:10:00|1556.6|1550.6|1556.8|1550.8|1556.8|1550.8|1556.3|1550.3|6
1591144200000|2020-06-03 00:30:00|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1
1591145100000|2020-06-03 00:45:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557|1551|7
1591145400000|2020-06-03 00:50:00|1557.3|1551.3|1557.5|1551.5|1557.5|1551.5|1556.8|1550.8|6
1591145700000|2020-06-03 00:55:00|1557.8|1551.8|1557.8|1551.8|1557.9|1551.9|1557.3|1551.3|6
1591146000000|2020-06-03 01:00:00|1557.6|1551.6|1557|1551|1557.6|1551.6|1556.5|1550.5|15
1591146300000|2020-06-03 01:05:00|1556.8|1550.8|1558.8|1552.8|1558.8|1552.8|1556.8|1550.8|19
1591146600000|2020-06-03 01:10:00|1558.5|1552.5|1557.5|1551.5|1558.5|1552.5|1557.5|1551.5|7
1591146900000|2020-06-03 01:15:00|1557.3|1551.3|1557.9|1551.9|1558.5|1552.5|1557.3|1551.3|15
1591147200000|2020-06-03 01:20:00|1557.8|1551.8|1556|1550|1558.1|1552.1|1556|1550|26
1591147500000|2020-06-03 01:25:00|1555.3|1549.3|1555.8|1549.8|1556.6|1550.6|1555.3|1549.3|20
1591147800000|2020-06-03 01:30:00|1555.4|1549.4|1555.3|1549.3|1555.9|1549.9|1555.3|1549.3|24
1591148100000|2020-06-03 01:35:00|1555.4|1549.4|1555.6|1549.6|1555.8|1549.8|1555.4|1549.4|6
1591148400000|2020-06-03 01:40:00|1555.4|1549.4|1555.8|1549.8|1555.8|1549.8|1555|1549|9
1591148700000|2020-06-03 01:45:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|20
1591149000000|2020-06-03 01:50:00|1556.5|1550.5|1554.5|1548.5|1556.5|1550.5|1554.5|1548.5|8
1591149300000|2020-06-03 01:55:00|1554.8|1548.8|1554.6|1548.6|1554.8|1548.8|1554.5|1548.5|5
1591149600000|2020-06-03 02:00:00|1554.8|1548.8|1554.5|1548.5|1555.3|1549.3|1554.5|1548.5|16
1591149900000|2020-06-03 02:05:00|1554.3|1548.3|1554.3|1548.3|1554.8|1548.8|1554.3|1548.3|7
1591150200000|2020-06-03 02:10:00|1554.1|1548.1|1554.3|1548.3|1554.8|1548.8|1554.1|1548.1|30
1591150800000|2020-06-03 02:20:00|1554.6|1548.6|1555.5|1549.5|1555.5|1549.5|1554.6|1548.6|5
1591151100000|2020-06-03 02:25:00|1555.8|1549.8|1555.5|1549.5|1556.9|1550.9|1555.5|1549.5|14
1591151400000|2020-06-03 02:30:00|1555.4|1549.4|1554.5|1548.5|1555.5|1549.5|1554.3|1548.3|44
1591151700000|2020-06-03 02:35:00|1554.8|1548.8|1554.5|1548.5|1556.1|1550.1|1554.5|1548.5|23
1591152000000|2020-06-03 02:40:00|1554.8|1548.8|1555.5|1549.5|1555.5|1549.5|1554.8|1548.8|6
1591152300000|2020-06-03 02:45:00|1555.3|1549.3|1554.5|1548.5|1555.5|1549.5|1554.5|1548.5|7
1591152600000|2020-06-03 02:50:00|1555|1549|1556|1550|1556|1550|1555|1549|7
1591152900000|2020-06-03 02:55:00|1556.3|1550.3|1556.1|1550.1|1556.3|1550.3|1556|1550|3
1591153500000|2020-06-03 03:05:00|1556|1550|1554.8|1548.8|1556|1550|1554.5|1548.5|10
1591153800000|2020-06-03 03:10:00|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1
1591154100000|2020-06-03 03:15:00|1555.4|1549.4|1556.1|1550.1|1556.1|1550.1|1555.4|1549.4|4
1591154400000|2020-06-03 03:20:00|1556.4|1550.4|1556.8|1550.8|1557.5|1551.5|1556.3|1550.3|10
1591154700000|2020-06-03 03:25:00|1557|1551|1557.3|1551.3|1557.5|1551.5|1557|1551|4
1591155600000|2020-06-03 03:40:00|1557.5|1551.5|1557.5|1551.5|1557.5|1551.5|1557.3|1551.3|5
1591155900000|2020-06-03 03:45:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156500000|2020-06-03 03:55:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156800000|2020-06-03 04:00:00|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1
1591157100000|2020-06-03 04:05:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.3|1551.3|6
1591158300000|2020-06-03 04:25:00|1558|1552|1558.6|1552.6|1558.6|1552.6|1558|1552|4
1591158900000|2020-06-03 04:35:00|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1
1591159500000|2020-06-03 04:45:00|1558.6|1552.6|1558.8|1552.8|1558.8|1552.8|1558.6|1552.6|2
1591160400000|2020-06-03 05:00:00|1559.3|1553.3|1559|1553|1559.3|1553.3|1558.8|1552.8|5
1591160700000|2020-06-03 05:05:00|1558.9|1552.9|1557.1|1551.1|1558.9|1552.9|1556.9|1550.9|12
1591161000000|2020-06-03 05:10:00|1557.6|1551.6|1557.6|1551.6|1557.6|1551.6|1557.5|1551.5|3
1591161300000|2020-06-03 05:15:00|1557.8|1551.8|1558.3|1552.3|1558.3|1552.3|1557.8|1551.8|3
1591161600000|2020-06-03 05:20:00|1558.1|1552.1|1558.4|1552.4|1558.4|1552.4|1557.8|1551.8|4
1591161900000|2020-06-03 05:25:00|1558.6|1552.6|1557|1551|1558.6|1552.6|1556.8|1550.8|10
1591162200000|2020-06-03 05:30:00|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1
1591162500000|2020-06-03 05:35:00|1556|1550|1556|1550|1556|1550|1556|1550|1
1591162800000|2020-06-03 05:40:00|1556.3|1550.3|1555.8|1549.8|1556.4|1550.4|1555.8|1549.8|4
1591163100000|2020-06-03 05:45:00|1555.1|1549.1|1553.6|1547.6|1555.3|1549.3|1553.5|1547.5|22
1591163400000|2020-06-03 05:50:00|1552.8|1546.8|1553.4|1547.4|1553.8|1547.8|1552.8|1546.8|54
1591163700000|2020-06-03 05:55:00|1553.3|1547.3|1553.4|1547.4|1553.4|1547.4|1553|1547|10
1591164000000|2020-06-03 06:00:00|1553.6|1547.6|1554.5|1548.5|1554.5|1548.5|1553.3|1547.3|15
1591164300000|2020-06-03 06:05:00|1554.3|1548.3|1554.6|1548.6|1555.6|1549.6|1554|1548|38
1591164600000|2020-06-03 06:10:00|1555.3|1549.3|1556.1|1550.1|1556.6|1550.6|1555.1|1549.1|41
1591164900000|2020-06-03 06:15:00|1555.9|1549.9|1555.6|1549.6|1556.1|1550.1|1555.6|1549.6|9
1591165200000|2020-06-03 06:20:00|1556|1550|1556.1|1550.1|1556.1|1550.1|1556|1550|2
1591165500000|2020-06-03 06:25:00|1555.8|1549.8|1557.3|1551.3|1557.6|1551.6|1555.8|1549.8|16
1591165800000|2020-06-03 06:30:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.6|1551.6|2
1591166100000|2020-06-03 06:35:00|1557.6|1551.6|1557.6|1551.6|1558.8|1552.8|1557.6|1551.6|8
1591166400000|2020-06-03 06:40:00|1557.8|1551.8|1558.6|1552.6|1558.6|1552.6|1557.8|1551.8|4
1591166700000|2020-06-03 06:45:00|1558.4|1552.4|1556.6|1550.6|1558.6|1552.6|1556.3|1550.3|15
1591167000000|2020-06-03 06:50:00|1556.9|1550.9|1557.4|1551.4|1557.9|1551.9|1556.8|1550.8|16
1591167300000|2020-06-03 06:55:00|1557.3|1551.3|1557|1551|1558.3|1552.3|1556.8|1550.8|35
1591167600000|2020-06-03 07:00:00|1557.8|1551.8|1554.8|1548.8|1557.8|1551.8|1554|1548|19
1591167900000|2020-06-03 07:05:00|1554.3|1548.3|1552.3|1546.3|1554.8|1548.8|1552|1546|23
1591168200000|2020-06-03 07:10:00|1552|1546|1550.8|1544.8|1552|1546|1550.8|1544.8|8
1591168500000|2020-06-03 07:15:00|1551.3|1545.3|1550.8|1544.8|1551.8|1545.8|1550.8|1544.8|6
1591168800000|2020-06-03 07:20:00|1551|1545|1551.8|1545.8|1552|1546|1550.8|1544.8|7
1591169100000|2020-06-03 07:25:00|1552|1546|1551.8|1545.8|1553.5|1547.5|1551.8|1545.8|9
1591169400000|2020-06-03 07:30:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1552|1546|2
1591169700000|2020-06-03 07:35:00|1552.8|1546.8|1552.8|1546.8|1553.3|1547.3|1552.8|1546.8|5
1591170000000|2020-06-03 07:40:00|1553|1547|1553|1547|1553|1547|1552|1546|7
1591170300000|2020-06-03 07:45:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.5|1545.5|6
1591170900000|2020-06-03 07:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|6
1591171200000|2020-06-03 08:00:00|1552|1546|1552.8|1546.8|1553|1547|1551.8|1545.8|14
1591171500000|2020-06-03 08:05:00|1552.5|1546.5|1551.8|1545.8|1552.5|1546.5|1551.5|1545.5|5
1591171800000|2020-06-03 08:10:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|8
1591172100000|2020-06-03 08:15:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.5|1544.5|4
1591172400000|2020-06-03 08:20:00|1551.5|1545.5|1552.3|1546.3|1552.8|1546.8|1551.5|1545.5|14
1591172700000|2020-06-03 08:25:00|1552|1546|1552.8|1546.8|1552.8|1546.8|1552|1546|6
1591173000000|2020-06-03 08:30:00|1553|1547|1551.5|1545.5|1553|1547|1551.3|1545.3|8
1591173300000|2020-06-03 08:35:00|1551.3|1545.3|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|7
1591173600000|2020-06-03 08:40:00|1551.3|1545.3|1551|1545|1551.3|1545.3|1550.8|1544.8|8
1591173900000|2020-06-03 08:45:00|1550.8|1544.8|1551|1545|1551.8|1545.8|1550.8|1544.8|10
1591174200000|2020-06-03 08:50:00|1550.8|1544.8|1550.5|1544.5|1551.3|1545.3|1550.3|1544.3|8
1591174500000|2020-06-03 08:55:00|1550.8|1544.8|1551.8|1545.8|1551.8|1545.8|1550.8|1544.8|3
1591174800000|2020-06-03 09:00:00|1552.3|1546.3|1552.3|1546.3|1552.5|1546.5|1551.8|1545.8|6
1591175100000|2020-06-03 09:05:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591175400000|2020-06-03 09:10:00|1553.5|1547.5|1552.5|1546.5|1554|1548|1552.5|1546.5|15
1591175700000|2020-06-03 09:15:00|1552.8|1546.8|1553.5|1547.5|1554|1548|1552.8|1546.8|15
1591176000000|2020-06-03 09:20:00|1553.8|1547.8|1553.8|1547.8|1554|1548|1553.8|1547.8|3
1591176300000|2020-06-03 09:25:00|1553.3|1547.3|1552.8|1546.8|1553.3|1547.3|1552.5|1546.5|9
1591176600000|2020-06-03 09:30:00|1553|1547|1553.8|1547.8|1553.8|1547.8|1552.8|1546.8|11
1591176900000|2020-06-03 09:35:00|1554|1548|1553.3|1547.3|1554.8|1548.8|1553|1547|15
1591177200000|2020-06-03 09:40:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.8|1545.8|10
1591177500000|2020-06-03 09:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|3
1591177800000|2020-06-03 09:50:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|6
1591178100000|2020-06-03 09:55:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|4
1591178400000|2020-06-03 10:00:00|1551.8|1545.8|1551|1545|1552.8|1546.8|1551|1545|13
1591178700000|2020-06-03 10:05:00|1551.3|1545.3|1549.8|1543.8|1551.3|1545.3|1549.3|1543.3|15
1591179000000|2020-06-03 10:10:00|1550.3|1544.3|1550.3|1544.3|1550.8|1544.8|1550|1544|7
1591179300000|2020-06-03 10:15:00|1550|1544|1549.5|1543.5|1550.3|1544.3|1549.3|1543.3|18
1591179600000|2020-06-03 10:20:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|7
1591179900000|2020-06-03 10:25:00|1550|1544|1552.3|1546.3|1553|1547|1549.8|1543.8|20
1591180200000|2020-06-03 10:30:00|1552.5|1546.5|1552.8|1546.8|1553.5|1547.5|1552.3|1546.3|25
1591180500000|2020-06-03 10:35:00|1552.5|1546.5|1552.3|1546.3|1552.8|1546.8|1552|1546|14
1591180800000|2020-06-03 10:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591181100000|2020-06-03 10:45:00|1553.3|1547.3|1553.5|1547.5|1553.5|1547.5|1553.3|1547.3|4
1591181400000|2020-06-03 10:50:00|1553.8|1547.8|1553.8|1547.8|1554.3|1548.3|1553.8|1547.8|5
1591181700000|2020-06-03 10:55:00|1554|1548|1554.3|1548.3|1554.8|1548.8|1554|1548|9
1591182000000|2020-06-03 11:00:00|1553.8|1547.8|1553.5|1547.5|1553.8|1547.8|1553.3|1547.3|4
1591182300000|2020-06-03 11:05:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.5|1547.5|8
1591182600000|2020-06-03 11:10:00|1554|1548|1555|1549|1555.3|1549.3|1554|1548|5
1591182900000|2020-06-03 11:15:00|1555.3|1549.3|1554|1548|1555.3|1549.3|1554|1548|6
1591183200000|2020-06-03 11:20:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1591183500000|2020-06-03 11:25:00|1553.8|1547.8|1553.8|1547.8|1553.8|1547.8|1553.5|1547.5|5
1591183800000|2020-06-03 11:30:00|1553.5|1547.5|1554|1548|1554.5|1548.5|1553.5|1547.5|9
1591184100000|2020-06-03 11:35:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.8|1547.8|3
1591184400000|2020-06-03 11:40:00|1554|1548|1555|1549|1555.3|1549.3|1553.8|1547.8|9
1591184700000|2020-06-03 11:45:00|1555.3|1549.3|1554.8|1548.8|1555.3|1549.3|1554.8|1548.8|2
1591185000000|2020-06-03 11:50:00|1554.3|1548.3|1554|1548|1554.8|1548.8|1553.8|1547.8|13
1591185300000|2020-06-03 11:55:00|1554.3|1548.3|1558.8|1552.8|1560.8|1554.8|1554.3|1548.3|67
1591185600000|2020-06-03 12:00:00|1558.5|1552.5|1559|1553|1560.3|1554.3|1558.5|1552.5|44
1591185900000|2020-06-03 12:05:00|1558.5|1552.5|1559.5|1553.5|1559.8|1553.8|1558.5|1552.5|6
1591186200000|2020-06-03 12:10:00|1559.3|1553.3|1559.8|1553.8|1559.8|1553.8|1558.8|1552.8|9
1591186500000|2020-06-03 12:15:00|1559.5|1553.5|1560.5|1554.5|1560.5|1554.5|1559.5|1553.5|17
1591186800000|2020-06-03 12:20:00|1560.8|1554.8|1560.3|1554.3|1561.8|1555.8|1559.8|1553.8|28
1591187100000|2020-06-03 12:25:00|1559.8|1553.8|1561|1555|1561|1555|1559.8|1553.8|7
1591187400000|2020-06-03 12:30:00|1561.3|1555.3|1561.3|1555.3|1561.3|1555.3|1560.8|1554.8|14
1591187700000|2020-06-03 12:35:00|1561.5|1555.5|1561.3|1555.3|1561.5|1555.5|1561.3|1555.3|4
1591188000000|2020-06-03 12:40:00|1561|1555|1560.3|1554.3|1561|1555|1559.5|1553.5|10
1591188300000|2020-06-03 12:45:00|1560.5|1554.5|1561.3|1555.3|1561.3|1555.3|1560.3|1554.3|10
1591188600000|2020-06-03 12:50:00|1561.5|1555.5|1567|1561|1567.3|1561.3|1561.3|1555.3|26
1591188900000|2020-06-03 12:55:00|1567.3|1561.3|1568.3|1562.3|1569|1563|1566.8|1560.8|24
1591189200000|2020-06-03 13:00:00|1568.5|1562.5|1566.3|1560.3|1568.8|1562.8|1566.3|1560.3|37
1591189500000|2020-06-03 13:05:00|1566.5|1560.5|1566.3|1560.3|1567|1561|1566|1560|20
1591189800000|2020-06-03 13:10:00|1566.5|1560.5|1565.3|1559.3|1566.8|1560.8|1565.3|1559.3|23
1591190100000|2020-06-03 13:15:00|1565|1559|1564.8|1558.8|1565|1559|1563.5|1557.5|19
1591190400000|2020-06-03 13:20:00|1564.5|1558.5|1563.8|1557.8|1565.5|1559.5|1563.5|1557.5|14
1591190700000|2020-06-03 13:25:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|16
1591191000000|2020-06-03 13:30:00|1563.5|1557.5|1565|1559|1566|1560|1563.3|1557.3|38
1591191300000|2020-06-03 13:35:00|1565.3|1559.3|1565.3|1559.3|1566.5|1560.5|1565.3|1559.3|33
1591191600000|2020-06-03 13:40:00|1565|1559|1565.8|1559.8|1565.8|1559.8|1564.5|1558.5|27
1591191900000|2020-06-03 13:45:00|1565.3|1559.3|1563.3|1557.3|1565.3|1559.3|1562.8|1556.8|19
1591192200000|2020-06-03 13:50:00|1563.5|1557.5|1562.8|1556.8|1564.8|1558.8|1562.8|1556.8|23
1591192500000|2020-06-03 13:55:00|1562.3|1556.3|1561.8|1555.8|1562.3|1556.3|1558.8|1552.8|33
1591192800000|2020-06-03 14:00:00|1562.3|1556.3|1562.8|1556.8|1564.5|1558.5|1562.3|1556.3|29
1591193100000|2020-06-03 14:05:00|1563.3|1557.3|1564.8|1558.8|1565.8|1559.8|1563|1557|24
1591193400000|2020-06-03 14:10:00|1565.3|1559.3|1564.3|1558.3|1565.3|1559.3|1564.3|1558.3|8
1591193700000|2020-06-03 14:15:00|1564|1558|1566.8|1560.8|1567.3|1561.3|1564|1558|46
1591194000000|2020-06-03 14:20:00|1566.5|1560.5|1565.8|1559.8|1567|1561|1565.8|1559.8|12
1591194300000|2020-06-03 14:25:00|1566.3|1560.3|1565.8|1559.8|1566.8|1560.8|1565.8|1559.8|3
1591194600000|2020-06-03 14:30:00|1565.3|1559.3|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|20
1591194900000|2020-06-03 14:35:00|1564|1558|1562|1556|1564.5|1558.5|1561.5|1555.5|25
1591195200000|2020-06-03 14:40:00|1561.8|1555.8|1563|1557|1563|1557|1560.5|1554.5|30
1591195500000|2020-06-03 14:45:00|1562.5|1556.5|1562.8|1556.8|1563.3|1557.3|1562|1556|21
1591195800000|2020-06-03 14:50:00|1562.5|1556.5|1564|1558|1564|1558|1561|1555|54
1591196100000|2020-06-03 14:55:00|1563.8|1557.8|1563.8|1557.8|1564.5|1558.5|1563|1557|52
1591196400000|2020-06-03 15:00:00|1563.5|1557.5|1564.8|1558.8|1565|1559|1563.3|1557.3|58
1591196700000|2020-06-03 15:05:00|1564.5|1558.5|1566.8|1560.8|1567.3|1561.3|1564.5|1558.5|49
1591197000000|2020-06-03 15:10:00|1567|1561|1567|1561|1567.5|1561.5|1566.5|1560.5|11
1591197300000|2020-06-03 15:15:00|1566.8|1560.8|1569.3|1563.3|1570|1564|1566.8|1560.8|17
1591197600000|2020-06-03 15:20:00|1568.8|1562.8|1568.5|1562.5|1569|1563|1567.5|1561.5|20
1591197900000|2020-06-03 15:25:00|1568.8|1562.8|1569.8|1563.8|1569.8|1563.8|1568.5|1562.5|19
1591198200000|2020-06-03 15:30:00|1570|1564|1571.3|1565.3|1572.8|1566.8|1570|1564|64
1591198500000|2020-06-03 15:35:00|1571|1565|1571.5|1565.5|1571.8|1565.8|1570.8|1564.8|11
1591198800000|2020-06-03 15:40:00|1571.3|1565.3|1571|1565|1572|1566|1570.3|1564.3|19
1591199100000|2020-06-03 15:45:00|1571.3|1565.3|1571|1565|1572|1566|1570.8|1564.8|12
1591199400000|2020-06-03 15:50:00|1570.8|1564.8|1569.8|1563.8|1571.3|1565.3|1569.8|1563.8|8
1591199700000|2020-06-03 15:55:00|1569.3|1563.3|1567.8|1561.8|1569.8|1563.8|1567.8|1561.8|12
1591200000000|2020-06-03 16:00:00|1567.5|1561.5|1568|1562|1568|1562|1566.3|1560.3|17
1591200300000|2020-06-03 16:05:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.3|1561.3|4
1591200600000|2020-06-03 16:10:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1566.8|1560.8|7
1591200900000|2020-06-03 16:15:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1566.8|1560.8|9
1591201200000|2020-06-03 16:20:00|1567.8|1561.8|1568|1562|1568|1562|1567.8|1561.8|2
1591201500000|2020-06-03 16:25:00|1568.3|1562.3|1568|1562|1568.5|1562.5|1568|1562|4
1591201800000|2020-06-03 16:30:00|1568.3|1562.3|1568.5|1562.5|1568.8|1562.8|1568.3|1562.3|4
1591202100000|2020-06-03 16:35:00|1568.3|1562.3|1568.8|1562.8|1568.8|1562.8|1568.3|1562.3|3
1591202400000|2020-06-03 16:40:00|1568.5|1562.5|1568.8|1562.8|1568.8|1562.8|1568.5|1562.5|2
1591202700000|2020-06-03 16:45:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591203000000|2020-06-03 16:50:00|1568.3|1562.3|1568.3|1562.3|1568.5|1562.5|1568.3|1562.3|3
1591203300000|2020-06-03 16:55:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591142400000|2020-06-03 00:00:00|1556.4|1550.4|1556.8|1550.8|1556.9|1550.9|1556.4|1550.4|5
1591142700000|2020-06-03 00:05:00|1556.5|1550.5|1556.5|1550.5|1556.5|1550.5|1556.3|1550.3|5
1591143000000|2020-06-03 00:10:00|1556.6|1550.6|1556.8|1550.8|1556.8|1550.8|1556.3|1550.3|6
1591144200000|2020-06-03 00:30:00|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1
1591145100000|2020-06-03 00:45:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557|1551|7
1591145400000|2020-06-03 00:50:00|1557.3|1551.3|1557.5|1551.5|1557.5|1551.5|1556.8|1550.8|6
1591145700000|2020-06-03 00:55:00|1557.8|1551.8|1557.8|1551.8|1557.9|1551.9|1557.3|1551.3|6
1591146000000|2020-06-03 01:00:00|1557.6|1551.6|1557|1551|1557.6|1551.6|1556.5|1550.5|15
1591146300000|2020-06-03 01:05:00|1556.8|1550.8|1558.8|1552.8|1558.8|1552.8|1556.8|1550.8|19
1591146600000|2020-06-03 01:10:00|1558.5|1552.5|1557.5|1551.5|1558.5|1552.5|1557.5|1551.5|7
1591146900000|2020-06-03 01:15:00|1557.3|1551.3|1557.9|1551.9|1558.5|1552.5|1557.3|1551.3|15
1591147200000|2020-06-03 01:20:00|1557.8|1551.8|1556|1550|1558.1|1552.1|1556|1550|26
1591147500000|2020-06-03 01:25:00|1555.3|1549.3|1555.8|1549.8|1556.6|1550.6|1555.3|1549.3|20
1591147800000|2020-06-03 01:30:00|1555.4|1549.4|1555.3|1549.3|1555.9|1549.9|1555.3|1549.3|24
1591148100000|2020-06-03 01:35:00|1555.4|1549.4|1555.6|1549.6|1555.8|1549.8|1555.4|1549.4|6
1591148400000|2020-06-03 01:40:00|1555.4|1549.4|1555.8|1549.8|1555.8|1549.8|1555|1549|9
1591148700000|2020-06-03 01:45:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|20
1591149000000|2020-06-03 01:50:00|1556.5|1550.5|1554.5|1548.5|1556.5|1550.5|1554.5|1548.5|8
1591149300000|2020-06-03 01:55:00|1554.8|1548.8|1554.6|1548.6|1554.8|1548.8|1554.5|1548.5|5
1591149600000|2020-06-03 02:00:00|1554.8|1548.8|1554.5|1548.5|1555.3|1549.3|1554.5|1548.5|16
1591149900000|2020-06-03 02:05:00|1554.3|1548.3|1554.3|1548.3|1554.8|1548.8|1554.3|1548.3|7
1591150200000|2020-06-03 02:10:00|1554.1|1548.1|1554.3|1548.3|1554.8|1548.8|1554.1|1548.1|30
1591150800000|2020-06-03 02:20:00|1554.6|1548.6|1555.5|1549.5|1555.5|1549.5|1554.6|1548.6|5
1591151100000|2020-06-03 02:25:00|1555.8|1549.8|1555.5|1549.5|1556.9|1550.9|1555.5|1549.5|14
1591151400000|2020-06-03 02:30:00|1555.4|1549.4|1554.5|1548.5|1555.5|1549.5|1554.3|1548.3|44
1591151700000|2020-06-03 02:35:00|1554.8|1548.8|1554.5|1548.5|1556.1|1550.1|1554.5|1548.5|23
1591152000000|2020-06-03 02:40:00|1554.8|1548.8|1555.5|1549.5|1555.5|1549.5|1554.8|1548.8|6
1591152300000|2020-06-03 02:45:00|1555.3|1549.3|1554.5|1548.5|1555.5|1549.5|1554.5|1548.5|7
1591152600000|2020-06-03 02:50:00|1555|1549|1556|1550|1556|1550|1555|1549|7
1591152900000|2020-06-03 02:55:00|1556.3|1550.3|1556.1|1550.1|1556.3|1550.3|1556|1550|3
1591153500000|2020-06-03 03:05:00|1556|1550|1554.8|1548.8|1556|1550|1554.5|1548.5|10
1591153800000|2020-06-03 03:10:00|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1
1591154100000|2020-06-03 03:15:00|1555.4|1549.4|1556.1|1550.1|1556.1|1550.1|1555.4|1549.4|4
1591154400000|2020-06-03 03:20:00|1556.4|1550.4|1556.8|1550.8|1557.5|1551.5|1556.3|1550.3|10
1591154700000|2020-06-03 03:25:00|1557|1551|1557.3|1551.3|1557.5|1551.5|1557|1551|4
1591155600000|2020-06-03 03:40:00|1557.5|1551.5|1557.5|1551.5|1557.5|1551.5|1557.3|1551.3|5
1591155900000|2020-06-03 03:45:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156500000|2020-06-03 03:55:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156800000|2020-06-03 04:00:00|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1
1591157100000|2020-06-03 04:05:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.3|1551.3|6
1591158300000|2020-06-03 04:25:00|1558|1552|1558.6|1552.6|1558.6|1552.6|1558|1552|4
1591158900000|2020-06-03 04:35:00|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1
1591159500000|2020-06-03 04:45:00|1558.6|1552.6|1558.8|1552.8|1558.8|1552.8|1558.6|1552.6|2
1591160400000|2020-06-03 05:00:00|1559.3|1553.3|1559|1553|1559.3|1553.3|1558.8|1552.8|5
1591160700000|2020-06-03 05:05:00|1558.9|1552.9|1557.1|1551.1|1558.9|1552.9|1556.9|1550.9|12
1591161000000|2020-06-03 05:10:00|1557.6|1551.6|1557.6|1551.6|1557.6|1551.6|1557.5|1551.5|3
1591161300000|2020-06-03 05:15:00|1557.8|1551.8|1558.3|1552.3|1558.3|1552.3|1557.8|1551.8|3
1591161600000|2020-06-03 05:20:00|1558.1|1552.1|1558.4|1552.4|1558.4|1552.4|1557.8|1551.8|4
1591161900000|2020-06-03 05:25:00|1558.6|1552.6|1557|1551|1558.6|1552.6|1556.8|1550.8|10
1591162200000|2020-06-03 05:30:00|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1
1591162500000|2020-06-03 05:35:00|1556|1550|1556|1550|1556|1550|1556|1550|1
1591162800000|2020-06-03 05:40:00|1556.3|1550.3|1555.8|1549.8|1556.4|1550.4|1555.8|1549.8|4
1591163100000|2020-06-03 05:45:00|1555.1|1549.1|1553.6|1547.6|1555.3|1549.3|1553.5|1547.5|22
1591163400000|2020-06-03 05:50:00|1552.8|1546.8|1553.4|1547.4|1553.8|1547.8|1552.8|1546.8|54
1591163700000|2020-06-03 05:55:00|1553.3|1547.3|1553.4|1547.4|1553.4|1547.4|1553|1547|10
1591164000000|2020-06-03 06:00:00|1553.6|1547.6|1554.5|1548.5|1554.5|1548.5|1553.3|1547.3|15
1591164300000|2020-06-03 06:05:00|1554.3|1548.3|1554.6|1548.6|1555.6|1549.6|1554|1548|38
1591164600000|2020-06-03 06:10:00|1555.3|1549.3|1556.1|1550.1|1556.6|1550.6|1555.1|1549.1|41
1591164900000|2020-06-03 06:15:00|1555.9|1549.9|1555.6|1549.6|1556.1|1550.1|1555.6|1549.6|9
1591165200000|2020-06-03 06:20:00|1556|1550|1556.1|1550.1|1556.1|1550.1|1556|1550|2
1591165500000|2020-06-03 06:25:00|1555.8|1549.8|1557.3|1551.3|1557.6|1551.6|1555.8|1549.8|16
1591165800000|2020-06-03 06:30:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.6|1551.6|2
1591166100000|2020-06-03 06:35:00|1557.6|1551.6|1557.6|1551.6|1558.8|1552.8|1557.6|1551.6|8
1591166400000|2020-06-03 06:40:00|1557.8|1551.8|1558.6|1552.6|1558.6|1552.6|1557.8|1551.8|4
1591166700000|2020-06-03 06:45:00|1558.4|1552.4|1556.6|1550.6|1558.6|1552.6|1556.3|1550.3|15
1591167000000|2020-06-03 06:50:00|1556.9|1550.9|1557.4|1551.4|1557.9|1551.9|1556.8|1550.8|16
1591167300000|2020-06-03 06:55:00|1557.3|1551.3|1557|1551|1558.3|1552.3|1556.8|1550.8|35
1591167600000|2020-06-03 07:00:00|1557.8|1551.8|1554.8|1548.8|1557.8|1551.8|1554|1548|19
1591167900000|2020-06-03 07:05:00|1554.3|1548.3|1552.3|1546.3|1554.8|1548.8|1552|1546|23
1591168200000|2020-06-03 07:10:00|1552|1546|1550.8|1544.8|1552|1546|1550.8|1544.8|8
1591168500000|2020-06-03 07:15:00|1551.3|1545.3|1550.8|1544.8|1551.8|1545.8|1550.8|1544.8|6
1591168800000|2020-06-03 07:20:00|1551|1545|1551.8|1545.8|1552|1546|1550.8|1544.8|7
1591169100000|2020-06-03 07:25:00|1552|1546|1551.8|1545.8|1553.5|1547.5|1551.8|1545.8|9
1591169400000|2020-06-03 07:30:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1552|1546|2
1591169700000|2020-06-03 07:35:00|1552.8|1546.8|1552.8|1546.8|1553.3|1547.3|1552.8|1546.8|5
1591170000000|2020-06-03 07:40:00|1553|1547|1553|1547|1553|1547|1552|1546|7
1591170300000|2020-06-03 07:45:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.5|1545.5|6
1591170900000|2020-06-03 07:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|6
1591171200000|2020-06-03 08:00:00|1552|1546|1552.8|1546.8|1553|1547|1551.8|1545.8|14
1591171500000|2020-06-03 08:05:00|1552.5|1546.5|1551.8|1545.8|1552.5|1546.5|1551.5|1545.5|5
1591171800000|2020-06-03 08:10:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|8
1591172100000|2020-06-03 08:15:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.5|1544.5|4
1591172400000|2020-06-03 08:20:00|1551.5|1545.5|1552.3|1546.3|1552.8|1546.8|1551.5|1545.5|14
1591172700000|2020-06-03 08:25:00|1552|1546|1552.8|1546.8|1552.8|1546.8|1552|1546|6
1591173000000|2020-06-03 08:30:00|1553|1547|1551.5|1545.5|1553|1547|1551.3|1545.3|8
1591173300000|2020-06-03 08:35:00|1551.3|1545.3|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|7
1591173600000|2020-06-03 08:40:00|1551.3|1545.3|1551|1545|1551.3|1545.3|1550.8|1544.8|8
1591173900000|2020-06-03 08:45:00|1550.8|1544.8|1551|1545|1551.8|1545.8|1550.8|1544.8|10
1591174200000|2020-06-03 08:50:00|1550.8|1544.8|1550.5|1544.5|1551.3|1545.3|1550.3|1544.3|8
1591174500000|2020-06-03 08:55:00|1550.8|1544.8|1551.8|1545.8|1551.8|1545.8|1550.8|1544.8|3
1591174800000|2020-06-03 09:00:00|1552.3|1546.3|1552.3|1546.3|1552.5|1546.5|1551.8|1545.8|6
1591175100000|2020-06-03 09:05:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591175400000|2020-06-03 09:10:00|1553.5|1547.5|1552.5|1546.5|1554|1548|1552.5|1546.5|15
1591175700000|2020-06-03 09:15:00|1552.8|1546.8|1553.5|1547.5|1554|1548|1552.8|1546.8|15
1591176000000|2020-06-03 09:20:00|1553.8|1547.8|1553.8|1547.8|1554|1548|1553.8|1547.8|3
1591176300000|2020-06-03 09:25:00|1553.3|1547.3|1552.8|1546.8|1553.3|1547.3|1552.5|1546.5|9
1591176600000|2020-06-03 09:30:00|1553|1547|1553.8|1547.8|1553.8|1547.8|1552.8|1546.8|11
1591176900000|2020-06-03 09:35:00|1554|1548|1553.3|1547.3|1554.8|1548.8|1553|1547|15
1591177200000|2020-06-03 09:40:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.8|1545.8|10
1591177500000|2020-06-03 09:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|3
1591177800000|2020-06-03 09:50:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|6
1591178100000|2020-06-03 09:55:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|4
1591178400000|2020-06-03 10:00:00|1551.8|1545.8|1551|1545|1552.8|1546.8|1551|1545|13
1591178700000|2020-06-03 10:05:00|1551.3|1545.3|1549.8|1543.8|1551.3|1545.3|1549.3|1543.3|15
1591179000000|2020-06-03 10:10:00|1550.3|1544.3|1550.3|1544.3|1550.8|1544.8|1550|1544|7
1591179300000|2020-06-03 10:15:00|1550|1544|1549.5|1543.5|1550.3|1544.3|1549.3|1543.3|18
1591179600000|2020-06-03 10:20:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|7
1591179900000|2020-06-03 10:25:00|1550|1544|1552.3|1546.3|1553|1547|1549.8|1543.8|20
1591180200000|2020-06-03 10:30:00|1552.5|1546.5|1552.8|1546.8|1553.5|1547.5|1552.3|1546.3|25
1591180500000|2020-06-03 10:35:00|1552.5|1546.5|1552.3|1546.3|1552.8|1546.8|1552|1546|14
1591180800000|2020-06-03 10:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591181100000|2020-06-03 10:45:00|1553.3|1547.3|1553.5|1547.5|1553.5|1547.5|1553.3|1547.3|4
1591181400000|2020-06-03 10:50:00|1553.8|1547.8|1553.8|1547.8|1554.3|1548.3|1553.8|1547.8|5
1591181700000|2020-06-03 10:55:00|1554|1548|1554.3|1548.3|1554.8|1548.8|1554|1548|9
1591182000000|2020-06-03 11:00:00|1553.8|1547.8|1553.5|1547.5|1553.8|1547.8|1553.3|1547.3|4
1591182300000|2020-06-03 11:05:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.5|1547.5|8
1591182600000|2020-06-03 11:10:00|1554|1548|1555|1549|1555.3|1549.3|1554|1548|5
1591182900000|2020-06-03 11:15:00|1555.3|1549.3|1554|1548|1555.3|1549.3|1554|1548|6
1591183200000|2020-06-03 11:20:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1591183500000|2020-06-03 11:25:00|1553.8|1547.8|1553.8|1547.8|1553.8|1547.8|1553.5|1547.5|5
1591183800000|2020-06-03 11:30:00|1553.5|1547.5|1554|1548|1554.5|1548.5|1553.5|1547.5|9
1591184100000|2020-06-03 11:35:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.8|1547.8|3
1591184400000|2020-06-03 11:40:00|1554|1548|1555|1549|1555.3|1549.3|1553.8|1547.8|9
1591184700000|2020-06-03 11:45:00|1555.3|1549.3|1554.8|1548.8|1555.3|1549.3|1554.8|1548.8|2
1591185000000|2020-06-03 11:50:00|1554.3|1548.3|1554|1548|1554.8|1548.8|1553.8|1547.8|13
1591185300000|2020-06-03 11:55:00|1554.3|1548.3|1558.8|1552.8|1560.8|1554.8|1554.3|1548.3|67
1591185600000|2020-06-03 12:00:00|1558.5|1552.5|1559|1553|1560.3|1554.3|1558.5|1552.5|44
1591185900000|2020-06-03 12:05:00|1558.5|1552.5|1559.5|1553.5|1559.8|1553.8|1558.5|1552.5|6
1591186200000|2020-06-03 12:10:00|1559.3|1553.3|1559.8|1553.8|1559.8|1553.8|1558.8|1552.8|9
1591186500000|2020-06-03 12:15:00|1559.5|1553.5|1560.5|1554.5|1560.5|1554.5|1559.5|1553.5|17
1591186800000|2020-06-03 12:20:00|1560.8|1554.8|1560.3|1554.3|1561.8|1555.8|1559.8|1553.8|28
1591187100000|2020-06-03 12:25:00|1559.8|1553.8|1561|1555|1561|1555|1559.8|1553.8|7
1591187400000|2020-06-03 12:30:00|1561.3|1555.3|1561.3|1555.3|1561.3|1555.3|1560.8|1554.8|14
1591187700000|2020-06-03 12:35:00|1561.5|1555.5|1561.3|1555.3|1561.5|1555.5|1561.3|1555.3|4
1591188000000|2020-06-03 12:40:00|1561|1555|1560.3|1554.3|1561|1555|1559.5|1553.5|10
1591188300000|2020-06-03 12:45:00|1560.5|1554.5|1561.3|1555.3|1561.3|1555.3|1560.3|1554.3|10
1591188600000|2020-06-03 12:50:00|1561.5|1555.5|1567|1561|1567.3|1561.3|1561.3|1555.3|26
1591188900000|2020-06-03 12:55:00|1567.3|1561.3|1568.3|1562.3|1569|1563|1566.8|1560.8|24
1591189200000|2020-06-03 13:00:00|1568.5|1562.5|1566.3|1560.3|1568.8|1562.8|1566.3|1560.3|37
1591189500000|2020-06-03 13:05:00|1566.5|1560.5|1566.3|1560.3|1567|1561|1566|1560|20
1591189800000|2020-06-03 13:10:00|1566.5|1560.5|1565.3|1559.3|1566.8|1560.8|1565.3|1559.3|23
1591190100000|2020-06-03 13:15:00|1565|1559|1564.8|1558.8|1565|1559|1563.5|1557.5|19
1591190400000|2020-06-03 13:20:00|1564.5|1558.5|1563.8|1557.8|1565.5|1559.5|1563.5|1557.5|14
1591190700000|2020-06-03 13:25:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|16
1591191000000|2020-06-03 13:30:00|1563.5|1557.5|1565|1559|1566|1560|1563.3|1557.3|38
1591191300000|2020-06-03 13:35:00|1565.3|1559.3|1565.3|1559.3|1566.5|1560.5|1565.3|1559.3|33
1591191600000|2020-06-03 13:40:00|1565|1559|1565.8|1559.8|1565.8|1559.8|1564.5|1558.5|27
1591191900000|2020-06-03 13:45:00|1565.3|1559.3|1563.3|1557.3|1565.3|1559.3|1562.8|1556.8|19
1591192200000|2020-06-03 13:50:00|1563.5|1557.5|1562.8|1556.8|1564.8|1558.8|1562.8|1556.8|23
1591192500000|2020-06-03 13:55:00|1562.3|1556.3|1561.8|1555.8|1562.3|1556.3|1558.8|1552.8|33
1591192800000|2020-06-03 14:00:00|1562.3|1556.3|1562.8|1556.8|1564.5|1558.5|1562.3|1556.3|29
1591193100000|2020-06-03 14:05:00|1563.3|1557.3|1564.8|1558.8|1565.8|1559.8|1563|1557|24
1591193400000|2020-06-03 14:10:00|1565.3|1559.3|1564.3|1558.3|1565.3|1559.3|1564.3|1558.3|8
1591193700000|2020-06-03 14:15:00|1564|1558|1566.8|1560.8|1567.3|1561.3|1564|1558|46
1591194000000|2020-06-03 14:20:00|1566.5|1560.5|1565.8|1559.8|1567|1561|1565.8|1559.8|12
1591194300000|2020-06-03 14:25:00|1566.3|1560.3|1565.8|1559.8|1566.8|1560.8|1565.8|1559.8|3
1591194600000|2020-06-03 14:30:00|1565.3|1559.3|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|20
1591194900000|2020-06-03 14:35:00|1564|1558|1562|1556|1564.5|1558.5|1561.5|1555.5|25
1591195200000|2020-06-03 14:40:00|1561.8|1555.8|1563|1557|1563|1557|1560.5|1554.5|30
1591195500000|2020-06-03 14:45:00|1562.5|1556.5|1562.8|1556.8|1563.3|1557.3|1562|1556|21
1591195800000|2020-06-03 14:50:00|1562.5|1556.5|1564|1558|1564|1558|1561|1555|54
1591196100000|2020-06-03 14:55:00|1563.8|1557.8|1563.8|1557.8|1564.5|1558.5|1563|1557|52
1591196400000|2020-06-03 15:00:00|1563.5|1557.5|1564.8|1558.8|1565|1559|1563.3|1557.3|58
1591196700000|2020-06-03 15:05:00|1564.5|1558.5|1566.8|1560.8|1567.3|1561.3|1564.5|1558.5|49
1591197000000|2020-06-03 15:10:00|1567|1561|1567|1561|1567.5|1561.5|1566.5|1560.5|11
1591197300000|2020-06-03 15:15:00|1566.8|1560.8|1569.3|1563.3|1570|1564|1566.8|1560.8|17
1591197600000|2020-06-03 15:20:00|1568.8|1562.8|1568.5|1562.5|1569|1563|1567.5|1561.5|20
1591197900000|2020-06-03 15:25:00|1568.8|1562.8|1569.8|1563.8|1569.8|1563.8|1568.5|1562.5|19
1591198200000|2020-06-03 15:30:00|1570|1564|1571.3|1565.3|1572.8|1566.8|1570|1564|64
1591198500000|2020-06-03 15:35:00|1571|1565|1571.5|1565.5|1571.8|1565.8|1570.8|1564.8|11
1591198800000|2020-06-03 15:40:00|1571.3|1565.3|1571|1565|1572|1566|1570.3|1564.3|19
1591199100000|2020-06-03 15:45:00|1571.3|1565.3|1571|1565|1572|1566|1570.8|1564.8|12
1591199400000|2020-06-03 15:50:00|1570.8|1564.8|1569.8|1563.8|1571.3|1565.3|1569.8|1563.8|8
1591199700000|2020-06-03 15:55:00|1569.3|1563.3|1567.8|1561.8|1569.8|1563.8|1567.8|1561.8|12
1591200000000|2020-06-03 16:00:00|1567.5|1561.5|1568|1562|1568|1562|1566.3|1560.3|17
1591200300000|2020-06-03 16:05:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.3|1561.3|4
1591200600000|2020-06-03 16:10:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1566.8|1560.8|7
1591200900000|2020-06-03 16:15:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1566.8|1560.8|9
1591201200000|2020-06-03 16:20:00|1567.8|1561.8|1568|1562|1568|1562|1567.8|1561.8|2
1591201500000|2020-06-03 16:25:00|1568.3|1562.3|1568|1562|1568.5|1562.5|1568|1562|4
1591201800000|2020-06-03 16:30:00|1568.3|1562.3|1568.5|1562.5|1568.8|1562.8|1568.3|1562.3|4
1591202100000|2020-06-03 16:35:00|1568.3|1562.3|1568.8|1562.8|1568.8|1562.8|1568.3|1562.3|3
1591202400000|2020-06-03 16:40:00|1568.5|1562.5|1568.8|1562.8|1568.8|1562.8|1568.5|1562.5|2
1591202700000|2020-06-03 16:45:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591203000000|2020-06-03 16:50:00|1568.3|1562.3|1568.3|1562.3|1568.5|1562.5|1568.3|1562.3|3
1591203300000|2020-06-03 16:55:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591228800000|2020-06-04 00:00:00|1568.3|1562.3|1567.8|1561.8|1568.3|1562.3|1567.8|1561.8|3
1591229100000|2020-06-04 00:05:00|1567.6|1561.6|1566.3|1560.3|1567.6|1561.6|1566.3|1560.3|8
1591229400000|2020-06-04 00:10:00|1566|1560|1566.3|1560.3|1566.3|1560.3|1566|1560|2
1591229700000|2020-06-04 00:15:00|1565.9|1559.9|1566.5|1560.5|1566.5|1560.5|1565.8|1559.8|4
1591230600000|2020-06-04 00:30:00|1566.3|1560.3|1566.5|1560.5|1566.5|1560.5|1566.3|1560.3|2
1591230900000|2020-06-04 00:35:00|1566.6|1560.6|1566.8|1560.8|1566.8|1560.8|1566.6|1560.6|2
1591231800000|2020-06-04 00:50:00|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1
1591232100000|2020-06-04 00:55:00|1567|1561|1567|1561|1567|1561|1567|1561|1
1591232400000|2020-06-04 01:00:00|1567.3|1561.3|1569|1563|1569.1|1563.1|1567.3|1561.3|22
1591232700000|2020-06-04 01:05:00|1568.8|1562.8|1567.8|1561.8|1569|1563|1567.8|1561.8|10
1591233000000|2020-06-04 01:10:00|1567.5|1561.5|1567.3|1561.3|1567.5|1561.5|1567.3|1561.3|2
1591233300000|2020-06-04 01:15:00|1567|1561|1567.3|1561.3|1567.3|1561.3|1566.9|1560.9|4
1591233900000|2020-06-04 01:25:00|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1
1591234200000|2020-06-04 01:30:00|1567.8|1561.8|1567|1561|1568|1562|1567|1561|6
1591234500000|2020-06-04 01:35:00|1567.3|1561.3|1567.3|1561.3|1567.6|1561.6|1567.3|1561.3|8
1591234800000|2020-06-04 01:40:00|1567.5|1561.5|1567|1561|1567.8|1561.8|1567|1561|6
1591235100000|2020-06-04 01:45:00|1566.9|1560.9|1566.8|1560.8|1567|1561|1566.8|1560.8|3
1591235400000|2020-06-04 01:50:00|1567|1561|1566.8|1560.8|1567.3|1561.3|1566.8|1560.8|4
1591235700000|2020-06-04 01:55:00|1566.9|1560.9|1566.6|1560.6|1566.9|1560.9|1566.6|1560.6|4
1591236000000|2020-06-04 02:00:00|1566.4|1560.4|1566.4|1560.4|1566.4|1560.4|1566.1|1560.1|3
1591236300000|2020-06-04 02:05:00|1566.3|1560.3|1567.5|1561.5|1567.8|1561.8|1566.3|1560.3|16
1591236600000|2020-06-04 02:10:00|1567.3|1561.3|1566.5|1560.5|1567.3|1561.3|1566.4|1560.4|6
1591236900000|2020-06-04 02:15:00|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1
1591237200000|2020-06-04 02:20:00|1566.8|1560.8|1566.4|1560.4|1566.8|1560.8|1566.4|1560.4|2
1591237800000|2020-06-04 02:30:00|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1565.9|1559.9|5
1591238100000|2020-06-04 02:35:00|1565.5|1559.5|1565.9|1559.9|1565.9|1559.9|1565.5|1559.5|6
1591238400000|2020-06-04 02:40:00|1565.5|1559.5|1565.5|1559.5|1565.5|1559.5|1565.5|1559.5|1
1591238700000|2020-06-04 02:45:00|1565.8|1559.8|1568.6|1562.6|1568.6|1562.6|1565.8|1559.8|15
1591239000000|2020-06-04 02:50:00|1569|1563|1568.4|1562.4|1569.3|1563.3|1568|1562|12
1591239300000|2020-06-04 02:55:00|1568.3|1562.3|1569.3|1563.3|1569.6|1563.6|1568.3|1562.3|16
1591239600000|2020-06-04 03:00:00|1569|1563|1569.3|1563.3|1569.3|1563.3|1569|1563|4
1591239900000|2020-06-04 03:05:00|1569|1563|1568|1562|1569|1563|1568|1562|8
1591240200000|2020-06-04 03:10:00|1568.3|1562.3|1569|1563|1569|1563|1568|1562|6
1591240500000|2020-06-04 03:15:00|1568.9|1562.9|1567.9|1561.9|1568.9|1562.9|1567.9|1561.9|5
1591240800000|2020-06-04 03:20:00|1567.8|1561.8|1567.3|1561.3|1567.9|1561.9|1567.3|1561.3|4
1591241100000|2020-06-04 03:25:00|1567.1|1561.1|1566.8|1560.8|1567.1|1561.1|1565.5|1559.5|20
1591241400000|2020-06-04 03:30:00|1566.6|1560.6|1566.6|1560.6|1566.6|1560.6|1566.3|1560.3|5
1591242000000|2020-06-04 03:40:00|1566|1560|1566.6|1560.6|1566.6|1560.6|1566|1560|3
1591242300000|2020-06-04 03:45:00|1566.5|1560.5|1567.3|1561.3|1567.5|1561.5|1566.5|1560.5|11
1591242900000|2020-06-04 03:55:00|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1
1591243500000|2020-06-04 04:05:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591243800000|2020-06-04 04:10:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|2
1591244100000|2020-06-04 04:15:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|6
1591244400000|2020-06-04 04:20:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591244700000|2020-06-04 04:25:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|2
1591245000000|2020-06-04 04:30:00|1567.4|1561.4|1567|1561|1567.4|1561.4|1567|1561|4
1591245300000|2020-06-04 04:35:00|1566.9|1560.9|1566.9|1560.9|1567|1561|1566.9|1560.9|3
1591245600000|2020-06-04 04:40:00|1567.1|1561.1|1567.4|1561.4|1567.4|1561.4|1567.1|1561.1|3
1591245900000|2020-06-04 04:45:00|1567.1|1561.1|1567|1561|1567.1|1561.1|1567|1561|4
1591246200000|2020-06-04 04:50:00|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1
1591246800000|2020-06-04 05:00:00|1567|1561|1568|1562|1568.5|1562.5|1567|1561|8
1591247400000|2020-06-04 05:10:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.5|1561.5|2
1591247700000|2020-06-04 05:15:00|1567.6|1561.6|1566.8|1560.8|1567.6|1561.6|1566.8|1560.8|4
1591248300000|2020-06-04 05:25:00|1566.6|1560.6|1566.1|1560.1|1566.8|1560.8|1566.1|1560.1|9
1591248600000|2020-06-04 05:30:00|1566.4|1560.4|1565.8|1559.8|1567.1|1561.1|1565.5|1559.5|26
1591248900000|2020-06-04 05:35:00|1565.9|1559.9|1566|1560|1566.6|1560.6|1565.9|1559.9|8
1591249200000|2020-06-04 05:40:00|1566.1|1560.1|1565.8|1559.8|1566.1|1560.1|1565.5|1559.5|6
1591249500000|2020-06-04 05:45:00|1565.5|1559.5|1565.8|1559.8|1566|1560|1565.4|1559.4|14
1591249800000|2020-06-04 05:50:00|1565.6|1559.6|1565.8|1559.8|1565.8|1559.8|1565.6|1559.6|2
1591250100000|2020-06-04 05:55:00|1565.9|1559.9|1566.1|1560.1|1566.4|1560.4|1565.9|1559.9|10
1591250400000|2020-06-04 06:00:00|1566.3|1560.3|1566.8|1560.8|1567|1561|1566.3|1560.3|3
1591250700000|2020-06-04 06:05:00|1567|1561|1567|1561|1567|1561|1566.8|1560.8|3
1591251000000|2020-06-04 06:10:00|1566.4|1560.4|1566.3|1560.3|1566.5|1560.5|1566.1|1560.1|6
1591251300000|2020-06-04 06:15:00|1565.9|1559.9|1566.4|1560.4|1566.8|1560.8|1565.8|1559.8|15
1591251600000|2020-06-04 06:20:00|1566.6|1560.6|1565.8|1559.8|1566.6|1560.6|1565.5|1559.5|34
1591251900000|2020-06-04 06:25:00|1565.9|1559.9|1565.8|1559.8|1565.9|1559.9|1565.5|1559.5|3
1591252200000|2020-06-04 06:30:00|1565.5|1559.5|1566.9|1560.9|1567.4|1561.4|1565.4|1559.4|12
1591252500000|2020-06-04 06:35:00|1566.8|1560.8|1567.1|1561.1|1567.3|1561.3|1566.8|1560.8|4
1591252800000|2020-06-04 06:40:00|1567.3|1561.3|1567.5|1561.5|1567.6|1561.6|1567.3|1561.3|8
1591253100000|2020-06-04 06:45:00|1567.8|1561.8|1565.9|1559.9|1568.1|1562.1|1565.6|1559.6|28
1591253400000|2020-06-04 06:50:00|1566.1|1560.1|1565.6|1559.6|1567.1|1561.1|1565.5|1559.5|21
1591253700000|2020-06-04 06:55:00|1565.8|1559.8|1565.3|1559.3|1566.5|1560.5|1565|1559|18
1591254000000|2020-06-04 07:00:00|1565.5|1559.5|1564.8|1558.8|1566|1560|1563.8|1557.8|17
1591254300000|2020-06-04 07:05:00|1564.5|1558.5|1561.8|1555.8|1565|1559|1561.8|1555.8|20
1591254600000|2020-06-04 07:10:00|1561.5|1555.5|1561.5|1555.5|1562|1556|1561.3|1555.3|15
1591254900000|2020-06-04 07:15:00|1561.8|1555.8|1561|1555|1561.8|1555.8|1561|1555|8
1591255200000|2020-06-04 07:20:00|1560.8|1554.8|1561.3|1555.3|1561.3|1555.3|1560|1554|19
1591255500000|2020-06-04 07:25:00|1561.5|1555.5|1560.5|1554.5|1561.8|1555.8|1558.8|1552.8|27
1591255800000|2020-06-04 07:30:00|1560.8|1554.8|1559.8|1553.8|1560.8|1554.8|1559|1553|13
1591256100000|2020-06-04 07:35:00|1560|1554|1559.3|1553.3|1560|1554|1559|1553|13
1591256400000|2020-06-04 07:40:00|1559.5|1553.5|1559.3|1553.3|1559.5|1553.5|1558.8|1552.8|7
1591256700000|2020-06-04 07:45:00|1559.5|1553.5|1557.8|1551.8|1559.5|1553.5|1557.3|1551.3|11
1591257000000|2020-06-04 07:50:00|1557.5|1551.5|1557.5|1551.5|1558.3|1552.3|1557.5|1551.5|5
1591257600000|2020-06-04 08:00:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557.3|1551.3|6
1591257900000|2020-06-04 08:05:00|1557.3|1551.3|1559|1553|1559|1553|1557.3|1551.3|8
1591258200000|2020-06-04 08:10:00|1558.8|1552.8|1558|1552|1560|1554|1558|1552|30
1591258500000|2020-06-04 08:15:00|1558.3|1552.3|1558.3|1552.3|1559.3|1553.3|1557.8|1551.8|17
1591258800000|2020-06-04 08:20:00|1558.5|1552.5|1559.3|1553.3|1559.3|1553.3|1558.5|1552.5|6
1591259100000|2020-06-04 08:25:00|1559.8|1553.8|1559.8|1553.8|1560|1554|1559|1553|16
1591259400000|2020-06-04 08:30:00|1560|1554|1559.8|1553.8|1560.8|1554.8|1559.8|1553.8|10
1591259700000|2020-06-04 08:35:00|1559.5|1553.5|1559.3|1553.3|1559.5|1553.5|1559.3|1553.3|2
1591260000000|2020-06-04 08:40:00|1558.8|1552.8|1560.3|1554.3|1560.3|1554.3|1558.8|1552.8|8
1591260300000|2020-06-04 08:45:00|1559.8|1553.8|1560.8|1554.8|1560.8|1554.8|1559.5|1553.5|10
1591260600000|2020-06-04 08:50:00|1561|1555|1560.8|1554.8|1561|1555|1560.8|1554.8|2
1591260900000|2020-06-04 08:55:00|1561|1555|1560.8|1554.8|1561.8|1555.8|1560|1554|12
1591261200000|2020-06-04 09:00:00|1561|1555|1561.8|1555.8|1562|1556|1561|1555|6
1591261500000|2020-06-04 09:05:00|1562.3|1556.3|1562|1556|1562.8|1556.8|1562|1556|13
1591261800000|2020-06-04 09:10:00|1562.3|1556.3|1562.5|1556.5|1564|1558|1562|1556|14
1591262100000|2020-06-04 09:15:00|1562.3|1556.3|1562.8|1556.8|1562.8|1556.8|1562|1556|4
1591262400000|2020-06-04 09:20:00|1562.5|1556.5|1562.3|1556.3|1562.8|1556.8|1561.5|1555.5|12
1591262700000|2020-06-04 09:25:00|1562.8|1556.8|1562.8|1556.8|1562.8|1556.8|1562.8|1556.8|1
1591263000000|2020-06-04 09:30:00|1563.3|1557.3|1564|1558|1564|1558|1563|1557|6
1591263300000|2020-06-04 09:35:00|1563.5|1557.5|1562.8|1556.8|1564|1558|1562.5|1556.5|11
1591263600000|2020-06-04 09:40:00|1562.5|1556.5|1563.3|1557.3|1563.3|1557.3|1562.5|1556.5|4
1591263900000|2020-06-04 09:45:00|1564|1558|1563|1557|1564|1558|1562.5|1556.5|10
1591264200000|2020-06-04 09:50:00|1562.8|1556.8|1563.8|1557.8|1564|1558|1562.5|1556.5|13
1591264500000|2020-06-04 09:55:00|1564|1558|1564|1558|1564|1558|1564|1558|1
1591264800000|2020-06-04 10:00:00|1564.3|1558.3|1564.5|1558.5|1564.5|1558.5|1563.8|1557.8|6
1591265100000|2020-06-04 10:05:00|1564.8|1558.8|1564.8|1558.8|1564.8|1558.8|1564.8|1558.8|1
1591265400000|2020-06-04 10:10:00|1564.5|1558.5|1564.8|1558.8|1564.8|1558.8|1564.5|1558.5|4
1591265700000|2020-06-04 10:15:00|1564.5|1558.5|1563.8|1557.8|1564.5|1558.5|1563.5|1557.5|9
1591266000000|2020-06-04 10:20:00|1563.5|1557.5|1564.3|1558.3|1564.3|1558.3|1563|1557|12
1591266300000|2020-06-04 10:25:00|1564.5|1558.5|1564.8|1558.8|1564.8|1558.8|1564.5|1558.5|2
1591266600000|2020-06-04 10:30:00|1565|1559|1564.3|1558.3|1565|1559|1564|1558|10
1591266900000|2020-06-04 10:35:00|1563.5|1557.5|1563.3|1557.3|1563.5|1557.5|1563.3|1557.3|2
1591267200000|2020-06-04 10:40:00|1563.5|1557.5|1563.8|1557.8|1563.8|1557.8|1563.5|1557.5|2
1591267500000|2020-06-04 10:45:00|1563.5|1557.5|1563.3|1557.3|1563.5|1557.5|1563|1557|3
1591267800000|2020-06-04 10:50:00|1563.5|1557.5|1563.3|1557.3|1563.8|1557.8|1563|1557|5
1591268100000|2020-06-04 10:55:00|1563|1557|1562.3|1556.3|1563|1557|1562.3|1556.3|3
1591268400000|2020-06-04 11:00:00|1562.8|1556.8|1563.8|1557.8|1563.8|1557.8|1562.8|1556.8|5
1591269000000|2020-06-04 11:10:00|1564|1558|1563.8|1557.8|1565|1559|1563.8|1557.8|13
1591269300000|2020-06-04 11:15:00|1563.5|1557.5|1563.8|1557.8|1563.8|1557.8|1563.3|1557.3|4
1591269600000|2020-06-04 11:20:00|1564|1558|1563.3|1557.3|1564|1558|1563.3|1557.3|4
1591269900000|2020-06-04 11:25:00|1563|1557|1563|1557|1563|1557|1562.3|1556.3|5
1591270200000|2020-06-04 11:30:00|1562.8|1556.8|1563|1557|1563|1557|1561.8|1555.8|17
1591270500000|2020-06-04 11:35:00|1562.8|1556.8|1563.3|1557.3|1563.8|1557.8|1562.8|1556.8|13
1591270800000|2020-06-04 11:40:00|1563.5|1557.5|1562.8|1556.8|1563.8|1557.8|1562.8|1556.8|7
1591271100000|2020-06-04 11:45:00|1562.3|1556.3|1564.3|1558.3|1564.8|1558.8|1562.3|1556.3|17
1591271400000|2020-06-04 11:50:00|1564|1558|1564.8|1558.8|1564.8|1558.8|1563.8|1557.8|7
1591271700000|2020-06-04 11:55:00|1565|1559|1563.3|1557.3|1565.8|1559.8|1562.8|1556.8|51
1591272000000|2020-06-04 12:00:00|1563.5|1557.5|1563.3|1557.3|1563.8|1557.8|1563|1557|10
1591272300000|2020-06-04 12:05:00|1563.8|1557.8|1564.8|1558.8|1565.3|1559.3|1563.8|1557.8|11
1591272600000|2020-06-04 12:10:00|1564.3|1558.3|1564.3|1558.3|1564.5|1558.5|1563.8|1557.8|11
1591272900000|2020-06-04 12:15:00|1564.5|1558.5|1565.3|1559.3|1565.3|1559.3|1563.3|1557.3|25
1591273200000|2020-06-04 12:20:00|1565.5|1559.5|1566.3|1560.3|1566.5|1560.5|1565.5|1559.5|17
1591273500000|2020-06-04 12:25:00|1566|1560|1567.3|1561.3|1567.3|1561.3|1565.5|1559.5|16
1591273800000|2020-06-04 12:30:00|1567|1561|1566|1560|1567.3|1561.3|1565|1559|32
1591274100000|2020-06-04 12:35:00|1566.3|1560.3|1567|1561|1567.5|1561.5|1566|1560|28
1591274400000|2020-06-04 12:40:00|1567.3|1561.3|1567|1561|1567.5|1561.5|1565.5|1559.5|28
1591274700000|2020-06-04 12:45:00|1566.8|1560.8|1567.8|1561.8|1568|1562|1566.8|1560.8|11
1591275000000|2020-06-04 12:50:00|1568|1562|1567.5|1561.5|1568|1562|1566.8|1560.8|14
1591275300000|2020-06-04 12:55:00|1567.3|1561.3|1567.8|1561.8|1568|1562|1567.3|1561.3|11
1591275600000|2020-06-04 13:00:00|1568|1562|1570.5|1564.5|1570.5|1564.5|1568|1562|27
1591275900000|2020-06-04 13:05:00|1570.8|1564.8|1571.3|1565.3|1571.8|1565.8|1570.3|1564.3|16
1591276200000|2020-06-04 13:10:00|1571.5|1565.5|1570.8|1564.8|1571.5|1565.5|1569.8|1563.8|21
1591276500000|2020-06-04 13:15:00|1571|1565|1572.5|1566.5|1572.8|1566.8|1571|1565|21
1591276800000|2020-06-04 13:20:00|1572.8|1566.8|1573.3|1567.3|1573.8|1567.8|1572|1566|19
1591277100000|2020-06-04 13:25:00|1573.5|1567.5|1573.5|1567.5|1573.8|1567.8|1572.5|1566.5|23
1591277400000|2020-06-04 13:30:00|1573.8|1567.8|1572.8|1566.8|1573.8|1567.8|1572.8|1566.8|15
1591277700000|2020-06-04 13:35:00|1573|1567|1572.8|1566.8|1573.5|1567.5|1572.3|1566.3|13
1591278000000|2020-06-04 13:40:00|1572.5|1566.5|1570.8|1564.8|1572.5|1566.5|1570.8|1564.8|33
1591278300000|2020-06-04 13:45:00|1570.5|1564.5|1572|1566|1572.8|1566.8|1569.8|1563.8|37
1591278600000|2020-06-04 13:50:00|1571.8|1565.8|1571.3|1565.3|1572.3|1566.3|1571|1565|20
1591278900000|2020-06-04 13:55:00|1571|1565|1572.3|1566.3|1572.3|1566.3|1570.3|1564.3|16
1591279200000|2020-06-04 14:00:00|1571.8|1565.8|1572.3|1566.3|1572.8|1566.8|1571.3|1565.3|40
1591279500000|2020-06-04 14:05:00|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1570.8|1564.8|34
1591279800000|2020-06-04 14:10:00|1571.5|1565.5|1574.3|1568.3|1574.8|1568.8|1571|1565|47
1591280100000|2020-06-04 14:15:00|1574.5|1568.5|1573.3|1567.3|1574.8|1568.8|1572.5|1566.5|30
1591280400000|2020-06-04 14:20:00|1573.8|1567.8|1572.5|1566.5|1573.8|1567.8|1572.5|1566.5|4
1591280700000|2020-06-04 14:25:00|1572.3|1566.3|1572|1566|1572.8|1566.8|1572|1566|4
1591281000000|2020-06-04 14:30:00|1572.3|1566.3|1573|1567|1573.3|1567.3|1572|1566|6
1591281300000|2020-06-04 14:35:00|1573.3|1567.3|1574.8|1568.8|1575.5|1569.5|1573|1567|32
1591281600000|2020-06-04 14:40:00|1575|1569|1576|1570|1576|1570|1574.8|1568.8|16
1591281900000|2020-06-04 14:45:00|1576.3|1570.3|1577.5|1571.5|1577.8|1571.8|1575.8|1569.8|33
1591282200000|2020-06-04 14:50:00|1577.3|1571.3|1577.8|1571.8|1578.3|1572.3|1577.3|1571.3|13
1591282500000|2020-06-04 14:55:00|1578|1572|1580.3|1574.3|1580.3|1574.3|1577.8|1571.8|12
1591282800000|2020-06-04 15:00:00|1580|1574|1580|1574|1580|1574|1579|1573|13
1591283100000|2020-06-04 15:05:00|1579.8|1573.8|1578.3|1572.3|1580|1574|1578.3|1572.3|18
1591283400000|2020-06-04 15:10:00|1577.8|1571.8|1577.3|1571.3|1577.8|1571.8|1574.8|1568.8|28
1591283700000|2020-06-04 15:15:00|1576.8|1570.8|1577.3|1571.3|1577.8|1571.8|1575.8|1569.8|18
1591284000000|2020-06-04 15:20:00|1577|1571|1576.5|1570.5|1577.8|1571.8|1576.5|1570.5|21
1591284300000|2020-06-04 15:25:00|1576.3|1570.3|1577|1571|1577|1571|1574.8|1568.8|23
1591284600000|2020-06-04 15:30:00|1576.8|1570.8|1571.3|1565.3|1577|1571|1571|1565|45
1591284900000|2020-06-04 15:35:00|1570.8|1564.8|1571.8|1565.8|1571.8|1565.8|1570.8|1564.8|24
1591285200000|2020-06-04 15:40:00|1571.5|1565.5|1570.8|1564.8|1571.8|1565.8|1570.3|1564.3|18
1591285500000|2020-06-04 15:45:00|1570.5|1564.5|1570.3|1564.3|1572|1566|1570.3|1564.3|13
1591285800000|2020-06-04 15:50:00|1569.8|1563.8|1570.5|1564.5|1570.8|1564.8|1569.8|1563.8|10
1591286100000|2020-06-04 15:55:00|1570.3|1564.3|1570.3|1564.3|1570.3|1564.3|1569.3|1563.3|15
1591286400000|2020-06-04 16:00:00|1570.5|1564.5|1570|1564|1570.8|1564.8|1569.8|1563.8|12
1591286700000|2020-06-04 16:05:00|1569.8|1563.8|1570.8|1564.8|1570.8|1564.8|1569.8|1563.8|11
1591287000000|2020-06-04 16:10:00|1570.5|1564.5|1570.5|1564.5|1570.8|1564.8|1570|1564|6
1591287300000|2020-06-04 16:15:00|1570.3|1564.3|1569.3|1563.3|1570.3|1564.3|1569|1563|9
1591287600000|2020-06-04 16:20:00|1569|1563|1567.8|1561.8|1569|1563|1567.8|1561.8|6
1591287900000|2020-06-04 16:25:00|1567.3|1561.3|1568|1562|1568.5|1562.5|1566.8|1560.8|20
1591288200000|2020-06-04 16:30:00|1567.8|1561.8|1567.3|1561.3|1568|1562|1566.5|1560.5|14
1591288500000|2020-06-04 16:35:00|1567|1561|1566.8|1560.8|1568|1562|1566.8|1560.8|15
1591288800000|2020-06-04 16:40:00|1566.3|1560.3|1566.3|1560.3|1567|1561|1565.8|1559.8|16
1591289100000|2020-06-04 16:45:00|1566|1560|1565.8|1559.8|1566.3|1560.3|1565.5|1559.5|14
1591289400000|2020-06-04 16:50:00|1565.5|1559.5|1567|1561|1567|1561|1565.5|1559.5|15
1591289700000|2020-06-04 16:55:00|1566.8|1560.8|1566.8|1560.8|1566.8|1560.8|1566.3|1560.3|12
1591315200000|2020-06-05 00:00:00|1570.3|1558.3|1565.5|1559.5|1570.3|1559.5|1565.3|1558.3|4
1591315500000|2020-06-05 00:05:00|1565.6|1559.6|1566.6|1560.6|1566.6|1560.6|1565.5|1559.5|4
1591315800000|2020-06-05 00:10:00|1567.3|1561.3|1567|1561|1567.5|1561.5|1567|1561|7
1591316700000|2020-06-05 00:25:00|1567.3|1561.3|1568.4|1562.4|1568.4|1562.4|1567|1561|9
1591317000000|2020-06-05 00:30:00|1568.1|1562.1|1567.4|1561.4|1568.1|1562.1|1567.3|1561.3|7
1591317300000|2020-06-05 00:35:00|1567.3|1561.3|1568|1562|1568|1562|1566.9|1560.9|6
1591317600000|2020-06-05 00:40:00|1568.1|1562.1|1568.3|1562.3|1569.4|1563.4|1568.1|1562.1|10
1591318200000|2020-06-05 00:50:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1567.9|1561.9|3
1591318800000|2020-06-05 01:00:00|1568.3|1562.3|1568.8|1562.8|1569.3|1563.3|1568.3|1562.3|9
1591319100000|2020-06-05 01:05:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1568|1562|2
1591319400000|2020-06-05 01:10:00|1568.3|1562.3|1567.8|1561.8|1568.3|1562.3|1567.8|1561.8|11
1591319700000|2020-06-05 01:15:00|1567.4|1561.4|1567.3|1561.3|1567.4|1561.4|1566.4|1560.4|8
1591320000000|2020-06-05 01:20:00|1567.5|1561.5|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591320300000|2020-06-05 01:25:00|1567.3|1561.3|1567|1561|1567.3|1561.3|1567|1561|2
1591320600000|2020-06-05 01:30:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1567.3|1561.3|4
1591320900000|2020-06-05 01:35:00|1567.1|1561.1|1567.3|1561.3|1567.5|1561.5|1566.9|1560.9|8
1591321200000|2020-06-05 01:40:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1567|1561|5
1591321500000|2020-06-05 01:45:00|1567.3|1561.3|1567.8|1561.8|1568|1562|1567.3|1561.3|4
1591321800000|2020-06-05 01:50:00|1567.9|1561.9|1569.4|1563.4|1569.5|1563.5|1567.9|1561.9|19
1591322100000|2020-06-05 01:55:00|1569.5|1563.5|1568.9|1562.9|1569.5|1563.5|1568.9|1562.9|5
1591322400000|2020-06-05 02:00:00|1568.8|1562.8|1568.8|1562.8|1568.8|1562.8|1568.8|1562.8|1
1591322700000|2020-06-05 02:05:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1567.8|1561.8|10
1591323000000|2020-06-05 02:10:00|1567.3|1561.3|1567.9|1561.9|1567.9|1561.9|1567.3|1561.3|5
1591323300000|2020-06-05 02:15:00|1568.1|1562.1|1568.9|1562.9|1568.9|1562.9|1568.1|1562.1|6
1591324200000|2020-06-05 02:30:00|1569.1|1563.1|1569.5|1563.5|1569.5|1563.5|1569.1|1563.1|5
1591324500000|2020-06-05 02:35:00|1569.4|1563.4|1569.4|1563.4|1569.5|1563.5|1569.4|1563.4|3
1591324800000|2020-06-05 02:40:00|1569.5|1563.5|1569.4|1563.4|1569.5|1563.5|1569.4|1563.4|2
1591325100000|2020-06-05 02:45:00|1569.1|1563.1|1569.5|1563.5|1569.5|1563.5|1568.9|1562.9|5
1591338900000|2020-06-05 06:35:00|1574|1568|1574.3|1568.3|1574.8|1568.8|1573.5|1567.5|8
1591339200000|2020-06-05 06:40:00|1575|1569|1575|1569|1575.8|1569.8|1575|1569|15
1591339500000|2020-06-05 06:45:00|1574.8|1568.8|1575|1569|1575|1569|1574.8|1568.8|4
1591339800000|2020-06-05 06:50:00|1575.3|1569.3|1575.3|1569.3|1575.3|1569.3|1575.3|1569.3|1
1591340100000|2020-06-05 06:55:00|1575|1569|1575.5|1569.5|1575.5|1569.5|1575|1569|3
1591340400000|2020-06-05 07:00:00|1575.3|1569.3|1575|1569|1575.5|1569.5|1574.8|1568.8|13
1591340700000|2020-06-05 07:05:00|1574.8|1568.8|1575.3|1569.3|1575.8|1569.8|1574.8|1568.8|8
1591341000000|2020-06-05 07:10:00|1575.5|1569.5|1578.5|1572.5|1579.5|1573.5|1575.5|1569.5|26
1591341300000|2020-06-05 07:15:00|1578.8|1572.8|1578.5|1572.5|1579.3|1573.3|1578|1572|10
1591341600000|2020-06-05 07:20:00|1578.8|1572.8|1578.3|1572.3|1578.8|1572.8|1578.3|1572.3|3
1591341900000|2020-06-05 07:25:00|1577.8|1571.8|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|3
1591342200000|2020-06-05 07:30:00|1577.8|1571.8|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|3
1591342500000|2020-06-05 07:35:00|1578.5|1572.5|1579.8|1573.8|1579.8|1573.8|1578.5|1572.5|5
1591342800000|2020-06-05 07:40:00|1580.3|1574.3|1581|1575|1581|1575|1580.3|1574.3|2
1591343100000|2020-06-05 07:45:00|1581.3|1575.3|1582|1576|1582.3|1576.3|1580.5|1574.5|20
1591343400000|2020-06-05 07:50:00|1581.8|1575.8|1583.8|1577.8|1583.8|1577.8|1581.5|1575.5|12
1591343700000|2020-06-05 07:55:00|1584|1578|1584.8|1578.8|1584.8|1578.8|1584|1578|6
1591344000000|2020-06-05 08:00:00|1585|1579|1584.8|1578.8|1585|1579|1584.8|1578.8|2
1591344300000|2020-06-05 08:05:00|1584.5|1578.5|1583.3|1577.3|1584.8|1578.8|1583.3|1577.3|19
1591344600000|2020-06-05 08:10:00|1583|1577|1585|1579|1585|1579|1582.5|1576.5|17
1591344900000|2020-06-05 08:15:00|1585.5|1579.5|1585.3|1579.3|1586.3|1580.3|1584.5|1578.5|26
1591345200000|2020-06-05 08:20:00|1585|1579|1586.3|1580.3|1586.3|1580.3|1584.5|1578.5|8
1591345500000|2020-06-05 08:25:00|1586.5|1580.5|1586.3|1580.3|1587.3|1581.3|1586.3|1580.3|6
1591345800000|2020-06-05 08:30:00|1585.8|1579.8|1585.8|1579.8|1585.8|1579.8|1585.8|1579.8|1
1591346100000|2020-06-05 08:35:00|1585.3|1579.3|1584.8|1578.8|1585.3|1579.3|1584.8|1578.8|4
1591346400000|2020-06-05 08:40:00|1585|1579|1584.8|1578.8|1585.3|1579.3|1584.8|1578.8|10
1591346700000|2020-06-05 08:45:00|1585|1579|1583.5|1577.5|1585.3|1579.3|1583.5|1577.5|12
1591347000000|2020-06-05 08:50:00|1583|1577|1580.8|1574.8|1583|1577|1580.3|1574.3|21
1591347300000|2020-06-05 08:55:00|1581|1575|1581.5|1575.5|1581.8|1575.8|1580.3|1574.3|15
1591347600000|2020-06-05 09:00:00|1581.8|1575.8|1580.5|1574.5|1581.8|1575.8|1580.5|1574.5|4
1591347900000|2020-06-05 09:05:00|1580.8|1574.8|1580.3|1574.3|1581.3|1575.3|1580.3|1574.3|12
1591348200000|2020-06-05 09:10:00|1580.5|1574.5|1580.5|1574.5|1580.8|1574.8|1580.5|1574.5|5
1591348500000|2020-06-05 09:15:00|1580.8|1574.8|1580.8|1574.8|1580.8|1574.8|1580|1574|6
1591348800000|2020-06-05 09:20:00|1580.5|1574.5|1580.3|1574.3|1580.5|1574.5|1580.3|1574.3|2
1591349100000|2020-06-05 09:25:00|1580|1574|1578.5|1572.5|1580.5|1574.5|1578.5|1572.5|20
1591349400000|2020-06-05 09:30:00|1578.8|1572.8|1579|1573|1579.5|1573.5|1578.8|1572.8|29
1591349700000|2020-06-05 09:35:00|1578.8|1572.8|1579.3|1573.3|1579.3|1573.3|1578|1572|21
1591350000000|2020-06-05 09:40:00|1579.5|1573.5|1578.8|1572.8|1580.3|1574.3|1578.8|1572.8|26
1591350300000|2020-06-05 09:45:00|1578.3|1572.3|1578.3|1572.3|1578.8|1572.8|1577.8|1571.8|11
1591350600000|2020-06-05 09:50:00|1578|1572|1578|1572|1578.3|1572.3|1577.5|1571.5|11
1591350900000|2020-06-05 09:55:00|1577.8|1571.8|1580|1574|1580.3|1574.3|1577.5|1571.5|17
1591351200000|2020-06-05 10:00:00|1580.3|1574.3|1580.5|1574.5|1580.8|1574.8|1579.8|1573.8|11
1591351500000|2020-06-05 10:05:00|1580.8|1574.8|1580.5|1574.5|1580.8|1574.8|1580.3|1574.3|8
1591351800000|2020-06-05 10:10:00|1580.8|1574.8|1581.8|1575.8|1581.8|1575.8|1580.8|1574.8|5
1591352100000|2020-06-05 10:15:00|1582|1576|1581.8|1575.8|1582.5|1576.5|1581.8|1575.8|11
1591352400000|2020-06-05 10:20:00|1581.5|1575.5|1580.8|1574.8|1581.5|1575.5|1580.8|1574.8|6
1591352700000|2020-06-05 10:25:00|1581|1575|1581.3|1575.3|1581.3|1575.3|1580.8|1574.8|4
1591353000000|2020-06-05 10:30:00|1581.8|1575.8|1582|1576|1582.3|1576.3|1581.5|1575.5|8
1591353300000|2020-06-05 10:35:00|1581.8|1575.8|1582.3|1576.3|1582.3|1576.3|1581.5|1575.5|5
1591353600000|2020-06-05 10:40:00|1582|1576|1582|1576|1582|1576|1581.8|1575.8|5
1591353900000|2020-06-05 10:45:00|1581.8|1575.8|1582.3|1576.3|1582.3|1576.3|1581.8|1575.8|2
1591354200000|2020-06-05 10:50:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591354500000|2020-06-05 10:55:00|1582|1576|1581.8|1575.8|1582.3|1576.3|1581.8|1575.8|4
1591354800000|2020-06-05 11:00:00|1581.3|1575.3|1581.3|1575.3|1581.3|1575.3|1581.3|1575.3|1
1591355100000|2020-06-05 11:05:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591355400000|2020-06-05 11:10:00|1581.5|1575.5|1581.5|1575.5|1581.5|1575.5|1581.5|1575.5|1
1591355700000|2020-06-05 11:15:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591356300000|2020-06-05 11:25:00|1582.3|1576.3|1582|1576|1582.3|1576.3|1582|1576|4
1591356900000|2020-06-05 11:35:00|1582.3|1576.3|1582.8|1576.8|1582.8|1576.8|1582.3|1576.3|7
1591357200000|2020-06-05 11:40:00|1583|1577|1583|1577|1583.3|1577.3|1582.8|1576.8|7
1591357500000|2020-06-05 11:45:00|1583.3|1577.3|1583|1577|1583.3|1577.3|1582.5|1576.5|4
1591357800000|2020-06-05 11:50:00|1582.8|1576.8|1583|1577|1583.3|1577.3|1582.8|1576.8|6
1591358100000|2020-06-05 11:55:00|1583.3|1577.3|1582.3|1576.3|1583.3|1577.3|1581.3|1575.3|70
1591358400000|2020-06-05 12:00:00|1582|1576|1583.3|1577.3|1583.5|1577.5|1582|1576|15
1591358700000|2020-06-05 12:05:00|1583|1577|1582.3|1576.3|1583|1577|1582.3|1576.3|7
1591359000000|2020-06-05 12:10:00|1582|1576|1582|1576|1582.3|1576.3|1581.8|1575.8|19
1591359300000|2020-06-05 12:15:00|1581.8|1575.8|1582.8|1576.8|1582.8|1576.8|1581.8|1575.8|12
1591359600000|2020-06-05 12:20:00|1582.5|1576.5|1583|1577|1583.5|1577.5|1582.5|1576.5|8
1591359900000|2020-06-05 12:25:00|1582.8|1576.8|1583|1577|1583.3|1577.3|1582.8|1576.8|4
1591360200000|2020-06-05 12:30:00|1583.3|1577.3|1583|1577|1584.8|1578.8|1582.5|1576.5|28
1591360500000|2020-06-05 12:35:00|1583.3|1577.3|1586.8|1580.8|1587.3|1581.3|1583.3|1577.3|42
1591360800000|2020-06-05 12:40:00|1586.5|1580.5|1585|1579|1587|1581|1584.3|1578.3|46
1591361100000|2020-06-05 12:45:00|1584.8|1578.8|1585.3|1579.3|1586.3|1580.3|1584.8|1578.8|22
1591361400000|2020-06-05 12:50:00|1584.5|1578.5|1585.5|1579.5|1586|1580|1584.3|1578.3|21
1591361700000|2020-06-05 12:55:00|1585.3|1579.3|1585.8|1579.8|1585.8|1579.8|1585.3|1579.3|7
1591362000000|2020-06-05 13:00:00|1585.5|1579.5|1588.8|1582.8|1589.8|1583.8|1585.3|1579.3|45
1591362300000|2020-06-05 13:05:00|1589|1583|1588.3|1582.3|1589.3|1583.3|1588|1582|25
1591362600000|2020-06-05 13:10:00|1588.8|1582.8|1588.3|1582.3|1588.8|1582.8|1587.3|1581.3|21
1591362900000|2020-06-05 13:15:00|1588.5|1582.5|1589.8|1583.8|1589.8|1583.8|1588.3|1582.3|26
1591363200000|2020-06-05 13:20:00|1589.5|1583.5|1590.8|1584.8|1590.8|1584.8|1589.5|1583.5|10
1591363500000|2020-06-05 13:25:00|1590.5|1584.5|1590.5|1584.5|1590.8|1584.8|1590.5|1584.5|3
1591363800000|2020-06-05 13:30:00|1590.3|1584.3|1589|1583|1590.8|1584.8|1588.3|1582.3|24
1591364100000|2020-06-05 13:35:00|1588.8|1582.8|1590.3|1584.3|1590.5|1584.5|1588.8|1582.8|19
1591364400000|2020-06-05 13:40:00|1590|1584|1590.5|1584.5|1591|1585|1589.8|1583.8|23
1591364700000|2020-06-05 13:45:00|1590.8|1584.8|1591|1585|1592|1586|1590.5|1584.5|20
1591365000000|2020-06-05 13:50:00|1591.5|1585.5|1592.5|1586.5|1592.8|1586.8|1591.3|1585.3|24
1591365300000|2020-06-05 13:55:00|1592.8|1586.8|1594|1588|1594|1588|1592.8|1586.8|13
1591365600000|2020-06-05 14:00:00|1594.3|1588.3|1595.8|1589.8|1595.8|1589.8|1594.3|1588.3|19
1591365900000|2020-06-05 14:05:00|1595.5|1589.5|1595|1589|1595.8|1589.8|1595|1589|9
1591366200000|2020-06-05 14:10:00|1594.8|1588.8|1593.3|1587.3|1595.3|1589.3|1592.8|1586.8|19
1591366500000|2020-06-05 14:15:00|1593|1587|1593.5|1587.5|1593.8|1587.8|1592.3|1586.3|16
1591366800000|2020-06-05 14:20:00|1593.8|1587.8|1592.5|1586.5|1593.8|1587.8|1592.5|1586.5|9
1591367100000|2020-06-05 14:25:00|1592.3|1586.3|1592.8|1586.8|1592.8|1586.8|1591.5|1585.5|16
1591367400000|2020-06-05 14:30:00|1593|1587|1593.8|1587.8|1594.3|1588.3|1592.8|1586.8|16
1591367700000|2020-06-05 14:35:00|1594|1588|1594.8|1588.8|1595|1589|1594|1588|18
1591368000000|2020-06-05 14:40:00|1595|1589|1595|1589|1595|1589|1593.8|1587.8|12
1591368300000|2020-06-05 14:45:00|1595.3|1589.3|1595.8|1589.8|1596|1590|1595.3|1589.3|11
1591368600000|2020-06-05 14:50:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.8|1589.8|5
1591368900000|2020-06-05 14:55:00|1596|1590|1596.3|1590.3|1596.3|1590.3|1595.8|1589.8|8
1591369200000|2020-06-05 15:00:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1595.8|1589.8|6
1591369500000|2020-06-05 15:05:00|1596.5|1590.5|1597.3|1591.3|1597.8|1591.8|1596.5|1590.5|11
1591369800000|2020-06-05 15:10:00|1597.5|1591.5|1597.8|1591.8|1597.8|1591.8|1597.3|1591.3|8
1591370100000|2020-06-05 15:15:00|1597.5|1591.5|1597.3|1591.3|1597.8|1591.8|1597.3|1591.3|6
1591370400000|2020-06-05 15:20:00|1597.5|1591.5|1597.8|1591.8|1597.8|1591.8|1597.3|1591.3|6
1591370700000|2020-06-05 15:25:00|1597.3|1591.3|1596.8|1590.8|1597.3|1591.3|1594.8|1588.8|31
1591371000000|2020-06-05 15:30:00|1596|1590|1595.5|1589.5|1596|1590|1593.8|1587.8|61
1591371300000|2020-06-05 15:35:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1593.8|1587.8|21
1591371600000|2020-06-05 15:40:00|1594.5|1588.5|1594.8|1588.8|1594.8|1588.8|1594|1588|19
1591371900000|2020-06-05 15:45:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1593.5|1587.5|13
1591372200000|2020-06-05 15:50:00|1594.8|1588.8|1594.3|1588.3|1595|1589|1594.3|1588.3|8
1591372500000|2020-06-05 15:55:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1594|1588|6
1591372800000|2020-06-05 16:00:00|1594.8|1588.8|1595.3|1589.3|1595.5|1589.5|1594.5|1588.5|9
1591373100000|2020-06-05 16:05:00|1595.5|1589.5|1595|1589|1595.8|1589.8|1594.3|1588.3|7
1591373400000|2020-06-05 16:10:00|1595.8|1589.8|1596.5|1590.5|1597|1591|1595.8|1589.8|9
1591373700000|2020-06-05 16:15:00|1596.3|1590.3|1597|1591|1597.3|1591.3|1596.3|1590.3|12
1591374000000|2020-06-05 16:20:00|1596.8|1590.8|1597|1591|1597.5|1591.5|1596.8|1590.8|9
1591374300000|2020-06-05 16:25:00|1596.8|1590.8|1597.3|1591.3|1597.3|1591.3|1596.8|1590.8|9
1591374600000|2020-06-05 16:30:00|1596.8|1590.8|1596.3|1590.3|1597|1591|1596|1590|19
1591374900000|2020-06-05 16:35:00|1596|1590|1595.3|1589.3|1596|1590|1595|1589|20
1591375200000|2020-06-05 16:40:00|1595|1589|1594.8|1588.8|1595|1589|1593.8|1587.8|21
1591375500000|2020-06-05 16:45:00|1595|1589|1595.8|1589.8|1595.8|1589.8|1594.8|1588.8|24
1591375800000|2020-06-05 16:50:00|1596|1590|1593.3|1587.3|1596.5|1590.5|1593.3|1587.3|10
1591376100000|2020-06-05 16:55:00|1593|1587|1594.5|1588.5|1594.5|1588.5|1592.8|1586.8|12
1591574400000|2020-06-08 00:00:00|1598.3|1586.3|1596.5|1590.5|1598.3|1590.5|1596.5|1586.3|2
1591574700000|2020-06-08 00:05:00|1596.4|1590.4|1596|1590|1596.4|1590.4|1596|1590|3
1591575000000|2020-06-08 00:10:00|1596.1|1590.1|1597.3|1591.3|1597.3|1591.3|1595.8|1589.8|10
1591575300000|2020-06-08 00:15:00|1597.4|1591.4|1597.3|1591.3|1597.4|1591.4|1597.1|1591.1|4
1591575600000|2020-06-08 00:20:00|1597|1591|1596.6|1590.6|1597|1591|1595.9|1589.9|17
1591575900000|2020-06-08 00:25:00|1596.3|1590.3|1596.9|1590.9|1596.9|1590.9|1596.3|1590.3|5
1591576200000|2020-06-08 00:30:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591576500000|2020-06-08 00:35:00|1596.9|1590.9|1596.8|1590.8|1596.9|1590.9|1596.8|1590.8|2
1591577100000|2020-06-08 00:45:00|1596.9|1590.9|1597.1|1591.1|1597.1|1591.1|1596.9|1590.9|2
1591577700000|2020-06-08 00:55:00|1597|1591|1597|1591|1597|1591|1597|1591|1
1591578000000|2020-06-08 01:00:00|1597.3|1591.3|1596.4|1590.4|1597.5|1591.5|1596.4|1590.4|18
1591578300000|2020-06-08 01:05:00|1596.6|1590.6|1596.1|1590.1|1596.6|1590.6|1596|1590|8
1591578600000|2020-06-08 01:10:00|1595.9|1589.9|1595.1|1589.1|1596.1|1590.1|1595|1589|11
1591578900000|2020-06-08 01:15:00|1595.4|1589.4|1595.4|1589.4|1595.6|1589.6|1595.3|1589.3|5
1591579200000|2020-06-08 01:20:00|1595.3|1589.3|1595.4|1589.4|1595.8|1589.8|1595.3|1589.3|8
1591579500000|2020-06-08 01:25:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1594.3|1588.3|12
1591579800000|2020-06-08 01:30:00|1594.9|1588.9|1594.6|1588.6|1595|1589|1594.5|1588.5|12
1591580100000|2020-06-08 01:35:00|1594.5|1588.5|1594.8|1588.8|1594.8|1588.8|1594.5|1588.5|2
1591580400000|2020-06-08 01:40:00|1594.3|1588.3|1594.9|1588.9|1594.9|1588.9|1594.3|1588.3|7
1591580700000|2020-06-08 01:45:00|1594.8|1588.8|1595.1|1589.1|1595.8|1589.8|1594.8|1588.8|16
1591581000000|2020-06-08 01:50:00|1595.3|1589.3|1597|1591|1597|1591|1595.3|1589.3|7
1591581300000|2020-06-08 01:55:00|1597.1|1591.1|1595.5|1589.5|1597.1|1591.1|1595.3|1589.3|21
1591581600000|2020-06-08 02:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1
1591581900000|2020-06-08 02:05:00|1594.9|1588.9|1595.1|1589.1|1595.1|1589.1|1594.9|1588.9|2
1591582200000|2020-06-08 02:10:00|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1
1591582800000|2020-06-08 02:20:00|1595.3|1589.3|1596.1|1590.1|1596.1|1590.1|1595.3|1589.3|6
1591583100000|2020-06-08 02:25:00|1596|1590|1595.8|1589.8|1596|1590|1595.8|1589.8|4
1591583400000|2020-06-08 02:30:00|1596.3|1590.3|1596|1590|1596.3|1590.3|1595.5|1589.5|9
1591583700000|2020-06-08 02:35:00|1595.8|1589.8|1595.5|1589.5|1596|1590|1595.5|1589.5|7
1591584000000|2020-06-08 02:40:00|1596.1|1590.1|1596.5|1590.5|1596.5|1590.5|1595.8|1589.8|6
1591584300000|2020-06-08 02:45:00|1596.9|1590.9|1597.6|1591.6|1597.6|1591.6|1596.9|1590.9|7
1591584600000|2020-06-08 02:50:00|1597.8|1591.8|1597.3|1591.3|1597.8|1591.8|1597.3|1591.3|5
1591584900000|2020-06-08 02:55:00|1597.6|1591.6|1597.3|1591.3|1597.6|1591.6|1597|1591|4
1591585500000|2020-06-08 03:05:00|1597.4|1591.4|1597.5|1591.5|1598|1592|1597.4|1591.4|5
1591585800000|2020-06-08 03:10:00|1597.8|1591.8|1598.1|1592.1|1598.1|1592.1|1597.8|1591.8|3
1591586100000|2020-06-08 03:15:00|1598.5|1592.5|1598.5|1592.5|1598.5|1592.5|1598.5|1592.5|1
1591586400000|2020-06-08 03:20:00|1598.4|1592.4|1598.3|1592.3|1598.6|1592.6|1598.3|1592.3|5
1591586700000|2020-06-08 03:25:00|1597.8|1591.8|1598|1592|1598.1|1592.1|1597|1591|12
1591587000000|2020-06-08 03:30:00|1597.9|1591.9|1597.9|1591.9|1597.9|1591.9|1597.9|1591.9|1
1591587600000|2020-06-08 03:40:00|1598.1|1592.1|1598.1|1592.1|1598.8|1592.8|1598.1|1592.1|8
1591588500000|2020-06-08 03:55:00|1598.3|1592.3|1598.1|1592.1|1598.3|1592.3|1598.1|1592.1|2
1591589100000|2020-06-08 04:05:00|1597.9|1591.9|1597.6|1591.6|1597.9|1591.9|1597.6|1591.6|3
1591589400000|2020-06-08 04:10:00|1597.5|1591.5|1597|1591|1597.5|1591.5|1597|1591|4
1591589700000|2020-06-08 04:15:00|1596.9|1590.9|1597.5|1591.5|1597.5|1591.5|1596.9|1590.9|3
1591590000000|2020-06-08 04:20:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1597.3|1591.3|3
1591590300000|2020-06-08 04:25:00|1597|1591|1597|1591|1597|1591|1597|1591|1
1591591800000|2020-06-08 04:50:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591592400000|2020-06-08 05:00:00|1597|1591|1595.9|1589.9|1597.3|1591.3|1595.9|1589.9|8
1591592700000|2020-06-08 05:05:00|1595.8|1589.8|1595.6|1589.6|1595.8|1589.8|1595.6|1589.6|2
1591593000000|2020-06-08 05:10:00|1595.4|1589.4|1596.8|1590.8|1596.8|1590.8|1595.4|1589.4|10
1591593300000|2020-06-08 05:15:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.4|1590.4|10
1591593900000|2020-06-08 05:25:00|1597.1|1591.1|1598|1592|1598|1592|1597.1|1591.1|3
1591594200000|2020-06-08 05:30:00|1598.5|1592.5|1598.1|1592.1|1598.5|1592.5|1598.1|1592.1|3
1591594500000|2020-06-08 05:35:00|1597.9|1591.9|1598.6|1592.6|1598.6|1592.6|1597.8|1591.8|6
1591594800000|2020-06-08 05:40:00|1598.9|1592.9|1598.5|1592.5|1598.9|1592.9|1598.5|1592.5|5
1591595100000|2020-06-08 05:45:00|1598.6|1592.6|1598.6|1592.6|1598.6|1592.6|1598.6|1592.6|1
1591595400000|2020-06-08 05:50:00|1598.8|1592.8|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|3
1591596000000|2020-06-08 06:00:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.5|1593.5|2
1591596300000|2020-06-08 06:05:00|1599.5|1593.5|1599.6|1593.6|1599.6|1593.6|1599.3|1593.3|10
1591596600000|2020-06-08 06:10:00|1599.4|1593.4|1599.4|1593.4|1599.4|1593.4|1599.3|1593.3|3
1591596900000|2020-06-08 06:15:00|1599.5|1593.5|1599.6|1593.6|1599.8|1593.8|1599.3|1593.3|7
1591597200000|2020-06-08 06:20:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1599.3|1593.3|3
1591597500000|2020-06-08 06:25:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|4
1591597800000|2020-06-08 06:30:00|1599.6|1593.6|1598.8|1592.8|1599.6|1593.6|1598.8|1592.8|23
1591598100000|2020-06-08 06:35:00|1599.3|1593.3|1599|1593|1599.3|1593.3|1598.8|1592.8|15
1591598400000|2020-06-08 06:40:00|1598.8|1592.8|1599.3|1593.3|1599.5|1593.5|1598.4|1592.4|12
1591598700000|2020-06-08 06:45:00|1599.4|1593.4|1600.1|1594.1|1600.1|1594.1|1599.3|1593.3|7
1591599000000|2020-06-08 06:50:00|1600|1594|1599.3|1593.3|1600.1|1594.1|1598.5|1592.5|14
1591599300000|2020-06-08 06:55:00|1599|1593|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|8
1591599600000|2020-06-08 07:00:00|1600|1594|1599.8|1593.8|1600.3|1594.3|1597|1591|34
1591599900000|2020-06-08 07:05:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|12
1591600200000|2020-06-08 07:10:00|1598.5|1592.5|1597.3|1591.3|1598.5|1592.5|1597|1591|9
1591600500000|2020-06-08 07:15:00|1597|1591|1597.8|1591.8|1597.8|1591.8|1596.5|1590.5|17
1591600800000|2020-06-08 07:20:00|1597.5|1591.5|1596.8|1590.8|1597.5|1591.5|1596.5|1590.5|14
1591601100000|2020-06-08 07:25:00|1597|1591|1600.3|1594.3|1600.3|1594.3|1596.8|1590.8|14
1591601400000|2020-06-08 07:30:00|1600.5|1594.5|1599.3|1593.3|1600.5|1594.5|1599|1593|10
1591601700000|2020-06-08 07:35:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1597.8|1591.8|12
1591602000000|2020-06-08 07:40:00|1599|1593|1597.8|1591.8|1599|1593|1597.8|1591.8|14
1591602300000|2020-06-08 07:45:00|1597.5|1591.5|1596|1590|1597.5|1591.5|1595.5|1589.5|14
1591602600000|2020-06-08 07:50:00|1596.3|1590.3|1596|1590|1597|1591|1595|1589|19
1591602900000|2020-06-08 07:55:00|1595.8|1589.8|1595.3|1589.3|1596.5|1590.5|1593.8|1587.8|26
1591603200000|2020-06-08 08:00:00|1595|1589|1595.8|1589.8|1596.3|1590.3|1595|1589|25
1591603500000|2020-06-08 08:05:00|1596.3|1590.3|1594.3|1588.3|1596.8|1590.8|1594.3|1588.3|11
1591603800000|2020-06-08 08:10:00|1594|1588|1592.8|1586.8|1594|1588|1592.8|1586.8|16
1591604100000|2020-06-08 08:15:00|1593|1587|1592.8|1586.8|1593.3|1587.3|1592.3|1586.3|10
1591604400000|2020-06-08 08:20:00|1593.3|1587.3|1592.8|1586.8|1593.3|1587.3|1592.8|1586.8|3
1591604700000|2020-06-08 08:25:00|1593|1587|1592.8|1586.8|1593.8|1587.8|1592.8|1586.8|8
1591605000000|2020-06-08 08:30:00|1593|1587|1594|1588|1594|1588|1592.8|1586.8|10
1591605300000|2020-06-08 08:35:00|1594.3|1588.3|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|13
1591605600000|2020-06-08 08:40:00|1595|1589|1594.8|1588.8|1595.3|1589.3|1594.5|1588.5|5
1591605900000|2020-06-08 08:45:00|1594.3|1588.3|1594.8|1588.8|1595.3|1589.3|1593.8|1587.8|13
1591606200000|2020-06-08 08:50:00|1594.3|1588.3|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|7
1591606800000|2020-06-08 09:00:00|1594.5|1588.5|1595.3|1589.3|1595.3|1589.3|1594.5|1588.5|6
1591607100000|2020-06-08 09:05:00|1595.5|1589.5|1596.5|1590.5|1596.8|1590.8|1595.5|1589.5|10
1591607400000|2020-06-08 09:10:00|1596.3|1590.3|1596.5|1590.5|1597.3|1591.3|1596.3|1590.3|11
1591607700000|2020-06-08 09:15:00|1596.8|1590.8|1596.8|1590.8|1597.8|1591.8|1596.8|1590.8|8
1591608300000|2020-06-08 09:25:00|1597|1591|1595.8|1589.8|1597|1591|1595.8|1589.8|5
1591608600000|2020-06-08 09:30:00|1596.3|1590.3|1596.5|1590.5|1596.5|1590.5|1596.3|1590.3|8
1591608900000|2020-06-08 09:35:00|1596.3|1590.3|1596.3|1590.3|1596.3|1590.3|1595.5|1589.5|6
1591609500000|2020-06-08 09:45:00|1596.5|1590.5|1597|1591|1597|1591|1596.5|1590.5|3
1591610400000|2020-06-08 10:00:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591610700000|2020-06-08 10:05:00|1597|1591|1596.8|1590.8|1597|1591|1596.8|1590.8|2
1591611300000|2020-06-08 10:15:00|1597|1591|1597|1591|1597|1591|1596.8|1590.8|3
1591611900000|2020-06-08 10:25:00|1596.8|1590.8|1597|1591|1597.5|1591.5|1596.8|1590.8|4
1591612200000|2020-06-08 10:30:00|1596.8|1590.8|1597|1591|1597|1591|1596.3|1590.3|5
1591612500000|2020-06-08 10:35:00|1596.8|1590.8|1597|1591|1597|1591|1596.8|1590.8|2
1591613100000|2020-06-08 10:45:00|1597.3|1591.3|1597.5|1591.5|1597.8|1591.8|1597.3|1591.3|6
1591613400000|2020-06-08 10:50:00|1597.8|1591.8|1597.5|1591.5|1597.8|1591.8|1597|1591|7
1591613700000|2020-06-08 10:55:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1597.3|1591.3|3
1591614000000|2020-06-08 11:00:00|1596.5|1590.5|1597|1591|1597.5|1591.5|1596.3|1590.3|12
1591614300000|2020-06-08 11:05:00|1597.3|1591.3|1598.3|1592.3|1598.3|1592.3|1597.3|1591.3|7
1591614600000|2020-06-08 11:10:00|1598|1592|1599|1593|1599.3|1593.3|1597.8|1591.8|13
1591614900000|2020-06-08 11:15:00|1599.5|1593.5|1599.8|1593.8|1600.5|1594.5|1599.5|1593.5|10
1591615200000|2020-06-08 11:20:00|1600|1594|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|6
1591615500000|2020-06-08 11:25:00|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1598.8|1592.8|6
1591615800000|2020-06-08 11:30:00|1599.5|1593.5|1598.8|1592.8|1599.8|1593.8|1598.8|1592.8|8
1591616100000|2020-06-08 11:35:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1599|1593|4
1591616400000|2020-06-08 11:40:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1599.3|1593.3|7
1591616700000|2020-06-08 11:45:00|1599|1593|1599.3|1593.3|1599.8|1593.8|1599|1593|7
1591617000000|2020-06-08 11:50:00|1599|1593|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|12
1591617300000|2020-06-08 11:55:00|1600|1594|1600.3|1594.3|1600.3|1594.3|1598.3|1592.3|30
1591617600000|2020-06-08 12:00:00|1600.5|1594.5|1600.3|1594.3|1600.8|1594.8|1600.3|1594.3|20
1591617900000|2020-06-08 12:05:00|1600|1594|1600.8|1594.8|1600.8|1594.8|1599.8|1593.8|4
1591618200000|2020-06-08 12:10:00|1601.3|1595.3|1601.8|1595.8|1601.8|1595.8|1601.3|1595.3|4
1591618500000|2020-06-08 12:15:00|1602|1596|1601.5|1595.5|1602|1596|1601.5|1595.5|7
1591618800000|2020-06-08 12:20:00|1601.8|1595.8|1602.8|1596.8|1603.5|1597.5|1601.8|1595.8|23
1591619100000|2020-06-08 12:25:00|1602.5|1596.5|1603.5|1597.5|1603.8|1597.8|1602.5|1596.5|12
1591619400000|2020-06-08 12:30:00|1604|1598|1608.5|1602.5|1608.5|1602.5|1604|1598|26
1591619700000|2020-06-08 12:35:00|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1606.8|1600.8|33
1591620000000|2020-06-08 12:40:00|1609|1603|1609.3|1603.3|1609.3|1603.3|1607.8|1601.8|15
1591620300000|2020-06-08 12:45:00|1609.5|1603.5|1610.3|1604.3|1610.8|1604.8|1609.3|1603.3|21
1591620600000|2020-06-08 12:50:00|1610.5|1604.5|1611.3|1605.3|1612.5|1606.5|1610.3|1604.3|45
1591620900000|2020-06-08 12:55:00|1611|1605|1612|1606|1612.8|1606.8|1610.8|1604.8|31
1591621200000|2020-06-08 13:00:00|1612.3|1606.3|1612.5|1606.5|1614.5|1608.5|1611.5|1605.5|73
1591621500000|2020-06-08 13:05:00|1612.8|1606.8|1613|1607|1613.5|1607.5|1612.3|1606.3|19
1591621800000|2020-06-08 13:10:00|1612.8|1606.8|1612.5|1606.5|1613|1607|1611.8|1605.8|24
1591622100000|2020-06-08 13:15:00|1612.3|1606.3|1613.3|1607.3|1613.3|1607.3|1611.5|1605.5|12
1591622400000|2020-06-08 13:20:00|1613|1607|1612|1606|1613.3|1607.3|1611.8|1605.8|12
1591622700000|2020-06-08 13:25:00|1612.3|1606.3|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|13
1591623000000|2020-06-08 13:30:00|1612|1606|1611.5|1605.5|1612|1606|1611.3|1605.3|17
1591623300000|2020-06-08 13:35:00|1611.8|1605.8|1611.5|1605.5|1611.8|1605.8|1610.8|1604.8|14
1591623600000|2020-06-08 13:40:00|1611.3|1605.3|1613|1607|1613|1607|1611.3|1605.3|14
1591623900000|2020-06-08 13:45:00|1613.3|1607.3|1613.8|1607.8|1613.8|1607.8|1612.5|1606.5|17
1591624200000|2020-06-08 13:50:00|1613.3|1607.3|1613|1607|1613.3|1607.3|1613|1607|2
1591624500000|2020-06-08 13:55:00|1612.8|1606.8|1614.3|1608.3|1614.3|1608.3|1611.8|1605.8|37
1591624800000|2020-06-08 14:00:00|1614.5|1608.5|1616.8|1610.8|1617|1611|1613.8|1607.8|39
1591625100000|2020-06-08 14:05:00|1617|1611|1613.5|1607.5|1617|1611|1613.5|1607.5|34
1591625400000|2020-06-08 14:10:00|1613.3|1607.3|1613.3|1607.3|1614|1608|1612.8|1606.8|16
1591625700000|2020-06-08 14:15:00|1613|1607|1613.8|1607.8|1614.5|1608.5|1613|1607|20
1591626000000|2020-06-08 14:20:00|1613.5|1607.5|1614.8|1608.8|1614.8|1608.8|1613.3|1607.3|13
1591626300000|2020-06-08 14:25:00|1614.5|1608.5|1615|1609|1615.5|1609.5|1613.3|1607.3|30
1591626600000|2020-06-08 14:30:00|1615.3|1609.3|1612.5|1606.5|1615.5|1609.5|1612.3|1606.3|44
1591626900000|2020-06-08 14:35:00|1612|1606|1611.3|1605.3|1613.8|1607.8|1611|1605|29
1591627200000|2020-06-08 14:40:00|1611.8|1605.8|1611|1605|1612|1606|1611|1605|7
1591627500000|2020-06-08 14:45:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1611|1605|8
1591627800000|2020-06-08 14:50:00|1611.3|1605.3|1608.8|1602.8|1611.3|1605.3|1608.3|1602.3|13
1591628100000|2020-06-08 14:55:00|1609|1603|1607.8|1601.8|1609|1603|1607.3|1601.3|23
1591628400000|2020-06-08 15:00:00|1607.3|1601.3|1607|1601|1608.8|1602.8|1606.8|1600.8|30
1591628700000|2020-06-08 15:05:00|1606.8|1600.8|1606.3|1600.3|1606.8|1600.8|1605.8|1599.8|14
1591629000000|2020-06-08 15:10:00|1606.5|1600.5|1606.8|1600.8|1607|1601|1606.5|1600.5|8
1591629300000|2020-06-08 15:15:00|1607|1601|1608.8|1602.8|1609.5|1603.5|1607|1601|18
1591629600000|2020-06-08 15:20:00|1609.3|1603.3|1609.3|1603.3|1609.8|1603.8|1608.8|1602.8|16
1591629900000|2020-06-08 15:25:00|1609.5|1603.5|1610.3|1604.3|1610.3|1604.3|1609.3|1603.3|7
1591630200000|2020-06-08 15:30:00|1610|1604|1606.5|1600.5|1611.5|1605.5|1605.8|1599.8|113
1591630500000|2020-06-08 15:35:00|1607|1601|1606.8|1600.8|1607.5|1601.5|1606.5|1600.5|24
1591630800000|2020-06-08 15:40:00|1606.5|1600.5|1606.5|1600.5|1607|1601|1606.3|1600.3|12
1591631100000|2020-06-08 15:45:00|1606.3|1600.3|1608|1602|1608|1602|1606.3|1600.3|10
1591631400000|2020-06-08 15:50:00|1607.8|1601.8|1606.8|1600.8|1608|1602|1606.5|1600.5|11
1591631700000|2020-06-08 15:55:00|1607|1601|1607.3|1601.3|1607.8|1601.8|1607|1601|9
1591632000000|2020-06-08 16:00:00|1607|1601|1606.8|1600.8|1607.3|1601.3|1606.8|1600.8|6
1591632300000|2020-06-08 16:05:00|1607|1601|1607.3|1601.3|1607.3|1601.3|1607|1601|2
1591632600000|2020-06-08 16:10:00|1607.5|1601.5|1609|1603|1609|1603|1607.3|1601.3|17
1591632900000|2020-06-08 16:15:00|1608.8|1602.8|1609.3|1603.3|1609.3|1603.3|1608.8|1602.8|3
1591633200000|2020-06-08 16:20:00|1609|1603|1610|1604|1610|1604|1609|1603|5
1591633500000|2020-06-08 16:25:00|1610.5|1604.5|1611.5|1605.5|1611.5|1605.5|1610.5|1604.5|4
1591633800000|2020-06-08 16:30:00|1611.8|1605.8|1612.5|1606.5|1612.5|1606.5|1611.5|1605.5|7
1591634100000|2020-06-08 16:35:00|1612.3|1606.3|1612.5|1606.5|1612.5|1606.5|1612.3|1606.3|4
1591634400000|2020-06-08 16:40:00|1612.3|1606.3|1612.3|1606.3|1612.5|1606.5|1611|1605|10
1591634700000|2020-06-08 16:45:00|1612|1606|1612|1606|1612.8|1606.8|1610.8|1604.8|16
1591635000000|2020-06-08 16:50:00|1611.8|1605.8|1610.5|1604.5|1611.8|1605.8|1610.5|1604.5|4
1591635300000|2020-06-08 16:55:00|1610.3|1604.3|1609.3|1603.3|1610.3|1604.3|1609|1603|14
1591660800000|2020-06-09 00:00:00|1609.1|1603.1|1609|1603|1609.1|1603.1|1609|1603|2
1591661100000|2020-06-09 00:05:00|1609.3|1603.3|1610.5|1604.5|1610.5|1604.5|1609.3|1603.3|5
1591661400000|2020-06-09 00:10:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1610.6|1604.6|6
1591661700000|2020-06-09 00:15:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|2
1591662000000|2020-06-09 00:20:00|1610.6|1604.6|1610.5|1604.5|1610.6|1604.6|1610.5|1604.5|2
1591662300000|2020-06-09 00:25:00|1609.8|1603.8|1610.1|1604.1|1611|1605|1609.5|1603.5|8
1591662900000|2020-06-09 00:35:00|1610|1604|1609.9|1603.9|1610|1604|1609.9|1603.9|2
1591663200000|2020-06-09 00:40:00|1610.1|1604.1|1610.1|1604.1|1610.1|1604.1|1609.9|1603.9|3
1591663500000|2020-06-09 00:45:00|1609.9|1603.9|1610.4|1604.4|1610.4|1604.4|1609.9|1603.9|3
1591663800000|2020-06-09 00:50:00|1610.6|1604.6|1610.6|1604.6|1611|1605|1610.6|1604.6|4
1591664100000|2020-06-09 00:55:00|1610.3|1604.3|1610.3|1604.3|1610.6|1604.6|1610.3|1604.3|17
1591664400000|2020-06-09 01:00:00|1610.1|1604.1|1611.4|1605.4|1611.5|1605.5|1609.3|1603.3|40
1591664700000|2020-06-09 01:05:00|1611.5|1605.5|1612|1606|1612.6|1606.6|1611.3|1605.3|11
1591665000000|2020-06-09 01:10:00|1612.6|1606.6|1614.1|1608.1|1614.1|1608.1|1612.6|1606.6|17
1591665300000|2020-06-09 01:15:00|1615|1609|1616.3|1610.3|1616.3|1610.3|1614.1|1608.1|12
1591665600000|2020-06-09 01:20:00|1616|1610|1616|1610|1616.8|1610.8|1615.8|1609.8|13
1591665900000|2020-06-09 01:25:00|1615.4|1609.4|1614.4|1608.4|1615.4|1609.4|1614.4|1608.4|4
1591666200000|2020-06-09 01:30:00|1615.3|1609.3|1616.6|1610.6|1617.1|1611.1|1615.3|1609.3|15
1591666500000|2020-06-09 01:35:00|1616.9|1610.9|1616.5|1610.5|1617.5|1611.5|1616.5|1610.5|11
1591666800000|2020-06-09 01:40:00|1616.6|1610.6|1616.4|1610.4|1616.9|1610.9|1616.3|1610.3|7
1591667100000|2020-06-09 01:45:00|1616.1|1610.1|1616|1610|1616.4|1610.4|1616|1610|8
1591667400000|2020-06-09 01:50:00|1616.3|1610.3|1616.3|1610.3|1616.3|1610.3|1616|1610|3
1591667700000|2020-06-09 01:55:00|1616|1610|1616|1610|1617.1|1611.1|1615.8|1609.8|24
1591668000000|2020-06-09 02:00:00|1615.8|1609.8|1614.5|1608.5|1615.8|1609.8|1613.5|1607.5|23
1591668300000|2020-06-09 02:05:00|1614.3|1608.3|1612.5|1606.5|1614.3|1608.3|1612|1606|21
1591668600000|2020-06-09 02:10:00|1612.4|1606.4|1612.3|1606.3|1612.6|1606.6|1612|1606|7
1591668900000|2020-06-09 02:15:00|1612.5|1606.5|1614|1608|1614.5|1608.5|1612.5|1606.5|14
1591669200000|2020-06-09 02:20:00|1614.8|1608.8|1613|1607|1614.8|1608.8|1612.9|1606.9|14
1591669500000|2020-06-09 02:25:00|1613.3|1607.3|1613|1607|1613.3|1607.3|1613|1607|2
1591669800000|2020-06-09 02:30:00|1612.8|1606.8|1609.9|1603.9|1612.8|1606.8|1609.8|1603.8|54
1591670100000|2020-06-09 02:35:00|1609.8|1603.8|1607.3|1601.3|1609.8|1603.8|1606.4|1600.4|42
1591670400000|2020-06-09 02:40:00|1607.5|1601.5|1608.8|1602.8|1608.9|1602.9|1606.6|1600.6|13
1591670700000|2020-06-09 02:45:00|1608.6|1602.6|1609.8|1603.8|1609.8|1603.8|1608.3|1602.3|20
1591671000000|2020-06-09 02:50:00|1610.6|1604.6|1610.6|1604.6|1610.9|1604.9|1610.5|1604.5|9
1591671300000|2020-06-09 02:55:00|1610.4|1604.4|1608.9|1602.9|1610.8|1604.8|1608.9|1602.9|30
1591671600000|2020-06-09 03:00:00|1608.8|1602.8|1609.6|1603.6|1609.6|1603.6|1607.5|1601.5|35
1591671900000|2020-06-09 03:05:00|1609.4|1603.4|1609|1603|1609.4|1603.4|1609|1603|4
1591672200000|2020-06-09 03:10:00|1608.9|1602.9|1608.9|1602.9|1609.3|1603.3|1608.8|1602.8|9
1591672500000|2020-06-09 03:15:00|1608.6|1602.6|1608|1602|1608.6|1602.6|1608|1602|4
1591672800000|2020-06-09 03:20:00|1608.1|1602.1|1608.8|1602.8|1608.8|1602.8|1608.1|1602.1|5
1591673100000|2020-06-09 03:25:00|1609|1603|1610.3|1604.3|1611.3|1605.3|1609|1603|24
1591673400000|2020-06-09 03:30:00|1610.1|1604.1|1609.4|1603.4|1610.1|1604.1|1609.4|1603.4|4
1591674000000|2020-06-09 03:40:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591674900000|2020-06-09 03:55:00|1610.3|1604.3|1610.3|1604.3|1610.3|1604.3|1610.3|1604.3|1
1591675200000|2020-06-09 04:00:00|1610.4|1604.4|1610.4|1604.4|1610.4|1604.4|1610.4|1604.4|1
1591675500000|2020-06-09 04:05:00|1610.3|1604.3|1609.3|1603.3|1610.3|1604.3|1609.3|1603.3|6
1591675800000|2020-06-09 04:10:00|1609|1603|1608.6|1602.6|1609|1603|1608.6|1602.6|2
1591676100000|2020-06-09 04:15:00|1608.4|1602.4|1608.4|1602.4|1609|1603|1608.4|1602.4|14
1591676400000|2020-06-09 04:20:00|1608.6|1602.6|1608.3|1602.3|1609|1603|1608.3|1602.3|9
1591676700000|2020-06-09 04:25:00|1608.1|1602.1|1609.9|1603.9|1609.9|1603.9|1608|1602|12
1591677900000|2020-06-09 04:45:00|1609.8|1603.8|1609.8|1603.8|1609.8|1603.8|1609.8|1603.8|1
1591678800000|2020-06-09 05:00:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1591679100000|2020-06-09 05:05:00|1609.1|1603.1|1608.4|1602.4|1609.1|1603.1|1608.4|1602.4|7
1591679400000|2020-06-09 05:10:00|1608.5|1602.5|1608.8|1602.8|1608.8|1602.8|1608.5|1602.5|2
1591679700000|2020-06-09 05:15:00|1608.5|1602.5|1607.6|1601.6|1608.8|1602.8|1607.4|1601.4|8
1591680000000|2020-06-09 05:20:00|1607.5|1601.5|1607.5|1601.5|1607.8|1601.8|1607.4|1601.4|7
1591680300000|2020-06-09 05:25:00|1607.6|1601.6|1607.4|1601.4|1607.6|1601.6|1607.4|1601.4|4
1591680600000|2020-06-09 05:30:00|1607.3|1601.3|1608.5|1602.5|1610|1604|1606.9|1600.9|25
1591680900000|2020-06-09 05:35:00|1608.4|1602.4|1607.9|1601.9|1608.4|1602.4|1607.8|1601.8|6
1591681500000|2020-06-09 05:45:00|1608|1602|1607.5|1601.5|1608|1602|1605.5|1599.5|51
1591681800000|2020-06-09 05:50:00|1607.6|1601.6|1606.6|1600.6|1608.5|1602.5|1606.6|1600.6|20
1591682100000|2020-06-09 05:55:00|1606.9|1600.9|1609|1603|1609.5|1603.5|1606.6|1600.6|62
1591682400000|2020-06-09 06:00:00|1609.3|1603.3|1610.8|1604.8|1611|1605|1608.6|1602.6|157
1591682700000|2020-06-09 06:05:00|1611|1605|1610.3|1604.3|1611|1605|1609.3|1603.3|23
1591683000000|2020-06-09 06:10:00|1610.4|1604.4|1611.3|1605.3|1612.4|1606.4|1610.3|1604.3|31
1591683300000|2020-06-09 06:15:00|1611.5|1605.5|1611.8|1605.8|1612.1|1606.1|1610.4|1604.4|43
1591683600000|2020-06-09 06:20:00|1611.5|1605.5|1611.8|1605.8|1611.8|1605.8|1609.8|1603.8|28
1591683900000|2020-06-09 06:25:00|1611.5|1605.5|1611|1605|1612.9|1606.9|1611|1605|83
1591684200000|2020-06-09 06:30:00|1611.3|1605.3|1611.3|1605.3|1611.6|1605.6|1611.3|1605.3|9
1591684500000|2020-06-09 06:35:00|1611.5|1605.5|1611.3|1605.3|1611.6|1605.6|1611.3|1605.3|13
1591684800000|2020-06-09 06:40:00|1611.8|1605.8|1614.3|1608.3|1614.3|1608.3|1611.6|1605.6|21
1591685100000|2020-06-09 06:45:00|1613.8|1607.8|1613.3|1607.3|1613.8|1607.8|1612.5|1606.5|17
1591685400000|2020-06-09 06:50:00|1613.4|1607.4|1612.5|1606.5|1614.3|1608.3|1612.3|1606.3|14
1591685700000|2020-06-09 06:55:00|1612.3|1606.3|1612.3|1606.3|1612.8|1606.8|1612.3|1606.3|7
1591686000000|2020-06-09 07:00:00|1612.8|1606.8|1609.3|1603.3|1614.5|1608.5|1608.8|1602.8|27
1591686300000|2020-06-09 07:05:00|1609|1603|1604.8|1598.8|1609|1603|1604.8|1598.8|26
1591686600000|2020-06-09 07:10:00|1605|1599|1600.3|1594.3|1605.5|1599.5|1600|1594|60
1591686900000|2020-06-09 07:15:00|1600.5|1594.5|1600.8|1594.8|1601.5|1595.5|1599.5|1593.5|27
1591687200000|2020-06-09 07:20:00|1600.5|1594.5|1600.8|1594.8|1601.8|1595.8|1599.5|1593.5|23
1591687500000|2020-06-09 07:25:00|1600.5|1594.5|1599.3|1593.3|1600.8|1594.8|1599.3|1593.3|19
1591687800000|2020-06-09 07:30:00|1599.8|1593.8|1599.3|1593.3|1600.5|1594.5|1599.3|1593.3|11
1591688100000|2020-06-09 07:35:00|1599.5|1593.5|1597.5|1591.5|1599.5|1593.5|1596.8|1590.8|13
1591688400000|2020-06-09 07:40:00|1597.8|1591.8|1597.8|1591.8|1597.8|1591.8|1596.3|1590.3|31
1591688700000|2020-06-09 07:45:00|1597.5|1591.5|1596.8|1590.8|1597.5|1591.5|1596.5|1590.5|17
1591689000000|2020-06-09 07:50:00|1597|1591|1596.5|1590.5|1597.3|1591.3|1596.5|1590.5|8
1591689300000|2020-06-09 07:55:00|1596.8|1590.8|1601.3|1595.3|1601.3|1595.3|1596.8|1590.8|23
1591689600000|2020-06-09 08:00:00|1601.5|1595.5|1600.8|1594.8|1603|1597|1600.8|1594.8|32
1591689900000|2020-06-09 08:05:00|1600.5|1594.5|1599.8|1593.8|1601.8|1595.8|1599.8|1593.8|16
1591690200000|2020-06-09 08:10:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|2
1591690500000|2020-06-09 08:15:00|1598.8|1592.8|1596.8|1590.8|1598.8|1592.8|1596.8|1590.8|20
1591690800000|2020-06-09 08:20:00|1597|1591|1596.8|1590.8|1597.3|1591.3|1596.5|1590.5|10
1591691100000|2020-06-09 08:25:00|1596.5|1590.5|1595|1589|1596.5|1590.5|1594.5|1588.5|12
1591691400000|2020-06-09 08:30:00|1595.3|1589.3|1592.8|1586.8|1595.3|1589.3|1592.8|1586.8|12
1591691700000|2020-06-09 08:35:00|1592.5|1586.5|1592.3|1586.3|1592.5|1586.5|1590.3|1584.3|26
1591692000000|2020-06-09 08:40:00|1592.5|1586.5|1593.3|1587.3|1594|1588|1592.5|1586.5|33
1591692300000|2020-06-09 08:45:00|1593|1587|1591.3|1585.3|1593.3|1587.3|1591.3|1585.3|14
1591692600000|2020-06-09 08:50:00|1591|1585|1590.8|1584.8|1592.3|1586.3|1590.8|1584.8|16
1591692900000|2020-06-09 08:55:00|1590.5|1584.5|1590.8|1584.8|1590.8|1584.8|1590.3|1584.3|4
1591693200000|2020-06-09 09:00:00|1591|1585|1592|1586|1592|1586|1591|1585|4
1591693500000|2020-06-09 09:05:00|1592.3|1586.3|1593|1587|1593|1587|1592|1586|10
1591693800000|2020-06-09 09:10:00|1593.3|1587.3|1593|1587|1593.5|1587.5|1592.5|1586.5|7
1591694100000|2020-06-09 09:15:00|1593.3|1587.3|1592.5|1586.5|1593.3|1587.3|1592.3|1586.3|10
1591694400000|2020-06-09 09:20:00|1592.8|1586.8|1593|1587|1593|1587|1592.8|1586.8|4
1591694700000|2020-06-09 09:25:00|1593.3|1587.3|1593|1587|1593.3|1587.3|1593|1587|2
1591695000000|2020-06-09 09:30:00|1593.3|1587.3|1594.8|1588.8|1595|1589|1593.3|1587.3|16
1591695300000|2020-06-09 09:35:00|1595|1589|1595.8|1589.8|1595.8|1589.8|1595|1589|7
1591695600000|2020-06-09 09:40:00|1596|1590|1595.3|1589.3|1596.5|1590.5|1595.3|1589.3|6
1591695900000|2020-06-09 09:45:00|1595.5|1589.5|1594|1588|1595.5|1589.5|1594|1588|9
1591696200000|2020-06-09 09:50:00|1594.3|1588.3|1595.3|1589.3|1595.8|1589.8|1593.8|1587.8|14
1591696500000|2020-06-09 09:55:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.3|1589.3|7
1591696800000|2020-06-09 10:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1
1591697100000|2020-06-09 10:05:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.5|1589.5|2
1591697400000|2020-06-09 10:10:00|1596|1590|1594.3|1588.3|1596|1590|1594.3|1588.3|9
1591697700000|2020-06-09 10:15:00|1594|1588|1594.5|1588.5|1594.5|1588.5|1593.8|1587.8|6
1591698000000|2020-06-09 10:20:00|1594.3|1588.3|1594.3|1588.3|1594.3|1588.3|1594.3|1588.3|1
1591698300000|2020-06-09 10:25:00|1594|1588|1593.5|1587.5|1594|1588|1593.5|1587.5|4
1591698600000|2020-06-09 10:30:00|1593.8|1587.8|1595.8|1589.8|1595.8|1589.8|1593.8|1587.8|14
1591698900000|2020-06-09 10:35:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|14
1591699200000|2020-06-09 10:40:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|11
1591699500000|2020-06-09 10:45:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.8|1589.8|4
1591699800000|2020-06-09 10:50:00|1596|1590|1595.8|1589.8|1596|1590|1595.3|1589.3|6
1591700400000|2020-06-09 11:00:00|1596|1590|1596|1590|1596.8|1590.8|1595.8|1589.8|9
1591700700000|2020-06-09 11:05:00|1595.8|1589.8|1595.8|1589.8|1596|1590|1595.8|1589.8|3
1591701000000|2020-06-09 11:10:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.3|1589.3|4
1591701600000|2020-06-09 11:20:00|1596|1590|1596|1590|1596|1590|1596|1590|1
1591701900000|2020-06-09 11:25:00|1595.8|1589.8|1595|1589|1595.8|1589.8|1595|1589|6
1591702200000|2020-06-09 11:30:00|1595.3|1589.3|1596|1590|1596|1590|1595.3|1589.3|4
1591702500000|2020-06-09 11:35:00|1596.3|1590.3|1596.5|1590.5|1596.5|1590.5|1596.3|1590.3|2
1591702800000|2020-06-09 11:40:00|1596.8|1590.8|1596.3|1590.3|1597.3|1591.3|1595.5|1589.5|8
1591703100000|2020-06-09 11:45:00|1596|1590|1595.8|1589.8|1596|1590|1595|1589|6
1591703400000|2020-06-09 11:50:00|1596|1590|1595.3|1589.3|1596|1590|1595|1589|5
1591703700000|2020-06-09 11:55:00|1595.5|1589.5|1596.8|1590.8|1597|1591|1593.8|1587.8|51
1591704000000|2020-06-09 12:00:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.3|1590.3|7
1591704300000|2020-06-09 12:05:00|1597|1591|1597.3|1591.3|1597.8|1591.8|1597|1591|13
1591704600000|2020-06-09 12:10:00|1597.8|1591.8|1598.8|1592.8|1598.8|1592.8|1597.8|1591.8|13
1591704900000|2020-06-09 12:15:00|1598.5|1592.5|1599|1593|1599|1593|1597.8|1591.8|15
1591705200000|2020-06-09 12:20:00|1598.8|1592.8|1599.3|1593.3|1600|1594|1598.8|1592.8|18
1591705500000|2020-06-09 12:25:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599|1593|20
1591705800000|2020-06-09 12:30:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|10
1591706100000|2020-06-09 12:35:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|4
1591706400000|2020-06-09 12:40:00|1599|1593|1599|1593|1599|1593|1598.8|1592.8|7
1591706700000|2020-06-09 12:45:00|1599.3|1593.3|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|3
1591707000000|2020-06-09 12:50:00|1599.8|1593.8|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|5
1591707300000|2020-06-09 12:55:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|6
1591707600000|2020-06-09 13:00:00|1600|1594|1598.8|1592.8|1600.3|1594.3|1598.8|1592.8|16
1591707900000|2020-06-09 13:05:00|1598.3|1592.3|1599.8|1593.8|1600|1594|1598.3|1592.3|20
1591708200000|2020-06-09 13:10:00|1599.3|1593.3|1597.8|1591.8|1599.3|1593.3|1597.3|1591.3|24
1591708500000|2020-06-09 13:15:00|1597.5|1591.5|1597.8|1591.8|1598|1592|1596.8|1590.8|9
1591708800000|2020-06-09 13:20:00|1598|1592|1597.8|1591.8|1598.5|1592.5|1597.8|1591.8|9
1591709100000|2020-06-09 13:25:00|1597.5|1591.5|1596.8|1590.8|1598.3|1592.3|1596.3|1590.3|13
1591709400000|2020-06-09 13:30:00|1596.5|1590.5|1595.8|1589.8|1597|1591|1594.8|1588.8|38
1591709700000|2020-06-09 13:35:00|1596|1590|1597|1591|1598.3|1592.3|1596|1590|17
1591710000000|2020-06-09 13:40:00|1597.3|1591.3|1597.3|1591.3|1598.3|1592.3|1597|1591|28
1591710300000|2020-06-09 13:45:00|1597.5|1591.5|1598.8|1592.8|1599.3|1593.3|1597.5|1591.5|11
1591710600000|2020-06-09 13:50:00|1598.5|1592.5|1599.3|1593.3|1599.3|1593.3|1598|1592|17
1591710900000|2020-06-09 13:55:00|1599.5|1593.5|1600.8|1594.8|1601.3|1595.3|1599.5|1593.5|23
1591711200000|2020-06-09 14:00:00|1601|1595|1604.3|1598.3|1604.5|1598.5|1599.8|1593.8|42
1591711500000|2020-06-09 14:05:00|1604.5|1598.5|1605.3|1599.3|1607.3|1601.3|1604.5|1598.5|27
1591711800000|2020-06-09 14:10:00|1605.5|1599.5|1603.8|1597.8|1606|1600|1603.8|1597.8|24
1591712100000|2020-06-09 14:15:00|1602.8|1596.8|1601.5|1595.5|1602.8|1596.8|1600.8|1594.8|25
1591712400000|2020-06-09 14:20:00|1601.3|1595.3|1601.3|1595.3|1601.8|1595.8|1600.8|1594.8|9
1591712700000|2020-06-09 14:25:00|1601.5|1595.5|1604.3|1598.3|1604.3|1598.3|1601.5|1595.5|25
1591713000000|2020-06-09 14:30:00|1604|1598|1602.8|1596.8|1604.3|1598.3|1602.8|1596.8|9
1591713300000|2020-06-09 14:35:00|1603|1597|1602|1596|1603.8|1597.8|1601.3|1595.3|22
1591713600000|2020-06-09 14:40:00|1601.3|1595.3|1601.3|1595.3|1601.8|1595.8|1601|1595|8
1591713900000|2020-06-09 14:45:00|1601.5|1595.5|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|17
1591714200000|2020-06-09 14:50:00|1602|1596|1603.3|1597.3|1603.8|1597.8|1601.8|1595.8|18
1591714500000|2020-06-09 14:55:00|1602.8|1596.8|1604.3|1598.3|1604.3|1598.3|1601|1595|32
1591714800000|2020-06-09 15:00:00|1604.5|1598.5|1604.3|1598.3|1605.8|1599.8|1604.3|1598.3|24
1591715100000|2020-06-09 15:05:00|1604.5|1598.5|1605.3|1599.3|1605.8|1599.8|1604.5|1598.5|11
1591715400000|2020-06-09 15:10:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|12
1591715700000|2020-06-09 15:15:00|1605|1599|1607.3|1601.3|1607.3|1601.3|1604.8|1598.8|23
1591716000000|2020-06-09 15:20:00|1607.5|1601.5|1608.5|1602.5|1609.3|1603.3|1606.3|1600.3|21
1591716300000|2020-06-09 15:25:00|1608.8|1602.8|1608|1602|1609.8|1603.8|1608|1602|30
1591716600000|2020-06-09 15:30:00|1608.3|1602.3|1608.3|1602.3|1609.5|1603.5|1606.3|1600.3|49
1591716900000|2020-06-09 15:35:00|1608.5|1602.5|1608.8|1602.8|1609.3|1603.3|1608.5|1602.5|14
1591717200000|2020-06-09 15:40:00|1608.5|1602.5|1608.3|1602.3|1608.5|1602.5|1608.3|1602.3|4
1591717500000|2020-06-09 15:45:00|1608|1602|1608.3|1602.3|1609.3|1603.3|1607.8|1601.8|41
1591717800000|2020-06-09 15:50:00|1607.8|1601.8|1607.8|1601.8|1608.8|1602.8|1606.8|1600.8|18
1591718100000|2020-06-09 15:55:00|1608|1602|1607.8|1601.8|1608.3|1602.3|1607.3|1601.3|6
1591718400000|2020-06-09 16:00:00|1607.5|1601.5|1606.8|1600.8|1607.8|1601.8|1606.8|1600.8|4
1591718700000|2020-06-09 16:05:00|1606.5|1600.5|1606|1600|1606.5|1600.5|1605.8|1599.8|4
1591719000000|2020-06-09 16:10:00|1606.3|1600.3|1606|1600|1606.3|1600.3|1605.8|1599.8|5
1591719300000|2020-06-09 16:15:00|1606.3|1600.3|1605.5|1599.5|1606.3|1600.3|1605.3|1599.3|8
1591719600000|2020-06-09 16:20:00|1605.8|1599.8|1606.3|1600.3|1606.3|1600.3|1605.8|1599.8|3
1591720200000|2020-06-09 16:30:00|1606.5|1600.5|1606.5|1600.5|1606.8|1600.8|1606.5|1600.5|3
1591720500000|2020-06-09 16:35:00|1607|1601|1606.5|1600.5|1607.5|1601.5|1606.5|1600.5|6
1591720800000|2020-06-09 16:40:00|1606.3|1600.3|1606|1600|1606.5|1600.5|1606|1600|8
1591721100000|2020-06-09 16:45:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.3|1599.3|7
1591721400000|2020-06-09 16:50:00|1606|1600|1605.8|1599.8|1606|1600|1605.8|1599.8|8
1591721700000|2020-06-09 16:55:00|1606|1600|1605.8|1599.8|1606|1600|1605.8|1599.8|2
1591747200000|2020-06-10 00:00:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1606.3|1600.3|4
1591747500000|2020-06-10 00:05:00|1606.5|1600.5|1606.5|1600.5|1606.5|1600.5|1606.3|1600.3|3
1591747800000|2020-06-10 00:10:00|1606.8|1600.8|1607.3|1601.3|1607.3|1601.3|1606.8|1600.8|7
1591748100000|2020-06-10 00:15:00|1607|1601|1606.6|1600.6|1607|1601|1606.6|1600.6|3
1591748400000|2020-06-10 00:20:00|1606.9|1600.9|1608.1|1602.1|1608.1|1602.1|1606.9|1600.9|7
1591748700000|2020-06-10 00:25:00|1608.3|1602.3|1608.8|1602.8|1608.8|1602.8|1608.3|1602.3|4
1591749000000|2020-06-10 00:30:00|1609|1603|1608.8|1602.8|1609|1603|1608.8|1602.8|2
1591749300000|2020-06-10 00:35:00|1609|1603|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|8
1591749600000|2020-06-10 00:40:00|1608.5|1602.5|1608.3|1602.3|1608.5|1602.5|1608.3|1602.3|2
1591750800000|2020-06-10 01:00:00|1608.1|1602.1|1609|1603|1609.3|1603.3|1607.8|1601.8|20
1591751100000|2020-06-10 01:05:00|1609.1|1603.1|1609.3|1603.3|1609.8|1603.8|1609|1603|15
1591751400000|2020-06-10 01:10:00|1609.4|1603.4|1611.4|1605.4|1612|1606|1609.4|1603.4|9
1591751700000|2020-06-10 01:15:00|1611.6|1605.6|1612.5|1606.5|1612.5|1606.5|1610.3|1604.3|14
1591752000000|2020-06-10 01:20:00|1612.6|1606.6|1612.3|1606.3|1612.9|1606.9|1612.3|1606.3|17
1591752300000|2020-06-10 01:25:00|1612.8|1606.8|1610.9|1604.9|1612.8|1606.8|1610.9|1604.9|15
1591752600000|2020-06-10 01:30:00|1610.6|1604.6|1610.9|1604.9|1611.1|1605.1|1610.1|1604.1|17
1591752900000|2020-06-10 01:35:00|1610.8|1604.8|1611.3|1605.3|1611.5|1605.5|1610.5|1604.5|36
1591753200000|2020-06-10 01:40:00|1611.4|1605.4|1611.1|1605.1|1611.5|1605.5|1611.1|1605.1|4
1591753500000|2020-06-10 01:45:00|1611|1605|1610.9|1604.9|1611|1605|1610.5|1604.5|6
1591753800000|2020-06-10 01:50:00|1611|1605|1611|1605|1611|1605|1611|1605|1
1591754100000|2020-06-10 01:55:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591754700000|2020-06-10 02:05:00|1610.9|1604.9|1610.5|1604.5|1611.3|1605.3|1610.3|1604.3|10
1591755000000|2020-06-10 02:10:00|1610.8|1604.8|1609.9|1603.9|1610.9|1604.9|1609.8|1603.8|7
1591755600000|2020-06-10 02:20:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591755900000|2020-06-10 02:25:00|1610.8|1604.8|1610.5|1604.5|1610.8|1604.8|1610.5|1604.5|2
1591756200000|2020-06-10 02:30:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591756500000|2020-06-10 02:35:00|1610.4|1604.4|1609.8|1603.8|1610.4|1604.4|1609.8|1603.8|7
1591756800000|2020-06-10 02:40:00|1609.9|1603.9|1609.8|1603.8|1609.9|1603.9|1609.8|1603.8|2
1591757100000|2020-06-10 02:45:00|1609.9|1603.9|1611.1|1605.1|1611.1|1605.1|1609.9|1603.9|8
1591757400000|2020-06-10 02:50:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1
1591757700000|2020-06-10 02:55:00|1611.1|1605.1|1611.4|1605.4|1611.5|1605.5|1611.1|1605.1|5
1591758000000|2020-06-10 03:00:00|1611.1|1605.1|1611.5|1605.5|1611.5|1605.5|1611.1|1605.1|2
1591758300000|2020-06-10 03:05:00|1611.6|1605.6|1611.1|1605.1|1611.6|1605.6|1611.1|1605.1|5
1591758600000|2020-06-10 03:10:00|1611|1605|1611|1605|1611|1605|1610.8|1604.8|3
1591759200000|2020-06-10 03:20:00|1611.1|1605.1|1611.4|1605.4|1611.4|1605.4|1611.1|1605.1|2
1591759500000|2020-06-10 03:25:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1591760100000|2020-06-10 03:35:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1
1591760400000|2020-06-10 03:40:00|1610.8|1604.8|1611.4|1605.4|1611.4|1605.4|1610.8|1604.8|3
1591760700000|2020-06-10 03:45:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591761900000|2020-06-10 04:05:00|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|7
1591762200000|2020-06-10 04:10:00|1610.3|1604.3|1610.3|1604.3|1610.5|1604.5|1610.3|1604.3|3
1591762800000|2020-06-10 04:20:00|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1
1591763100000|2020-06-10 04:25:00|1610.3|1604.3|1610.6|1604.6|1610.6|1604.6|1610.3|1604.3|3
1591764000000|2020-06-10 04:40:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591765800000|2020-06-10 05:10:00|1610.3|1604.3|1610.8|1604.8|1610.8|1604.8|1610.3|1604.3|4
1591766400000|2020-06-10 05:20:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1611|1605|3
1591766700000|2020-06-10 05:25:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1610.5|1604.5|8
1591767000000|2020-06-10 05:30:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611|1605|13
1591767300000|2020-06-10 05:35:00|1611.5|1605.5|1612|1606|1612|1606|1611|1605|9
1591767600000|2020-06-10 05:40:00|1612.1|1606.1|1611.3|1605.3|1612.1|1606.1|1611.3|1605.3|12
1591767900000|2020-06-10 05:45:00|1611.5|1605.5|1611.8|1605.8|1612.1|1606.1|1611.3|1605.3|11
1591768200000|2020-06-10 05:50:00|1611.5|1605.5|1611|1605|1612.3|1606.3|1611|1605|12
1591768500000|2020-06-10 05:55:00|1611.3|1605.3|1611.3|1605.3|1611.8|1605.8|1611|1605|18
1591768800000|2020-06-10 06:00:00|1611.5|1605.5|1611.5|1605.5|1611.8|1605.8|1611.3|1605.3|14
1591769100000|2020-06-10 06:05:00|1611.4|1605.4|1611.5|1605.5|1611.8|1605.8|1611.4|1605.4|4
1591769400000|2020-06-10 06:10:00|1611.8|1605.8|1612|1606|1612.4|1606.4|1611.5|1605.5|16
1591769700000|2020-06-10 06:15:00|1611.8|1605.8|1611.3|1605.3|1611.9|1605.9|1610.8|1604.8|38
1591770000000|2020-06-10 06:20:00|1611|1605|1610.5|1604.5|1611|1605|1610|1604|21
1591770300000|2020-06-10 06:25:00|1610.4|1604.4|1610.5|1604.5|1610.8|1604.8|1609.9|1603.9|22
1591770600000|2020-06-10 06:30:00|1610.8|1604.8|1609.3|1603.3|1610.8|1604.8|1608.3|1602.3|32
1591770900000|2020-06-10 06:35:00|1609|1603|1608.1|1602.1|1609.3|1603.3|1607.1|1601.1|46
1591771200000|2020-06-10 06:40:00|1607.9|1601.9|1608.8|1602.8|1608.8|1602.8|1607.9|1601.9|15
1591771500000|2020-06-10 06:45:00|1608.5|1602.5|1607.5|1601.5|1608.8|1602.8|1607.3|1601.3|23
1591771800000|2020-06-10 06:50:00|1607.8|1601.8|1607.5|1601.5|1607.8|1601.8|1607.1|1601.1|15
1591772100000|2020-06-10 06:55:00|1607.3|1601.3|1607.5|1601.5|1608|1602|1607.3|1601.3|18
1591772400000|2020-06-10 07:00:00|1607.3|1601.3|1605.5|1599.5|1608|1602|1605.3|1599.3|18
1591772700000|2020-06-10 07:05:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|5
1591773000000|2020-06-10 07:10:00|1605.5|1599.5|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|4
1591773300000|2020-06-10 07:15:00|1606.3|1600.3|1606.5|1600.5|1607.8|1601.8|1606.3|1600.3|10
1591773600000|2020-06-10 07:20:00|1606.8|1600.8|1609|1603|1610.3|1604.3|1606.8|1600.8|26
1591773900000|2020-06-10 07:25:00|1608.8|1602.8|1610.3|1604.3|1610.3|1604.3|1608.3|1602.3|13
1591774200000|2020-06-10 07:30:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1609.5|1603.5|11
1591774500000|2020-06-10 07:35:00|1610.5|1604.5|1609.5|1603.5|1610.8|1604.8|1609.5|1603.5|6
1591774800000|2020-06-10 07:40:00|1609.8|1603.8|1608.5|1602.5|1610|1604|1608.5|1602.5|20
1591775100000|2020-06-10 07:45:00|1608.8|1602.8|1608.8|1602.8|1609|1603|1608.3|1602.3|7
1591775400000|2020-06-10 07:50:00|1609|1603|1609.5|1603.5|1610.3|1604.3|1609|1603|13
1591775700000|2020-06-10 07:55:00|1609.8|1603.8|1610.3|1604.3|1610.8|1604.8|1609.5|1603.5|15
1591776000000|2020-06-10 08:00:00|1610.5|1604.5|1610.5|1604.5|1610.8|1604.8|1610|1604|9
1591776300000|2020-06-10 08:05:00|1610.3|1604.3|1608.3|1602.3|1610.3|1604.3|1608|1602|12
1591776600000|2020-06-10 08:10:00|1608.8|1602.8|1610.8|1604.8|1610.8|1604.8|1608.8|1602.8|16
1591776900000|2020-06-10 08:15:00|1611.3|1605.3|1616|1610|1616.3|1610.3|1611.3|1605.3|40
1591777200000|2020-06-10 08:20:00|1616.8|1610.8|1623.5|1617.5|1624.3|1618.3|1616.5|1610.5|72
1591777500000|2020-06-10 08:25:00|1623.3|1617.3|1625|1619|1625.8|1619.8|1623.3|1617.3|27
1591777800000|2020-06-10 08:30:00|1624.8|1618.8|1621.5|1615.5|1624.8|1618.8|1620.3|1614.3|40
1591778100000|2020-06-10 08:35:00|1621.8|1615.8|1625.3|1619.3|1625.5|1619.5|1621.8|1615.8|23
1591778400000|2020-06-10 08:40:00|1625.5|1619.5|1626|1620|1626.3|1620.3|1625.5|1619.5|22
1591778700000|2020-06-10 08:45:00|1625.8|1619.8|1628.3|1622.3|1628.8|1622.8|1625.8|1619.8|28
1591779000000|2020-06-10 08:50:00|1628|1622|1625.3|1619.3|1628.3|1622.3|1624.8|1618.8|22
1591779300000|2020-06-10 08:55:00|1626.3|1620.3|1627.3|1621.3|1628|1622|1626.3|1620.3|19
1591779600000|2020-06-10 09:00:00|1627|1621|1626.5|1620.5|1627.3|1621.3|1625.8|1619.8|19
1591779900000|2020-06-10 09:05:00|1626.8|1620.8|1627.3|1621.3|1627.3|1621.3|1624.5|1618.5|27
1591780200000|2020-06-10 09:10:00|1627.5|1621.5|1628.3|1622.3|1628.5|1622.5|1627.3|1621.3|26
1591780500000|2020-06-10 09:15:00|1628|1622|1630.3|1624.3|1630.3|1624.3|1627.5|1621.5|18
1591780800000|2020-06-10 09:20:00|1630|1624|1629.5|1623.5|1630.5|1624.5|1629|1623|28
1591781100000|2020-06-10 09:25:00|1629.3|1623.3|1629|1623|1629.5|1623.5|1628.5|1622.5|14
1591781400000|2020-06-10 09:30:00|1629.3|1623.3|1629.8|1623.8|1629.8|1623.8|1628.5|1622.5|12
1591781700000|2020-06-10 09:35:00|1629.5|1623.5|1629.5|1623.5|1629.5|1623.5|1629.5|1623.5|1
1591782000000|2020-06-10 09:40:00|1629.8|1623.8|1629.8|1623.8|1630|1624|1629.5|1623.5|7
1591782300000|2020-06-10 09:45:00|1629.5|1623.5|1629.8|1623.8|1629.8|1623.8|1629.5|1623.5|2
1591782600000|2020-06-10 09:50:00|1630|1624|1630.5|1624.5|1630.5|1624.5|1629.8|1623.8|18
1591782900000|2020-06-10 09:55:00|1631|1625|1631.5|1625.5|1631.5|1625.5|1631|1625|5
1591783200000|2020-06-10 10:00:00|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1
1591783500000|2020-06-10 10:05:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1591783800000|2020-06-10 10:10:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631|1625|7
1591784100000|2020-06-10 10:15:00|1631.8|1625.8|1631.5|1625.5|1631.8|1625.8|1631.5|1625.5|2
1591784400000|2020-06-10 10:20:00|1631.3|1625.3|1631.3|1625.3|1631.5|1625.5|1631|1625|7
1591784700000|2020-06-10 10:25:00|1631.5|1625.5|1630.8|1624.8|1631.8|1625.8|1630.8|1624.8|15
1591785000000|2020-06-10 10:30:00|1631|1625|1631|1625|1631|1625|1630.3|1624.3|11
1591785300000|2020-06-10 10:35:00|1631.3|1625.3|1631.8|1625.8|1632|1626|1631.3|1625.3|7
1591785600000|2020-06-10 10:40:00|1632|1626|1632.8|1626.8|1633|1627|1632|1626|11
1591785900000|2020-06-10 10:45:00|1633.3|1627.3|1632.8|1626.8|1633.3|1627.3|1632|1626|15
1591786200000|2020-06-10 10:50:00|1633.3|1627.3|1633.5|1627.5|1633.8|1627.8|1632.8|1626.8|10
1591786500000|2020-06-10 10:55:00|1633.3|1627.3|1633.5|1627.5|1633.8|1627.8|1633.3|1627.3|22
1591786800000|2020-06-10 11:00:00|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|5
1591787100000|2020-06-10 11:05:00|1634.3|1628.3|1634.8|1628.8|1635.3|1629.3|1634.3|1628.3|9
1591787400000|2020-06-10 11:10:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1635|1629|10
1591787700000|2020-06-10 11:15:00|1635.5|1629.5|1636.8|1630.8|1638.3|1632.3|1635.5|1629.5|15
1591788000000|2020-06-10 11:20:00|1637|1631|1636|1630|1637|1631|1635.8|1629.8|18
1591788300000|2020-06-10 11:25:00|1635.8|1629.8|1636.3|1630.3|1636.5|1630.5|1635.5|1629.5|9
1591788600000|2020-06-10 11:30:00|1636.5|1630.5|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|8
1591788900000|2020-06-10 11:35:00|1637|1631|1638.8|1632.8|1638.8|1632.8|1636.8|1630.8|21
1591789200000|2020-06-10 11:40:00|1639|1633|1638.8|1632.8|1639.5|1633.5|1638.3|1632.3|21
1591789500000|2020-06-10 11:45:00|1639|1633|1639.5|1633.5|1639.5|1633.5|1638.3|1632.3|10
1591789800000|2020-06-10 11:50:00|1639.8|1633.8|1640.8|1634.8|1640.8|1634.8|1639.5|1633.5|7
1591790100000|2020-06-10 11:55:00|1641|1635|1640.8|1634.8|1642|1636|1639.3|1633.3|36
1591790400000|2020-06-10 12:00:00|1641|1635|1642.3|1636.3|1642.8|1636.8|1640.8|1634.8|13
1591790700000|2020-06-10 12:05:00|1642|1636|1641.8|1635.8|1642.8|1636.8|1641.8|1635.8|14
1591791000000|2020-06-10 12:10:00|1641.5|1635.5|1640.3|1634.3|1641.8|1635.8|1640.3|1634.3|8
1591791300000|2020-06-10 12:15:00|1639.8|1633.8|1639.5|1633.5|1641.8|1635.8|1639.5|1633.5|36
1591791600000|2020-06-10 12:20:00|1639.8|1633.8|1639|1633|1639.8|1633.8|1639|1633|4
1591791900000|2020-06-10 12:25:00|1639.3|1633.3|1639|1633|1639.3|1633.3|1639|1633|2
1591792200000|2020-06-10 12:30:00|1639.3|1633.3|1639.5|1633.5|1640.5|1634.5|1639|1633|32
1591792500000|2020-06-10 12:35:00|1639.3|1633.3|1638|1632|1639.5|1633.5|1637|1631|16
1591792800000|2020-06-10 12:40:00|1638.3|1632.3|1637.5|1631.5|1638.8|1632.8|1636.8|1630.8|13
1591793100000|2020-06-10 12:45:00|1637.8|1631.8|1638.8|1632.8|1639.3|1633.3|1637.8|1631.8|14
1591793400000|2020-06-10 12:50:00|1639|1633|1639.5|1633.5|1640|1634|1638.8|1632.8|17
1591793700000|2020-06-10 12:55:00|1639.8|1633.8|1639.3|1633.3|1640|1634|1637.8|1631.8|20
1591794000000|2020-06-10 13:00:00|1639|1633|1640|1634|1640|1634|1638.3|1632.3|37
1591794300000|2020-06-10 13:05:00|1639.8|1633.8|1640.5|1634.5|1640.8|1634.8|1639.3|1633.3|44
1591794600000|2020-06-10 13:10:00|1640.8|1634.8|1640.3|1634.3|1641.3|1635.3|1640.3|1634.3|21
1591794900000|2020-06-10 13:15:00|1640|1634|1640.8|1634.8|1641.3|1635.3|1640|1634|27
1591795200000|2020-06-10 13:20:00|1641.3|1635.3|1640.5|1634.5|1641.3|1635.3|1640.5|1634.5|12
1591795500000|2020-06-10 13:25:00|1640.3|1634.3|1639.3|1633.3|1640.5|1634.5|1639.3|1633.3|13
1591795800000|2020-06-10 13:30:00|1639|1633|1636|1630|1639|1633|1636|1630|22
1591796100000|2020-06-10 13:35:00|1636.3|1630.3|1635.8|1629.8|1637.3|1631.3|1635.5|1629.5|23
1591796400000|2020-06-10 13:40:00|1635.3|1629.3|1629|1623|1635.3|1629.3|1628.3|1622.3|36
1591796700000|2020-06-10 13:45:00|1629.3|1623.3|1631.8|1625.8|1632|1626|1629.3|1623.3|16
1591797000000|2020-06-10 13:50:00|1631.5|1625.5|1634|1628|1634.8|1628.8|1631|1625|31
1591797300000|2020-06-10 13:55:00|1634.3|1628.3|1636|1630|1636|1630|1634.3|1628.3|16
1591797600000|2020-06-10 14:00:00|1636.3|1630.3|1636.3|1630.3|1636.5|1630.5|1636|1630|17
1591797900000|2020-06-10 14:05:00|1636.5|1630.5|1636|1630|1636.5|1630.5|1634.3|1628.3|17
1591798200000|2020-06-10 14:10:00|1636.3|1630.3|1629.5|1623.5|1636.3|1630.3|1629.5|1623.5|36
1591798500000|2020-06-10 14:15:00|1629.3|1623.3|1630.5|1624.5|1631|1625|1629|1623|31
1591798800000|2020-06-10 14:20:00|1630.8|1624.8|1628.5|1622.5|1631|1625|1628|1622|35
1591799100000|2020-06-10 14:25:00|1628.3|1622.3|1630|1624|1630.5|1624.5|1627.8|1621.8|23
1591799400000|2020-06-10 14:30:00|1629.8|1623.8|1630.3|1624.3|1630.3|1624.3|1629.8|1623.8|11
1591799700000|2020-06-10 14:35:00|1630.5|1624.5|1631.5|1625.5|1631.5|1625.5|1630.5|1624.5|4
1591800000000|2020-06-10 14:40:00|1631.3|1625.3|1632.5|1626.5|1633|1627|1631.3|1625.3|13
1591800300000|2020-06-10 14:45:00|1632.3|1626.3|1632.5|1626.5|1633|1627|1632|1626|20
1591800600000|2020-06-10 14:50:00|1632.8|1626.8|1631.8|1625.8|1633.5|1627.5|1631.8|1625.8|29
1591800900000|2020-06-10 14:55:00|1632|1626|1632.8|1626.8|1632.8|1626.8|1630.3|1624.3|22
1591801200000|2020-06-10 15:00:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1632.5|1626.5|6
1591801500000|2020-06-10 15:05:00|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1631.8|1625.8|7
1591801800000|2020-06-10 15:10:00|1632.8|1626.8|1633.3|1627.3|1633.3|1627.3|1632|1626|13
1591802400000|2020-06-10 15:20:00|1633|1627|1632.8|1626.8|1633|1627|1632.8|1626.8|2
1591802700000|2020-06-10 15:25:00|1633|1627|1630.8|1624.8|1633.3|1627.3|1630.5|1624.5|11
1591803000000|2020-06-10 15:30:00|1631|1625|1630.8|1624.8|1631.3|1625.3|1629.8|1623.8|38
1591803300000|2020-06-10 15:35:00|1630.5|1624.5|1631.3|1625.3|1631.3|1625.3|1630.3|1624.3|8
1591803600000|2020-06-10 15:40:00|1631|1625|1631.3|1625.3|1631.3|1625.3|1630|1624|10
1591803900000|2020-06-10 15:45:00|1631|1625|1630.8|1624.8|1631|1625|1630.3|1624.3|7
1591804200000|2020-06-10 15:50:00|1631|1625|1631.3|1625.3|1631.3|1625.3|1631|1625|2
1591804500000|2020-06-10 15:55:00|1631|1625|1630.8|1624.8|1631.3|1625.3|1630.8|1624.8|6
1591804800000|2020-06-10 16:00:00|1631.3|1625.3|1631|1625|1631.3|1625.3|1630.8|1624.8|11
1591805100000|2020-06-10 16:05:00|1631.3|1625.3|1631.8|1625.8|1631.8|1625.8|1631.3|1625.3|3
1591805400000|2020-06-10 16:10:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1591805700000|2020-06-10 16:15:00|1631.5|1625.5|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|6
1591806000000|2020-06-10 16:20:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|2
1591806300000|2020-06-10 16:25:00|1632|1626|1632|1626|1632|1626|1631|1625|8
1591806600000|2020-06-10 16:30:00|1631.8|1625.8|1631.5|1625.5|1631.8|1625.8|1631.3|1625.3|4
1591806900000|2020-06-10 16:35:00|1631.3|1625.3|1631.5|1625.5|1631.5|1625.5|1631.3|1625.3|6
1591807200000|2020-06-10 16:40:00|1631.8|1625.8|1630.5|1624.5|1631.8|1625.8|1630.5|1624.5|6
1591807500000|2020-06-10 16:45:00|1630.8|1624.8|1631|1625|1631|1625|1630.8|1624.8|4
1591807800000|2020-06-10 16:50:00|1630.8|1624.8|1630.5|1624.5|1630.8|1624.8|1630.5|1624.5|2
1591808100000|2020-06-10 16:55:00|1630.8|1624.8|1630.5|1624.5|1630.8|1624.8|1630.5|1624.5|2
1591833600000|2020-06-11 00:00:00|1631.5|1625.5|1632|1626|1632|1626|1631.5|1625.5|3
1591833900000|2020-06-11 00:05:00|1631.8|1625.8|1632|1626|1632|1626|1631.8|1625.8|2
1591834200000|2020-06-11 00:10:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|3
1591834500000|2020-06-11 00:15:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1631.8|1625.8|4
1591835700000|2020-06-11 00:35:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|2
1591836600000|2020-06-11 00:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1591836900000|2020-06-11 00:55:00|1631.6|1625.6|1631.4|1625.4|1631.6|1625.6|1630.9|1624.9|5
1591837200000|2020-06-11 01:00:00|1631.3|1625.3|1632|1626|1632.3|1626.3|1631.3|1625.3|18
1591837500000|2020-06-11 01:05:00|1632.1|1626.1|1632|1626|1632.3|1626.3|1632|1626|4
1591837800000|2020-06-11 01:10:00|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1632|1626|8
1591838100000|2020-06-11 01:15:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1631.9|1625.9|7
1591838400000|2020-06-11 01:20:00|1632|1626|1631.6|1625.6|1632|1626|1631.6|1625.6|3
1591838700000|2020-06-11 01:25:00|1631.9|1625.9|1632.3|1626.3|1632.3|1626.3|1631.6|1625.6|12
1591839000000|2020-06-11 01:30:00|1632|1626|1632|1626|1632|1626|1631.9|1625.9|3
1591839300000|2020-06-11 01:35:00|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1
1591839600000|2020-06-11 01:40:00|1632.4|1626.4|1631.4|1625.4|1632.4|1626.4|1631.4|1625.4|7
1591839900000|2020-06-11 01:45:00|1631.3|1625.3|1630.6|1624.6|1631.3|1625.3|1630.5|1624.5|5
1591840200000|2020-06-11 01:50:00|1630.4|1624.4|1629.6|1623.6|1630.4|1624.4|1629|1623|10
1591840500000|2020-06-11 01:55:00|1629.9|1623.9|1629|1623|1630.1|1624.1|1629|1623|9
1591840800000|2020-06-11 02:00:00|1629.1|1623.1|1627|1621|1629.4|1623.4|1627|1621|36
1591841100000|2020-06-11 02:05:00|1626.8|1620.8|1624.4|1618.4|1627.1|1621.1|1622.9|1616.9|100
1591841400000|2020-06-11 02:10:00|1624.3|1618.3|1624.9|1618.9|1625.1|1619.1|1624.1|1618.1|23
1591841700000|2020-06-11 02:15:00|1625|1619|1625|1619|1625.1|1619.1|1624.9|1618.9|4
1591842000000|2020-06-11 02:20:00|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1
1591842300000|2020-06-11 02:25:00|1624.5|1618.5|1624.1|1618.1|1624.5|1618.5|1624.1|1618.1|2
1591842600000|2020-06-11 02:30:00|1624|1618|1623.1|1617.1|1624|1618|1623|1617|12
1591842900000|2020-06-11 02:35:00|1623.4|1617.4|1624.6|1618.6|1624.6|1618.6|1623.4|1617.4|13
1591843200000|2020-06-11 02:40:00|1624.9|1618.9|1626.1|1620.1|1626.1|1620.1|1624.9|1618.9|6
1591843500000|2020-06-11 02:45:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.4|1620.4|3
1591843800000|2020-06-11 02:50:00|1626.3|1620.3|1625.3|1619.3|1626.3|1620.3|1625.1|1619.1|9
1591844100000|2020-06-11 02:55:00|1625.4|1619.4|1623.8|1617.8|1625.6|1619.6|1623.5|1617.5|22
1591844400000|2020-06-11 03:00:00|1623.5|1617.5|1624.6|1618.6|1624.6|1618.6|1623|1617|27
1591844700000|2020-06-11 03:05:00|1624.5|1618.5|1624.3|1618.3|1624.5|1618.5|1623.8|1617.8|6
1591845000000|2020-06-11 03:10:00|1624.4|1618.4|1625.4|1619.4|1626.3|1620.3|1624.4|1618.4|19
1591845300000|2020-06-11 03:15:00|1625.5|1619.5|1623.9|1617.9|1625.5|1619.5|1623.9|1617.9|28
1591845600000|2020-06-11 03:20:00|1624|1618|1624.1|1618.1|1624.5|1618.5|1623.8|1617.8|7
1591845900000|2020-06-11 03:25:00|1624.4|1618.4|1625.1|1619.1|1625.3|1619.3|1623.9|1617.9|11
1591846200000|2020-06-11 03:30:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1591846500000|2020-06-11 03:35:00|1625|1619|1625|1619|1625|1619|1625|1619|1
1591846800000|2020-06-11 03:40:00|1624.9|1618.9|1624.1|1618.1|1624.9|1618.9|1624.1|1618.1|4
1591847100000|2020-06-11 03:45:00|1623.9|1617.9|1623.3|1617.3|1624.1|1618.1|1623.3|1617.3|9
1591848300000|2020-06-11 04:05:00|1623|1617|1622.9|1616.9|1623|1617|1622.8|1616.8|4
1591849200000|2020-06-11 04:20:00|1623.1|1617.1|1623.6|1617.6|1623.8|1617.8|1623|1617|12
1591849500000|2020-06-11 04:25:00|1623.5|1617.5|1623|1617|1623.5|1617.5|1623|1617|5
1591849800000|2020-06-11 04:30:00|1622.9|1616.9|1623.4|1617.4|1623.4|1617.4|1622.9|1616.9|6
1591850100000|2020-06-11 04:35:00|1623.6|1617.6|1624.8|1618.8|1624.8|1618.8|1623.6|1617.6|5
1591850400000|2020-06-11 04:40:00|1625|1619|1624|1618|1625|1619|1624|1618|5
1591851300000|2020-06-11 04:55:00|1624.3|1618.3|1624.1|1618.1|1624.5|1618.5|1624.1|1618.1|4
1591851600000|2020-06-11 05:00:00|1624|1618|1623|1617|1624|1618|1623|1617|13
1591851900000|2020-06-11 05:05:00|1622.8|1616.8|1621.9|1615.9|1622.8|1616.8|1621.9|1615.9|4
1591852200000|2020-06-11 05:10:00|1621.4|1615.4|1621.4|1615.4|1621.4|1615.4|1621.4|1615.4|1
1591852500000|2020-06-11 05:15:00|1620.6|1614.6|1619.4|1613.4|1620.6|1614.6|1619.4|1613.4|7
1591852800000|2020-06-11 05:20:00|1619.6|1613.6|1619.9|1613.9|1620.1|1614.1|1619.6|1613.6|7
1591853100000|2020-06-11 05:25:00|1619.6|1613.6|1620.5|1614.5|1620.6|1614.6|1619.4|1613.4|13
1591853400000|2020-06-11 05:30:00|1620.6|1614.6|1619.1|1613.1|1620.6|1614.6|1618.5|1612.5|27
1591853700000|2020-06-11 05:35:00|1618.9|1612.9|1619.1|1613.1|1619.4|1613.4|1617.5|1611.5|27
1591854000000|2020-06-11 05:40:00|1618.9|1612.9|1615.9|1609.9|1618.9|1612.9|1615.8|1609.8|30
1591854300000|2020-06-11 05:45:00|1615.8|1609.8|1612.5|1606.5|1615.9|1609.9|1611.8|1605.8|80
1591854600000|2020-06-11 05:50:00|1612.1|1606.1|1613|1607|1613.4|1607.4|1609.9|1603.9|67
1591854900000|2020-06-11 05:55:00|1613.1|1607.1|1613.1|1607.1|1613.3|1607.3|1612.3|1606.3|26
1591855200000|2020-06-11 06:00:00|1613|1607|1613|1607|1613.5|1607.5|1611.5|1605.5|25
1591855500000|2020-06-11 06:05:00|1612.8|1606.8|1610.5|1604.5|1612.8|1606.8|1609.8|1603.8|66
1591855800000|2020-06-11 06:10:00|1610.4|1604.4|1612.6|1606.6|1612.6|1606.6|1610.3|1604.3|62
1591856100000|2020-06-11 06:15:00|1612.5|1606.5|1611.9|1605.9|1613.3|1607.3|1611.9|1605.9|32
1591856400000|2020-06-11 06:20:00|1611.8|1605.8|1610.4|1604.4|1611.8|1605.8|1610|1604|28
1591856700000|2020-06-11 06:25:00|1610.5|1604.5|1606.9|1600.9|1610.8|1604.8|1606.4|1600.4|61
1591857000000|2020-06-11 06:30:00|1607.1|1601.1|1609.9|1603.9|1610.4|1604.4|1606.5|1600.5|35
1591857300000|2020-06-11 06:35:00|1610|1604|1611.5|1605.5|1612.1|1606.1|1610|1604|28
1591857600000|2020-06-11 06:40:00|1611|1605|1611.9|1605.9|1612.4|1606.4|1611|1605|18
1591857900000|2020-06-11 06:45:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1611.1|1605.1|17
1591858200000|2020-06-11 06:50:00|1612|1606|1612.5|1606.5|1612.5|1606.5|1611.4|1605.4|20
1591858500000|2020-06-11 06:55:00|1612.3|1606.3|1612.5|1606.5|1612.5|1606.5|1612.3|1606.3|6
1591858800000|2020-06-11 07:00:00|1612.8|1606.8|1612.3|1606.3|1614.3|1608.3|1612|1606|29
1591859100000|2020-06-11 07:05:00|1613|1607|1613.5|1607.5|1614|1608|1612.3|1606.3|23
1591859400000|2020-06-11 07:10:00|1613.3|1607.3|1615.3|1609.3|1616|1610|1612.5|1606.5|26
1591859700000|2020-06-11 07:15:00|1615.5|1609.5|1616.3|1610.3|1616.5|1610.5|1615|1609|10
1591860000000|2020-06-11 07:20:00|1616.8|1610.8|1615.8|1609.8|1617.5|1611.5|1615.8|1609.8|22
1591860300000|2020-06-11 07:25:00|1615.5|1609.5|1615.3|1609.3|1615.8|1609.8|1615.3|1609.3|12
1591860600000|2020-06-11 07:30:00|1615|1609|1616.5|1610.5|1616.8|1610.8|1615|1609|9
1591860900000|2020-06-11 07:35:00|1616.3|1610.3|1615.3|1609.3|1616.5|1610.5|1615.3|1609.3|9
1591861200000|2020-06-11 07:40:00|1615.5|1609.5|1615.3|1609.3|1616.3|1610.3|1615|1609|7
1591861500000|2020-06-11 07:45:00|1615|1609|1615.8|1609.8|1615.8|1609.8|1615|1609|10
1591861800000|2020-06-11 07:50:00|1616|1610|1615.8|1609.8|1616|1610|1615.3|1609.3|7
1591862100000|2020-06-11 07:55:00|1615.3|1609.3|1615|1609|1615.3|1609.3|1615|1609|4
1591862400000|2020-06-11 08:00:00|1615.3|1609.3|1615.3|1609.3|1617.5|1611.5|1615|1609|23
1591862700000|2020-06-11 08:05:00|1615|1609|1614.3|1608.3|1615.3|1609.3|1613.8|1607.8|20
1591863000000|2020-06-11 08:10:00|1614|1608|1613.8|1607.8|1614|1608|1613.3|1607.3|13
1591863300000|2020-06-11 08:15:00|1613.5|1607.5|1613.8|1607.8|1614.8|1608.8|1613.3|1607.3|13
1591863600000|2020-06-11 08:20:00|1613.5|1607.5|1613.3|1607.3|1613.5|1607.5|1613|1607|6
1591863900000|2020-06-11 08:25:00|1613.5|1607.5|1613.3|1607.3|1614.5|1608.5|1613.3|1607.3|7
1591864200000|2020-06-11 08:30:00|1613.5|1607.5|1615.8|1609.8|1616|1610|1613.5|1607.5|21
1591864500000|2020-06-11 08:35:00|1616.3|1610.3|1616.8|1610.8|1616.8|1610.8|1615.8|1609.8|26
1591864800000|2020-06-11 08:40:00|1616.3|1610.3|1614|1608|1616.3|1610.3|1614|1608|17
1591865100000|2020-06-11 08:45:00|1614.3|1608.3|1615.3|1609.3|1615.5|1609.5|1614|1608|12
1591865400000|2020-06-11 08:50:00|1615.5|1609.5|1617.3|1611.3|1617.5|1611.5|1615.3|1609.3|17
1591865700000|2020-06-11 08:55:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|10
1591866000000|2020-06-11 09:00:00|1616.5|1610.5|1617|1611|1617.3|1611.3|1616|1610|12
1591866300000|2020-06-11 09:05:00|1617.3|1611.3|1617.8|1611.8|1617.8|1611.8|1616.8|1610.8|13
1591866600000|2020-06-11 09:10:00|1618|1612|1618|1612|1620|1614|1618|1612|25
1591866900000|2020-06-11 09:15:00|1618.3|1612.3|1618.3|1612.3|1618.5|1612.5|1617.3|1611.3|38
1591867200000|2020-06-11 09:20:00|1618.5|1612.5|1619.3|1613.3|1620|1614|1618.5|1612.5|26
1591867500000|2020-06-11 09:25:00|1619.5|1613.5|1620.3|1614.3|1620.8|1614.8|1619.5|1613.5|11
1591867800000|2020-06-11 09:30:00|1620.5|1614.5|1621.3|1615.3|1622.3|1616.3|1620.5|1614.5|13
1591868100000|2020-06-11 09:35:00|1621.8|1615.8|1620|1614|1622.3|1616.3|1620|1614|40
1591868400000|2020-06-11 09:40:00|1619.8|1613.8|1619.8|1613.8|1620|1614|1619.8|1613.8|5
1591868700000|2020-06-11 09:45:00|1619.5|1613.5|1618.5|1612.5|1619.5|1613.5|1618.3|1612.3|13
1591869000000|2020-06-11 09:50:00|1618.8|1612.8|1619.3|1613.3|1619.5|1613.5|1618.8|1612.8|7
1591869300000|2020-06-11 09:55:00|1619|1613|1618.8|1612.8|1619|1613|1618|1612|6
1591869600000|2020-06-11 10:00:00|1619|1613|1617.8|1611.8|1619.5|1613.5|1617.5|1611.5|16
1591869900000|2020-06-11 10:05:00|1618.3|1612.3|1617.8|1611.8|1618.3|1612.3|1617|1611|18
1591870200000|2020-06-11 10:10:00|1618|1612|1618.3|1612.3|1618.8|1612.8|1617.8|1611.8|12
1591870500000|2020-06-11 10:15:00|1618.5|1612.5|1617.3|1611.3|1618.8|1612.8|1617.3|1611.3|8
1591870800000|2020-06-11 10:20:00|1617|1611|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|12
1591871100000|2020-06-11 10:25:00|1617.5|1611.5|1617.3|1611.3|1618.3|1612.3|1616.8|1610.8|10
1591871400000|2020-06-11 10:30:00|1616.8|1610.8|1616.5|1610.5|1616.8|1610.8|1616.3|1610.3|14
1591871700000|2020-06-11 10:35:00|1616.8|1610.8|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|7
1591872000000|2020-06-11 10:40:00|1617.5|1611.5|1618.8|1612.8|1619|1613|1617.5|1611.5|9
1591872300000|2020-06-11 10:45:00|1619|1613|1619.8|1613.8|1620|1614|1618.8|1612.8|11
1591872600000|2020-06-11 10:50:00|1620|1614|1620.5|1614.5|1620.8|1614.8|1619.8|1613.8|9
1591872900000|2020-06-11 10:55:00|1620.3|1614.3|1620.3|1614.3|1620.3|1614.3|1620|1614|7
1591873200000|2020-06-11 11:00:00|1620.5|1614.5|1621.3|1615.3|1622|1616|1620.5|1614.5|10
1591873500000|2020-06-11 11:05:00|1620.5|1614.5|1619.5|1613.5|1621.3|1615.3|1619.5|1613.5|11
1591873800000|2020-06-11 11:10:00|1619.3|1613.3|1621|1615|1621|1615|1619.3|1613.3|11
1591874100000|2020-06-11 11:15:00|1620.8|1614.8|1619.8|1613.8|1620.8|1614.8|1619.8|1613.8|6
1591874400000|2020-06-11 11:20:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1618.8|1612.8|12
1591874700000|2020-06-11 11:25:00|1619.8|1613.8|1619.3|1613.3|1619.8|1613.8|1619.3|1613.3|9
1591875000000|2020-06-11 11:30:00|1619.5|1613.5|1618.3|1612.3|1619.5|1613.5|1618.3|1612.3|5
1591875300000|2020-06-11 11:35:00|1618.5|1612.5|1616|1610|1618.8|1612.8|1615|1609|31
1591875600000|2020-06-11 11:40:00|1616.3|1610.3|1616.3|1610.3|1616.5|1610.5|1615.3|1609.3|11
1591875900000|2020-06-11 11:45:00|1616.8|1610.8|1615.3|1609.3|1617.3|1611.3|1615.3|1609.3|15
1591876200000|2020-06-11 11:50:00|1614.8|1608.8|1609.8|1603.8|1614.8|1608.8|1609.8|1603.8|29
1591876500000|2020-06-11 11:55:00|1610|1604|1611.3|1605.3|1611.3|1605.3|1607|1601|58
1591876800000|2020-06-11 12:00:00|1610.8|1604.8|1611.8|1605.8|1611.8|1605.8|1610.5|1604.5|21
1591877100000|2020-06-11 12:05:00|1612|1606|1611|1605|1612.8|1606.8|1611|1605|9
1591877400000|2020-06-11 12:10:00|1611.3|1605.3|1610.5|1604.5|1611.3|1605.3|1609.3|1603.3|35
1591877700000|2020-06-11 12:15:00|1610.8|1604.8|1611|1605|1612.8|1606.8|1610.3|1604.3|28
1591878000000|2020-06-11 12:20:00|1611.3|1605.3|1610.8|1604.8|1611.3|1605.3|1610|1604|24
1591878300000|2020-06-11 12:25:00|1610.5|1604.5|1610|1604|1610.8|1604.8|1610|1604|19
1591878600000|2020-06-11 12:30:00|1610.3|1604.3|1606.5|1600.5|1610.3|1604.3|1606.5|1600.5|21
1591878900000|2020-06-11 12:35:00|1606.8|1600.8|1606.3|1600.3|1606.8|1600.8|1604.3|1598.3|25
1591879200000|2020-06-11 12:40:00|1607|1601|1608.8|1602.8|1608.8|1602.8|1607|1601|37
1591879500000|2020-06-11 12:45:00|1608.5|1602.5|1609.3|1603.3|1609.3|1603.3|1608.5|1602.5|3
1591879800000|2020-06-11 12:50:00|1609|1603|1606.8|1600.8|1609|1603|1606.3|1600.3|19
1591880100000|2020-06-11 12:55:00|1606.5|1600.5|1605.3|1599.3|1606.5|1600.5|1604.8|1598.8|10
1591880400000|2020-06-11 13:00:00|1605.8|1599.8|1603|1597|1606|1600|1601.5|1595.5|55
1591880700000|2020-06-11 13:05:00|1602.8|1596.8|1604.3|1598.3|1604.5|1598.5|1602.3|1596.3|39
1591881000000|2020-06-11 13:10:00|1604.5|1598.5|1605.3|1599.3|1606.3|1600.3|1603.5|1597.5|26
1591881300000|2020-06-11 13:15:00|1605.5|1599.5|1606.8|1600.8|1607.3|1601.3|1605.5|1599.5|13
1591881600000|2020-06-11 13:20:00|1607|1601|1606|1600|1607.8|1601.8|1605.5|1599.5|22
1591881900000|2020-06-11 13:25:00|1605.8|1599.8|1608.3|1602.3|1608.3|1602.3|1605.8|1599.8|16
1591882200000|2020-06-11 13:30:00|1608|1602|1610.3|1604.3|1610.3|1604.3|1606.3|1600.3|43
1591882500000|2020-06-11 13:35:00|1610.5|1604.5|1609.5|1603.5|1612.3|1606.3|1607.5|1601.5|50
1591882800000|2020-06-11 13:40:00|1609.8|1603.8|1609.5|1603.5|1610.3|1604.3|1608.3|1602.3|32
1591883100000|2020-06-11 13:45:00|1609.3|1603.3|1609|1603|1610.3|1604.3|1608.5|1602.5|19
1591883400000|2020-06-11 13:50:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1608|1602|18
1591883700000|2020-06-11 13:55:00|1609|1603|1610.3|1604.3|1611.3|1605.3|1609|1603|22
1591884000000|2020-06-11 14:00:00|1610.5|1604.5|1611|1605|1613.5|1607.5|1610.5|1604.5|28
1591884300000|2020-06-11 14:05:00|1610.5|1604.5|1609.8|1603.8|1610.5|1604.5|1609.8|1603.8|8
1591884600000|2020-06-11 14:10:00|1610.3|1604.3|1609.8|1603.8|1610.8|1604.8|1609.3|1603.3|13
1591884900000|2020-06-11 14:15:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|17
1591885200000|2020-06-11 14:20:00|1609|1603|1608.3|1602.3|1609.5|1603.5|1608.3|1602.3|17
1591885500000|2020-06-11 14:25:00|1608.5|1602.5|1607.8|1601.8|1609.3|1603.3|1607.5|1601.5|23
1591885800000|2020-06-11 14:30:00|1608|1602|1607|1601|1609.3|1603.3|1607|1601|27
1591886100000|2020-06-11 14:35:00|1607.3|1601.3|1607.8|1601.8|1608|1602|1607.3|1601.3|7
1591886400000|2020-06-11 14:40:00|1607|1601|1606.3|1600.3|1607|1601|1606.3|1600.3|8
1591886700000|2020-06-11 14:45:00|1606.8|1600.8|1607.8|1601.8|1608|1602|1606.8|1600.8|7
1591887000000|2020-06-11 14:50:00|1607.3|1601.3|1605.3|1599.3|1607.3|1601.3|1605.3|1599.3|19
1591887300000|2020-06-11 14:55:00|1604.8|1598.8|1602.3|1596.3|1604.8|1598.8|1600.3|1594.3|48
1591887600000|2020-06-11 15:00:00|1601.8|1595.8|1605.3|1599.3|1607.8|1601.8|1601.8|1595.8|46
1591887900000|2020-06-11 15:05:00|1605.5|1599.5|1600.8|1594.8|1605.8|1599.8|1600.8|1594.8|29
1591888200000|2020-06-11 15:10:00|1600.3|1594.3|1598.3|1592.3|1600.5|1594.5|1598.3|1592.3|27
1591888500000|2020-06-11 15:15:00|1598.5|1592.5|1598.8|1592.8|1599.8|1593.8|1598.3|1592.3|38
1591888800000|2020-06-11 15:20:00|1599.3|1593.3|1599.3|1593.3|1600|1594|1599|1593|18
1591889100000|2020-06-11 15:25:00|1599.5|1593.5|1599.5|1593.5|1600|1594|1599|1593|20
1591889400000|2020-06-11 15:30:00|1599.8|1593.8|1603.8|1597.8|1607.3|1601.3|1599.8|1593.8|97
1591889700000|2020-06-11 15:35:00|1604|1598|1602.3|1596.3|1604|1598|1601.8|1595.8|33
1591890000000|2020-06-11 15:40:00|1602|1596|1605|1599|1605|1599|1602|1596|38
1591890300000|2020-06-11 15:45:00|1604.8|1598.8|1606.3|1600.3|1606.3|1600.3|1603.8|1597.8|20
1591890600000|2020-06-11 15:50:00|1606|1600|1605.5|1599.5|1606|1600|1605.5|1599.5|13
1591890900000|2020-06-11 15:55:00|1605.8|1599.8|1606.5|1600.5|1606.5|1600.5|1605.8|1599.8|4
1591891200000|2020-06-11 16:00:00|1606.8|1600.8|1607|1601|1607.3|1601.3|1606.8|1600.8|3
1591891500000|2020-06-11 16:05:00|1606.8|1600.8|1606|1600|1606.8|1600.8|1604.8|1598.8|14
1591891800000|2020-06-11 16:10:00|1605.5|1599.5|1603.3|1597.3|1605.5|1599.5|1603.3|1597.3|14
1591892100000|2020-06-11 16:15:00|1603.5|1597.5|1601.8|1595.8|1604|1598|1601.8|1595.8|16
1591892400000|2020-06-11 16:20:00|1601.3|1595.3|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|8
1591892700000|2020-06-11 16:25:00|1601.5|1595.5|1598.5|1592.5|1601.5|1595.5|1598.5|1592.5|21
1591893000000|2020-06-11 16:30:00|1598.8|1592.8|1599.3|1593.3|1599.8|1593.8|1598.5|1592.5|14
1591893300000|2020-06-11 16:35:00|1598.8|1592.8|1598.5|1592.5|1599.3|1593.3|1598.3|1592.3|13
1591893600000|2020-06-11 16:40:00|1598.8|1592.8|1596.5|1590.5|1598.8|1592.8|1596.3|1590.3|20
1591893900000|2020-06-11 16:45:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1595.8|1589.8|20
1591894200000|2020-06-11 16:50:00|1596.5|1590.5|1596|1590|1596.8|1590.8|1595.8|1589.8|14
1591894500000|2020-06-11 16:55:00|1596.3|1590.3|1596.8|1590.8|1596.8|1590.8|1596|1590|7
1591920000000|2020-06-12 00:00:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1594.8|1588.8|3
1591920300000|2020-06-12 00:05:00|1594.6|1588.6|1594|1588|1594.6|1588.6|1592.8|1586.8|14
1591920600000|2020-06-12 00:10:00|1593.9|1587.9|1592.1|1586.1|1593.9|1587.9|1592.1|1586.1|8
1591920900000|2020-06-12 00:15:00|1592|1586|1592.3|1586.3|1593.3|1587.3|1591.5|1585.5|16
1591921200000|2020-06-12 00:20:00|1592.4|1586.4|1592.4|1586.4|1592.5|1586.5|1592.4|1586.4|3
1591921500000|2020-06-12 00:25:00|1593.5|1587.5|1594|1588|1594|1588|1593.5|1587.5|2
1591921800000|2020-06-12 00:30:00|1593.9|1587.9|1593.9|1587.9|1593.9|1587.9|1593.9|1587.9|1
1591922100000|2020-06-12 00:35:00|1593.8|1587.8|1593|1587|1593.8|1587.8|1593|1587|6
1591923000000|2020-06-12 00:50:00|1593.1|1587.1|1592.6|1586.6|1593.1|1587.1|1592.6|1586.6|2
1591923300000|2020-06-12 00:55:00|1592.4|1586.4|1587.3|1581.3|1592.4|1586.4|1586.9|1580.9|13
1591923600000|2020-06-12 01:00:00|1587|1581|1586.8|1580.8|1588|1582|1586.4|1580.4|49
1591923900000|2020-06-12 01:05:00|1586.5|1580.5|1586.5|1580.5|1587.5|1581.5|1585.9|1579.9|23
1591924200000|2020-06-12 01:10:00|1586.3|1580.3|1586.5|1580.5|1587.3|1581.3|1585.6|1579.6|16
1591924500000|2020-06-12 01:15:00|1586.3|1580.3|1585.9|1579.9|1586.5|1580.5|1585.4|1579.4|12
1591924800000|2020-06-12 01:20:00|1586|1580|1586.8|1580.8|1587.1|1581.1|1586|1580|10
1591925100000|2020-06-12 01:25:00|1586.9|1580.9|1588|1582|1588|1582|1586.5|1580.5|22
1591925400000|2020-06-12 01:30:00|1587.8|1581.8|1588.3|1582.3|1588.5|1582.5|1586.5|1580.5|25
1591925700000|2020-06-12 01:35:00|1588.1|1582.1|1589|1583|1589.5|1583.5|1587.5|1581.5|43
1591926000000|2020-06-12 01:40:00|1589.1|1583.1|1589.8|1583.8|1589.8|1583.8|1588.6|1582.6|32
1591926300000|2020-06-12 01:45:00|1589.6|1583.6|1589.4|1583.4|1589.6|1583.6|1588.3|1582.3|14
1591926600000|2020-06-12 01:50:00|1589.6|1583.6|1589.6|1583.6|1589.6|1583.6|1589.6|1583.6|1
1591926900000|2020-06-12 01:55:00|1589.1|1583.1|1590.4|1584.4|1590.5|1584.5|1589|1583|24
1591927200000|2020-06-12 02:00:00|1590.1|1584.1|1589.5|1583.5|1590.1|1584.1|1589.3|1583.3|14
1591927500000|2020-06-12 02:05:00|1589.3|1583.3|1591.3|1585.3|1591.5|1585.5|1589.3|1583.3|34
1591927800000|2020-06-12 02:10:00|1591.5|1585.5|1591.9|1585.9|1592.4|1586.4|1591.3|1585.3|13
1591928100000|2020-06-12 02:15:00|1592.1|1586.1|1593.1|1587.1|1593.1|1587.1|1592.1|1586.1|5
1591928400000|2020-06-12 02:20:00|1593.3|1587.3|1592.1|1586.1|1593.4|1587.4|1591.5|1585.5|13
1591928700000|2020-06-12 02:25:00|1591.8|1585.8|1591.5|1585.5|1591.8|1585.8|1591.5|1585.5|7
1591929000000|2020-06-12 02:30:00|1591.8|1585.8|1593.5|1587.5|1593.5|1587.5|1591.5|1585.5|27
1591929300000|2020-06-12 02:35:00|1593.4|1587.4|1593.5|1587.5|1595.1|1589.1|1593.1|1587.1|32
1591929600000|2020-06-12 02:40:00|1593.4|1587.4|1592|1586|1593.4|1587.4|1591.4|1585.4|15
1591929900000|2020-06-12 02:45:00|1592.6|1586.6|1593.8|1587.8|1593.8|1587.8|1592.6|1586.6|7
1591930200000|2020-06-12 02:50:00|1594|1588|1593.8|1587.8|1595|1589|1593.8|1587.8|12
1591930500000|2020-06-12 02:55:00|1594.3|1588.3|1593.5|1587.5|1594.6|1588.6|1593.3|1587.3|15
1591930800000|2020-06-12 03:00:00|1593.8|1587.8|1592.8|1586.8|1594|1588|1592.4|1586.4|16
1591931100000|2020-06-12 03:05:00|1592.9|1586.9|1592.8|1586.8|1593.3|1587.3|1592.3|1586.3|45
1591931400000|2020-06-12 03:10:00|1592.9|1586.9|1593.3|1587.3|1594|1588|1592.8|1586.8|21
1591931700000|2020-06-12 03:15:00|1593.5|1587.5|1595|1589|1595.6|1589.6|1593.5|1587.5|29
1591932000000|2020-06-12 03:20:00|1594.9|1588.9|1595.6|1589.6|1595.6|1589.6|1594.8|1588.8|9
1591932300000|2020-06-12 03:25:00|1595.3|1589.3|1595.6|1589.6|1595.6|1589.6|1595|1589|3
1591932600000|2020-06-12 03:30:00|1595.8|1589.8|1596|1590|1596|1590|1595.8|1589.8|4
1591932900000|2020-06-12 03:35:00|1594.6|1588.6|1595.4|1589.4|1595.5|1589.5|1594.6|1588.6|3
1591933200000|2020-06-12 03:40:00|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1
1591933500000|2020-06-12 03:45:00|1596.1|1590.1|1598.6|1592.6|1598.6|1592.6|1596.1|1590.1|12
1591933800000|2020-06-12 03:50:00|1598.9|1592.9|1598.9|1592.9|1599|1593|1598.9|1592.9|3
1591934100000|2020-06-12 03:55:00|1599|1593|1598.9|1592.9|1599|1593|1598.9|1592.9|2
1591934700000|2020-06-12 04:05:00|1598.3|1592.3|1597.5|1591.5|1598.3|1592.3|1597.5|1591.5|3
1591935600000|2020-06-12 04:20:00|1597.8|1591.8|1597.5|1591.5|1597.8|1591.8|1597.5|1591.5|2
1591936500000|2020-06-12 04:35:00|1597.1|1591.1|1595.9|1589.9|1597.1|1591.1|1595.9|1589.9|3
1591936800000|2020-06-12 04:40:00|1596|1590|1596.5|1590.5|1596.6|1590.6|1596|1590|4
1591937100000|2020-06-12 04:45:00|1596.3|1590.3|1596|1590|1596.6|1590.6|1596|1590|4
1591937700000|2020-06-12 04:55:00|1596.3|1590.3|1596.4|1590.4|1596.4|1590.4|1596.3|1590.3|2
1591938000000|2020-06-12 05:00:00|1596.3|1590.3|1594.4|1588.4|1596.3|1590.3|1594.4|1588.4|6
1591938300000|2020-06-12 05:05:00|1594.1|1588.1|1593.5|1587.5|1594.1|1588.1|1593.5|1587.5|2
1591938600000|2020-06-12 05:10:00|1593.3|1587.3|1592.6|1586.6|1593.3|1587.3|1592.6|1586.6|4
1591938900000|2020-06-12 05:15:00|1592.9|1586.9|1592.3|1586.3|1592.9|1586.9|1592|1586|8
1591939200000|2020-06-12 05:20:00|1592.5|1586.5|1593|1587|1593.3|1587.3|1592.5|1586.5|8
1591939500000|2020-06-12 05:25:00|1592.5|1586.5|1591.3|1585.3|1593.1|1587.1|1590.1|1584.1|39
1591939800000|2020-06-12 05:30:00|1591.5|1585.5|1594.6|1588.6|1595.5|1589.5|1591.5|1585.5|60
1591940100000|2020-06-12 05:35:00|1594.5|1588.5|1594.8|1588.8|1595.9|1589.9|1594.3|1588.3|26
1591940400000|2020-06-12 05:40:00|1594.6|1588.6|1595.3|1589.3|1595.5|1589.5|1594.1|1588.1|9
1591940700000|2020-06-12 05:45:00|1595.5|1589.5|1596.3|1590.3|1596.5|1590.5|1595.5|1589.5|7
1591941000000|2020-06-12 05:50:00|1596.5|1590.5|1597.3|1591.3|1597.3|1591.3|1596.3|1590.3|9
1591941300000|2020-06-12 05:55:00|1597.5|1591.5|1597.3|1591.3|1598.3|1592.3|1597.3|1591.3|12
1591941600000|2020-06-12 06:00:00|1597.5|1591.5|1600.8|1594.8|1600.9|1594.9|1597.5|1591.5|30
1591941900000|2020-06-12 06:05:00|1600.9|1594.9|1601.1|1595.1|1601.6|1595.6|1599.4|1593.4|37
1591942200000|2020-06-12 06:10:00|1600.9|1594.9|1598.9|1592.9|1601.3|1595.3|1598.9|1592.9|28
1591942500000|2020-06-12 06:15:00|1598.6|1592.6|1597.1|1591.1|1598.9|1592.9|1597.1|1591.1|23
1591942800000|2020-06-12 06:20:00|1597.3|1591.3|1598|1592|1598.3|1592.3|1595.3|1589.3|49
1591943100000|2020-06-12 06:25:00|1598.1|1592.1|1597.8|1591.8|1598.8|1592.8|1597.3|1591.3|18
1591943400000|2020-06-12 06:30:00|1597.9|1591.9|1599.1|1593.1|1599.6|1593.6|1597.8|1591.8|12
1591943700000|2020-06-12 06:35:00|1598.9|1592.9|1599.4|1593.4|1599.8|1593.8|1598.5|1592.5|11
1591944000000|2020-06-12 06:40:00|1599.1|1593.1|1597.3|1591.3|1599.1|1593.1|1596.8|1590.8|18
1591944300000|2020-06-12 06:45:00|1597|1591|1596.8|1590.8|1597.9|1591.9|1595.3|1589.3|22
1591944600000|2020-06-12 06:50:00|1596.3|1590.3|1596|1590|1597|1591|1595.3|1589.3|29
1591944900000|2020-06-12 06:55:00|1595.8|1589.8|1596.8|1590.8|1597.3|1591.3|1595.5|1589.5|18
1591945200000|2020-06-12 07:00:00|1597|1591|1591.3|1585.3|1597|1591|1590.8|1584.8|37
1591945500000|2020-06-12 07:05:00|1591.5|1585.5|1591.8|1585.8|1592|1586|1588.8|1582.8|41
1591945800000|2020-06-12 07:10:00|1592|1586|1593|1587|1593.5|1587.5|1590.5|1584.5|43
1591946100000|2020-06-12 07:15:00|1593.3|1587.3|1593|1587|1594.5|1588.5|1592.8|1586.8|26
1591946400000|2020-06-12 07:20:00|1593.3|1587.3|1590.3|1584.3|1593.3|1587.3|1590.3|1584.3|25
1591946700000|2020-06-12 07:25:00|1589.8|1583.8|1589.8|1583.8|1590.3|1584.3|1589|1583|18
1591947000000|2020-06-12 07:30:00|1589.5|1583.5|1590.8|1584.8|1591|1585|1589|1583|11
1591947300000|2020-06-12 07:35:00|1590.5|1584.5|1591.3|1585.3|1592.3|1586.3|1589.8|1583.8|12
1591947600000|2020-06-12 07:40:00|1591.5|1585.5|1591.5|1585.5|1593.3|1587.3|1591|1585|20
1591947900000|2020-06-12 07:45:00|1591.3|1585.3|1590.8|1584.8|1591.8|1585.8|1590.8|1584.8|13
1591948200000|2020-06-12 07:50:00|1591|1585|1594.5|1588.5|1595|1589|1591|1585|24
1591948500000|2020-06-12 07:55:00|1594.8|1588.8|1594.8|1588.8|1596.5|1590.5|1594.5|1588.5|21
1591948800000|2020-06-12 08:00:00|1595|1589|1595.8|1589.8|1600.3|1594.3|1593.5|1587.5|58
1591949100000|2020-06-12 08:05:00|1596.3|1590.3|1598|1592|1598.8|1592.8|1596.3|1590.3|26
1591949400000|2020-06-12 08:10:00|1599|1593|1597|1591|1600.3|1594.3|1597|1591|44
1591949700000|2020-06-12 08:15:00|1597.3|1591.3|1595.8|1589.8|1597.3|1591.3|1595.3|1589.3|20
1591950000000|2020-06-12 08:20:00|1596|1590|1594.3|1588.3|1596|1590|1593.8|1587.8|11
1591950300000|2020-06-12 08:25:00|1594.5|1588.5|1593.3|1587.3|1594.8|1588.8|1593.3|1587.3|12
1591950600000|2020-06-12 08:30:00|1593.5|1587.5|1595.3|1589.3|1595.8|1589.8|1593|1587|24
1591950900000|2020-06-12 08:35:00|1594.8|1588.8|1593.8|1587.8|1594.8|1588.8|1593.8|1587.8|18
1591951200000|2020-06-12 08:40:00|1593.5|1587.5|1593.3|1587.3|1594|1588|1593|1587|15
1591951500000|2020-06-12 08:45:00|1593.8|1587.8|1595.3|1589.3|1597|1591|1593.3|1587.3|24
1591951800000|2020-06-12 08:50:00|1595.5|1589.5|1595.3|1589.3|1595.8|1589.8|1595|1589|13
1591952100000|2020-06-12 08:55:00|1595.5|1589.5|1595|1589|1595.5|1589.5|1595|1589|5
1591952400000|2020-06-12 09:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595|1589|3
1591952700000|2020-06-12 09:05:00|1595|1589|1595|1589|1595.8|1589.8|1595|1589|8
1591953000000|2020-06-12 09:10:00|1595.3|1589.3|1593|1587|1595.3|1589.3|1593|1587|14
1591953300000|2020-06-12 09:15:00|1593.8|1587.8|1593.8|1587.8|1593.8|1587.8|1593.3|1587.3|8
1591953600000|2020-06-12 09:20:00|1594.5|1588.5|1593.3|1587.3|1594.8|1588.8|1593.3|1587.3|16
1591953900000|2020-06-12 09:25:00|1593|1587|1592.3|1586.3|1593.3|1587.3|1592.3|1586.3|11
1591954200000|2020-06-12 09:30:00|1592|1586|1592.3|1586.3|1592.8|1586.8|1592|1586|4
1591954500000|2020-06-12 09:35:00|1592|1586|1589.5|1583.5|1592|1586|1589.5|1583.5|13
1591954800000|2020-06-12 09:40:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.5|1583.5|3
1591955100000|2020-06-12 09:45:00|1590|1584|1591.8|1585.8|1592|1586|1590|1584|15
1591955400000|2020-06-12 09:50:00|1592.3|1586.3|1594|1588|1594.8|1588.8|1592.3|1586.3|22
1591955700000|2020-06-12 09:55:00|1593.8|1587.8|1594.3|1588.3|1594.8|1588.8|1592.8|1586.8|13
1591956000000|2020-06-12 10:00:00|1594|1588|1594|1588|1594|1588|1594|1588|1
1591956300000|2020-06-12 10:05:00|1594.3|1588.3|1594|1588|1594.3|1588.3|1593.3|1587.3|12
1591956600000|2020-06-12 10:10:00|1594.3|1588.3|1597|1591|1597|1591|1594.3|1588.3|8
1591956900000|2020-06-12 10:15:00|1596.8|1590.8|1594.8|1588.8|1596.8|1590.8|1594.8|1588.8|21
1591957200000|2020-06-12 10:20:00|1594.5|1588.5|1595.5|1589.5|1595.8|1589.8|1593.8|1587.8|15
1591957500000|2020-06-12 10:25:00|1595.3|1589.3|1595.3|1589.3|1595.5|1589.5|1594.8|1588.8|8
1591957800000|2020-06-12 10:30:00|1595|1589|1595|1589|1595|1589|1595|1589|1
1591958400000|2020-06-12 10:40:00|1595.3|1589.3|1594.8|1588.8|1597.3|1591.3|1594.8|1588.8|17
1591958700000|2020-06-12 10:45:00|1593.8|1587.8|1594.8|1588.8|1595.8|1589.8|1593.5|1587.5|15
1591959000000|2020-06-12 10:50:00|1594.5|1588.5|1595.8|1589.8|1595.8|1589.8|1593.8|1587.8|14
1591959300000|2020-06-12 10:55:00|1595.5|1589.5|1595|1589|1596|1590|1595|1589|7
1591959600000|2020-06-12 11:00:00|1595.3|1589.3|1596|1590|1596|1590|1595.3|1589.3|4
1591959900000|2020-06-12 11:05:00|1596.3|1590.3|1596|1590|1596.5|1590.5|1596|1590|6
1591960200000|2020-06-12 11:10:00|1595.8|1589.8|1595.3|1589.3|1595.8|1589.8|1595.3|1589.3|3
1591960500000|2020-06-12 11:15:00|1595.5|1589.5|1595.3|1589.3|1595.8|1589.8|1595.3|1589.3|4
1591960800000|2020-06-12 11:20:00|1595.5|1589.5|1596.3|1590.3|1596.3|1590.3|1595.5|1589.5|6
1591961100000|2020-06-12 11:25:00|1595|1589|1595.3|1589.3|1595.3|1589.3|1594.8|1588.8|5
1591961400000|2020-06-12 11:30:00|1595.5|1589.5|1596|1590|1596.3|1590.3|1594.8|1588.8|12
1591961700000|2020-06-12 11:35:00|1596.3|1590.3|1594.8|1588.8|1596.3|1590.3|1594.3|1588.3|15
1591962000000|2020-06-12 11:40:00|1595|1589|1592.3|1586.3|1595.5|1589.5|1592.3|1586.3|19
1591962300000|2020-06-12 11:45:00|1592.5|1586.5|1591|1585|1592.8|1586.8|1590.8|1584.8|15
1591962600000|2020-06-12 11:50:00|1591.3|1585.3|1590.3|1584.3|1591.3|1585.3|1589.8|1583.8|9
1591962900000|2020-06-12 11:55:00|1590|1584|1591|1585|1591.8|1585.8|1588|1582|55
1591963200000|2020-06-12 12:00:00|1590.8|1584.8|1591.8|1585.8|1591.8|1585.8|1590.8|1584.8|26
1591963500000|2020-06-12 12:05:00|1591.3|1585.3|1590.8|1584.8|1591.3|1585.3|1590.3|1584.3|7
1591963800000|2020-06-12 12:10:00|1591|1585|1591.3|1585.3|1591.5|1585.5|1590.8|1584.8|28
1591964100000|2020-06-12 12:15:00|1591.5|1585.5|1589.5|1583.5|1591.5|1585.5|1589.5|1583.5|13
1591964400000|2020-06-12 12:20:00|1589.3|1583.3|1588|1582|1589.3|1583.3|1588|1582|16
1591964700000|2020-06-12 12:25:00|1587.8|1581.8|1586|1580|1588.3|1582.3|1585.5|1579.5|41
1591965000000|2020-06-12 12:30:00|1585.8|1579.8|1585.5|1579.5|1587|1581|1585|1579|22
1591965300000|2020-06-12 12:35:00|1585.3|1579.3|1586.5|1580.5|1588|1582|1584.5|1578.5|35
1591965600000|2020-06-12 12:40:00|1586.3|1580.3|1585.3|1579.3|1586.3|1580.3|1585|1579|42
1591965900000|2020-06-12 12:45:00|1585.5|1579.5|1585.5|1579.5|1586|1580|1584.8|1578.8|22
1591966200000|2020-06-12 12:50:00|1585.3|1579.3|1585.5|1579.5|1585.8|1579.8|1585|1579|6
1591966500000|2020-06-12 12:55:00|1585.8|1579.8|1585|1579|1586|1580|1584|1578|17
1591966800000|2020-06-12 13:00:00|1585.3|1579.3|1589|1583|1589.3|1583.3|1584.5|1578.5|93
1591967100000|2020-06-12 13:05:00|1588.5|1582.5|1588.5|1582.5|1590|1584|1587.5|1581.5|69
1591967400000|2020-06-12 13:10:00|1588.8|1582.8|1589|1583|1589.5|1583.5|1588|1582|47
1591967700000|2020-06-12 13:15:00|1589.5|1583.5|1590.5|1584.5|1591.8|1585.8|1589.5|1583.5|42
1591968000000|2020-06-12 13:20:00|1590.3|1584.3|1590.5|1584.5|1591|1585|1590|1584|16
1591968300000|2020-06-12 13:25:00|1590.8|1584.8|1589.5|1583.5|1591|1585|1589|1583|11
1591968600000|2020-06-12 13:30:00|1589.8|1583.8|1588|1582|1589.8|1583.8|1587.3|1581.3|25
1591968900000|2020-06-12 13:35:00|1587.8|1581.8|1589.8|1583.8|1589.8|1583.8|1587.8|1581.8|23
1591969200000|2020-06-12 13:40:00|1589.5|1583.5|1594.3|1588.3|1594.3|1588.3|1589.5|1583.5|42
1591969500000|2020-06-12 13:45:00|1594.5|1588.5|1593|1587|1594.8|1588.8|1592|1586|39
1591969800000|2020-06-12 13:50:00|1592.8|1586.8|1589.3|1583.3|1592.8|1586.8|1588.5|1582.5|35
1591970100000|2020-06-12 13:55:00|1589.5|1583.5|1589|1583|1591.5|1585.5|1589|1583|34
1591970400000|2020-06-12 14:00:00|1588.8|1582.8|1589.3|1583.3|1590.8|1584.8|1587.8|1581.8|45
1591970700000|2020-06-12 14:05:00|1589.5|1583.5|1588.3|1582.3|1589.8|1583.8|1588.3|1582.3|14
1591971000000|2020-06-12 14:10:00|1587.8|1581.8|1587.8|1581.8|1588.8|1582.8|1587.8|1581.8|6
1591971300000|2020-06-12 14:15:00|1587.5|1581.5|1588.3|1582.3|1589|1583|1587.3|1581.3|18
1591971600000|2020-06-12 14:20:00|1588|1582|1588.5|1582.5|1588.5|1582.5|1587.3|1581.3|18
1591971900000|2020-06-12 14:25:00|1588.3|1582.3|1587.8|1581.8|1588.3|1582.3|1587.5|1581.5|20
1591972200000|2020-06-12 14:30:00|1588|1582|1584|1578|1588|1582|1583.8|1577.8|34
1591972500000|2020-06-12 14:35:00|1583.5|1577.5|1583.5|1577.5|1584.8|1578.8|1583|1577|28
1591972800000|2020-06-12 14:40:00|1583.3|1577.3|1584|1578|1584.5|1578.5|1583.3|1577.3|22
1591973100000|2020-06-12 14:45:00|1584.5|1578.5|1584.3|1578.3|1585.3|1579.3|1584.3|1578.3|17
1591973400000|2020-06-12 14:50:00|1584.5|1578.5|1584.5|1578.5|1585|1579|1584.3|1578.3|21
1591973700000|2020-06-12 14:55:00|1584.8|1578.8|1584|1578|1585|1579|1583|1577|51
1591974000000|2020-06-12 15:00:00|1584.3|1578.3|1584.3|1578.3|1586|1580|1584|1578|31
1591974300000|2020-06-12 15:05:00|1584.5|1578.5|1585.8|1579.8|1586|1580|1584|1578|35
1591974600000|2020-06-12 15:10:00|1585.5|1579.5|1586|1580|1586|1580|1584.3|1578.3|23
1591974900000|2020-06-12 15:15:00|1586.3|1580.3|1584|1578|1586.5|1580.5|1584|1578|21
1591975200000|2020-06-12 15:20:00|1584.3|1578.3|1583.8|1577.8|1585.5|1579.5|1583.3|1577.3|27
1591975500000|2020-06-12 15:25:00|1585|1579|1587.8|1581.8|1587.8|1581.8|1583.3|1577.3|52
1591975800000|2020-06-12 15:30:00|1587.5|1581.5|1587.3|1581.3|1590.3|1584.3|1586.8|1580.8|78
1591976100000|2020-06-12 15:35:00|1587|1581|1587|1581|1587.8|1581.8|1586.5|1580.5|12
1591976400000|2020-06-12 15:40:00|1586.8|1580.8|1586.8|1580.8|1587|1581|1586.5|1580.5|5
1591976700000|2020-06-12 15:45:00|1586.5|1580.5|1586.3|1580.3|1586.5|1580.5|1586|1580|7
1591977000000|2020-06-12 15:50:00|1586.5|1580.5|1586.3|1580.3|1586.8|1580.8|1586|1580|12
1591977300000|2020-06-12 15:55:00|1586.5|1580.5|1587.8|1581.8|1587.8|1581.8|1586.5|1580.5|8
1591977600000|2020-06-12 16:00:00|1587.5|1581.5|1586.3|1580.3|1587.8|1581.8|1586.3|1580.3|10
1591977900000|2020-06-12 16:05:00|1585.8|1579.8|1585.3|1579.3|1586|1580|1585|1579|12
1591978200000|2020-06-12 16:10:00|1584.8|1578.8|1584.3|1578.3|1584.8|1578.8|1584.3|1578.3|3
1591978500000|2020-06-12 16:15:00|1584.8|1578.8|1585.8|1579.8|1585.8|1579.8|1584.8|1578.8|4
1591978800000|2020-06-12 16:20:00|1585.5|1579.5|1584.8|1578.8|1585.5|1579.5|1584.8|1578.8|11
1591979100000|2020-06-12 16:25:00|1585|1579|1585|1579|1585.3|1579.3|1585|1579|5
1591979400000|2020-06-12 16:30:00|1584.8|1578.8|1586.3|1580.3|1586.5|1580.5|1584.8|1578.8|6
1591979700000|2020-06-12 16:35:00|1586|1580|1586.3|1580.3|1586.5|1580.5|1585.8|1579.8|5
1591980000000|2020-06-12 16:40:00|1586.5|1580.5|1586.3|1580.3|1586.5|1580.5|1586.3|1580.3|4
1591980300000|2020-06-12 16:45:00|1586|1580|1585.5|1579.5|1586|1580|1585.5|1579.5|2
1591980600000|2020-06-12 16:50:00|1585.3|1579.3|1584.5|1578.5|1585.5|1579.5|1584|1578|9
1591980900000|2020-06-12 16:55:00|1584.8|1578.8|1584.5|1578.5|1584.8|1578.8|1584.3|1578.3|4
1592179200000|2020-06-15 00:00:00|1582.8|1570.8|1578.1|1572.1|1582.8|1573.1|1577.5|1570.8|17
1592179500000|2020-06-15 00:05:00|1578|1572|1579.9|1573.9|1579.9|1573.9|1577.9|1571.9|9
1592179800000|2020-06-15 00:10:00|1579.5|1573.5|1579.5|1573.5|1579.8|1573.8|1579.4|1573.4|4
1592180100000|2020-06-15 00:15:00|1579.8|1573.8|1579.9|1573.9|1580|1574|1579.8|1573.8|4
1592180400000|2020-06-15 00:20:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.5|1573.5|3
1592180700000|2020-06-15 00:25:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.8|1573.8|3
1592181000000|2020-06-15 00:30:00|1580|1574|1579.8|1573.8|1580|1574|1579.8|1573.8|2
1592181300000|2020-06-15 00:35:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1592181600000|2020-06-15 00:40:00|1579.5|1573.5|1579.3|1573.3|1579.5|1573.5|1577.6|1571.6|22
1592181900000|2020-06-15 00:45:00|1579.5|1573.5|1580.8|1574.8|1581.3|1575.3|1579.5|1573.5|9
1592182200000|2020-06-15 00:50:00|1581|1575|1580.5|1574.5|1581|1575|1580.5|1574.5|3
1592182500000|2020-06-15 00:55:00|1580.3|1574.3|1580.5|1574.5|1580.5|1574.5|1579.8|1573.8|5
1592182800000|2020-06-15 01:00:00|1581.4|1575.4|1575.3|1569.3|1581.4|1575.4|1575.3|1569.3|41
1592183100000|2020-06-15 01:05:00|1575.8|1569.8|1577.6|1571.6|1577.6|1571.6|1575.8|1569.8|23
1592183400000|2020-06-15 01:10:00|1577.5|1571.5|1575.5|1569.5|1577.5|1571.5|1575.5|1569.5|9
1592183700000|2020-06-15 01:15:00|1575.8|1569.8|1576.5|1570.5|1576.5|1570.5|1575.6|1569.6|13
1592184000000|2020-06-15 01:20:00|1576.3|1570.3|1576.4|1570.4|1576.5|1570.5|1576.1|1570.1|6
1592184300000|2020-06-15 01:25:00|1575.5|1569.5|1576.1|1570.1|1576.6|1570.6|1575.4|1569.4|14
1592184600000|2020-06-15 01:30:00|1576.4|1570.4|1577.1|1571.1|1577.3|1571.3|1576.3|1570.3|9
1592184900000|2020-06-15 01:35:00|1577|1571|1576.3|1570.3|1577|1571|1575.4|1569.4|12
1592185200000|2020-06-15 01:40:00|1576.5|1570.5|1580.3|1574.3|1580.3|1574.3|1576.5|1570.5|20
1592185500000|2020-06-15 01:45:00|1580.4|1574.4|1581.6|1575.6|1582.1|1576.1|1580.3|1574.3|31
1592185800000|2020-06-15 01:50:00|1581.4|1575.4|1580.6|1574.6|1581.5|1575.5|1580.1|1574.1|14
1592186100000|2020-06-15 01:55:00|1580.9|1574.9|1579.6|1573.6|1581|1575|1579.6|1573.6|10
1592186400000|2020-06-15 02:00:00|1579.4|1573.4|1580|1574|1581.3|1575.3|1579.4|1573.4|30
1592186700000|2020-06-15 02:05:00|1579.9|1573.9|1581.1|1575.1|1582|1576|1579.9|1573.9|35
1592187000000|2020-06-15 02:10:00|1581|1575|1580.1|1574.1|1582.1|1576.1|1579.5|1573.5|61
1592187300000|2020-06-15 02:15:00|1580|1574|1579.9|1573.9|1580|1574|1579.9|1573.9|2
1592187600000|2020-06-15 02:20:00|1579.8|1573.8|1579.8|1573.8|1579.8|1573.8|1579.8|1573.8|1
1592188200000|2020-06-15 02:30:00|1580|1574|1581.9|1575.9|1582.1|1576.1|1579.8|1573.8|40
1592188500000|2020-06-15 02:35:00|1581.8|1575.8|1580.8|1574.8|1582.4|1576.4|1580.8|1574.8|35
1592188800000|2020-06-15 02:40:00|1580.9|1574.9|1580.5|1574.5|1581.4|1575.4|1579.4|1573.4|32
1592189100000|2020-06-15 02:45:00|1579.9|1573.9|1579.3|1573.3|1580|1574|1579|1573|16
1592189400000|2020-06-15 02:50:00|1579|1573|1578|1572|1579|1573|1578|1572|7
1592189700000|2020-06-15 02:55:00|1578.1|1572.1|1577.3|1571.3|1578.1|1572.1|1577.3|1571.3|4
1592190000000|2020-06-15 03:00:00|1577.4|1571.4|1578.3|1572.3|1578.8|1572.8|1577.4|1571.4|10
1592190300000|2020-06-15 03:05:00|1578|1572|1579.8|1573.8|1579.9|1573.9|1578|1572|10
1592190600000|2020-06-15 03:10:00|1579.9|1573.9|1580.6|1574.6|1580.9|1574.9|1579.8|1573.8|21
1592190900000|2020-06-15 03:15:00|1580.8|1574.8|1582|1576|1582.3|1576.3|1580.8|1574.8|11
1592191200000|2020-06-15 03:20:00|1582.3|1576.3|1582|1576|1583.3|1577.3|1582|1576|8
1592191500000|2020-06-15 03:25:00|1581.9|1575.9|1582|1576|1582|1576|1581.9|1575.9|2
1592191800000|2020-06-15 03:30:00|1581.8|1575.8|1581|1575|1581.8|1575.8|1580.9|1574.9|6
1592192100000|2020-06-15 03:35:00|1581.1|1575.1|1581.1|1575.1|1581.3|1575.3|1581.1|1575.1|3
1592192400000|2020-06-15 03:40:00|1581|1575|1581.6|1575.6|1581.6|1575.6|1580.9|1574.9|6
1592193000000|2020-06-15 03:50:00|1581.4|1575.4|1581.4|1575.4|1581.4|1575.4|1581.4|1575.4|1
1592193900000|2020-06-15 04:05:00|1581|1575|1580.8|1574.8|1581|1575|1580.3|1574.3|4
1592194200000|2020-06-15 04:10:00|1580.9|1574.9|1580.8|1574.8|1580.9|1574.9|1580.8|1574.8|2
1592194500000|2020-06-15 04:15:00|1581|1575|1581.6|1575.6|1581.6|1575.6|1581|1575|6
1592195100000|2020-06-15 04:25:00|1580.9|1574.9|1580.9|1574.9|1581.1|1575.1|1580.8|1574.8|5
1592195400000|2020-06-15 04:30:00|1581|1575|1581.3|1575.3|1581.3|1575.3|1581|1575|3
1592195700000|2020-06-15 04:35:00|1581.1|1575.1|1580.6|1574.6|1581.3|1575.3|1580.6|1574.6|6
1592196000000|2020-06-15 04:40:00|1580.5|1574.5|1580|1574|1580.5|1574.5|1580|1574|4
1592196300000|2020-06-15 04:45:00|1580.1|1574.1|1579.9|1573.9|1580.1|1574.1|1579.9|1573.9|3
1592196600000|2020-06-15 04:50:00|1579.8|1573.8|1578.9|1572.9|1579.9|1573.9|1578.9|1572.9|7
1592196900000|2020-06-15 04:55:00|1578.6|1572.6|1576.8|1570.8|1578.6|1572.6|1576.5|1570.5|7
1592197200000|2020-06-15 05:00:00|1576.5|1570.5|1576.9|1570.9|1577.1|1571.1|1576.4|1570.4|10
1592197500000|2020-06-15 05:05:00|1576.8|1570.8|1576.4|1570.4|1576.8|1570.8|1576.3|1570.3|4
1592197800000|2020-06-15 05:10:00|1576.6|1570.6|1576.8|1570.8|1577|1571|1576.6|1570.6|6
1592198100000|2020-06-15 05:15:00|1577|1571|1576.4|1570.4|1577.1|1571.1|1576.4|1570.4|5
1592198400000|2020-06-15 05:20:00|1576.3|1570.3|1576.3|1570.3|1576.3|1570.3|1576.3|1570.3|1
1592198700000|2020-06-15 05:25:00|1575.9|1569.9|1575.5|1569.5|1576.1|1570.1|1575.5|1569.5|11
1592199000000|2020-06-15 05:30:00|1575.4|1569.4|1577.3|1571.3|1578|1572|1575.4|1569.4|65
1592199300000|2020-06-15 05:35:00|1577.1|1571.1|1575.3|1569.3|1577.1|1571.1|1573.1|1567.1|97
1592199600000|2020-06-15 05:40:00|1575.1|1569.1|1576.4|1570.4|1576.5|1570.5|1574.8|1568.8|45
1592199900000|2020-06-15 05:45:00|1575.9|1569.9|1575.8|1569.8|1576.9|1570.9|1573.1|1567.1|52
1592200200000|2020-06-15 05:50:00|1575.5|1569.5|1574|1568|1575.6|1569.6|1573.5|1567.5|48
1592200500000|2020-06-15 05:55:00|1573.9|1567.9|1571.1|1565.1|1573.9|1567.9|1570.6|1564.6|50
1592200800000|2020-06-15 06:00:00|1571.3|1565.3|1572|1566|1572.5|1566.5|1570.6|1564.6|36
1592201100000|2020-06-15 06:05:00|1571.9|1565.9|1572.5|1566.5|1572.5|1566.5|1570.8|1564.8|22
1592201400000|2020-06-15 06:10:00|1572.3|1566.3|1572|1566|1572.6|1566.6|1571.8|1565.8|17
1592201700000|2020-06-15 06:15:00|1572.1|1566.1|1571.4|1565.4|1572.3|1566.3|1571.3|1565.3|17
1592202000000|2020-06-15 06:20:00|1571.5|1565.5|1571.6|1565.6|1572.3|1566.3|1571.3|1565.3|22
1592202300000|2020-06-15 06:25:00|1571.5|1565.5|1572|1566|1572|1566|1570.6|1564.6|23
1592202600000|2020-06-15 06:30:00|1572.3|1566.3|1572|1566|1572.5|1566.5|1571.1|1565.1|77
1592202900000|2020-06-15 06:35:00|1571.8|1565.8|1569.5|1563.5|1572.3|1566.3|1569.3|1563.3|33
1592203200000|2020-06-15 06:40:00|1569.4|1563.4|1568.8|1562.8|1570.8|1564.8|1568.4|1562.4|40
1592203500000|2020-06-15 06:45:00|1568.6|1562.6|1568.1|1562.1|1569.6|1563.6|1567.9|1561.9|14
1592203800000|2020-06-15 06:50:00|1567.9|1561.9|1570|1564|1570.5|1564.5|1567.9|1561.9|23
1592204100000|2020-06-15 06:55:00|1570.1|1564.1|1568.8|1562.8|1570.8|1564.8|1568.5|1562.5|42
1592204400000|2020-06-15 07:00:00|1568.5|1562.5|1571.5|1565.5|1571.8|1565.8|1568.5|1562.5|51
1592204700000|2020-06-15 07:05:00|1571.3|1565.3|1569.5|1563.5|1572|1566|1569.5|1563.5|16
1592205000000|2020-06-15 07:10:00|1569.8|1563.8|1568.8|1562.8|1571.5|1565.5|1568.5|1562.5|33
1592205300000|2020-06-15 07:15:00|1569|1563|1571.3|1565.3|1571.3|1565.3|1568.8|1562.8|15
1592205600000|2020-06-15 07:20:00|1571.5|1565.5|1573.3|1567.3|1573.8|1567.8|1571|1565|42
1592205900000|2020-06-15 07:25:00|1573.5|1567.5|1572.8|1566.8|1574.3|1568.3|1572.3|1566.3|33
1592206200000|2020-06-15 07:30:00|1573|1567|1573.8|1567.8|1573.8|1567.8|1573|1567|16
1592206500000|2020-06-15 07:35:00|1574|1568|1573.8|1567.8|1575|1569|1573.5|1567.5|14
1592206800000|2020-06-15 07:40:00|1574.3|1568.3|1574.8|1568.8|1575.8|1569.8|1573.8|1567.8|14
1592207100000|2020-06-15 07:45:00|1574.3|1568.3|1575.3|1569.3|1575.3|1569.3|1574.3|1568.3|5
1592207400000|2020-06-15 07:50:00|1575|1569|1575.5|1569.5|1575.5|1569.5|1574.5|1568.5|14
1592207700000|2020-06-15 07:55:00|1575.8|1569.8|1575.5|1569.5|1575.8|1569.8|1574.8|1568.8|7
1592208000000|2020-06-15 08:00:00|1575|1569|1574|1568|1575.3|1569.3|1574|1568|26
1592208300000|2020-06-15 08:05:00|1574.3|1568.3|1574.3|1568.3|1575.3|1569.3|1574|1568|18
1592208600000|2020-06-15 08:10:00|1574|1568|1573.5|1567.5|1574.8|1568.8|1573.5|1567.5|11
1592208900000|2020-06-15 08:15:00|1573.3|1567.3|1572.3|1566.3|1573.5|1567.5|1571.8|1565.8|12
1592209200000|2020-06-15 08:20:00|1572|1566|1572.3|1566.3|1572.3|1566.3|1571.3|1565.3|12
1592209500000|2020-06-15 08:25:00|1571.8|1565.8|1571.3|1565.3|1572.3|1566.3|1571.3|1565.3|9
1592209800000|2020-06-15 08:30:00|1571|1565|1572.3|1566.3|1572.3|1566.3|1570.8|1564.8|18
1592210100000|2020-06-15 08:35:00|1572|1566|1571|1565|1572|1566|1570.5|1564.5|9
1592210400000|2020-06-15 08:40:00|1571.3|1565.3|1570.8|1564.8|1571.8|1565.8|1570.8|1564.8|14
1592210700000|2020-06-15 08:45:00|1570.5|1564.5|1570.8|1564.8|1571|1565|1569.8|1563.8|20
1592211000000|2020-06-15 08:50:00|1570|1564|1568.8|1562.8|1570.8|1564.8|1568.8|1562.8|23
1592211300000|2020-06-15 08:55:00|1569|1563|1570.8|1564.8|1570.8|1564.8|1569|1563|18
1592211600000|2020-06-15 09:00:00|1571|1565|1570.8|1564.8|1571.8|1565.8|1570.8|1564.8|9
1592211900000|2020-06-15 09:05:00|1570.5|1564.5|1570.3|1564.3|1570.8|1564.8|1570.3|1564.3|8
1592212200000|2020-06-15 09:10:00|1570.5|1564.5|1570.8|1564.8|1570.8|1564.8|1570.3|1564.3|12
1592212500000|2020-06-15 09:15:00|1571.3|1565.3|1570.8|1564.8|1571.3|1565.3|1570.3|1564.3|14
1592212800000|2020-06-15 09:20:00|1571|1565|1570.8|1564.8|1571.3|1565.3|1570.5|1564.5|8
1592213100000|2020-06-15 09:25:00|1570.5|1564.5|1570.8|1564.8|1571.3|1565.3|1570.5|1564.5|9
1592213400000|2020-06-15 09:30:00|1571|1565|1571|1565|1571.8|1565.8|1570.8|1564.8|10
1592213700000|2020-06-15 09:35:00|1570.8|1564.8|1571|1565|1571.5|1565.5|1570.8|1564.8|14
1592214000000|2020-06-15 09:40:00|1571.3|1565.3|1572.3|1566.3|1572.5|1566.5|1571.3|1565.3|13
1592214300000|2020-06-15 09:45:00|1572.5|1566.5|1572|1566|1573.3|1567.3|1571.8|1565.8|11
1592214600000|2020-06-15 09:50:00|1572.3|1566.3|1575.8|1569.8|1576.8|1570.8|1572.3|1566.3|36
1592214900000|2020-06-15 09:55:00|1576|1570|1575.8|1569.8|1576.5|1570.5|1575.8|1569.8|11
1592215200000|2020-06-15 10:00:00|1576|1570|1574.5|1568.5|1576|1570|1574.3|1568.3|26
1592215500000|2020-06-15 10:05:00|1574.8|1568.8|1573.5|1567.5|1575.3|1569.3|1573|1567|27
1592215800000|2020-06-15 10:10:00|1573.8|1567.8|1574.3|1568.3|1575|1569|1572.8|1566.8|23
1592216100000|2020-06-15 10:15:00|1574|1568|1572.8|1566.8|1574.3|1568.3|1572|1566|21
1592216400000|2020-06-15 10:20:00|1572.5|1566.5|1570.8|1564.8|1572.8|1566.8|1570.8|1564.8|16
1592216700000|2020-06-15 10:25:00|1570.5|1564.5|1570.8|1564.8|1571.5|1565.5|1569.8|1563.8|20
1592217000000|2020-06-15 10:30:00|1571|1565|1571.3|1565.3|1571.5|1565.5|1570.8|1564.8|19
1592217300000|2020-06-15 10:35:00|1571.5|1565.5|1572|1566|1572.3|1566.3|1570.8|1564.8|10
1592217600000|2020-06-15 10:40:00|1571.8|1565.8|1570.5|1564.5|1572.3|1566.3|1570.5|1564.5|12
1592217900000|2020-06-15 10:45:00|1570.3|1564.3|1568.8|1562.8|1570.5|1564.5|1568.8|1562.8|13
1592218200000|2020-06-15 10:50:00|1569|1563|1568.8|1562.8|1569.8|1563.8|1568.5|1562.5|20
1592218500000|2020-06-15 10:55:00|1569|1563|1569|1563|1569.8|1563.8|1568.5|1562.5|12
1592218800000|2020-06-15 11:00:00|1569.3|1563.3|1569.5|1563.5|1569.8|1563.8|1568.5|1562.5|12
1592219100000|2020-06-15 11:05:00|1569.8|1563.8|1570|1564|1570.3|1564.3|1569.8|1563.8|12
1592219400000|2020-06-15 11:10:00|1569.8|1563.8|1570.3|1564.3|1570.5|1564.5|1569.8|1563.8|4
1592219700000|2020-06-15 11:15:00|1570.5|1564.5|1572.8|1566.8|1572.8|1566.8|1570.5|1564.5|15
1592220000000|2020-06-15 11:20:00|1572.5|1566.5|1572.3|1566.3|1572.8|1566.8|1572.3|1566.3|9
1592220300000|2020-06-15 11:25:00|1572.8|1566.8|1571.3|1565.3|1573|1567|1571.3|1565.3|11
1592220600000|2020-06-15 11:30:00|1571|1565|1572.3|1566.3|1572.5|1566.5|1571|1565|20
1592220900000|2020-06-15 11:35:00|1572.5|1566.5|1572|1566|1572.8|1566.8|1571|1565|19
1592221200000|2020-06-15 11:40:00|1572.3|1566.3|1574|1568|1574.5|1568.5|1572.3|1566.3|36
1592221500000|2020-06-15 11:45:00|1574.3|1568.3|1574|1568|1575.3|1569.3|1573.3|1567.3|45
1592221800000|2020-06-15 11:50:00|1574.3|1568.3|1574.8|1568.8|1575.3|1569.3|1574.3|1568.3|16
1592222100000|2020-06-15 11:55:00|1574.5|1568.5|1574.3|1568.3|1574.8|1568.8|1571.5|1565.5|94
1592222400000|2020-06-15 12:00:00|1574.5|1568.5|1575.3|1569.3|1575.8|1569.8|1574.3|1568.3|13
1592222700000|2020-06-15 12:05:00|1575|1569|1575|1569|1575.5|1569.5|1573.8|1567.8|26
1592223000000|2020-06-15 12:10:00|1575.3|1569.3|1574.3|1568.3|1575.3|1569.3|1573.8|1567.8|17
1592223300000|2020-06-15 12:15:00|1574|1568|1571.3|1565.3|1574.3|1568.3|1571.3|1565.3|19
1592223600000|2020-06-15 12:20:00|1571.5|1565.5|1572.3|1566.3|1572.5|1566.5|1571.3|1565.3|13
1592223900000|2020-06-15 12:25:00|1572.5|1566.5|1572|1566|1572.8|1566.8|1571.5|1565.5|20
1592224200000|2020-06-15 12:30:00|1572.3|1566.3|1573.5|1567.5|1573.5|1567.5|1572|1566|19
1592224500000|2020-06-15 12:35:00|1573.3|1567.3|1574.5|1568.5|1574.5|1568.5|1573|1567|8
1592224800000|2020-06-15 12:40:00|1574.8|1568.8|1573.5|1567.5|1574.8|1568.8|1573.3|1567.3|17
1592225100000|2020-06-15 12:45:00|1573.3|1567.3|1573.8|1567.8|1573.8|1567.8|1572.5|1566.5|20
1592225400000|2020-06-15 12:50:00|1573.5|1567.5|1574|1568|1574.5|1568.5|1573.5|1567.5|23
1592225700000|2020-06-15 12:55:00|1573.8|1567.8|1574.3|1568.3|1574.3|1568.3|1573.8|1567.8|6
1592226000000|2020-06-15 13:00:00|1574.5|1568.5|1574.3|1568.3|1575|1569|1574.3|1568.3|12
1592226300000|2020-06-15 13:05:00|1574|1568|1574.8|1568.8|1574.8|1568.8|1573.3|1567.3|38
1592226600000|2020-06-15 13:10:00|1575|1569|1575.8|1569.8|1576.8|1570.8|1574|1568|30
1592226900000|2020-06-15 13:15:00|1576|1570|1575.8|1569.8|1576.8|1570.8|1575.8|1569.8|7
1592227200000|2020-06-15 13:20:00|1576|1570|1576.5|1570.5|1577|1571|1576|1570|10
1592227500000|2020-06-15 13:25:00|1576.3|1570.3|1576.8|1570.8|1577|1571|1576.3|1570.3|7
1592227800000|2020-06-15 13:30:00|1576.5|1570.5|1574.8|1568.8|1577|1571|1574.8|1568.8|30
1592228100000|2020-06-15 13:35:00|1574|1568|1575.3|1569.3|1576.3|1570.3|1573.8|1567.8|27
1592228400000|2020-06-15 13:40:00|1575.5|1569.5|1575.3|1569.3|1576.3|1570.3|1574.3|1568.3|23
1592228700000|2020-06-15 13:45:00|1574.8|1568.8|1573|1567|1574.8|1568.8|1572.3|1566.3|34
1592229000000|2020-06-15 13:50:00|1572.8|1566.8|1573|1567|1573.5|1567.5|1572.3|1566.3|33
1592229300000|2020-06-15 13:55:00|1573.3|1567.3|1573|1567|1573.8|1567.8|1572.3|1566.3|35
1592229600000|2020-06-15 14:00:00|1573.3|1567.3|1575.8|1569.8|1576.3|1570.3|1573.3|1567.3|24
1592229900000|2020-06-15 14:05:00|1576|1570|1574.5|1568.5|1576.3|1570.3|1574.5|1568.5|10
1592230200000|2020-06-15 14:10:00|1574.8|1568.8|1573.8|1567.8|1575.3|1569.3|1573.3|1567.3|27
1592230500000|2020-06-15 14:15:00|1573.5|1567.5|1572.5|1566.5|1573.5|1567.5|1572|1566|20
1592230800000|2020-06-15 14:20:00|1572.3|1566.3|1572.5|1566.5|1573.8|1567.8|1572.3|1566.3|29
1592231100000|2020-06-15 14:25:00|1572|1566|1572.8|1566.8|1573|1567|1572|1566|18
1592231400000|2020-06-15 14:30:00|1573|1567|1577|1571|1577.3|1571.3|1573|1567|33
1592231700000|2020-06-15 14:35:00|1577.3|1571.3|1576.8|1570.8|1578.3|1572.3|1575.8|1569.8|21
1592232000000|2020-06-15 14:40:00|1576.5|1570.5|1577.3|1571.3|1577.5|1571.5|1576|1570|33
1592232300000|2020-06-15 14:45:00|1577|1571|1578.5|1572.5|1579.3|1573.3|1576.5|1570.5|47
1592232600000|2020-06-15 14:50:00|1579|1573|1578.5|1572.5|1579|1573|1578|1572|23
1592232900000|2020-06-15 14:55:00|1578.8|1572.8|1578|1572|1578.8|1572.8|1577|1571|23
1592233200000|2020-06-15 15:00:00|1577.8|1571.8|1578.3|1572.3|1578.8|1572.8|1577.8|1571.8|33
1592233500000|2020-06-15 15:05:00|1578.5|1572.5|1579.3|1573.3|1579.3|1573.3|1578.3|1572.3|21
1592233800000|2020-06-15 15:10:00|1579|1573|1579.3|1573.3|1579.5|1573.5|1578.3|1572.3|24
1592234100000|2020-06-15 15:15:00|1579|1573|1578|1572|1579.8|1573.8|1577.8|1571.8|70
1592234400000|2020-06-15 15:20:00|1578.3|1572.3|1579.5|1573.5|1580|1574|1578.3|1572.3|33
1592234700000|2020-06-15 15:25:00|1579.3|1573.3|1579.5|1573.5|1579.5|1573.5|1579.3|1573.3|6
1592235000000|2020-06-15 15:30:00|1579.8|1573.8|1579.3|1573.3|1580.5|1574.5|1578.3|1572.3|57
1592235300000|2020-06-15 15:35:00|1579.5|1573.5|1578.8|1572.8|1579.8|1573.8|1578.8|1572.8|9
1592235600000|2020-06-15 15:40:00|1579|1573|1579.3|1573.3|1579.8|1573.8|1578.5|1572.5|26
1592235900000|2020-06-15 15:45:00|1579|1573|1580|1574|1580.3|1574.3|1579|1573|10
1592236200000|2020-06-15 15:50:00|1579.8|1573.8|1579.5|1573.5|1579.8|1573.8|1579.5|1573.5|2
1592236500000|2020-06-15 15:55:00|1579.8|1573.8|1580|1574|1580.5|1574.5|1579.8|1573.8|8
1592236800000|2020-06-15 16:00:00|1579.8|1573.8|1580.8|1574.8|1581.8|1575.8|1579.5|1573.5|21
1592237100000|2020-06-15 16:05:00|1581.3|1575.3|1584.3|1578.3|1584.3|1578.3|1581.3|1575.3|20
1592237400000|2020-06-15 16:10:00|1584.5|1578.5|1584.3|1578.3|1584.5|1578.5|1583.8|1577.8|9
1592237700000|2020-06-15 16:15:00|1584.5|1578.5|1584|1578|1585.8|1579.8|1584|1578|8
1592238000000|2020-06-15 16:20:00|1583.8|1577.8|1584.8|1578.8|1584.8|1578.8|1583.3|1577.3|14
1592238300000|2020-06-15 16:25:00|1585|1579|1584.8|1578.8|1585|1579|1584.5|1578.5|4
1592238600000|2020-06-15 16:30:00|1585|1579|1584.5|1578.5|1585.5|1579.5|1584.3|1578.3|12
1592238900000|2020-06-15 16:35:00|1584|1578|1586.8|1580.8|1586.8|1580.8|1583.8|1577.8|12
1592239200000|2020-06-15 16:40:00|1586.5|1580.5|1586.5|1580.5|1587.3|1581.3|1586.3|1580.3|14
1592239500000|2020-06-15 16:45:00|1586.8|1580.8|1587.3|1581.3|1587.3|1581.3|1586|1580|15
1592239800000|2020-06-15 16:50:00|1587|1581|1587.3|1581.3|1587.3|1581.3|1587|1581|2
1592240100000|2020-06-15 16:55:00|1586.8|1580.8|1587.8|1581.8|1587.8|1581.8|1586.8|1580.8|4
1592265600000|2020-06-16 00:00:00|1602.8|1596.8|1608.5|1602.5|1609.4|1603.4|1601.6|1595.6|24
1592265900000|2020-06-16 00:05:00|1608.4|1602.4|1601.9|1595.9|1608.4|1602.4|1601.9|1595.9|25
1592266200000|2020-06-16 00:10:00|1602|1596|1598.5|1592.5|1602|1596|1598.5|1592.5|24
1592266500000|2020-06-16 00:15:00|1598.8|1592.8|1598|1592|1599.8|1593.8|1598|1592|9
1592266800000|2020-06-16 00:20:00|1598.3|1592.3|1599.1|1593.1|1599.1|1593.1|1598.3|1592.3|7
1592267100000|2020-06-16 00:25:00|1599|1593|1600.8|1594.8|1600.8|1594.8|1599|1593|3
1592267400000|2020-06-16 00:30:00|1600.6|1594.6|1600.8|1594.8|1600.8|1594.8|1600.6|1594.6|2
1592267700000|2020-06-16 00:35:00|1599.3|1593.3|1599.6|1593.6|1599.6|1593.6|1599.3|1593.3|3
1592268000000|2020-06-16 00:40:00|1599.1|1593.1|1599.1|1593.1|1599.1|1593.1|1599.1|1593.1|1
1592268300000|2020-06-16 00:45:00|1598.5|1592.5|1597.6|1591.6|1598.9|1592.9|1597.6|1591.6|8
1592268600000|2020-06-16 00:50:00|1597.8|1591.8|1597.1|1591.1|1597.8|1591.8|1596.9|1590.9|7
1592268900000|2020-06-16 00:55:00|1596.8|1590.8|1596.5|1590.5|1596.8|1590.8|1596.4|1590.4|4
1592269200000|2020-06-16 01:00:00|1596.6|1590.6|1598.4|1592.4|1601.1|1595.1|1596.6|1590.6|66
1592269500000|2020-06-16 01:05:00|1598.8|1592.8|1599.8|1593.8|1600.8|1594.8|1598.8|1592.8|18
1592269800000|2020-06-16 01:10:00|1600.1|1594.1|1600.8|1594.8|1602.3|1596.3|1599|1593|30
1592270100000|2020-06-16 01:15:00|1600.5|1594.5|1599|1593|1600.5|1594.5|1599|1593|6
1592270400000|2020-06-16 01:20:00|1599.3|1593.3|1599|1593|1599.5|1593.5|1599|1593|5
1592270700000|2020-06-16 01:25:00|1598.9|1592.9|1599.5|1593.5|1599.5|1593.5|1598.9|1592.9|3
1592271000000|2020-06-16 01:30:00|1599.8|1593.8|1599.8|1593.8|1600.4|1594.4|1599.8|1593.8|22
1592271300000|2020-06-16 01:35:00|1600|1594|1599.8|1593.8|1600.4|1594.4|1598.8|1592.8|30
1592271600000|2020-06-16 01:40:00|1599.6|1593.6|1599.9|1593.9|1599.9|1593.9|1598.9|1592.9|27
1592271900000|2020-06-16 01:45:00|1600.5|1594.5|1601.4|1595.4|1601.4|1595.4|1600.5|1594.5|6
1592272200000|2020-06-16 01:50:00|1601.3|1595.3|1601.6|1595.6|1602|1596|1601.3|1595.3|7
1592272500000|2020-06-16 01:55:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|2
1592272800000|2020-06-16 02:00:00|1600.8|1594.8|1600.8|1594.8|1601|1595|1600.8|1594.8|3
1592273100000|2020-06-16 02:05:00|1600.5|1594.5|1600.9|1594.9|1600.9|1594.9|1600|1594|6
1592273400000|2020-06-16 02:10:00|1600.8|1594.8|1599.4|1593.4|1600.8|1594.8|1599|1593|9
1592274600000|2020-06-16 02:30:00|1599.5|1593.5|1601.5|1595.5|1602.6|1596.6|1599.5|1593.5|22
1592274900000|2020-06-16 02:35:00|1601.8|1595.8|1607.8|1601.8|1609.6|1603.6|1601.8|1595.8|37
1592275200000|2020-06-16 02:40:00|1607.6|1601.6|1607.4|1601.4|1608.5|1602.5|1606.8|1600.8|14
1592275500000|2020-06-16 02:45:00|1607.3|1601.3|1608.9|1602.9|1608.9|1602.9|1607.3|1601.3|8
1592275800000|2020-06-16 02:50:00|1609.1|1603.1|1609|1603|1609.8|1603.8|1609|1603|8
1592276100000|2020-06-16 02:55:00|1609.1|1603.1|1608.3|1602.3|1609.4|1603.4|1606.1|1600.1|44
1592276400000|2020-06-16 03:00:00|1608.4|1602.4|1607|1601|1608.9|1602.9|1607|1601|16
1592276700000|2020-06-16 03:05:00|1606.8|1600.8|1607.5|1601.5|1607.5|1601.5|1606.3|1600.3|11
1592277000000|2020-06-16 03:10:00|1607.3|1601.3|1607.8|1601.8|1607.8|1601.8|1607|1601|6
1592277300000|2020-06-16 03:15:00|1607.6|1601.6|1607|1601|1607.8|1601.8|1607|1601|4
1592277600000|2020-06-16 03:20:00|1606.8|1600.8|1606|1600|1607|1601|1606|1600|8
1592277900000|2020-06-16 03:25:00|1605.5|1599.5|1604|1598|1605.5|1599.5|1602.3|1596.3|27
1592278200000|2020-06-16 03:30:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.5|1597.5|8
1592278500000|2020-06-16 03:35:00|1603.5|1597.5|1601.6|1595.6|1603.5|1597.5|1601.6|1595.6|8
1592278800000|2020-06-16 03:40:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|2
1592279100000|2020-06-16 03:45:00|1601.8|1595.8|1602.6|1596.6|1602.6|1596.6|1601.8|1595.8|13
1592279400000|2020-06-16 03:50:00|1602.5|1596.5|1603.8|1597.8|1603.9|1597.9|1602.5|1596.5|4
1592279700000|2020-06-16 03:55:00|1603.5|1597.5|1603.3|1597.3|1603.5|1597.5|1603.3|1597.3|2
1592280300000|2020-06-16 04:05:00|1603|1597|1602.5|1596.5|1603.3|1597.3|1602.5|1596.5|3
1592280600000|2020-06-16 04:10:00|1602.3|1596.3|1601.5|1595.5|1602.3|1596.3|1601.5|1595.5|2
1592280900000|2020-06-16 04:15:00|1601.6|1595.6|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|3
1592281200000|2020-06-16 04:20:00|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1
1592281500000|2020-06-16 04:25:00|1601.1|1595.1|1600.8|1594.8|1601.3|1595.3|1600.8|1594.8|14
1592281800000|2020-06-16 04:30:00|1601|1595|1601.5|1595.5|1601.5|1595.5|1600.9|1594.9|5
1592282100000|2020-06-16 04:35:00|1601.3|1595.3|1600.9|1594.9|1601.6|1595.6|1600.9|1594.9|8
1592282700000|2020-06-16 04:45:00|1601.4|1595.4|1602.6|1596.6|1603.8|1597.8|1600.9|1594.9|13
1592283000000|2020-06-16 04:50:00|1602.5|1596.5|1604.8|1598.8|1604.8|1598.8|1602.5|1596.5|8
1592283300000|2020-06-16 04:55:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1603.6|1597.6|17
1592283600000|2020-06-16 05:00:00|1605|1599|1605.8|1599.8|1605.8|1599.8|1605|1599|4
1592283900000|2020-06-16 05:05:00|1606|1600|1608.5|1602.5|1609|1603|1606|1600|28
1592284200000|2020-06-16 05:10:00|1608.3|1602.3|1607.5|1601.5|1608.4|1602.4|1607|1601|16
1592284500000|2020-06-16 05:15:00|1607.9|1601.9|1606.1|1600.1|1608.4|1602.4|1605.8|1599.8|19
1592284800000|2020-06-16 05:20:00|1606.3|1600.3|1606.5|1600.5|1606.9|1600.9|1606.3|1600.3|5
1592285100000|2020-06-16 05:25:00|1606.9|1600.9|1608.6|1602.6|1608.6|1602.6|1606.9|1600.9|13
1592285400000|2020-06-16 05:30:00|1608.4|1602.4|1606|1600|1608.4|1602.4|1606|1600|15
1592285700000|2020-06-16 05:35:00|1606.3|1600.3|1607.6|1601.6|1607.6|1601.6|1606.3|1600.3|9
1592286000000|2020-06-16 05:40:00|1607.8|1601.8|1608.5|1602.5|1608.5|1602.5|1607.4|1601.4|18
1592286300000|2020-06-16 05:45:00|1608.6|1602.6|1606.3|1600.3|1609.4|1603.4|1605.9|1599.9|16
1592286600000|2020-06-16 05:50:00|1606.5|1600.5|1604.9|1598.9|1606.5|1600.5|1604.9|1598.9|18
1592286900000|2020-06-16 05:55:00|1604.8|1598.8|1605.6|1599.6|1607.8|1601.8|1604.8|1598.8|40
1592287200000|2020-06-16 06:00:00|1605.8|1599.8|1603.8|1597.8|1605.8|1599.8|1603.4|1597.4|23
1592287500000|2020-06-16 06:05:00|1604.3|1598.3|1604|1598|1604.3|1598.3|1603.4|1597.4|33
1592287800000|2020-06-16 06:10:00|1603.9|1597.9|1605.6|1599.6|1605.6|1599.6|1603.5|1597.5|52
1592288100000|2020-06-16 06:15:00|1605.5|1599.5|1605.3|1599.3|1607.1|1601.1|1604.5|1598.5|41
1592288400000|2020-06-16 06:20:00|1605.5|1599.5|1605.3|1599.3|1607.1|1601.1|1604.5|1598.5|56
1592288700000|2020-06-16 06:25:00|1605.4|1599.4|1603.8|1597.8|1606.4|1600.4|1603.5|1597.5|17
1592289000000|2020-06-16 06:30:00|1603.5|1597.5|1604.6|1598.6|1604.8|1598.8|1602|1596|33
1592289300000|2020-06-16 06:35:00|1604.5|1598.5|1602.5|1596.5|1604.8|1598.8|1601.8|1595.8|43
1592289600000|2020-06-16 06:40:00|1602.8|1596.8|1606.6|1600.6|1606.6|1600.6|1602.8|1596.8|26
1592289900000|2020-06-16 06:45:00|1606.8|1600.8|1607.5|1601.5|1609|1603|1606.8|1600.8|40
1592290200000|2020-06-16 06:50:00|1607.8|1601.8|1609.3|1603.3|1609.6|1603.6|1607.8|1601.8|29
1592290500000|2020-06-16 06:55:00|1609|1603|1606.3|1600.3|1609|1603|1604.5|1598.5|16
1592290800000|2020-06-16 07:00:00|1606|1600|1604|1598|1606.3|1600.3|1603.5|1597.5|68
1592291100000|2020-06-16 07:05:00|1603.8|1597.8|1602|1596|1604.3|1598.3|1602|1596|20
1592291400000|2020-06-16 07:10:00|1601.3|1595.3|1602|1596|1602.5|1596.5|1601|1595|16
1592291700000|2020-06-16 07:15:00|1602.3|1596.3|1601|1595|1602.3|1596.3|1601|1595|5
1592292000000|2020-06-16 07:20:00|1600.8|1594.8|1602.8|1596.8|1602.8|1596.8|1600.5|1594.5|12
1592292300000|2020-06-16 07:25:00|1602.5|1596.5|1603.5|1597.5|1603.8|1597.8|1601|1595|25
1592292600000|2020-06-16 07:30:00|1603.3|1597.3|1607.8|1601.8|1608.8|1602.8|1603.3|1597.3|40
1592292900000|2020-06-16 07:35:00|1608|1602|1607.5|1601.5|1609.3|1603.3|1607.5|1601.5|15
1592293200000|2020-06-16 07:40:00|1607.8|1601.8|1608|1602|1608.5|1602.5|1607.5|1601.5|13
1592293500000|2020-06-16 07:45:00|1607.8|1601.8|1608|1602|1608|1602|1607.5|1601.5|4
1592293800000|2020-06-16 07:50:00|1607.8|1601.8|1605|1599|1607.8|1601.8|1605|1599|9
1592294100000|2020-06-16 07:55:00|1605.3|1599.3|1604.3|1598.3|1605.8|1599.8|1603.3|1597.3|26
1592294400000|2020-06-16 08:00:00|1603.8|1597.8|1600|1594|1603.8|1597.8|1600|1594|52
1592294700000|2020-06-16 08:05:00|1600.3|1594.3|1601.8|1595.8|1601.8|1595.8|1600|1594|14
1592295000000|2020-06-16 08:10:00|1601.5|1595.5|1602.3|1596.3|1603|1597|1601.3|1595.3|14
1592295300000|2020-06-16 08:15:00|1602.5|1596.5|1601.3|1595.3|1603|1597|1601.3|1595.3|20
1592295600000|2020-06-16 08:20:00|1601|1595|1601.8|1595.8|1601.8|1595.8|1600.8|1594.8|21
1592295900000|2020-06-16 08:25:00|1602|1596|1602.8|1596.8|1603.8|1597.8|1602|1596|19
1592296200000|2020-06-16 08:30:00|1603|1597|1601.8|1595.8|1604.3|1598.3|1601.8|1595.8|28
1592296500000|2020-06-16 08:35:00|1602.3|1596.3|1602.8|1596.8|1602.8|1596.8|1602.3|1596.3|9
1592296800000|2020-06-16 08:40:00|1603|1597|1605.3|1599.3|1605.3|1599.3|1603|1597|18
1592297100000|2020-06-16 08:45:00|1605|1599|1605.8|1599.8|1605.8|1599.8|1603.8|1597.8|15
1592297400000|2020-06-16 08:50:00|1605.5|1599.5|1605.8|1599.8|1607.3|1601.3|1605|1599|19
1592297700000|2020-06-16 08:55:00|1605.5|1599.5|1604.8|1598.8|1605.5|1599.5|1603.3|1597.3|25
1592298000000|2020-06-16 09:00:00|1605|1599|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|10
1592298300000|2020-06-16 09:05:00|1604.5|1598.5|1603.3|1597.3|1604.8|1598.8|1603|1597|18
1592298600000|2020-06-16 09:10:00|1603|1597|1602.3|1596.3|1603|1597|1601.8|1595.8|12
1592298900000|2020-06-16 09:15:00|1602|1596|1602.3|1596.3|1602.8|1596.8|1601.3|1595.3|15
1592299200000|2020-06-16 09:20:00|1602.5|1596.5|1601.8|1595.8|1602.5|1596.5|1600.8|1594.8|16
1592299500000|2020-06-16 09:25:00|1601.5|1595.5|1600.8|1594.8|1602.5|1596.5|1600.8|1594.8|21
1592299800000|2020-06-16 09:30:00|1601.3|1595.3|1601.5|1595.5|1601.5|1595.5|1601|1595|10
1592300100000|2020-06-16 09:35:00|1601|1595|1600|1594|1601|1595|1599.5|1593.5|13
1592300400000|2020-06-16 09:40:00|1600.3|1594.3|1601.8|1595.8|1602.3|1596.3|1600|1594|12
1592300700000|2020-06-16 09:45:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1600.3|1594.3|20
1592301000000|2020-06-16 09:50:00|1601|1595|1600.5|1594.5|1601|1595|1599.8|1593.8|10
1592301300000|2020-06-16 09:55:00|1600.3|1594.3|1600.8|1594.8|1601.3|1595.3|1600.3|1594.3|7
1592301600000|2020-06-16 10:00:00|1600.3|1594.3|1599.8|1593.8|1600.5|1594.5|1599.8|1593.8|10
1592301900000|2020-06-16 10:05:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|4
1592302200000|2020-06-16 10:10:00|1598.5|1592.5|1598.3|1592.3|1599|1593|1598.3|1592.3|19
1592302500000|2020-06-16 10:15:00|1597.8|1591.8|1599.3|1593.3|1600.5|1594.5|1597.3|1591.3|26
1592302800000|2020-06-16 10:20:00|1598.3|1592.3|1598.3|1592.3|1598.5|1592.5|1597.8|1591.8|18
1592303100000|2020-06-16 10:25:00|1598.5|1592.5|1597.8|1591.8|1598.8|1592.8|1597.8|1591.8|25
1592303400000|2020-06-16 10:30:00|1598|1592|1599|1593|1599.5|1593.5|1598|1592|16
1592303700000|2020-06-16 10:35:00|1599.3|1593.3|1598.5|1592.5|1599.8|1593.8|1598.3|1592.3|12
1592304000000|2020-06-16 10:40:00|1598.3|1592.3|1598.3|1592.3|1598.5|1592.5|1597.5|1591.5|13
1592304300000|2020-06-16 10:45:00|1598|1592|1598.3|1592.3|1598.8|1592.8|1598|1592|8
1592304600000|2020-06-16 10:50:00|1598|1592|1597.8|1591.8|1598.8|1592.8|1597.8|1591.8|11
1592304900000|2020-06-16 10:55:00|1597.5|1591.5|1598.8|1592.8|1598.8|1592.8|1597.5|1591.5|10
1592305200000|2020-06-16 11:00:00|1599|1593|1598.3|1592.3|1599.3|1593.3|1597.8|1591.8|15
1592305500000|2020-06-16 11:05:00|1598.5|1592.5|1599|1593|1599.3|1593.3|1598.5|1592.5|5
1592305800000|2020-06-16 11:10:00|1598.8|1592.8|1597.3|1591.3|1598.8|1592.8|1597|1591|22
1592306100000|2020-06-16 11:15:00|1597|1591|1596.8|1590.8|1597.3|1591.3|1596.8|1590.8|16
1592306400000|2020-06-16 11:20:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.3|1590.3|7
1592306700000|2020-06-16 11:25:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.5|1590.5|4
1592307000000|2020-06-16 11:30:00|1596.5|1590.5|1596.8|1590.8|1597.3|1591.3|1596.5|1590.5|14
1592307300000|2020-06-16 11:35:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1596.8|1590.8|7
1592307600000|2020-06-16 11:40:00|1597.5|1591.5|1598.3|1592.3|1598.3|1592.3|1597.5|1591.5|3
1592307900000|2020-06-16 11:45:00|1598.5|1592.5|1600.5|1594.5|1600.5|1594.5|1598.5|1592.5|11
1592308200000|2020-06-16 11:50:00|1600.3|1594.3|1598.3|1592.3|1600.3|1594.3|1598|1592|13
1592308500000|2020-06-16 11:55:00|1598.5|1592.5|1598.8|1592.8|1599.5|1593.5|1597.8|1591.8|50
1592308800000|2020-06-16 12:00:00|1598.3|1592.3|1600.3|1594.3|1600.3|1594.3|1598.3|1592.3|12
1592309100000|2020-06-16 12:05:00|1600.5|1594.5|1600.3|1594.3|1600.8|1594.8|1599.3|1593.3|20
1592309400000|2020-06-16 12:10:00|1600|1594|1601|1595|1601|1595|1598.8|1592.8|22
1592309700000|2020-06-16 12:15:00|1601.3|1595.3|1600.5|1594.5|1601.8|1595.8|1600.3|1594.3|23
1592310000000|2020-06-16 12:20:00|1601|1595|1601|1595|1601.3|1595.3|1600.3|1594.3|17
1592310300000|2020-06-16 12:25:00|1600.8|1594.8|1600.5|1594.5|1602|1596|1600.3|1594.3|23
1592310600000|2020-06-16 12:30:00|1600.8|1594.8|1604|1598|1604.5|1598.5|1600.8|1594.8|43
1592310900000|2020-06-16 12:35:00|1603.8|1597.8|1603.8|1597.8|1604.5|1598.5|1603.3|1597.3|26
1592311200000|2020-06-16 12:40:00|1604|1598|1605.3|1599.3|1605.3|1599.3|1603.8|1597.8|39
1592311500000|2020-06-16 12:45:00|1605.5|1599.5|1605.8|1599.8|1606.3|1600.3|1605|1599|20
1592311800000|2020-06-16 12:50:00|1606|1600|1607.8|1601.8|1607.8|1601.8|1606|1600|20
1592312100000|2020-06-16 12:55:00|1608|1602|1609|1603|1611.3|1605.3|1607.8|1601.8|39
1592312400000|2020-06-16 13:00:00|1608.8|1602.8|1608.5|1602.5|1609|1603|1606.8|1600.8|59
1592312700000|2020-06-16 13:05:00|1608.3|1602.3|1607.3|1601.3|1608.3|1602.3|1606.8|1600.8|43
1592313000000|2020-06-16 13:10:00|1607|1601|1608.3|1602.3|1608.5|1602.5|1606.8|1600.8|16
1592313300000|2020-06-16 13:15:00|1608.5|1602.5|1610.3|1604.3|1610.3|1604.3|1608|1602|38
1592313600000|2020-06-16 13:20:00|1610.5|1604.5|1611.8|1605.8|1612.5|1606.5|1609.5|1603.5|49
1592313900000|2020-06-16 13:25:00|1611.5|1605.5|1612|1606|1612.8|1606.8|1611.3|1605.3|28
1592314200000|2020-06-16 13:30:00|1612.3|1606.3|1609.5|1603.5|1612.3|1606.3|1609.3|1603.3|29
1592314500000|2020-06-16 13:35:00|1609.3|1603.3|1609.8|1603.8|1609.8|1603.8|1608.5|1602.5|34
1592314800000|2020-06-16 13:40:00|1609.5|1603.5|1609.3|1603.3|1610.5|1604.5|1608.5|1602.5|41
1592315100000|2020-06-16 13:45:00|1609.5|1603.5|1610.5|1604.5|1611.8|1605.8|1609.3|1603.3|36
1592315400000|2020-06-16 13:50:00|1610.3|1604.3|1610.8|1604.8|1611|1605|1610.3|1604.3|9
1592315700000|2020-06-16 13:55:00|1610.5|1604.5|1610.8|1604.8|1610.8|1604.8|1610.3|1604.3|22
1592316000000|2020-06-16 14:00:00|1610.3|1604.3|1611.5|1605.5|1611.8|1605.8|1609.8|1603.8|14
1592316300000|2020-06-16 14:05:00|1611.3|1605.3|1612.3|1606.3|1612.8|1606.8|1611.3|1605.3|65
1592316600000|2020-06-16 14:10:00|1612|1606|1615.8|1609.8|1615.8|1609.8|1611.8|1605.8|94
1592316900000|2020-06-16 14:15:00|1615.5|1609.5|1615.3|1609.3|1616|1610|1614.5|1608.5|45
1592317200000|2020-06-16 14:20:00|1615|1609|1615.5|1609.5|1616|1610|1614.8|1608.8|48
1592317500000|2020-06-16 14:25:00|1615.3|1609.3|1615.8|1609.8|1616.3|1610.3|1614.5|1608.5|31
1592317800000|2020-06-16 14:30:00|1615.5|1609.5|1615.3|1609.3|1615.8|1609.8|1613|1607|46
1592318100000|2020-06-16 14:35:00|1615|1609|1612.5|1606.5|1615.8|1609.8|1612|1606|57
1592318400000|2020-06-16 14:40:00|1612.3|1606.3|1608.5|1602.5|1612.8|1606.8|1606.8|1600.8|80
1592318700000|2020-06-16 14:45:00|1608.8|1602.8|1612.3|1606.3|1612.3|1606.3|1608.3|1602.3|56
1592319000000|2020-06-16 14:50:00|1612|1606|1604|1598|1612.5|1606.5|1603.8|1597.8|91
1592319300000|2020-06-16 14:55:00|1603.8|1597.8|1591.8|1585.8|1605.5|1599.5|1589.3|1583.3|130
1592319600000|2020-06-16 15:00:00|1591.5|1585.5|1595|1589|1595.3|1589.3|1591.3|1585.3|70
1592319900000|2020-06-16 15:05:00|1595.3|1589.3|1597.5|1591.5|1599.8|1593.8|1595.3|1589.3|90
1592320200000|2020-06-16 15:10:00|1597.8|1591.8|1594|1588|1598|1592|1591.8|1585.8|80
1592320500000|2020-06-16 15:15:00|1594.3|1588.3|1595.5|1589.5|1597.5|1591.5|1593.5|1587.5|55
1592320800000|2020-06-16 15:20:00|1595.3|1589.3|1598.8|1592.8|1600|1594|1595.3|1589.3|74
1592321100000|2020-06-16 15:25:00|1599|1593|1600.3|1594.3|1601|1595|1598|1592|71
1592321400000|2020-06-16 15:30:00|1600.5|1594.5|1600|1594|1602.8|1596.8|1599.3|1593.3|68
1592321700000|2020-06-16 15:35:00|1600.3|1594.3|1599.8|1593.8|1601.3|1595.3|1597.8|1591.8|38
1592322000000|2020-06-16 15:40:00|1599.5|1593.5|1598.5|1592.5|1599.5|1593.5|1596.8|1590.8|34
1592322300000|2020-06-16 15:45:00|1598.3|1592.3|1599.5|1593.5|1599.8|1593.8|1598.3|1592.3|11
1592322600000|2020-06-16 15:50:00|1599.3|1593.3|1601.3|1595.3|1601.3|1595.3|1599.3|1593.3|27
1592322900000|2020-06-16 15:55:00|1601|1595|1600.3|1594.3|1601|1595|1600.3|1594.3|4
1592323200000|2020-06-16 16:00:00|1600.5|1594.5|1601.8|1595.8|1602|1596|1600.5|1594.5|7
1592323500000|2020-06-16 16:05:00|1602.3|1596.3|1602.8|1596.8|1603.5|1597.5|1601.8|1595.8|12
1592323800000|2020-06-16 16:10:00|1602.5|1596.5|1603.5|1597.5|1603.5|1597.5|1602.5|1596.5|8
1592324100000|2020-06-16 16:15:00|1603.8|1597.8|1603.8|1597.8|1604.3|1598.3|1603.5|1597.5|14
1592324400000|2020-06-16 16:20:00|1604|1598|1604.3|1598.3|1604.3|1598.3|1603.5|1597.5|12
1592324700000|2020-06-16 16:25:00|1604.5|1598.5|1604.5|1598.5|1605.5|1599.5|1604.5|1598.5|14
1592325000000|2020-06-16 16:30:00|1604.3|1598.3|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|7
1592325300000|2020-06-16 16:35:00|1605|1599|1604.5|1598.5|1605|1599|1604.3|1598.3|5
1592325600000|2020-06-16 16:40:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.8|1598.8|3
1592325900000|2020-06-16 16:45:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|10
1592326200000|2020-06-16 16:50:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|2
1592326500000|2020-06-16 16:55:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|4
1592352000000|2020-06-17 00:00:00|1604.4|1598.4|1604.4|1598.4|1604.4|1598.4|1604.4|1598.4|1
1592352600000|2020-06-17 00:10:00|1604.3|1598.3|1604.9|1598.9|1604.9|1598.9|1604.3|1598.3|3
1592352900000|2020-06-17 00:15:00|1605.1|1599.1|1604.4|1598.4|1605.1|1599.1|1604.4|1598.4|4
1592353200000|2020-06-17 00:20:00|1603.5|1597.5|1602.6|1596.6|1603.5|1597.5|1602|1596|9
1592353500000|2020-06-17 00:25:00|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1
1592353800000|2020-06-17 00:30:00|1602.4|1596.4|1602.5|1596.5|1602.5|1596.5|1600.3|1594.3|8
1592354400000|2020-06-17 00:40:00|1602.6|1596.6|1603.3|1597.3|1603.3|1597.3|1602.5|1596.5|5
1592355300000|2020-06-17 00:55:00|1603.5|1597.5|1605.1|1599.1|1605.1|1599.1|1603.5|1597.5|5
1592355600000|2020-06-17 01:00:00|1605|1599|1606.5|1600.5|1606.5|1600.5|1604.9|1598.9|9
1592355900000|2020-06-17 01:05:00|1606.3|1600.3|1606|1600|1606.3|1600.3|1605.3|1599.3|8
1592356200000|2020-06-17 01:10:00|1606.3|1600.3|1607|1601|1608|1602|1606.3|1600.3|8
1592356500000|2020-06-17 01:15:00|1607.3|1601.3|1605.5|1599.5|1607.3|1601.3|1605.5|1599.5|8
1592356800000|2020-06-17 01:20:00|1605.3|1599.3|1604|1598|1605.3|1599.3|1604|1598|3
1592357100000|2020-06-17 01:25:00|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1
1592357400000|2020-06-17 01:30:00|1603|1597|1601.3|1595.3|1603|1597|1601.1|1595.1|9
1592357700000|2020-06-17 01:35:00|1601.4|1595.4|1603.8|1597.8|1603.8|1597.8|1601.4|1595.4|24
1592358000000|2020-06-17 01:40:00|1603.5|1597.5|1602.8|1596.8|1603.5|1597.5|1602.8|1596.8|2
1592358300000|2020-06-17 01:45:00|1603|1597|1604.5|1598.5|1604.8|1598.8|1603|1597|7
1592358600000|2020-06-17 01:50:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.5|1598.5|8
1592358900000|2020-06-17 01:55:00|1605|1599|1604.8|1598.8|1605|1599|1604.8|1598.8|2
1592359200000|2020-06-17 02:00:00|1604.6|1598.6|1604.5|1598.5|1604.6|1598.6|1604.3|1598.3|6
1592359500000|2020-06-17 02:05:00|1604.8|1598.8|1606.4|1600.4|1606.8|1600.8|1604.6|1598.6|15
1592359800000|2020-06-17 02:10:00|1606.3|1600.3|1603.9|1597.9|1606.6|1600.6|1603.9|1597.9|20
1592360100000|2020-06-17 02:15:00|1603.8|1597.8|1604.8|1598.8|1604.8|1598.8|1603.8|1597.8|6
1592360400000|2020-06-17 02:20:00|1604.5|1598.5|1604.1|1598.1|1604.5|1598.5|1604.1|1598.1|3
1592360700000|2020-06-17 02:25:00|1604|1598|1603.5|1597.5|1604|1598|1603.5|1597.5|2
1592361000000|2020-06-17 02:30:00|1603.3|1597.3|1600.6|1594.6|1603.3|1597.3|1600.3|1594.3|26
1592361300000|2020-06-17 02:35:00|1600.8|1594.8|1604.3|1598.3|1604.3|1598.3|1599.9|1593.9|32
1592361600000|2020-06-17 02:40:00|1604|1598|1603.8|1597.8|1604.5|1598.5|1603.6|1597.6|15
1592361900000|2020-06-17 02:45:00|1604|1598|1604.5|1598.5|1604.5|1598.5|1604|1598|6
1592362200000|2020-06-17 02:50:00|1604.3|1598.3|1604|1598|1604.3|1598.3|1603.9|1597.9|6
1592362500000|2020-06-17 02:55:00|1604.4|1598.4|1605.3|1599.3|1605.3|1599.3|1604.4|1598.4|7
1592363100000|2020-06-17 03:05:00|1605.6|1599.6|1605.5|1599.5|1605.6|1599.6|1605.5|1599.5|2
1592363400000|2020-06-17 03:10:00|1605.6|1599.6|1605.9|1599.9|1606|1600|1605.6|1599.6|3
1592363700000|2020-06-17 03:15:00|1606.1|1600.1|1605.5|1599.5|1606.1|1600.1|1605.5|1599.5|6
1592364300000|2020-06-17 03:25:00|1605.6|1599.6|1603|1597|1605.6|1599.6|1602.3|1596.3|19
1592364900000|2020-06-17 03:35:00|1602.9|1596.9|1602.8|1596.8|1602.9|1596.9|1602.8|1596.8|2
1592365200000|2020-06-17 03:40:00|1603|1597|1603|1597|1603|1597|1603|1597|1
1592365500000|2020-06-17 03:45:00|1603.4|1597.4|1604|1598|1604|1598|1603.4|1597.4|3
1592366400000|2020-06-17 04:00:00|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1
1592369100000|2020-06-17 04:45:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1604.5|1598.5|7
1592369400000|2020-06-17 04:50:00|1605.3|1599.3|1603.6|1597.6|1605.3|1599.3|1603.6|1597.6|7
1592370000000|2020-06-17 05:00:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.6|1597.6|2
1592370300000|2020-06-17 05:05:00|1603.8|1597.8|1604.3|1598.3|1604.3|1598.3|1602|1596|16
1592370600000|2020-06-17 05:10:00|1604.5|1598.5|1603|1597|1604.5|1598.5|1603|1597|6
1592370900000|2020-06-17 05:15:00|1602.8|1596.8|1603.1|1597.1|1603.5|1597.5|1602.8|1596.8|7
1592371200000|2020-06-17 05:20:00|1603.3|1597.3|1603.4|1597.4|1603.4|1597.4|1603.3|1597.3|2
1592371500000|2020-06-17 05:25:00|1603.3|1597.3|1603|1597|1603.3|1597.3|1603|1597|2
1592371800000|2020-06-17 05:30:00|1603.3|1597.3|1604.8|1598.8|1604.8|1598.8|1603.3|1597.3|8
1592372100000|2020-06-17 05:35:00|1604.5|1598.5|1604|1598|1604.5|1598.5|1603.8|1597.8|5
1592372400000|2020-06-17 05:40:00|1604.3|1598.3|1604.1|1598.1|1604.9|1598.9|1604.1|1598.1|12
1592372700000|2020-06-17 05:45:00|1604.3|1598.3|1606.6|1600.6|1606.6|1600.6|1604.3|1598.3|15
1592373000000|2020-06-17 05:50:00|1606.4|1600.4|1605.3|1599.3|1606.6|1600.6|1604.3|1598.3|43
1592373300000|2020-06-17 05:55:00|1605|1599|1604.5|1598.5|1605|1599|1603.5|1597.5|23
1592373600000|2020-06-17 06:00:00|1604.8|1598.8|1605.8|1599.8|1606.3|1600.3|1604.5|1598.5|18
1592373900000|2020-06-17 06:05:00|1605.5|1599.5|1607.4|1601.4|1607.6|1601.6|1604.9|1598.9|32
1592374200000|2020-06-17 06:10:00|1607.1|1601.1|1605|1599|1607.1|1601.1|1605|1599|14
1592374500000|2020-06-17 06:15:00|1604.9|1598.9|1604.5|1598.5|1605.8|1599.8|1604.1|1598.1|27
1592374800000|2020-06-17 06:20:00|1604.6|1598.6|1605.8|1599.8|1605.9|1599.9|1604.6|1598.6|11
1592375100000|2020-06-17 06:25:00|1605.9|1599.9|1604.3|1598.3|1605.9|1599.9|1604.1|1598.1|4
1592375400000|2020-06-17 06:30:00|1604.1|1598.1|1602.9|1596.9|1604.1|1598.1|1602.9|1596.9|18
1592375700000|2020-06-17 06:35:00|1603.5|1597.5|1604.1|1598.1|1604.1|1598.1|1603.5|1597.5|5
1592376000000|2020-06-17 06:40:00|1604.3|1598.3|1604.3|1598.3|1604.8|1598.8|1604.3|1598.3|8
1592376300000|2020-06-17 06:45:00|1604.1|1598.1|1603|1597|1604.1|1598.1|1602.1|1596.1|9
1592376600000|2020-06-17 06:50:00|1603.1|1597.1|1601.9|1595.9|1603.5|1597.5|1601.1|1595.1|31
1592376900000|2020-06-17 06:55:00|1602|1596|1603.8|1597.8|1604|1598|1601.8|1595.8|19
1592377200000|2020-06-17 07:00:00|1603.5|1597.5|1603.3|1597.3|1606|1600|1602.3|1596.3|36
1592377500000|2020-06-17 07:05:00|1603.5|1597.5|1602.3|1596.3|1603.5|1597.5|1602|1596|6
1592377800000|2020-06-17 07:10:00|1602|1596|1601.3|1595.3|1602.8|1596.8|1601.3|1595.3|11
1592378100000|2020-06-17 07:15:00|1601|1595|1602.3|1596.3|1602.8|1596.8|1600.3|1594.3|27
1592378400000|2020-06-17 07:20:00|1602|1596|1599.8|1593.8|1602|1596|1599.8|1593.8|15
1592378700000|2020-06-17 07:25:00|1599.5|1593.5|1601|1595|1602|1596|1599.5|1593.5|16
1592379000000|2020-06-17 07:30:00|1600.8|1594.8|1600.3|1594.3|1601.3|1595.3|1600|1594|22
1592379300000|2020-06-17 07:35:00|1600|1594|1599.5|1593.5|1600.8|1594.8|1599.5|1593.5|18
1592379600000|2020-06-17 07:40:00|1599.3|1593.3|1599|1593|1600|1594|1597.3|1591.3|29
1592379900000|2020-06-17 07:45:00|1598.8|1592.8|1596.8|1590.8|1598.8|1592.8|1596.5|1590.5|19
1592380200000|2020-06-17 07:50:00|1596.5|1590.5|1595.8|1589.8|1596.5|1590.5|1595.3|1589.3|10
1592380500000|2020-06-17 07:55:00|1595.5|1589.5|1594|1588|1597|1591|1594|1588|18
1592380800000|2020-06-17 08:00:00|1594.3|1588.3|1599.3|1593.3|1600|1594|1594.3|1588.3|26
1592381100000|2020-06-17 08:05:00|1599|1593|1598|1592|1599.8|1593.8|1597|1591|27
1592381400000|2020-06-17 08:10:00|1597.8|1591.8|1599|1593|1599.3|1593.3|1596.8|1590.8|22
1592381700000|2020-06-17 08:15:00|1599.3|1593.3|1600.3|1594.3|1600.5|1594.5|1597.5|1591.5|39
1592382000000|2020-06-17 08:20:00|1600|1594|1599.8|1593.8|1602|1596|1599.5|1593.5|20
1592382300000|2020-06-17 08:25:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1599|1593|2
1592382600000|2020-06-17 08:30:00|1599|1593|1598.5|1592.5|1599.3|1593.3|1597.5|1591.5|18
1592382900000|2020-06-17 08:35:00|1598.3|1592.3|1596.3|1590.3|1599|1593|1596|1590|22
1592383200000|2020-06-17 08:40:00|1596|1590|1598.3|1592.3|1598.3|1592.3|1596|1590|17
1592383500000|2020-06-17 08:45:00|1598|1592|1597.5|1591.5|1599.3|1593.3|1596.8|1590.8|25
1592383800000|2020-06-17 08:50:00|1597.3|1591.3|1597|1591|1598.3|1592.3|1596.3|1590.3|32
1592384100000|2020-06-17 08:55:00|1597.3|1591.3|1598.5|1592.5|1599.5|1593.5|1597.3|1591.3|22
1592384400000|2020-06-17 09:00:00|1598.3|1592.3|1598.3|1592.3|1598.8|1592.8|1597.3|1591.3|13
1592384700000|2020-06-17 09:05:00|1598.5|1592.5|1597.5|1591.5|1598.5|1592.5|1596.5|1590.5|20
1592385000000|2020-06-17 09:10:00|1597.3|1591.3|1597.3|1591.3|1597.3|1591.3|1596.3|1590.3|17
1592385300000|2020-06-17 09:15:00|1597.5|1591.5|1597.3|1591.3|1597.8|1591.8|1595.8|1589.8|28
1592385600000|2020-06-17 09:20:00|1597|1591|1597.3|1591.3|1598.8|1592.8|1596.5|1590.5|34
1592385900000|2020-06-17 09:25:00|1598|1592|1599|1593|1599|1593|1597.8|1591.8|16
1592386200000|2020-06-17 09:30:00|1598.8|1592.8|1599.5|1593.5|1600|1594|1598.8|1592.8|17
1592386500000|2020-06-17 09:35:00|1599.3|1593.3|1599.5|1593.5|1599.8|1593.8|1598.5|1592.5|11
1592386800000|2020-06-17 09:40:00|1599.8|1593.8|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|9
1592387100000|2020-06-17 09:45:00|1600|1594|1598|1592|1600|1594|1596|1590|44
1592387400000|2020-06-17 09:50:00|1597.5|1591.5|1599.5|1593.5|1599.5|1593.5|1597.5|1591.5|14
1592387700000|2020-06-17 09:55:00|1599.8|1593.8|1599|1593|1600.3|1594.3|1598.8|1592.8|13
1592388000000|2020-06-17 10:00:00|1598.8|1592.8|1600.3|1594.3|1600.3|1594.3|1598.8|1592.8|10
1592388300000|2020-06-17 10:05:00|1600|1594|1599.8|1593.8|1601|1595|1599.3|1593.3|21
1592388600000|2020-06-17 10:10:00|1600|1594|1600|1594|1601.3|1595.3|1599.8|1593.8|24
1592388900000|2020-06-17 10:15:00|1599.8|1593.8|1599.5|1593.5|1601.3|1595.3|1599.5|1593.5|13
1592389200000|2020-06-17 10:20:00|1599.8|1593.8|1600.8|1594.8|1601|1595|1599.8|1593.8|4
1592389500000|2020-06-17 10:25:00|1600.3|1594.3|1601.8|1595.8|1603.8|1597.8|1600|1594|20
1592389800000|2020-06-17 10:30:00|1602|1596|1600.8|1594.8|1602|1596|1600.8|1594.8|9
1592390100000|2020-06-17 10:35:00|1601|1595|1600.8|1594.8|1601.3|1595.3|1600.5|1594.5|8
1592390400000|2020-06-17 10:40:00|1601.3|1595.3|1602|1596|1602|1596|1601.3|1595.3|4
1592390700000|2020-06-17 10:45:00|1601.8|1595.8|1602|1596|1602|1596|1601|1595|7
1592391000000|2020-06-17 10:50:00|1601.8|1595.8|1604|1598|1604|1598|1601.3|1595.3|19
1592391300000|2020-06-17 10:55:00|1603.8|1597.8|1604.3|1598.3|1604.5|1598.5|1603.5|1597.5|17
1592391600000|2020-06-17 11:00:00|1605|1599|1604.5|1598.5|1606.5|1600.5|1604.5|1598.5|13
1592391900000|2020-06-17 11:05:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.3|1598.3|8
1592392200000|2020-06-17 11:10:00|1604.3|1598.3|1603.3|1597.3|1604.3|1598.3|1603.3|1597.3|6
1592392500000|2020-06-17 11:15:00|1603|1597|1601.8|1595.8|1603|1597|1601.8|1595.8|12
1592392800000|2020-06-17 11:20:00|1601.5|1595.5|1602.8|1596.8|1602.8|1596.8|1601|1595|21
1592393100000|2020-06-17 11:25:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1601.8|1595.8|14
1592393400000|2020-06-17 11:30:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1601.8|1595.8|6
1592393700000|2020-06-17 11:35:00|1602.5|1596.5|1602.8|1596.8|1603.3|1597.3|1602.3|1596.3|8
1592394000000|2020-06-17 11:40:00|1603|1597|1604.3|1598.3|1605.3|1599.3|1602.8|1596.8|27
1592394300000|2020-06-17 11:45:00|1604|1598|1604.3|1598.3|1605.3|1599.3|1603.8|1597.8|12
1592394600000|2020-06-17 11:50:00|1604.5|1598.5|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|15
1592394900000|2020-06-17 11:55:00|1604.5|1598.5|1604|1598|1604.5|1598.5|1602|1596|56
1592395200000|2020-06-17 12:00:00|1604.3|1598.3|1606.5|1600.5|1606.8|1600.8|1604|1598|56
1592395500000|2020-06-17 12:05:00|1606.3|1600.3|1604|1598|1606.8|1600.8|1604|1598|28
1592395800000|2020-06-17 12:10:00|1604.3|1598.3|1603.5|1597.5|1604.3|1598.3|1603.5|1597.5|9
1592396100000|2020-06-17 12:15:00|1603.3|1597.3|1604.8|1598.8|1605|1599|1603|1597|27
1592396400000|2020-06-17 12:20:00|1604.5|1598.5|1602.5|1596.5|1604.5|1598.5|1602.5|1596.5|33
1592396700000|2020-06-17 12:25:00|1601.8|1595.8|1602|1596|1602.8|1596.8|1601.5|1595.5|16
1592397000000|2020-06-17 12:30:00|1601.8|1595.8|1602.5|1596.5|1602.8|1596.8|1601.8|1595.8|13
1592397300000|2020-06-17 12:35:00|1602.3|1596.3|1603.8|1597.8|1604.5|1598.5|1602.3|1596.3|18
1592397600000|2020-06-17 12:40:00|1604|1598|1604.5|1598.5|1605|1599|1603.5|1597.5|19
1592397900000|2020-06-17 12:45:00|1604.3|1598.3|1606|1600|1606|1600|1604|1598|11
1592398200000|2020-06-17 12:50:00|1605.8|1599.8|1605|1599|1605.8|1599.8|1604.8|1598.8|16
1592398500000|2020-06-17 12:55:00|1604.8|1598.8|1605|1599|1605.3|1599.3|1604.5|1598.5|9
1592398800000|2020-06-17 13:00:00|1604.8|1598.8|1605.5|1599.5|1606|1600|1604.8|1598.8|22
1592399100000|2020-06-17 13:05:00|1605.3|1599.3|1606.3|1600.3|1606.3|1600.3|1605.3|1599.3|9
1592399400000|2020-06-17 13:10:00|1606|1600|1606.5|1600.5|1606.8|1600.8|1606|1600|11
1592399700000|2020-06-17 13:15:00|1606.8|1600.8|1608.3|1602.3|1608.3|1602.3|1606.8|1600.8|12
1592400300000|2020-06-17 13:25:00|1608.5|1602.5|1609.5|1603.5|1610.8|1604.8|1608.5|1602.5|23
1592400600000|2020-06-17 13:30:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1607.5|1601.5|44
1592400900000|2020-06-17 13:35:00|1608.3|1602.3|1609.8|1603.8|1609.8|1603.8|1607.8|1601.8|10
1592401200000|2020-06-17 13:40:00|1609.3|1603.3|1610.8|1604.8|1611.8|1605.8|1609|1603|23
1592401500000|2020-06-17 13:45:00|1610.5|1604.5|1611.5|1605.5|1611.8|1605.8|1610.3|1604.3|11
1592401800000|2020-06-17 13:50:00|1611.3|1605.3|1611.3|1605.3|1611.8|1605.8|1611|1605|13
1592402100000|2020-06-17 13:55:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1610|1604|22
1592402400000|2020-06-17 14:00:00|1611.8|1605.8|1611.3|1605.3|1613|1607|1611.3|1605.3|16
1592402700000|2020-06-17 14:05:00|1611.5|1605.5|1613.3|1607.3|1613.3|1607.3|1610.8|1604.8|24
1592403000000|2020-06-17 14:10:00|1613|1607|1613.8|1607.8|1613.8|1607.8|1612.8|1606.8|6
1592403300000|2020-06-17 14:15:00|1613.5|1607.5|1611.5|1605.5|1613.8|1607.8|1610.8|1604.8|22
1592403600000|2020-06-17 14:20:00|1611.3|1605.3|1612.3|1606.3|1613|1607|1611.3|1605.3|16
1592403900000|2020-06-17 14:25:00|1612.8|1606.8|1612.8|1606.8|1613.5|1607.5|1612.3|1606.3|18
1592404200000|2020-06-17 14:30:00|1612.3|1606.3|1615|1609|1616.3|1610.3|1612|1606|33
1592404500000|2020-06-17 14:35:00|1614.8|1608.8|1612.8|1606.8|1614.8|1608.8|1612|1606|28
1592404800000|2020-06-17 14:40:00|1612.5|1606.5|1613|1607|1613|1607|1612|1606|17
1592405100000|2020-06-17 14:45:00|1612.5|1606.5|1611|1605|1612.5|1606.5|1610.3|1604.3|36
1592405400000|2020-06-17 14:50:00|1610.8|1604.8|1611.5|1605.5|1612.8|1606.8|1610.3|1604.3|33
1592405700000|2020-06-17 14:55:00|1611.3|1605.3|1613|1607|1613|1607|1610.3|1604.3|28
1592406000000|2020-06-17 15:00:00|1612.8|1606.8|1610.3|1604.3|1612.8|1606.8|1610.3|1604.3|34
1592406300000|2020-06-17 15:05:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1609.3|1603.3|39
1592406600000|2020-06-17 15:10:00|1611.5|1605.5|1611|1605|1612|1606|1610.3|1604.3|22
1592406900000|2020-06-17 15:15:00|1610.8|1604.8|1612.8|1606.8|1612.8|1606.8|1610.8|1604.8|20
1592407200000|2020-06-17 15:20:00|1612.5|1606.5|1610.3|1604.3|1614|1608|1609.3|1603.3|33
1592407500000|2020-06-17 15:25:00|1610|1604|1609.8|1603.8|1610.3|1604.3|1609|1603|24
1592407800000|2020-06-17 15:30:00|1610|1604|1609.8|1603.8|1611.8|1605.8|1609|1603|69
1592408100000|2020-06-17 15:35:00|1609.3|1603.3|1609.3|1603.3|1609.8|1603.8|1607.8|1601.8|33
1592408400000|2020-06-17 15:40:00|1609|1603|1609.3|1603.3|1609.8|1603.8|1608.5|1602.5|41
1592408700000|2020-06-17 15:45:00|1609|1603|1608.3|1602.3|1609|1603|1607.8|1601.8|12
1592409000000|2020-06-17 15:50:00|1608.5|1602.5|1609|1603|1609.3|1603.3|1608.3|1602.3|19
1592409300000|2020-06-17 15:55:00|1608.8|1602.8|1609|1603|1609|1603|1608.5|1602.5|12
1592409600000|2020-06-17 16:00:00|1609.3|1603.3|1609.3|1603.3|1609.5|1603.5|1609|1603|5
1592409900000|2020-06-17 16:05:00|1609.5|1603.5|1609.8|1603.8|1609.8|1603.8|1609.3|1603.3|8
1592410200000|2020-06-17 16:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609|1603|4
1592410500000|2020-06-17 16:15:00|1609|1603|1609.5|1603.5|1609.5|1603.5|1609|1603|3
1592410800000|2020-06-17 16:20:00|1610|1604|1611.5|1605.5|1612|1606|1610|1604|11
1592411100000|2020-06-17 16:25:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1611|1605|2
1592411400000|2020-06-17 16:30:00|1610.8|1604.8|1610.8|1604.8|1611.3|1605.3|1609.8|1603.8|11
1592411700000|2020-06-17 16:35:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|4
1592412300000|2020-06-17 16:45:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1610.3|1604.3|7
1592412600000|2020-06-17 16:50:00|1611|1605|1611.8|1605.8|1611.8|1605.8|1611|1605|4
1592412900000|2020-06-17 16:55:00|1612|1606|1612|1606|1612|1606|1612|1606|1
1592438400000|2020-06-18 00:00:00|1609.6|1603.6|1609.5|1603.5|1610.1|1604.1|1609.5|1603.5|8
1592438700000|2020-06-18 00:05:00|1609.3|1603.3|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|3
1592439000000|2020-06-18 00:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1592439600000|2020-06-18 00:20:00|1609.5|1603.5|1609.5|1603.5|1609.5|1603.5|1609.5|1603.5|1
1592439900000|2020-06-18 00:25:00|1609.6|1603.6|1610|1604|1610.3|1604.3|1609.6|1603.6|9
1592440200000|2020-06-18 00:30:00|1609.9|1603.9|1610|1604|1610|1604|1609.9|1603.9|2
1592440800000|2020-06-18 00:40:00|1609.9|1603.9|1610.1|1604.1|1610.5|1604.5|1609.9|1603.9|6
1592441100000|2020-06-18 00:45:00|1610|1604|1609.9|1603.9|1610|1604|1609.9|1603.9|2
1592441400000|2020-06-18 00:50:00|1610.1|1604.1|1610.1|1604.1|1610.3|1604.3|1610.1|1604.1|3
1592441700000|2020-06-18 00:55:00|1610.5|1604.5|1610.1|1604.1|1610.5|1604.5|1610|1604|5
1592442000000|2020-06-18 01:00:00|1609.9|1603.9|1609|1603|1609.9|1603.9|1608.6|1602.6|17
1592442300000|2020-06-18 01:05:00|1608.9|1602.9|1609.5|1603.5|1609.5|1603.5|1608.9|1602.9|4
1592442600000|2020-06-18 01:10:00|1609.8|1603.8|1609.5|1603.5|1609.8|1603.8|1608.3|1602.3|24
1592442900000|2020-06-18 01:15:00|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1
1592443200000|2020-06-18 01:20:00|1609.5|1603.5|1609|1603|1609.5|1603.5|1609|1603|6
1592443500000|2020-06-18 01:25:00|1608.8|1602.8|1609|1603|1609|1603|1608.8|1602.8|2
1592443800000|2020-06-18 01:30:00|1608.8|1602.8|1609|1603|1609|1603|1608.5|1602.5|6
1592444100000|2020-06-18 01:35:00|1608.8|1602.8|1609|1603|1609|1603|1608.8|1602.8|3
1592444400000|2020-06-18 01:40:00|1608.9|1602.9|1608.9|1602.9|1608.9|1602.9|1608.9|1602.9|1
1592444700000|2020-06-18 01:45:00|1609.1|1603.1|1609.8|1603.8|1609.8|1603.8|1609.1|1603.1|6
1592445000000|2020-06-18 01:50:00|1610|1604|1610.4|1604.4|1610.5|1604.5|1609.6|1603.6|20
1592445300000|2020-06-18 01:55:00|1610.5|1604.5|1611.1|1605.1|1611.3|1605.3|1610.4|1604.4|14
1592445600000|2020-06-18 02:00:00|1610.9|1604.9|1610.4|1604.4|1610.9|1604.9|1610.4|1604.4|6
1592445900000|2020-06-18 02:05:00|1610.6|1604.6|1609.3|1603.3|1610.6|1604.6|1609.3|1603.3|5
1592446200000|2020-06-18 02:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1592446500000|2020-06-18 02:15:00|1609.4|1603.4|1610|1604|1610|1604|1609.4|1603.4|4
1592447100000|2020-06-18 02:25:00|1609.4|1603.4|1610|1604|1610|1604|1609|1603|7
1592447400000|2020-06-18 02:30:00|1610.1|1604.1|1609.9|1603.9|1610.1|1604.1|1609.9|1603.9|3
1592447700000|2020-06-18 02:35:00|1610|1604|1610|1604|1610|1604|1610|1604|1
1592448000000|2020-06-18 02:40:00|1610.1|1604.1|1610.9|1604.9|1610.9|1604.9|1610.1|1604.1|5
1592448300000|2020-06-18 02:45:00|1611.1|1605.1|1611.3|1605.3|1611.3|1605.3|1611.1|1605.1|2
1592448600000|2020-06-18 02:50:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|3
1592448900000|2020-06-18 02:55:00|1611.5|1605.5|1611|1605|1611.9|1605.9|1611|1605|4
1592449200000|2020-06-18 03:00:00|1611.6|1605.6|1610.9|1604.9|1611.9|1605.9|1610.9|1604.9|9
1592449800000|2020-06-18 03:10:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1592450400000|2020-06-18 03:20:00|1611|1605|1611|1605|1611|1605|1611|1605|1
1592450700000|2020-06-18 03:25:00|1611.1|1605.1|1611.1|1605.1|1611.4|1605.4|1611.1|1605.1|3
1592451000000|2020-06-18 03:30:00|1610.8|1604.8|1610.5|1604.5|1610.8|1604.8|1610.5|1604.5|2
1592451300000|2020-06-18 03:35:00|1610.6|1604.6|1610.1|1604.1|1610.6|1604.6|1610|1604|7
1592451600000|2020-06-18 03:40:00|1610.3|1604.3|1610.6|1604.6|1610.6|1604.6|1610.3|1604.3|4
1592452800000|2020-06-18 04:00:00|1610.8|1604.8|1610.4|1604.4|1610.8|1604.8|1610.4|1604.4|3
1592453100000|2020-06-18 04:05:00|1611|1605|1610.5|1604.5|1611|1605|1610.5|1604.5|4
1592453700000|2020-06-18 04:15:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1
1592454900000|2020-06-18 04:35:00|1610.8|1604.8|1610.6|1604.6|1610.8|1604.8|1610.6|1604.6|2
1592455800000|2020-06-18 04:50:00|1611.3|1605.3|1611.6|1605.6|1611.6|1605.6|1611.3|1605.3|3
1592456100000|2020-06-18 04:55:00|1611.5|1605.5|1611.5|1605.5|1611.5|1605.5|1611.5|1605.5|1
1592456400000|2020-06-18 05:00:00|1611.6|1605.6|1612.8|1606.8|1612.8|1606.8|1611.6|1605.6|6
1592456700000|2020-06-18 05:05:00|1612.5|1606.5|1613.6|1607.6|1613.6|1607.6|1612.5|1606.5|7
1592457000000|2020-06-18 05:10:00|1613.8|1607.8|1614|1608|1614.3|1608.3|1613.4|1607.4|10
1592457300000|2020-06-18 05:15:00|1614.5|1608.5|1613.6|1607.6|1614.5|1608.5|1613.4|1607.4|10
1592457600000|2020-06-18 05:20:00|1613.8|1607.8|1613.5|1607.5|1613.8|1607.8|1613.5|1607.5|3
1592457900000|2020-06-18 05:25:00|1613.4|1607.4|1612.4|1606.4|1613.4|1607.4|1612.4|1606.4|5
1592458200000|2020-06-18 05:30:00|1612.9|1606.9|1613.1|1607.1|1613.1|1607.1|1612.4|1606.4|8
1592458500000|2020-06-18 05:35:00|1612.9|1606.9|1612.3|1606.3|1612.9|1606.9|1612.3|1606.3|6
1592458800000|2020-06-18 05:40:00|1612|1606|1611|1605|1612|1606|1611|1605|5
1592459100000|2020-06-18 05:45:00|1610.9|1604.9|1610.8|1604.8|1610.9|1604.9|1610.8|1604.8|4
1592459400000|2020-06-18 05:50:00|1610.9|1604.9|1611.4|1605.4|1611.4|1605.4|1610.9|1604.9|2
1592459700000|2020-06-18 05:55:00|1611.3|1605.3|1610.9|1604.9|1611.3|1605.3|1610.9|1604.9|3
1592460000000|2020-06-18 06:00:00|1611.1|1605.1|1610.3|1604.3|1612|1606|1610.3|1604.3|15
1592460300000|2020-06-18 06:05:00|1610|1604|1609.5|1603.5|1610.5|1604.5|1609.5|1603.5|13
1592460600000|2020-06-18 06:10:00|1610|1604|1609.6|1603.6|1610.4|1604.4|1609.5|1603.5|9
1592460900000|2020-06-18 06:15:00|1609.3|1603.3|1609.8|1603.8|1610.1|1604.1|1608.8|1602.8|10
1592461200000|2020-06-18 06:20:00|1609.5|1603.5|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|7
1592461500000|2020-06-18 06:25:00|1609|1603|1610|1604|1610|1604|1608.4|1602.4|23
1592461800000|2020-06-18 06:30:00|1609.8|1603.8|1610.4|1604.4|1611.8|1605.8|1609.8|1603.8|24
1592462100000|2020-06-18 06:35:00|1610.3|1604.3|1609.9|1603.9|1610.3|1604.3|1609.5|1603.5|14
1592462400000|2020-06-18 06:40:00|1608.8|1602.8|1609.3|1603.3|1609.5|1603.5|1608.8|1602.8|7
1592462700000|2020-06-18 06:45:00|1609.4|1603.4|1609.4|1603.4|1609.4|1603.4|1609.4|1603.4|1
1592463000000|2020-06-18 06:50:00|1609.1|1603.1|1609.1|1603.1|1609.1|1603.1|1609.1|1603.1|1
1592463300000|2020-06-18 06:55:00|1609|1603|1608.5|1602.5|1609|1603|1608.5|1602.5|4
1592463600000|2020-06-18 07:00:00|1608.3|1602.3|1606|1600|1608.3|1602.3|1605.5|1599.5|21
1592463900000|2020-06-18 07:05:00|1606.3|1600.3|1607|1601|1608.8|1602.8|1606|1600|20
1592464200000|2020-06-18 07:10:00|1606.8|1600.8|1610.3|1604.3|1610.3|1604.3|1606.8|1600.8|20
1592464500000|2020-06-18 07:15:00|1610|1604|1610.3|1604.3|1610.5|1604.5|1609.8|1603.8|21
1592464800000|2020-06-18 07:20:00|1610|1604|1607.8|1601.8|1610.3|1604.3|1607.3|1601.3|24
1592465100000|2020-06-18 07:25:00|1607.5|1601.5|1608.3|1602.3|1608.8|1602.8|1607.3|1601.3|16
1592465400000|2020-06-18 07:30:00|1608.5|1602.5|1608.5|1602.5|1608.8|1602.8|1608|1602|6
1592465700000|2020-06-18 07:35:00|1608.8|1602.8|1608.5|1602.5|1608.8|1602.8|1608.5|1602.5|6
1592466000000|2020-06-18 07:40:00|1608.8|1602.8|1607.3|1601.3|1608.8|1602.8|1607.3|1601.3|5
1592466300000|2020-06-18 07:45:00|1607.5|1601.5|1607.5|1601.5|1608.3|1602.3|1607.5|1601.5|7
1592466600000|2020-06-18 07:50:00|1607.3|1601.3|1607.3|1601.3|1607.3|1601.3|1607|1601|3
1592466900000|2020-06-18 07:55:00|1607|1601|1607.3|1601.3|1607.3|1601.3|1606.8|1600.8|8
1592467200000|2020-06-18 08:00:00|1607.5|1601.5|1608.3|1602.3|1608.8|1602.8|1607.3|1601.3|10
1592467500000|2020-06-18 08:05:00|1608|1602|1607|1601|1608.3|1602.3|1607|1601|22
1592467800000|2020-06-18 08:10:00|1607.3|1601.3|1606|1600|1607.8|1601.8|1605.5|1599.5|21
1592468100000|2020-06-18 08:15:00|1605.8|1599.8|1606.3|1600.3|1606.8|1600.8|1605.8|1599.8|5
1592468400000|2020-06-18 08:20:00|1606.5|1600.5|1606.8|1600.8|1606.8|1600.8|1606.5|1600.5|2
1592468700000|2020-06-18 08:25:00|1606.5|1600.5|1606.8|1600.8|1607|1601|1606.3|1600.3|9
1592469000000|2020-06-18 08:30:00|1607|1601|1609.8|1603.8|1610.5|1604.5|1607|1601|24
1592469300000|2020-06-18 08:35:00|1609.5|1603.5|1612.3|1606.3|1614|1608|1609.5|1603.5|46
1592469600000|2020-06-18 08:40:00|1612|1606|1614.3|1608.3|1614.8|1608.8|1612|1606|30
1592469900000|2020-06-18 08:45:00|1614.5|1608.5|1616|1610|1616.3|1610.3|1614|1608|22
1592470200000|2020-06-18 08:50:00|1615.8|1609.8|1616.5|1610.5|1617|1611|1615.3|1609.3|30
1592470500000|2020-06-18 08:55:00|1616.8|1610.8|1615|1609|1617.3|1611.3|1615|1609|22
1592470800000|2020-06-18 09:00:00|1614.8|1608.8|1612|1606|1614.8|1608.8|1611.8|1605.8|38
1592471100000|2020-06-18 09:05:00|1612.3|1606.3|1613|1607|1613.3|1607.3|1612.3|1606.3|17
1592471400000|2020-06-18 09:10:00|1613.3|1607.3|1612.3|1606.3|1614.3|1608.3|1612.3|1606.3|14
1592471700000|2020-06-18 09:15:00|1612|1606|1611|1605|1612|1606|1610.3|1604.3|16
1592472000000|2020-06-18 09:20:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1592472300000|2020-06-18 09:25:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1610.3|1604.3|7
1592472600000|2020-06-18 09:30:00|1611.5|1605.5|1611.3|1605.3|1612.8|1606.8|1611.3|1605.3|18
1592472900000|2020-06-18 09:35:00|1611|1605|1608.8|1602.8|1611|1605|1608.3|1602.3|17
1592473200000|2020-06-18 09:40:00|1609.3|1603.3|1609.3|1603.3|1610.8|1604.8|1608.8|1602.8|20
1592473500000|2020-06-18 09:45:00|1609.5|1603.5|1612|1606|1612.3|1606.3|1609.5|1603.5|14
1592473800000|2020-06-18 09:50:00|1611.8|1605.8|1613.5|1607.5|1613.5|1607.5|1611.8|1605.8|18
1592474100000|2020-06-18 09:55:00|1613.8|1607.8|1613.3|1607.3|1613.8|1607.8|1613.3|1607.3|10
1592474400000|2020-06-18 10:00:00|1613.5|1607.5|1613.8|1607.8|1613.8|1607.8|1613.5|1607.5|2
1592474700000|2020-06-18 10:05:00|1614|1608|1613.5|1607.5|1614.8|1608.8|1613.3|1607.3|17
1592475000000|2020-06-18 10:10:00|1613.3|1607.3|1611.3|1605.3|1613.3|1607.3|1611.3|1605.3|13
1592475300000|2020-06-18 10:15:00|1611.5|1605.5|1611|1605|1611.5|1605.5|1610.8|1604.8|6
1592475600000|2020-06-18 10:20:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1592476200000|2020-06-18 10:30:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|6
1592476500000|2020-06-18 10:35:00|1610.8|1604.8|1611.5|1605.5|1611.5|1605.5|1610.8|1604.8|4
1592476800000|2020-06-18 10:40:00|1610.5|1604.5|1611.3|1605.3|1611.5|1605.5|1610.3|1604.3|6
1592477100000|2020-06-18 10:45:00|1611.5|1605.5|1612.3|1606.3|1612.3|1606.3|1611.5|1605.5|3
1592477400000|2020-06-18 10:50:00|1612|1606|1611.5|1605.5|1612|1606|1611.3|1605.3|9
1592477700000|2020-06-18 10:55:00|1611.3|1605.3|1610.3|1604.3|1611.5|1605.5|1610.3|1604.3|10
1592478000000|2020-06-18 11:00:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|8
1592478300000|2020-06-18 11:05:00|1610.5|1604.5|1610.5|1604.5|1610.8|1604.8|1610.3|1604.3|6
1592478600000|2020-06-18 11:10:00|1610.8|1604.8|1611.3|1605.3|1611.8|1605.8|1610.8|1604.8|5
1592478900000|2020-06-18 11:15:00|1611.5|1605.5|1611.3|1605.3|1611.8|1605.8|1610.5|1604.5|10
1592479200000|2020-06-18 11:20:00|1610.8|1604.8|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|3
1592479500000|2020-06-18 11:25:00|1610.5|1604.5|1610.8|1604.8|1611.3|1605.3|1610.5|1604.5|8
1592479800000|2020-06-18 11:30:00|1610.5|1604.5|1610.3|1604.3|1610.5|1604.5|1610.3|1604.3|2
1592480100000|2020-06-18 11:35:00|1610.5|1604.5|1611|1605|1611|1605|1610.3|1604.3|5
1592480400000|2020-06-18 11:40:00|1611.3|1605.3|1610.8|1604.8|1611.3|1605.3|1610.3|1604.3|7
1592480700000|2020-06-18 11:45:00|1611|1605|1611.3|1605.3|1613.3|1607.3|1610.8|1604.8|26
1592481000000|2020-06-18 11:50:00|1611|1605|1611|1605|1611.8|1605.8|1611|1605|12
1592481300000|2020-06-18 11:55:00|1611.3|1605.3|1610.8|1604.8|1611.8|1605.8|1610.8|1604.8|18
1592481600000|2020-06-18 12:00:00|1610.5|1604.5|1610|1604|1610.8|1604.8|1609.3|1603.3|25
1592481900000|2020-06-18 12:05:00|1609.8|1603.8|1611.8|1605.8|1612.3|1606.3|1609.8|1603.8|22
1592482200000|2020-06-18 12:10:00|1611.5|1605.5|1610.5|1604.5|1611.8|1605.8|1609.8|1603.8|39
1592482500000|2020-06-18 12:15:00|1610.3|1604.3|1609.5|1603.5|1610.3|1604.3|1608.5|1602.5|34
1592482800000|2020-06-18 12:20:00|1609.8|1603.8|1609.5|1603.5|1610|1604|1608.8|1602.8|47
1592483100000|2020-06-18 12:25:00|1609.3|1603.3|1609.5|1603.5|1610.5|1604.5|1608.8|1602.8|39
1592483400000|2020-06-18 12:30:00|1609.3|1603.3|1610.3|1604.3|1611|1605|1608.3|1602.3|49
1592483700000|2020-06-18 12:35:00|1610|1604|1609.3|1603.3|1610.8|1604.8|1609|1603|26
1592484000000|2020-06-18 12:40:00|1609|1603|1610.3|1604.3|1610.5|1604.5|1608.5|1602.5|18
1592484900000|2020-06-18 12:55:00|1610.5|1604.5|1610.3|1604.3|1611|1605|1610.3|1604.3|5
1592485200000|2020-06-18 13:00:00|1610|1604|1610.3|1604.3|1610.5|1604.5|1610|1604|4
1592485800000|2020-06-18 13:10:00|1610.5|1604.5|1610|1604|1612.3|1606.3|1610|1604|15
1592486100000|2020-06-18 13:15:00|1609.8|1603.8|1609.5|1603.5|1610|1604|1609|1603|13
1592486400000|2020-06-18 13:20:00|1609.3|1603.3|1608.3|1602.3|1609.3|1603.3|1608.3|1602.3|9
1592486700000|2020-06-18 13:25:00|1608|1602|1607.8|1601.8|1608|1602|1607.8|1601.8|2
1592487000000|2020-06-18 13:30:00|1607.5|1601.5|1607|1601|1607.8|1601.8|1606.5|1600.5|33
1592487300000|2020-06-18 13:35:00|1607.3|1601.3|1608.3|1602.3|1608.3|1602.3|1606.8|1600.8|11
1592487600000|2020-06-18 13:40:00|1608|1602|1608.5|1602.5|1609.8|1603.8|1608|1602|29
1592487900000|2020-06-18 13:45:00|1608.3|1602.3|1609.5|1603.5|1609.5|1603.5|1608|1602|31
1592488200000|2020-06-18 13:50:00|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1608.8|1602.8|22
1592488500000|2020-06-18 13:55:00|1608.8|1602.8|1609.8|1603.8|1610|1604|1607.8|1601.8|25
1592488800000|2020-06-18 14:00:00|1609.3|1603.3|1610.5|1604.5|1611|1605|1609.3|1603.3|17
1592489100000|2020-06-18 14:05:00|1610.3|1604.3|1610|1604|1610.5|1604.5|1609.5|1603.5|13
1592489400000|2020-06-18 14:10:00|1610.3|1604.3|1610.3|1604.3|1610.5|1604.5|1610|1604|6
1592489700000|2020-06-18 14:15:00|1610.5|1604.5|1611|1605|1611|1605|1610.3|1604.3|11
1592490000000|2020-06-18 14:20:00|1610.8|1604.8|1609.8|1603.8|1610.8|1604.8|1609.8|1603.8|4
1592490300000|2020-06-18 14:25:00|1609.5|1603.5|1610|1604|1610.5|1604.5|1609.5|1603.5|16
1592490600000|2020-06-18 14:30:00|1609.8|1603.8|1610|1604|1610|1604|1609|1603|23
1592490900000|2020-06-18 14:35:00|1609.5|1603.5|1609.8|1603.8|1610|1604|1609.3|1603.3|14
1592491200000|2020-06-18 14:40:00|1610|1604|1611.3|1605.3|1611.8|1605.8|1609.8|1603.8|19
1592491500000|2020-06-18 14:45:00|1611|1605|1612.3|1606.3|1612.5|1606.5|1611|1605|12
1592491800000|2020-06-18 14:50:00|1612|1606|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|13
1592492100000|2020-06-18 14:55:00|1612.5|1606.5|1613.8|1607.8|1613.8|1607.8|1612.3|1606.3|19
1592492400000|2020-06-18 15:00:00|1614|1608|1613.8|1607.8|1614.3|1608.3|1613.3|1607.3|10
1592492700000|2020-06-18 15:05:00|1614.3|1608.3|1614.3|1608.3|1614.5|1608.5|1614|1608|6
1592493000000|2020-06-18 15:10:00|1614|1608|1614.3|1608.3|1614.5|1608.5|1613|1607|18
1592493300000|2020-06-18 15:15:00|1613.8|1607.8|1612.5|1606.5|1614|1608|1612.5|1606.5|22
1592493600000|2020-06-18 15:20:00|1612.8|1606.8|1612.8|1606.8|1613.8|1607.8|1612.3|1606.3|10
1592493900000|2020-06-18 15:25:00|1613|1607|1610.8|1604.8|1613.5|1607.5|1610.5|1604.5|14
1592494200000|2020-06-18 15:30:00|1611|1605|1609.8|1603.8|1612|1606|1607.8|1601.8|29
1592494500000|2020-06-18 15:35:00|1610|1604|1607.8|1601.8|1610.5|1604.5|1607.8|1601.8|19
1592494800000|2020-06-18 15:40:00|1608|1602|1607.8|1601.8|1608.3|1602.3|1607.8|1601.8|5
1592495100000|2020-06-18 15:45:00|1607.5|1601.5|1607.8|1601.8|1608|1602|1606.3|1600.3|18
1592495400000|2020-06-18 15:50:00|1607.3|1601.3|1605.8|1599.8|1607.3|1601.3|1605.8|1599.8|10
1592495700000|2020-06-18 15:55:00|1605.5|1599.5|1606|1600|1606.3|1600.3|1604.8|1598.8|11
1592496000000|2020-06-18 16:00:00|1606.3|1600.3|1605.8|1599.8|1606.5|1600.5|1605.8|1599.8|8
1592496300000|2020-06-18 16:05:00|1606.3|1600.3|1606.8|1600.8|1606.8|1600.8|1606.3|1600.3|5
1592496600000|2020-06-18 16:10:00|1606.5|1600.5|1605.5|1599.5|1606.5|1600.5|1605.5|1599.5|5
1592496900000|2020-06-18 16:15:00|1605|1599|1604.8|1598.8|1605|1599|1603.8|1597.8|10
1592497200000|2020-06-18 16:20:00|1605|1599|1605|1599|1605.3|1599.3|1605|1599|3
1592497500000|2020-06-18 16:25:00|1605.3|1599.3|1605.3|1599.3|1605.3|1599.3|1605.3|1599.3|1
1592497800000|2020-06-18 16:30:00|1605|1599|1605|1599|1605|1599|1605|1599|1
1592498100000|2020-06-18 16:35:00|1604.8|1598.8|1604.5|1598.5|1604.8|1598.8|1603.8|1597.8|4
1592498400000|2020-06-18 16:40:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.8|1598.8|5
1592498700000|2020-06-18 16:45:00|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1
1592499000000|2020-06-18 16:50:00|1604.3|1598.3|1605|1599|1605|1599|1604.3|1598.3|4
1592499300000|2020-06-18 16:55:00|1605.1|1599.1|1604.9|1598.9|1605.1|1599.1|1604.9|1598.9|2
1592524800000|2020-06-19 00:00:00|1603.5|1597.5|1604.3|1598.3|1604.4|1598.4|1603.5|1597.5|4
1592525100000|2020-06-19 00:05:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1
1592525400000|2020-06-19 00:10:00|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1
1592525700000|2020-06-19 00:15:00|1604.4|1598.4|1603.6|1597.6|1604.4|1598.4|1603.6|1597.6|6
1592526000000|2020-06-19 00:20:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1592526300000|2020-06-19 00:25:00|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1
1592526600000|2020-06-19 00:30:00|1603.9|1597.9|1604|1598|1604|1598|1603.8|1597.8|4
1592526900000|2020-06-19 00:35:00|1604.3|1598.3|1603.6|1597.6|1604.5|1598.5|1603.6|1597.6|4
1592527800000|2020-06-19 00:50:00|1603.9|1597.9|1603.9|1597.9|1603.9|1597.9|1603.9|1597.9|1
1592528100000|2020-06-19 00:55:00|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1
1592528400000|2020-06-19 01:00:00|1603.4|1597.4|1604.5|1598.5|1604.9|1598.9|1603.4|1597.4|33
1592528700000|2020-06-19 01:05:00|1604.8|1598.8|1604.5|1598.5|1605.4|1599.4|1604.5|1598.5|24
1592529000000|2020-06-19 01:10:00|1604.4|1598.4|1604.6|1598.6|1604.6|1598.6|1604.1|1598.1|4
1592529300000|2020-06-19 01:15:00|1604.9|1598.9|1603.6|1597.6|1605.3|1599.3|1603.6|1597.6|18
1592529900000|2020-06-19 01:25:00|1603.8|1597.8|1603.6|1597.6|1604|1598|1603.6|1597.6|4
1592530200000|2020-06-19 01:30:00|1604|1598|1604.5|1598.5|1605.1|1599.1|1604|1598|6
1592530500000|2020-06-19 01:35:00|1604.4|1598.4|1604|1598|1604.4|1598.4|1604|1598|3
1592530800000|2020-06-19 01:40:00|1604.3|1598.3|1604.4|1598.4|1604.4|1598.4|1604.3|1598.3|2
1592531100000|2020-06-19 01:45:00|1604.5|1598.5|1605|1599|1605.1|1599.1|1604.5|1598.5|10
1592531400000|2020-06-19 01:50:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.5|1598.5|8
1592531700000|2020-06-19 01:55:00|1604.9|1598.9|1605.3|1599.3|1605.3|1599.3|1604.1|1598.1|18
1592532000000|2020-06-19 02:00:00|1605|1599|1605|1599|1605.3|1599.3|1604.5|1598.5|9
1592532300000|2020-06-19 02:05:00|1604.8|1598.8|1605|1599|1605.4|1599.4|1604.4|1598.4|36
1592532600000|2020-06-19 02:10:00|1605.3|1599.3|1605|1599|1605.4|1599.4|1604.8|1598.8|8
1592533200000|2020-06-19 02:20:00|1604.8|1598.8|1604.6|1598.6|1604.8|1598.8|1604.5|1598.5|3
1592533800000|2020-06-19 02:30:00|1604.8|1598.8|1605.3|1599.3|1605.5|1599.5|1604.8|1598.8|23
1592534100000|2020-06-19 02:35:00|1605|1599|1604.6|1598.6|1605|1599|1604.6|1598.6|3
1592534400000|2020-06-19 02:40:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.8|1598.8|6
1592534700000|2020-06-19 02:45:00|1605.5|1599.5|1605.3|1599.3|1605.5|1599.5|1604.3|1598.3|10
1592535300000|2020-06-19 02:55:00|1605.4|1599.4|1606.3|1600.3|1606.3|1600.3|1605|1599|8
1592535600000|2020-06-19 03:00:00|1606|1600|1606|1600|1606|1600|1605.5|1599.5|6
1592535900000|2020-06-19 03:05:00|1605.8|1599.8|1604.8|1598.8|1605.8|1599.8|1604.8|1598.8|7
1592536200000|2020-06-19 03:10:00|1605|1599|1605.5|1599.5|1605.8|1599.8|1604.4|1598.4|12
1592536500000|2020-06-19 03:15:00|1605.3|1599.3|1606.4|1600.4|1606.5|1600.5|1605.3|1599.3|12
1592536800000|2020-06-19 03:20:00|1606.3|1600.3|1606|1600|1606.8|1600.8|1605.5|1599.5|16
1592537100000|2020-06-19 03:25:00|1605.8|1599.8|1605.1|1599.1|1606|1600|1604.9|1598.9|14
1592537400000|2020-06-19 03:30:00|1605.3|1599.3|1604.6|1598.6|1605.3|1599.3|1604.6|1598.6|4
1592537700000|2020-06-19 03:35:00|1604.8|1598.8|1605|1599|1605|1599|1604.8|1598.8|2
1592538000000|2020-06-19 03:40:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1
1592538300000|2020-06-19 03:45:00|1605|1599|1605|1599|1605|1599|1605|1599|1
1592540100000|2020-06-19 04:15:00|1604.8|1598.8|1604.8|1598.8|1605|1599|1604.4|1598.4|9
1592540400000|2020-06-19 04:20:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.5|1598.5|3
1592540700000|2020-06-19 04:25:00|1604.5|1598.5|1604.5|1598.5|1604.6|1598.6|1604.4|1598.4|4
1592541000000|2020-06-19 04:30:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1
1592541300000|2020-06-19 04:35:00|1604.8|1598.8|1604.6|1598.6|1604.8|1598.8|1604.6|1598.6|2
1592541900000|2020-06-19 04:45:00|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1
1592543100000|2020-06-19 05:05:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1
1592543400000|2020-06-19 05:10:00|1605|1599|1606|1600|1606.1|1600.1|1605|1599|8
1592544000000|2020-06-19 05:20:00|1605.8|1599.8|1606|1600|1606|1600|1605.8|1599.8|2
1592544300000|2020-06-19 05:25:00|1605.8|1599.8|1606|1600|1606|1600|1605.8|1599.8|2
1592544600000|2020-06-19 05:30:00|1606.3|1600.3|1606.3|1600.3|1606.8|1600.8|1606.3|1600.3|13
1592544900000|2020-06-19 05:35:00|1606.6|1600.6|1605.9|1599.9|1607.3|1601.3|1605.6|1599.6|23
1592545200000|2020-06-19 05:40:00|1606|1600|1607|1601|1607|1601|1606|1600|6
1592545500000|2020-06-19 05:45:00|1607.1|1601.1|1606.8|1600.8|1607.1|1601.1|1606.8|1600.8|5
1592545800000|2020-06-19 05:50:00|1606.6|1600.6|1607.1|1601.1|1607.1|1601.1|1606.5|1600.5|17
1592546100000|2020-06-19 05:55:00|1607.3|1601.3|1608.1|1602.1|1608.1|1602.1|1607.3|1601.3|7
1592546400000|2020-06-19 06:00:00|1607.9|1601.9|1607.6|1601.6|1608.1|1602.1|1607.4|1601.4|13
1592546700000|2020-06-19 06:05:00|1607.5|1601.5|1607.1|1601.1|1607.5|1601.5|1606.9|1600.9|9
1592547000000|2020-06-19 06:10:00|1607|1601|1606.5|1600.5|1607|1601|1606.5|1600.5|10
1592547300000|2020-06-19 06:15:00|1606.8|1600.8|1607.4|1601.4|1607.4|1601.4|1606.8|1600.8|6
1592547600000|2020-06-19 06:20:00|1607.6|1601.6|1607.5|1601.5|1608.1|1602.1|1607.5|1601.5|16
1592547900000|2020-06-19 06:25:00|1608.1|1602.1|1608|1602|1608.1|1602.1|1607.5|1601.5|14
1592548200000|2020-06-19 06:30:00|1607.8|1601.8|1607.3|1601.3|1608|1602|1607|1601|14
1592548500000|2020-06-19 06:35:00|1607|1601|1608.3|1602.3|1608.3|1602.3|1607|1601|7
1592548800000|2020-06-19 06:40:00|1608|1602|1607.5|1601.5|1608|1602|1607.5|1601.5|2
1592549100000|2020-06-19 06:45:00|1607.6|1601.6|1607.5|1601.5|1607.8|1601.8|1607.5|1601.5|4
1592549400000|2020-06-19 06:50:00|1607.8|1601.8|1607.3|1601.3|1608.3|1602.3|1606.6|1600.6|32
1592549700000|2020-06-19 06:55:00|1607|1601|1606.8|1600.8|1607.8|1601.8|1606.3|1600.3|20
1592550000000|2020-06-19 07:00:00|1606.5|1600.5|1605.8|1599.8|1607.8|1601.8|1605.3|1599.3|32
1592550300000|2020-06-19 07:05:00|1606|1600|1606|1600|1606.8|1600.8|1605.8|1599.8|9
1592550600000|2020-06-19 07:10:00|1605.8|1599.8|1606.8|1600.8|1607.3|1601.3|1605.5|1599.5|13
1592550900000|2020-06-19 07:15:00|1606.5|1600.5|1605.8|1599.8|1607|1601|1605.8|1599.8|13
1592551200000|2020-06-19 07:20:00|1605.5|1599.5|1605.3|1599.3|1606|1600|1605|1599|8
1592551500000|2020-06-19 07:25:00|1605|1599|1604.5|1598.5|1605.5|1599.5|1604.5|1598.5|16
1592551800000|2020-06-19 07:30:00|1604.8|1598.8|1602|1596|1605|1599|1602|1596|32
1592552100000|2020-06-19 07:35:00|1601.8|1595.8|1602.3|1596.3|1602.8|1596.8|1601.8|1595.8|8
1592552400000|2020-06-19 07:40:00|1602.5|1596.5|1602.8|1596.8|1602.8|1596.8|1601|1595|18
1592552700000|2020-06-19 07:45:00|1602.5|1596.5|1603.3|1597.3|1603.3|1597.3|1602|1596|6
1592553000000|2020-06-19 07:50:00|1603.8|1597.8|1602.8|1596.8|1603.8|1597.8|1602.8|1596.8|4
1592553300000|2020-06-19 07:55:00|1603|1597|1604|1598|1604.5|1598.5|1603|1597|11
1592553600000|2020-06-19 08:00:00|1604.5|1598.5|1603.8|1597.8|1604.8|1598.8|1603|1597|17
1592553900000|2020-06-19 08:05:00|1603.5|1597.5|1602|1596|1603.8|1597.8|1602|1596|12
1592554200000|2020-06-19 08:10:00|1601.8|1595.8|1601.5|1595.5|1602|1596|1601.3|1595.3|8
1592554500000|2020-06-19 08:15:00|1601.3|1595.3|1601.5|1595.5|1602|1596|1601.3|1595.3|7
1592554800000|2020-06-19 08:20:00|1601.8|1595.8|1601.8|1595.8|1602|1596|1601.3|1595.3|14
1592555100000|2020-06-19 08:25:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1601.3|1595.3|2
1592555400000|2020-06-19 08:30:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601.3|1595.3|3
1592556000000|2020-06-19 08:40:00|1601.5|1595.5|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|3
1592556300000|2020-06-19 08:45:00|1601.8|1595.8|1602.3|1596.3|1602.3|1596.3|1601.8|1595.8|2
1592556600000|2020-06-19 08:50:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592557200000|2020-06-19 09:00:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|4
1592557500000|2020-06-19 09:05:00|1602|1596|1601.5|1595.5|1602.3|1596.3|1600.3|1594.3|10
1592557800000|2020-06-19 09:10:00|1601.3|1595.3|1600.8|1594.8|1601.3|1595.3|1600.8|1594.8|6
1592558100000|2020-06-19 09:15:00|1601.3|1595.3|1601.5|1595.5|1602|1596|1601.3|1595.3|9
1592558400000|2020-06-19 09:20:00|1601.3|1595.3|1601.3|1595.3|1601.5|1595.5|1601|1595|5
1592558700000|2020-06-19 09:25:00|1601|1595|1601.5|1595.5|1601.8|1595.8|1601|1595|4
1592559000000|2020-06-19 09:30:00|1602.3|1596.3|1602.5|1596.5|1602.5|1596.5|1602|1596|3
1592559300000|2020-06-19 09:35:00|1603|1597|1603|1597|1603|1597|1602.8|1596.8|5
1592559600000|2020-06-19 09:40:00|1603.3|1597.3|1603|1597|1603.5|1597.5|1602.5|1596.5|15
1592559900000|2020-06-19 09:45:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|7
1592560200000|2020-06-19 09:50:00|1602|1596|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|11
1592560500000|2020-06-19 09:55:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|3
1592561100000|2020-06-19 10:05:00|1601.3|1595.3|1602.5|1596.5|1602.8|1596.8|1601.3|1595.3|6
1592561400000|2020-06-19 10:10:00|1602.3|1596.3|1602|1596|1602.3|1596.3|1601.8|1595.8|4
1592561700000|2020-06-19 10:15:00|1601.8|1595.8|1601|1595|1601.8|1595.8|1601|1595|4
1592562000000|2020-06-19 10:20:00|1601.3|1595.3|1601|1595|1601.5|1595.5|1601|1595|6
1592562300000|2020-06-19 10:25:00|1601.3|1595.3|1601.3|1595.3|1601.5|1595.5|1601|1595|7
1592562600000|2020-06-19 10:30:00|1601.5|1595.5|1602|1596|1602.5|1596.5|1601.5|1595.5|11
1592562900000|2020-06-19 10:35:00|1602.3|1596.3|1603.5|1597.5|1603.5|1597.5|1602.3|1596.3|7
1592563200000|2020-06-19 10:40:00|1603.3|1597.3|1602.8|1596.8|1603.5|1597.5|1602.8|1596.8|9
1592563500000|2020-06-19 10:45:00|1603.3|1597.3|1602.8|1596.8|1603.3|1597.3|1602.8|1596.8|2
1592563800000|2020-06-19 10:50:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592564100000|2020-06-19 10:55:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592564400000|2020-06-19 11:00:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1601.5|1595.5|23
1592565000000|2020-06-19 11:10:00|1602.8|1596.8|1602.8|1596.8|1602.8|1596.8|1602.8|1596.8|1
1592565300000|2020-06-19 11:15:00|1603|1597|1602.8|1596.8|1603.3|1597.3|1602.8|1596.8|3
1592565600000|2020-06-19 11:20:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592565900000|2020-06-19 11:25:00|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1
1592566200000|2020-06-19 11:30:00|1602.8|1596.8|1602.5|1596.5|1602.8|1596.8|1602.5|1596.5|6
1592566500000|2020-06-19 11:35:00|1602.8|1596.8|1602.3|1596.3|1603|1597|1601.5|1595.5|21
1592566800000|2020-06-19 11:40:00|1602|1596|1601.5|1595.5|1602|1596|1601.5|1595.5|2
1592567100000|2020-06-19 11:45:00|1602|1596|1602.5|1596.5|1602.5|1596.5|1601.3|1595.3|16
1592567400000|2020-06-19 11:50:00|1602.8|1596.8|1602.8|1596.8|1603|1597|1602.8|1596.8|3
1592567700000|2020-06-19 11:55:00|1602.5|1596.5|1602|1596|1602.8|1596.8|1601.5|1595.5|33
1592568000000|2020-06-19 12:00:00|1601.8|1595.8|1601.3|1595.3|1602.8|1596.8|1601.3|1595.3|14
1592568300000|2020-06-19 12:05:00|1601.5|1595.5|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|5
1592568600000|2020-06-19 12:10:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.3|1595.3|9
1592568900000|2020-06-19 12:15:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.3|1595.3|6
1592569200000|2020-06-19 12:20:00|1601.3|1595.3|1602|1596|1602|1596|1601|1595|14
1592569500000|2020-06-19 12:25:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601|1595|9
1592569800000|2020-06-19 12:30:00|1601.5|1595.5|1603.5|1597.5|1603.5|1597.5|1601.3|1595.3|23
1592570100000|2020-06-19 12:35:00|1604|1598|1606.3|1600.3|1606.3|1600.3|1603.8|1597.8|23
1592570400000|2020-06-19 12:40:00|1605.8|1599.8|1606|1600|1606|1600|1605.3|1599.3|7
1592570700000|2020-06-19 12:45:00|1606.3|1600.3|1606.5|1600.5|1606.8|1600.8|1606.3|1600.3|12
1592571000000|2020-06-19 12:50:00|1606.8|1600.8|1607.3|1601.3|1607.5|1601.5|1606.3|1600.3|15
1592571300000|2020-06-19 12:55:00|1607.8|1601.8|1607.8|1601.8|1607.8|1601.8|1607.8|1601.8|1
1592571600000|2020-06-19 13:00:00|1607.5|1601.5|1606.5|1600.5|1607.5|1601.5|1606.3|1600.3|27
1592571900000|2020-06-19 13:05:00|1606.8|1600.8|1605.3|1599.3|1607.3|1601.3|1605.3|1599.3|12
1592572200000|2020-06-19 13:10:00|1605.5|1599.5|1606.5|1600.5|1606.8|1600.8|1605.3|1599.3|18
1592572500000|2020-06-19 13:15:00|1606.3|1600.3|1605.5|1599.5|1606.8|1600.8|1605.5|1599.5|23
1592572800000|2020-06-19 13:20:00|1605.3|1599.3|1605.8|1599.8|1605.8|1599.8|1604.5|1598.5|11
1592573100000|2020-06-19 13:25:00|1605.5|1599.5|1604.8|1598.8|1605.5|1599.5|1604|1598|7
1592573400000|2020-06-19 13:30:00|1605|1599|1604.8|1598.8|1605.3|1599.3|1604.8|1598.8|4
1592573700000|2020-06-19 13:35:00|1605|1599|1605.3|1599.3|1606.8|1600.8|1604.8|1598.8|20
1592574000000|2020-06-19 13:40:00|1605.8|1599.8|1605.3|1599.3|1606.8|1600.8|1605.3|1599.3|12
1592574300000|2020-06-19 13:45:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|6
1592574600000|2020-06-19 13:50:00|1605|1599|1604.3|1598.3|1605.5|1599.5|1604.3|1598.3|16
1592574900000|2020-06-19 13:55:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1604.3|1598.3|9
1592575200000|2020-06-19 14:00:00|1606|1600|1606.8|1600.8|1607|1601|1605.8|1599.8|21
1592575500000|2020-06-19 14:05:00|1606.3|1600.3|1605.8|1599.8|1606.5|1600.5|1605.8|1599.8|6
1592575800000|2020-06-19 14:10:00|1605.5|1599.5|1605.3|1599.3|1605.5|1599.5|1604.8|1598.8|8
1592576100000|2020-06-19 14:15:00|1605.8|1599.8|1606.8|1600.8|1606.8|1600.8|1605.8|1599.8|9
1592576400000|2020-06-19 14:20:00|1607|1601|1606.5|1600.5|1607.3|1601.3|1606.3|1600.3|15
1592576700000|2020-06-19 14:25:00|1606.3|1600.3|1606.5|1600.5|1607.3|1601.3|1606.3|1600.3|7
1592577000000|2020-06-19 14:30:00|1606.3|1600.3|1607|1601|1607|1601|1606.3|1600.3|4
1592577300000|2020-06-19 14:35:00|1607.3|1601.3|1605|1599|1607.5|1601.5|1604|1598|19
1592577600000|2020-06-19 14:40:00|1604.8|1598.8|1605.5|1599.5|1605.8|1599.8|1604|1598|19
1592577900000|2020-06-19 14:45:00|1605.3|1599.3|1601.8|1595.8|1605.3|1599.3|1601.8|1595.8|27
1592578200000|2020-06-19 14:50:00|1602|1596|1603.5|1597.5|1603.8|1597.8|1601.5|1595.5|34
1592578500000|2020-06-19 14:55:00|1603.3|1597.3|1602.3|1596.3|1603.5|1597.5|1602.3|1596.3|22
1592578800000|2020-06-19 15:00:00|1601.8|1595.8|1602.8|1596.8|1603|1597|1601.5|1595.5|12
1592579100000|2020-06-19 15:05:00|1603|1597|1602.3|1596.3|1603.3|1597.3|1602.3|1596.3|8
1592579400000|2020-06-19 15:10:00|1602|1596|1601.3|1595.3|1602.3|1596.3|1600.8|1594.8|18
1592579700000|2020-06-19 15:15:00|1601|1595|1598.8|1592.8|1601|1595|1598.8|1592.8|30
1592580000000|2020-06-19 15:20:00|1598.5|1592.5|1595.3|1589.3|1598.5|1592.5|1595|1589|46
1592580300000|2020-06-19 15:25:00|1595.8|1589.8|1595|1589|1596.5|1590.5|1593.8|1587.8|42
1592580600000|2020-06-19 15:30:00|1594.8|1588.8|1597.3|1591.3|1597.3|1591.3|1594.3|1588.3|50
1592580900000|2020-06-19 15:35:00|1597|1591|1595.3|1589.3|1597|1591|1595|1589|20
1592581200000|2020-06-19 15:40:00|1594.8|1588.8|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|12
1592581500000|2020-06-19 15:45:00|1594.3|1588.3|1593.8|1587.8|1594.3|1588.3|1593.8|1587.8|12
1592581800000|2020-06-19 15:50:00|1593.5|1587.5|1592.8|1586.8|1593.5|1587.5|1592.5|1586.5|12
1592582100000|2020-06-19 15:55:00|1593|1587|1591.3|1585.3|1593|1587|1591.3|1585.3|17
1592582400000|2020-06-19 16:00:00|1591.5|1585.5|1591|1585|1592.5|1586.5|1590.3|1584.3|23
1592582700000|2020-06-19 16:05:00|1590.8|1584.8|1590|1584|1590.8|1584.8|1589.3|1583.3|11
1592583000000|2020-06-19 16:10:00|1589.8|1583.8|1590|1584|1590|1584|1589.8|1583.8|6
1592583300000|2020-06-19 16:15:00|1589.5|1583.5|1588.5|1582.5|1589.5|1583.5|1588.3|1582.3|6
1592583600000|2020-06-19 16:20:00|1588.3|1582.3|1588|1582|1588.8|1582.8|1588|1582|5
1592583900000|2020-06-19 16:25:00|1587.8|1581.8|1588.8|1582.8|1588.8|1582.8|1587.3|1581.3|11
1592584200000|2020-06-19 16:30:00|1588.5|1582.5|1589|1583|1589|1583|1588|1582|18
1592584500000|2020-06-19 16:35:00|1589.8|1583.8|1588.8|1582.8|1590.5|1584.5|1588.8|1582.8|15
1592584800000|2020-06-19 16:40:00|1589|1583|1589|1583|1589.5|1583.5|1589|1583|8
1592585100000|2020-06-19 16:45:00|1589.5|1583.5|1589.8|1583.8|1589.8|1583.8|1588.8|1582.8|9
1592585400000|2020-06-19 16:50:00|1590|1584|1590|1584|1590.8|1584.8|1590|1584|5
1592585700000|2020-06-19 16:55:00|1589.8|1583.8|1590.6|1584.6|1590.6|1584.6|1589.6|1583.6|6
1592784000000|2020-06-22 00:00:00|1592|1580|1590.5|1584.5|1592|1584.5|1590.5|1580|2
1592784300000|2020-06-22 00:05:00|1590.4|1584.4|1590.6|1584.6|1590.6|1584.6|1590.3|1584.3|4
1592784600000|2020-06-22 00:10:00|1590|1584|1590.5|1584.5|1590.5|1584.5|1589.5|1583.5|12
1592785200000|2020-06-22 00:20:00|1590.3|1584.3|1590|1584|1590.8|1584.8|1590|1584|6
1592785500000|2020-06-22 00:25:00|1590.6|1584.6|1590.5|1584.5|1590.8|1584.8|1590|1584|6
1592785800000|2020-06-22 00:30:00|1590.8|1584.8|1590.3|1584.3|1590.8|1584.8|1590.3|1584.3|3
1592786400000|2020-06-22 00:40:00|1590.6|1584.6|1590.3|1584.3|1590.6|1584.6|1590|1584|7
1592786700000|2020-06-22 00:45:00|1590.4|1584.4|1591.3|1585.3|1591.3|1585.3|1590.4|1584.4|5
1592787000000|2020-06-22 00:50:00|1590.8|1584.8|1590.6|1584.6|1590.8|1584.8|1590.6|1584.6|2
1592787600000|2020-06-22 01:00:00|1592|1586|1591.6|1585.6|1592|1586|1591.1|1585.1|17
1592787900000|2020-06-22 01:05:00|1591.4|1585.4|1591|1585|1591.5|1585.5|1590.8|1584.8|6
1592788200000|2020-06-22 01:10:00|1591.3|1585.3|1591.6|1585.6|1591.6|1585.6|1591.3|1585.3|3
1592788500000|2020-06-22 01:15:00|1591.8|1585.8|1591.9|1585.9|1591.9|1585.9|1591.6|1585.6|3
1592789100000|2020-06-22 01:25:00|1591.6|1585.6|1591.6|1585.6|1591.6|1585.6|1591.6|1585.6|1
1592789700000|2020-06-22 01:35:00|1591.8|1585.8|1592.4|1586.4|1592.8|1586.8|1591.8|1585.8|8
1592790000000|2020-06-22 01:40:00|1592.1|1586.1|1592.5|1586.5|1592.8|1586.8|1592.1|1586.1|9
1592790300000|2020-06-22 01:45:00|1592.6|1586.6|1592.1|1586.1|1592.6|1586.6|1592.1|1586.1|4
1592790900000|2020-06-22 01:55:00|1592|1586|1590.6|1584.6|1592|1586|1590.6|1584.6|8
1592791200000|2020-06-22 02:00:00|1590.5|1584.5|1591.3|1585.3|1591.3|1585.3|1590.5|1584.5|7
1592791500000|2020-06-22 02:05:00|1591.5|1585.5|1591.5|1585.5|1591.5|1585.5|1591.5|1585.5|1
1592792100000|2020-06-22 02:15:00|1591.3|1585.3|1591.5|1585.5|1591.5|1585.5|1591.3|1585.3|2
1592792700000|2020-06-22 02:25:00|1591.8|1585.8|1591.4|1585.4|1591.8|1585.8|1591.4|1585.4|3
1592793000000|2020-06-22 02:30:00|1591.3|1585.3|1591.5|1585.5|1591.8|1585.8|1591.1|1585.1|8
1592793300000|2020-06-22 02:35:00|1591.8|1585.8|1593.3|1587.3|1593.5|1587.5|1591.5|1585.5|25
1592793600000|2020-06-22 02:40:00|1593.4|1587.4|1593.1|1587.1|1593.4|1587.4|1593.1|1587.1|2
1592793900000|2020-06-22 02:45:00|1593|1587|1593|1587|1593|1587|1593|1587|1
1592794200000|2020-06-22 02:50:00|1593.3|1587.3|1592.9|1586.9|1593.3|1587.3|1592.9|1586.9|5
1592794500000|2020-06-22 02:55:00|1593.3|1587.3|1592.9|1586.9|1593.4|1587.4|1592.9|1586.9|4
1592794800000|2020-06-22 03:00:00|1592.3|1586.3|1590.8|1584.8|1592.3|1586.3|1590.8|1584.8|12
1592795100000|2020-06-22 03:05:00|1591|1585|1591.5|1585.5|1591.5|1585.5|1590.8|1584.8|6
1592795400000|2020-06-22 03:10:00|1591.3|1585.3|1590.8|1584.8|1591.8|1585.8|1590.8|1584.8|14
1592795700000|2020-06-22 03:15:00|1591.1|1585.1|1589.5|1583.5|1591.5|1585.5|1589.5|1583.5|10
1592796000000|2020-06-22 03:20:00|1589.8|1583.8|1591.3|1585.3|1591.3|1585.3|1589.5|1583.5|12
1592796300000|2020-06-22 03:25:00|1591.6|1585.6|1591|1585|1591.6|1585.6|1589.9|1583.9|17
1592796600000|2020-06-22 03:30:00|1591.3|1585.3|1591.8|1585.8|1591.8|1585.8|1591.3|1585.3|6
1592796900000|2020-06-22 03:35:00|1591.9|1585.9|1592.4|1586.4|1592.6|1586.6|1591.8|1585.8|21
1592797200000|2020-06-22 03:40:00|1592.6|1586.6|1592.4|1586.4|1592.6|1586.6|1592.4|1586.4|3
1592797500000|2020-06-22 03:45:00|1592.1|1586.1|1591.9|1585.9|1592.1|1586.1|1591.9|1585.9|2
1592797800000|2020-06-22 03:50:00|1591.6|1585.6|1591.4|1585.4|1591.6|1585.6|1591.4|1585.4|2
1592798700000|2020-06-22 04:05:00|1591.1|1585.1|1590.1|1584.1|1591.1|1585.1|1590.1|1584.1|6
1592799000000|2020-06-22 04:10:00|1590|1584|1589.5|1583.5|1590|1584|1589.3|1583.3|5
1592799300000|2020-06-22 04:15:00|1589.4|1583.4|1589.5|1583.5|1589.5|1583.5|1589.4|1583.4|2
1592799900000|2020-06-22 04:25:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1
1592800800000|2020-06-22 04:40:00|1590|1584|1589.5|1583.5|1590.3|1584.3|1589.5|1583.5|6
1592801100000|2020-06-22 04:45:00|1589.3|1583.3|1589|1583|1589.3|1583.3|1589|1583|7
1592801400000|2020-06-22 04:50:00|1589.3|1583.3|1589|1583|1589.3|1583.3|1589|1583|2
1592802000000|2020-06-22 05:00:00|1588.6|1582.6|1588.6|1582.6|1588.6|1582.6|1588.6|1582.6|1
1592802300000|2020-06-22 05:05:00|1589.3|1583.3|1589.5|1583.5|1589.5|1583.5|1589.3|1583.3|2
1592802600000|2020-06-22 05:10:00|1589.3|1583.3|1589.3|1583.3|1589.3|1583.3|1589.3|1583.3|1
1592802900000|2020-06-22 05:15:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1
1592803200000|2020-06-22 05:20:00|1589.5|1583.5|1589.3|1583.3|1589.5|1583.5|1589.3|1583.3|4
1592803500000|2020-06-22 05:25:00|1589.4|1583.4|1589.5|1583.5|1589.6|1583.6|1589.4|1583.4|4
1592803800000|2020-06-22 05:30:00|1589.8|1583.8|1590.6|1584.6|1590.6|1584.6|1589.8|1583.8|47
1592804100000|2020-06-22 05:35:00|1590.4|1584.4|1592.1|1586.1|1592.6|1586.6|1590.1|1584.1|54
1592804400000|2020-06-22 05:40:00|1592.3|1586.3|1593.1|1587.1|1593.6|1587.6|1591.8|1585.8|43
1592804700000|2020-06-22 05:45:00|1593.3|1587.3|1592.6|1586.6|1593.6|1587.6|1591.3|1585.3|38
1592805000000|2020-06-22 05:50:00|1592.5|1586.5|1593|1587|1593.1|1587.1|1591.9|1585.9|10
1592805300000|2020-06-22 05:55:00|1592.9|1586.9|1593.6|1587.6|1594.1|1588.1|1592.9|1586.9|42
1592805600000|2020-06-22 06:00:00|1593.4|1587.4|1591.3|1585.3|1593.4|1587.4|1591|1585|61
1592805900000|2020-06-22 06:05:00|1591|1585|1590.9|1584.9|1591.1|1585.1|1590|1584|36
1592806200000|2020-06-22 06:10:00|1590.6|1584.6|1591.3|1585.3|1591.3|1585.3|1590.1|1584.1|30
1592806500000|2020-06-22 06:15:00|1591.4|1585.4|1592.6|1586.6|1592.6|1586.6|1591.1|1585.1|31
1592806800000|2020-06-22 06:20:00|1592.5|1586.5|1592.1|1586.1|1592.6|1586.6|1591.6|1585.6|25
1592807100000|2020-06-22 06:25:00|1591.9|1585.9|1591.9|1585.9|1592.1|1586.1|1591.9|1585.9|4
1592807400000|2020-06-22 06:30:00|1591.8|1585.8|1592.3|1586.3|1593.1|1587.1|1591.6|1585.6|15
1592807700000|2020-06-22 06:35:00|1592.4|1586.4|1593.8|1587.8|1593.8|1587.8|1592.1|1586.1|38
1592808000000|2020-06-22 06:40:00|1593.9|1587.9|1593.5|1587.5|1594.6|1588.6|1593.4|1587.4|36
1592808300000|2020-06-22 06:45:00|1593.6|1587.6|1591|1585|1594.3|1588.3|1590.9|1584.9|58
1592808600000|2020-06-22 06:50:00|1590.8|1584.8|1590.3|1584.3|1591.3|1585.3|1589.3|1583.3|26
1592808900000|2020-06-22 06:55:00|1590|1584|1590.8|1584.8|1592.8|1586.8|1590|1584|52
1592809200000|2020-06-22 07:00:00|1590.5|1584.5|1591.3|1585.3|1594|1588|1590.3|1584.3|41
1592809500000|2020-06-22 07:05:00|1591|1585|1590.5|1584.5|1592.8|1586.8|1590.5|1584.5|24
1592809800000|2020-06-22 07:10:00|1590.8|1584.8|1591.3|1585.3|1591.3|1585.3|1590.3|1584.3|7
1592810100000|2020-06-22 07:15:00|1591|1585|1591.8|1585.8|1591.8|1585.8|1590|1584|10
1592810400000|2020-06-22 07:20:00|1591.5|1585.5|1590.5|1584.5|1591.5|1585.5|1590.3|1584.3|8
1592810700000|2020-06-22 07:25:00|1590.8|1584.8|1590.8|1584.8|1591.8|1585.8|1590.3|1584.3|26
1592811000000|2020-06-22 07:30:00|1591|1585|1591.8|1585.8|1592|1586|1590.8|1584.8|13
1592811300000|2020-06-22 07:35:00|1591.3|1585.3|1591.3|1585.3|1591.3|1585.3|1590.3|1584.3|6
1592811600000|2020-06-22 07:40:00|1591.5|1585.5|1590.5|1584.5|1592|1586|1590.3|1584.3|10
1592811900000|2020-06-22 07:45:00|1590.8|1584.8|1589.3|1583.3|1590.8|1584.8|1589.3|1583.3|8
1592812200000|2020-06-22 07:50:00|1589|1583|1589.5|1583.5|1590.3|1584.3|1588.8|1582.8|29
1592812500000|2020-06-22 07:55:00|1589.8|1583.8|1589.8|1583.8|1591.8|1585.8|1589.8|1583.8|19
1592812800000|2020-06-22 08:00:00|1590|1584|1590.3|1584.3|1591.3|1585.3|1589.8|1583.8|16
1592813100000|2020-06-22 08:05:00|1590.5|1584.5|1589.8|1583.8|1590.8|1584.8|1589.8|1583.8|5
1592813400000|2020-06-22 08:10:00|1589.3|1583.3|1588.8|1582.8|1589.8|1583.8|1588.8|1582.8|8
1592813700000|2020-06-22 08:15:00|1588.5|1582.5|1588.5|1582.5|1589.3|1583.3|1588.3|1582.3|16
1592814000000|2020-06-22 08:20:00|1588.3|1582.3|1587.8|1581.8|1588.8|1582.8|1587.8|1581.8|9
1592814300000|2020-06-22 08:25:00|1588|1582|1587.8|1581.8|1588.3|1582.3|1587.5|1581.5|10
1592814600000|2020-06-22 08:30:00|1588|1582|1587.8|1581.8|1588.8|1582.8|1587.5|1581.5|21
1592814900000|2020-06-22 08:35:00|1588|1582|1587.8|1581.8|1588.5|1582.5|1587.8|1581.8|7
1592815500000|2020-06-22 08:45:00|1587.5|1581.5|1585.8|1579.8|1587.5|1581.5|1584.8|1578.8|11
1592815800000|2020-06-22 08:50:00|1586|1580|1586.8|1580.8|1586.8|1580.8|1586|1580|5
1592816100000|2020-06-22 08:55:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1585.5|1579.5|9
1592816400000|2020-06-22 09:00:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1585.8|1579.8|12
1592817000000|2020-06-22 09:10:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1586.5|1580.5|2
1592817300000|2020-06-22 09:15:00|1586.3|1580.3|1586.8|1580.8|1586.8|1580.8|1586|1580|5
1592817600000|2020-06-22 09:20:00|1586.5|1580.5|1586.3|1580.3|1586.8|1580.8|1586.3|1580.3|6
1592817900000|2020-06-22 09:25:00|1586.8|1580.8|1586.8|1580.8|1586.8|1580.8|1586.8|1580.8|1
1592818200000|2020-06-22 09:30:00|1587|1581|1586.8|1580.8|1587|1581|1586.8|1580.8|2
1592818500000|2020-06-22 09:35:00|1587|1581|1586.8|1580.8|1587.8|1581.8|1586.8|1580.8|9
1592818800000|2020-06-22 09:40:00|1586.3|1580.3|1587|1581|1587|1581|1586|1580|8
1592819100000|2020-06-22 09:45:00|1586.8|1580.8|1588.3|1582.3|1588.8|1582.8|1586.8|1580.8|8
1592819400000|2020-06-22 09:50:00|1588.5|1582.5|1590|1584|1591|1585|1588.5|1582.5|22
1592819700000|2020-06-22 09:55:00|1589.8|1583.8|1590.5|1584.5|1590.8|1584.8|1589.5|1583.5|10
1592820000000|2020-06-22 10:00:00|1591.5|1585.5|1590.3|1584.3|1591.8|1585.8|1590|1584|14
1592820300000|2020-06-22 10:05:00|1590|1584|1590|1584|1590|1584|1590|1584|1
1592820600000|2020-06-22 10:10:00|1590.3|1584.3|1590.5|1584.5|1590.8|1584.8|1590.3|1584.3|4
1592820900000|2020-06-22 10:15:00|1590.3|1584.3|1590.3|1584.3|1590.5|1584.5|1589.8|1583.8|5
1592821200000|2020-06-22 10:20:00|1591|1585|1589.8|1583.8|1591|1585|1589.5|1583.5|9
1592821500000|2020-06-22 10:25:00|1589.5|1583.5|1590.5|1584.5|1590.5|1584.5|1589.5|1583.5|6
1592821800000|2020-06-22 10:30:00|1590.8|1584.8|1590.8|1584.8|1592|1586|1590.8|1584.8|14
1592822100000|2020-06-22 10:35:00|1590.5|1584.5|1590.8|1584.8|1591|1585|1590.3|1584.3|5
1592822400000|2020-06-22 10:40:00|1590.5|1584.5|1590.5|1584.5|1590.5|1584.5|1590.3|1584.3|3
1592822700000|2020-06-22 10:45:00|1590.8|1584.8|1590.8|1584.8|1591|1585|1590.8|1584.8|3
1592823000000|2020-06-22 10:50:00|1590.5|1584.5|1590.8|1584.8|1590.8|1584.8|1590.5|1584.5|6
1592823300000|2020-06-22 10:55:00|1590.5|1584.5|1590.3|1584.3|1590.5|1584.5|1590.3|1584.3|6
1592823600000|2020-06-22 11:00:00|1590.5|1584.5|1590.3|1584.3|1590.8|1584.8|1590.3|1584.3|4
1592823900000|2020-06-22 11:05:00|1590|1584|1590.3|1584.3|1590.3|1584.3|1589.3|1583.3|9
1592824200000|2020-06-22 11:10:00|1590.5|1584.5|1591|1585|1591|1585|1590.5|1584.5|2
1592824500000|2020-06-22 11:15:00|1591.5|1585.5|1590.5|1584.5|1592|1586|1590.3|1584.3|12
1592824800000|2020-06-22 11:20:00|1590.8|1584.8|1591|1585|1591.3|1585.3|1590.8|1584.8|8
1592825100000|2020-06-22 11:25:00|1590.8|1584.8|1590|1584|1590.8|1584.8|1589.5|1583.5|16
1592825400000|2020-06-22 11:30:00|1589.8|1583.8|1588.3|1582.3|1590|1584|1588.3|1582.3|9
1592825700000|2020-06-22 11:35:00|1588.5|1582.5|1589.8|1583.8|1590.3|1584.3|1588.5|1582.5|13
1592826000000|2020-06-22 11:40:00|1590.3|1584.3|1591.8|1585.8|1592|1586|1590.3|1584.3|19
1592826300000|2020-06-22 11:45:00|1592.5|1586.5|1592.8|1586.8|1592.8|1586.8|1592|1586|7
1592826600000|2020-06-22 11:50:00|1593|1587|1593.8|1587.8|1593.8|1587.8|1593|1587|4
1592826900000|2020-06-22 11:55:00|1593.3|1587.3|1593.8|1587.8|1593.8|1587.8|1592.8|1586.8|17
1592827200000|2020-06-22 12:00:00|1594|1588|1593.3|1587.3|1596.3|1590.3|1592.8|1586.8|40
1592827500000|2020-06-22 12:05:00|1593.5|1587.5|1593.3|1587.3|1593.8|1587.8|1592.5|1586.5|9
1592827800000|2020-06-22 12:10:00|1593|1587|1596.8|1590.8|1597.3|1591.3|1592.3|1586.3|36
1592828100000|2020-06-22 12:15:00|1597|1591|1596.8|1590.8|1597.8|1591.8|1596.8|1590.8|13
1592828400000|2020-06-22 12:20:00|1596.5|1590.5|1596.3|1590.3|1597.5|1591.5|1596|1590|23
1592828700000|2020-06-22 12:25:00|1596|1590|1596|1590|1597|1591|1596|1590|26
1592829000000|2020-06-22 12:30:00|1595.8|1589.8|1595.5|1589.5|1596.3|1590.3|1595.3|1589.3|28
1592829300000|2020-06-22 12:35:00|1595.8|1589.8|1597|1591|1597.3|1591.3|1595.3|1589.3|37
1592829600000|2020-06-22 12:40:00|1596.8|1590.8|1596|1590|1597.8|1591.8|1596|1590|20
1592829900000|2020-06-22 12:45:00|1596.3|1590.3|1596.3|1590.3|1597.5|1591.5|1595.3|1589.3|36
1592830200000|2020-06-22 12:50:00|1596.5|1590.5|1597.3|1591.3|1598|1592|1596.3|1590.3|26
1592830500000|2020-06-22 12:55:00|1597.5|1591.5|1597.8|1591.8|1599.3|1593.3|1597.5|1591.5|12
1592830800000|2020-06-22 13:00:00|1598|1592|1599.5|1593.5|1599.8|1593.8|1598|1592|27
1592831100000|2020-06-22 13:05:00|1599.3|1593.3|1599.8|1593.8|1599.8|1593.8|1597.3|1591.3|41
1592831400000|2020-06-22 13:10:00|1599.5|1593.5|1596.8|1590.8|1599.8|1593.8|1596|1590|39
1592831700000|2020-06-22 13:15:00|1597|1591|1599.3|1593.3|1599.8|1593.8|1596.8|1590.8|37
1592832000000|2020-06-22 13:20:00|1599|1593|1599.8|1593.8|1601.3|1595.3|1599|1593|30
1592832300000|2020-06-22 13:25:00|1600|1594|1600.8|1594.8|1601.5|1595.5|1600|1594|43
1592832600000|2020-06-22 13:30:00|1600.5|1594.5|1599|1593|1601.5|1595.5|1598.5|1592.5|24
1592832900000|2020-06-22 13:35:00|1599.3|1593.3|1597.8|1591.8|1600.3|1594.3|1596.5|1590.5|24
1592833200000|2020-06-22 13:40:00|1598|1592|1597.3|1591.3|1599.3|1593.3|1596.5|1590.5|33
1592833500000|2020-06-22 13:45:00|1597.5|1591.5|1596.8|1590.8|1598.8|1592.8|1596.5|1590.5|29
1592833800000|2020-06-22 13:50:00|1597.3|1591.3|1597.3|1591.3|1597.8|1591.8|1596.5|1590.5|13
1592834100000|2020-06-22 13:55:00|1597.5|1591.5|1595.5|1589.5|1597.5|1591.5|1595.5|1589.5|22
1592834400000|2020-06-22 14:00:00|1595.8|1589.8|1596.8|1590.8|1597.3|1591.3|1595.8|1589.8|20
1592834700000|2020-06-22 14:05:00|1597|1591|1600.8|1594.8|1601|1595|1596.8|1590.8|21
1592835000000|2020-06-22 14:10:00|1601|1595|1600.5|1594.5|1602.5|1596.5|1600.5|1594.5|12
1592835300000|2020-06-22 14:15:00|1600.8|1594.8|1600|1594|1601.3|1595.3|1600|1594|6
1592835600000|2020-06-22 14:20:00|1600.3|1594.3|1601.3|1595.3|1601.5|1595.5|1600.3|1594.3|7
1592835900000|2020-06-22 14:25:00|1601.8|1595.8|1600.8|1594.8|1601.8|1595.8|1600.3|1594.3|13
1592836200000|2020-06-22 14:30:00|1601|1595|1601|1595|1601.3|1595.3|1600.3|1594.3|14
1592836500000|2020-06-22 14:35:00|1600.8|1594.8|1602.5|1596.5|1602.8|1596.8|1600.8|1594.8|18
1592836800000|2020-06-22 14:40:00|1602.8|1596.8|1602.5|1596.5|1603.3|1597.3|1601.8|1595.8|25
1592837100000|2020-06-22 14:45:00|1602.8|1596.8|1603|1597|1603.8|1597.8|1602.3|1596.3|27
1592837400000|2020-06-22 14:50:00|1603.3|1597.3|1602.5|1596.5|1603.5|1597.5|1602|1596|17
1592837700000|2020-06-22 14:55:00|1602.8|1596.8|1603.5|1597.5|1603.8|1597.8|1602.8|1596.8|35
1592838000000|2020-06-22 15:00:00|1602.5|1596.5|1602.3|1596.3|1603|1597|1601.5|1595.5|24
1592838300000|2020-06-22 15:05:00|1602|1596|1602|1596|1602.5|1596.5|1601.5|1595.5|10
1592838600000|2020-06-22 15:10:00|1602.3|1596.3|1603.5|1597.5|1604|1598|1602|1596|18
1592838900000|2020-06-22 15:15:00|1603.8|1597.8|1602.5|1596.5|1604.8|1598.8|1602.3|1596.3|26
1592839200000|2020-06-22 15:20:00|1602.8|1596.8|1605.3|1599.3|1605.8|1599.8|1602.8|1596.8|31
1592839500000|2020-06-22 15:25:00|1605|1599|1605.8|1599.8|1606|1600|1604|1598|14
1592839800000|2020-06-22 15:30:00|1606|1600|1604.8|1598.8|1607.8|1601.8|1604.8|1598.8|42
1592840100000|2020-06-22 15:35:00|1604.5|1598.5|1604.3|1598.3|1604.8|1598.8|1603.5|1597.5|18
1592840400000|2020-06-22 15:40:00|1604.5|1598.5|1605.3|1599.3|1605.3|1599.3|1604.5|1598.5|18
1592840700000|2020-06-22 15:45:00|1605.5|1599.5|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|6
1592841000000|2020-06-22 15:50:00|1606|1600|1606.3|1600.3|1606.3|1600.3|1605.8|1599.8|16
1592841300000|2020-06-22 15:55:00|1606.5|1600.5|1605|1599|1606.8|1600.8|1604.8|1598.8|25
1592841600000|2020-06-22 16:00:00|1605.3|1599.3|1604.8|1598.8|1605.5|1599.5|1604.5|1598.5|13
1592841900000|2020-06-22 16:05:00|1605|1599|1606.5|1600.5|1606.5|1600.5|1605|1599|5
1592842200000|2020-06-22 16:10:00|1606.3|1600.3|1605.5|1599.5|1606.8|1600.8|1605.3|1599.3|10
1592842500000|2020-06-22 16:15:00|1605.8|1599.8|1606.8|1600.8|1607|1601|1605.8|1599.8|8
1592842800000|2020-06-22 16:20:00|1607|1601|1606.5|1600.5|1608.3|1602.3|1606.3|1600.3|14
1592843100000|2020-06-22 16:25:00|1606.8|1600.8|1605.8|1599.8|1607.5|1601.5|1605.8|1599.8|7
1592843400000|2020-06-22 16:30:00|1606|1600|1606|1600|1606.3|1600.3|1606|1600|7
1592843700000|2020-06-22 16:35:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1
1592844300000|2020-06-22 16:45:00|1606|1600|1606.3|1600.3|1606.5|1600.5|1606|1600|8
1592844600000|2020-06-22 16:50:00|1606|1600|1604.8|1598.8|1606.3|1600.3|1604.8|1598.8|11
1592844900000|2020-06-22 16:55:00|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1604.6|1598.6|7
1592870400000|2020-06-23 00:00:00|1603.8|1597.8|1603.6|1597.6|1603.8|1597.8|1603.6|1597.6|2
1592870700000|2020-06-23 00:05:00|1603.4|1597.4|1602.5|1596.5|1603.4|1597.4|1602.5|1596.5|3
1592871000000|2020-06-23 00:10:00|1602.3|1596.3|1603|1597|1603|1597|1601.5|1595.5|8
1592871300000|2020-06-23 00:15:00|1603.1|1597.1|1603.5|1597.5|1603.6|1597.6|1603.1|1597.1|4
1592871600000|2020-06-23 00:20:00|1603.8|1597.8|1603.8|1597.8|1603.8|1597.8|1603.8|1597.8|1
1592871900000|2020-06-23 00:25:00|1604|1598|1604|1598|1604|1598|1604|1598|1
1592872200000|2020-06-23 00:30:00|1603.9|1597.9|1603.5|1597.5|1603.9|1597.9|1603.5|1597.5|7
1592872500000|2020-06-23 00:35:00|1603.4|1597.4|1603.3|1597.3|1603.4|1597.4|1603.3|1597.3|2
1592872800000|2020-06-23 00:40:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1592873100000|2020-06-23 00:45:00|1603.6|1597.6|1603.9|1597.9|1603.9|1597.9|1603.6|1597.6|2
1592873400000|2020-06-23 00:50:00|1604.1|1598.1|1604.1|1598.1|1604.1|1598.1|1604.1|1598.1|1
1592873700000|2020-06-23 00:55:00|1604.3|1598.3|1605.3|1599.3|1605.3|1599.3|1604.3|1598.3|4
1592874000000|2020-06-23 01:00:00|1605.1|1599.1|1606.1|1600.1|1606.8|1600.8|1604|1598|40
1592874300000|2020-06-23 01:05:00|1606.3|1600.3|1605.6|1599.6|1606.5|1600.5|1605.4|1599.4|8
1592874600000|2020-06-23 01:10:00|1605.4|1599.4|1603.8|1597.8|1605.4|1599.4|1603.8|1597.8|9
1592874900000|2020-06-23 01:15:00|1603.5|1597.5|1601.8|1595.8|1603.5|1597.5|1601|1595|14
1592875200000|2020-06-23 01:20:00|1601.5|1595.5|1600.5|1594.5|1601.6|1595.6|1600.5|1594.5|13
1592875500000|2020-06-23 01:25:00|1601.1|1595.1|1600.4|1594.4|1601.4|1595.4|1600.4|1594.4|13
1592875800000|2020-06-23 01:30:00|1600.6|1594.6|1602|1596|1602.3|1596.3|1600.6|1594.6|16
1592876100000|2020-06-23 01:35:00|1602.3|1596.3|1600.5|1594.5|1602.3|1596.3|1600.3|1594.3|19
1592876400000|2020-06-23 01:40:00|1600.6|1594.6|1600.8|1594.8|1600.9|1594.9|1600.3|1594.3|25
1592876700000|2020-06-23 01:45:00|1600.5|1594.5|1600.8|1594.8|1601.1|1595.1|1600.4|1594.4|12
1592877000000|2020-06-23 01:50:00|1600.5|1594.5|1598.1|1592.1|1600.5|1594.5|1597.5|1591.5|44
1592877300000|2020-06-23 01:55:00|1597.3|1591.3|1595.9|1589.9|1598|1592|1595.3|1589.3|23
1592877600000|2020-06-23 02:00:00|1596.1|1590.1|1599.6|1593.6|1600.1|1594.1|1596.1|1590.1|29
1592877900000|2020-06-23 02:05:00|1599.5|1593.5|1599.5|1593.5|1599.5|1593.5|1597.4|1591.4|27
1592878200000|2020-06-23 02:10:00|1599|1593|1599.5|1593.5|1599.6|1593.6|1598.5|1592.5|18
1592878500000|2020-06-23 02:15:00|1599.3|1593.3|1598.8|1592.8|1599.5|1593.5|1598.6|1592.6|18
1592878800000|2020-06-23 02:20:00|1598.6|1592.6|1599.8|1593.8|1599.8|1593.8|1598.1|1592.1|24
1592879100000|2020-06-23 02:25:00|1600|1594|1598.5|1592.5|1600.6|1594.6|1598.5|1592.5|16
1592879400000|2020-06-23 02:30:00|1598.6|1592.6|1599.6|1593.6|1600.9|1594.9|1598.5|1592.5|36
1592879700000|2020-06-23 02:35:00|1599.5|1593.5|1600.3|1594.3|1600.5|1594.5|1599.5|1593.5|7
1592880000000|2020-06-23 02:40:00|1600.5|1594.5|1600.5|1594.5|1600.5|1594.5|1600.3|1594.3|3
1592880300000|2020-06-23 02:45:00|1600.3|1594.3|1600.4|1594.4|1600.5|1594.5|1600.3|1594.3|3
1592880600000|2020-06-23 02:50:00|1600.3|1594.3|1600.3|1594.3|1600.3|1594.3|1600.3|1594.3|1
1592881200000|2020-06-23 03:00:00|1600.4|1594.4|1600.3|1594.3|1600.5|1594.5|1600.3|1594.3|3
1592881500000|2020-06-23 03:05:00|1600|1594|1599.5|1593.5|1600|1594|1599.5|1593.5|3
1592881800000|2020-06-23 03:10:00|1599.6|1593.6|1600|1594|1600|1594|1599.6|1593.6|4
1592882100000|2020-06-23 03:15:00|1600.1|1594.1|1600.3|1594.3|1600.3|1594.3|1600|1594|6
1592882400000|2020-06-23 03:20:00|1599.6|1593.6|1599.3|1593.3|1599.6|1593.6|1599.3|1593.3|3
1592882700000|2020-06-23 03:25:00|1599.5|1593.5|1599.8|1593.8|1599.9|1593.9|1599.5|1593.5|3
1592883300000|2020-06-23 03:35:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|2
1592884500000|2020-06-23 03:55:00|1599.8|1593.8|1599.5|1593.5|1599.8|1593.8|1599.5|1593.5|2
1592884800000|2020-06-23 04:00:00|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1
1592885100000|2020-06-23 04:05:00|1599.8|1593.8|1600|1594|1600|1594|1599.8|1593.8|2
1592885700000|2020-06-23 04:15:00|1599.8|1593.8|1599.8|1593.8|1599.8|1593.8|1599.8|1593.8|1
1592888400000|2020-06-23 05:00:00|1600|1594|1600.8|1594.8|1600.9|1594.9|1600|1594|4
1592888700000|2020-06-23 05:05:00|1600.9|1594.9|1601|1595|1601|1595|1600.9|1594.9|2
1592889000000|2020-06-23 05:10:00|1600.9|1594.9|1601|1595|1601|1595|1600.8|1594.8|3
1592889300000|2020-06-23 05:15:00|1601.6|1595.6|1602|1596|1602|1596|1601.6|1595.6|3
1592889600000|2020-06-23 05:20:00|1602.1|1596.1|1602|1596|1602.1|1596.1|1602|1596|2
1592889900000|2020-06-23 05:25:00|1602.1|1596.1|1601.8|1595.8|1602.1|1596.1|1601.8|1595.8|3
1592890200000|2020-06-23 05:30:00|1601.5|1595.5|1601.8|1595.8|1601.9|1595.9|1600.8|1594.8|10
1592890500000|2020-06-23 05:35:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|3
1592890800000|2020-06-23 05:40:00|1600.9|1594.9|1599.8|1593.8|1600.9|1594.9|1599.8|1593.8|7
1592891100000|2020-06-23 05:45:00|1599.4|1593.4|1599|1593|1599.4|1593.4|1599|1593|3
1592891400000|2020-06-23 05:50:00|1599.3|1593.3|1600.3|1594.3|1600.3|1594.3|1599.3|1593.3|6
1592891700000|2020-06-23 05:55:00|1600.5|1594.5|1599.8|1593.8|1600.5|1594.5|1599.8|1593.8|4
1592892000000|2020-06-23 06:00:00|1599.5|1593.5|1599.5|1593.5|1599.8|1593.8|1599|1593|11
1592892300000|2020-06-23 06:05:00|1599.8|1593.8|1599.3|1593.3|1599.9|1593.9|1599.3|1593.3|7
1592892600000|2020-06-23 06:10:00|1599.5|1593.5|1599.8|1593.8|1599.9|1593.9|1599.5|1593.5|4
1592892900000|2020-06-23 06:15:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|4
1592893500000|2020-06-23 06:25:00|1599.9|1593.9|1599.9|1593.9|1599.9|1593.9|1599.9|1593.9|1
1592893800000|2020-06-23 06:30:00|1600|1594|1601.5|1595.5|1602|1596|1600|1594|9
1592894100000|2020-06-23 06:35:00|1601.4|1595.4|1600.1|1594.1|1601.6|1595.6|1600.1|1594.1|19
1592894400000|2020-06-23 06:40:00|1600.3|1594.3|1599.1|1593.1|1600.5|1594.5|1598.6|1592.6|8
1592894700000|2020-06-23 06:45:00|1598.9|1592.9|1597.8|1591.8|1598.9|1592.9|1597.3|1591.3|42
1592895000000|2020-06-23 06:50:00|1597.5|1591.5|1596.8|1590.8|1598.8|1592.8|1596.8|1590.8|34
1592895300000|2020-06-23 06:55:00|1596.5|1590.5|1595.8|1589.8|1596.5|1590.5|1595|1589|38
1592895600000|2020-06-23 07:00:00|1596|1590|1595|1589|1596|1590|1593.3|1587.3|18
1592895900000|2020-06-23 07:05:00|1595.3|1589.3|1595.3|1589.3|1596.3|1590.3|1594.8|1588.8|24
1592896200000|2020-06-23 07:10:00|1595.5|1589.5|1595.3|1589.3|1595.5|1589.5|1594|1588|25
1592896500000|2020-06-23 07:15:00|1595.5|1589.5|1597.3|1591.3|1598|1592|1595.5|1589.5|33
1592896800000|2020-06-23 07:20:00|1597.5|1591.5|1597.8|1591.8|1599|1593|1597|1591|29
1592897100000|2020-06-23 07:25:00|1597.5|1591.5|1599|1593|1600|1594|1597.5|1591.5|19
1592897400000|2020-06-23 07:30:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1597|1591|34
1592897700000|2020-06-23 07:35:00|1599|1593|1597.3|1591.3|1599.8|1593.8|1597|1591|21
1592898000000|2020-06-23 07:40:00|1597.5|1591.5|1598.3|1592.3|1598.3|1592.3|1597|1591|13
1592898300000|2020-06-23 07:45:00|1598.5|1592.5|1597.8|1591.8|1598.5|1592.5|1597.8|1591.8|6
1592898600000|2020-06-23 07:50:00|1598|1592|1597.8|1591.8|1598|1592|1597.8|1591.8|2
1592898900000|2020-06-23 07:55:00|1598|1592|1600.3|1594.3|1601.5|1595.5|1598|1592|32
1592899200000|2020-06-23 08:00:00|1600.8|1594.8|1600|1594|1603|1597|1600|1594|28
1592899500000|2020-06-23 08:05:00|1600.3|1594.3|1599.5|1593.5|1600.8|1594.8|1599.5|1593.5|14
1592899800000|2020-06-23 08:10:00|1599.3|1593.3|1600.3|1594.3|1600.3|1594.3|1599.3|1593.3|10
1592900100000|2020-06-23 08:15:00|1599.8|1593.8|1600.8|1594.8|1601.3|1595.3|1599.8|1593.8|8
1592900400000|2020-06-23 08:20:00|1601|1595|1602.8|1596.8|1602.8|1596.8|1600.8|1594.8|20
1592900700000|2020-06-23 08:25:00|1603|1597|1603.3|1597.3|1603.8|1597.8|1603|1597|7
1592901000000|2020-06-23 08:30:00|1603|1597|1603.3|1597.3|1603.8|1597.8|1602.5|1596.5|11
1592901300000|2020-06-23 08:35:00|1603.8|1597.8|1602.3|1596.3|1603.8|1597.8|1601.5|1595.5|13
1592901600000|2020-06-23 08:40:00|1602|1596|1601.8|1595.8|1602.8|1596.8|1601.3|1595.3|14
1592901900000|2020-06-23 08:45:00|1601.5|1595.5|1600.3|1594.3|1602.3|1596.3|1600|1594|20
1592902200000|2020-06-23 08:50:00|1600|1594|1601.3|1595.3|1602|1596|1600|1594|10
1592902500000|2020-06-23 08:55:00|1601.5|1595.5|1601.5|1595.5|1604.3|1598.3|1601.3|1595.3|40
1592902800000|2020-06-23 09:00:00|1601.3|1595.3|1601.3|1595.3|1604|1598|1600.5|1594.5|23
1592903100000|2020-06-23 09:05:00|1601.5|1595.5|1600.3|1594.3|1601.8|1595.8|1600.3|1594.3|33
1592903400000|2020-06-23 09:10:00|1600.5|1594.5|1599.5|1593.5|1600.8|1594.8|1599|1593|30
1592903700000|2020-06-23 09:15:00|1599.3|1593.3|1600|1594|1600.8|1594.8|1599|1593|13
1592904000000|2020-06-23 09:20:00|1600.3|1594.3|1602|1596|1602|1596|1600.3|1594.3|14
1592904300000|2020-06-23 09:25:00|1601.8|1595.8|1600.5|1594.5|1601.8|1595.8|1600|1594|11
1592904600000|2020-06-23 09:30:00|1600.3|1594.3|1601.8|1595.8|1602|1596|1600.3|1594.3|8
1592904900000|2020-06-23 09:35:00|1602|1596|1601.8|1595.8|1602.3|1596.3|1600.5|1594.5|15
1592905200000|2020-06-23 09:40:00|1602|1596|1603.5|1597.5|1603.8|1597.8|1602|1596|16
1592905500000|2020-06-23 09:45:00|1603.3|1597.3|1602.5|1596.5|1603.8|1597.8|1601.8|1595.8|17
1592905800000|2020-06-23 09:50:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|5
1592906100000|2020-06-23 09:55:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|10
1592906400000|2020-06-23 10:00:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|3
1592906700000|2020-06-23 10:05:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|10
1592907000000|2020-06-23 10:10:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601.3|1595.3|7
1592907300000|2020-06-23 10:15:00|1601.5|1595.5|1600.3|1594.3|1601.5|1595.5|1600.3|1594.3|4
1592907600000|2020-06-23 10:20:00|1600.5|1594.5|1600.8|1594.8|1600.8|1594.8|1600.3|1594.3|4
1592907900000|2020-06-23 10:25:00|1600.5|1594.5|1601.3|1595.3|1601.8|1595.8|1600.3|1594.3|11
1592908200000|2020-06-23 10:30:00|1601|1595|1600.8|1594.8|1601|1595|1600.8|1594.8|2
1592908500000|2020-06-23 10:35:00|1601|1595|1602|1596|1602|1596|1600.8|1594.8|10
1592908800000|2020-06-23 10:40:00|1602.3|1596.3|1602.5|1596.5|1602.5|1596.5|1601.8|1595.8|9
1592909100000|2020-06-23 10:45:00|1602.3|1596.3|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|17
1592909400000|2020-06-23 10:50:00|1602.5|1596.5|1602.8|1596.8|1603|1597|1602.5|1596.5|6
1592909700000|2020-06-23 10:55:00|1602.5|1596.5|1601.8|1595.8|1602.5|1596.5|1601.8|1595.8|3
1592910000000|2020-06-23 11:00:00|1602.3|1596.3|1602.8|1596.8|1602.8|1596.8|1602.3|1596.3|6
1592910300000|2020-06-23 11:05:00|1602.5|1596.5|1601|1595|1602.8|1596.8|1600.8|1594.8|17
1592910600000|2020-06-23 11:10:00|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1
1592910900000|2020-06-23 11:15:00|1601.5|1595.5|1601.3|1595.3|1601.8|1595.8|1600.8|1594.8|7
1592911200000|2020-06-23 11:20:00|1601.5|1595.5|1601.3|1595.3|1602|1596|1601.3|1595.3|6
1592912100000|2020-06-23 11:35:00|1601.5|1595.5|1602.8|1596.8|1603|1597|1601.3|1595.3|17
1592912400000|2020-06-23 11:40:00|1603|1597|1604.5|1598.5|1604.8|1598.8|1603|1597|14
1592912700000|2020-06-23 11:45:00|1604.8|1598.8|1603|1597|1604.8|1598.8|1602.8|1596.8|16
1592913000000|2020-06-23 11:50:00|1602.8|1596.8|1602.8|1596.8|1603|1597|1601.5|1595.5|42
1592913300000|2020-06-23 11:55:00|1602.5|1596.5|1601.3|1595.3|1602.8|1596.8|1599.8|1593.8|34
1592913600000|2020-06-23 12:00:00|1601|1595|1600.5|1594.5|1601.3|1595.3|1600.5|1594.5|3
1592913900000|2020-06-23 12:05:00|1600.8|1594.8|1600.8|1594.8|1600.8|1594.8|1600.8|1594.8|1
1592914200000|2020-06-23 12:10:00|1601|1595|1601.8|1595.8|1601.8|1595.8|1600.8|1594.8|8
1592914500000|2020-06-23 12:15:00|1601.5|1595.5|1600.8|1594.8|1601.5|1595.5|1600.3|1594.3|7
1592914800000|2020-06-23 12:20:00|1601|1595|1601.3|1595.3|1601.3|1595.3|1600.8|1594.8|14
1592915100000|2020-06-23 12:25:00|1601.5|1595.5|1601.3|1595.3|1602.3|1596.3|1601.3|1595.3|15
1592915400000|2020-06-23 12:30:00|1601|1595|1601|1595|1601|1595|1600.3|1594.3|13
1592915700000|2020-06-23 12:35:00|1600.8|1594.8|1601.3|1595.3|1601.5|1595.5|1600.5|1594.5|10
1592916000000|2020-06-23 12:40:00|1600.8|1594.8|1600.8|1594.8|1601|1595|1600.8|1594.8|3
1592916300000|2020-06-23 12:45:00|1601|1595|1600.9|1594.9|1601.4|1595.4|1600.6|1594.6|13
1592916600000|2020-06-23 12:50:00|1600.6|1594.6|1600.4|1594.4|1601.1|1595.1|1600.1|1594.1|11
1592916900000|2020-06-23 12:55:00|1600.1|1594.1|1599.6|1593.6|1600.1|1594.1|1598.9|1592.9|24
1592917200000|2020-06-23 13:00:00|1599.9|1593.9|1599.6|1593.6|1600.6|1594.6|1598.9|1592.9|46
1592917500000|2020-06-23 13:05:00|1599.9|1593.9|1600.1|1594.1|1600.6|1594.6|1599.1|1593.1|29
1592917800000|2020-06-23 13:10:00|1599.9|1593.9|1597.9|1591.9|1599.9|1593.9|1597.9|1591.9|11
1592918100000|2020-06-23 13:15:00|1598.6|1592.6|1599.4|1593.4|1600.1|1594.1|1598.6|1592.6|33
1592918400000|2020-06-23 13:20:00|1599.6|1593.6|1597.6|1591.6|1599.6|1593.6|1597.4|1591.4|18
1592918700000|2020-06-23 13:25:00|1597.9|1591.9|1599.1|1593.1|1599.6|1593.6|1597.6|1591.6|21
1592919000000|2020-06-23 13:30:00|1598.9|1592.9|1598.6|1592.6|1599.1|1593.1|1597.6|1591.6|15
1592919300000|2020-06-23 13:35:00|1598.4|1592.4|1599.9|1593.9|1599.9|1593.9|1598.4|1592.4|10
1592919600000|2020-06-23 13:40:00|1599.6|1593.6|1600.6|1594.6|1602.6|1596.6|1599.6|1593.6|42
1592919900000|2020-06-23 13:45:00|1600.4|1594.4|1600.6|1594.6|1602.6|1596.6|1600.1|1594.1|40
1592920200000|2020-06-23 13:50:00|1600.9|1594.9|1600.1|1594.1|1601.4|1595.4|1598.6|1592.6|46
1592920500000|2020-06-23 13:55:00|1600.4|1594.4|1600.6|1594.6|1601.1|1595.1|1599.1|1593.1|29
1592920800000|2020-06-23 14:00:00|1600.4|1594.4|1598.9|1592.9|1600.6|1594.6|1598.1|1592.1|27
1592921100000|2020-06-23 14:05:00|1598.6|1592.6|1597.9|1591.9|1598.9|1592.9|1595.6|1589.6|33
1592921400000|2020-06-23 14:10:00|1598.1|1592.1|1598.6|1592.6|1598.6|1592.6|1597.4|1591.4|15
1592921700000|2020-06-23 14:15:00|1598.9|1592.9|1598.6|1592.6|1599.4|1593.4|1598.4|1592.4|14
1592922000000|2020-06-23 14:20:00|1598.9|1592.9|1599.1|1593.1|1599.1|1593.1|1598.6|1592.6|3
1592922300000|2020-06-23 14:25:00|1599.4|1593.4|1601.4|1595.4|1602.4|1596.4|1599.4|1593.4|25
1592922600000|2020-06-23 14:30:00|1601.1|1595.1|1601.4|1595.4|1601.9|1595.9|1601.1|1595.1|11
1592922900000|2020-06-23 14:35:00|1601.6|1595.6|1603.6|1597.6|1603.6|1597.6|1601.4|1595.4|21
1592923200000|2020-06-23 14:40:00|1602.6|1596.6|1602.9|1596.9|1603.6|1597.6|1601.9|1595.9|20
1592923500000|2020-06-23 14:45:00|1602.6|1596.6|1601.1|1595.1|1602.6|1596.6|1600.6|1594.6|26
1592923800000|2020-06-23 14:50:00|1601.6|1595.6|1602.4|1596.4|1602.4|1596.4|1601.4|1595.4|25
1592924100000|2020-06-23 14:55:00|1602.1|1596.1|1603.1|1597.1|1603.1|1597.1|1601.4|1595.4|34
1592924400000|2020-06-23 15:00:00|1602.9|1596.9|1602.1|1596.1|1603.1|1597.1|1601.9|1595.9|28
1592924700000|2020-06-23 15:05:00|1601.6|1595.6|1599.6|1593.6|1601.6|1595.6|1599.4|1593.4|17
1592925000000|2020-06-23 15:10:00|1599.4|1593.4|1598.6|1592.6|1599.9|1593.9|1598.6|1592.6|12
1592925300000|2020-06-23 15:15:00|1598.4|1592.4|1596.9|1590.9|1598.9|1592.9|1596.9|1590.9|16
1592925600000|2020-06-23 15:20:00|1596.4|1590.4|1596.4|1590.4|1596.4|1590.4|1595.1|1589.1|33
1592925900000|2020-06-23 15:25:00|1596.1|1590.1|1597.1|1591.1|1597.1|1591.1|1596.1|1590.1|12
1592926200000|2020-06-23 15:30:00|1597.4|1591.4|1596.6|1590.6|1598.4|1592.4|1596.6|1590.6|37
1592926500000|2020-06-23 15:35:00|1596.9|1590.9|1599.1|1593.1|1599.1|1593.1|1596.9|1590.9|21
1592926800000|2020-06-23 15:40:00|1598.9|1592.9|1598.1|1592.1|1599.6|1593.6|1598.1|1592.1|33
1592927100000|2020-06-23 15:45:00|1597.9|1591.9|1596.9|1590.9|1598.1|1592.1|1596.9|1590.9|12
1592927400000|2020-06-23 15:50:00|1596.6|1590.6|1594.9|1588.9|1596.6|1590.6|1594.6|1588.6|8
1592927700000|2020-06-23 15:55:00|1595.1|1589.1|1595.6|1589.6|1595.6|1589.6|1594.6|1588.6|8
1592928000000|2020-06-23 16:00:00|1595.9|1589.9|1595.1|1589.1|1595.9|1589.9|1594.9|1588.9|5
1592928300000|2020-06-23 16:05:00|1594.6|1588.6|1594.4|1588.4|1594.9|1588.9|1594.1|1588.1|8
1592928600000|2020-06-23 16:10:00|1594.6|1588.6|1594.4|1588.4|1594.6|1588.6|1594.4|1588.4|2
1592928900000|2020-06-23 16:15:00|1594.6|1588.6|1594.6|1588.6|1594.9|1588.9|1593.9|1587.9|8
1592929200000|2020-06-23 16:20:00|1594.9|1588.9|1594.6|1588.6|1594.9|1588.9|1593.9|1587.9|7
1592929500000|2020-06-23 16:25:00|1594.9|1588.9|1594.6|1588.6|1594.9|1588.9|1594.6|1588.6|2
1592929800000|2020-06-23 16:30:00|1595.1|1589.1|1594.6|1588.6|1595.6|1589.6|1594.6|1588.6|7
1592930100000|2020-06-23 16:35:00|1594.4|1588.4|1594.4|1588.4|1594.4|1588.4|1594.4|1588.4|1
1592930400000|2020-06-23 16:40:00|1594.6|1588.6|1594.1|1588.1|1594.9|1588.9|1593.9|1587.9|12
1592930700000|2020-06-23 16:45:00|1594.4|1588.4|1594.6|1588.6|1594.6|1588.6|1594.4|1588.4|2
1592931300000|2020-06-23 16:55:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1594.5|1588.5|3
1592956800000|2020-06-24 00:00:00|1592.1|1586.1|1592.1|1586.1|1592.1|1586.1|1592.1|1586.1|1
1592957400000|2020-06-24 00:10:00|1592.4|1586.4|1593.9|1587.9|1594.4|1588.4|1592.4|1586.4|9
1592957700000|2020-06-24 00:15:00|1594.1|1588.1|1595.9|1589.9|1595.9|1589.9|1594.1|1588.1|7
1592958000000|2020-06-24 00:20:00|1595.6|1589.6|1595.9|1589.9|1595.9|1589.9|1595.6|1589.6|2
1592958300000|2020-06-24 00:25:00|1596.1|1590.1|1596.4|1590.4|1596.4|1590.4|1596.1|1590.1|2
1592958900000|2020-06-24 00:35:00|1596.6|1590.6|1596.1|1590.1|1596.6|1590.6|1596.1|1590.1|2
1592959200000|2020-06-24 00:40:00|1596.4|1590.4|1596.9|1590.9|1596.9|1590.9|1596.4|1590.4|5
1592959800000|2020-06-24 00:50:00|1597.1|1591.1|1597.1|1591.1|1597.1|1591.1|1597.1|1591.1|1
1592960100000|2020-06-24 00:55:00|1597.6|1591.6|1597.6|1591.6|1597.9|1591.9|1597.4|1591.4|7
1592960400000|2020-06-24 01:00:00|1597.9|1591.9|1597.6|1591.6|1597.9|1591.9|1597.4|1591.4|4
1592960700000|2020-06-24 01:05:00|1597.9|1591.9|1598.1|1592.1|1598.1|1592.1|1597.9|1591.9|2
1592961600000|2020-06-24 01:20:00|1598.6|1592.6|1599.6|1593.6|1599.6|1593.6|1598.6|1592.6|4
1592961900000|2020-06-24 01:25:00|1599.4|1593.4|1598.9|1592.9|1599.4|1593.4|1598.6|1592.6|8
1592962200000|2020-06-24 01:30:00|1598.4|1592.4|1598.9|1592.9|1599.1|1593.1|1598.4|1592.4|9
1592962500000|2020-06-24 01:35:00|1599.1|1593.1|1599.4|1593.4|1599.6|1593.6|1598.9|1592.9|11
1592963100000|2020-06-24 01:45:00|1599.1|1593.1|1599.4|1593.4|1599.4|1593.4|1599.1|1593.1|4
1592963400000|2020-06-24 01:50:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.4|1593.4|2
1592963700000|2020-06-24 01:55:00|1599.6|1593.6|1599.1|1593.1|1599.6|1593.6|1599.1|1593.1|5
1592964000000|2020-06-24 02:00:00|1599.4|1593.4|1599.4|1593.4|1599.6|1593.6|1599.1|1593.1|5
1592964300000|2020-06-24 02:05:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.1|1593.1|4
1592964900000|2020-06-24 02:15:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.4|1593.4|4
1592965200000|2020-06-24 02:20:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1
1592965500000|2020-06-24 02:25:00|1599.4|1593.4|1599.6|1593.6|1599.6|1593.6|1599.4|1593.4|2
1592966700000|2020-06-24 02:45:00|1599.4|1593.4|1599.4|1593.4|1599.4|1593.4|1599.1|1593.1|3
1592967000000|2020-06-24 02:50:00|1599.6|1593.6|1600.4|1594.4|1600.4|1594.4|1599.6|1593.6|2
1592967300000|2020-06-24 02:55:00|1599.9|1593.9|1599.6|1593.6|1599.9|1593.9|1599.6|1593.6|2
1592967900000|2020-06-24 03:05:00|1599.4|1593.4|1599.4|1593.4|1599.9|1593.9|1598.6|1592.6|10
1592968200000|2020-06-24 03:10:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.4|1593.4|3
1592969100000|2020-06-24 03:25:00|1599.4|1593.4|1599.1|1593.1|1599.4|1593.4|1599.1|1593.1|2
1592970000000|2020-06-24 03:40:00|1598.9|1592.9|1599.1|1593.1|1599.1|1593.1|1598.9|1592.9|2
1592970600000|2020-06-24 03:50:00|1598.6|1592.6|1598.9|1592.9|1598.9|1592.9|1598.6|1592.6|2
1592971500000|2020-06-24 04:05:00|1598.6|1592.6|1597.9|1591.9|1599.1|1593.1|1597.9|1591.9|8
1592972100000|2020-06-24 04:15:00|1597.6|1591.6|1596.9|1590.9|1597.6|1591.6|1596.9|1590.9|3
1592972400000|2020-06-24 04:20:00|1596.6|1590.6|1596.6|1590.6|1596.6|1590.6|1596.6|1590.6|1
1592972700000|2020-06-24 04:25:00|1596.4|1590.4|1597.1|1591.1|1597.1|1591.1|1596.4|1590.4|4
1592973300000|2020-06-24 04:35:00|1597.4|1591.4|1597.4|1591.4|1597.4|1591.4|1597.4|1591.4|1
1592974800000|2020-06-24 05:00:00|1597.6|1591.6|1597.9|1591.9|1597.9|1591.9|1597.6|1591.6|2
1592975100000|2020-06-24 05:05:00|1598.1|1592.1|1598.1|1592.1|1598.1|1592.1|1598.1|1592.1|1
1592975400000|2020-06-24 05:10:00|1598.4|1592.4|1598.1|1592.1|1598.4|1592.4|1598.1|1592.1|2
1592975700000|2020-06-24 05:15:00|1598.4|1592.4|1598.4|1592.4|1598.4|1592.4|1598.4|1592.4|1
1592976000000|2020-06-24 05:20:00|1598.6|1592.6|1598.9|1592.9|1599.1|1593.1|1598.6|1592.6|3
1592976300000|2020-06-24 05:25:00|1599.4|1593.4|1599.9|1593.9|1599.9|1593.9|1599.4|1593.4|3
1592976600000|2020-06-24 05:30:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.1|1593.1|4
1592976900000|2020-06-24 05:35:00|1599.4|1593.4|1599.9|1593.9|1600.1|1594.1|1599.1|1593.1|10
1592977200000|2020-06-24 05:40:00|1599.6|1593.6|1599.9|1593.9|1600.1|1594.1|1599.6|1593.6|7
1592977500000|2020-06-24 05:45:00|1600.1|1594.1|1599.9|1593.9|1600.1|1594.1|1599.6|1593.6|4
1592977800000|2020-06-24 05:50:00|1600.1|1594.1|1598.6|1592.6|1600.1|1594.1|1598.6|1592.6|9
1592978100000|2020-06-24 05:55:00|1598.4|1592.4|1598.4|1592.4|1598.6|1592.6|1598.4|1592.4|3
1592978400000|2020-06-24 06:00:00|1598.6|1592.6|1597.9|1591.9|1598.6|1592.6|1597.6|1591.6|16
1592978700000|2020-06-24 06:05:00|1597.6|1591.6|1598.4|1592.4|1598.6|1592.6|1597.4|1591.4|25
1592979000000|2020-06-24 06:10:00|1597.9|1591.9|1597.9|1591.9|1598.4|1592.4|1597.9|1591.9|6
1592979300000|2020-06-24 06:15:00|1597.4|1591.4|1598.1|1592.1|1598.1|1592.1|1597.4|1591.4|8
1592979600000|2020-06-24 06:20:00|1597.6|1591.6|1597.4|1591.4|1597.6|1591.6|1597.4|1591.4|2
1592979900000|2020-06-24 06:25:00|1598.1|1592.1|1598.4|1592.4|1598.4|1592.4|1597.4|1591.4|14
1592980200000|2020-06-24 06:30:00|1598.1|1592.1|1598.9|1592.9|1598.9|1592.9|1598.1|1592.1|7
1592980500000|2020-06-24 06:35:00|1598.6|1592.6|1597.9|1591.9|1598.6|1592.6|1597.9|1591.9|3
1592980800000|2020-06-24 06:40:00|1597.4|1591.4|1597.1|1591.1|1597.4|1591.4|1597.1|1591.1|2
1592981100000|2020-06-24 06:45:00|1596.9|1590.9|1597.4|1591.4|1598.1|1592.1|1596.9|1590.9|10
1592981400000|2020-06-24 06:50:00|1597.6|1591.6|1596.4|1590.4|1597.9|1591.9|1596.4|1590.4|10
1592981700000|2020-06-24 06:55:00|1596.1|1590.1|1593.4|1587.4|1596.1|1590.1|1593.4|1587.4|40
1592982000000|2020-06-24 07:00:00|1593.6|1587.6|1591.4|1585.4|1595.1|1589.1|1591.4|1585.4|29
1592982300000|2020-06-24 07:05:00|1591.6|1585.6|1592.6|1586.6|1592.9|1586.9|1591.1|1585.1|20
1592982600000|2020-06-24 07:10:00|1592.4|1586.4|1593.1|1587.1|1594.4|1588.4|1591.9|1585.9|18
1592982900000|2020-06-24 07:15:00|1593.4|1587.4|1592.6|1586.6|1593.9|1587.9|1592.6|1586.6|16
1592983200000|2020-06-24 07:20:00|1592.4|1586.4|1591.9|1585.9|1592.6|1586.6|1591.6|1585.6|10
1592983500000|2020-06-24 07:25:00|1592.1|1586.1|1591.4|1585.4|1592.1|1586.1|1591.4|1585.4|11
1592983800000|2020-06-24 07:30:00|1591.1|1585.1|1591.4|1585.4|1591.9|1585.9|1589.4|1583.4|16
1592984100000|2020-06-24 07:35:00|1591.6|1585.6|1589.4|1583.4|1591.9|1585.9|1589.4|1583.4|20
1592984400000|2020-06-24 07:40:00|1589.1|1583.1|1589.1|1583.1|1589.4|1583.4|1587.6|1581.6|29
1592984700000|2020-06-24 07:45:00|1589.4|1583.4|1591.4|1585.4|1591.4|1585.4|1589.4|1583.4|20
1592985000000|2020-06-24 07:50:00|1591.6|1585.6|1591.6|1585.6|1592.1|1586.1|1591.4|1585.4|16
1592985300000|2020-06-24 07:55:00|1591.9|1585.9|1590.6|1584.6|1592.4|1586.4|1590.6|1584.6|13
1592985600000|2020-06-24 08:00:00|1590.9|1584.9|1590.9|1584.9|1590.9|1584.9|1590.1|1584.1|8
1592985900000|2020-06-24 08:05:00|1590.6|1584.6|1589.4|1583.4|1590.6|1584.6|1589.1|1583.1|14
1592986200000|2020-06-24 08:10:00|1589.1|1583.1|1588.6|1582.6|1589.6|1583.6|1585.6|1579.6|43
1592986500000|2020-06-24 08:15:00|1588.4|1582.4|1590.4|1584.4|1590.4|1584.4|1587.9|1581.9|26
1592986800000|2020-06-24 08:20:00|1589.9|1583.9|1591.4|1585.4|1591.4|1585.4|1589.9|1583.9|11
1592987100000|2020-06-24 08:25:00|1591.6|1585.6|1590.6|1584.6|1591.6|1585.6|1590.4|1584.4|18
1592987400000|2020-06-24 08:30:00|1590.1|1584.1|1587.9|1581.9|1590.4|1584.4|1587.6|1581.6|21
1592987700000|2020-06-24 08:35:00|1587.6|1581.6|1584.6|1578.6|1587.6|1581.6|1584.4|1578.4|21
1592988000000|2020-06-24 08:40:00|1584.4|1578.4|1587.4|1581.4|1587.4|1581.4|1584.4|1578.4|15
1592988300000|2020-06-24 08:45:00|1587.6|1581.6|1588.6|1582.6|1589.9|1583.9|1587.6|1581.6|16
1592988600000|2020-06-24 08:50:00|1588.4|1582.4|1587.4|1581.4|1588.4|1582.4|1587.4|1581.4|11
1592988900000|2020-06-24 08:55:00|1587.6|1581.6|1587.9|1581.9|1588.1|1582.1|1587.6|1581.6|4
1592989200000|2020-06-24 09:00:00|1587.6|1581.6|1587.1|1581.1|1587.9|1581.9|1586.9|1580.9|11
1592989500000|2020-06-24 09:05:00|1587.4|1581.4|1588.4|1582.4|1588.4|1582.4|1586.6|1580.6|14
1592989800000|2020-06-24 09:10:00|1587.9|1581.9|1586.4|1580.4|1587.9|1581.9|1585.6|1579.6|17
1592990100000|2020-06-24 09:15:00|1586.1|1580.1|1586.9|1580.9|1587.4|1581.4|1585.9|1579.9|16
1592990400000|2020-06-24 09:20:00|1587.1|1581.1|1588.4|1582.4|1588.4|1582.4|1587.1|1581.1|11
1592990700000|2020-06-24 09:25:00|1588.1|1582.1|1588.9|1582.9|1588.9|1582.9|1587.4|1581.4|16
1592991000000|2020-06-24 09:30:00|1589.1|1583.1|1589.9|1583.9|1589.9|1583.9|1588.1|1582.1|13
1592991300000|2020-06-24 09:35:00|1589.4|1583.4|1588.4|1582.4|1589.4|1583.4|1588.4|1582.4|7
1592991600000|2020-06-24 09:40:00|1588.6|1582.6|1590.4|1584.4|1590.9|1584.9|1588.4|1582.4|18
1592991900000|2020-06-24 09:45:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.1|1583.1|15
1592992200000|2020-06-24 09:50:00|1590.1|1584.1|1589.4|1583.4|1590.4|1584.4|1589.4|1583.4|8
1592992500000|2020-06-24 09:55:00|1589.6|1583.6|1589.4|1583.4|1589.9|1583.9|1589.4|1583.4|4
1592992800000|2020-06-24 10:00:00|1589.6|1583.6|1590.4|1584.4|1590.4|1584.4|1589.1|1583.1|12
1592993100000|2020-06-24 10:05:00|1590.6|1584.6|1590.4|1584.4|1590.9|1584.9|1590.1|1584.1|8
1592993400000|2020-06-24 10:10:00|1590.1|1584.1|1589.4|1583.4|1590.4|1584.4|1588.6|1582.6|24
1592993700000|2020-06-24 10:15:00|1589.1|1583.1|1589.4|1583.4|1589.4|1583.4|1588.9|1582.9|4
1592994300000|2020-06-24 10:25:00|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1
1592994600000|2020-06-24 10:30:00|1589.4|1583.4|1589.4|1583.4|1589.4|1583.4|1589.4|1583.4|1
1592994900000|2020-06-24 10:35:00|1589.1|1583.1|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|3
1592995200000|2020-06-24 10:40:00|1589.4|1583.4|1589.9|1583.9|1590.1|1584.1|1589.4|1583.4|7
1592996100000|2020-06-24 10:55:00|1589.1|1583.1|1589.9|1583.9|1589.9|1583.9|1589.1|1583.1|2
1592996400000|2020-06-24 11:00:00|1590.4|1584.4|1590.4|1584.4|1590.4|1584.4|1590.4|1584.4|1
1592996700000|2020-06-24 11:05:00|1590.1|1584.1|1589.6|1583.6|1590.1|1584.1|1589.6|1583.6|3
1592997000000|2020-06-24 11:10:00|1589.9|1583.9|1589.1|1583.1|1589.9|1583.9|1589.1|1583.1|4
1592997300000|2020-06-24 11:15:00|1589.4|1583.4|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|2
1592997600000|2020-06-24 11:20:00|1589.4|1583.4|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|2
1592997900000|2020-06-24 11:25:00|1588.9|1582.9|1588.6|1582.6|1588.9|1582.9|1588.1|1582.1|5
1592998200000|2020-06-24 11:30:00|1588.9|1582.9|1588.9|1582.9|1588.9|1582.9|1588.9|1582.9|1
1592998500000|2020-06-24 11:35:00|1589.1|1583.1|1589.4|1583.4|1589.4|1583.4|1589.1|1583.1|4
1592998800000|2020-06-24 11:40:00|1589.9|1583.9|1590.4|1584.4|1590.9|1584.9|1589.9|1583.9|11
1592999100000|2020-06-24 11:45:00|1590.1|1584.1|1590.1|1584.1|1590.9|1584.9|1590.1|1584.1|22
1592999400000|2020-06-24 11:50:00|1589.9|1583.9|1590.4|1584.4|1590.4|1584.4|1589.6|1583.6|9
1592999700000|2020-06-24 11:55:00|1590.6|1584.6|1588.9|1582.9|1591.1|1585.1|1588.4|1582.4|33
1593000000000|2020-06-24 12:00:00|1589.1|1583.1|1589.4|1583.4|1589.9|1583.9|1588.1|1582.1|18
1593000300000|2020-06-24 12:05:00|1589.6|1583.6|1588.4|1582.4|1589.6|1583.6|1588.1|1582.1|12
1593000600000|2020-06-24 12:10:00|1588.6|1582.6|1589.4|1583.4|1589.6|1583.6|1588.4|1582.4|9
1593000900000|2020-06-24 12:15:00|1589.9|1583.9|1589.6|1583.6|1590.9|1584.9|1589.6|1583.6|14
1593001200000|2020-06-24 12:20:00|1589.9|1583.9|1589.6|1583.6|1590.1|1584.1|1588.9|1582.9|26
1593001500000|2020-06-24 12:25:00|1589.4|1583.4|1590.4|1584.4|1590.6|1584.6|1589.4|1583.4|13
1593001800000|2020-06-24 12:30:00|1590.1|1584.1|1590.4|1584.4|1591.1|1585.1|1589.9|1583.9|25
1593002100000|2020-06-24 12:35:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.6|1583.6|15
1593002400000|2020-06-24 12:40:00|1590.1|1584.1|1589.9|1583.9|1590.1|1584.1|1589.6|1583.6|6
1593002700000|2020-06-24 12:45:00|1589.6|1583.6|1591.6|1585.6|1591.6|1585.6|1589.6|1583.6|15
1593003000000|2020-06-24 12:50:00|1591.9|1585.9|1593.1|1587.1|1594.4|1588.4|1591.9|1585.9|29
1593003300000|2020-06-24 12:55:00|1592.9|1586.9|1592.4|1586.4|1593.6|1587.6|1592.4|1586.4|17
1593003600000|2020-06-24 13:00:00|1592.6|1586.6|1593.9|1587.9|1594.4|1588.4|1591.9|1585.9|27
1593003900000|2020-06-24 13:05:00|1594.1|1588.1|1592.1|1586.1|1595.1|1589.1|1591.6|1585.6|24
1593004200000|2020-06-24 13:10:00|1592.6|1586.6|1590.6|1584.6|1592.6|1586.6|1590.1|1584.1|14
1593004500000|2020-06-24 13:15:00|1590.9|1584.9|1589.9|1583.9|1591.4|1585.4|1589.9|1583.9|9
1593004800000|2020-06-24 13:20:00|1590.1|1584.1|1588.6|1582.6|1590.6|1584.6|1587.9|1581.9|15
1593005100000|2020-06-24 13:25:00|1587.9|1581.9|1586.9|1580.9|1587.9|1581.9|1586.6|1580.6|14
1593005400000|2020-06-24 13:30:00|1587.1|1581.1|1588.1|1582.1|1588.9|1582.9|1587.1|1581.1|20
1593005700000|2020-06-24 13:35:00|1588.4|1582.4|1592.6|1586.6|1592.6|1586.6|1588.4|1582.4|22
1593006000000|2020-06-24 13:40:00|1592.9|1586.9|1592.6|1586.6|1593.4|1587.4|1592.6|1586.6|9
1593006300000|2020-06-24 13:45:00|1592.9|1586.9|1592.6|1586.6|1593.4|1587.4|1592.6|1586.6|12
1593006600000|2020-06-24 13:50:00|1592.4|1586.4|1590.6|1584.6|1592.4|1586.4|1590.1|1584.1|12
1593006900000|2020-06-24 13:55:00|1590.9|1584.9|1589.4|1583.4|1591.4|1585.4|1589.4|1583.4|11
1593007200000|2020-06-24 14:00:00|1589.1|1583.1|1587.9|1581.9|1589.9|1583.9|1587.6|1581.6|30
1593007500000|2020-06-24 14:05:00|1588.1|1582.1|1588.4|1582.4|1588.9|1582.9|1587.9|1581.9|10
1593007800000|2020-06-24 14:10:00|1588.9|1582.9|1588.6|1582.6|1589.9|1583.9|1588.6|1582.6|20
1593008100000|2020-06-24 14:15:00|1588.9|1582.9|1589.6|1583.6|1589.6|1583.6|1588.1|1582.1|22
1593008400000|2020-06-24 14:20:00|1589.4|1583.4|1590.4|1584.4|1590.6|1584.6|1589.1|1583.1|19
1593008700000|2020-06-24 14:25:00|1590.1|1584.1|1589.1|1583.1|1590.4|1584.4|1589.1|1583.1|7
1593009000000|2020-06-24 14:30:00|1589.4|1583.4|1587.6|1581.6|1589.4|1583.4|1586.4|1580.4|31
1593009300000|2020-06-24 14:35:00|1587.4|1581.4|1585.6|1579.6|1587.6|1581.6|1585.6|1579.6|24
1593009600000|2020-06-24 14:40:00|1585.9|1579.9|1586.4|1580.4|1586.6|1580.6|1584.9|1578.9|19
1593009900000|2020-06-24 14:45:00|1586.6|1580.6|1583.6|1577.6|1586.6|1580.6|1583.1|1577.1|22
1593010200000|2020-06-24 14:50:00|1583.9|1577.9|1581.6|1575.6|1584.1|1578.1|1581.4|1575.4|28
1593010500000|2020-06-24 14:55:00|1581.4|1575.4|1580.6|1574.6|1581.9|1575.9|1579.9|1573.9|30
1593010800000|2020-06-24 15:00:00|1580.9|1574.9|1580.6|1574.6|1581.1|1575.1|1580.4|1574.4|14
1593011100000|2020-06-24 15:05:00|1580.9|1574.9|1580.4|1574.4|1581.1|1575.1|1580.1|1574.1|22
1593011400000|2020-06-24 15:10:00|1580.1|1574.1|1579.9|1573.9|1580.1|1574.1|1579.4|1573.4|18
1593011700000|2020-06-24 15:15:00|1580.1|1574.1|1581.4|1575.4|1581.6|1575.6|1579.9|1573.9|23
1593012000000|2020-06-24 15:20:00|1581.6|1575.6|1580.6|1574.6|1581.6|1575.6|1580.6|1574.6|10
1593012300000|2020-06-24 15:25:00|1580.9|1574.9|1580.9|1574.9|1581.1|1575.1|1580.6|1574.6|8
1593012600000|2020-06-24 15:30:00|1580.6|1574.6|1579.1|1573.1|1581.1|1575.1|1577.1|1571.1|69
1593012900000|2020-06-24 15:35:00|1579.4|1573.4|1577.4|1571.4|1579.9|1573.9|1577.4|1571.4|14
1593013200000|2020-06-24 15:40:00|1577.1|1571.1|1574.9|1568.9|1577.1|1571.1|1574.4|1568.4|36
1593013500000|2020-06-24 15:45:00|1575.1|1569.1|1572.9|1566.9|1575.1|1569.1|1572.9|1566.9|14
1593013800000|2020-06-24 15:50:00|1573.4|1567.4|1574.6|1568.6|1574.9|1568.9|1572.9|1566.9|10
1593014100000|2020-06-24 15:55:00|1574.9|1568.9|1575.1|1569.1|1575.4|1569.4|1574.6|1568.6|13
1593014400000|2020-06-24 16:00:00|1574.9|1568.9|1575.4|1569.4|1575.9|1569.9|1574.9|1568.9|13
1593014700000|2020-06-24 16:05:00|1575.6|1569.6|1575.4|1569.4|1575.6|1569.6|1575.4|1569.4|6
1593015000000|2020-06-24 16:10:00|1575.1|1569.1|1574.9|1568.9|1575.6|1569.6|1574.4|1568.4|12
1593015300000|2020-06-24 16:15:00|1574.6|1568.6|1576.1|1570.1|1576.1|1570.1|1574.6|1568.6|8
1593015600000|2020-06-24 16:20:00|1576.4|1570.4|1576.4|1570.4|1576.4|1570.4|1575.9|1569.9|5
1593015900000|2020-06-24 16:25:00|1577.6|1571.6|1577.4|1571.4|1578.4|1572.4|1576.9|1570.9|13
1593016200000|2020-06-24 16:30:00|1577.1|1571.1|1576.6|1570.6|1577.1|1571.1|1576.4|1570.4|5
1593016500000|2020-06-24 16:35:00|1576.4|1570.4|1574.9|1568.9|1576.4|1570.4|1574.9|1568.9|10
1593016800000|2020-06-24 16:40:00|1575.1|1569.1|1577.1|1571.1|1577.1|1571.1|1575.1|1569.1|8
1593017100000|2020-06-24 16:45:00|1577.4|1571.4|1577.9|1571.9|1578.4|1572.4|1576.6|1570.6|16
1593017400000|2020-06-24 16:50:00|1578.6|1572.6|1578.6|1572.6|1578.6|1572.6|1577.6|1571.6|7
1593017700000|2020-06-24 16:55:00|1578.8|1572.8|1578.8|1572.8|1578.8|1572.8|1578.8|1572.8|1
1593043200000|2020-06-25 00:00:00|1578.4|1572.4|1578.4|1572.4|1578.4|1572.4|1578.4|1572.4|1
1593043500000|2020-06-25 00:05:00|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1
1593043800000|2020-06-25 00:10:00|1578.4|1572.4|1578.6|1572.6|1578.6|1572.6|1578.4|1572.4|2
1593044700000|2020-06-25 00:25:00|1578.9|1572.9|1579.9|1573.9|1579.9|1573.9|1578.9|1572.9|4
1593045900000|2020-06-25 00:45:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593046800000|2020-06-25 01:00:00|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1
1593047700000|2020-06-25 01:15:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593049200000|2020-06-25 01:40:00|1579.9|1573.9|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|2
1593050100000|2020-06-25 01:55:00|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1
1593050400000|2020-06-25 02:00:00|1580.1|1574.1|1580.4|1574.4|1580.4|1574.4|1580.1|1574.1|2
1593050700000|2020-06-25 02:05:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|5
1593051000000|2020-06-25 02:10:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1
1593051300000|2020-06-25 02:15:00|1580.1|1574.1|1580.4|1574.4|1580.4|1574.4|1580.1|1574.1|2
1593051600000|2020-06-25 02:20:00|1580.1|1574.1|1580.1|1574.1|1580.4|1574.4|1580.1|1574.1|3
1593051900000|2020-06-25 02:25:00|1580.4|1574.4|1580.9|1574.9|1580.9|1574.9|1580.4|1574.4|2
1593052500000|2020-06-25 02:35:00|1580.6|1574.6|1580.9|1574.9|1580.9|1574.9|1580.6|1574.6|2
1593053100000|2020-06-25 02:45:00|1580.6|1574.6|1580.6|1574.6|1580.6|1574.6|1580.6|1574.6|1
1593053700000|2020-06-25 02:55:00|1580.9|1574.9|1580.9|1574.9|1580.9|1574.9|1580.9|1574.9|1
1593054300000|2020-06-25 03:05:00|1580.6|1574.6|1580.1|1574.1|1580.6|1574.6|1579.4|1573.4|8
1593054600000|2020-06-25 03:10:00|1579.9|1573.9|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|2
1593056100000|2020-06-25 03:35:00|1579.9|1573.9|1579.4|1573.4|1579.9|1573.9|1579.4|1573.4|5
1593056400000|2020-06-25 03:40:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1593056700000|2020-06-25 03:45:00|1579.4|1573.4|1579.1|1573.1|1579.4|1573.4|1579.1|1573.1|2
1593057000000|2020-06-25 03:50:00|1578.9|1572.9|1579.1|1573.1|1579.1|1573.1|1578.9|1572.9|2
1593057900000|2020-06-25 04:05:00|1578.9|1572.9|1578.4|1572.4|1578.9|1572.9|1578.4|1572.4|3
1593058200000|2020-06-25 04:10:00|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1
1593058500000|2020-06-25 04:15:00|1578.4|1572.4|1578.4|1572.4|1578.9|1572.9|1578.4|1572.4|4
1593059100000|2020-06-25 04:25:00|1578.6|1572.6|1579.9|1573.9|1579.9|1573.9|1578.6|1572.6|4
1593059400000|2020-06-25 04:30:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593060300000|2020-06-25 04:45:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1
1593060900000|2020-06-25 04:55:00|1580.1|1574.1|1578.9|1572.9|1580.1|1574.1|1578.9|1572.9|3
1593061500000|2020-06-25 05:05:00|1577.9|1571.9|1577.1|1571.1|1577.9|1571.9|1577.1|1571.1|3
1593061800000|2020-06-25 05:10:00|1577.4|1571.4|1577.4|1571.4|1577.6|1571.6|1576.9|1570.9|12
1593062100000|2020-06-25 05:15:00|1577.1|1571.1|1576.6|1570.6|1577.1|1571.1|1576.6|1570.6|7
1593062400000|2020-06-25 05:20:00|1576.4|1570.4|1576.6|1570.6|1576.9|1570.9|1576.4|1570.4|6
1593062700000|2020-06-25 05:25:00|1576.4|1570.4|1577.4|1571.4|1577.4|1571.4|1576.4|1570.4|7
1593063300000|2020-06-25 05:35:00|1577.6|1571.6|1577.4|1571.4|1577.9|1571.9|1577.1|1571.1|10
1593063600000|2020-06-25 05:40:00|1577.1|1571.1|1577.6|1571.6|1577.6|1571.6|1577.1|1571.1|3
1593063900000|2020-06-25 05:45:00|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1
1593064200000|2020-06-25 05:50:00|1577.1|1571.1|1577.1|1571.1|1577.1|1571.1|1577.1|1571.1|1
1593064500000|2020-06-25 05:55:00|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1
1593064800000|2020-06-25 06:00:00|1576.9|1570.9|1577.4|1571.4|1577.6|1571.6|1576.9|1570.9|4
1593065100000|2020-06-25 06:05:00|1577.1|1571.1|1575.4|1569.4|1577.1|1571.1|1574.9|1568.9|21
1593065400000|2020-06-25 06:10:00|1575.6|1569.6|1575.9|1569.9|1576.1|1570.1|1574.6|1568.6|20
1593065700000|2020-06-25 06:15:00|1575.6|1569.6|1573.6|1567.6|1575.6|1569.6|1573.6|1567.6|5
1593066300000|2020-06-25 06:25:00|1573.4|1567.4|1572.6|1566.6|1573.4|1567.4|1572.6|1566.6|4
1593066600000|2020-06-25 06:30:00|1572.4|1566.4|1570.6|1564.6|1572.4|1566.4|1570.1|1564.1|13
1593066900000|2020-06-25 06:35:00|1570.4|1564.4|1570.4|1564.4|1571.1|1565.1|1569.9|1563.9|15
1593067200000|2020-06-25 06:40:00|1570.6|1564.6|1571.6|1565.6|1571.9|1565.9|1570.4|1564.4|12
1593067500000|2020-06-25 06:45:00|1571.9|1565.9|1568.1|1562.1|1572.1|1566.1|1568.1|1562.1|13
1593067800000|2020-06-25 06:50:00|1568.4|1562.4|1569.6|1563.6|1569.6|1563.6|1568.4|1562.4|7
1593068100000|2020-06-25 06:55:00|1570.1|1564.1|1572.1|1566.1|1572.1|1566.1|1570.1|1564.1|12
1593068400000|2020-06-25 07:00:00|1572.4|1566.4|1570.6|1564.6|1572.4|1566.4|1568.4|1562.4|34
1593068700000|2020-06-25 07:05:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1569.1|1563.1|24
1593069000000|2020-06-25 07:10:00|1570.9|1564.9|1565.9|1559.9|1571.6|1565.6|1565.6|1559.6|33
1593069300000|2020-06-25 07:15:00|1566.1|1560.1|1565.9|1559.9|1566.4|1560.4|1565.4|1559.4|22
1593069600000|2020-06-25 07:20:00|1566.1|1560.1|1565.6|1559.6|1566.6|1560.6|1565.1|1559.1|19
1593069900000|2020-06-25 07:25:00|1565.9|1559.9|1565.9|1559.9|1566.6|1560.6|1565.4|1559.4|25
1593070200000|2020-06-25 07:30:00|1566.1|1560.1|1568.4|1562.4|1568.4|1562.4|1565.6|1559.6|19
1593070500000|2020-06-25 07:35:00|1568.1|1562.1|1568.9|1562.9|1569.9|1563.9|1568.1|1562.1|18
1593070800000|2020-06-25 07:40:00|1569.1|1563.1|1569.1|1563.1|1570.4|1564.4|1568.9|1562.9|14
1593071100000|2020-06-25 07:45:00|1569.4|1563.4|1569.6|1563.6|1570.4|1564.4|1569.4|1563.4|13
1593071400000|2020-06-25 07:50:00|1569.9|1563.9|1570.9|1564.9|1570.9|1564.9|1569.4|1563.4|11
1593071700000|2020-06-25 07:55:00|1571.1|1565.1|1571.9|1565.9|1571.9|1565.9|1570.4|1564.4|24
1593072000000|2020-06-25 08:00:00|1572.1|1566.1|1570.1|1564.1|1572.4|1566.4|1570.1|1564.1|31
1593072300000|2020-06-25 08:05:00|1570.9|1564.9|1570.6|1564.6|1572.4|1566.4|1570.1|1564.1|27
1593072600000|2020-06-25 08:10:00|1570.4|1564.4|1571.9|1565.9|1572.4|1566.4|1570.4|1564.4|21
1593072900000|2020-06-25 08:15:00|1571.6|1565.6|1570.6|1564.6|1571.6|1565.6|1570.4|1564.4|21
1593073200000|2020-06-25 08:20:00|1570.9|1564.9|1572.4|1566.4|1572.4|1566.4|1570.9|1564.9|17
1593073500000|2020-06-25 08:25:00|1571.9|1565.9|1570.6|1564.6|1571.9|1565.9|1570.6|1564.6|10
1593073800000|2020-06-25 08:30:00|1570.9|1564.9|1569.9|1563.9|1570.9|1564.9|1569.6|1563.6|19
1593074100000|2020-06-25 08:35:00|1569.6|1563.6|1568.9|1562.9|1569.9|1563.9|1568.4|1562.4|11
1593074400000|2020-06-25 08:40:00|1569.1|1563.1|1569.9|1563.9|1569.9|1563.9|1568.9|1562.9|10
1593074700000|2020-06-25 08:45:00|1569.6|1563.6|1569.4|1563.4|1569.6|1563.6|1568.9|1562.9|5
1593075000000|2020-06-25 08:50:00|1569.6|1563.6|1569.1|1563.1|1569.9|1563.9|1569.1|1563.1|5
1593075300000|2020-06-25 08:55:00|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1
1593076200000|2020-06-25 09:10:00|1569.1|1563.1|1567.6|1561.6|1569.1|1563.1|1567.6|1561.6|6
1593076500000|2020-06-25 09:15:00|1567.9|1561.9|1570.1|1564.1|1570.4|1564.4|1567.9|1561.9|20
1593076800000|2020-06-25 09:20:00|1569.6|1563.6|1569.1|1563.1|1569.6|1563.6|1569.1|1563.1|2
1593077100000|2020-06-25 09:25:00|1569.4|1563.4|1570.9|1564.9|1570.9|1564.9|1569.4|1563.4|8
1593077400000|2020-06-25 09:30:00|1570.6|1564.6|1569.1|1563.1|1570.6|1564.6|1569.1|1563.1|7
1593077700000|2020-06-25 09:35:00|1568.9|1562.9|1567.6|1561.6|1569.1|1563.1|1567.6|1561.6|8
1593078000000|2020-06-25 09:40:00|1567.9|1561.9|1567.6|1561.6|1567.9|1561.9|1567.4|1561.4|8
1593078300000|2020-06-25 09:45:00|1567.4|1561.4|1566.6|1560.6|1567.4|1561.4|1566.6|1560.6|6
1593078600000|2020-06-25 09:50:00|1566.9|1560.9|1567.1|1561.1|1567.4|1561.4|1566.6|1560.6|10
1593078900000|2020-06-25 09:55:00|1567.4|1561.4|1566.4|1560.4|1567.9|1561.9|1566.4|1560.4|13
1593079200000|2020-06-25 10:00:00|1566.1|1560.1|1565.6|1559.6|1566.6|1560.6|1565.4|1559.4|11
1593079500000|2020-06-25 10:05:00|1565.4|1559.4|1565.9|1559.9|1565.9|1559.9|1565.4|1559.4|11
1593079800000|2020-06-25 10:10:00|1566.1|1560.1|1566.1|1560.1|1566.9|1560.9|1566.1|1560.1|7
1593080100000|2020-06-25 10:15:00|1566.4|1560.4|1567.4|1561.4|1567.4|1561.4|1566.4|1560.4|4
1593080400000|2020-06-25 10:20:00|1567.6|1561.6|1567.9|1561.9|1567.9|1561.9|1567.6|1561.6|2
1593080700000|2020-06-25 10:25:00|1568.4|1562.4|1569.4|1563.4|1569.4|1563.4|1568.4|1562.4|4
1593081000000|2020-06-25 10:30:00|1568.6|1562.6|1568.9|1562.9|1569.4|1563.4|1568.4|1562.4|8
1593081300000|2020-06-25 10:35:00|1568.6|1562.6|1569.6|1563.6|1569.9|1563.9|1568.6|1562.6|7
1593081600000|2020-06-25 10:40:00|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1569.1|1563.1|3
1593081900000|2020-06-25 10:45:00|1569.6|1563.6|1569.9|1563.9|1570.1|1564.1|1569.6|1563.6|3
1593082200000|2020-06-25 10:50:00|1570.4|1564.4|1571.4|1565.4|1571.4|1565.4|1570.4|1564.4|3
1593082500000|2020-06-25 10:55:00|1571.1|1565.1|1571.9|1565.9|1571.9|1565.9|1570.4|1564.4|10
1593082800000|2020-06-25 11:00:00|1571.6|1565.6|1571.1|1565.1|1571.6|1565.6|1571.1|1565.1|3
1593083100000|2020-06-25 11:05:00|1571.4|1565.4|1571.4|1565.4|1571.4|1565.4|1571.4|1565.4|1
1593083400000|2020-06-25 11:10:00|1571.6|1565.6|1571.1|1565.1|1571.9|1565.9|1571.1|1565.1|5
1593083700000|2020-06-25 11:15:00|1571.4|1565.4|1570.6|1564.6|1571.6|1565.6|1570.6|1564.6|6
1593084000000|2020-06-25 11:20:00|1570.9|1564.9|1569.6|1563.6|1570.9|1564.9|1569.4|1563.4|5
1593084300000|2020-06-25 11:25:00|1569.9|1563.9|1570.6|1564.6|1570.9|1564.9|1569.6|1563.6|11
1593084600000|2020-06-25 11:30:00|1570.4|1564.4|1570.6|1564.6|1571.1|1565.1|1570.4|1564.4|11
1593084900000|2020-06-25 11:35:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1570.9|1564.9|5
1593085200000|2020-06-25 11:40:00|1570.6|1564.6|1568.6|1562.6|1570.6|1564.6|1568.4|1562.4|11
1593085500000|2020-06-25 11:45:00|1568.4|1562.4|1568.4|1562.4|1569.1|1563.1|1567.4|1561.4|23
1593085800000|2020-06-25 11:50:00|1568.1|1562.1|1566.9|1560.9|1568.4|1562.4|1566.9|1560.9|11
1593086100000|2020-06-25 11:55:00|1567.1|1561.1|1567.4|1561.4|1567.9|1561.9|1566.1|1560.1|45
1593086400000|2020-06-25 12:00:00|1567.6|1561.6|1571.1|1565.1|1571.1|1565.1|1567.6|1561.6|38
1593086700000|2020-06-25 12:05:00|1571.4|1565.4|1572.4|1566.4|1572.4|1566.4|1570.6|1564.6|11
1593087000000|2020-06-25 12:10:00|1571.9|1565.9|1570.1|1564.1|1571.9|1565.9|1569.1|1563.1|25
1593087300000|2020-06-25 12:15:00|1569.9|1563.9|1568.4|1562.4|1570.4|1564.4|1568.4|1562.4|13
1593087600000|2020-06-25 12:20:00|1568.1|1562.1|1571.6|1565.6|1571.6|1565.6|1568.1|1562.1|22
1593087900000|2020-06-25 12:25:00|1571.9|1565.9|1572.4|1566.4|1572.4|1566.4|1571.6|1565.6|20
1593088200000|2020-06-25 12:30:00|1572.1|1566.1|1570.1|1564.1|1572.1|1566.1|1568.9|1562.9|36
1593088500000|2020-06-25 12:35:00|1570.4|1564.4|1571.1|1565.1|1572.4|1566.4|1570.4|1564.4|56
1593088800000|2020-06-25 12:40:00|1570.9|1564.9|1571.9|1565.9|1572.1|1566.1|1570.6|1564.6|17
1593089100000|2020-06-25 12:45:00|1572.1|1566.1|1571.9|1565.9|1572.4|1566.4|1571.4|1565.4|25
1593089400000|2020-06-25 12:50:00|1572.1|1566.1|1572.4|1566.4|1572.4|1566.4|1571.6|1565.6|8
1593089700000|2020-06-25 12:55:00|1572.6|1566.6|1569.6|1563.6|1572.6|1566.6|1569.4|1563.4|20
1593090000000|2020-06-25 13:00:00|1569.9|1563.9|1570.1|1564.1|1570.4|1564.4|1569.4|1563.4|16
1593090300000|2020-06-25 13:05:00|1570.4|1564.4|1569.4|1563.4|1570.6|1564.6|1569.4|1563.4|13
1593090600000|2020-06-25 13:10:00|1569.6|1563.6|1570.1|1564.1|1570.1|1564.1|1569.6|1563.6|3
1593090900000|2020-06-25 13:15:00|1570.6|1564.6|1571.1|1565.1|1571.1|1565.1|1570.4|1564.4|7
1593091200000|2020-06-25 13:20:00|1570.9|1564.9|1570.6|1564.6|1571.1|1565.1|1569.9|1563.9|19
1593091500000|2020-06-25 13:25:00|1570.4|1564.4|1570.6|1564.6|1570.9|1564.9|1569.6|1563.6|13
1593091800000|2020-06-25 13:30:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1570.1|1564.1|18
1593092100000|2020-06-25 13:35:00|1571.4|1565.4|1570.9|1564.9|1571.6|1565.6|1570.9|1564.9|11
1593092400000|2020-06-25 13:40:00|1570.6|1564.6|1570.1|1564.1|1570.6|1564.6|1569.4|1563.4|18
1593092700000|2020-06-25 13:45:00|1570.4|1564.4|1568.1|1562.1|1570.9|1564.9|1568.1|1562.1|22
1593093000000|2020-06-25 13:50:00|1568.4|1562.4|1568.1|1562.1|1568.9|1562.9|1568.1|1562.1|10
1593093300000|2020-06-25 13:55:00|1568.4|1562.4|1567.9|1561.9|1568.6|1562.6|1567.9|1561.9|9
1593093600000|2020-06-25 14:00:00|1567.6|1561.6|1567.4|1561.4|1567.9|1561.9|1566.1|1560.1|25
1593093900000|2020-06-25 14:05:00|1567.1|1561.1|1567.4|1561.4|1567.6|1561.6|1566.1|1560.1|23
1593094200000|2020-06-25 14:10:00|1567.6|1561.6|1569.1|1563.1|1569.4|1563.4|1567.6|1561.6|25
1593094500000|2020-06-25 14:15:00|1568.6|1562.6|1568.1|1562.1|1568.6|1562.6|1567.1|1561.1|22
1593094800000|2020-06-25 14:20:00|1568.4|1562.4|1569.1|1563.1|1569.9|1563.9|1568.4|1562.4|10
1593095100000|2020-06-25 14:25:00|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1567.9|1561.9|9
1593095400000|2020-06-25 14:30:00|1569.1|1563.1|1571.1|1565.1|1571.1|1565.1|1568.9|1562.9|13
1593095700000|2020-06-25 14:35:00|1571.4|1565.4|1571.6|1565.6|1572.4|1566.4|1571.4|1565.4|13
1593096000000|2020-06-25 14:40:00|1571.9|1565.9|1571.4|1565.4|1571.9|1565.9|1570.4|1564.4|13
1593096300000|2020-06-25 14:45:00|1571.6|1565.6|1571.6|1565.6|1572.4|1566.4|1571.4|1565.4|13
1593096600000|2020-06-25 14:50:00|1571.9|1565.9|1572.4|1566.4|1572.4|1566.4|1571.4|1565.4|7
1593096900000|2020-06-25 14:55:00|1572.6|1566.6|1572.9|1566.9|1572.9|1566.9|1571.4|1565.4|14
1593097200000|2020-06-25 15:00:00|1572.6|1566.6|1571.9|1565.9|1572.9|1566.9|1571.1|1565.1|18
1593097500000|2020-06-25 15:05:00|1572.1|1566.1|1572.4|1566.4|1572.9|1566.9|1572.1|1566.1|12
1593097800000|2020-06-25 15:10:00|1572.6|1566.6|1572.9|1566.9|1573.1|1567.1|1572.1|1566.1|28
1593098100000|2020-06-25 15:15:00|1573.4|1567.4|1572.9|1566.9|1573.9|1567.9|1572.9|1566.9|12
1593098400000|2020-06-25 15:20:00|1573.4|1567.4|1573.6|1567.6|1574.9|1568.9|1573.4|1567.4|21
1593098700000|2020-06-25 15:25:00|1573.4|1567.4|1574.4|1568.4|1575.1|1569.1|1572.6|1566.6|16
1593099000000|2020-06-25 15:30:00|1574.6|1568.6|1571.6|1565.6|1575.9|1569.9|1571.1|1565.1|47
1593099300000|2020-06-25 15:35:00|1571.4|1565.4|1571.6|1565.6|1571.9|1565.9|1571.1|1565.1|19
1593099600000|2020-06-25 15:40:00|1571.4|1565.4|1571.4|1565.4|1571.9|1565.9|1571.1|1565.1|32
1593099900000|2020-06-25 15:45:00|1571.6|1565.6|1571.9|1565.9|1572.1|1566.1|1571.4|1565.4|12
1593100200000|2020-06-25 15:50:00|1571.6|1565.6|1571.4|1565.4|1571.6|1565.6|1571.4|1565.4|4
1593100500000|2020-06-25 15:55:00|1571.6|1565.6|1571.1|1565.1|1572.4|1566.4|1571.1|1565.1|10
1593100800000|2020-06-25 16:00:00|1571.4|1565.4|1572.1|1566.1|1572.4|1566.4|1571.4|1565.4|7
1593101100000|2020-06-25 16:05:00|1571.9|1565.9|1572.1|1566.1|1572.4|1566.4|1571.9|1565.9|4
1593101400000|2020-06-25 16:10:00|1571.9|1565.9|1571.6|1565.6|1571.9|1565.9|1571.4|1565.4|8
1593101700000|2020-06-25 16:15:00|1571.9|1565.9|1572.1|1566.1|1572.6|1566.6|1571.9|1565.9|9
1593102000000|2020-06-25 16:20:00|1572.4|1566.4|1573.6|1567.6|1573.9|1567.9|1572.4|1566.4|13
1593102300000|2020-06-25 16:25:00|1573.9|1567.9|1573.9|1567.9|1573.9|1567.9|1573.6|1567.6|7
1593102600000|2020-06-25 16:30:00|1574.1|1568.1|1575.4|1569.4|1575.4|1569.4|1573.9|1567.9|7
1593102900000|2020-06-25 16:35:00|1575.6|1569.6|1576.4|1570.4|1576.6|1570.6|1575.6|1569.6|7
1593103200000|2020-06-25 16:40:00|1576.6|1570.6|1578.6|1572.6|1579.1|1573.1|1576.6|1570.6|12
1593103500000|2020-06-25 16:45:00|1578.9|1572.9|1579.1|1573.1|1579.1|1573.1|1578.6|1572.6|4
1593103800000|2020-06-25 16:50:00|1578.4|1572.4|1578.6|1572.6|1578.6|1572.6|1577.6|1571.6|8
1593104100000|2020-06-25 16:55:00|1578.5|1572.5|1578.3|1572.3|1578.5|1572.5|1578.3|1572.3|4
1593129600000|2020-06-26 00:00:00|1575.6|1569.6|1575.6|1569.6|1575.6|1569.6|1575.6|1569.6|1
1593130200000|2020-06-26 00:10:00|1575.9|1569.9|1576.9|1570.9|1576.9|1570.9|1575.9|1569.9|5
1593130500000|2020-06-26 00:15:00|1576.4|1570.4|1576.6|1570.6|1576.6|1570.6|1576.4|1570.4|2
1593130800000|2020-06-26 00:20:00|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1
1593131100000|2020-06-26 00:25:00|1577.1|1571.1|1578.6|1572.6|1578.9|1572.9|1577.1|1571.1|7
1593131400000|2020-06-26 00:30:00|1578.9|1572.9|1579.4|1573.4|1579.4|1573.4|1578.6|1572.6|5
1593132000000|2020-06-26 00:40:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1593132300000|2020-06-26 00:45:00|1579.9|1573.9|1579.4|1573.4|1580.1|1574.1|1579.4|1573.4|5
1593132600000|2020-06-26 00:50:00|1579.1|1573.1|1579.1|1573.1|1579.1|1573.1|1579.1|1573.1|1
1593133200000|2020-06-26 01:00:00|1578.9|1572.9|1578.9|1572.9|1578.9|1572.9|1578.9|1572.9|1
1593133800000|2020-06-26 01:10:00|1579.1|1573.1|1579.6|1573.6|1579.9|1573.9|1579.1|1573.1|3
1593134100000|2020-06-26 01:15:00|1579.9|1573.9|1579.6|1573.6|1579.9|1573.9|1579.6|1573.6|2
1593135000000|2020-06-26 01:30:00|1580.6|1574.6|1579.6|1573.6|1580.6|1574.6|1579.6|1573.6|7
1593135300000|2020-06-26 01:35:00|1579.4|1573.4|1579.4|1573.4|1579.4|1573.4|1579.1|1573.1|3
1593135900000|2020-06-26 01:45:00|1579.6|1573.6|1579.9|1573.9|1579.9|1573.9|1579.6|1573.6|2
1593137100000|2020-06-26 02:05:00|1580.1|1574.1|1579.1|1573.1|1580.1|1574.1|1579.1|1573.1|6
1593137400000|2020-06-26 02:10:00|1579.4|1573.4|1579.1|1573.1|1579.4|1573.4|1579.1|1573.1|2
1593139500000|2020-06-26 02:45:00|1578.9|1572.9|1578.1|1572.1|1578.9|1572.9|1578.1|1572.1|4
1593140700000|2020-06-26 03:05:00|1577.9|1571.9|1577.4|1571.4|1577.9|1571.9|1577.4|1571.4|3
1593141000000|2020-06-26 03:10:00|1577.1|1571.1|1575.9|1569.9|1577.1|1571.1|1575.9|1569.9|6
1593144000000|2020-06-26 04:00:00|1575.6|1569.6|1576.1|1570.1|1576.1|1570.1|1575.6|1569.6|3
1593144900000|2020-06-26 04:15:00|1575.9|1569.9|1575.9|1569.9|1575.9|1569.9|1575.9|1569.9|1
1593145200000|2020-06-26 04:20:00|1575.6|1569.6|1575.4|1569.4|1575.6|1569.6|1575.4|1569.4|2
1593145500000|2020-06-26 04:25:00|1575.6|1569.6|1575.4|1569.4|1576.1|1570.1|1575.4|1569.4|4
1593145800000|2020-06-26 04:30:00|1575.1|1569.1|1574.9|1568.9|1575.1|1569.1|1574.9|1568.9|2
1593146100000|2020-06-26 04:35:00|1574.6|1568.6|1574.6|1568.6|1574.6|1568.6|1574.6|1568.6|1
1593146700000|2020-06-26 04:45:00|1574.9|1568.9|1575.1|1569.1|1575.4|1569.4|1574.9|1568.9|3
1593147000000|2020-06-26 04:50:00|1575.4|1569.4|1578.1|1572.1|1578.1|1572.1|1575.4|1569.4|10
1593147600000|2020-06-26 05:00:00|1578.6|1572.6|1578.9|1572.9|1579.4|1573.4|1578.6|1572.6|6
1593149100000|2020-06-26 05:25:00|1579.1|1573.1|1579.4|1573.4|1579.4|1573.4|1579.1|1573.1|2
1593149400000|2020-06-26 05:30:00|1579.6|1573.6|1578.6|1572.6|1580.4|1574.4|1578.4|1572.4|9
1593149700000|2020-06-26 05:35:00|1577.9|1571.9|1576.1|1570.1|1578.1|1572.1|1575.9|1569.9|19
1593150300000|2020-06-26 05:45:00|1576.4|1570.4|1576.1|1570.1|1576.9|1570.9|1576.1|1570.1|5
1593150900000|2020-06-26 05:55:00|1576.4|1570.4|1577.6|1571.6|1577.9|1571.9|1576.4|1570.4|5
1593151200000|2020-06-26 06:00:00|1577.9|1571.9|1577.4|1571.4|1578.6|1572.6|1577.4|1571.4|14
1593151500000|2020-06-26 06:05:00|1577.6|1571.6|1577.4|1571.4|1577.6|1571.6|1577.4|1571.4|2
1593151800000|2020-06-26 06:10:00|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1576.1|1570.1|7
1593152400000|2020-06-26 06:20:00|1577.1|1571.1|1578.6|1572.6|1578.6|1572.6|1577.1|1571.1|9
1593152700000|2020-06-26 06:25:00|1578.4|1572.4|1577.9|1571.9|1578.4|1572.4|1577.9|1571.9|3
1593153000000|2020-06-26 06:30:00|1578.1|1572.1|1578.9|1572.9|1579.6|1573.6|1578.1|1572.1|5
1593153300000|2020-06-26 06:35:00|1578.6|1572.6|1576.9|1570.9|1578.9|1572.9|1576.9|1570.9|12
1593153900000|2020-06-26 06:45:00|1577.9|1571.9|1578.1|1572.1|1578.1|1572.1|1577.6|1571.6|13
1593154200000|2020-06-26 06:50:00|1577.9|1571.9|1577.6|1571.6|1579.4|1573.4|1577.1|1571.1|23
1593154500000|2020-06-26 06:55:00|1577.1|1571.1|1577.6|1571.6|1578.9|1572.9|1577.1|1571.1|12
1593154800000|2020-06-26 07:00:00|1577.9|1571.9|1578.1|1572.1|1578.9|1572.9|1575.9|1569.9|35
1593155100000|2020-06-26 07:05:00|1577.9|1571.9|1576.6|1570.6|1577.9|1571.9|1576.1|1570.1|19
1593155400000|2020-06-26 07:10:00|1576.4|1570.4|1576.1|1570.1|1577.6|1571.6|1575.9|1569.9|26
1593155700000|2020-06-26 07:15:00|1575.9|1569.9|1575.6|1569.6|1576.6|1570.6|1574.9|1568.9|19
1593156000000|2020-06-26 07:20:00|1575.9|1569.9|1578.4|1572.4|1578.4|1572.4|1575.4|1569.4|24
1593156300000|2020-06-26 07:25:00|1578.9|1572.9|1578.6|1572.6|1580.6|1574.6|1578.6|1572.6|31
1593156600000|2020-06-26 07:30:00|1578.4|1572.4|1578.4|1572.4|1578.9|1572.9|1578.1|1572.1|12
1593156900000|2020-06-26 07:35:00|1578.9|1572.9|1579.9|1573.9|1579.9|1573.9|1578.9|1572.9|3
1593157200000|2020-06-26 07:40:00|1580.4|1574.4|1581.4|1575.4|1581.4|1575.4|1579.9|1573.9|25
1593157500000|2020-06-26 07:45:00|1581.1|1575.1|1581.4|1575.4|1581.4|1575.4|1580.9|1574.9|8
1593157800000|2020-06-26 07:50:00|1581.6|1575.6|1584.4|1578.4|1585.1|1579.1|1581.6|1575.6|59
1593158100000|2020-06-26 07:55:00|1584.6|1578.6|1586.6|1580.6|1587.9|1581.9|1584.6|1578.6|40
1593158400000|2020-06-26 08:00:00|1586.9|1580.9|1585.9|1579.9|1587.6|1581.6|1585.1|1579.1|42
1593158700000|2020-06-26 08:05:00|1586.1|1580.1|1587.6|1581.6|1587.6|1581.6|1584.6|1578.6|25
1593159000000|2020-06-26 08:10:00|1587.9|1581.9|1589.1|1583.1|1589.6|1583.6|1587.6|1581.6|27
1593159300000|2020-06-26 08:15:00|1588.9|1582.9|1588.1|1582.1|1589.1|1583.1|1588.1|1582.1|8
1593159600000|2020-06-26 08:20:00|1587.6|1581.6|1587.9|1581.9|1587.9|1581.9|1586.6|1580.6|8
1593159900000|2020-06-26 08:25:00|1587.6|1581.6|1587.1|1581.1|1587.6|1581.6|1586.6|1580.6|4
1593160200000|2020-06-26 08:30:00|1587.4|1581.4|1587.9|1581.9|1587.9|1581.9|1587.1|1581.1|5
1593160500000|2020-06-26 08:35:00|1587.6|1581.6|1587.4|1581.4|1587.9|1581.9|1586.1|1580.1|16
1593160800000|2020-06-26 08:40:00|1587.1|1581.1|1587.1|1581.1|1587.9|1581.9|1587.1|1581.1|10
1593161100000|2020-06-26 08:45:00|1587.9|1581.9|1587.4|1581.4|1587.9|1581.9|1587.1|1581.1|6
1593161400000|2020-06-26 08:50:00|1587.6|1581.6|1588.6|1582.6|1588.6|1582.6|1587.6|1581.6|8
1593161700000|2020-06-26 08:55:00|1588.4|1582.4|1588.6|1582.6|1588.9|1582.9|1588.1|1582.1|9
1593162000000|2020-06-26 09:00:00|1588.9|1582.9|1587.6|1581.6|1588.9|1582.9|1587.1|1581.1|15
1593162300000|2020-06-26 09:05:00|1587.4|1581.4|1588.4|1582.4|1588.4|1582.4|1587.1|1581.1|6
1593162600000|2020-06-26 09:10:00|1588.6|1582.6|1588.6|1582.6|1589.1|1583.1|1588.4|1582.4|8
1593162900000|2020-06-26 09:15:00|1588.9|1582.9|1588.6|1582.6|1588.9|1582.9|1588.6|1582.6|4
1593163200000|2020-06-26 09:20:00|1588.9|1582.9|1589.6|1583.6|1589.9|1583.9|1588.9|1582.9|8
1593163500000|2020-06-26 09:25:00|1589.9|1583.9|1589.6|1583.6|1589.9|1583.9|1589.6|1583.6|8
1593163800000|2020-06-26 09:30:00|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1588.9|1582.9|5
1593164100000|2020-06-26 09:35:00|1589.4|1583.4|1588.9|1582.9|1590.1|1584.1|1588.9|1582.9|9
1593164400000|2020-06-26 09:40:00|1588.6|1582.6|1588.6|1582.6|1589.4|1583.4|1588.6|1582.6|7
1593164700000|2020-06-26 09:45:00|1588.4|1582.4|1588.1|1582.1|1588.6|1582.6|1588.1|1582.1|4
1593165000000|2020-06-26 09:50:00|1587.6|1581.6|1587.9|1581.9|1587.9|1581.9|1587.6|1581.6|4
1593165300000|2020-06-26 09:55:00|1588.1|1582.1|1587.6|1581.6|1588.4|1582.4|1587.6|1581.6|5
1593165600000|2020-06-26 10:00:00|1587.9|1581.9|1588.4|1582.4|1588.9|1582.9|1587.9|1581.9|7
1593165900000|2020-06-26 10:05:00|1588.1|1582.1|1589.4|1583.4|1589.4|1583.4|1588.1|1582.1|6
1593166200000|2020-06-26 10:10:00|1589.6|1583.6|1589.9|1583.9|1590.1|1584.1|1589.6|1583.6|4
1593166800000|2020-06-26 10:20:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.6|1583.6|7
1593167100000|2020-06-26 10:25:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.9|1583.9|3
1593167400000|2020-06-26 10:30:00|1590.1|1584.1|1590.4|1584.4|1590.4|1584.4|1590.1|1584.1|2
1593167700000|2020-06-26 10:35:00|1590.6|1584.6|1591.1|1585.1|1593.4|1587.4|1590.4|1584.4|25
1593168000000|2020-06-26 10:40:00|1590.6|1584.6|1591.1|1585.1|1591.9|1585.9|1590.6|1584.6|8
1593168300000|2020-06-26 10:45:00|1591.4|1585.4|1590.9|1584.9|1591.4|1585.4|1590.1|1584.1|6
1593168600000|2020-06-26 10:50:00|1591.1|1585.1|1590.1|1584.1|1591.4|1585.4|1590.1|1584.1|9
1593168900000|2020-06-26 10:55:00|1590.4|1584.4|1591.4|1585.4|1591.4|1585.4|1590.4|1584.4|4
1593169200000|2020-06-26 11:00:00|1591.1|1585.1|1592.4|1586.4|1592.4|1586.4|1590.9|1584.9|8
1593169500000|2020-06-26 11:05:00|1592.6|1586.6|1595.6|1589.6|1597.4|1591.4|1592.6|1586.6|55
1593169800000|2020-06-26 11:10:00|1596.1|1590.1|1595.4|1589.4|1596.6|1590.6|1594.6|1588.6|17
1593170100000|2020-06-26 11:15:00|1594.6|1588.6|1593.4|1587.4|1594.6|1588.6|1593.1|1587.1|13
1593170400000|2020-06-26 11:20:00|1593.6|1587.6|1594.6|1588.6|1595.4|1589.4|1593.6|1587.6|14
1593170700000|2020-06-26 11:25:00|1594.9|1588.9|1594.6|1588.6|1595.4|1589.4|1593.6|1587.6|15
1593171000000|2020-06-26 11:30:00|1594.4|1588.4|1595.1|1589.1|1595.4|1589.4|1593.9|1587.9|14
1593171300000|2020-06-26 11:35:00|1595.9|1589.9|1598.4|1592.4|1598.4|1592.4|1595.9|1589.9|26
1593171600000|2020-06-26 11:40:00|1598.6|1592.6|1601.1|1595.1|1601.9|1595.9|1598.6|1592.6|36
1593171900000|2020-06-26 11:45:00|1601.4|1595.4|1600.9|1594.9|1602.1|1596.1|1600.6|1594.6|22
1593172200000|2020-06-26 11:50:00|1601.1|1595.1|1600.6|1594.6|1602.4|1596.4|1600.6|1594.6|25
1593172500000|2020-06-26 11:55:00|1600.4|1594.4|1600.4|1594.4|1602.9|1596.9|1598.9|1592.9|80
1593172800000|2020-06-26 12:00:00|1600.6|1594.6|1602.4|1596.4|1602.4|1596.4|1600.4|1594.4|16
1593173100000|2020-06-26 12:05:00|1602.6|1596.6|1602.6|1596.6|1603.9|1597.9|1601.1|1595.1|41
1593173400000|2020-06-26 12:10:00|1602.1|1596.1|1599.4|1593.4|1602.6|1596.6|1599.4|1593.4|23
1593173700000|2020-06-26 12:15:00|1599.6|1593.6|1603.9|1597.9|1603.9|1597.9|1599.6|1593.6|31
1593174000000|2020-06-26 12:20:00|1604.1|1598.1|1605.1|1599.1|1605.1|1599.1|1604.1|1598.1|19
1593174300000|2020-06-26 12:25:00|1605.4|1599.4|1607.4|1601.4|1607.9|1601.9|1605.4|1599.4|51
1593174600000|2020-06-26 12:30:00|1607.9|1601.9|1605.6|1599.6|1609.4|1603.4|1605.6|1599.6|42
1593174900000|2020-06-26 12:35:00|1605.9|1599.9|1604.9|1598.9|1606.6|1600.6|1603.6|1597.6|22
1593175200000|2020-06-26 12:40:00|1605.1|1599.1|1602.4|1596.4|1605.9|1599.9|1602.1|1596.1|44
1593175500000|2020-06-26 12:45:00|1602.6|1596.6|1602.6|1596.6|1603.4|1597.4|1601.4|1595.4|32
1593175800000|2020-06-26 12:50:00|1602.9|1596.9|1605.1|1599.1|1605.4|1599.4|1601.9|1595.9|31
1593176100000|2020-06-26 12:55:00|1604.9|1598.9|1605.9|1599.9|1607.1|1601.1|1604.9|1598.9|16
1593176400000|2020-06-26 13:00:00|1606.1|1600.1|1605.9|1599.9|1606.1|1600.1|1604.9|1598.9|23
1593176700000|2020-06-26 13:05:00|1606.1|1600.1|1605.4|1599.4|1607.1|1601.1|1605.4|1599.4|27
1593177000000|2020-06-26 13:10:00|1605.1|1599.1|1608.4|1602.4|1608.9|1602.9|1605.1|1599.1|38
1593177300000|2020-06-26 13:15:00|1608.6|1602.6|1610.9|1604.9|1611.4|1605.4|1608.6|1602.6|23
1593177600000|2020-06-26 13:20:00|1611.4|1605.4|1610.4|1604.4|1611.4|1605.4|1610.1|1604.1|14
1593177900000|2020-06-26 13:25:00|1610.1|1604.1|1610.9|1604.9|1611.1|1605.1|1609.4|1603.4|28
1593178200000|2020-06-26 13:30:00|1610.6|1604.6|1608.6|1602.6|1610.6|1604.6|1608.1|1602.1|23
1593178500000|2020-06-26 13:35:00|1608.9|1602.9|1607.9|1601.9|1608.9|1602.9|1607.6|1601.6|26
1593178800000|2020-06-26 13:40:00|1607.6|1601.6|1606.9|1600.9|1608.6|1602.6|1605.6|1599.6|48
1593179100000|2020-06-26 13:45:00|1606.6|1600.6|1608.1|1602.1|1608.1|1602.1|1605.6|1599.6|25
1593179400000|2020-06-26 13:50:00|1607.9|1601.9|1608.9|1602.9|1608.9|1602.9|1606.6|1600.6|35
1593179700000|2020-06-26 13:55:00|1609.1|1603.1|1610.6|1604.6|1610.9|1604.9|1608.9|1602.9|14
1593180000000|2020-06-26 14:00:00|1609.9|1603.9|1608.6|1602.6|1610.1|1604.1|1608.4|1602.4|20
1593180300000|2020-06-26 14:05:00|1608.4|1602.4|1606.4|1600.4|1608.9|1602.9|1606.1|1600.1|27
1593180600000|2020-06-26 14:10:00|1606.1|1600.1|1605.9|1599.9|1606.4|1600.4|1605.4|1599.4|23
1593180900000|2020-06-26 14:15:00|1605.6|1599.6|1602.4|1596.4|1605.6|1599.6|1599.9|1593.9|41
1593181200000|2020-06-26 14:20:00|1602.6|1596.6|1602.1|1596.1|1602.9|1596.9|1601.4|1595.4|21
1593181500000|2020-06-26 14:25:00|1602.4|1596.4|1604.4|1598.4|1604.6|1598.6|1602.4|1596.4|19
1593181800000|2020-06-26 14:30:00|1604.1|1598.1|1601.9|1595.9|1604.9|1598.9|1601.4|1595.4|40
1593182100000|2020-06-26 14:35:00|1602.1|1596.1|1600.4|1594.4|1603.9|1597.9|1600.4|1594.4|28
1593182400000|2020-06-26 14:40:00|1600.6|1594.6|1595.9|1589.9|1600.9|1594.9|1594.6|1588.6|47
1593182700000|2020-06-26 14:45:00|1596.1|1590.1|1597.9|1591.9|1598.9|1592.9|1594.9|1588.9|35
1593183000000|2020-06-26 14:50:00|1597.6|1591.6|1599.6|1593.6|1600.9|1594.9|1596.4|1590.4|54
1593183300000|2020-06-26 14:55:00|1599.4|1593.4|1600.6|1594.6|1601.9|1595.9|1598.6|1592.6|68
1593183600000|2020-06-26 15:00:00|1600.9|1594.9|1603.4|1597.4|1604.6|1598.6|1600.9|1594.9|44
1593183900000|2020-06-26 15:05:00|1603.6|1597.6|1604.4|1598.4|1604.4|1598.4|1603.4|1597.4|15
1593184200000|2020-06-26 15:10:00|1604.6|1598.6|1604.4|1598.4|1605.1|1599.1|1603.6|1597.6|16
1593184500000|2020-06-26 15:15:00|1604.6|1598.6|1602.6|1596.6|1604.9|1598.9|1601.6|1595.6|31
1593184800000|2020-06-26 15:20:00|1602.9|1596.9|1600.4|1594.4|1603.6|1597.6|1598.4|1592.4|40
1593185100000|2020-06-26 15:25:00|1600.6|1594.6|1602.9|1596.9|1604.4|1598.4|1600.6|1594.6|38
1593185400000|2020-06-26 15:30:00|1603.1|1597.1|1603.6|1597.6|1605.9|1599.9|1602.1|1596.1|74
1593185700000|2020-06-26 15:35:00|1604.1|1598.1|1604.9|1598.9|1604.9|1598.9|1603.9|1597.9|16
1593186000000|2020-06-26 15:40:00|1604.1|1598.1|1603.9|1597.9|1604.1|1598.1|1602.4|1596.4|23
1593186300000|2020-06-26 15:45:00|1603.6|1597.6|1604.1|1598.1|1604.9|1598.9|1603.6|1597.6|7
1593186600000|2020-06-26 15:50:00|1604.4|1598.4|1603.9|1597.9|1604.6|1598.6|1603.1|1597.1|10
1593186900000|2020-06-26 15:55:00|1604.1|1598.1|1604.4|1598.4|1604.9|1598.9|1604.1|1598.1|12
1593187200000|2020-06-26 16:00:00|1604.1|1598.1|1602.9|1596.9|1604.4|1598.4|1602.9|1596.9|8
1593187500000|2020-06-26 16:05:00|1603.1|1597.1|1605.1|1599.1|1605.1|1599.1|1603.1|1597.1|17
1593187800000|2020-06-26 16:10:00|1605.4|1599.4|1604.1|1598.1|1605.6|1599.6|1604.1|1598.1|9
1593188100000|2020-06-26 16:15:00|1603.9|1597.9|1602.1|1596.1|1604.4|1598.4|1601.9|1595.9|13
1593188400000|2020-06-26 16:20:00|1602.4|1596.4|1603.1|1597.1|1603.4|1597.4|1602.4|1596.4|6
1593188700000|2020-06-26 16:25:00|1603.4|1597.4|1603.6|1597.6|1603.9|1597.9|1603.4|1597.4|8
1593189000000|2020-06-26 16:30:00|1603.4|1597.4|1603.4|1597.4|1603.6|1597.6|1603.1|1597.1|4
1593189300000|2020-06-26 16:35:00|1603.1|1597.1|1603.1|1597.1|1603.6|1597.6|1602.6|1596.6|12
1593189600000|2020-06-26 16:40:00|1603.6|1597.6|1602.9|1596.9|1603.9|1597.9|1602.4|1596.4|9
1593189900000|2020-06-26 16:45:00|1602.6|1596.6|1602.4|1596.4|1602.6|1596.6|1602.1|1596.1|4
1593190200000|2020-06-26 16:50:00|1602.1|1596.1|1603.1|1597.1|1603.1|1597.1|1602.1|1596.1|7
1593388800000|2020-06-29 00:00:00|1603.8|1591.8|1601.6|1595.6|1603.8|1595.6|1601.6|1591.8|2
1593389100000|2020-06-29 00:05:00|1601.9|1595.9|1602.1|1596.1|1602.1|1596.1|1601.9|1595.9|2
1593389700000|2020-06-29 00:15:00|1601.9|1595.9|1601.6|1595.6|1601.9|1595.9|1601.6|1595.6|2
1593390000000|2020-06-29 00:20:00|1601.9|1595.9|1602.1|1596.1|1602.1|1596.1|1601.9|1595.9|2
1593390300000|2020-06-29 00:25:00|1602.6|1596.6|1602.1|1596.1|1602.6|1596.6|1602.1|1596.1|5
1593390600000|2020-06-29 00:30:00|1602.4|1596.4|1602.6|1596.6|1602.6|1596.6|1602.4|1596.4|2
1593390900000|2020-06-29 00:35:00|1602.4|1596.4|1602.1|1596.1|1602.4|1596.4|1602.1|1596.1|2
1593391200000|2020-06-29 00:40:00|1602.4|1596.4|1602.6|1596.6|1602.6|1596.6|1602.4|1596.4|2
1593391800000|2020-06-29 00:50:00|1602.9|1596.9|1602.9|1596.9|1603.1|1597.1|1602.9|1596.9|5
1593392400000|2020-06-29 01:00:00|1603.1|1597.1|1603.6|1597.6|1603.6|1597.6|1601.4|1595.4|38
1593392700000|2020-06-29 01:05:00|1603.9|1597.9|1603.4|1597.4|1603.9|1597.9|1601.9|1595.9|27
1593393000000|2020-06-29 01:10:00|1603.6|1597.6|1605.6|1599.6|1606.1|1600.1|1603.6|1597.6|12
1593393300000|2020-06-29 01:15:00|1605.9|1599.9|1606.1|1600.1|1606.1|1600.1|1605.4|1599.4|8
1593393600000|2020-06-29 01:20:00|1605.9|1599.9|1605.4|1599.4|1605.9|1599.9|1605.4|1599.4|7
1593393900000|2020-06-29 01:25:00|1605.6|1599.6|1607.1|1601.1|1607.1|1601.1|1605.6|1599.6|9
1593394200000|2020-06-29 01:30:00|1606.9|1600.9|1606.1|1600.1|1607.4|1601.4|1606.1|1600.1|10
1593394500000|2020-06-29 01:35:00|1605.9|1599.9|1605.6|1599.6|1605.9|1599.9|1605.4|1599.4|4
1593394800000|2020-06-29 01:40:00|1605.9|1599.9|1607.4|1601.4|1607.6|1601.6|1605.9|1599.9|11
1593395100000|2020-06-29 01:45:00|1607.6|1601.6|1608.4|1602.4|1608.6|1602.6|1607.4|1601.4|10
1593395400000|2020-06-29 01:50:00|1608.6|1602.6|1609.4|1603.4|1609.6|1603.6|1608.6|1602.6|7
1593395700000|2020-06-29 01:55:00|1609.1|1603.1|1607.4|1601.4|1609.1|1603.1|1607.4|1601.4|7
1593396000000|2020-06-29 02:00:00|1607.1|1601.1|1607.1|1601.1|1607.6|1601.6|1606.4|1600.4|16
1593396300000|2020-06-29 02:05:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1606.1|1600.1|6
1593396600000|2020-06-29 02:10:00|1606.9|1600.9|1609.1|1603.1|1609.1|1603.1|1606.9|1600.9|14
1593397200000|2020-06-29 02:20:00|1609.6|1603.6|1610.4|1604.4|1610.6|1604.6|1609.6|1603.6|10
1593397500000|2020-06-29 02:25:00|1610.1|1604.1|1610.4|1604.4|1611.1|1605.1|1610.1|1604.1|4
1593397800000|2020-06-29 02:30:00|1610.6|1604.6|1609.6|1603.6|1610.6|1604.6|1609.6|1603.6|5
1593398100000|2020-06-29 02:35:00|1609.4|1603.4|1609.4|1603.4|1610.4|1604.4|1608.6|1602.6|15
1593398400000|2020-06-29 02:40:00|1609.1|1603.1|1609.1|1603.1|1609.6|1603.6|1608.9|1602.9|7
1593398700000|2020-06-29 02:45:00|1609.4|1603.4|1608.6|1602.6|1609.9|1603.9|1608.6|1602.6|8
1593399000000|2020-06-29 02:50:00|1608.9|1602.9|1607.6|1601.6|1609.4|1603.4|1607.6|1601.6|11
1593399300000|2020-06-29 02:55:00|1607.9|1601.9|1608.4|1602.4|1608.9|1602.9|1607.6|1601.6|10
1593399600000|2020-06-29 03:00:00|1608.9|1602.9|1608.6|1602.6|1609.6|1603.6|1608.6|1602.6|10
1593399900000|2020-06-29 03:05:00|1608.4|1602.4|1607.4|1601.4|1608.4|1602.4|1607.4|1601.4|3
1593400200000|2020-06-29 03:10:00|1607.6|1601.6|1607.1|1601.1|1607.6|1601.6|1607.1|1601.1|3
1593400800000|2020-06-29 03:20:00|1607.4|1601.4|1607.4|1601.4|1607.4|1601.4|1607.1|1601.1|3
1593401100000|2020-06-29 03:25:00|1607.6|1601.6|1608.6|1602.6|1608.6|1602.6|1607.6|1601.6|4
1593401400000|2020-06-29 03:30:00|1608.9|1602.9|1609.1|1603.1|1609.4|1603.4|1608.9|1602.9|3
1593401700000|2020-06-29 03:35:00|1609.4|1603.4|1609.9|1603.9|1610.1|1604.1|1609.1|1603.1|6
1593402000000|2020-06-29 03:40:00|1610.1|1604.1|1609.9|1603.9|1610.6|1604.6|1609.6|1603.6|18
1593402300000|2020-06-29 03:45:00|1609.6|1603.6|1610.1|1604.1|1610.6|1604.6|1609.6|1603.6|8
1593403500000|2020-06-29 04:05:00|1609.6|1603.6|1609.6|1603.6|1609.6|1603.6|1609.6|1603.6|1
1593403800000|2020-06-29 04:10:00|1609.4|1603.4|1609.9|1603.9|1609.9|1603.9|1609.4|1603.4|3
1593404100000|2020-06-29 04:15:00|1610.1|1604.1|1611.1|1605.1|1611.1|1605.1|1610.1|1604.1|7
1593404400000|2020-06-29 04:20:00|1611.6|1605.6|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|5
1593404700000|2020-06-29 04:25:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1593405000000|2020-06-29 04:30:00|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1
1593405600000|2020-06-29 04:40:00|1610.6|1604.6|1610.4|1604.4|1610.6|1604.6|1610.4|1604.4|2
1593405900000|2020-06-29 04:45:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1
1593406500000|2020-06-29 04:55:00|1610.4|1604.4|1610.9|1604.9|1611.1|1605.1|1610.1|1604.1|5
1593406800000|2020-06-29 05:00:00|1611.1|1605.1|1610.6|1604.6|1611.1|1605.1|1610.6|1604.6|2
1593407100000|2020-06-29 05:05:00|1610.9|1604.9|1611.1|1605.1|1611.1|1605.1|1610.9|1604.9|2
1593407400000|2020-06-29 05:10:00|1610.9|1604.9|1611.6|1605.6|1611.6|1605.6|1610.9|1604.9|6
1593407700000|2020-06-29 05:15:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.1|1605.1|3
1593408000000|2020-06-29 05:20:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|2
1593408300000|2020-06-29 05:25:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|4
1593408600000|2020-06-29 05:30:00|1610.9|1604.9|1611.1|1605.1|1611.6|1605.6|1610.9|1604.9|8
1593408900000|2020-06-29 05:35:00|1610.9|1604.9|1611.1|1605.1|1611.1|1605.1|1610.4|1604.4|8
1593409200000|2020-06-29 05:40:00|1611.4|1605.4|1613.6|1607.6|1615.1|1609.1|1611.4|1605.4|18
1593409500000|2020-06-29 05:45:00|1613.9|1607.9|1613.9|1607.9|1614.6|1608.6|1613.4|1607.4|16
1593409800000|2020-06-29 05:50:00|1614.1|1608.1|1612.9|1606.9|1614.1|1608.1|1612.6|1606.6|12
1593410100000|2020-06-29 05:55:00|1613.1|1607.1|1612.4|1606.4|1613.1|1607.1|1611.9|1605.9|12
1593410400000|2020-06-29 06:00:00|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1611.6|1605.6|7
1593410700000|2020-06-29 06:05:00|1611.9|1605.9|1613.1|1607.1|1613.4|1607.4|1611.6|1605.6|20
1593411000000|2020-06-29 06:10:00|1613.4|1607.4|1611.6|1605.6|1613.4|1607.4|1611.6|1605.6|15
1593411300000|2020-06-29 06:15:00|1611.9|1605.9|1611.4|1605.4|1611.9|1605.9|1611.4|1605.4|5
1593411600000|2020-06-29 06:20:00|1611.1|1605.1|1610.4|1604.4|1611.9|1605.9|1610.1|1604.1|21
1593411900000|2020-06-29 06:25:00|1610.6|1604.6|1609.9|1603.9|1611.1|1605.1|1609.9|1603.9|18
1593412200000|2020-06-29 06:30:00|1609.6|1603.6|1609.4|1603.4|1610.1|1604.1|1608.9|1602.9|19
1593412500000|2020-06-29 06:35:00|1609.6|1603.6|1610.1|1604.1|1610.1|1604.1|1608.9|1602.9|10
1593412800000|2020-06-29 06:40:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.4|1604.4|7
1593413100000|2020-06-29 06:45:00|1610.9|1604.9|1610.6|1604.6|1610.9|1604.9|1610.6|1604.6|2
1593413400000|2020-06-29 06:50:00|1610.4|1604.4|1609.9|1603.9|1610.6|1604.6|1609.9|1603.9|9
1593413700000|2020-06-29 06:55:00|1610.1|1604.1|1608.6|1602.6|1610.1|1604.1|1607.9|1601.9|24
1593414000000|2020-06-29 07:00:00|1608.4|1602.4|1608.6|1602.6|1610.4|1604.4|1608.1|1602.1|38
1593414300000|2020-06-29 07:05:00|1608.4|1602.4|1610.9|1604.9|1610.9|1604.9|1608.4|1602.4|18
1593414600000|2020-06-29 07:10:00|1610.4|1604.4|1609.9|1603.9|1610.9|1604.9|1609.9|1603.9|15
1593414900000|2020-06-29 07:15:00|1610.1|1604.1|1610.9|1604.9|1610.9|1604.9|1610.1|1604.1|4
1593415200000|2020-06-29 07:20:00|1610.6|1604.6|1609.4|1603.4|1610.9|1604.9|1609.4|1603.4|20
1593415500000|2020-06-29 07:25:00|1608.9|1602.9|1610.4|1604.4|1610.4|1604.4|1608.6|1602.6|19
1593416100000|2020-06-29 07:35:00|1610.1|1604.1|1608.9|1602.9|1610.1|1604.1|1607.6|1601.6|19
1593416400000|2020-06-29 07:40:00|1609.1|1603.1|1609.4|1603.4|1609.9|1603.9|1609.1|1603.1|13
1593416700000|2020-06-29 07:45:00|1609.9|1603.9|1609.9|1603.9|1610.4|1604.4|1609.9|1603.9|5
1593417000000|2020-06-29 07:50:00|1610.1|1604.1|1608.6|1602.6|1610.4|1604.4|1608.6|1602.6|13
1593417300000|2020-06-29 07:55:00|1608.9|1602.9|1610.1|1604.1|1610.9|1604.9|1608.9|1602.9|15
1593417600000|2020-06-29 08:00:00|1610.4|1604.4|1609.1|1603.1|1610.6|1604.6|1609.1|1603.1|8
1593417900000|2020-06-29 08:05:00|1609.4|1603.4|1609.1|1603.1|1610.4|1604.4|1609.1|1603.1|6
1593418200000|2020-06-29 08:10:00|1608.6|1602.6|1606.4|1600.4|1608.6|1602.6|1604.9|1598.9|32
1593418500000|2020-06-29 08:15:00|1606.1|1600.1|1605.1|1599.1|1606.1|1600.1|1604.9|1598.9|18
1593418800000|2020-06-29 08:20:00|1605.4|1599.4|1605.1|1599.1|1606.4|1600.4|1605.1|1599.1|12
1593419100000|2020-06-29 08:25:00|1605.4|1599.4|1605.6|1599.6|1606.4|1600.4|1604.9|1598.9|19
1593419400000|2020-06-29 08:30:00|1605.9|1599.9|1605.4|1599.4|1606.4|1600.4|1605.1|1599.1|13
1593419700000|2020-06-29 08:35:00|1605.9|1599.9|1604.6|1598.6|1605.9|1599.9|1604.6|1598.6|8
1593420000000|2020-06-29 08:40:00|1604.9|1598.9|1606.1|1600.1|1606.4|1600.4|1604.9|1598.9|18
1593420300000|2020-06-29 08:45:00|1605.9|1599.9|1604.9|1598.9|1605.9|1599.9|1604.9|1598.9|8
1593420600000|2020-06-29 08:50:00|1605.1|1599.1|1605.9|1599.9|1606.4|1600.4|1605.1|1599.1|8
1593420900000|2020-06-29 08:55:00|1606.1|1600.1|1605.6|1599.6|1607.4|1601.4|1605.4|1599.4|18
1593421200000|2020-06-29 09:00:00|1605.4|1599.4|1605.6|1599.6|1606.6|1600.6|1605.1|1599.1|16
1593421500000|2020-06-29 09:05:00|1605.4|1599.4|1606.4|1600.4|1606.9|1600.9|1605.1|1599.1|7
1593421800000|2020-06-29 09:10:00|1606.1|1600.1|1603.6|1597.6|1606.1|1600.1|1603.1|1597.1|26
1593422100000|2020-06-29 09:15:00|1603.9|1597.9|1604.1|1598.1|1604.9|1598.9|1602.6|1596.6|26
1593422400000|2020-06-29 09:20:00|1604.4|1598.4|1604.1|1598.1|1604.9|1598.9|1603.6|1597.6|16
1593422700000|2020-06-29 09:25:00|1603.9|1597.9|1604.1|1598.1|1604.1|1598.1|1603.1|1597.1|11
1593423000000|2020-06-29 09:30:00|1603.9|1597.9|1603.1|1597.1|1604.4|1598.4|1603.1|1597.1|6
1593423300000|2020-06-29 09:35:00|1603.4|1597.4|1603.1|1597.1|1604.6|1598.6|1603.1|1597.1|12
1593423600000|2020-06-29 09:40:00|1602.9|1596.9|1603.1|1597.1|1603.1|1597.1|1602.9|1596.9|2
1593423900000|2020-06-29 09:45:00|1602.9|1596.9|1601.6|1595.6|1602.9|1596.9|1601.1|1595.1|8
1593424200000|2020-06-29 09:50:00|1601.9|1595.9|1602.9|1596.9|1603.1|1597.1|1601.4|1595.4|26
1593424500000|2020-06-29 09:55:00|1602.6|1596.6|1601.6|1595.6|1602.6|1596.6|1601.1|1595.1|17
1593424800000|2020-06-29 10:00:00|1601.9|1595.9|1600.1|1594.1|1602.4|1596.4|1600.1|1594.1|37
1593425100000|2020-06-29 10:05:00|1600.4|1594.4|1602.4|1596.4|1602.4|1596.4|1600.4|1594.4|14
1593425400000|2020-06-29 10:10:00|1602.6|1596.6|1602.4|1596.4|1602.9|1596.9|1601.6|1595.6|16
1593425700000|2020-06-29 10:15:00|1602.6|1596.6|1603.9|1597.9|1604.4|1598.4|1602.6|1596.6|23
1593426000000|2020-06-29 10:20:00|1604.1|1598.1|1604.4|1598.4|1604.4|1598.4|1603.6|1597.6|15
1593426300000|2020-06-29 10:25:00|1604.6|1598.6|1605.4|1599.4|1605.4|1599.4|1604.6|1598.6|24
1593426600000|2020-06-29 10:30:00|1605.1|1599.1|1605.9|1599.9|1606.1|1600.1|1605.1|1599.1|8
1593426900000|2020-06-29 10:35:00|1605.6|1599.6|1605.4|1599.4|1606.6|1600.6|1605.4|1599.4|9
1593427200000|2020-06-29 10:40:00|1605.6|1599.6|1606.4|1600.4|1606.4|1600.4|1605.6|1599.6|6
1593427500000|2020-06-29 10:45:00|1606.6|1600.6|1606.1|1600.1|1607.9|1601.9|1606.1|1600.1|10
1593427800000|2020-06-29 10:50:00|1606.4|1600.4|1607.4|1601.4|1607.4|1601.4|1606.4|1600.4|4
1593428100000|2020-06-29 10:55:00|1607.6|1601.6|1608.1|1602.1|1608.4|1602.4|1607.6|1601.6|14
1593428400000|2020-06-29 11:00:00|1608.4|1602.4|1608.4|1602.4|1609.4|1603.4|1608.4|1602.4|11
1593428700000|2020-06-29 11:05:00|1608.1|1602.1|1606.4|1600.4|1608.4|1602.4|1606.4|1600.4|20
1593429000000|2020-06-29 11:10:00|1606.6|1600.6|1607.9|1601.9|1607.9|1601.9|1606.6|1600.6|9
1593429300000|2020-06-29 11:15:00|1608.1|1602.1|1608.1|1602.1|1608.4|1602.4|1607.1|1601.1|15
1593429600000|2020-06-29 11:20:00|1608.4|1602.4|1609.4|1603.4|1609.4|1603.4|1608.4|1602.4|4
1593429900000|2020-06-29 11:25:00|1608.9|1602.9|1608.9|1602.9|1609.4|1603.4|1608.1|1602.1|12
1593430200000|2020-06-29 11:30:00|1609.1|1603.1|1609.9|1603.9|1609.9|1603.9|1609.1|1603.1|6
1593430500000|2020-06-29 11:35:00|1610.1|1604.1|1610.1|1604.1|1610.6|1604.6|1609.1|1603.1|23
1593430800000|2020-06-29 11:40:00|1609.9|1603.9|1610.6|1604.6|1610.6|1604.6|1609.6|1603.6|20
1593431100000|2020-06-29 11:45:00|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1
1593431400000|2020-06-29 11:50:00|1610.6|1604.6|1610.4|1604.4|1610.6|1604.6|1609.6|1603.6|19
1593431700000|2020-06-29 11:55:00|1610.1|1604.1|1610.4|1604.4|1610.6|1604.6|1609.4|1603.4|99
1593432000000|2020-06-29 12:00:00|1610.6|1604.6|1610.6|1604.6|1611.4|1605.4|1610.6|1604.6|9
1593432300000|2020-06-29 12:05:00|1610.9|1604.9|1611.6|1605.6|1611.9|1605.9|1610.6|1604.6|18
1593432600000|2020-06-29 12:10:00|1611.9|1605.9|1611.6|1605.6|1611.9|1605.9|1611.6|1605.6|2
1593432900000|2020-06-29 12:15:00|1611.9|1605.9|1610.6|1604.6|1611.9|1605.9|1610.1|1604.1|35
1593433200000|2020-06-29 12:20:00|1610.4|1604.4|1607.9|1601.9|1610.9|1604.9|1607.9|1601.9|43
1593433500000|2020-06-29 12:25:00|1607.6|1601.6|1606.4|1600.4|1607.9|1601.9|1606.4|1600.4|20
1593433800000|2020-06-29 12:30:00|1606.6|1600.6|1607.6|1601.6|1607.9|1601.9|1606.6|1600.6|55
1593434100000|2020-06-29 12:35:00|1607.9|1601.9|1606.6|1600.6|1608.4|1602.4|1606.6|1600.6|42
1593434400000|2020-06-29 12:40:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1605.4|1599.4|25
1593434700000|2020-06-29 12:45:00|1606.9|1600.9|1608.9|1602.9|1609.4|1603.4|1606.9|1600.9|17
1593435000000|2020-06-29 12:50:00|1609.1|1603.1|1609.1|1603.1|1609.6|1603.6|1608.4|1602.4|14
1593435300000|2020-06-29 12:55:00|1608.9|1602.9|1609.9|1603.9|1609.9|1603.9|1608.1|1602.1|13
1593435600000|2020-06-29 13:00:00|1609.6|1603.6|1611.4|1605.4|1611.6|1605.6|1609.6|1603.6|25
1593435900000|2020-06-29 13:05:00|1611.1|1605.1|1611.6|1605.6|1611.6|1605.6|1610.6|1604.6|15
1593436200000|2020-06-29 13:10:00|1611.4|1605.4|1611.9|1605.9|1612.6|1606.6|1611.4|1605.4|7
1593436500000|2020-06-29 13:15:00|1611.6|1605.6|1613.9|1607.9|1613.9|1607.9|1611.4|1605.4|10
1593436800000|2020-06-29 13:20:00|1613.6|1607.6|1614.6|1608.6|1614.9|1608.9|1612.1|1606.1|39
1593437100000|2020-06-29 13:25:00|1614.9|1608.9|1612.6|1606.6|1615.1|1609.1|1612.1|1606.1|40
1593437400000|2020-06-29 13:30:00|1612.9|1606.9|1612.1|1606.1|1613.1|1607.1|1611.9|1605.9|18
1593437700000|2020-06-29 13:35:00|1612.4|1606.4|1611.9|1605.9|1612.9|1606.9|1611.1|1605.1|27
1593438000000|2020-06-29 13:40:00|1611.6|1605.6|1610.6|1604.6|1611.6|1605.6|1610.6|1604.6|32
1593438300000|2020-06-29 13:45:00|1610.9|1604.9|1613.9|1607.9|1613.9|1607.9|1610.9|1604.9|23
1593438600000|2020-06-29 13:50:00|1613.6|1607.6|1612.9|1606.9|1613.9|1607.9|1611.4|1605.4|30
1593438900000|2020-06-29 13:55:00|1613.1|1607.1|1614.6|1608.6|1614.6|1608.6|1613.1|1607.1|23
1593439200000|2020-06-29 14:00:00|1614.4|1608.4|1613.6|1607.6|1614.4|1608.4|1613.1|1607.1|12
1593439500000|2020-06-29 14:05:00|1613.9|1607.9|1614.1|1608.1|1614.6|1608.6|1613.4|1607.4|15
1593439800000|2020-06-29 14:10:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|4
1593440100000|2020-06-29 14:15:00|1613.1|1607.1|1612.6|1606.6|1613.1|1607.1|1612.6|1606.6|5
1593440400000|2020-06-29 14:20:00|1612.9|1606.9|1613.4|1607.4|1613.9|1607.9|1612.9|1606.9|7
1593440700000|2020-06-29 14:25:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1612.9|1606.9|16
1593441000000|2020-06-29 14:30:00|1613.9|1607.9|1613.4|1607.4|1614.4|1608.4|1613.4|1607.4|13
1593441300000|2020-06-29 14:35:00|1613.6|1607.6|1609.9|1603.9|1613.6|1607.6|1609.9|1603.9|44
1593441600000|2020-06-29 14:40:00|1610.1|1604.1|1610.6|1604.6|1611.1|1605.1|1608.9|1602.9|61
1593441900000|2020-06-29 14:45:00|1610.9|1604.9|1611.1|1605.1|1612.4|1606.4|1610.6|1604.6|23
1593442200000|2020-06-29 14:50:00|1611.4|1605.4|1607.4|1601.4|1611.6|1605.6|1606.6|1600.6|57
1593442500000|2020-06-29 14:55:00|1607.6|1601.6|1608.9|1602.9|1609.1|1603.1|1607.6|1601.6|35
1593442800000|2020-06-29 15:00:00|1609.1|1603.1|1609.6|1603.6|1609.6|1603.6|1608.4|1602.4|29
1593443100000|2020-06-29 15:05:00|1610.1|1604.1|1609.1|1603.1|1610.1|1604.1|1608.1|1602.1|27
1593443400000|2020-06-29 15:10:00|1608.6|1602.6|1608.6|1602.6|1609.1|1603.1|1607.9|1601.9|17
1593443700000|2020-06-29 15:15:00|1608.9|1602.9|1607.9|1601.9|1610.6|1604.6|1607.6|1601.6|27
1593444000000|2020-06-29 15:20:00|1607.6|1601.6|1609.6|1603.6|1609.6|1603.6|1607.1|1601.1|29
1593444300000|2020-06-29 15:25:00|1609.9|1603.9|1611.1|1605.1|1611.9|1605.9|1609.9|1603.9|10
1593444600000|2020-06-29 15:30:00|1611.4|1605.4|1612.4|1606.4|1612.6|1606.6|1611.1|1605.1|60
1593444900000|2020-06-29 15:35:00|1612.1|1606.1|1613.1|1607.1|1613.4|1607.4|1611.6|1605.6|27
1593445200000|2020-06-29 15:40:00|1612.9|1606.9|1613.6|1607.6|1613.6|1607.6|1612.6|1606.6|31
1593445500000|2020-06-29 15:45:00|1613.9|1607.9|1614.1|1608.1|1614.1|1608.1|1613.4|1607.4|18
1593445800000|2020-06-29 15:50:00|1614.4|1608.4|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|3
1593446100000|2020-06-29 15:55:00|1614.6|1608.6|1614.1|1608.1|1614.6|1608.6|1613.6|1607.6|14
1593446400000|2020-06-29 16:00:00|1614.4|1608.4|1613.6|1607.6|1614.6|1608.6|1613.6|1607.6|6
1593446700000|2020-06-29 16:05:00|1613.4|1607.4|1612.9|1606.9|1613.4|1607.4|1612.6|1606.6|5
1593447000000|2020-06-29 16:10:00|1613.1|1607.1|1613.4|1607.4|1613.4|1607.4|1612.9|1606.9|4
1593447300000|2020-06-29 16:15:00|1613.6|1607.6|1615.6|1609.6|1615.6|1609.6|1613.6|1607.6|19
1593447600000|2020-06-29 16:20:00|1615.9|1609.9|1616.6|1610.6|1617.1|1611.1|1615.9|1609.9|18
1593447900000|2020-06-29 16:25:00|1616.9|1610.9|1616.6|1610.6|1616.9|1610.9|1616.6|1610.6|4
1593448200000|2020-06-29 16:30:00|1616.9|1610.9|1616.9|1610.9|1616.9|1610.9|1616.6|1610.6|7
1593448500000|2020-06-29 16:35:00|1617.1|1611.1|1616.9|1610.9|1617.1|1611.1|1616.9|1610.9|2
1593448800000|2020-06-29 16:40:00|1616.6|1610.6|1616.6|1610.6|1616.9|1610.9|1616.6|1610.6|3
1593449100000|2020-06-29 16:45:00|1617.1|1611.1|1617.1|1611.1|1617.1|1611.1|1616.9|1610.9|5
1593449400000|2020-06-29 16:50:00|1616.9|1610.9|1615.1|1609.1|1616.9|1610.9|1615.1|1609.1|5
1593449700000|2020-06-29 16:55:00|1614.8|1608.8|1615.8|1609.8|1616|1610|1614.8|1608.8|7
1593475200000|2020-06-30 00:00:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.6|1608.6|2
1593476100000|2020-06-30 00:15:00|1615.1|1609.1|1615.6|1609.6|1615.6|1609.6|1615.1|1609.1|2
1593477300000|2020-06-30 00:35:00|1615.4|1609.4|1615.1|1609.1|1615.4|1609.4|1615.1|1609.1|2
1593478500000|2020-06-30 00:55:00|1614.4|1608.4|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|4
1593478800000|2020-06-30 01:00:00|1613.9|1607.9|1614.9|1608.9|1615.1|1609.1|1613.9|1607.9|19
1593479100000|2020-06-30 01:05:00|1614.6|1608.6|1614.4|1608.4|1614.6|1608.6|1614.4|1608.4|2
1593479400000|2020-06-30 01:10:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|4
1593479700000|2020-06-30 01:15:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1
1593480000000|2020-06-30 01:20:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.4|1609.4|3
1593480600000|2020-06-30 01:30:00|1615.1|1609.1|1614.6|1608.6|1615.1|1609.1|1614.4|1608.4|5
1593480900000|2020-06-30 01:35:00|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1
1593481200000|2020-06-30 01:40:00|1615.1|1609.1|1614.9|1608.9|1615.4|1609.4|1614.6|1608.6|8
1593481500000|2020-06-30 01:45:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|4
1593482100000|2020-06-30 01:55:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.6|1608.6|2
1593482700000|2020-06-30 02:05:00|1614.6|1608.6|1614.6|1608.6|1614.6|1608.6|1614.6|1608.6|1
1593483000000|2020-06-30 02:10:00|1614.9|1608.9|1614.4|1608.4|1614.9|1608.9|1614.4|1608.4|3
1593483300000|2020-06-30 02:15:00|1614.1|1608.1|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|5
1593483600000|2020-06-30 02:20:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|2
1593483900000|2020-06-30 02:25:00|1613.9|1607.9|1615.6|1609.6|1615.6|1609.6|1613.9|1607.9|5
1593484200000|2020-06-30 02:30:00|1615.4|1609.4|1614.6|1608.6|1616.1|1610.1|1614.4|1608.4|9
1593484500000|2020-06-30 02:35:00|1614.9|1608.9|1615.4|1609.4|1615.4|1609.4|1614.9|1608.9|7
1593484800000|2020-06-30 02:40:00|1615.6|1609.6|1615.9|1609.9|1616.1|1610.1|1615.6|1609.6|3
1593485100000|2020-06-30 02:45:00|1615.6|1609.6|1615.4|1609.4|1615.6|1609.6|1615.4|1609.4|2
1593485400000|2020-06-30 02:50:00|1615.1|1609.1|1616.4|1610.4|1616.4|1610.4|1614.9|1608.9|10
1593485700000|2020-06-30 02:55:00|1615.9|1609.9|1615.9|1609.9|1615.9|1609.9|1615.4|1609.4|4
1593486000000|2020-06-30 03:00:00|1616.1|1610.1|1616.1|1610.1|1616.1|1610.1|1616.1|1610.1|1
1593486300000|2020-06-30 03:05:00|1615.9|1609.9|1615.1|1609.1|1615.9|1609.9|1615.1|1609.1|4
1593486600000|2020-06-30 03:10:00|1615.4|1609.4|1615.1|1609.1|1615.4|1609.4|1614.9|1608.9|8
1593486900000|2020-06-30 03:15:00|1615.4|1609.4|1615.1|1609.1|1615.6|1609.6|1615.1|1609.1|8
1593487200000|2020-06-30 03:20:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1593487500000|2020-06-30 03:25:00|1615.6|1609.6|1615.4|1609.4|1616.1|1610.1|1615.4|1609.4|15
1593487800000|2020-06-30 03:30:00|1614.9|1608.9|1614.9|1608.9|1615.4|1609.4|1614.9|1608.9|4
1593488100000|2020-06-30 03:35:00|1615.1|1609.1|1615.4|1609.4|1615.4|1609.4|1614.9|1608.9|4
1593488400000|2020-06-30 03:40:00|1615.1|1609.1|1614.9|1608.9|1615.1|1609.1|1614.9|1608.9|2
1593489000000|2020-06-30 03:50:00|1615.1|1609.1|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|3
1593489300000|2020-06-30 03:55:00|1615.1|1609.1|1614.9|1608.9|1615.1|1609.1|1614.9|1608.9|2
1593489600000|2020-06-30 04:00:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1
1593489900000|2020-06-30 04:05:00|1614.9|1608.9|1614.6|1608.6|1614.9|1608.9|1614.6|1608.6|2
1593490200000|2020-06-30 04:10:00|1614.4|1608.4|1614.6|1608.6|1615.1|1609.1|1614.4|1608.4|4
1593490500000|2020-06-30 04:15:00|1614.4|1608.4|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|8
1593490800000|2020-06-30 04:20:00|1613.9|1607.9|1614.1|1608.1|1614.1|1608.1|1613.9|1607.9|2
1593491400000|2020-06-30 04:30:00|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1
1593491700000|2020-06-30 04:35:00|1614.1|1608.1|1614.4|1608.4|1614.4|1608.4|1614.1|1608.1|2
1593492300000|2020-06-30 04:45:00|1614.1|1608.1|1614.4|1608.4|1614.4|1608.4|1614.1|1608.1|2
1593492900000|2020-06-30 04:55:00|1615.4|1609.4|1615.6|1609.6|1615.6|1609.6|1614.9|1608.9|3
1593493200000|2020-06-30 05:00:00|1615.4|1609.4|1614.4|1608.4|1615.4|1609.4|1614.4|1608.4|4
1593493800000|2020-06-30 05:10:00|1614.1|1608.1|1614.9|1608.9|1615.1|1609.1|1614.1|1608.1|7
1593494100000|2020-06-30 05:15:00|1614.6|1608.6|1614.4|1608.4|1614.6|1608.6|1614.1|1608.1|8
1593494400000|2020-06-30 05:20:00|1614.1|1608.1|1614.1|1608.1|1614.1|1608.1|1613.6|1607.6|5
1593494700000|2020-06-30 05:25:00|1613.9|1607.9|1613.9|1607.9|1613.9|1607.9|1613.6|1607.6|3
1593495000000|2020-06-30 05:30:00|1614.1|1608.1|1614.4|1608.4|1614.6|1608.6|1613.6|1607.6|11
1593495300000|2020-06-30 05:35:00|1613.6|1607.6|1611.4|1605.4|1614.1|1608.1|1611.4|1605.4|22
1593495600000|2020-06-30 05:40:00|1611.1|1605.1|1611.4|1605.4|1611.9|1605.9|1610.6|1604.6|13
1593495900000|2020-06-30 05:45:00|1611.6|1605.6|1611.6|1605.6|1611.6|1605.6|1611.1|1605.1|8
1593496200000|2020-06-30 05:50:00|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1
1593496500000|2020-06-30 05:55:00|1611.9|1605.9|1611.1|1605.1|1611.9|1605.9|1610.6|1604.6|24
1593496800000|2020-06-30 06:00:00|1611.4|1605.4|1612.1|1606.1|1612.6|1606.6|1611.4|1605.4|8
1593497100000|2020-06-30 06:05:00|1612.6|1606.6|1612.6|1606.6|1612.9|1606.9|1612.4|1606.4|5
1593497400000|2020-06-30 06:10:00|1612.4|1606.4|1611.6|1605.6|1612.4|1606.4|1611.6|1605.6|3
1593497700000|2020-06-30 06:15:00|1611.4|1605.4|1611.1|1605.1|1611.6|1605.6|1611.1|1605.1|3
1593498000000|2020-06-30 06:20:00|1611.4|1605.4|1611.6|1605.6|1612.1|1606.1|1611.4|1605.4|8
1593498300000|2020-06-30 06:25:00|1611.9|1605.9|1612.6|1606.6|1612.9|1606.9|1611.9|1605.9|7
1593498600000|2020-06-30 06:30:00|1612.9|1606.9|1612.1|1606.1|1613.4|1607.4|1611.1|1605.1|13
1593498900000|2020-06-30 06:35:00|1612.6|1606.6|1611.9|1605.9|1612.9|1606.9|1611.4|1605.4|17
1593499200000|2020-06-30 06:40:00|1611.6|1605.6|1611.6|1605.6|1611.6|1605.6|1610.4|1604.4|19
1593499500000|2020-06-30 06:45:00|1611.9|1605.9|1612.9|1606.9|1612.9|1606.9|1611.6|1605.6|10
1593499800000|2020-06-30 06:50:00|1613.4|1607.4|1614.1|1608.1|1614.6|1608.6|1613.1|1607.1|16
1593500100000|2020-06-30 06:55:00|1614.4|1608.4|1615.1|1609.1|1615.1|1609.1|1613.6|1607.6|18
1593500400000|2020-06-30 07:00:00|1615.4|1609.4|1615.4|1609.4|1615.9|1609.9|1614.1|1608.1|30
1593500700000|2020-06-30 07:05:00|1615.6|1609.6|1613.6|1607.6|1615.6|1609.6|1613.6|1607.6|19
1593501000000|2020-06-30 07:10:00|1614.1|1608.1|1615.6|1609.6|1615.6|1609.6|1613.6|1607.6|22
1593501300000|2020-06-30 07:15:00|1615.9|1609.9|1616.6|1610.6|1616.9|1610.9|1615.9|1609.9|10
1593501600000|2020-06-30 07:20:00|1616.9|1610.9|1616.9|1610.9|1616.9|1610.9|1616.4|1610.4|5
1593501900000|2020-06-30 07:25:00|1616.6|1610.6|1616.1|1610.1|1617.4|1611.4|1616.1|1610.1|10
1593502200000|2020-06-30 07:30:00|1616.4|1610.4|1615.6|1609.6|1616.4|1610.4|1615.1|1609.1|8
1593502500000|2020-06-30 07:35:00|1615.4|1609.4|1614.1|1608.1|1615.4|1609.4|1613.4|1607.4|16
1593502800000|2020-06-30 07:40:00|1614.4|1608.4|1614.6|1608.6|1614.9|1608.9|1614.1|1608.1|6
1593503100000|2020-06-30 07:45:00|1614.9|1608.9|1615.1|1609.1|1615.1|1609.1|1614.9|1608.9|2
1593503400000|2020-06-30 07:50:00|1614.9|1608.9|1615.6|1609.6|1615.9|1609.9|1614.6|1608.6|7
1593503700000|2020-06-30 07:55:00|1615.9|1609.9|1617.4|1611.4|1617.4|1611.4|1615.9|1609.9|7
1593504000000|2020-06-30 08:00:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.1|1611.1|5
1593504300000|2020-06-30 08:05:00|1617.1|1611.1|1617.1|1611.1|1617.6|1611.6|1616.6|1610.6|11
1593504600000|2020-06-30 08:10:00|1617.4|1611.4|1617.1|1611.1|1617.6|1611.6|1617.1|1611.1|12
1593504900000|2020-06-30 08:15:00|1617.4|1611.4|1617.6|1611.6|1617.6|1611.6|1617.4|1611.4|2
1593505200000|2020-06-30 08:20:00|1617.9|1611.9|1620.6|1614.6|1620.6|1614.6|1617.9|1611.9|18
1593505500000|2020-06-30 08:25:00|1620.4|1614.4|1620.1|1614.1|1620.9|1614.9|1619.9|1613.9|10
1593505800000|2020-06-30 08:30:00|1620.4|1614.4|1621.6|1615.6|1621.6|1615.6|1620.4|1614.4|8
1593506100000|2020-06-30 08:35:00|1621.9|1615.9|1622.6|1616.6|1624.1|1618.1|1621.9|1615.9|41
1593506400000|2020-06-30 08:40:00|1622.4|1616.4|1623.1|1617.1|1623.6|1617.6|1621.1|1615.1|22
1593506700000|2020-06-30 08:45:00|1622.9|1616.9|1622.1|1616.1|1623.6|1617.6|1622.1|1616.1|13
1593507000000|2020-06-30 08:50:00|1622.4|1616.4|1622.9|1616.9|1622.9|1616.9|1622.4|1616.4|5
1593507300000|2020-06-30 08:55:00|1622.6|1616.6|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|10
1593507600000|2020-06-30 09:00:00|1621.4|1615.4|1620.6|1614.6|1621.6|1615.6|1620.4|1614.4|12
1593507900000|2020-06-30 09:05:00|1620.4|1614.4|1619.6|1613.6|1621.1|1615.1|1619.6|1613.6|19
1593508200000|2020-06-30 09:10:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|4
1593508500000|2020-06-30 09:15:00|1619.9|1613.9|1617.9|1611.9|1619.9|1613.9|1617.9|1611.9|27
1593508800000|2020-06-30 09:20:00|1617.6|1611.6|1619.1|1613.1|1619.9|1613.9|1617.6|1611.6|20
1593509100000|2020-06-30 09:25:00|1619.4|1613.4|1621.1|1615.1|1621.1|1615.1|1619.1|1613.1|13
1593509400000|2020-06-30 09:30:00|1621.4|1615.4|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|24
1593509700000|2020-06-30 09:35:00|1621.6|1615.6|1622.4|1616.4|1622.6|1616.6|1621.6|1615.6|30
1593510000000|2020-06-30 09:40:00|1622.6|1616.6|1623.1|1617.1|1623.6|1617.6|1622.6|1616.6|11
1593510300000|2020-06-30 09:45:00|1623.4|1617.4|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|9
1593510600000|2020-06-30 09:50:00|1623.9|1617.9|1623.1|1617.1|1624.1|1618.1|1623.1|1617.1|9
1593510900000|2020-06-30 09:55:00|1623.4|1617.4|1621.6|1615.6|1623.6|1617.6|1621.6|1615.6|6
1593511200000|2020-06-30 10:00:00|1622.1|1616.1|1622.1|1616.1|1622.6|1616.6|1621.6|1615.6|12
1593511500000|2020-06-30 10:05:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|4
1593511800000|2020-06-30 10:10:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1621.6|1615.6|15
1593512100000|2020-06-30 10:15:00|1621.9|1615.9|1622.1|1616.1|1622.6|1616.6|1621.6|1615.6|19
1593512400000|2020-06-30 10:20:00|1622.4|1616.4|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|11
1593512700000|2020-06-30 10:25:00|1621.9|1615.9|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|15
1593513000000|2020-06-30 10:30:00|1621.9|1615.9|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|7
1593513300000|2020-06-30 10:35:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593513600000|2020-06-30 10:40:00|1622.9|1616.9|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|10
1593513900000|2020-06-30 10:45:00|1623.4|1617.4|1622.1|1616.1|1623.4|1617.4|1622.1|1616.1|5
1593514200000|2020-06-30 10:50:00|1622.4|1616.4|1622.6|1616.6|1623.1|1617.1|1622.4|1616.4|6
1593514500000|2020-06-30 10:55:00|1622.9|1616.9|1622.6|1616.6|1623.1|1617.1|1622.6|1616.6|4
1593514800000|2020-06-30 11:00:00|1623.1|1617.1|1623.6|1617.6|1623.6|1617.6|1623.1|1617.1|3
1593515100000|2020-06-30 11:05:00|1623.9|1617.9|1623.6|1617.6|1624.1|1618.1|1623.4|1617.4|15
1593515400000|2020-06-30 11:10:00|1623.9|1617.9|1623.1|1617.1|1624.1|1618.1|1622.9|1616.9|10
1593515700000|2020-06-30 11:15:00|1623.4|1617.4|1622.6|1616.6|1624.1|1618.1|1622.6|1616.6|13
1593516000000|2020-06-30 11:20:00|1622.9|1616.9|1624.1|1618.1|1624.1|1618.1|1622.9|1616.9|9
1593516300000|2020-06-30 11:25:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593516600000|2020-06-30 11:30:00|1623.6|1617.6|1625.4|1619.4|1625.6|1619.6|1623.6|1617.6|16
1593516900000|2020-06-30 11:35:00|1625.6|1619.6|1626.6|1620.6|1626.6|1620.6|1625.1|1619.1|9
1593517200000|2020-06-30 11:40:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1625.6|1619.6|10
1593517500000|2020-06-30 11:45:00|1626.4|1620.4|1626.1|1620.1|1626.4|1620.4|1626.1|1620.1|2
1593517800000|2020-06-30 11:50:00|1625.6|1619.6|1626.1|1620.1|1626.6|1620.6|1625.1|1619.1|24
1593518100000|2020-06-30 11:55:00|1625.9|1619.9|1622.6|1616.6|1626.1|1620.1|1622.6|1616.6|56
1593518400000|2020-06-30 12:00:00|1622.9|1616.9|1623.9|1617.9|1624.9|1618.9|1622.6|1616.6|36
1593518700000|2020-06-30 12:05:00|1623.6|1617.6|1621.6|1615.6|1623.6|1617.6|1621.6|1615.6|15
1593519000000|2020-06-30 12:10:00|1621.4|1615.4|1624.1|1618.1|1624.9|1618.9|1621.4|1615.4|21
1593519300000|2020-06-30 12:15:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.6|1617.6|8
1593519600000|2020-06-30 12:20:00|1624.4|1618.4|1625.1|1619.1|1625.1|1619.1|1624.4|1618.4|8
1593519900000|2020-06-30 12:25:00|1624.9|1618.9|1621.9|1615.9|1624.9|1618.9|1621.4|1615.4|23
1593520200000|2020-06-30 12:30:00|1621.6|1615.6|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|16
1593520500000|2020-06-30 12:35:00|1621.6|1615.6|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|38
1593520800000|2020-06-30 12:40:00|1621.9|1615.9|1623.6|1617.6|1624.1|1618.1|1621.9|1615.9|17
1593521100000|2020-06-30 12:45:00|1623.4|1617.4|1622.4|1616.4|1623.4|1617.4|1622.4|1616.4|9
1593521400000|2020-06-30 12:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593521700000|2020-06-30 12:55:00|1622.9|1616.9|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|12
1593522000000|2020-06-30 13:00:00|1621.1|1615.1|1622.9|1616.9|1622.9|1616.9|1621.1|1615.1|15
1593522300000|2020-06-30 13:05:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1621.9|1615.9|10
1593522600000|2020-06-30 13:10:00|1623.1|1617.1|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|15
1593522900000|2020-06-30 13:15:00|1621.9|1615.9|1622.9|1616.9|1623.1|1617.1|1621.1|1615.1|13
1593523500000|2020-06-30 13:25:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|7
1593523800000|2020-06-30 13:30:00|1622.4|1616.4|1622.9|1616.9|1623.1|1617.1|1622.4|1616.4|7
1593524100000|2020-06-30 13:35:00|1623.1|1617.1|1623.6|1617.6|1624.1|1618.1|1622.9|1616.9|12
1593524400000|2020-06-30 13:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1622.6|1616.6|9
1593524700000|2020-06-30 13:45:00|1623.6|1617.6|1624.9|1618.9|1624.9|1618.9|1623.6|1617.6|21
1593525000000|2020-06-30 13:50:00|1624.6|1618.6|1626.6|1620.6|1626.6|1620.6|1624.1|1618.1|35
1593525300000|2020-06-30 13:55:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.1|1620.1|8
1593525900000|2020-06-30 14:05:00|1626.9|1620.9|1628.1|1622.1|1628.6|1622.6|1626.6|1620.6|16
1593526200000|2020-06-30 14:10:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.4|1622.4|5
1593526500000|2020-06-30 14:15:00|1628.1|1622.1|1627.9|1621.9|1628.4|1622.4|1627.4|1621.4|19
1593526800000|2020-06-30 14:20:00|1628.1|1622.1|1628.1|1622.1|1628.4|1622.4|1627.9|1621.9|15
1593527100000|2020-06-30 14:25:00|1627.9|1621.9|1626.9|1620.9|1628.4|1622.4|1625.6|1619.6|19
1593527400000|2020-06-30 14:30:00|1627.1|1621.1|1626.9|1620.9|1627.1|1621.1|1626.4|1620.4|14
1593527700000|2020-06-30 14:35:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1626.4|1620.4|17
1593528000000|2020-06-30 14:40:00|1627.1|1621.1|1627.6|1621.6|1627.6|1621.6|1626.9|1620.9|9
1593528300000|2020-06-30 14:45:00|1627.9|1621.9|1627.4|1621.4|1628.1|1622.1|1627.1|1621.1|22
1593528600000|2020-06-30 14:50:00|1627.6|1621.6|1627.4|1621.4|1627.9|1621.9|1626.9|1620.9|9
1593528900000|2020-06-30 14:55:00|1627.6|1621.6|1626.4|1620.4|1627.9|1621.9|1625.9|1619.9|26
1593529200000|2020-06-30 15:00:00|1626.1|1620.1|1621.6|1615.6|1626.1|1620.1|1621.4|1615.4|32
1593529500000|2020-06-30 15:05:00|1621.4|1615.4|1625.1|1619.1|1625.4|1619.4|1620.9|1614.9|56
1593529800000|2020-06-30 15:10:00|1625.6|1619.6|1626.6|1620.6|1626.9|1620.9|1624.6|1618.6|47
1593530100000|2020-06-30 15:15:00|1626.9|1620.9|1626.6|1620.6|1627.6|1621.6|1625.6|1619.6|35
1593530400000|2020-06-30 15:20:00|1626.9|1620.9|1625.4|1619.4|1626.9|1620.9|1625.1|1619.1|30
1593530700000|2020-06-30 15:25:00|1625.6|1619.6|1621.6|1615.6|1625.9|1619.9|1621.6|1615.6|28
1593531000000|2020-06-30 15:30:00|1621.9|1615.9|1621.1|1615.1|1623.9|1617.9|1621.1|1615.1|72
1593531300000|2020-06-30 15:35:00|1620.9|1614.9|1619.6|1613.6|1621.1|1615.1|1619.4|1613.4|36
1593531600000|2020-06-30 15:40:00|1619.4|1613.4|1620.1|1614.1|1621.1|1615.1|1618.6|1612.6|41
1593531900000|2020-06-30 15:45:00|1619.9|1613.9|1619.9|1613.9|1621.1|1615.1|1619.6|1613.6|18
1593532200000|2020-06-30 15:50:00|1619.6|1613.6|1619.6|1613.6|1620.6|1614.6|1619.6|1613.6|12
1593532500000|2020-06-30 15:55:00|1619.4|1613.4|1620.1|1614.1|1620.1|1614.1|1619.1|1613.1|6
1593532800000|2020-06-30 16:00:00|1619.9|1613.9|1619.9|1613.9|1619.9|1613.9|1619.4|1613.4|8
1593533100000|2020-06-30 16:05:00|1619.6|1613.6|1620.6|1614.6|1620.6|1614.6|1619.6|1613.6|11
1593533400000|2020-06-30 16:10:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|8
1593533700000|2020-06-30 16:15:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.4|1614.4|9
1593534300000|2020-06-30 16:25:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|5
1593534600000|2020-06-30 16:30:00|1621.4|1615.4|1621.1|1615.1|1621.4|1615.4|1620.6|1614.6|6
1593534900000|2020-06-30 16:35:00|1621.4|1615.4|1621.6|1615.6|1621.9|1615.9|1621.4|1615.4|6
1593535200000|2020-06-30 16:40:00|1621.9|1615.9|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|5
1593535500000|2020-06-30 16:45:00|1623.1|1617.1|1623.1|1617.1|1623.4|1617.4|1623.1|1617.1|3
1593536100000|2020-06-30 16:55:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.6|1616.6|10
1593561600000|2020-07-01 00:00:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|2
1593562200000|2020-07-01 00:10:00|1619.9|1613.9|1620.4|1614.4|1620.4|1614.4|1619.9|1613.9|3
1593563100000|2020-07-01 00:25:00|1620.6|1614.6|1621.4|1615.4|1621.4|1615.4|1620.6|1614.6|4
1593563700000|2020-07-01 00:35:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|3
1593564300000|2020-07-01 00:45:00|1620.9|1614.9|1622.1|1616.1|1622.1|1616.1|1620.9|1614.9|3
1593564600000|2020-07-01 00:50:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593564900000|2020-07-01 00:55:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593565500000|2020-07-01 01:05:00|1622.9|1616.9|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|7
1593565800000|2020-07-01 01:10:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1593566100000|2020-07-01 01:15:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1623.6|1617.6|8
1593566400000|2020-07-01 01:20:00|1624.4|1618.4|1623.1|1617.1|1624.4|1618.4|1623.1|1617.1|13
1593566700000|2020-07-01 01:25:00|1622.6|1616.6|1622.9|1616.9|1623.9|1617.9|1622.1|1616.1|25
1593567000000|2020-07-01 01:30:00|1622.6|1616.6|1622.6|1616.6|1623.1|1617.1|1622.1|1616.1|9
1593567300000|2020-07-01 01:35:00|1623.1|1617.1|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|11
1593567600000|2020-07-01 01:40:00|1624.4|1618.4|1624.1|1618.1|1624.6|1618.6|1624.1|1618.1|15
1593567900000|2020-07-01 01:45:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|2
1593568200000|2020-07-01 01:50:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|4
1593568500000|2020-07-01 01:55:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.1|1618.1|5
1593568800000|2020-07-01 02:00:00|1623.9|1617.9|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|25
1593569100000|2020-07-01 02:05:00|1623.9|1617.9|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|40
1593569400000|2020-07-01 02:10:00|1623.9|1617.9|1624.1|1618.1|1624.4|1618.4|1623.9|1617.9|6
1593569700000|2020-07-01 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593570000000|2020-07-01 02:20:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593570600000|2020-07-01 02:30:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|2
1593570900000|2020-07-01 02:35:00|1623.9|1617.9|1624.4|1618.4|1624.4|1618.4|1623.9|1617.9|5
1593571200000|2020-07-01 02:40:00|1624.1|1618.1|1623.6|1617.6|1624.4|1618.4|1623.4|1617.4|18
1593571500000|2020-07-01 02:45:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|7
1593571800000|2020-07-01 02:50:00|1623.9|1617.9|1623.9|1617.9|1624.4|1618.4|1623.1|1617.1|22
1593572100000|2020-07-01 02:55:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.1|1617.1|20
1593572400000|2020-07-01 03:00:00|1624.1|1618.1|1623.6|1617.6|1624.1|1618.1|1623.6|1617.6|5
1593572700000|2020-07-01 03:05:00|1623.9|1617.9|1623.1|1617.1|1623.9|1617.9|1622.4|1616.4|9
1593573000000|2020-07-01 03:10:00|1623.4|1617.4|1623.1|1617.1|1623.4|1617.4|1623.1|1617.1|4
1593573300000|2020-07-01 03:15:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.6|1617.6|4
1593573600000|2020-07-01 03:20:00|1623.9|1617.9|1623.4|1617.4|1624.1|1618.1|1623.4|1617.4|7
1593573900000|2020-07-01 03:25:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593574200000|2020-07-01 03:30:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1593577800000|2020-07-01 04:30:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.9|1616.9|2
1593578100000|2020-07-01 04:35:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593578700000|2020-07-01 04:45:00|1622.1|1616.1|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593579000000|2020-07-01 04:50:00|1621.9|1615.9|1621.6|1615.6|1621.9|1615.9|1621.6|1615.6|2
1593579300000|2020-07-01 04:55:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|3
1593579600000|2020-07-01 05:00:00|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1
1593579900000|2020-07-01 05:05:00|1622.6|1616.6|1622.9|1616.9|1623.1|1617.1|1622.6|1616.6|6
1593580200000|2020-07-01 05:10:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|4
1593580500000|2020-07-01 05:15:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.9|1616.9|4
1593580800000|2020-07-01 05:20:00|1622.6|1616.6|1622.9|1616.9|1623.1|1617.1|1622.4|1616.4|7
1593581100000|2020-07-01 05:25:00|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1
1593581400000|2020-07-01 05:30:00|1622.9|1616.9|1622.6|1616.6|1622.9|1616.9|1622.6|1616.6|2
1593581700000|2020-07-01 05:35:00|1622.9|1616.9|1622.4|1616.4|1623.1|1617.1|1622.4|1616.4|7
1593582000000|2020-07-01 05:40:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|22
1593582300000|2020-07-01 05:45:00|1622.6|1616.6|1623.4|1617.4|1623.6|1617.6|1622.6|1616.6|6
1593582600000|2020-07-01 05:50:00|1622.9|1616.9|1622.1|1616.1|1623.1|1617.1|1622.1|1616.1|44
1593582900000|2020-07-01 05:55:00|1622.4|1616.4|1623.6|1617.6|1623.9|1617.9|1622.4|1616.4|10
1593583200000|2020-07-01 06:00:00|1623.4|1617.4|1623.1|1617.1|1623.4|1617.4|1622.9|1616.9|6
1593583500000|2020-07-01 06:05:00|1622.9|1616.9|1622.6|1616.6|1622.9|1616.9|1622.6|1616.6|2
1593583800000|2020-07-01 06:10:00|1622.9|1616.9|1624.4|1618.4|1624.4|1618.4|1622.9|1616.9|7
1593584100000|2020-07-01 06:15:00|1624.1|1618.1|1623.4|1617.4|1624.1|1618.1|1622.4|1616.4|15
1593584400000|2020-07-01 06:20:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|5
1593584700000|2020-07-01 06:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|7
1593585000000|2020-07-01 06:30:00|1623.4|1617.4|1622.6|1616.6|1623.4|1617.4|1622.6|1616.6|16
1593585300000|2020-07-01 06:35:00|1622.9|1616.9|1622.6|1616.6|1623.1|1617.1|1622.6|1616.6|11
1593585600000|2020-07-01 06:40:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1620.6|1614.6|27
1593585900000|2020-07-01 06:45:00|1622.6|1616.6|1623.1|1617.1|1624.1|1618.1|1622.4|1616.4|38
1593586200000|2020-07-01 06:50:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1623.4|1617.4|16
1593586500000|2020-07-01 06:55:00|1624.4|1618.4|1624.6|1618.6|1624.6|1618.6|1624.1|1618.1|5
1593586800000|2020-07-01 07:00:00|1624.9|1618.9|1624.9|1618.9|1625.6|1619.6|1624.6|1618.6|21
1593587100000|2020-07-01 07:05:00|1625.1|1619.1|1623.4|1617.4|1625.6|1619.6|1622.4|1616.4|20
1593587400000|2020-07-01 07:10:00|1622.9|1616.9|1623.4|1617.4|1624.4|1618.4|1622.6|1616.6|17
1593587700000|2020-07-01 07:15:00|1623.6|1617.6|1625.1|1619.1|1625.6|1619.6|1623.6|1617.6|23
1593588000000|2020-07-01 07:20:00|1625.4|1619.4|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|9
1593588300000|2020-07-01 07:25:00|1625.4|1619.4|1625.6|1619.6|1625.6|1619.6|1625.1|1619.1|10
1593588600000|2020-07-01 07:30:00|1625.1|1619.1|1624.6|1618.6|1625.1|1619.1|1624.1|1618.1|7
1593588900000|2020-07-01 07:35:00|1624.4|1618.4|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|6
1593589200000|2020-07-01 07:40:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|8
1593589500000|2020-07-01 07:45:00|1624.9|1618.9|1625.4|1619.4|1625.6|1619.6|1624.9|1618.9|12
1593589800000|2020-07-01 07:50:00|1625.6|1619.6|1625.6|1619.6|1625.6|1619.6|1625.1|1619.1|4
1593590100000|2020-07-01 07:55:00|1625.9|1619.9|1625.4|1619.4|1625.9|1619.9|1624.9|1618.9|9
1593590400000|2020-07-01 08:00:00|1625.6|1619.6|1626.1|1620.1|1626.4|1620.4|1625.1|1619.1|17
1593590700000|2020-07-01 08:05:00|1626.4|1620.4|1626.1|1620.1|1626.6|1620.6|1626.1|1620.1|8
1593591000000|2020-07-01 08:10:00|1626.4|1620.4|1626.1|1620.1|1626.6|1620.6|1625.6|1619.6|8
1593591300000|2020-07-01 08:15:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.6|1619.6|4
1593591600000|2020-07-01 08:20:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.1|1620.1|14
1593591900000|2020-07-01 08:25:00|1626.4|1620.4|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|8
1593592200000|2020-07-01 08:30:00|1626.6|1620.6|1627.6|1621.6|1627.6|1621.6|1626.6|1620.6|6
1593592500000|2020-07-01 08:35:00|1627.9|1621.9|1627.1|1621.1|1627.9|1621.9|1627.1|1621.1|5
1593592800000|2020-07-01 08:40:00|1627.9|1621.9|1628.6|1622.6|1628.9|1622.9|1627.6|1621.6|16
1593593100000|2020-07-01 08:45:00|1628.9|1622.9|1628.1|1622.1|1628.9|1622.9|1628.1|1622.1|2
1593593400000|2020-07-01 08:50:00|1628.4|1622.4|1628.9|1622.9|1628.9|1622.9|1628.1|1622.1|5
1593593700000|2020-07-01 08:55:00|1629.1|1623.1|1628.9|1622.9|1629.6|1623.6|1628.9|1622.9|6
1593594000000|2020-07-01 09:00:00|1629.1|1623.1|1629.4|1623.4|1629.4|1623.4|1628.9|1622.9|12
1593594300000|2020-07-01 09:05:00|1629.1|1623.1|1628.9|1622.9|1629.1|1623.1|1628.6|1622.6|6
1593594600000|2020-07-01 09:10:00|1629.4|1623.4|1628.6|1622.6|1629.4|1623.4|1628.4|1622.4|4
1593594900000|2020-07-01 09:15:00|1628.4|1622.4|1628.9|1622.9|1628.9|1622.9|1628.4|1622.4|5
1593595200000|2020-07-01 09:20:00|1629.1|1623.1|1629.4|1623.4|1629.6|1623.6|1629.1|1623.1|5
1593595500000|2020-07-01 09:25:00|1629.6|1623.6|1629.4|1623.4|1629.6|1623.6|1629.4|1623.4|4
1593595800000|2020-07-01 09:30:00|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1
1593596100000|2020-07-01 09:35:00|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1
1593596400000|2020-07-01 09:40:00|1629.6|1623.6|1629.1|1623.1|1629.6|1623.6|1629.1|1623.1|3
1593596700000|2020-07-01 09:45:00|1629.4|1623.4|1628.6|1622.6|1629.4|1623.4|1628.6|1622.6|5
1593597000000|2020-07-01 09:50:00|1628.9|1622.9|1628.6|1622.6|1628.9|1622.9|1628.6|1622.6|2
1593597300000|2020-07-01 09:55:00|1628.1|1622.1|1627.1|1621.1|1628.1|1622.1|1627.1|1621.1|6
1593597600000|2020-07-01 10:00:00|1626.9|1620.9|1625.9|1619.9|1627.1|1621.1|1625.6|1619.6|14
1593597900000|2020-07-01 10:05:00|1625.6|1619.6|1624.9|1618.9|1625.6|1619.6|1623.6|1617.6|22
1593598500000|2020-07-01 10:15:00|1624.6|1618.6|1624.1|1618.1|1624.6|1618.6|1624.1|1618.1|4
1593598800000|2020-07-01 10:20:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.1|1618.1|5
1593599100000|2020-07-01 10:25:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593599400000|2020-07-01 10:30:00|1623.9|1617.9|1622.9|1616.9|1624.1|1618.1|1622.9|1616.9|17
1593599700000|2020-07-01 10:35:00|1622.6|1616.6|1620.1|1614.1|1622.6|1616.6|1619.6|1613.6|33
1593600000000|2020-07-01 10:40:00|1620.6|1614.6|1617.9|1611.9|1620.9|1614.9|1616.9|1610.9|41
1593600300000|2020-07-01 10:45:00|1617.6|1611.6|1619.4|1613.4|1619.4|1613.4|1614.9|1608.9|45
1593600600000|2020-07-01 10:50:00|1619.6|1613.6|1619.4|1613.4|1619.9|1613.9|1617.9|1611.9|48
1593600900000|2020-07-01 10:55:00|1619.9|1613.9|1619.4|1613.4|1621.4|1615.4|1619.4|1613.4|27
1593601200000|2020-07-01 11:00:00|1619.6|1613.6|1618.9|1612.9|1619.6|1613.6|1618.6|1612.6|14
1593601500000|2020-07-01 11:05:00|1618.6|1612.6|1618.9|1612.9|1619.1|1613.1|1618.6|1612.6|4
1593601800000|2020-07-01 11:10:00|1619.1|1613.1|1619.1|1613.1|1619.4|1613.4|1618.9|1612.9|5
1593602100000|2020-07-01 11:15:00|1617.6|1611.6|1617.9|1611.9|1617.9|1611.9|1617.6|1611.6|4
1593602400000|2020-07-01 11:20:00|1617.6|1611.6|1617.4|1611.4|1617.6|1611.6|1616.1|1610.1|20
1593602700000|2020-07-01 11:25:00|1617.1|1611.1|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|13
1593603000000|2020-07-01 11:30:00|1618.6|1612.6|1617.4|1611.4|1618.9|1612.9|1617.4|1611.4|15
1593603300000|2020-07-01 11:35:00|1617.6|1611.6|1616.9|1610.9|1617.9|1611.9|1616.4|1610.4|13
1593603600000|2020-07-01 11:40:00|1617.1|1611.1|1618.1|1612.1|1618.4|1612.4|1616.9|1610.9|20
1593603900000|2020-07-01 11:45:00|1618.4|1612.4|1618.9|1612.9|1618.9|1612.9|1617.6|1611.6|9
1593604200000|2020-07-01 11:50:00|1618.6|1612.6|1619.4|1613.4|1619.4|1613.4|1618.4|1612.4|18
1593604500000|2020-07-01 11:55:00|1619.1|1613.1|1615.9|1609.9|1619.4|1613.4|1615.9|1609.9|60
1593604800000|2020-07-01 12:00:00|1616.1|1610.1|1616.9|1610.9|1619.4|1613.4|1616.1|1610.1|42
1593605100000|2020-07-01 12:05:00|1616.6|1610.6|1615.6|1609.6|1617.1|1611.1|1615.6|1609.6|17
1593605400000|2020-07-01 12:10:00|1615.1|1609.1|1612.9|1606.9|1615.9|1609.9|1612.6|1606.6|18
1593605700000|2020-07-01 12:15:00|1612.4|1606.4|1614.6|1608.6|1614.6|1608.6|1612.4|1606.4|11
1593606000000|2020-07-01 12:20:00|1614.9|1608.9|1614.9|1608.9|1615.6|1609.6|1614.6|1608.6|18
1593606300000|2020-07-01 12:25:00|1614.6|1608.6|1616.4|1610.4|1616.9|1610.9|1614.6|1608.6|24
1593606600000|2020-07-01 12:30:00|1616.1|1610.1|1617.1|1611.1|1618.1|1612.1|1616.1|1610.1|19
1593606900000|2020-07-01 12:35:00|1617.4|1611.4|1617.9|1611.9|1618.1|1612.1|1617.4|1611.4|5
1593607200000|2020-07-01 12:40:00|1618.1|1612.1|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|35
1593607500000|2020-07-01 12:45:00|1618.4|1612.4|1618.9|1612.9|1619.1|1613.1|1618.4|1612.4|11
1593607800000|2020-07-01 12:50:00|1619.1|1613.1|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|8
1593608100000|2020-07-01 12:55:00|1619.4|1613.4|1619.9|1613.9|1620.1|1614.1|1619.4|1613.4|7
1593608400000|2020-07-01 13:00:00|1620.1|1614.1|1620.4|1614.4|1621.6|1615.6|1619.6|1613.6|42
1593608700000|2020-07-01 13:05:00|1620.6|1614.6|1622.9|1616.9|1622.9|1616.9|1620.6|1614.6|21
1593609000000|2020-07-01 13:10:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|6
1593609300000|2020-07-01 13:15:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|14
1593609600000|2020-07-01 13:20:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1622.9|1616.9|11
1593609900000|2020-07-01 13:25:00|1623.1|1617.1|1622.6|1616.6|1623.4|1617.4|1622.1|1616.1|16
1593610200000|2020-07-01 13:30:00|1622.4|1616.4|1623.6|1617.6|1623.9|1617.9|1621.6|1615.6|23
1593610500000|2020-07-01 13:35:00|1623.9|1617.9|1625.1|1619.1|1625.4|1619.4|1623.9|1617.9|13
1593610800000|2020-07-01 13:40:00|1625.4|1619.4|1622.6|1616.6|1625.4|1619.4|1621.6|1615.6|42
1593611100000|2020-07-01 13:45:00|1622.4|1616.4|1623.9|1617.9|1623.9|1617.9|1621.6|1615.6|19
1593611400000|2020-07-01 13:50:00|1623.6|1617.6|1621.9|1615.9|1623.6|1617.6|1621.4|1615.4|26
1593611700000|2020-07-01 13:55:00|1621.6|1615.6|1619.9|1613.9|1621.6|1615.6|1618.6|1612.6|28
1593612000000|2020-07-01 14:00:00|1620.4|1614.4|1621.6|1615.6|1622.9|1616.9|1620.1|1614.1|52
1593612300000|2020-07-01 14:05:00|1621.9|1615.9|1622.1|1616.1|1622.6|1616.6|1620.6|1614.6|28
1593612600000|2020-07-01 14:10:00|1622.6|1616.6|1621.6|1615.6|1623.9|1617.9|1621.4|1615.4|23
1593612900000|2020-07-01 14:15:00|1621.9|1615.9|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|12
1593613200000|2020-07-01 14:20:00|1622.4|1616.4|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|28
1593613500000|2020-07-01 14:25:00|1621.1|1615.1|1623.1|1617.1|1623.9|1617.9|1620.4|1614.4|35
1593613800000|2020-07-01 14:30:00|1623.4|1617.4|1623.1|1617.1|1623.6|1617.6|1622.6|1616.6|21
1593614100000|2020-07-01 14:35:00|1622.9|1616.9|1620.1|1614.1|1622.9|1616.9|1618.4|1612.4|71
1593614400000|2020-07-01 14:40:00|1620.4|1614.4|1619.9|1613.9|1620.9|1614.9|1619.4|1613.4|30
1593614700000|2020-07-01 14:45:00|1619.6|1613.6|1620.4|1614.4|1620.6|1614.6|1618.4|1612.4|33
1593615000000|2020-07-01 14:50:00|1620.6|1614.6|1618.1|1612.1|1620.9|1614.9|1617.9|1611.9|26
1593615300000|2020-07-01 14:55:00|1617.9|1611.9|1617.1|1611.1|1618.6|1612.6|1617.1|1611.1|15
1593615600000|2020-07-01 15:00:00|1617.4|1611.4|1621.6|1615.6|1622.9|1616.9|1617.1|1611.1|54
1593615900000|2020-07-01 15:05:00|1621.9|1615.9|1624.6|1618.6|1624.6|1618.6|1621.9|1615.9|49
1593616200000|2020-07-01 15:10:00|1624.9|1618.9|1623.4|1617.4|1624.9|1618.9|1621.6|1615.6|34
1593616500000|2020-07-01 15:15:00|1623.6|1617.6|1624.6|1618.6|1625.4|1619.4|1623.6|1617.6|39
1593616800000|2020-07-01 15:20:00|1624.4|1618.4|1621.4|1615.4|1624.4|1618.4|1620.9|1614.9|21
1593617100000|2020-07-01 15:25:00|1621.1|1615.1|1623.1|1617.1|1624.4|1618.4|1620.6|1614.6|35
1593617400000|2020-07-01 15:30:00|1623.4|1617.4|1623.4|1617.4|1624.6|1618.6|1622.6|1616.6|47
1593617700000|2020-07-01 15:35:00|1623.6|1617.6|1622.6|1616.6|1623.9|1617.9|1621.1|1615.1|50
1593618000000|2020-07-01 15:40:00|1622.4|1616.4|1622.4|1616.4|1623.1|1617.1|1621.1|1615.1|40
1593618300000|2020-07-01 15:45:00|1622.6|1616.6|1622.6|1616.6|1623.1|1617.1|1622.1|1616.1|22
1593618600000|2020-07-01 15:50:00|1622.9|1616.9|1624.4|1618.4|1624.4|1618.4|1622.9|1616.9|17
1593618900000|2020-07-01 15:55:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1624.1|1618.1|8
1593619200000|2020-07-01 16:00:00|1624.1|1618.1|1623.4|1617.4|1624.1|1618.1|1623.4|1617.4|6
1593619500000|2020-07-01 16:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593619800000|2020-07-01 16:10:00|1623.4|1617.4|1623.4|1617.4|1623.6|1617.6|1623.1|1617.1|7
1593620100000|2020-07-01 16:15:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|4
1593620700000|2020-07-01 16:25:00|1623.6|1617.6|1624.1|1618.1|1624.1|1618.1|1623.6|1617.6|2
1593621000000|2020-07-01 16:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593621300000|2020-07-01 16:35:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593621600000|2020-07-01 16:40:00|1624.9|1618.9|1624.9|1618.9|1624.9|1618.9|1624.9|1618.9|1
1593621900000|2020-07-01 16:45:00|1624.6|1618.6|1625.1|1619.1|1625.1|1619.1|1623.6|1617.6|10
1593622200000|2020-07-01 16:50:00|1626.1|1620.1|1625.6|1619.6|1626.1|1620.1|1625.6|1619.6|7
1593622500000|2020-07-01 16:55:00|1625.5|1619.5|1625|1619|1625.8|1619.8|1624.8|1618.8|23
1593648000000|2020-07-02 00:00:00|1625.4|1619.4|1624.6|1618.6|1625.4|1619.4|1624.1|1618.1|11
1593648300000|2020-07-02 00:05:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|10
1593650700000|2020-07-02 00:45:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|4
1593651600000|2020-07-02 01:00:00|1624.9|1618.9|1625.9|1619.9|1625.9|1619.9|1624.4|1618.4|23
1593651900000|2020-07-02 01:05:00|1625.6|1619.6|1626.1|1620.1|1626.1|1620.1|1625.1|1619.1|15
1593652200000|2020-07-02 01:10:00|1625.6|1619.6|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|6
1593652500000|2020-07-02 01:15:00|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1
1593652800000|2020-07-02 01:20:00|1626.1|1620.1|1626.1|1620.1|1626.4|1620.4|1625.6|1619.6|6
1593653100000|2020-07-02 01:25:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.9|1619.9|2
1593653400000|2020-07-02 01:30:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.9|1619.9|2
1593653700000|2020-07-02 01:35:00|1625.9|1619.9|1625.9|1619.9|1626.1|1620.1|1625.9|1619.9|3
1593654000000|2020-07-02 01:40:00|1625.6|1619.6|1625.4|1619.4|1625.6|1619.6|1625.4|1619.4|2
1593654300000|2020-07-02 01:45:00|1625.6|1619.6|1625.9|1619.9|1625.9|1619.9|1625.6|1619.6|2
1593654600000|2020-07-02 01:50:00|1625.6|1619.6|1626.4|1620.4|1626.4|1620.4|1625.6|1619.6|6
1593654900000|2020-07-02 01:55:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.4|1619.4|10
1593655200000|2020-07-02 02:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|8
1593655500000|2020-07-02 02:05:00|1626.1|1620.1|1625.9|1619.9|1626.4|1620.4|1625.9|1619.9|4
1593655800000|2020-07-02 02:10:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593656700000|2020-07-02 02:25:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593657000000|2020-07-02 02:30:00|1626.1|1620.1|1625.1|1619.1|1626.1|1620.1|1625.1|1619.1|11
1593657300000|2020-07-02 02:35:00|1625.4|1619.4|1623.9|1617.9|1625.4|1619.4|1623.9|1617.9|32
1593657600000|2020-07-02 02:40:00|1624.1|1618.1|1622.4|1616.4|1624.1|1618.1|1622.1|1616.1|16
1593657900000|2020-07-02 02:45:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1621.4|1615.4|9
1593658200000|2020-07-02 02:50:00|1621.9|1615.9|1620.4|1614.4|1622.1|1616.1|1620.4|1614.4|17
1593658500000|2020-07-02 02:55:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|15
1593658800000|2020-07-02 03:00:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1
1593659400000|2020-07-02 03:10:00|1620.1|1614.1|1621.4|1615.4|1621.6|1615.6|1620.1|1614.1|18
1593659700000|2020-07-02 03:15:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593660000000|2020-07-02 03:20:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|8
1593660300000|2020-07-02 03:25:00|1621.4|1615.4|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|16
1593660600000|2020-07-02 03:30:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|8
1593660900000|2020-07-02 03:35:00|1622.9|1616.9|1622.4|1616.4|1622.9|1616.9|1622.1|1616.1|5
1593661200000|2020-07-02 03:40:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1
1593661500000|2020-07-02 03:45:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593661800000|2020-07-02 03:50:00|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1622.1|1616.1|3
1593663600000|2020-07-02 04:20:00|1622.1|1616.1|1621.6|1615.6|1622.9|1616.9|1621.1|1615.1|20
1593663900000|2020-07-02 04:25:00|1621.4|1615.4|1621.6|1615.6|1621.9|1615.9|1621.1|1615.1|10
1593664200000|2020-07-02 04:30:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.6|1615.6|3
1593664500000|2020-07-02 04:35:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1621.9|1615.9|5
1593664800000|2020-07-02 04:40:00|1621.9|1615.9|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|3
1593666000000|2020-07-02 05:00:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|3
1593666300000|2020-07-02 05:05:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1593666600000|2020-07-02 05:10:00|1622.1|1616.1|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|2
1593667200000|2020-07-02 05:20:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1621.9|1615.9|3
1593667800000|2020-07-02 05:30:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1593668100000|2020-07-02 05:35:00|1621.6|1615.6|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|12
1593668400000|2020-07-02 05:40:00|1620.6|1614.6|1620.6|1614.6|1621.1|1615.1|1620.1|1614.1|29
1593668700000|2020-07-02 05:45:00|1620.4|1614.4|1620.4|1614.4|1621.6|1615.6|1620.4|1614.4|38
1593669000000|2020-07-02 05:50:00|1620.1|1614.1|1619.1|1613.1|1620.9|1614.9|1619.1|1613.1|17
1593669300000|2020-07-02 05:55:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1619.1|1613.1|3
1593669600000|2020-07-02 06:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.4|1613.4|14
1593669900000|2020-07-02 06:05:00|1619.4|1613.4|1619.9|1613.9|1620.6|1614.6|1619.1|1613.1|20
1593670200000|2020-07-02 06:10:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|7
1593670500000|2020-07-02 06:15:00|1619.6|1613.6|1619.4|1613.4|1620.4|1614.4|1619.1|1613.1|12
1593670800000|2020-07-02 06:20:00|1619.6|1613.6|1620.1|1614.1|1620.4|1614.4|1619.6|1613.6|8
1593671100000|2020-07-02 06:25:00|1619.9|1613.9|1620.1|1614.1|1620.1|1614.1|1619.6|1613.6|22
1593671400000|2020-07-02 06:30:00|1619.9|1613.9|1621.6|1615.6|1622.6|1616.6|1619.9|1613.9|29
1593671700000|2020-07-02 06:35:00|1621.9|1615.9|1622.1|1616.1|1622.4|1616.4|1621.6|1615.6|9
1593672000000|2020-07-02 06:40:00|1621.6|1615.6|1619.1|1613.1|1621.6|1615.6|1619.1|1613.1|16
1593672300000|2020-07-02 06:45:00|1619.4|1613.4|1617.9|1611.9|1619.4|1613.4|1617.6|1611.6|8
1593672600000|2020-07-02 06:50:00|1617.6|1611.6|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|13
1593672900000|2020-07-02 06:55:00|1617.6|1611.6|1617.4|1611.4|1618.4|1612.4|1616.4|1610.4|18
1593673200000|2020-07-02 07:00:00|1617.6|1611.6|1617.9|1611.9|1619.6|1613.6|1617.6|1611.6|30
1593673500000|2020-07-02 07:05:00|1618.1|1612.1|1619.6|1613.6|1619.6|1613.6|1618.1|1612.1|7
1593673800000|2020-07-02 07:10:00|1619.9|1613.9|1620.6|1614.6|1620.6|1614.6|1619.9|1613.9|7
1593674100000|2020-07-02 07:15:00|1620.4|1614.4|1619.6|1613.6|1621.1|1615.1|1619.6|1613.6|15
1593674400000|2020-07-02 07:20:00|1619.4|1613.4|1618.1|1612.1|1619.4|1613.4|1618.1|1612.1|4
1593674700000|2020-07-02 07:25:00|1618.4|1612.4|1618.1|1612.1|1618.6|1612.6|1618.1|1612.1|4
1593675000000|2020-07-02 07:30:00|1618.6|1612.6|1619.1|1613.1|1619.1|1613.1|1618.6|1612.6|3
1593675300000|2020-07-02 07:35:00|1619.4|1613.4|1620.1|1614.1|1620.6|1614.6|1619.4|1613.4|17
1593675600000|2020-07-02 07:40:00|1619.9|1613.9|1620.1|1614.1|1620.9|1614.9|1619.4|1613.4|22
1593676200000|2020-07-02 07:50:00|1620.6|1614.6|1619.6|1613.6|1620.6|1614.6|1619.1|1613.1|12
1593676500000|2020-07-02 07:55:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|9
1593676800000|2020-07-02 08:00:00|1621.1|1615.1|1621.4|1615.4|1622.4|1616.4|1620.6|1614.6|25
1593677100000|2020-07-02 08:05:00|1621.6|1615.6|1621.4|1615.4|1622.1|1616.1|1620.6|1614.6|13
1593677400000|2020-07-02 08:10:00|1621.6|1615.6|1621.6|1615.6|1622.1|1616.1|1621.6|1615.6|15
1593677700000|2020-07-02 08:15:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1620.9|1614.9|11
1593678000000|2020-07-02 08:20:00|1621.4|1615.4|1621.9|1615.9|1621.9|1615.9|1621.1|1615.1|10
1593678300000|2020-07-02 08:25:00|1622.1|1616.1|1622.1|1616.1|1623.1|1617.1|1622.1|1616.1|13
1593678600000|2020-07-02 08:30:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|11
1593678900000|2020-07-02 08:35:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|7
1593679200000|2020-07-02 08:40:00|1622.9|1616.9|1623.6|1617.6|1623.9|1617.9|1622.9|1616.9|10
1593679500000|2020-07-02 08:45:00|1623.4|1617.4|1621.1|1615.1|1623.6|1617.6|1621.1|1615.1|24
1593679800000|2020-07-02 08:50:00|1620.9|1614.9|1619.6|1613.6|1620.9|1614.9|1619.4|1613.4|25
1593680100000|2020-07-02 08:55:00|1619.9|1613.9|1620.6|1614.6|1620.6|1614.6|1619.1|1613.1|19
1593680400000|2020-07-02 09:00:00|1620.4|1614.4|1620.9|1614.9|1621.1|1615.1|1620.4|1614.4|13
1593680700000|2020-07-02 09:05:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|2
1593681000000|2020-07-02 09:10:00|1621.4|1615.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|7
1593681300000|2020-07-02 09:15:00|1620.4|1614.4|1619.6|1613.6|1620.4|1614.4|1619.1|1613.1|7
1593681600000|2020-07-02 09:20:00|1619.4|1613.4|1618.6|1612.6|1619.4|1613.4|1618.6|1612.6|3
1593681900000|2020-07-02 09:25:00|1618.9|1612.9|1620.1|1614.1|1620.1|1614.1|1618.9|1612.9|6
1593682200000|2020-07-02 09:30:00|1619.9|1613.9|1618.9|1612.9|1619.9|1613.9|1618.6|1612.6|6
1593682500000|2020-07-02 09:35:00|1619.1|1613.1|1619.1|1613.1|1621.1|1615.1|1618.9|1612.9|23
1593682800000|2020-07-02 09:40:00|1618.9|1612.9|1619.9|1613.9|1619.9|1613.9|1618.4|1612.4|11
1593683100000|2020-07-02 09:45:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|5
1593683400000|2020-07-02 09:50:00|1619.4|1613.4|1621.1|1615.1|1621.1|1615.1|1619.4|1613.4|7
1593683700000|2020-07-02 09:55:00|1620.9|1614.9|1620.4|1614.4|1621.9|1615.9|1620.4|1614.4|17
1593684000000|2020-07-02 10:00:00|1620.6|1614.6|1619.6|1613.6|1621.4|1615.4|1619.6|1613.6|22
1593684300000|2020-07-02 10:05:00|1619.4|1613.4|1619.4|1613.4|1619.9|1613.9|1619.4|1613.4|7
1593684600000|2020-07-02 10:10:00|1619.6|1613.6|1620.9|1614.9|1621.1|1615.1|1619.6|1613.6|8
1593684900000|2020-07-02 10:15:00|1620.6|1614.6|1619.9|1613.9|1620.6|1614.6|1619.4|1613.4|7
1593685200000|2020-07-02 10:20:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|7
1593685500000|2020-07-02 10:25:00|1621.6|1615.6|1621.9|1615.9|1621.9|1615.9|1621.6|1615.6|2
1593685800000|2020-07-02 10:30:00|1621.6|1615.6|1621.4|1615.4|1621.6|1615.6|1620.6|1614.6|5
1593686100000|2020-07-02 10:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|3
1593686400000|2020-07-02 10:40:00|1622.6|1616.6|1623.4|1617.4|1623.4|1617.4|1622.4|1616.4|6
1593686700000|2020-07-02 10:45:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.6|1616.6|5
1593687000000|2020-07-02 10:50:00|1623.1|1617.1|1622.4|1616.4|1623.1|1617.1|1622.1|1616.1|20
1593687300000|2020-07-02 10:55:00|1622.1|1616.1|1622.4|1616.4|1623.4|1617.4|1622.1|1616.1|16
1593687600000|2020-07-02 11:00:00|1622.6|1616.6|1623.1|1617.1|1623.9|1617.9|1622.4|1616.4|13
1593687900000|2020-07-02 11:05:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1622.4|1616.4|7
1593688200000|2020-07-02 11:10:00|1623.6|1617.6|1623.1|1617.1|1623.9|1617.9|1622.9|1616.9|15
1593688500000|2020-07-02 11:15:00|1623.4|1617.4|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593688800000|2020-07-02 11:20:00|1624.1|1618.1|1625.6|1619.6|1626.1|1620.1|1624.1|1618.1|14
1593689100000|2020-07-02 11:25:00|1625.9|1619.9|1624.4|1618.4|1626.1|1620.1|1624.4|1618.4|11
1593689400000|2020-07-02 11:30:00|1624.6|1618.6|1624.9|1618.9|1624.9|1618.9|1623.9|1617.9|11
1593690000000|2020-07-02 11:40:00|1625.1|1619.1|1625.6|1619.6|1626.4|1620.4|1625.1|1619.1|9
1593690300000|2020-07-02 11:45:00|1625.9|1619.9|1624.1|1618.1|1625.9|1619.9|1624.1|1618.1|17
1593690600000|2020-07-02 11:50:00|1623.9|1617.9|1623.4|1617.4|1624.1|1618.1|1622.9|1616.9|32
1593690900000|2020-07-02 11:55:00|1623.6|1617.6|1625.9|1619.9|1625.9|1619.9|1623.6|1617.6|29
1593691200000|2020-07-02 12:00:00|1626.1|1620.1|1623.1|1617.1|1626.4|1620.4|1623.1|1617.1|46
1593691500000|2020-07-02 12:05:00|1623.4|1617.4|1624.1|1618.1|1624.6|1618.6|1622.9|1616.9|24
1593691800000|2020-07-02 12:10:00|1624.4|1618.4|1624.1|1618.1|1624.6|1618.6|1622.9|1616.9|34
1593692100000|2020-07-02 12:15:00|1623.9|1617.9|1624.1|1618.1|1624.4|1618.4|1623.9|1617.9|6
1593692400000|2020-07-02 12:20:00|1623.9|1617.9|1625.6|1619.6|1625.6|1619.6|1623.4|1617.4|13
1593692700000|2020-07-02 12:25:00|1625.4|1619.4|1622.9|1616.9|1625.9|1619.9|1622.6|1616.6|30
1593693000000|2020-07-02 12:30:00|1623.4|1617.4|1626.6|1620.6|1626.9|1620.9|1623.4|1617.4|55
1593693300000|2020-07-02 12:35:00|1626.9|1620.9|1626.1|1620.1|1626.9|1620.9|1626.1|1620.1|12
1593693600000|2020-07-02 12:40:00|1625.9|1619.9|1625.6|1619.6|1626.1|1620.1|1625.1|1619.1|14
1593693900000|2020-07-02 12:45:00|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|6
1593694200000|2020-07-02 12:50:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|9
1593694500000|2020-07-02 12:55:00|1625.9|1619.9|1624.6|1618.6|1625.9|1619.9|1623.6|1617.6|20
1593694800000|2020-07-02 13:00:00|1624.4|1618.4|1624.6|1618.6|1625.1|1619.1|1623.6|1617.6|59
1593695100000|2020-07-02 13:05:00|1624.4|1618.4|1622.6|1616.6|1624.4|1618.4|1622.1|1616.1|46
1593695400000|2020-07-02 13:10:00|1622.4|1616.4|1623.6|1617.6|1623.6|1617.6|1621.9|1615.9|34
1593695700000|2020-07-02 13:15:00|1623.4|1617.4|1624.4|1618.4|1624.6|1618.6|1623.4|1617.4|20
1593696000000|2020-07-02 13:20:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.4|1617.4|10
1593696300000|2020-07-02 13:25:00|1624.1|1618.1|1624.4|1618.4|1624.6|1618.6|1623.6|1617.6|19
1593696600000|2020-07-02 13:30:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.4|1618.4|7
1593696900000|2020-07-02 13:35:00|1625.9|1619.9|1626.6|1620.6|1626.6|1620.6|1625.1|1619.1|13
1593697200000|2020-07-02 13:40:00|1626.4|1620.4|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|11
1593697500000|2020-07-02 13:45:00|1627.1|1621.1|1628.9|1622.9|1628.9|1622.9|1626.9|1620.9|14
1593697800000|2020-07-02 13:50:00|1628.6|1622.6|1628.1|1622.1|1628.6|1622.6|1627.6|1621.6|15
1593698100000|2020-07-02 13:55:00|1628.4|1622.4|1629.9|1623.9|1629.9|1623.9|1628.4|1622.4|29
1593698400000|2020-07-02 14:00:00|1629.6|1623.6|1629.9|1623.9|1629.9|1623.9|1629.1|1623.1|5
1593698700000|2020-07-02 14:05:00|1630.1|1624.1|1631.6|1625.6|1631.6|1625.6|1629.9|1623.9|13
1593699000000|2020-07-02 14:10:00|1631.9|1625.9|1630.9|1624.9|1631.9|1625.9|1630.4|1624.4|37
1593699300000|2020-07-02 14:15:00|1631.1|1625.1|1631.1|1625.1|1631.4|1625.4|1630.4|1624.4|23
1593699600000|2020-07-02 14:20:00|1631.4|1625.4|1631.9|1625.9|1632.4|1626.4|1631.1|1625.1|14
1593699900000|2020-07-02 14:25:00|1632.1|1626.1|1629.9|1623.9|1632.6|1626.6|1629.6|1623.6|23
1593700200000|2020-07-02 14:30:00|1629.6|1623.6|1630.9|1624.9|1630.9|1624.9|1629.6|1623.6|21
1593700500000|2020-07-02 14:35:00|1630.4|1624.4|1629.1|1623.1|1630.9|1624.9|1626.9|1620.9|37
1593700800000|2020-07-02 14:40:00|1628.9|1622.9|1629.4|1623.4|1630.6|1624.6|1628.6|1622.6|23
1593701100000|2020-07-02 14:45:00|1629.6|1623.6|1626.4|1620.4|1630.6|1624.6|1625.4|1619.4|34
1593701400000|2020-07-02 14:50:00|1626.6|1620.6|1625.4|1619.4|1627.4|1621.4|1625.1|1619.1|41
1593701700000|2020-07-02 14:55:00|1624.9|1618.9|1628.6|1622.6|1628.6|1622.6|1624.4|1618.4|43
1593702000000|2020-07-02 15:00:00|1628.4|1622.4|1626.6|1620.6|1629.1|1623.1|1626.4|1620.4|35
1593702300000|2020-07-02 15:05:00|1627.1|1621.1|1626.6|1620.6|1627.4|1621.4|1626.4|1620.4|13
1593702600000|2020-07-02 15:10:00|1626.1|1620.1|1626.4|1620.4|1626.9|1620.9|1625.9|1619.9|19
1593702900000|2020-07-02 15:15:00|1626.1|1620.1|1625.9|1619.9|1626.1|1620.1|1623.9|1617.9|29
1593703200000|2020-07-02 15:20:00|1625.6|1619.6|1622.6|1616.6|1625.6|1619.6|1622.1|1616.1|38
1593703500000|2020-07-02 15:25:00|1622.4|1616.4|1621.4|1615.4|1623.1|1617.1|1621.4|1615.4|19
1593703800000|2020-07-02 15:30:00|1621.6|1615.6|1625.1|1619.1|1625.9|1619.9|1621.6|1615.6|65
1593704100000|2020-07-02 15:35:00|1625.6|1619.6|1623.1|1617.1|1625.6|1619.6|1623.1|1617.1|16
1593704400000|2020-07-02 15:40:00|1622.9|1616.9|1623.4|1617.4|1623.9|1617.9|1622.6|1616.6|16
1593704700000|2020-07-02 15:45:00|1623.1|1617.1|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|12
1593705000000|2020-07-02 15:50:00|1621.9|1615.9|1622.4|1616.4|1623.4|1617.4|1621.9|1615.9|11
1593705300000|2020-07-02 15:55:00|1622.1|1616.1|1623.4|1617.4|1623.4|1617.4|1621.6|1615.6|28
1593705600000|2020-07-02 16:00:00|1623.1|1617.1|1625.9|1619.9|1625.9|1619.9|1622.9|1616.9|17
1593705900000|2020-07-02 16:05:00|1626.1|1620.1|1627.1|1621.1|1627.4|1621.4|1625.4|1619.4|27
1593706200000|2020-07-02 16:10:00|1627.4|1621.4|1627.6|1621.6|1627.6|1621.6|1626.9|1620.9|16
1593706500000|2020-07-02 16:15:00|1627.4|1621.4|1627.4|1621.4|1627.6|1621.6|1625.4|1619.4|23
1593706800000|2020-07-02 16:20:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1627.1|1621.1|2
1593707400000|2020-07-02 16:30:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1627.1|1621.1|2
1593707700000|2020-07-02 16:35:00|1626.6|1620.6|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|10
1593708000000|2020-07-02 16:40:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593708300000|2020-07-02 16:45:00|1626.6|1620.6|1626.4|1620.4|1626.9|1620.9|1626.1|1620.1|12
1593708600000|2020-07-02 16:50:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593708900000|2020-07-02 16:55:00|1626.6|1620.6|1627.6|1621.6|1627.6|1621.6|1626.6|1620.6|6
1593734400000|2020-07-03 00:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593735300000|2020-07-03 00:15:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.6|1620.6|2
1593735900000|2020-07-03 00:25:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736200000|2020-07-03 00:30:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736500000|2020-07-03 00:35:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|6
1593736800000|2020-07-03 00:40:00|1627.6|1621.6|1628.4|1622.4|1628.4|1622.4|1627.4|1621.4|10
1593737100000|2020-07-03 00:45:00|1628.1|1622.1|1628.4|1622.4|1628.4|1622.4|1628.1|1622.1|6
1593737400000|2020-07-03 00:50:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1
1593737700000|2020-07-03 00:55:00|1628.1|1622.1|1628.4|1622.4|1628.6|1622.6|1628.1|1622.1|4
1593738000000|2020-07-03 01:00:00|1628.6|1622.6|1627.9|1621.9|1628.6|1622.6|1627.9|1621.9|4
1593738300000|2020-07-03 01:05:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1626.6|1620.6|18
1593738600000|2020-07-03 01:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1625.4|1619.4|49
1593738900000|2020-07-03 01:15:00|1627.4|1621.4|1626.4|1620.4|1627.9|1621.9|1626.1|1620.1|21
1593739200000|2020-07-03 01:20:00|1626.1|1620.1|1624.6|1618.6|1626.1|1620.1|1623.9|1617.9|17
1593739500000|2020-07-03 01:25:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|4
1593739800000|2020-07-03 01:30:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.4|1618.4|5
1593740100000|2020-07-03 01:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593740400000|2020-07-03 01:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593740700000|2020-07-03 01:45:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1623.6|1617.6|4
1593741000000|2020-07-03 01:50:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1593741300000|2020-07-03 01:55:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|4
1593741600000|2020-07-03 02:00:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|6
1593741900000|2020-07-03 02:05:00|1624.9|1618.9|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|5
1593742200000|2020-07-03 02:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|2
1593742500000|2020-07-03 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.4|1617.4|4
1593743100000|2020-07-03 02:25:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|3
1593743400000|2020-07-03 02:30:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.4|1617.4|4
1593743700000|2020-07-03 02:35:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|3
1593744000000|2020-07-03 02:40:00|1623.1|1617.1|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593744300000|2020-07-03 02:45:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593744600000|2020-07-03 02:50:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.4|1615.4|9
1593744900000|2020-07-03 02:55:00|1621.1|1615.1|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|15
1593745200000|2020-07-03 03:00:00|1621.1|1615.1|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|6
1593745500000|2020-07-03 03:05:00|1622.1|1616.1|1622.9|1616.9|1623.1|1617.1|1622.1|1616.1|6
1593746400000|2020-07-03 03:20:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.6|1616.6|5
1593746700000|2020-07-03 03:25:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593747000000|2020-07-03 03:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593747300000|2020-07-03 03:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593747600000|2020-07-03 03:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593747900000|2020-07-03 03:45:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.9|1617.9|4
1593748800000|2020-07-03 04:00:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593749100000|2020-07-03 04:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593749700000|2020-07-03 04:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593750000000|2020-07-03 04:20:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|14
1593750300000|2020-07-03 04:25:00|1625.1|1619.1|1624.4|1618.4|1625.1|1619.1|1624.4|1618.4|3
1593750900000|2020-07-03 04:35:00|1623.9|1617.9|1622.4|1616.4|1623.9|1617.9|1622.4|1616.4|4
1593751200000|2020-07-03 04:40:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593751500000|2020-07-03 04:45:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|6
1593751800000|2020-07-03 04:50:00|1622.9|1616.9|1621.9|1615.9|1622.9|1616.9|1621.9|1615.9|3
1593753300000|2020-07-03 05:15:00|1622.1|1616.1|1621.9|1615.9|1622.4|1616.4|1621.9|1615.9|3
1593753600000|2020-07-03 05:20:00|1622.4|1616.4|1623.1|1617.1|1623.1|1617.1|1622.4|1616.4|2
1593753900000|2020-07-03 05:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|2
1593754200000|2020-07-03 05:30:00|1623.4|1617.4|1624.9|1618.9|1625.1|1619.1|1623.1|1617.1|10
1593754500000|2020-07-03 05:35:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|15
1593754800000|2020-07-03 05:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1
1593755100000|2020-07-03 05:45:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|7
1593755400000|2020-07-03 05:50:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1623.9|1617.9|15
1593755700000|2020-07-03 05:55:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|9
1593756000000|2020-07-03 06:00:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1622.9|1616.9|15
1593756300000|2020-07-03 06:05:00|1623.6|1617.6|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|10
1593756600000|2020-07-03 06:10:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|7
1593756900000|2020-07-03 06:15:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.6|1617.6|8
1593757200000|2020-07-03 06:20:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|3
1593757500000|2020-07-03 06:25:00|1625.9|1619.9|1624.4|1618.4|1625.9|1619.9|1623.9|1617.9|7
1593757800000|2020-07-03 06:30:00|1624.6|1618.6|1625.6|1619.6|1626.4|1620.4|1624.6|1618.6|28
1593758100000|2020-07-03 06:35:00|1625.4|1619.4|1625.1|1619.1|1625.9|1619.9|1624.9|1618.9|14
1593758400000|2020-07-03 06:40:00|1625.4|1619.4|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|23
1593758700000|2020-07-03 06:45:00|1625.6|1619.6|1625.1|1619.1|1625.9|1619.9|1625.1|1619.1|11
1593759000000|2020-07-03 06:50:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|9
1593759300000|2020-07-03 06:55:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1624.6|1618.6|7
1593759600000|2020-07-03 07:00:00|1625.4|1619.4|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|10
1593759900000|2020-07-03 07:05:00|1625.4|1619.4|1626.1|1620.1|1626.4|1620.4|1624.6|1618.6|18
1593760200000|2020-07-03 07:10:00|1626.4|1620.4|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|25
1593760500000|2020-07-03 07:15:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1623.6|1617.6|16
1593760800000|2020-07-03 07:20:00|1624.6|1618.6|1621.9|1615.9|1624.9|1618.9|1620.6|1614.6|25
1593761100000|2020-07-03 07:25:00|1622.1|1616.1|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|12
1593761400000|2020-07-03 07:30:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|9
1593761700000|2020-07-03 07:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|5
1593762000000|2020-07-03 07:40:00|1622.6|1616.6|1623.1|1617.1|1623.1|1617.1|1622.6|1616.6|2
1593762300000|2020-07-03 07:45:00|1623.4|1617.4|1622.6|1616.6|1623.6|1617.6|1622.6|1616.6|5
1593762600000|2020-07-03 07:50:00|1622.9|1616.9|1623.1|1617.1|1623.6|1617.6|1622.9|1616.9|8
1593762900000|2020-07-03 07:55:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|4
1593763200000|2020-07-03 08:00:00|1623.9|1617.9|1625.1|1619.1|1625.9|1619.9|1623.9|1617.9|14
1593763500000|2020-07-03 08:05:00|1624.9|1618.9|1624.1|1618.1|1625.1|1619.1|1624.1|1618.1|7
1593763800000|2020-07-03 08:10:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|12
1593764400000|2020-07-03 08:20:00|1624.4|1618.4|1623.9|1617.9|1624.6|1618.6|1623.9|1617.9|10
1593764700000|2020-07-03 08:25:00|1624.1|1618.1|1622.6|1616.6|1624.1|1618.1|1622.1|1616.1|16
1593765000000|2020-07-03 08:30:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|13
1593765300000|2020-07-03 08:35:00|1622.6|1616.6|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593765600000|2020-07-03 08:40:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|4
1593765900000|2020-07-03 08:45:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|14
1593766200000|2020-07-03 08:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593766500000|2020-07-03 08:55:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1593766800000|2020-07-03 09:00:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593767100000|2020-07-03 09:05:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593767400000|2020-07-03 09:10:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.9|1614.9|11
1593767700000|2020-07-03 09:15:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593768000000|2020-07-03 09:20:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.6|1614.6|2
1593768300000|2020-07-03 09:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|3
1593768600000|2020-07-03 09:30:00|1620.6|1614.6|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|4
1593768900000|2020-07-03 09:35:00|1621.1|1615.1|1620.6|1614.6|1621.1|1615.1|1620.6|1614.6|3
1593769500000|2020-07-03 09:45:00|1620.9|1614.9|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|7
1593769800000|2020-07-03 09:50:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1620.6|1614.6|10
1593770100000|2020-07-03 09:55:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1593770400000|2020-07-03 10:00:00|1621.6|1615.6|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|3
1593770700000|2020-07-03 10:05:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1621.1|1615.1|12
1593771000000|2020-07-03 10:10:00|1621.6|1615.6|1622.6|1616.6|1622.6|1616.6|1621.6|1615.6|5
1593771300000|2020-07-03 10:15:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.1|1615.1|8
1593771600000|2020-07-03 10:20:00|1621.1|1615.1|1621.4|1615.4|1621.6|1615.6|1621.1|1615.1|10
1593771900000|2020-07-03 10:25:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593772200000|2020-07-03 10:30:00|1620.4|1614.4|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|7
1593772500000|2020-07-03 10:35:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|5
1593773100000|2020-07-03 10:45:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|5
1593773400000|2020-07-03 10:50:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|2
1593773700000|2020-07-03 10:55:00|1620.4|1614.4|1620.1|1614.1|1620.4|1614.4|1620.1|1614.1|2
1593774300000|2020-07-03 11:05:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|3
1593774600000|2020-07-03 11:10:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593774900000|2020-07-03 11:15:00|1621.9|1615.9|1621.4|1615.4|1621.9|1615.9|1621.1|1615.1|4
1593775200000|2020-07-03 11:20:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593775500000|2020-07-03 11:25:00|1621.1|1615.1|1621.4|1615.4|1621.4|1615.4|1620.9|1614.9|6
1593775800000|2020-07-03 11:30:00|1621.1|1615.1|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|11
1593776100000|2020-07-03 11:35:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593776400000|2020-07-03 11:40:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|4
1593776700000|2020-07-03 11:45:00|1620.4|1614.4|1619.9|1613.9|1620.4|1614.4|1619.9|1613.9|3
1593777000000|2020-07-03 11:50:00|1619.4|1613.4|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|12
1593777300000|2020-07-03 11:55:00|1619.9|1613.9|1617.6|1611.6|1620.1|1614.1|1615.6|1609.6|49
1593777600000|2020-07-03 12:00:00|1617.9|1611.9|1619.6|1613.6|1619.9|1613.9|1617.6|1611.6|33
1593777900000|2020-07-03 12:05:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1618.6|1612.6|6
1593778200000|2020-07-03 12:10:00|1619.6|1613.6|1620.6|1614.6|1621.1|1615.1|1619.6|1613.6|21
1593778500000|2020-07-03 12:15:00|1620.4|1614.4|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|8
1593778800000|2020-07-03 12:20:00|1620.4|1614.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|15
1593779100000|2020-07-03 12:25:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|10
1593779400000|2020-07-03 12:30:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|8
1593779700000|2020-07-03 12:35:00|1620.6|1614.6|1620.4|1614.4|1620.9|1614.9|1620.4|1614.4|4
1593780000000|2020-07-03 12:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1619.1|1613.1|22
1593780300000|2020-07-03 12:45:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|8
1593780600000|2020-07-03 12:50:00|1618.1|1612.1|1618.9|1612.9|1618.9|1612.9|1618.1|1612.1|8
1593780900000|2020-07-03 12:55:00|1618.4|1612.4|1617.4|1611.4|1618.4|1612.4|1617.1|1611.1|19
1593781200000|2020-07-03 13:00:00|1617.1|1611.1|1617.1|1611.1|1619.4|1613.4|1616.6|1610.6|69
1593781500000|2020-07-03 13:05:00|1617.4|1611.4|1616.9|1610.9|1617.4|1611.4|1616.4|1610.4|18
1593781800000|2020-07-03 13:10:00|1617.6|1611.6|1619.6|1613.6|1619.9|1613.9|1617.4|1611.4|16
1593782100000|2020-07-03 13:15:00|1619.4|1613.4|1617.9|1611.9|1620.4|1614.4|1617.9|1611.9|23
1593782400000|2020-07-03 13:20:00|1617.6|1611.6|1619.1|1613.1|1619.6|1613.6|1617.6|1611.6|21
1593782700000|2020-07-03 13:25:00|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1
1593783000000|2020-07-03 13:30:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.1|1612.1|7
1593783300000|2020-07-03 13:35:00|1618.1|1612.1|1619.9|1613.9|1619.9|1613.9|1618.1|1612.1|9
1593783600000|2020-07-03 13:40:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.1|1613.1|8
1593783900000|2020-07-03 13:45:00|1619.9|1613.9|1621.1|1615.1|1621.4|1615.4|1619.9|1613.9|12
1593784200000|2020-07-03 13:50:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1620.6|1614.6|15
1593784500000|2020-07-03 13:55:00|1621.4|1615.4|1619.9|1613.9|1621.4|1615.4|1619.9|1613.9|10
1593784800000|2020-07-03 14:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|12
1593785100000|2020-07-03 14:05:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|7
1593785400000|2020-07-03 14:10:00|1619.4|1613.4|1619.9|1613.9|1620.4|1614.4|1619.4|1613.4|9
1593785700000|2020-07-03 14:15:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1619.9|1613.9|10
1593786000000|2020-07-03 14:20:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|6
1593786300000|2020-07-03 14:25:00|1619.9|1613.9|1618.9|1612.9|1620.1|1614.1|1618.6|1612.6|16
1593786600000|2020-07-03 14:30:00|1618.6|1612.6|1616.1|1610.1|1619.1|1613.1|1615.6|1609.6|36
1593786900000|2020-07-03 14:35:00|1615.9|1609.9|1615.4|1609.4|1616.1|1610.1|1615.1|1609.1|25
1593787200000|2020-07-03 14:40:00|1615.1|1609.1|1616.9|1610.9|1617.4|1611.4|1615.1|1609.1|16
1593787500000|2020-07-03 14:45:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.6|1609.6|11
1593787800000|2020-07-03 14:50:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|19
1593788100000|2020-07-03 14:55:00|1615.1|1609.1|1618.1|1612.1|1623.4|1617.4|1615.1|1609.1|72
1593788400000|2020-07-03 15:00:00|1617.9|1611.9|1615.1|1609.1|1617.9|1611.9|1614.4|1608.4|16
1593788700000|2020-07-03 15:05:00|1614.9|1608.9|1615.6|1609.6|1616.6|1610.6|1614.6|1608.6|14
1593789000000|2020-07-03 15:10:00|1615.9|1609.9|1617.9|1611.9|1617.9|1611.9|1615.6|1609.6|19
1593789300000|2020-07-03 15:15:00|1617.6|1611.6|1616.5|1610.5|1618.1|1612.1|1616.5|1610.5|8
1593789600000|2020-07-03 15:20:00|1616.8|1610.8|1617|1611|1617|1611|1616.5|1610.5|9
1593789900000|2020-07-03 15:25:00|1616.8|1610.8|1616.8|1610.8|1617.3|1611.3|1616.5|1610.5|9
1593790200000|2020-07-03 15:30:00|1616.5|1610.5|1616.5|1610.5|1616.8|1610.8|1615.8|1609.8|17
1593790500000|2020-07-03 15:35:00|1616.3|1610.3|1618.5|1612.5|1618.5|1612.5|1615.8|1609.8|13
1593790800000|2020-07-03 15:40:00|1618.3|1612.3|1618.8|1612.8|1619.3|1613.3|1617|1611|22
1593791100000|2020-07-03 15:45:00|1618.5|1612.5|1619.5|1613.5|1619.8|1613.8|1618.5|1612.5|14
1593791400000|2020-07-03 15:50:00|1619.3|1613.3|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|3
1593791700000|2020-07-03 15:55:00|1619|1613|1619.3|1613.3|1619.3|1613.3|1619|1613|4
1593792000000|2020-07-03 16:00:00|1619.5|1613.5|1619.3|1613.3|1620|1614|1618.8|1612.8|23
1593792300000|2020-07-03 16:05:00|1619|1613|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|16
1593792600000|2020-07-03 16:10:00|1619|1613|1618.5|1612.5|1619|1613|1618.5|1612.5|13
1593792900000|2020-07-03 16:15:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593793200000|2020-07-03 16:20:00|1619|1613|1616.8|1610.8|1619.3|1613.3|1616.8|1610.8|10
1593793500000|2020-07-03 16:25:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|11
1593793800000|2020-07-03 16:30:00|1616.5|1610.5|1616.3|1610.3|1616.8|1610.8|1616.3|1610.3|14
1593794100000|2020-07-03 16:35:00|1615.8|1609.8|1615.8|1609.8|1615.8|1609.8|1615.5|1609.5|7
1593795000000|2020-07-03 16:50:00|1616|1610|1617.5|1611.5|1617.8|1611.8|1616|1610|9
1593795300000|2020-07-03 16:55:00|1617.4|1611.4|1615.9|1609.9|1617.4|1611.4|1615.9|1609.9|3
1593734400000|2020-07-03 00:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593735300000|2020-07-03 00:15:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.6|1620.6|2
1593735900000|2020-07-03 00:25:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736200000|2020-07-03 00:30:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736500000|2020-07-03 00:35:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|6
1593736800000|2020-07-03 00:40:00|1627.6|1621.6|1628.4|1622.4|1628.4|1622.4|1627.4|1621.4|10
1593737100000|2020-07-03 00:45:00|1628.1|1622.1|1628.4|1622.4|1628.4|1622.4|1628.1|1622.1|6
1593737400000|2020-07-03 00:50:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1
1593737700000|2020-07-03 00:55:00|1628.1|1622.1|1628.4|1622.4|1628.6|1622.6|1628.1|1622.1|4
1593738000000|2020-07-03 01:00:00|1628.6|1622.6|1627.9|1621.9|1628.6|1622.6|1627.9|1621.9|4
1593738300000|2020-07-03 01:05:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1626.6|1620.6|18
1593738600000|2020-07-03 01:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1625.4|1619.4|49
1593738900000|2020-07-03 01:15:00|1627.4|1621.4|1626.4|1620.4|1627.9|1621.9|1626.1|1620.1|21
1593739200000|2020-07-03 01:20:00|1626.1|1620.1|1624.6|1618.6|1626.1|1620.1|1623.9|1617.9|17
1593739500000|2020-07-03 01:25:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|4
1593739800000|2020-07-03 01:30:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.4|1618.4|5
1593740100000|2020-07-03 01:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593740400000|2020-07-03 01:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593740700000|2020-07-03 01:45:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1623.6|1617.6|4
1593741000000|2020-07-03 01:50:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1593741300000|2020-07-03 01:55:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|4
1593741600000|2020-07-03 02:00:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|6
1593741900000|2020-07-03 02:05:00|1624.9|1618.9|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|5
1593742200000|2020-07-03 02:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|2
1593742500000|2020-07-03 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.4|1617.4|4
1593743100000|2020-07-03 02:25:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|3
1593743400000|2020-07-03 02:30:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.4|1617.4|4
1593743700000|2020-07-03 02:35:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|3
1593744000000|2020-07-03 02:40:00|1623.1|1617.1|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593744300000|2020-07-03 02:45:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593744600000|2020-07-03 02:50:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.4|1615.4|9
1593744900000|2020-07-03 02:55:00|1621.1|1615.1|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|15
1593745200000|2020-07-03 03:00:00|1621.1|1615.1|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|6
1593745500000|2020-07-03 03:05:00|1622.1|1616.1|1622.9|1616.9|1623.1|1617.1|1622.1|1616.1|6
1593746400000|2020-07-03 03:20:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.6|1616.6|5
1593746700000|2020-07-03 03:25:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593747000000|2020-07-03 03:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593747300000|2020-07-03 03:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593747600000|2020-07-03 03:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593747900000|2020-07-03 03:45:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.9|1617.9|4
1593748800000|2020-07-03 04:00:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593749100000|2020-07-03 04:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593749700000|2020-07-03 04:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593750000000|2020-07-03 04:20:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|14
1593750300000|2020-07-03 04:25:00|1625.1|1619.1|1624.4|1618.4|1625.1|1619.1|1624.4|1618.4|3
1593750900000|2020-07-03 04:35:00|1623.9|1617.9|1622.4|1616.4|1623.9|1617.9|1622.4|1616.4|4
1593751200000|2020-07-03 04:40:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593751500000|2020-07-03 04:45:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|6
1593751800000|2020-07-03 04:50:00|1622.9|1616.9|1621.9|1615.9|1622.9|1616.9|1621.9|1615.9|3
1593753300000|2020-07-03 05:15:00|1622.1|1616.1|1621.9|1615.9|1622.4|1616.4|1621.9|1615.9|3
1593753600000|2020-07-03 05:20:00|1622.4|1616.4|1623.1|1617.1|1623.1|1617.1|1622.4|1616.4|2
1593753900000|2020-07-03 05:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|2
1593754200000|2020-07-03 05:30:00|1623.4|1617.4|1624.9|1618.9|1625.1|1619.1|1623.1|1617.1|10
1593754500000|2020-07-03 05:35:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|15
1593754800000|2020-07-03 05:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1
1593755100000|2020-07-03 05:45:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|7
1593755400000|2020-07-03 05:50:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1623.9|1617.9|15
1593755700000|2020-07-03 05:55:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|9
1593756000000|2020-07-03 06:00:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1622.9|1616.9|15
1593756300000|2020-07-03 06:05:00|1623.6|1617.6|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|10
1593756600000|2020-07-03 06:10:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|7
1593756900000|2020-07-03 06:15:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.6|1617.6|8
1593757200000|2020-07-03 06:20:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|3
1593757500000|2020-07-03 06:25:00|1625.9|1619.9|1624.4|1618.4|1625.9|1619.9|1623.9|1617.9|7
1593757800000|2020-07-03 06:30:00|1624.6|1618.6|1625.6|1619.6|1626.4|1620.4|1624.6|1618.6|28
1593758100000|2020-07-03 06:35:00|1625.4|1619.4|1625.1|1619.1|1625.9|1619.9|1624.9|1618.9|14
1593758400000|2020-07-03 06:40:00|1625.4|1619.4|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|23
1593758700000|2020-07-03 06:45:00|1625.6|1619.6|1625.1|1619.1|1625.9|1619.9|1625.1|1619.1|11
1593759000000|2020-07-03 06:50:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|9
1593759300000|2020-07-03 06:55:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1624.6|1618.6|7
1593759600000|2020-07-03 07:00:00|1625.4|1619.4|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|10
1593759900000|2020-07-03 07:05:00|1625.4|1619.4|1626.1|1620.1|1626.4|1620.4|1624.6|1618.6|18
1593760200000|2020-07-03 07:10:00|1626.4|1620.4|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|25
1593760500000|2020-07-03 07:15:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1623.6|1617.6|16
1593760800000|2020-07-03 07:20:00|1624.6|1618.6|1621.9|1615.9|1624.9|1618.9|1620.6|1614.6|25
1593761100000|2020-07-03 07:25:00|1622.1|1616.1|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|12
1593761400000|2020-07-03 07:30:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|9
1593761700000|2020-07-03 07:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|5
1593762000000|2020-07-03 07:40:00|1622.6|1616.6|1623.1|1617.1|1623.1|1617.1|1622.6|1616.6|2
1593762300000|2020-07-03 07:45:00|1623.4|1617.4|1622.6|1616.6|1623.6|1617.6|1622.6|1616.6|5
1593762600000|2020-07-03 07:50:00|1622.9|1616.9|1623.1|1617.1|1623.6|1617.6|1622.9|1616.9|8
1593762900000|2020-07-03 07:55:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|4
1593763200000|2020-07-03 08:00:00|1623.9|1617.9|1625.1|1619.1|1625.9|1619.9|1623.9|1617.9|14
1593763500000|2020-07-03 08:05:00|1624.9|1618.9|1624.1|1618.1|1625.1|1619.1|1624.1|1618.1|7
1593763800000|2020-07-03 08:10:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|12
1593764400000|2020-07-03 08:20:00|1624.4|1618.4|1623.9|1617.9|1624.6|1618.6|1623.9|1617.9|10
1593764700000|2020-07-03 08:25:00|1624.1|1618.1|1622.6|1616.6|1624.1|1618.1|1622.1|1616.1|16
1593765000000|2020-07-03 08:30:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|13
1593765300000|2020-07-03 08:35:00|1622.6|1616.6|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593765600000|2020-07-03 08:40:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|4
1593765900000|2020-07-03 08:45:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|14
1593766200000|2020-07-03 08:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593766500000|2020-07-03 08:55:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1593766800000|2020-07-03 09:00:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593767100000|2020-07-03 09:05:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593767400000|2020-07-03 09:10:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.9|1614.9|11
1593767700000|2020-07-03 09:15:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593768000000|2020-07-03 09:20:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.6|1614.6|2
1593768300000|2020-07-03 09:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|3
1593768600000|2020-07-03 09:30:00|1620.6|1614.6|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|4
1593768900000|2020-07-03 09:35:00|1621.1|1615.1|1620.6|1614.6|1621.1|1615.1|1620.6|1614.6|3
1593769500000|2020-07-03 09:45:00|1620.9|1614.9|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|7
1593769800000|2020-07-03 09:50:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1620.6|1614.6|10
1593770100000|2020-07-03 09:55:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1593770400000|2020-07-03 10:00:00|1621.6|1615.6|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|3
1593770700000|2020-07-03 10:05:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1621.1|1615.1|12
1593771000000|2020-07-03 10:10:00|1621.6|1615.6|1622.6|1616.6|1622.6|1616.6|1621.6|1615.6|5
1593771300000|2020-07-03 10:15:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.1|1615.1|8
1593771600000|2020-07-03 10:20:00|1621.1|1615.1|1621.4|1615.4|1621.6|1615.6|1621.1|1615.1|10
1593771900000|2020-07-03 10:25:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593772200000|2020-07-03 10:30:00|1620.4|1614.4|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|7
1593772500000|2020-07-03 10:35:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|5
1593773100000|2020-07-03 10:45:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|5
1593773400000|2020-07-03 10:50:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|2
1593773700000|2020-07-03 10:55:00|1620.4|1614.4|1620.1|1614.1|1620.4|1614.4|1620.1|1614.1|2
1593774300000|2020-07-03 11:05:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|3
1593774600000|2020-07-03 11:10:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593774900000|2020-07-03 11:15:00|1621.9|1615.9|1621.4|1615.4|1621.9|1615.9|1621.1|1615.1|4
1593775200000|2020-07-03 11:20:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593775500000|2020-07-03 11:25:00|1621.1|1615.1|1621.4|1615.4|1621.4|1615.4|1620.9|1614.9|6
1593775800000|2020-07-03 11:30:00|1621.1|1615.1|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|11
1593776100000|2020-07-03 11:35:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593776400000|2020-07-03 11:40:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|4
1593776700000|2020-07-03 11:45:00|1620.4|1614.4|1619.9|1613.9|1620.4|1614.4|1619.9|1613.9|3
1593777000000|2020-07-03 11:50:00|1619.4|1613.4|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|12
1593777300000|2020-07-03 11:55:00|1619.9|1613.9|1617.6|1611.6|1620.1|1614.1|1615.6|1609.6|49
1593777600000|2020-07-03 12:00:00|1617.9|1611.9|1619.6|1613.6|1619.9|1613.9|1617.6|1611.6|33
1593777900000|2020-07-03 12:05:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1618.6|1612.6|6
1593778200000|2020-07-03 12:10:00|1619.6|1613.6|1620.6|1614.6|1621.1|1615.1|1619.6|1613.6|21
1593778500000|2020-07-03 12:15:00|1620.4|1614.4|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|8
1593778800000|2020-07-03 12:20:00|1620.4|1614.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|15
1593779100000|2020-07-03 12:25:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|10
1593779400000|2020-07-03 12:30:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|8
1593779700000|2020-07-03 12:35:00|1620.6|1614.6|1620.4|1614.4|1620.9|1614.9|1620.4|1614.4|4
1593780000000|2020-07-03 12:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1619.1|1613.1|22
1593780300000|2020-07-03 12:45:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|8
1593780600000|2020-07-03 12:50:00|1618.1|1612.1|1618.9|1612.9|1618.9|1612.9|1618.1|1612.1|8
1593780900000|2020-07-03 12:55:00|1618.4|1612.4|1617.4|1611.4|1618.4|1612.4|1617.1|1611.1|19
1593781200000|2020-07-03 13:00:00|1617.1|1611.1|1617.1|1611.1|1619.4|1613.4|1616.6|1610.6|69
1593781500000|2020-07-03 13:05:00|1617.4|1611.4|1616.9|1610.9|1617.4|1611.4|1616.4|1610.4|18
1593781800000|2020-07-03 13:10:00|1617.6|1611.6|1619.6|1613.6|1619.9|1613.9|1617.4|1611.4|16
1593782100000|2020-07-03 13:15:00|1619.4|1613.4|1617.9|1611.9|1620.4|1614.4|1617.9|1611.9|23
1593782400000|2020-07-03 13:20:00|1617.6|1611.6|1619.1|1613.1|1619.6|1613.6|1617.6|1611.6|21
1593782700000|2020-07-03 13:25:00|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1
1593783000000|2020-07-03 13:30:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.1|1612.1|7
1593783300000|2020-07-03 13:35:00|1618.1|1612.1|1619.9|1613.9|1619.9|1613.9|1618.1|1612.1|9
1593783600000|2020-07-03 13:40:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.1|1613.1|8
1593783900000|2020-07-03 13:45:00|1619.9|1613.9|1621.1|1615.1|1621.4|1615.4|1619.9|1613.9|12
1593784200000|2020-07-03 13:50:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1620.6|1614.6|15
1593784500000|2020-07-03 13:55:00|1621.4|1615.4|1619.9|1613.9|1621.4|1615.4|1619.9|1613.9|10
1593784800000|2020-07-03 14:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|12
1593785100000|2020-07-03 14:05:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|7
1593785400000|2020-07-03 14:10:00|1619.4|1613.4|1619.9|1613.9|1620.4|1614.4|1619.4|1613.4|9
1593785700000|2020-07-03 14:15:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1619.9|1613.9|10
1593786000000|2020-07-03 14:20:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|6
1593786300000|2020-07-03 14:25:00|1619.9|1613.9|1618.9|1612.9|1620.1|1614.1|1618.6|1612.6|16
1593786600000|2020-07-03 14:30:00|1618.6|1612.6|1616.1|1610.1|1619.1|1613.1|1615.6|1609.6|36
1593786900000|2020-07-03 14:35:00|1615.9|1609.9|1615.4|1609.4|1616.1|1610.1|1615.1|1609.1|25
1593787200000|2020-07-03 14:40:00|1615.1|1609.1|1616.9|1610.9|1617.4|1611.4|1615.1|1609.1|16
1593787500000|2020-07-03 14:45:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.6|1609.6|11
1593787800000|2020-07-03 14:50:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|19
1593788100000|2020-07-03 14:55:00|1615.1|1609.1|1618.1|1612.1|1623.4|1617.4|1615.1|1609.1|72
1593788400000|2020-07-03 15:00:00|1617.9|1611.9|1615.1|1609.1|1617.9|1611.9|1614.4|1608.4|16
1593788700000|2020-07-03 15:05:00|1614.9|1608.9|1615.6|1609.6|1616.6|1610.6|1614.6|1608.6|14
1593789000000|2020-07-03 15:10:00|1615.9|1609.9|1617.9|1611.9|1617.9|1611.9|1615.6|1609.6|19
1593789300000|2020-07-03 15:15:00|1617.6|1611.6|1616.5|1610.5|1618.1|1612.1|1616.5|1610.5|8
1593789600000|2020-07-03 15:20:00|1616.8|1610.8|1617|1611|1617|1611|1616.5|1610.5|9
1593789900000|2020-07-03 15:25:00|1616.8|1610.8|1616.8|1610.8|1617.3|1611.3|1616.5|1610.5|9
1593790200000|2020-07-03 15:30:00|1616.5|1610.5|1616.5|1610.5|1616.8|1610.8|1615.8|1609.8|17
1593790500000|2020-07-03 15:35:00|1616.3|1610.3|1618.5|1612.5|1618.5|1612.5|1615.8|1609.8|13
1593790800000|2020-07-03 15:40:00|1618.3|1612.3|1618.8|1612.8|1619.3|1613.3|1617|1611|22
1593791100000|2020-07-03 15:45:00|1618.5|1612.5|1619.5|1613.5|1619.8|1613.8|1618.5|1612.5|14
1593791400000|2020-07-03 15:50:00|1619.3|1613.3|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|3
1593791700000|2020-07-03 15:55:00|1619|1613|1619.3|1613.3|1619.3|1613.3|1619|1613|4
1593792000000|2020-07-03 16:00:00|1619.5|1613.5|1619.3|1613.3|1620|1614|1618.8|1612.8|23
1593792300000|2020-07-03 16:05:00|1619|1613|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|16
1593792600000|2020-07-03 16:10:00|1619|1613|1618.5|1612.5|1619|1613|1618.5|1612.5|13
1593792900000|2020-07-03 16:15:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593793200000|2020-07-03 16:20:00|1619|1613|1616.8|1610.8|1619.3|1613.3|1616.8|1610.8|10
1593793500000|2020-07-03 16:25:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|11
1593793800000|2020-07-03 16:30:00|1616.5|1610.5|1616.3|1610.3|1616.8|1610.8|1616.3|1610.3|14
1593794100000|2020-07-03 16:35:00|1615.8|1609.8|1615.8|1609.8|1615.8|1609.8|1615.5|1609.5|7
1593795000000|2020-07-03 16:50:00|1616|1610|1617.5|1611.5|1617.8|1611.8|1616|1610|9
1593795300000|2020-07-03 16:55:00|1617.4|1611.4|1615.9|1609.9|1617.4|1611.4|1615.9|1609.9|3
1593993600000|2020-07-06 00:00:00|1619.5|1607.5|1618.4|1612.4|1619.5|1612.4|1618.3|1607.5|3
1593993900000|2020-07-06 00:05:00|1618.3|1612.3|1619.8|1613.8|1620.3|1614.3|1618.3|1612.3|12
1593994200000|2020-07-06 00:10:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1
1593994800000|2020-07-06 00:20:00|1619.8|1613.8|1620|1614|1620.3|1614.3|1619.8|1613.8|5
1593995100000|2020-07-06 00:25:00|1619.8|1613.8|1619.8|1613.8|1619.8|1613.8|1619.8|1613.8|1
1593995400000|2020-07-06 00:30:00|1619.4|1613.4|1619.8|1613.8|1619.9|1613.9|1619.3|1613.3|5
1593995700000|2020-07-06 00:35:00|1619.4|1613.4|1619.3|1613.3|1619.4|1613.4|1619.3|1613.3|2
1593996000000|2020-07-06 00:40:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593996600000|2020-07-06 00:50:00|1618.3|1612.3|1617.5|1611.5|1618.5|1612.5|1617.5|1611.5|4
1593996900000|2020-07-06 00:55:00|1617.8|1611.8|1618.1|1612.1|1619|1613|1617.8|1611.8|11
1593997200000|2020-07-06 01:00:00|1618.4|1612.4|1617.4|1611.4|1619.5|1613.5|1617.1|1611.1|26
1593997500000|2020-07-06 01:05:00|1617.5|1611.5|1620|1614|1620|1614|1617.5|1611.5|20
1593997800000|2020-07-06 01:10:00|1620.3|1614.3|1619.8|1613.8|1620.5|1614.5|1619.6|1613.6|29
1593998100000|2020-07-06 01:15:00|1620|1614|1619.8|1613.8|1620.5|1614.5|1618.9|1612.9|18
1593998400000|2020-07-06 01:20:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1619.5|1613.5|9
1593998700000|2020-07-06 01:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1619.6|1613.6|9
1593999000000|2020-07-06 01:30:00|1620.5|1614.5|1619.5|1613.5|1620.5|1614.5|1619.3|1613.3|8
1593999300000|2020-07-06 01:35:00|1619.9|1613.9|1619|1613|1619.9|1613.9|1619|1613|6
1593999900000|2020-07-06 01:45:00|1618.8|1612.8|1618.9|1612.9|1618.9|1612.9|1618.5|1612.5|10
1594000200000|2020-07-06 01:50:00|1619|1613|1619|1613|1619.1|1613.1|1618.9|1612.9|12
1594000500000|2020-07-06 01:55:00|1619.5|1613.5|1619.1|1613.1|1619.6|1613.6|1618.8|1612.8|7
1594000800000|2020-07-06 02:00:00|1619|1613|1619.4|1613.4|1619.4|1613.4|1619|1613|3
1594001100000|2020-07-06 02:05:00|1619.1|1613.1|1617.5|1611.5|1619.1|1613.1|1616.9|1610.9|17
1594001400000|2020-07-06 02:10:00|1617.8|1611.8|1617|1611|1617.8|1611.8|1617|1611|6
1594001700000|2020-07-06 02:15:00|1617.3|1611.3|1618.5|1612.5|1618.5|1612.5|1617.3|1611.3|8
1594002000000|2020-07-06 02:20:00|1618.4|1612.4|1619.3|1613.3|1619.3|1613.3|1618.4|1612.4|5
1594002300000|2020-07-06 02:25:00|1619.5|1613.5|1619.5|1613.5|1619.6|1613.6|1619.4|1613.4|6
1594002600000|2020-07-06 02:30:00|1619.4|1613.4|1618.8|1612.8|1619.4|1613.4|1618.4|1612.4|11
1594002900000|2020-07-06 02:35:00|1618.9|1612.9|1619.3|1613.3|1619.3|1613.3|1618.9|1612.9|3
1594003200000|2020-07-06 02:40:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1
1594003500000|2020-07-06 02:45:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1
1594003800000|2020-07-06 02:50:00|1619.9|1613.9|1620|1614|1620.4|1614.4|1619.9|1613.9|9
1594004100000|2020-07-06 02:55:00|1619.8|1613.8|1619.8|1613.8|1620.4|1614.4|1619.8|1613.8|13
1594004400000|2020-07-06 03:00:00|1620.4|1614.4|1620.8|1614.8|1620.8|1614.8|1620.4|1614.4|2
1594004700000|2020-07-06 03:05:00|1620.6|1614.6|1620.3|1614.3|1620.6|1614.6|1620.3|1614.3|5
1594005000000|2020-07-06 03:10:00|1620.4|1614.4|1620.5|1614.5|1620.6|1614.6|1620.3|1614.3|9
1594005300000|2020-07-06 03:15:00|1620.6|1614.6|1620.6|1614.6|1620.8|1614.8|1620.6|1614.6|3
1594005600000|2020-07-06 03:20:00|1621|1615|1619.5|1613.5|1621|1615|1619.5|1613.5|7
1594005900000|2020-07-06 03:25:00|1619.8|1613.8|1619.3|1613.3|1619.8|1613.8|1619.3|1613.3|7
1594006200000|2020-07-06 03:30:00|1619.5|1613.5|1619.5|1613.5|1619.8|1613.8|1619.4|1613.4|11
1594006500000|2020-07-06 03:35:00|1619.8|1613.8|1621|1615|1621|1615|1619.8|1613.8|9
1594006800000|2020-07-06 03:40:00|1621.3|1615.3|1620.6|1614.6|1621.5|1615.5|1620.6|1614.6|8
1594007400000|2020-07-06 03:50:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1594008000000|2020-07-06 04:00:00|1621|1615|1620.9|1614.9|1621.5|1615.5|1620.3|1614.3|8
1594008300000|2020-07-06 04:05:00|1620.6|1614.6|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|3
1594008600000|2020-07-06 04:10:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1
1594008900000|2020-07-06 04:15:00|1620|1614|1619.4|1613.4|1620|1614|1619.4|1613.4|4
1594009200000|2020-07-06 04:20:00|1619.3|1613.3|1620.5|1614.5|1620.8|1614.8|1619.3|1613.3|13
1594009500000|2020-07-06 04:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1
1594010100000|2020-07-06 04:35:00|1620.3|1614.3|1620|1614|1620.3|1614.3|1620|1614|2
1594011000000|2020-07-06 04:50:00|1620.3|1614.3|1620.8|1614.8|1620.8|1614.8|1620.3|1614.3|3
1594011600000|2020-07-06 05:00:00|1621|1615|1621|1615|1621|1615|1621|1615|1
1594011900000|2020-07-06 05:05:00|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1
1594012800000|2020-07-06 05:20:00|1620.5|1614.5|1620.8|1614.8|1620.8|1614.8|1620.5|1614.5|2
1594013100000|2020-07-06 05:25:00|1620.5|1614.5|1620.5|1614.5|1620.8|1614.8|1620.5|1614.5|5
1594013400000|2020-07-06 05:30:00|1620.8|1614.8|1620.9|1614.9|1621.5|1615.5|1620.8|1614.8|13
1594013700000|2020-07-06 05:35:00|1620.8|1614.8|1620.9|1614.9|1620.9|1614.9|1620.8|1614.8|4
1594014000000|2020-07-06 05:40:00|1621|1615|1621.4|1615.4|1621.4|1615.4|1621|1615|3
1594014300000|2020-07-06 05:45:00|1621.5|1615.5|1622.6|1616.6|1622.6|1616.6|1621|1615|24
1594014600000|2020-07-06 05:50:00|1622.4|1616.4|1621.9|1615.9|1623.1|1617.1|1621.9|1615.9|26
1594014900000|2020-07-06 05:55:00|1622.1|1616.1|1622.9|1616.9|1623.4|1617.4|1622|1616|54
1594015200000|2020-07-06 06:00:00|1623|1617|1623.6|1617.6|1624.5|1618.5|1622.9|1616.9|67
1594015500000|2020-07-06 06:05:00|1623.4|1617.4|1621.8|1615.8|1623.4|1617.4|1621.6|1615.6|34
1594015800000|2020-07-06 06:10:00|1622|1616|1622.3|1616.3|1622.4|1616.4|1622|1616|5
1594016100000|2020-07-06 06:15:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|7
1594016400000|2020-07-06 06:20:00|1622|1616|1622.8|1616.8|1623.8|1617.8|1622|1616|22
1594016700000|2020-07-06 06:25:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.3|1616.3|6
1594017000000|2020-07-06 06:30:00|1622.8|1616.8|1622.4|1616.4|1623.3|1617.3|1621.8|1615.8|21
1594017300000|2020-07-06 06:35:00|1622|1616|1622.8|1616.8|1622.8|1616.8|1622|1616|6
1594017600000|2020-07-06 06:40:00|1623|1617|1622.8|1616.8|1623|1617|1622.8|1616.8|2
1594017900000|2020-07-06 06:45:00|1622.5|1616.5|1621.8|1615.8|1622.8|1616.8|1621.6|1615.6|14
1594018200000|2020-07-06 06:50:00|1621.6|1615.6|1621.5|1615.5|1621.9|1615.9|1621.1|1615.1|17
1594018500000|2020-07-06 06:55:00|1621.3|1615.3|1621.3|1615.3|1621.8|1615.8|1621.3|1615.3|6
1594018800000|2020-07-06 07:00:00|1621|1615|1619|1613|1621|1615|1618.8|1612.8|35
1594019100000|2020-07-06 07:05:00|1619.3|1613.3|1620.3|1614.3|1620.5|1614.5|1619|1613|32
1594019400000|2020-07-06 07:10:00|1620.5|1614.5|1622.3|1616.3|1622.3|1616.3|1620.5|1614.5|21
1594019700000|2020-07-06 07:15:00|1622.5|1616.5|1623|1617|1623|1617|1621.3|1615.3|24
1594020000000|2020-07-06 07:20:00|1622.8|1616.8|1622.8|1616.8|1623|1617|1622.5|1616.5|17
1594020300000|2020-07-06 07:25:00|1622.5|1616.5|1622|1616|1623|1617|1622|1616|14
1594020600000|2020-07-06 07:30:00|1622.3|1616.3|1623|1617|1623|1617|1622.3|1616.3|12
1594020900000|2020-07-06 07:35:00|1622.8|1616.8|1624.3|1618.3|1625.3|1619.3|1622.8|1616.8|35
1594021200000|2020-07-06 07:40:00|1623.8|1617.8|1623|1617|1623.8|1617.8|1622.8|1616.8|10
1594021500000|2020-07-06 07:45:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.8|1616.8|11
1594021800000|2020-07-06 07:50:00|1623.3|1617.3|1624|1618|1624|1618|1623.3|1617.3|3
1594022100000|2020-07-06 07:55:00|1623.8|1617.8|1623.5|1617.5|1624.3|1618.3|1622.8|1616.8|16
1594022400000|2020-07-06 08:00:00|1623.8|1617.8|1625|1619|1625.5|1619.5|1623.8|1617.8|26
1594022700000|2020-07-06 08:05:00|1625.3|1619.3|1623.8|1617.8|1625.3|1619.3|1623.8|1617.8|7
1594023000000|2020-07-06 08:10:00|1623.3|1617.3|1623.8|1617.8|1623.8|1617.8|1623.3|1617.3|3
1594023600000|2020-07-06 08:20:00|1624|1618|1623.8|1617.8|1624.5|1618.5|1623.8|1617.8|10
1594023900000|2020-07-06 08:25:00|1623.3|1617.3|1622.8|1616.8|1623.3|1617.3|1622.8|1616.8|20
1594024200000|2020-07-06 08:30:00|1623|1617|1623.8|1617.8|1624|1618|1622.8|1616.8|12
1594024500000|2020-07-06 08:35:00|1623.5|1617.5|1622.5|1616.5|1623.5|1617.5|1622|1616|9
1594024800000|2020-07-06 08:40:00|1622.3|1616.3|1622.3|1616.3|1623.3|1617.3|1621.8|1615.8|14
1594025100000|2020-07-06 08:45:00|1622.5|1616.5|1623|1617|1623.3|1617.3|1622.5|1616.5|4
1594025400000|2020-07-06 08:50:00|1623.3|1617.3|1624.3|1618.3|1624.3|1618.3|1623.3|1617.3|8
1594025700000|2020-07-06 08:55:00|1624.5|1618.5|1624.5|1618.5|1626|1620|1624.5|1618.5|17
1594026000000|2020-07-06 09:00:00|1624.3|1618.3|1625.3|1619.3|1625.3|1619.3|1624.3|1618.3|7
1594026300000|2020-07-06 09:05:00|1625|1619|1624.8|1618.8|1625|1619|1624.8|1618.8|2
1594026600000|2020-07-06 09:10:00|1625|1619|1624.8|1618.8|1625.3|1619.3|1624.8|1618.8|4
1594026900000|2020-07-06 09:15:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1625|1619|8
1594027200000|2020-07-06 09:20:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1624.8|1618.8|3
1594027500000|2020-07-06 09:25:00|1625|1619|1625|1619|1625.3|1619.3|1624.8|1618.8|5
1594027800000|2020-07-06 09:30:00|1625.3|1619.3|1625.3|1619.3|1625.3|1619.3|1625|1619|5
1594028100000|2020-07-06 09:35:00|1625|1619|1625|1619|1625|1619|1625|1619|1
1594028400000|2020-07-06 09:40:00|1625.3|1619.3|1625.3|1619.3|1625.3|1619.3|1625|1619|3
1594028700000|2020-07-06 09:45:00|1625|1619|1626.3|1620.3|1626.3|1620.3|1625|1619|4
1594029000000|2020-07-06 09:50:00|1626|1620|1626.3|1620.3|1626.3|1620.3|1625.8|1619.8|4
1594029300000|2020-07-06 09:55:00|1626|1620|1624.8|1618.8|1626|1620|1624.8|1618.8|7
1594029600000|2020-07-06 10:00:00|1625|1619|1625|1619|1626|1620|1624.8|1618.8|14
1594029900000|2020-07-06 10:05:00|1624.8|1618.8|1625|1619|1625.3|1619.3|1624.8|1618.8|8
1594030200000|2020-07-06 10:10:00|1624.8|1618.8|1624.3|1618.3|1625.3|1619.3|1624.3|1618.3|16
1594030500000|2020-07-06 10:15:00|1624|1618|1623.5|1617.5|1624|1618|1623.5|1617.5|7
1594030800000|2020-07-06 10:20:00|1623.3|1617.3|1623.3|1617.3|1623.5|1617.5|1622.3|1616.3|13
1594031100000|2020-07-06 10:25:00|1623|1617|1622.8|1616.8|1623|1617|1622.8|1616.8|2
1594031400000|2020-07-06 10:30:00|1622|1616|1622.3|1616.3|1622.3|1616.3|1622|1616|2
1594031700000|2020-07-06 10:35:00|1622.5|1616.5|1623.3|1617.3|1623.5|1617.5|1622.5|1616.5|8
1594032000000|2020-07-06 10:40:00|1622.8|1616.8|1624|1618|1624|1618|1622.8|1616.8|7
1594032300000|2020-07-06 10:45:00|1623.8|1617.8|1624.3|1618.3|1624.5|1618.5|1623.8|1617.8|5
1594032600000|2020-07-06 10:50:00|1624|1618|1623.8|1617.8|1624|1618|1623.8|1617.8|2
1594032900000|2020-07-06 10:55:00|1624|1618|1625.3|1619.3|1625.3|1619.3|1623.8|1617.8|10
1594033200000|2020-07-06 11:00:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1625.5|1619.5|2
1594033500000|2020-07-06 11:05:00|1625.5|1619.5|1625.5|1619.5|1625.8|1619.8|1625.5|1619.5|5
1594033800000|2020-07-06 11:10:00|1625.8|1619.8|1625.8|1619.8|1625.8|1619.8|1625.3|1619.3|3
1594034100000|2020-07-06 11:15:00|1626.3|1620.3|1627|1621|1627.3|1621.3|1626.3|1620.3|6
1594034400000|2020-07-06 11:20:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1627|1621|4
1594034700000|2020-07-06 11:25:00|1627.5|1621.5|1628.8|1622.8|1628.8|1622.8|1626.8|1620.8|7
1594035000000|2020-07-06 11:30:00|1627.8|1621.8|1627.8|1621.8|1628.5|1622.5|1627.5|1621.5|12
1594035300000|2020-07-06 11:35:00|1628|1622|1628.3|1622.3|1628.8|1622.8|1628|1622|5
1594035600000|2020-07-06 11:40:00|1627.8|1621.8|1628.3|1622.3|1628.5|1622.5|1627.8|1621.8|4
1594035900000|2020-07-06 11:45:00|1628.5|1622.5|1628.8|1622.8|1628.8|1622.8|1628.5|1622.5|4
1594036200000|2020-07-06 11:50:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|2
1594036500000|2020-07-06 11:55:00|1628.5|1622.5|1629.5|1623.5|1629.8|1623.8|1628.5|1622.5|35
1594036800000|2020-07-06 12:00:00|1629.8|1623.8|1629.8|1623.8|1629.8|1623.8|1629.8|1623.8|1
1594037100000|2020-07-06 12:05:00|1629.5|1623.5|1629.8|1623.8|1629.8|1623.8|1629.5|1623.5|2
1594037400000|2020-07-06 12:10:00|1629.3|1623.3|1629.3|1623.3|1629.8|1623.8|1628.8|1622.8|12
1594037700000|2020-07-06 12:15:00|1629|1623|1629.3|1623.3|1629.5|1623.5|1629|1623|5
1594038300000|2020-07-06 12:25:00|1629.8|1623.8|1629.3|1623.3|1629.8|1623.8|1629.3|1623.3|2
1594038600000|2020-07-06 12:30:00|1629|1623|1628.3|1622.3|1629|1623|1627|1621|10
1594038900000|2020-07-06 12:35:00|1628.5|1622.5|1629.3|1623.3|1629.3|1623.3|1628.3|1622.3|10
1594039200000|2020-07-06 12:40:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|2
1594039500000|2020-07-06 12:45:00|1628.3|1622.3|1628.5|1622.5|1628.8|1622.8|1628|1622|8
1594039800000|2020-07-06 12:50:00|1628.8|1622.8|1628.3|1622.3|1628.8|1622.8|1628|1622|10
1594040100000|2020-07-06 12:55:00|1628.5|1622.5|1629.3|1623.3|1629.3|1623.3|1628.5|1622.5|4
1594040400000|2020-07-06 13:00:00|1629.5|1623.5|1629.5|1623.5|1629.8|1623.8|1628.8|1622.8|25
1594040700000|2020-07-06 13:05:00|1629.8|1623.8|1629.8|1623.8|1630|1624|1628.8|1622.8|16
1594041000000|2020-07-06 13:10:00|1630|1624|1631|1625|1631.3|1625.3|1629.8|1623.8|7
1594041300000|2020-07-06 13:15:00|1630.8|1624.8|1631.8|1625.8|1631.8|1625.8|1630.8|1624.8|11
1594041600000|2020-07-06 13:20:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|8
1594041900000|2020-07-06 13:25:00|1631.5|1625.5|1634.8|1628.8|1634.8|1628.8|1631|1625|22
1594042200000|2020-07-06 13:30:00|1635|1629|1634.8|1628.8|1635.8|1629.8|1634.8|1628.8|9
1594042500000|2020-07-06 13:35:00|1634.5|1628.5|1634.8|1628.8|1635.8|1629.8|1634.5|1628.5|8
1594042800000|2020-07-06 13:40:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|16
1594043100000|2020-07-06 13:45:00|1635.5|1629.5|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|7
1594043400000|2020-07-06 13:50:00|1635.5|1629.5|1634.8|1628.8|1635.5|1629.5|1634.8|1628.8|4
1594043700000|2020-07-06 13:55:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1635|1629|3
1594044000000|2020-07-06 14:00:00|1636|1630|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|8
1594044300000|2020-07-06 14:05:00|1635.5|1629.5|1637.3|1631.3|1637.8|1631.8|1635.3|1629.3|21
1594044600000|2020-07-06 14:10:00|1637.5|1631.5|1636.8|1630.8|1637.8|1631.8|1635.8|1629.8|23
1594044900000|2020-07-06 14:15:00|1637.3|1631.3|1636.8|1630.8|1637.5|1631.5|1636.8|1630.8|6
1594045200000|2020-07-06 14:20:00|1636.5|1630.5|1636.3|1630.3|1636.8|1630.8|1636.3|1630.3|10
1594045500000|2020-07-06 14:25:00|1636|1630|1634.8|1628.8|1636|1630|1634.8|1628.8|13
1594045800000|2020-07-06 14:30:00|1634.5|1628.5|1635.5|1629.5|1635.5|1629.5|1634.3|1628.3|8
1594046100000|2020-07-06 14:35:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|5
1594046400000|2020-07-06 14:40:00|1635.5|1629.5|1636.3|1630.3|1636.3|1630.3|1635.3|1629.3|7
1594046700000|2020-07-06 14:45:00|1636.5|1630.5|1637.3|1631.3|1637.5|1631.5|1636.5|1630.5|6
1594047000000|2020-07-06 14:50:00|1637.5|1631.5|1637.8|1631.8|1637.8|1631.8|1637.3|1631.3|8
1594047300000|2020-07-06 14:55:00|1637.5|1631.5|1637.3|1631.3|1637.5|1631.5|1637.3|1631.3|2
1594047600000|2020-07-06 15:00:00|1637|1631|1636.8|1630.8|1637|1631|1635.5|1629.5|10
1594047900000|2020-07-06 15:05:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.3|1630.3|6
1594048200000|2020-07-06 15:10:00|1637.5|1631.5|1637.3|1631.3|1637.8|1631.8|1637.3|1631.3|7
1594048500000|2020-07-06 15:15:00|1637|1631|1637.5|1631.5|1637.8|1631.8|1636|1630|14
1594048800000|2020-07-06 15:20:00|1637.3|1631.3|1634.8|1628.8|1637.3|1631.3|1634.8|1628.8|28
1594049100000|2020-07-06 15:25:00|1635|1629|1636.8|1630.8|1637.8|1631.8|1635|1629|27
1594049400000|2020-07-06 15:30:00|1637|1631|1636.3|1630.3|1638|1632|1636.3|1630.3|42
1594049700000|2020-07-06 15:35:00|1636.8|1630.8|1635.8|1629.8|1637.8|1631.8|1635.5|1629.5|15
1594050300000|2020-07-06 15:45:00|1635.5|1629.5|1637|1631|1637.3|1631.3|1635.3|1629.3|10
1594050600000|2020-07-06 15:50:00|1637.3|1631.3|1637|1631|1637.3|1631.3|1637|1631|2
1594050900000|2020-07-06 15:55:00|1637.3|1631.3|1636|1630|1637.3|1631.3|1636|1630|6
1594051200000|2020-07-06 16:00:00|1636.3|1630.3|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|3
1594051500000|2020-07-06 16:05:00|1636.5|1630.5|1635.8|1629.8|1636.5|1630.5|1635.8|1629.8|10
1594051800000|2020-07-06 16:10:00|1635.5|1629.5|1635.5|1629.5|1635.8|1629.8|1635.5|1629.5|3
1594052100000|2020-07-06 16:15:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635.5|1629.5|3
1594052700000|2020-07-06 16:25:00|1635.5|1629.5|1636.3|1630.3|1636.3|1630.3|1635.5|1629.5|6
1594053300000|2020-07-06 16:35:00|1636.5|1630.5|1636.5|1630.5|1636.5|1630.5|1636.5|1630.5|1
1594053600000|2020-07-06 16:40:00|1637|1631|1636.8|1630.8|1638|1632|1636.8|1630.8|4
1594053900000|2020-07-06 16:45:00|1637|1631|1637.3|1631.3|1637.3|1631.3|1637|1631|2
1594054500000|2020-07-06 16:55:00|1637.4|1631.4|1637.1|1631.1|1637.4|1631.4|1636.9|1630.9|4
1594080000000|2020-07-07 00:00:00|1637.3|1631.3|1637.4|1631.4|1637.6|1631.6|1636.9|1630.9|10
1594080300000|2020-07-07 00:05:00|1637.6|1631.6|1638.6|1632.6|1638.8|1632.8|1637.6|1631.6|5
1594080600000|2020-07-07 00:10:00|1638.8|1632.8|1638.3|1632.3|1638.8|1632.8|1638.3|1632.3|4
1594080900000|2020-07-07 00:15:00|1638.4|1632.4|1638.3|1632.3|1638.6|1632.6|1638|1632|8
1594081200000|2020-07-07 00:20:00|1638|1632|1638.4|1632.4|1638.4|1632.4|1638|1632|3
1594081500000|2020-07-07 00:25:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1594081800000|2020-07-07 00:30:00|1638|1632|1638.3|1632.3|1638.3|1632.3|1638|1632|6
1594082100000|2020-07-07 00:35:00|1638.6|1632.6|1638.3|1632.3|1638.6|1632.6|1638|1632|4
1594082400000|2020-07-07 00:40:00|1638.4|1632.4|1638.4|1632.4|1638.6|1632.6|1638.3|1632.3|4
1594082700000|2020-07-07 00:45:00|1638.3|1632.3|1638.4|1632.4|1638.4|1632.4|1638|1632|5
1594083000000|2020-07-07 00:50:00|1638.6|1632.6|1638.6|1632.6|1638.6|1632.6|1638.6|1632.6|1
1594083300000|2020-07-07 00:55:00|1638.4|1632.4|1638.6|1632.6|1638.6|1632.6|1638.3|1632.3|4
1594083600000|2020-07-07 01:00:00|1638.4|1632.4|1638|1632|1638.4|1632.4|1637.9|1631.9|9
1594083900000|2020-07-07 01:05:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1594084200000|2020-07-07 01:10:00|1637.8|1631.8|1637.1|1631.1|1637.9|1631.9|1637.1|1631.1|7
1594084500000|2020-07-07 01:15:00|1637.3|1631.3|1637.9|1631.9|1638.1|1632.1|1637.3|1631.3|10
1594084800000|2020-07-07 01:20:00|1637.8|1631.8|1637.8|1631.8|1637.9|1631.9|1637.8|1631.8|3
1594085100000|2020-07-07 01:25:00|1637.6|1631.6|1637.3|1631.3|1638.1|1632.1|1637.3|1631.3|13
1594085400000|2020-07-07 01:30:00|1637.5|1631.5|1637.8|1631.8|1638.1|1632.1|1637.3|1631.3|11
1594085700000|2020-07-07 01:35:00|1637.5|1631.5|1637.1|1631.1|1637.5|1631.5|1637.1|1631.1|4
1594086000000|2020-07-07 01:40:00|1637|1631|1636.5|1630.5|1637.1|1631.1|1636.5|1630.5|4
1594086300000|2020-07-07 01:45:00|1636.6|1630.6|1636.8|1630.8|1637|1631|1636.6|1630.6|5
1594086600000|2020-07-07 01:50:00|1636.3|1630.3|1635.3|1629.3|1636.3|1630.3|1635.3|1629.3|6
1594087200000|2020-07-07 02:00:00|1635.6|1629.6|1635.3|1629.3|1636|1630|1635.3|1629.3|4
1594087500000|2020-07-07 02:05:00|1635.1|1629.1|1636.1|1630.1|1636.1|1630.1|1635.1|1629.1|6
1594087800000|2020-07-07 02:10:00|1636|1630|1635.9|1629.9|1636.3|1630.3|1635.5|1629.5|6
1594088100000|2020-07-07 02:15:00|1636.3|1630.3|1636.3|1630.3|1636.8|1630.8|1636.3|1630.3|4
1594088400000|2020-07-07 02:20:00|1636.1|1630.1|1635.9|1629.9|1636.1|1630.1|1635.8|1629.8|7
1594088700000|2020-07-07 02:25:00|1636|1630|1636.3|1630.3|1636.3|1630.3|1636|1630|2
1594089000000|2020-07-07 02:30:00|1636|1630|1635.6|1629.6|1636|1630|1635.6|1629.6|3
1594089300000|2020-07-07 02:35:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.9|1628.9|8
1594089600000|2020-07-07 02:40:00|1635.4|1629.4|1634.6|1628.6|1635.4|1629.4|1634.5|1628.5|9
1594089900000|2020-07-07 02:45:00|1634.8|1628.8|1634.3|1628.3|1634.8|1628.8|1634.3|1628.3|4
1594090200000|2020-07-07 02:50:00|1634|1628|1633.8|1627.8|1634|1628|1633.6|1627.6|4
1594090500000|2020-07-07 02:55:00|1633.5|1627.5|1633.8|1627.8|1633.8|1627.8|1633.5|1627.5|2
1594090800000|2020-07-07 03:00:00|1633.9|1627.9|1633.8|1627.8|1634.3|1628.3|1633.5|1627.5|7
1594091700000|2020-07-07 03:15:00|1634.1|1628.1|1633.5|1627.5|1634.1|1628.1|1633.3|1627.3|7
1594092000000|2020-07-07 03:20:00|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1
1594092300000|2020-07-07 03:25:00|1633.3|1627.3|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|2
1594093200000|2020-07-07 03:40:00|1634.1|1628.1|1634.1|1628.1|1634.1|1628.1|1634.1|1628.1|1
1594093500000|2020-07-07 03:45:00|1634|1628|1633.8|1627.8|1634.1|1628.1|1633.8|1627.8|4
1594094100000|2020-07-07 03:55:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1634|1628|2
1594094400000|2020-07-07 04:00:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1634|1628|2
1594094700000|2020-07-07 04:05:00|1633.8|1627.8|1632.8|1626.8|1633.8|1627.8|1632.8|1626.8|5
1594095000000|2020-07-07 04:10:00|1632.3|1626.3|1632.3|1626.3|1632.4|1626.4|1632.3|1626.3|3
1594095300000|2020-07-07 04:15:00|1632.5|1626.5|1632.8|1626.8|1632.8|1626.8|1632.5|1626.5|2
1594095600000|2020-07-07 04:20:00|1633|1627|1633.5|1627.5|1633.5|1627.5|1633|1627|5
1594095900000|2020-07-07 04:25:00|1634.1|1628.1|1634.8|1628.8|1634.8|1628.8|1634.1|1628.1|6
1594096200000|2020-07-07 04:30:00|1635|1629|1635.5|1629.5|1635.8|1629.8|1635|1629|14
1594096800000|2020-07-07 04:40:00|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1
1594097100000|2020-07-07 04:45:00|1635.3|1629.3|1633.4|1627.4|1635.3|1629.3|1632.1|1626.1|17
1594097400000|2020-07-07 04:50:00|1633.9|1627.9|1634.1|1628.1|1634.1|1628.1|1633.9|1627.9|2
1594097700000|2020-07-07 04:55:00|1635|1629|1634.6|1628.6|1635|1629|1634.3|1628.3|11
1594098000000|2020-07-07 05:00:00|1634.5|1628.5|1634.4|1628.4|1634.5|1628.5|1634.4|1628.4|2
1594098300000|2020-07-07 05:05:00|1634.3|1628.3|1634.5|1628.5|1634.5|1628.5|1634.3|1628.3|2
1594098600000|2020-07-07 05:10:00|1635.1|1629.1|1635.9|1629.9|1635.9|1629.9|1635|1629|5
1594098900000|2020-07-07 05:15:00|1636.1|1630.1|1635.9|1629.9|1636.1|1630.1|1635.8|1629.8|3
1594099200000|2020-07-07 05:20:00|1636.1|1630.1|1636.3|1630.3|1636.5|1630.5|1636|1630|8
1594099500000|2020-07-07 05:25:00|1636.8|1630.8|1636.8|1630.8|1637.1|1631.1|1636.4|1630.4|7
1594099800000|2020-07-07 05:30:00|1636.5|1630.5|1636.3|1630.3|1636.5|1630.5|1636|1630|6
1594100100000|2020-07-07 05:35:00|1636.5|1630.5|1636.4|1630.4|1637.3|1631.3|1636.4|1630.4|24
1594100400000|2020-07-07 05:40:00|1635.9|1629.9|1635.1|1629.1|1635.9|1629.9|1635.1|1629.1|4
1594100700000|2020-07-07 05:45:00|1634.9|1628.9|1635.1|1629.1|1635.1|1629.1|1634.8|1628.8|6
1594101000000|2020-07-07 05:50:00|1634.9|1628.9|1633.3|1627.3|1634.9|1628.9|1633.1|1627.1|69
1594101300000|2020-07-07 05:55:00|1633.1|1627.1|1632.9|1626.9|1633.3|1627.3|1632.3|1626.3|44
1594101600000|2020-07-07 06:00:00|1632.8|1626.8|1633.5|1627.5|1633.5|1627.5|1632.1|1626.1|25
1594101900000|2020-07-07 06:05:00|1633.8|1627.8|1633.5|1627.5|1634.1|1628.1|1632.4|1626.4|31
1594102200000|2020-07-07 06:10:00|1633.3|1627.3|1633|1627|1633.8|1627.8|1632.4|1626.4|16
1594102500000|2020-07-07 06:15:00|1632.8|1626.8|1633.5|1627.5|1634.6|1628.6|1632.8|1626.8|29
1594102800000|2020-07-07 06:20:00|1633.6|1627.6|1633|1627|1634.3|1628.3|1632.8|1626.8|18
1594103100000|2020-07-07 06:25:00|1632.8|1626.8|1633.3|1627.3|1633.3|1627.3|1632.8|1626.8|10
1594103400000|2020-07-07 06:30:00|1633.8|1627.8|1635|1629|1635.3|1629.3|1633.3|1627.3|21
1594103700000|2020-07-07 06:35:00|1635.1|1629.1|1635.3|1629.3|1637|1631|1635.1|1629.1|12
1594104000000|2020-07-07 06:40:00|1635.5|1629.5|1635.1|1629.1|1635.5|1629.5|1635.1|1629.1|11
1594104300000|2020-07-07 06:45:00|1634.9|1628.9|1634.8|1628.8|1635.1|1629.1|1634.8|1628.8|13
1594104600000|2020-07-07 06:50:00|1635|1629|1635.1|1629.1|1635.6|1629.6|1634.3|1628.3|28
1594104900000|2020-07-07 06:55:00|1635.3|1629.3|1635.3|1629.3|1636.5|1630.5|1634.3|1628.3|19
1594105200000|2020-07-07 07:00:00|1635.5|1629.5|1633.5|1627.5|1635.5|1629.5|1633.3|1627.3|23
1594105500000|2020-07-07 07:05:00|1633|1627|1632|1626|1633.5|1627.5|1631.5|1625.5|28
1594105800000|2020-07-07 07:10:00|1632.3|1626.3|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|17
1594106100000|2020-07-07 07:15:00|1632.8|1626.8|1634.8|1628.8|1635.3|1629.3|1632.8|1626.8|24
1594106400000|2020-07-07 07:20:00|1634|1628|1633.8|1627.8|1634|1628|1633|1627|14
1594106700000|2020-07-07 07:25:00|1633.5|1627.5|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|8
1594107000000|2020-07-07 07:30:00|1634.3|1628.3|1635.3|1629.3|1635.3|1629.3|1633.5|1627.5|19
1594107300000|2020-07-07 07:35:00|1634.5|1628.5|1634.8|1628.8|1634.8|1628.8|1634.3|1628.3|4
1594107600000|2020-07-07 07:40:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|3
1594107900000|2020-07-07 07:45:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.5|1628.5|23
1594108200000|2020-07-07 07:50:00|1634.8|1628.8|1635.8|1629.8|1636.3|1630.3|1634.8|1628.8|9
1594108500000|2020-07-07 07:55:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|12
1594108800000|2020-07-07 08:00:00|1636|1630|1636.3|1630.3|1636.8|1630.8|1636|1630|10
1594109100000|2020-07-07 08:05:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635|1629|8
1594109400000|2020-07-07 08:10:00|1635.5|1629.5|1636.3|1630.3|1637|1631|1635.3|1629.3|17
1594109700000|2020-07-07 08:15:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.5|1630.5|4
1594110000000|2020-07-07 08:20:00|1636.5|1630.5|1636.5|1630.5|1637|1631|1636.5|1630.5|5
1594110300000|2020-07-07 08:25:00|1636.8|1630.8|1633.3|1627.3|1636.8|1630.8|1633.3|1627.3|22
1594110600000|2020-07-07 08:30:00|1633.5|1627.5|1633|1627|1633.8|1627.8|1632.3|1626.3|23
1594110900000|2020-07-07 08:35:00|1632.8|1626.8|1631.8|1625.8|1633.3|1627.3|1631.5|1625.5|19
1594111200000|2020-07-07 08:40:00|1632|1626|1634.5|1628.5|1635|1629|1632|1626|25
1594111500000|2020-07-07 08:45:00|1633.8|1627.8|1632.8|1626.8|1633.8|1627.8|1632.5|1626.5|13
1594111800000|2020-07-07 08:50:00|1632.5|1626.5|1632.3|1626.3|1632.8|1626.8|1632.3|1626.3|5
1594112100000|2020-07-07 08:55:00|1632.5|1626.5|1632.3|1626.3|1632.8|1626.8|1631.8|1625.8|11
1594112400000|2020-07-07 09:00:00|1632.5|1626.5|1631.3|1625.3|1632.8|1626.8|1631.3|1625.3|11
1594112700000|2020-07-07 09:05:00|1631.5|1625.5|1632|1626|1633|1627|1631.5|1625.5|10
1594113000000|2020-07-07 09:10:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1631.5|1625.5|21
1594113300000|2020-07-07 09:15:00|1632|1626|1632.8|1626.8|1633|1627|1631.8|1625.8|8
1594113900000|2020-07-07 09:25:00|1632.3|1626.3|1633|1627|1633|1627|1631.8|1625.8|10
1594114200000|2020-07-07 09:30:00|1632.8|1626.8|1632.3|1626.3|1632.8|1626.8|1631.8|1625.8|9
1594114500000|2020-07-07 09:35:00|1632.8|1626.8|1633|1627|1633.3|1627.3|1632.5|1626.5|10
1594114800000|2020-07-07 09:40:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1
1594115100000|2020-07-07 09:45:00|1633|1627|1632.3|1626.3|1633|1627|1632.3|1626.3|7
1594115400000|2020-07-07 09:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594115700000|2020-07-07 09:55:00|1632|1626|1632.8|1626.8|1632.8|1626.8|1632|1626|3
1594116000000|2020-07-07 10:00:00|1633|1627|1632.8|1626.8|1633|1627|1632.8|1626.8|2
1594116300000|2020-07-07 10:05:00|1633|1627|1633.3|1627.3|1633.3|1627.3|1633|1627|4
1594116600000|2020-07-07 10:10:00|1633|1627|1632.3|1626.3|1633|1627|1632|1626|3
1594116900000|2020-07-07 10:15:00|1632|1626|1631.3|1625.3|1632|1626|1631.3|1625.3|14
1594117200000|2020-07-07 10:20:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631|1625|7
1594117800000|2020-07-07 10:30:00|1631.3|1625.3|1631.5|1625.5|1631.5|1625.5|1631.3|1625.3|4
1594118100000|2020-07-07 10:35:00|1631.8|1625.8|1632.3|1626.3|1632.3|1626.3|1631.5|1625.5|7
1594118400000|2020-07-07 10:40:00|1632|1626|1631.5|1625.5|1632|1626|1631.5|1625.5|4
1594118700000|2020-07-07 10:45:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1
1594119000000|2020-07-07 10:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594119300000|2020-07-07 10:55:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594119600000|2020-07-07 11:00:00|1632|1626|1632|1626|1632|1626|1632|1626|1
1594119900000|2020-07-07 11:05:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|3
1594120500000|2020-07-07 11:15:00|1631.3|1625.3|1631.3|1625.3|1631.5|1625.5|1631|1625|7
1594120800000|2020-07-07 11:20:00|1631|1625|1630.8|1624.8|1631|1625|1630.8|1624.8|2
1594121100000|2020-07-07 11:25:00|1630.5|1624.5|1628.8|1622.8|1630.5|1624.5|1628.8|1622.8|18
1594121400000|2020-07-07 11:30:00|1629|1623|1629.8|1623.8|1630.3|1624.3|1629|1623|4
1594121700000|2020-07-07 11:35:00|1630|1624|1629.8|1623.8|1630|1624|1628.8|1622.8|7
1594122000000|2020-07-07 11:40:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1630|1624|10
1594122300000|2020-07-07 11:45:00|1631.3|1625.3|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|6
1594122600000|2020-07-07 11:50:00|1632.5|1626.5|1632.8|1626.8|1632.8|1626.8|1631.8|1625.8|18
1594122900000|2020-07-07 11:55:00|1633|1627|1633|1627|1634.3|1628.3|1632.3|1626.3|39
1594123200000|2020-07-07 12:00:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633|1627|7
1594123500000|2020-07-07 12:05:00|1633.5|1627.5|1634.3|1628.3|1634.8|1628.8|1633.5|1627.5|8
1594123800000|2020-07-07 12:10:00|1634.8|1628.8|1635|1629|1635|1629|1634.3|1628.3|7
1594124100000|2020-07-07 12:15:00|1634.8|1628.8|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|5
1594124400000|2020-07-07 12:20:00|1636|1630|1635.8|1629.8|1636|1630|1635.8|1629.8|2
1594124700000|2020-07-07 12:25:00|1636|1630|1635.3|1629.3|1636|1630|1635.3|1629.3|6
1594125000000|2020-07-07 12:30:00|1635|1629|1635.5|1629.5|1635.5|1629.5|1634.8|1628.8|9
1594125300000|2020-07-07 12:35:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635|1629|6
1594125600000|2020-07-07 12:40:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.8|1628.8|15
1594125900000|2020-07-07 12:45:00|1635.5|1629.5|1635.3|1629.3|1636|1630|1634.8|1628.8|12
1594126200000|2020-07-07 12:50:00|1635|1629|1634.8|1628.8|1635.3|1629.3|1634.8|1628.8|15
1594126500000|2020-07-07 12:55:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|8
1594126800000|2020-07-07 13:00:00|1636.5|1630.5|1635.3|1629.3|1636.8|1630.8|1635|1629|22
1594127100000|2020-07-07 13:05:00|1635.5|1629.5|1634.8|1628.8|1636.3|1630.3|1634.8|1628.8|31
1594127400000|2020-07-07 13:10:00|1635|1629|1632.3|1626.3|1635.3|1629.3|1632.3|1626.3|27
1594127700000|2020-07-07 13:15:00|1632|1626|1634.3|1628.3|1634.5|1628.5|1631.3|1625.3|29
1594128000000|2020-07-07 13:20:00|1634|1628|1634.3|1628.3|1634.8|1628.8|1633.3|1627.3|23
1594128300000|2020-07-07 13:25:00|1634.5|1628.5|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|12
1594128600000|2020-07-07 13:30:00|1634.8|1628.8|1634.8|1628.8|1635.3|1629.3|1634|1628|21
1594128900000|2020-07-07 13:35:00|1634.5|1628.5|1633.5|1627.5|1634.5|1628.5|1633.3|1627.3|13
1594129200000|2020-07-07 13:40:00|1633.8|1627.8|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|14
1594129500000|2020-07-07 13:45:00|1635|1629|1636.3|1630.3|1636.8|1630.8|1634.5|1628.5|15
1594129800000|2020-07-07 13:50:00|1636|1630|1636.3|1630.3|1636.5|1630.5|1635.8|1629.8|8
1594130100000|2020-07-07 13:55:00|1636.5|1630.5|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|13
1594130400000|2020-07-07 14:00:00|1635.3|1629.3|1636.3|1630.3|1636.5|1630.5|1635.3|1629.3|13
1594130700000|2020-07-07 14:05:00|1636|1630|1636.3|1630.3|1636.8|1630.8|1635.8|1629.8|13
1594131000000|2020-07-07 14:10:00|1635.8|1629.8|1636.8|1630.8|1636.8|1630.8|1635.3|1629.3|15
1594131300000|2020-07-07 14:15:00|1637.3|1631.3|1636.8|1630.8|1637.8|1631.8|1636.3|1630.3|11
1594131600000|2020-07-07 14:20:00|1637.3|1631.3|1637.8|1631.8|1637.8|1631.8|1637|1631|12
1594131900000|2020-07-07 14:25:00|1637.3|1631.3|1637.8|1631.8|1638.3|1632.3|1637|1631|15
1594132200000|2020-07-07 14:30:00|1638|1632|1636.3|1630.3|1638.3|1632.3|1636.3|1630.3|29
1594132500000|2020-07-07 14:35:00|1636.8|1630.8|1637.5|1631.5|1638|1632|1636.8|1630.8|7
1594132800000|2020-07-07 14:40:00|1637.8|1631.8|1638.5|1632.5|1638.8|1632.8|1637.8|1631.8|14
1594133100000|2020-07-07 14:45:00|1638.3|1632.3|1638.8|1632.8|1638.8|1632.8|1638|1632|9
1594133400000|2020-07-07 14:50:00|1638.5|1632.5|1638.8|1632.8|1638.8|1632.8|1637.8|1631.8|6
1594133700000|2020-07-07 14:55:00|1639|1633|1639.3|1633.3|1639.5|1633.5|1638.3|1632.3|16
1594134000000|2020-07-07 15:00:00|1638.8|1632.8|1638.8|1632.8|1639.3|1633.3|1638.5|1632.5|8
1594134300000|2020-07-07 15:05:00|1638.5|1632.5|1640|1634|1640.3|1634.3|1638.3|1632.3|15
1594134600000|2020-07-07 15:10:00|1640.3|1634.3|1641|1635|1641.5|1635.5|1640|1634|22
1594134900000|2020-07-07 15:15:00|1641.3|1635.3|1641.8|1635.8|1641.8|1635.8|1640.5|1634.5|10
1594135200000|2020-07-07 15:20:00|1641.5|1635.5|1641.8|1635.8|1641.8|1635.8|1641.5|1635.5|2
1594135500000|2020-07-07 15:25:00|1641.5|1635.5|1639.5|1633.5|1641.5|1635.5|1639.5|1633.5|14
1594135800000|2020-07-07 15:30:00|1639.8|1633.8|1638.3|1632.3|1639.8|1633.8|1635.5|1629.5|47
1594136100000|2020-07-07 15:35:00|1638|1632|1637.3|1631.3|1638|1632|1636|1630|30
1594136400000|2020-07-07 15:40:00|1637.5|1631.5|1637.8|1631.8|1638.3|1632.3|1637.3|1631.3|14
1594136700000|2020-07-07 15:45:00|1637.5|1631.5|1638|1632|1638.3|1632.3|1636.8|1630.8|11
1594137000000|2020-07-07 15:50:00|1637.8|1631.8|1638.5|1632.5|1638.5|1632.5|1637.8|1631.8|3
1594137300000|2020-07-07 15:55:00|1638.8|1632.8|1638|1632|1638.8|1632.8|1637.5|1631.5|10
1594137600000|2020-07-07 16:00:00|1637.8|1631.8|1638|1632|1638.3|1632.3|1637.8|1631.8|6
1594137900000|2020-07-07 16:05:00|1638.3|1632.3|1637.8|1631.8|1638.8|1632.8|1637.8|1631.8|8
1594138200000|2020-07-07 16:10:00|1637.5|1631.5|1637|1631|1637.5|1631.5|1636.5|1630.5|14
1594138500000|2020-07-07 16:15:00|1637.3|1631.3|1637|1631|1637.3|1631.3|1637|1631|2
1594139100000|2020-07-07 16:25:00|1637.8|1631.8|1637.5|1631.5|1637.8|1631.8|1637|1631|13
1594139400000|2020-07-07 16:30:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1594139700000|2020-07-07 16:35:00|1637.3|1631.3|1637.3|1631.3|1637.3|1631.3|1637.3|1631.3|1
1594140000000|2020-07-07 16:40:00|1637.5|1631.5|1637.8|1631.8|1638|1632|1637.5|1631.5|4
1594140300000|2020-07-07 16:45:00|1638.3|1632.3|1637.8|1631.8|1638.3|1632.3|1637.3|1631.3|8
1594140600000|2020-07-07 16:50:00|1638.3|1632.3|1637.8|1631.8|1638.3|1632.3|1637.8|1631.8|5
1594140900000|2020-07-07 16:55:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637.4|1631.4|7
1594166400000|2020-07-08 00:00:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.5|1630.5|4
1594166700000|2020-07-08 00:05:00|1637|1631|1637.5|1631.5|1638.1|1632.1|1637|1631|9
1594167000000|2020-07-08 00:10:00|1637.6|1631.6|1637.1|1631.1|1637.8|1631.8|1637|1631|7
1594167600000|2020-07-08 00:20:00|1637.3|1631.3|1637.5|1631.5|1637.5|1631.5|1637.3|1631.3|2
1594167900000|2020-07-08 00:25:00|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1
1594168200000|2020-07-08 00:30:00|1637.5|1631.5|1637.5|1631.5|1637.5|1631.5|1637.5|1631.5|1
1594168500000|2020-07-08 00:35:00|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1
1594169100000|2020-07-08 00:45:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1594169400000|2020-07-08 00:50:00|1637.3|1631.3|1637.1|1631.1|1637.3|1631.3|1637.1|1631.1|2
1594170000000|2020-07-08 01:00:00|1637.4|1631.4|1637.1|1631.1|1637.4|1631.4|1637.1|1631.1|4
1594170300000|2020-07-08 01:05:00|1637.3|1631.3|1636.9|1630.9|1637.3|1631.3|1636.1|1630.1|10
1594170600000|2020-07-08 01:10:00|1637|1631|1638.5|1632.5|1638.9|1632.9|1636.9|1630.9|28
1594170900000|2020-07-08 01:15:00|1638.8|1632.8|1638.9|1632.9|1638.9|1632.9|1638.5|1632.5|4
1594171200000|2020-07-08 01:20:00|1638.5|1632.5|1639.4|1633.4|1639.4|1633.4|1638.5|1632.5|9
1594171500000|2020-07-08 01:25:00|1639.1|1633.1|1639|1633|1639.4|1633.4|1639|1633|7
1594171800000|2020-07-08 01:30:00|1639.1|1633.1|1639.5|1633.5|1639.5|1633.5|1639.1|1633.1|3
1594172100000|2020-07-08 01:35:00|1639.6|1633.6|1639.5|1633.5|1639.6|1633.6|1639.5|1633.5|4
1594172400000|2020-07-08 01:40:00|1639.8|1633.8|1639.5|1633.5|1639.8|1633.8|1639.5|1633.5|2
1594172700000|2020-07-08 01:45:00|1639.6|1633.6|1640.3|1634.3|1640.8|1634.8|1639.5|1633.5|13
1594173000000|2020-07-08 01:50:00|1640.1|1634.1|1640.1|1634.1|1640.1|1634.1|1639.9|1633.9|5
1594173300000|2020-07-08 01:55:00|1640|1634|1639.8|1633.8|1640.3|1634.3|1639.5|1633.5|8
1594173600000|2020-07-08 02:00:00|1639.5|1633.5|1639.5|1633.5|1639.5|1633.5|1639|1633|5
1594173900000|2020-07-08 02:05:00|1639.8|1633.8|1639.5|1633.5|1639.8|1633.8|1638.9|1632.9|15
1594174200000|2020-07-08 02:10:00|1639.6|1633.6|1639.6|1633.6|1639.6|1633.6|1639.5|1633.5|3
1594174500000|2020-07-08 02:15:00|1639.8|1633.8|1640.5|1634.5|1640.6|1634.6|1639.8|1633.8|3
1594174800000|2020-07-08 02:20:00|1641|1635|1641|1635|1641|1635|1641|1635|1
1594175700000|2020-07-08 02:35:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1
1594176000000|2020-07-08 02:40:00|1641.3|1635.3|1641.3|1635.3|1641.5|1635.5|1640.9|1634.9|12
1594176300000|2020-07-08 02:45:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.3|1635.3|3
1594176900000|2020-07-08 02:55:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1641.1|1635.1|2
1594177200000|2020-07-08 03:00:00|1641.5|1635.5|1641.6|1635.6|1641.6|1635.6|1641.3|1635.3|7
1594177500000|2020-07-08 03:05:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.1|1635.1|4
1594178100000|2020-07-08 03:15:00|1641.3|1635.3|1641.3|1635.3|1641.3|1635.3|1641.3|1635.3|1
1594178400000|2020-07-08 03:20:00|1641|1635|1641|1635|1641|1635|1640.6|1634.6|3
1594178700000|2020-07-08 03:25:00|1640.8|1634.8|1640.1|1634.1|1640.8|1634.8|1640.1|1634.1|7
1594179000000|2020-07-08 03:30:00|1640.3|1634.3|1640.4|1634.4|1640.5|1634.5|1640.3|1634.3|4
1594179300000|2020-07-08 03:35:00|1640.3|1634.3|1641|1635|1641|1635|1640.3|1634.3|3
1594179600000|2020-07-08 03:40:00|1641.1|1635.1|1641.1|1635.1|1641.1|1635.1|1641.1|1635.1|1
1594179900000|2020-07-08 03:45:00|1641|1635|1640.9|1634.9|1641|1635|1640.9|1634.9|2
1594180200000|2020-07-08 03:50:00|1641.1|1635.1|1641|1635|1641.1|1635.1|1641|1635|2
1594181100000|2020-07-08 04:05:00|1640.9|1634.9|1640.3|1634.3|1640.9|1634.9|1640.3|1634.3|16
1594181400000|2020-07-08 04:10:00|1640|1634|1640|1634|1640.3|1634.3|1640|1634|7
1594182000000|2020-07-08 04:20:00|1640.3|1634.3|1640.3|1634.3|1640.3|1634.3|1640.3|1634.3|1
1594182300000|2020-07-08 04:25:00|1640.4|1634.4|1640.6|1634.6|1640.6|1634.6|1640.4|1634.4|3
1594182600000|2020-07-08 04:30:00|1640.4|1634.4|1639.8|1633.8|1640.4|1634.4|1639.8|1633.8|4
1594182900000|2020-07-08 04:35:00|1640|1634|1640|1634|1640.3|1634.3|1640|1634|4
1594183500000|2020-07-08 04:45:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1594183800000|2020-07-08 04:50:00|1640|1634|1640|1634|1640|1634|1640|1634|1
1594184100000|2020-07-08 04:55:00|1640.1|1634.1|1640|1634|1640.1|1634.1|1639.8|1633.8|7
1594184400000|2020-07-08 05:00:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1594184700000|2020-07-08 05:05:00|1640|1634|1640.1|1634.1|1640.1|1634.1|1640|1634|4
1594185000000|2020-07-08 05:10:00|1640|1634|1640|1634|1640.1|1634.1|1640|1634|3
1594185300000|2020-07-08 05:15:00|1640.3|1634.3|1639.3|1633.3|1640.3|1634.3|1639.3|1633.3|5
1594185600000|2020-07-08 05:20:00|1639.1|1633.1|1638.8|1632.8|1639.1|1633.1|1638.8|1632.8|3
1594185900000|2020-07-08 05:25:00|1638.5|1632.5|1638.5|1632.5|1638.5|1632.5|1638.3|1632.3|5
1594186200000|2020-07-08 05:30:00|1638.3|1632.3|1639.8|1633.8|1639.8|1633.8|1638.3|1632.3|13
1594186500000|2020-07-08 05:35:00|1639.5|1633.5|1639.6|1633.6|1639.8|1633.8|1639.5|1633.5|13
1594186800000|2020-07-08 05:40:00|1639.8|1633.8|1638.8|1632.8|1639.8|1633.8|1638.8|1632.8|11
1594187100000|2020-07-08 05:45:00|1638.5|1632.5|1639.5|1633.5|1639.5|1633.5|1638.3|1632.3|12
1594187400000|2020-07-08 05:50:00|1639.6|1633.6|1639.8|1633.8|1640.6|1634.6|1639.6|1633.6|18
1594187700000|2020-07-08 05:55:00|1640|1634|1641|1635|1641.1|1635.1|1639.9|1633.9|14
1594188000000|2020-07-08 06:00:00|1640.9|1634.9|1640|1634|1641.1|1635.1|1640|1634|24
1594188300000|2020-07-08 06:05:00|1640.3|1634.3|1640.8|1634.8|1641|1635|1640.3|1634.3|11
1594188600000|2020-07-08 06:10:00|1641.1|1635.1|1640.8|1634.8|1641.1|1635.1|1640.5|1634.5|9
1594188900000|2020-07-08 06:15:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1641|1635|7
1594189200000|2020-07-08 06:20:00|1641|1635|1641.5|1635.5|1641.5|1635.5|1640.5|1634.5|7
1594189500000|2020-07-08 06:25:00|1641.6|1635.6|1642.6|1636.6|1642.6|1636.6|1641.6|1635.6|15
1594189800000|2020-07-08 06:30:00|1642.8|1636.8|1642.9|1636.9|1642.9|1636.9|1642.8|1636.8|4
1594190100000|2020-07-08 06:35:00|1642.8|1636.8|1642.8|1636.8|1642.9|1636.9|1642.5|1636.5|5
1594190400000|2020-07-08 06:40:00|1643|1637|1643.3|1637.3|1643.6|1637.6|1643|1637|13
1594190700000|2020-07-08 06:45:00|1643.4|1637.4|1643.3|1637.3|1643.4|1637.4|1643.3|1637.3|16
1594191000000|2020-07-08 06:50:00|1643|1637|1643.5|1637.5|1643.6|1637.6|1642.8|1636.8|12
1594191300000|2020-07-08 06:55:00|1643.3|1637.3|1643.8|1637.8|1643.8|1637.8|1643.3|1637.3|20
1594191600000|2020-07-08 07:00:00|1643.5|1637.5|1642|1636|1643.5|1637.5|1642|1636|17
1594191900000|2020-07-08 07:05:00|1641.8|1635.8|1641|1635|1642.3|1636.3|1641|1635|16
1594192200000|2020-07-08 07:10:00|1641.3|1635.3|1641.3|1635.3|1641.8|1635.8|1641|1635|17
1594192500000|2020-07-08 07:15:00|1641|1635|1641.5|1635.5|1641.5|1635.5|1640.3|1634.3|13
1594192800000|2020-07-08 07:20:00|1641.8|1635.8|1644.3|1638.3|1644.3|1638.3|1641.8|1635.8|22
1594193100000|2020-07-08 07:25:00|1644|1638|1647.3|1641.3|1647.8|1641.8|1643.8|1637.8|38
1594193400000|2020-07-08 07:30:00|1647.5|1641.5|1648.5|1642.5|1648.5|1642.5|1646.8|1640.8|25
1594193700000|2020-07-08 07:35:00|1648.3|1642.3|1648|1642|1649.3|1643.3|1647.8|1641.8|26
1594194000000|2020-07-08 07:40:00|1648.3|1642.3|1647|1641|1648.3|1642.3|1647|1641|8
1594194300000|2020-07-08 07:45:00|1647.3|1641.3|1647|1641|1647.3|1641.3|1647|1641|6
1594194600000|2020-07-08 07:50:00|1646.8|1640.8|1645.8|1639.8|1646.8|1640.8|1645.3|1639.3|12
1594194900000|2020-07-08 07:55:00|1646.3|1640.3|1647.8|1641.8|1648.5|1642.5|1646.3|1640.3|12
1594195200000|2020-07-08 08:00:00|1647.5|1641.5|1648.8|1642.8|1648.8|1642.8|1647.3|1641.3|10
1594195500000|2020-07-08 08:05:00|1649|1643|1649.3|1643.3|1649.5|1643.5|1648.8|1642.8|8
1594195800000|2020-07-08 08:10:00|1649|1643|1647.8|1641.8|1649|1643|1647.5|1641.5|19
1594196100000|2020-07-08 08:15:00|1647.5|1641.5|1646.3|1640.3|1647.5|1641.5|1646.3|1640.3|15
1594196400000|2020-07-08 08:20:00|1646.5|1640.5|1646.3|1640.3|1646.5|1640.5|1646.3|1640.3|2
1594196700000|2020-07-08 08:25:00|1646|1640|1645.8|1639.8|1646|1640|1645.8|1639.8|4
1594197000000|2020-07-08 08:30:00|1645.5|1639.5|1644.5|1638.5|1645.5|1639.5|1644.5|1638.5|6
1594197300000|2020-07-08 08:35:00|1645|1639|1646.8|1640.8|1646.8|1640.8|1645|1639|29
1594197600000|2020-07-08 08:40:00|1646.3|1640.3|1645.5|1639.5|1646.3|1640.3|1645|1639|12
1594197900000|2020-07-08 08:45:00|1645.8|1639.8|1646.3|1640.3|1646.3|1640.3|1645.8|1639.8|2
1594198200000|2020-07-08 08:50:00|1646.5|1640.5|1646.8|1640.8|1647.3|1641.3|1646.5|1640.5|8
1594198500000|2020-07-08 08:55:00|1646.3|1640.3|1646.8|1640.8|1647|1641|1645.8|1639.8|10
1594198800000|2020-07-08 09:00:00|1647|1641|1645.8|1639.8|1647|1641|1645.8|1639.8|9
1594199100000|2020-07-08 09:05:00|1646|1640|1646.3|1640.3|1646.5|1640.5|1645.5|1639.5|15
1594199400000|2020-07-08 09:10:00|1646|1640|1645.5|1639.5|1646|1640|1645.5|1639.5|3
1594199700000|2020-07-08 09:15:00|1645.8|1639.8|1646.8|1640.8|1647|1641|1645.5|1639.5|11
1594200000000|2020-07-08 09:20:00|1647|1641|1646|1640|1647|1641|1646|1640|7
1594200300000|2020-07-08 09:25:00|1645.8|1639.8|1645.5|1639.5|1645.8|1639.8|1645|1639|9
1594200600000|2020-07-08 09:30:00|1645.3|1639.3|1648.3|1642.3|1648.5|1642.5|1645.3|1639.3|25
1594200900000|2020-07-08 09:35:00|1648.5|1642.5|1649.3|1643.3|1649.3|1643.3|1648.3|1642.3|13
1594201200000|2020-07-08 09:40:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1649|1643|6
1594201500000|2020-07-08 09:45:00|1649|1643|1649.3|1643.3|1649.8|1643.8|1649|1643|6
1594201800000|2020-07-08 09:50:00|1649.5|1643.5|1648.8|1642.8|1649.5|1643.5|1648.8|1642.8|3
1594202100000|2020-07-08 09:55:00|1649|1643|1649.5|1643.5|1649.8|1643.8|1649|1643|12
1594202400000|2020-07-08 10:00:00|1649.3|1643.3|1649.3|1643.3|1649.3|1643.3|1649.3|1643.3|1
1594202700000|2020-07-08 10:05:00|1649.8|1643.8|1649.8|1643.8|1649.8|1643.8|1649.8|1643.8|1
1594203000000|2020-07-08 10:10:00|1649.5|1643.5|1649.5|1643.5|1649.5|1643.5|1649.3|1643.3|3
1594203300000|2020-07-08 10:15:00|1649.8|1643.8|1650.3|1644.3|1650.8|1644.8|1649.8|1643.8|8
1594203600000|2020-07-08 10:20:00|1650|1644|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|6
1594203900000|2020-07-08 10:25:00|1650.3|1644.3|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|3
1594204200000|2020-07-08 10:30:00|1650|1644|1650.8|1644.8|1650.8|1644.8|1650|1644|4
1594204500000|2020-07-08 10:35:00|1650.5|1644.5|1650.3|1644.3|1650.5|1644.5|1649.8|1643.8|13
1594204800000|2020-07-08 10:40:00|1650.5|1644.5|1651.8|1645.8|1651.8|1645.8|1650.5|1644.5|5
1594205100000|2020-07-08 10:45:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651|1645|9
1594205400000|2020-07-08 10:50:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651.3|1645.3|7
1594205700000|2020-07-08 10:55:00|1651.3|1645.3|1653.8|1647.8|1653.8|1647.8|1651|1645|5
1594206000000|2020-07-08 11:00:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1652.8|1646.8|28
1594206300000|2020-07-08 11:05:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1653.5|1647.5|2
1594206600000|2020-07-08 11:10:00|1654|1648|1654.8|1648.8|1654.8|1648.8|1653.8|1647.8|7
1594206900000|2020-07-08 11:15:00|1654.5|1648.5|1654.3|1648.3|1654.8|1648.8|1654.3|1648.3|3
1594207200000|2020-07-08 11:20:00|1654.5|1648.5|1654.8|1648.8|1654.8|1648.8|1654.5|1648.5|2
1594207500000|2020-07-08 11:25:00|1655|1649|1654.8|1648.8|1655.3|1649.3|1654.3|1648.3|6
1594207800000|2020-07-08 11:30:00|1654.5|1648.5|1654.3|1648.3|1654.8|1648.8|1654.3|1648.3|16
1594208100000|2020-07-08 11:35:00|1654.5|1648.5|1653.5|1647.5|1654.8|1648.8|1653.5|1647.5|11
1594208400000|2020-07-08 11:40:00|1653.3|1647.3|1654.5|1648.5|1654.5|1648.5|1653.3|1647.3|10
1594208700000|2020-07-08 11:45:00|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1654.5|1648.5|5
1594209000000|2020-07-08 11:50:00|1655|1649|1655.3|1649.3|1655.3|1649.3|1655|1649|2
1594209300000|2020-07-08 11:55:00|1654.8|1648.8|1653.8|1647.8|1655.3|1649.3|1652.8|1646.8|35
1594209600000|2020-07-08 12:00:00|1654|1648|1654.8|1648.8|1655.3|1649.3|1654|1648|10
1594209900000|2020-07-08 12:05:00|1655|1649|1655.3|1649.3|1655.3|1649.3|1655|1649|2
1594210200000|2020-07-08 12:10:00|1655.8|1649.8|1655.8|1649.8|1655.8|1649.8|1655.8|1649.8|1
1594210500000|2020-07-08 12:15:00|1655.5|1649.5|1655.8|1649.8|1656|1650|1655.3|1649.3|8
1594210800000|2020-07-08 12:20:00|1656|1650|1656|1650|1656|1650|1656|1650|1
1594211400000|2020-07-08 12:30:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1656.5|1650.5|8
1594211700000|2020-07-08 12:35:00|1657.5|1651.5|1657.3|1651.3|1657.8|1651.8|1656.8|1650.8|26
1594212000000|2020-07-08 12:40:00|1657|1651|1656.8|1650.8|1657.3|1651.3|1656.8|1650.8|7
1594212300000|2020-07-08 12:45:00|1657|1651|1657.8|1651.8|1657.8|1651.8|1656.8|1650.8|6
1594212600000|2020-07-08 12:50:00|1658|1652|1658.3|1652.3|1659|1653|1658|1652|7
1594212900000|2020-07-08 12:55:00|1658.5|1652.5|1659.3|1653.3|1659.5|1653.5|1658.5|1652.5|16
1594213200000|2020-07-08 13:00:00|1659.8|1653.8|1661.5|1655.5|1661.8|1655.8|1659.8|1653.8|30
1594213500000|2020-07-08 13:05:00|1661.3|1655.3|1662|1656|1662.8|1656.8|1660.8|1654.8|56
1594213800000|2020-07-08 13:10:00|1662.3|1656.3|1665.8|1659.8|1665.8|1659.8|1661.8|1655.8|38
1594214100000|2020-07-08 13:15:00|1666.3|1660.3|1666.8|1660.8|1666.8|1660.8|1666.3|1660.3|6
1594214400000|2020-07-08 13:20:00|1666.5|1660.5|1666.8|1660.8|1666.8|1660.8|1665.8|1659.8|16
1594214700000|2020-07-08 13:25:00|1666.5|1660.5|1666.3|1660.3|1666.8|1660.8|1665.8|1659.8|10
1594215000000|2020-07-08 13:30:00|1666|1660|1666.9|1660.9|1666.9|1660.9|1665.8|1659.8|19
1594215300000|2020-07-08 13:35:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|16
1594215600000|2020-07-08 13:40:00|1666.4|1660.4|1666.4|1660.4|1666.6|1660.6|1666.4|1660.4|15
1594215900000|2020-07-08 13:45:00|1666.6|1660.6|1668.9|1662.9|1668.9|1662.9|1666.4|1660.4|14
1594216200000|2020-07-08 13:50:00|1669.1|1663.1|1669.6|1663.6|1670.1|1664.1|1669.1|1663.1|9
1594216500000|2020-07-08 13:55:00|1669.9|1663.9|1667.9|1661.9|1669.9|1663.9|1667.4|1661.4|18
1594216800000|2020-07-08 14:00:00|1668.1|1662.1|1668.9|1662.9|1668.9|1662.9|1667.9|1661.9|32
1594217100000|2020-07-08 14:05:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1668.9|1662.9|23
1594217400000|2020-07-08 14:10:00|1670.1|1664.1|1669.9|1663.9|1670.1|1664.1|1669.9|1663.9|2
1594217700000|2020-07-08 14:15:00|1670.1|1664.1|1670.9|1664.9|1670.9|1664.9|1669.9|1663.9|12
1594218000000|2020-07-08 14:20:00|1671.1|1665.1|1672.6|1666.6|1672.6|1666.6|1671.1|1665.1|11
1594218300000|2020-07-08 14:25:00|1672.4|1666.4|1671.4|1665.4|1672.4|1666.4|1670.6|1664.6|27
1594218600000|2020-07-08 14:30:00|1671.6|1665.6|1672.9|1666.9|1672.9|1666.9|1671.4|1665.4|9
1594218900000|2020-07-08 14:35:00|1672.6|1666.6|1672.9|1666.9|1672.9|1666.9|1672.1|1666.1|5
1594219200000|2020-07-08 14:40:00|1672.6|1666.6|1672.6|1666.6|1672.9|1666.9|1672.1|1666.1|31
1594219500000|2020-07-08 14:45:00|1672.4|1666.4|1671.9|1665.9|1672.9|1666.9|1671.9|1665.9|5
1594219800000|2020-07-08 14:50:00|1672.1|1666.1|1671.9|1665.9|1672.6|1666.6|1670.9|1664.9|31
1594220100000|2020-07-08 14:55:00|1672.4|1666.4|1675.6|1669.6|1676.9|1670.9|1672.4|1666.4|37
1594220400000|2020-07-08 15:00:00|1675.4|1669.4|1675.6|1669.6|1676.1|1670.1|1675.1|1669.1|18
1594220700000|2020-07-08 15:05:00|1675.4|1669.4|1672.4|1666.4|1675.6|1669.6|1671.9|1665.9|26
1594221000000|2020-07-08 15:10:00|1672.6|1666.6|1669.4|1663.4|1672.9|1666.9|1668.1|1662.1|34
1594221300000|2020-07-08 15:15:00|1669.1|1663.1|1668.6|1662.6|1669.4|1663.4|1667.6|1661.6|33
1594221600000|2020-07-08 15:20:00|1668.4|1662.4|1666.4|1660.4|1668.6|1662.6|1664.1|1658.1|60
1594221900000|2020-07-08 15:25:00|1666.6|1660.6|1663.4|1657.4|1666.6|1660.6|1661.9|1655.9|47
1594222200000|2020-07-08 15:30:00|1663.6|1657.6|1668.6|1662.6|1669.9|1663.9|1663.6|1657.6|98
1594222500000|2020-07-08 15:35:00|1668.4|1662.4|1669.1|1663.1|1669.1|1663.1|1667.1|1661.1|19
1594222800000|2020-07-08 15:40:00|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1668.1|1662.1|15
1594223100000|2020-07-08 15:45:00|1669.1|1663.1|1669.1|1663.1|1669.1|1663.1|1668.6|1662.6|7
1594223700000|2020-07-08 15:55:00|1669.6|1663.6|1670.9|1664.9|1670.9|1664.9|1669.4|1663.4|8
1594224000000|2020-07-08 16:00:00|1671.1|1665.1|1669.6|1663.6|1671.4|1665.4|1669.6|1663.6|21
1594224300000|2020-07-08 16:05:00|1669.9|1663.9|1670.6|1664.6|1670.6|1664.6|1669.9|1663.9|5
1594224600000|2020-07-08 16:10:00|1670.4|1664.4|1670.4|1664.4|1670.4|1664.4|1669.6|1663.6|7
1594224900000|2020-07-08 16:15:00|1669.9|1663.9|1669.6|1663.6|1670.4|1664.4|1669.6|1663.6|22
1594225200000|2020-07-08 16:20:00|1669.4|1663.4|1666.9|1660.9|1669.4|1663.4|1666.9|1660.9|12
1594225500000|2020-07-08 16:25:00|1666.6|1660.6|1666.1|1660.1|1667.1|1661.1|1666.1|1660.1|10
1594225800000|2020-07-08 16:30:00|1666.4|1660.4|1667.1|1661.1|1667.9|1661.9|1666.1|1660.1|18
1594226100000|2020-07-08 16:35:00|1666.9|1660.9|1667.1|1661.1|1667.1|1661.1|1666.9|1660.9|2
1594226400000|2020-07-08 16:40:00|1667.9|1661.9|1667.6|1661.6|1667.9|1661.9|1666.9|1660.9|7
1594226700000|2020-07-08 16:45:00|1667.4|1661.4|1666.9|1660.9|1667.4|1661.4|1666.9|1660.9|3
1594227000000|2020-07-08 16:50:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1
1594227300000|2020-07-08 16:55:00|1666.3|1660.3|1666.3|1660.3|1666.6|1660.6|1666.3|1660.3|7
1594252800000|2020-07-09 00:00:00|1670.6|1664.6|1670.1|1664.1|1670.6|1664.6|1670.1|1664.1|3
1594253100000|2020-07-09 00:05:00|1670.4|1664.4|1671.4|1665.4|1671.9|1665.9|1670.1|1664.1|9
1594253400000|2020-07-09 00:10:00|1671.6|1665.6|1671.4|1665.4|1671.9|1665.9|1671.4|1665.4|4
1594254000000|2020-07-09 00:20:00|1671.1|1665.1|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|5
1594254300000|2020-07-09 00:25:00|1668.9|1662.9|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|2
1594254600000|2020-07-09 00:30:00|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1
1594255500000|2020-07-09 00:45:00|1669.1|1663.1|1668.9|1662.9|1669.1|1663.1|1668.9|1662.9|2
1594255800000|2020-07-09 00:50:00|1669.1|1663.1|1670.4|1664.4|1670.6|1664.6|1669.1|1663.1|5
1594256100000|2020-07-09 00:55:00|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1
1594256400000|2020-07-09 01:00:00|1670.4|1664.4|1671.1|1665.1|1672.4|1666.4|1670.4|1664.4|23
1594256700000|2020-07-09 01:05:00|1670.9|1664.9|1668.6|1662.6|1671.1|1665.1|1668.4|1662.4|20
1594257000000|2020-07-09 01:10:00|1668.4|1662.4|1669.4|1663.4|1669.4|1663.4|1667.9|1661.9|9
1594257300000|2020-07-09 01:15:00|1669.1|1663.1|1669.4|1663.4|1669.4|1663.4|1668.6|1662.6|12
1594257600000|2020-07-09 01:20:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1669.1|1663.1|4
1594257900000|2020-07-09 01:25:00|1670.1|1664.1|1670.1|1664.1|1670.9|1664.9|1669.6|1663.6|22
1594258200000|2020-07-09 01:30:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1668.6|1662.6|16
1594258500000|2020-07-09 01:35:00|1669.9|1663.9|1672.6|1666.6|1672.6|1666.6|1669.9|1663.9|16
1594258800000|2020-07-09 01:40:00|1672.9|1666.9|1673.6|1667.6|1674.6|1668.6|1672.4|1666.4|21
1594259100000|2020-07-09 01:45:00|1673.4|1667.4|1672.9|1666.9|1673.4|1667.4|1672.6|1666.6|11
1594259400000|2020-07-09 01:50:00|1673.1|1667.1|1673.4|1667.4|1673.4|1667.4|1672.9|1666.9|10
1594259700000|2020-07-09 01:55:00|1673.1|1667.1|1673.1|1667.1|1673.1|1667.1|1672.9|1666.9|3
1594260000000|2020-07-09 02:00:00|1673.4|1667.4|1673.4|1667.4|1673.6|1667.6|1672.6|1666.6|8
1594260300000|2020-07-09 02:05:00|1673.1|1667.1|1672.9|1666.9|1673.1|1667.1|1672.6|1666.6|5
1594260600000|2020-07-09 02:10:00|1673.1|1667.1|1673.9|1667.9|1674.1|1668.1|1672.6|1666.6|20
1594261200000|2020-07-09 02:20:00|1673.6|1667.6|1673.6|1667.6|1673.6|1667.6|1673.4|1667.4|3
1594261500000|2020-07-09 02:25:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594261800000|2020-07-09 02:30:00|1673.6|1667.6|1673.4|1667.4|1673.6|1667.6|1673.4|1667.4|2
1594262100000|2020-07-09 02:35:00|1673.6|1667.6|1674.1|1668.1|1674.1|1668.1|1673.4|1667.4|5
1594262400000|2020-07-09 02:40:00|1674.4|1668.4|1675.4|1669.4|1675.4|1669.4|1674.4|1668.4|7
1594262700000|2020-07-09 02:45:00|1675.6|1669.6|1675.6|1669.6|1675.9|1669.9|1675.1|1669.1|15
1594263000000|2020-07-09 02:50:00|1675.9|1669.9|1675.6|1669.6|1676.6|1670.6|1675.6|1669.6|8
1594263300000|2020-07-09 02:55:00|1676.1|1670.1|1675.6|1669.6|1676.1|1670.1|1675.4|1669.4|7
1594263600000|2020-07-09 03:00:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.4|1669.4|9
1594263900000|2020-07-09 03:05:00|1675.6|1669.6|1675.4|1669.4|1675.6|1669.6|1675.4|1669.4|2
1594264500000|2020-07-09 03:15:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.6|1669.6|6
1594264800000|2020-07-09 03:20:00|1676.4|1670.4|1676.4|1670.4|1676.6|1670.6|1676.4|1670.4|3
1594265100000|2020-07-09 03:25:00|1676.9|1670.9|1677.1|1671.1|1677.1|1671.1|1676.4|1670.4|6
1594265400000|2020-07-09 03:30:00|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1
1594265700000|2020-07-09 03:35:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1594266000000|2020-07-09 03:40:00|1677.1|1671.1|1676.6|1670.6|1677.1|1671.1|1676.4|1670.4|4
1594267200000|2020-07-09 04:00:00|1676.9|1670.9|1678.4|1672.4|1679.6|1673.6|1676.9|1670.9|25
1594267500000|2020-07-09 04:05:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.6|1672.6|3
1594267800000|2020-07-09 04:10:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|5
1594268100000|2020-07-09 04:15:00|1679.4|1673.4|1678.9|1672.9|1679.6|1673.6|1678.9|1672.9|5
1594268400000|2020-07-09 04:20:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1
1594269300000|2020-07-09 04:35:00|1678.4|1672.4|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|2
1594269600000|2020-07-09 04:40:00|1677.6|1671.6|1677.4|1671.4|1677.6|1671.6|1677.4|1671.4|2
1594270200000|2020-07-09 04:50:00|1677.1|1671.1|1676.9|1670.9|1677.1|1671.1|1676.9|1670.9|2
1594270800000|2020-07-09 05:00:00|1677.1|1671.1|1677.6|1671.6|1677.6|1671.6|1677.1|1671.1|3
1594271100000|2020-07-09 05:05:00|1677.4|1671.4|1678.4|1672.4|1678.4|1672.4|1677.4|1671.4|3
1594271400000|2020-07-09 05:10:00|1678.1|1672.1|1679.1|1673.1|1679.1|1673.1|1678.1|1672.1|3
1594272000000|2020-07-09 05:20:00|1678.9|1672.9|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|2
1594272300000|2020-07-09 05:25:00|1679.4|1673.4|1679.6|1673.6|1679.6|1673.6|1679.4|1673.4|4
1594272600000|2020-07-09 05:30:00|1679.9|1673.9|1679.9|1673.9|1681.1|1675.1|1679.9|1673.9|40
1594272900000|2020-07-09 05:35:00|1680.1|1674.1|1680.6|1674.6|1681.1|1675.1|1680.1|1674.1|7
1594273200000|2020-07-09 05:40:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|12
1594273500000|2020-07-09 05:45:00|1680.4|1674.4|1679.1|1673.1|1680.4|1674.4|1678.6|1672.6|16
1594273800000|2020-07-09 05:50:00|1678.9|1672.9|1679.9|1673.9|1680.1|1674.1|1678.6|1672.6|13
1594274100000|2020-07-09 05:55:00|1679.6|1673.6|1680.6|1674.6|1680.6|1674.6|1679.6|1673.6|9
1594274400000|2020-07-09 06:00:00|1680.4|1674.4|1685.9|1679.9|1686.1|1680.1|1680.1|1674.1|31
1594274700000|2020-07-09 06:05:00|1686.1|1680.1|1690.1|1684.1|1690.1|1684.1|1686.1|1680.1|39
1594275000000|2020-07-09 06:10:00|1690.4|1684.4|1684.6|1678.6|1690.4|1684.4|1684.6|1678.6|24
1594275300000|2020-07-09 06:15:00|1684.9|1678.9|1685.1|1679.1|1687.4|1681.4|1684.9|1678.9|21
1594275600000|2020-07-09 06:20:00|1685.4|1679.4|1684.6|1678.6|1685.9|1679.9|1684.6|1678.6|21
1594275900000|2020-07-09 06:25:00|1684.9|1678.9|1684.9|1678.9|1685.6|1679.6|1684.6|1678.6|9
1594276200000|2020-07-09 06:30:00|1685.1|1679.1|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|17
1594276500000|2020-07-09 06:35:00|1686.1|1680.1|1684.9|1678.9|1687.6|1681.6|1684.9|1678.9|26
1594276800000|2020-07-09 06:40:00|1685.1|1679.1|1682.4|1676.4|1685.1|1679.1|1681.6|1675.6|35
1594277100000|2020-07-09 06:45:00|1682.6|1676.6|1684.9|1678.9|1684.9|1678.9|1682.6|1676.6|14
1594277400000|2020-07-09 06:50:00|1684.6|1678.6|1683.9|1677.9|1685.1|1679.1|1683.6|1677.6|16
1594277700000|2020-07-09 06:55:00|1683.6|1677.6|1682.9|1676.9|1683.6|1677.6|1682.4|1676.4|18
1594278000000|2020-07-09 07:00:00|1683.1|1677.1|1684.4|1678.4|1684.9|1678.9|1682.4|1676.4|26
1594278300000|2020-07-09 07:05:00|1684.6|1678.6|1683.9|1677.9|1685.1|1679.1|1683.1|1677.1|20
1594278600000|2020-07-09 07:10:00|1684.1|1678.1|1684.9|1678.9|1684.9|1678.9|1684.1|1678.1|9
1594278900000|2020-07-09 07:15:00|1684.6|1678.6|1684.1|1678.1|1685.1|1679.1|1684.1|1678.1|8
1594279200000|2020-07-09 07:20:00|1684.4|1678.4|1683.9|1677.9|1684.4|1678.4|1681.1|1675.1|22
1594279500000|2020-07-09 07:25:00|1684.1|1678.1|1684.4|1678.4|1684.6|1678.6|1682.4|1676.4|41
1594279800000|2020-07-09 07:30:00|1684.1|1678.1|1683.1|1677.1|1686.6|1680.6|1683.1|1677.1|33
1594280100000|2020-07-09 07:35:00|1682.9|1676.9|1681.1|1675.1|1683.4|1677.4|1681.1|1675.1|32
1594280400000|2020-07-09 07:40:00|1681.4|1675.4|1681.9|1675.9|1682.6|1676.6|1681.1|1675.1|28
1594280700000|2020-07-09 07:45:00|1682.1|1676.1|1683.6|1677.6|1684.6|1678.6|1682.1|1676.1|22
1594281000000|2020-07-09 07:50:00|1683.9|1677.9|1686.1|1680.1|1686.4|1680.4|1683.4|1677.4|10
1594281300000|2020-07-09 07:55:00|1686.4|1680.4|1688.1|1682.1|1688.9|1682.9|1686.4|1680.4|20
1594281600000|2020-07-09 08:00:00|1688.4|1682.4|1690.1|1684.1|1690.1|1684.1|1688.4|1682.4|26
1594281900000|2020-07-09 08:05:00|1689.9|1683.9|1690.1|1684.1|1690.1|1684.1|1689.1|1683.1|10
1594282200000|2020-07-09 08:10:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1689.6|1683.6|7
1594282500000|2020-07-09 08:15:00|1690.6|1684.6|1691.9|1685.9|1691.9|1685.9|1690.4|1684.4|15
1594282800000|2020-07-09 08:20:00|1692.1|1686.1|1692.6|1686.6|1693.4|1687.4|1691.9|1685.9|18
1594283100000|2020-07-09 08:25:00|1692.9|1686.9|1694.6|1688.6|1695.9|1689.9|1692.6|1686.6|17
1594283400000|2020-07-09 08:30:00|1694.9|1688.9|1696.9|1690.9|1696.9|1690.9|1694.9|1688.9|12
1594283700000|2020-07-09 08:35:00|1697.4|1691.4|1696.9|1690.9|1698.6|1692.6|1696.9|1690.9|18
1594284000000|2020-07-09 08:40:00|1697.1|1691.1|1697.9|1691.9|1697.9|1691.9|1696.9|1690.9|10
1594284300000|2020-07-09 08:45:00|1697.4|1691.4|1696.9|1690.9|1697.6|1691.6|1696.4|1690.4|13
1594284600000|2020-07-09 08:50:00|1697.4|1691.4|1696.1|1690.1|1697.9|1691.9|1696.1|1690.1|23
1594284900000|2020-07-09 08:55:00|1696.4|1690.4|1696.1|1690.1|1696.4|1690.4|1695.4|1689.4|12
1594285200000|2020-07-09 09:00:00|1695.9|1689.9|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|12
1594285500000|2020-07-09 09:05:00|1694.9|1688.9|1694.1|1688.1|1694.9|1688.9|1694.1|1688.1|31
1594285800000|2020-07-09 09:10:00|1693.9|1687.9|1694.9|1688.9|1694.9|1688.9|1693.6|1687.6|9
1594286100000|2020-07-09 09:15:00|1694.6|1688.6|1694.4|1688.4|1694.9|1688.9|1694.1|1688.1|8
1594286400000|2020-07-09 09:20:00|1694.1|1688.1|1694.1|1688.1|1694.6|1688.6|1693.6|1687.6|20
1594286700000|2020-07-09 09:25:00|1694.4|1688.4|1694.6|1688.6|1694.9|1688.9|1693.4|1687.4|18
1594287000000|2020-07-09 09:30:00|1694.4|1688.4|1695.1|1689.1|1695.1|1689.1|1694.4|1688.4|4
1594287300000|2020-07-09 09:35:00|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1
1594287600000|2020-07-09 09:40:00|1694.6|1688.6|1693.6|1687.6|1694.6|1688.6|1692.6|1686.6|14
1594287900000|2020-07-09 09:45:00|1693.9|1687.9|1694.1|1688.1|1694.1|1688.1|1692.9|1686.9|13
1594288200000|2020-07-09 09:50:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1693.1|1687.1|8
1594288500000|2020-07-09 09:55:00|1692.9|1686.9|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|11
1594288800000|2020-07-09 10:00:00|1692.9|1686.9|1693.6|1687.6|1693.6|1687.6|1692.9|1686.9|7
1594289100000|2020-07-09 10:05:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.6|1685.6|9
1594289400000|2020-07-09 10:10:00|1691.9|1685.9|1693.1|1687.1|1693.4|1687.4|1691.6|1685.6|15
1594289700000|2020-07-09 10:15:00|1693.4|1687.4|1692.6|1686.6|1693.6|1687.6|1692.4|1686.4|15
1594290000000|2020-07-09 10:20:00|1692.9|1686.9|1691.6|1685.6|1692.9|1686.9|1689.6|1683.6|23
1594290300000|2020-07-09 10:25:00|1691.4|1685.4|1691.9|1685.9|1692.9|1686.9|1691.1|1685.1|16
1594290600000|2020-07-09 10:30:00|1691.6|1685.6|1692.4|1686.4|1692.4|1686.4|1690.6|1684.6|18
1594290900000|2020-07-09 10:35:00|1692.6|1686.6|1692.9|1686.9|1693.1|1687.1|1691.9|1685.9|10
1594291200000|2020-07-09 10:40:00|1693.1|1687.1|1692.9|1686.9|1693.6|1687.6|1692.4|1686.4|11
1594291500000|2020-07-09 10:45:00|1693.1|1687.1|1692.9|1686.9|1693.4|1687.4|1692.6|1686.6|7
1594291800000|2020-07-09 10:50:00|1693.1|1687.1|1693.4|1687.4|1693.4|1687.4|1693.1|1687.1|6
1594292100000|2020-07-09 10:55:00|1693.6|1687.6|1693.9|1687.9|1694.1|1688.1|1692.9|1686.9|13
1594292400000|2020-07-09 11:00:00|1694.1|1688.1|1694.4|1688.4|1694.4|1688.4|1693.9|1687.9|4
1594292700000|2020-07-09 11:05:00|1694.6|1688.6|1694.4|1688.4|1694.6|1688.6|1694.4|1688.4|2
1594293000000|2020-07-09 11:10:00|1694.6|1688.6|1694.6|1688.6|1694.9|1688.9|1694.1|1688.1|9
1594293300000|2020-07-09 11:15:00|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1694.6|1688.6|3
1594293600000|2020-07-09 11:20:00|1695.1|1689.1|1694.9|1688.9|1695.1|1689.1|1693.6|1687.6|14
1594293900000|2020-07-09 11:25:00|1694.6|1688.6|1691.4|1685.4|1694.6|1688.6|1691.4|1685.4|17
1594294200000|2020-07-09 11:30:00|1691.1|1685.1|1691.6|1685.6|1692.1|1686.1|1690.9|1684.9|11
1594294500000|2020-07-09 11:35:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1690.1|1684.1|22
1594294800000|2020-07-09 11:40:00|1691.6|1685.6|1691.4|1685.4|1691.6|1685.6|1691.1|1685.1|7
1594295100000|2020-07-09 11:45:00|1691.6|1685.6|1691.4|1685.4|1691.6|1685.6|1690.1|1684.1|13
1594295400000|2020-07-09 11:50:00|1690.9|1684.9|1691.1|1685.1|1691.1|1685.1|1690.9|1684.9|4
1594295700000|2020-07-09 11:55:00|1690.9|1684.9|1690.1|1684.1|1691.1|1685.1|1689.4|1683.4|58
1594296000000|2020-07-09 12:00:00|1690.4|1684.4|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|6
1594296300000|2020-07-09 12:05:00|1690.1|1684.1|1690.1|1684.1|1690.9|1684.9|1689.6|1683.6|19
1594296600000|2020-07-09 12:10:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1690.1|1684.1|28
1594296900000|2020-07-09 12:15:00|1690.6|1684.6|1690.1|1684.1|1690.6|1684.6|1689.9|1683.9|10
1594297200000|2020-07-09 12:20:00|1690.4|1684.4|1689.1|1683.1|1690.4|1684.4|1688.4|1682.4|26
1594297500000|2020-07-09 12:25:00|1689.4|1683.4|1688.9|1682.9|1689.4|1683.4|1688.4|1682.4|28
1594297800000|2020-07-09 12:30:00|1688.4|1682.4|1688.4|1682.4|1689.1|1683.1|1687.1|1681.1|31
1594298100000|2020-07-09 12:35:00|1688.6|1682.6|1687.4|1681.4|1689.1|1683.1|1687.4|1681.4|10
1594298400000|2020-07-09 12:40:00|1687.6|1681.6|1686.6|1680.6|1687.9|1681.9|1685.6|1679.6|23
1594298700000|2020-07-09 12:45:00|1686.9|1680.9|1684.1|1678.1|1686.9|1680.9|1683.9|1677.9|44
1594299000000|2020-07-09 12:50:00|1684.4|1678.4|1684.1|1678.1|1684.4|1678.4|1683.9|1677.9|4
1594299300000|2020-07-09 12:55:00|1683.4|1677.4|1684.1|1678.1|1684.1|1678.1|1683.4|1677.4|4
1594299600000|2020-07-09 13:00:00|1683.9|1677.9|1681.4|1675.4|1683.9|1677.9|1681.4|1675.4|60
1594299900000|2020-07-09 13:05:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1679.9|1673.9|48
1594300200000|2020-07-09 13:10:00|1681.1|1675.1|1679.9|1673.9|1681.4|1675.4|1678.1|1672.1|49
1594300500000|2020-07-09 13:15:00|1679.4|1673.4|1676.4|1670.4|1679.4|1673.4|1675.9|1669.9|58
1594300800000|2020-07-09 13:20:00|1676.6|1670.6|1677.6|1671.6|1677.9|1671.9|1676.6|1670.6|25
1594301100000|2020-07-09 13:25:00|1677.4|1671.4|1677.4|1671.4|1677.9|1671.9|1676.9|1670.9|17
1594301400000|2020-07-09 13:30:00|1677.6|1671.6|1677.6|1671.6|1677.6|1671.6|1676.6|1670.6|14
1594301700000|2020-07-09 13:35:00|1678.6|1672.6|1677.1|1671.1|1678.9|1672.9|1676.4|1670.4|37
1594302000000|2020-07-09 13:40:00|1677.4|1671.4|1677.1|1671.1|1677.6|1671.6|1676.6|1670.6|21
1594302300000|2020-07-09 13:45:00|1676.6|1670.6|1675.4|1669.4|1676.9|1670.9|1675.4|1669.4|22
1594302600000|2020-07-09 13:50:00|1675.1|1669.1|1671.6|1665.6|1675.9|1669.9|1671.1|1665.1|45
1594302900000|2020-07-09 13:55:00|1671.9|1665.9|1674.1|1668.1|1674.1|1668.1|1671.4|1665.4|23
1594303200000|2020-07-09 14:00:00|1674.4|1668.4|1674.9|1668.9|1674.9|1668.9|1673.9|1667.9|24
1594303500000|2020-07-09 14:05:00|1675.1|1669.1|1674.9|1668.9|1676.1|1670.1|1674.6|1668.6|13
1594303800000|2020-07-09 14:10:00|1675.1|1669.1|1672.1|1666.1|1675.4|1669.4|1671.9|1665.9|23
1594304100000|2020-07-09 14:15:00|1671.6|1665.6|1674.6|1668.6|1674.6|1668.6|1670.6|1664.6|51
1594304400000|2020-07-09 14:20:00|1674.9|1668.9|1675.4|1669.4|1675.9|1669.9|1674.9|1668.9|10
1594304700000|2020-07-09 14:25:00|1675.6|1669.6|1675.6|1669.6|1676.9|1670.9|1674.6|1668.6|18
1594305000000|2020-07-09 14:30:00|1675.4|1669.4|1675.1|1669.1|1676.1|1670.1|1675.1|1669.1|19
1594305300000|2020-07-09 14:35:00|1675.4|1669.4|1672.4|1666.4|1675.4|1669.4|1671.4|1665.4|55
1594305600000|2020-07-09 14:40:00|1672.1|1666.1|1671.6|1665.6|1672.9|1666.9|1671.1|1665.1|48
1594305900000|2020-07-09 14:45:00|1671.4|1665.4|1670.1|1664.1|1672.4|1666.4|1668.9|1662.9|66
1594306200000|2020-07-09 14:50:00|1670.4|1664.4|1668.9|1662.9|1670.9|1664.9|1667.9|1661.9|50
1594306500000|2020-07-09 14:55:00|1669.1|1663.1|1667.1|1661.1|1669.1|1663.1|1665.6|1659.6|62
1594306800000|2020-07-09 15:00:00|1667.4|1661.4|1664.4|1658.4|1668.1|1662.1|1663.6|1657.6|53
1594307100000|2020-07-09 15:05:00|1664.1|1658.1|1667.6|1661.6|1667.6|1661.6|1662.1|1656.1|79
1594307400000|2020-07-09 15:10:00|1667.9|1661.9|1667.6|1661.6|1668.4|1662.4|1666.4|1660.4|36
1594307700000|2020-07-09 15:15:00|1667.9|1661.9|1664.9|1658.9|1668.4|1662.4|1663.6|1657.6|59
1594308000000|2020-07-09 15:20:00|1665.1|1659.1|1667.1|1661.1|1667.9|1661.9|1665.1|1659.1|64
1594308300000|2020-07-09 15:25:00|1666.6|1660.6|1667.1|1661.1|1667.9|1661.9|1665.9|1659.9|24
1594308600000|2020-07-09 15:30:00|1667.4|1661.4|1666.1|1660.1|1668.1|1662.1|1665.1|1659.1|75
1594308900000|2020-07-09 15:35:00|1666.4|1660.4|1666.4|1660.4|1667.1|1661.1|1666.1|1660.1|37
1594309200000|2020-07-09 15:40:00|1666.1|1660.1|1665.6|1659.6|1666.4|1660.4|1664.6|1658.6|29
1594309500000|2020-07-09 15:45:00|1665.9|1659.9|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|7
1594309800000|2020-07-09 15:50:00|1665.4|1659.4|1665.1|1659.1|1665.4|1659.4|1664.9|1658.9|10
1594310100000|2020-07-09 15:55:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|10
1594310400000|2020-07-09 16:00:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|2
1594310700000|2020-07-09 16:05:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.9|1658.9|3
1594311000000|2020-07-09 16:10:00|1665.1|1659.1|1664.1|1658.1|1665.1|1659.1|1664.1|1658.1|8
1594311300000|2020-07-09 16:15:00|1663.9|1657.9|1661.6|1655.6|1663.9|1657.9|1660.4|1654.4|21
1594311600000|2020-07-09 16:20:00|1661.9|1655.9|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|8
1594311900000|2020-07-09 16:25:00|1661.4|1655.4|1660.4|1654.4|1661.6|1655.6|1660.4|1654.4|7
1594312200000|2020-07-09 16:30:00|1660.6|1654.6|1659.1|1653.1|1660.9|1654.9|1658.6|1652.6|22
1594312500000|2020-07-09 16:35:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|6
1594312800000|2020-07-09 16:40:00|1659.9|1653.9|1659.6|1653.6|1660.9|1654.9|1659.6|1653.6|6
1594313100000|2020-07-09 16:45:00|1659.9|1653.9|1659.9|1653.9|1659.9|1653.9|1659.4|1653.4|10
1594313400000|2020-07-09 16:50:00|1659.6|1653.6|1658.6|1652.6|1659.6|1653.6|1658.6|1652.6|12
1594313700000|2020-07-09 16:55:00|1658.8|1652.8|1660|1654|1660.5|1654.5|1658.6|1652.6|29
1594339200000|2020-07-10 00:00:00|1653.1|1647.1|1652.6|1646.6|1653.1|1647.1|1652.4|1646.4|4
1594339500000|2020-07-10 00:05:00|1652.4|1646.4|1653.6|1647.6|1653.9|1647.9|1652.4|1646.4|6
1594339800000|2020-07-10 00:10:00|1653.9|1647.9|1654.1|1648.1|1654.4|1648.4|1653.9|1647.9|4
1594340400000|2020-07-10 00:20:00|1655.6|1649.6|1657.1|1651.1|1657.4|1651.4|1655.6|1649.6|8
1594340700000|2020-07-10 00:25:00|1657.4|1651.4|1657.6|1651.6|1657.6|1651.6|1657.4|1651.4|2
1594341300000|2020-07-10 00:35:00|1658.4|1652.4|1659.4|1653.4|1659.4|1653.4|1658.1|1652.1|10
1594341600000|2020-07-10 00:40:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|2
1594342200000|2020-07-10 00:50:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1657.6|1651.6|7
1594342500000|2020-07-10 00:55:00|1659.1|1653.1|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|6
1594342800000|2020-07-10 01:00:00|1658.1|1652.1|1663.4|1657.4|1663.4|1657.4|1657.9|1651.9|35
1594343100000|2020-07-10 01:05:00|1663.6|1657.6|1662.4|1656.4|1664.6|1658.6|1662.4|1656.4|36
1594343400000|2020-07-10 01:10:00|1662.6|1656.6|1663.6|1657.6|1663.6|1657.6|1661.9|1655.9|16
1594343700000|2020-07-10 01:15:00|1663.4|1657.4|1662.6|1656.6|1663.6|1657.6|1662.6|1656.6|15
1594344000000|2020-07-10 01:20:00|1661.9|1655.9|1661.1|1655.1|1661.9|1655.9|1660.9|1654.9|8
1594344300000|2020-07-10 01:25:00|1661.4|1655.4|1661.4|1655.4|1661.6|1655.6|1661.4|1655.4|3
1594344600000|2020-07-10 01:30:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1
1594344900000|2020-07-10 01:35:00|1661.9|1655.9|1661.9|1655.9|1662.1|1656.1|1661.9|1655.9|3
1594345200000|2020-07-10 01:40:00|1662.1|1656.1|1661.9|1655.9|1662.4|1656.4|1661.9|1655.9|6
1594345500000|2020-07-10 01:45:00|1662.1|1656.1|1661.9|1655.9|1662.4|1656.4|1661.9|1655.9|5
1594345800000|2020-07-10 01:50:00|1662.1|1656.1|1663.9|1657.9|1663.9|1657.9|1662.1|1656.1|8
1594346100000|2020-07-10 01:55:00|1663.6|1657.6|1663.1|1657.1|1663.6|1657.6|1663.1|1657.1|2
1594346400000|2020-07-10 02:00:00|1663.4|1657.4|1665.4|1659.4|1665.4|1659.4|1663.1|1657.1|22
1594346700000|2020-07-10 02:05:00|1665.6|1659.6|1664.4|1658.4|1665.6|1659.6|1664.4|1658.4|8
1594347000000|2020-07-10 02:10:00|1664.6|1658.6|1664.6|1658.6|1665.4|1659.4|1664.6|1658.6|7
1594347300000|2020-07-10 02:15:00|1665.1|1659.1|1665.1|1659.1|1665.1|1659.1|1664.6|1658.6|4
1594347600000|2020-07-10 02:20:00|1664.9|1658.9|1665.4|1659.4|1665.6|1659.6|1664.9|1658.9|3
1594347900000|2020-07-10 02:25:00|1665.6|1659.6|1665.4|1659.4|1665.6|1659.6|1665.4|1659.4|2
1594348200000|2020-07-10 02:30:00|1665.6|1659.6|1665.6|1659.6|1665.9|1659.9|1665.4|1659.4|5
1594348500000|2020-07-10 02:35:00|1665.9|1659.9|1666.1|1660.1|1666.1|1660.1|1665.4|1659.4|4
1594348800000|2020-07-10 02:40:00|1666.4|1660.4|1664.6|1658.6|1666.6|1660.6|1664.6|1658.6|24
1594349100000|2020-07-10 02:45:00|1664.4|1658.4|1665.1|1659.1|1665.9|1659.9|1663.9|1657.9|26
1594349400000|2020-07-10 02:50:00|1665.4|1659.4|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|9
1594349700000|2020-07-10 02:55:00|1665.9|1659.9|1666.1|1660.1|1666.6|1660.6|1665.9|1659.9|7
1594350000000|2020-07-10 03:00:00|1666.9|1660.9|1666.4|1660.4|1666.9|1660.9|1666.4|1660.4|7
1594350300000|2020-07-10 03:05:00|1666.1|1660.1|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|4
1594350600000|2020-07-10 03:10:00|1666.1|1660.1|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|5
1594350900000|2020-07-10 03:15:00|1666.9|1660.9|1666.4|1660.4|1666.9|1660.9|1665.6|1659.6|13
1594351200000|2020-07-10 03:20:00|1666.6|1660.6|1667.1|1661.1|1667.6|1661.6|1666.4|1660.4|22
1594351500000|2020-07-10 03:25:00|1667.4|1661.4|1667.4|1661.4|1667.4|1661.4|1666.9|1660.9|4
1594351800000|2020-07-10 03:30:00|1667.1|1661.1|1667.4|1661.4|1667.4|1661.4|1667.1|1661.1|2
1594353900000|2020-07-10 04:05:00|1667.1|1661.1|1666.9|1660.9|1667.1|1661.1|1666.9|1660.9|2
1594354200000|2020-07-10 04:10:00|1666.6|1660.6|1666.6|1660.6|1666.9|1660.9|1666.4|1660.4|5
1594354500000|2020-07-10 04:15:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1
1594354800000|2020-07-10 04:20:00|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1
1594355100000|2020-07-10 04:25:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.1|1660.1|3
1594355400000|2020-07-10 04:30:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1
1594355700000|2020-07-10 04:35:00|1666.4|1660.4|1666.6|1660.6|1666.6|1660.6|1666.4|1660.4|4
1594356600000|2020-07-10 04:50:00|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1
1594357200000|2020-07-10 05:00:00|1667.1|1661.1|1666.9|1660.9|1667.1|1661.1|1666.6|1660.6|4
1594357500000|2020-07-10 05:05:00|1666.6|1660.6|1666.4|1660.4|1666.6|1660.6|1664.9|1658.9|12
1594357800000|2020-07-10 05:10:00|1666.6|1660.6|1665.6|1659.6|1666.6|1660.6|1665.6|1659.6|3
1594358100000|2020-07-10 05:15:00|1664.9|1658.9|1664.6|1658.6|1664.9|1658.9|1664.1|1658.1|4
1594358400000|2020-07-10 05:20:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1594358700000|2020-07-10 05:25:00|1664.1|1658.1|1663.6|1657.6|1664.1|1658.1|1662.6|1656.6|12
1594359000000|2020-07-10 05:30:00|1663.4|1657.4|1665.6|1659.6|1665.9|1659.9|1662.6|1656.6|25
1594359300000|2020-07-10 05:35:00|1665.4|1659.4|1664.6|1658.6|1665.4|1659.4|1664.6|1658.6|11
1594359600000|2020-07-10 05:40:00|1663.9|1657.9|1663.1|1657.1|1663.9|1657.9|1662.6|1656.6|11
1594359900000|2020-07-10 05:45:00|1663.4|1657.4|1664.4|1658.4|1665.1|1659.1|1663.4|1657.4|7
1594360500000|2020-07-10 05:55:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.4|1658.4|9
1594360800000|2020-07-10 06:00:00|1665.4|1659.4|1665.4|1659.4|1666.1|1660.1|1665.4|1659.4|12
1594361100000|2020-07-10 06:05:00|1665.1|1659.1|1664.4|1658.4|1665.4|1659.4|1664.4|1658.4|13
1594361400000|2020-07-10 06:10:00|1664.1|1658.1|1664.6|1658.6|1664.6|1658.6|1663.9|1657.9|8
1594361700000|2020-07-10 06:15:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1594362000000|2020-07-10 06:20:00|1664.6|1658.6|1662.9|1656.9|1664.9|1658.9|1662.9|1656.9|7
1594362300000|2020-07-10 06:25:00|1663.1|1657.1|1663.9|1657.9|1663.9|1657.9|1663.1|1657.1|4
1594362600000|2020-07-10 06:30:00|1663.4|1657.4|1661.4|1655.4|1663.9|1657.9|1661.4|1655.4|16
1594362900000|2020-07-10 06:35:00|1661.6|1655.6|1661.1|1655.1|1662.6|1656.6|1661.1|1655.1|19
1594363200000|2020-07-10 06:40:00|1661.4|1655.4|1661.1|1655.1|1662.4|1656.4|1660.9|1654.9|13
1594363500000|2020-07-10 06:45:00|1660.4|1654.4|1661.6|1655.6|1661.6|1655.6|1659.6|1653.6|26
1594363800000|2020-07-10 06:50:00|1661.9|1655.9|1661.9|1655.9|1662.1|1656.1|1661.6|1655.6|4
1594364100000|2020-07-10 06:55:00|1660.9|1654.9|1657.6|1651.6|1660.9|1654.9|1657.6|1651.6|14
1594364400000|2020-07-10 07:00:00|1657.9|1651.9|1658.9|1652.9|1661.4|1655.4|1657.9|1651.9|51
1594364700000|2020-07-10 07:05:00|1659.1|1653.1|1658.9|1652.9|1659.9|1653.9|1656.6|1650.6|40
1594365000000|2020-07-10 07:10:00|1659.1|1653.1|1659.9|1653.9|1659.9|1653.9|1659.1|1653.1|10
1594365300000|2020-07-10 07:15:00|1660.1|1654.1|1657.6|1651.6|1660.1|1654.1|1657.6|1651.6|11
1594365600000|2020-07-10 07:20:00|1657.9|1651.9|1657.6|1651.6|1659.1|1653.1|1657.6|1651.6|21
1594365900000|2020-07-10 07:25:00|1657.9|1651.9|1658.4|1652.4|1658.9|1652.9|1657.6|1651.6|12
1594366200000|2020-07-10 07:30:00|1658.6|1652.6|1660.1|1654.1|1661.9|1655.9|1658.6|1652.6|20
1594366500000|2020-07-10 07:35:00|1659.9|1653.9|1661.9|1655.9|1661.9|1655.9|1659.9|1653.9|22
1594366800000|2020-07-10 07:40:00|1661.6|1655.6|1662.4|1656.4|1662.4|1656.4|1661.6|1655.6|8
1594367100000|2020-07-10 07:45:00|1662.1|1656.1|1662.4|1656.4|1662.4|1656.4|1661.4|1655.4|18
1594367400000|2020-07-10 07:50:00|1661.6|1655.6|1662.9|1656.9|1663.4|1657.4|1661.6|1655.6|14
1594367700000|2020-07-10 07:55:00|1663.1|1657.1|1664.4|1658.4|1665.1|1659.1|1663.1|1657.1|12
1594368000000|2020-07-10 08:00:00|1664.6|1658.6|1665.6|1659.6|1666.4|1660.4|1663.6|1657.6|41
1594368300000|2020-07-10 08:05:00|1665.9|1659.9|1666.4|1660.4|1666.4|1660.4|1665.6|1659.6|10
1594368600000|2020-07-10 08:10:00|1666.6|1660.6|1669.1|1663.1|1669.4|1663.4|1666.1|1660.1|19
1594368900000|2020-07-10 08:15:00|1669.4|1663.4|1670.4|1664.4|1671.1|1665.1|1669.4|1663.4|46
1594369200000|2020-07-10 08:20:00|1670.6|1664.6|1670.4|1664.4|1670.9|1664.9|1670.1|1664.1|9
1594369500000|2020-07-10 08:25:00|1670.6|1664.6|1670.4|1664.4|1670.6|1664.6|1670.4|1664.4|2
1594369800000|2020-07-10 08:30:00|1670.1|1664.1|1671.6|1665.6|1671.9|1665.9|1669.9|1663.9|20
1594370100000|2020-07-10 08:35:00|1671.9|1665.9|1672.1|1666.1|1672.4|1666.4|1670.9|1664.9|20
1594370400000|2020-07-10 08:40:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.1|1666.1|4
1594370700000|2020-07-10 08:45:00|1672.9|1666.9|1672.4|1666.4|1673.9|1667.9|1672.4|1666.4|13
1594371000000|2020-07-10 08:50:00|1672.1|1666.1|1672.1|1666.1|1673.4|1667.4|1672.1|1666.1|19
1594371300000|2020-07-10 08:55:00|1672.4|1666.4|1672.6|1666.6|1673.4|1667.4|1672.1|1666.1|11
1594371600000|2020-07-10 09:00:00|1672.4|1666.4|1673.4|1667.4|1673.4|1667.4|1671.9|1665.9|15
1594371900000|2020-07-10 09:05:00|1673.1|1667.1|1672.1|1666.1|1673.1|1667.1|1672.1|1666.1|8
1594372200000|2020-07-10 09:10:00|1672.4|1666.4|1672.4|1666.4|1672.6|1666.6|1672.1|1666.1|7
1594372800000|2020-07-10 09:20:00|1672.6|1666.6|1672.6|1666.6|1673.4|1667.4|1672.6|1666.6|8
1594373100000|2020-07-10 09:25:00|1672.9|1666.9|1671.1|1665.1|1672.9|1666.9|1670.1|1664.1|13
1594373400000|2020-07-10 09:30:00|1671.4|1665.4|1671.6|1665.6|1672.4|1666.4|1671.4|1665.4|10
1594373700000|2020-07-10 09:35:00|1671.4|1665.4|1672.4|1666.4|1672.4|1666.4|1670.9|1664.9|9
1594374000000|2020-07-10 09:40:00|1672.6|1666.6|1670.1|1664.1|1672.9|1666.9|1670.1|1664.1|13
1594374300000|2020-07-10 09:45:00|1670.4|1664.4|1671.4|1665.4|1671.4|1665.4|1670.1|1664.1|17
1594374600000|2020-07-10 09:50:00|1671.6|1665.6|1672.4|1666.4|1672.4|1666.4|1671.4|1665.4|5
1594374900000|2020-07-10 09:55:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.1|1665.1|10
1594375200000|2020-07-10 10:00:00|1671.6|1665.6|1672.9|1666.9|1672.9|1666.9|1671.6|1665.6|6
1594375500000|2020-07-10 10:05:00|1672.6|1666.6|1672.9|1666.9|1673.1|1667.1|1672.6|1666.6|4
1594375800000|2020-07-10 10:10:00|1673.1|1667.1|1673.9|1667.9|1674.4|1668.4|1673.1|1667.1|14
1594376400000|2020-07-10 10:20:00|1674.1|1668.1|1674.9|1668.9|1674.9|1668.9|1674.1|1668.1|4
1594376700000|2020-07-10 10:25:00|1674.6|1668.6|1674.4|1668.4|1674.6|1668.6|1673.9|1667.9|7
1594377000000|2020-07-10 10:30:00|1674.6|1668.6|1674.4|1668.4|1674.9|1668.9|1674.1|1668.1|5
1594377300000|2020-07-10 10:35:00|1674.6|1668.6|1674.9|1668.9|1674.9|1668.9|1674.4|1668.4|4
1594377900000|2020-07-10 10:45:00|1674.6|1668.6|1674.1|1668.1|1674.6|1668.6|1674.1|1668.1|8
1594378200000|2020-07-10 10:50:00|1674.4|1668.4|1672.6|1666.6|1674.6|1668.6|1672.6|1666.6|8
1594378500000|2020-07-10 10:55:00|1672.9|1666.9|1673.4|1667.4|1673.4|1667.4|1672.9|1666.9|3
1594378800000|2020-07-10 11:00:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594379100000|2020-07-10 11:05:00|1673.6|1667.6|1673.9|1667.9|1673.9|1667.9|1673.6|1667.6|2
1594379400000|2020-07-10 11:10:00|1673.6|1667.6|1672.4|1666.4|1673.6|1667.6|1672.4|1666.4|6
1594379700000|2020-07-10 11:15:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.1|1665.1|5
1594380000000|2020-07-10 11:20:00|1671.6|1665.6|1673.4|1667.4|1673.4|1667.4|1671.6|1665.6|21
1594380300000|2020-07-10 11:25:00|1672.9|1666.9|1672.4|1666.4|1672.9|1666.9|1672.4|1666.4|6
1594380600000|2020-07-10 11:30:00|1672.6|1666.6|1671.9|1665.9|1672.6|1666.6|1671.4|1665.4|24
1594380900000|2020-07-10 11:35:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1671.9|1665.9|7
1594381200000|2020-07-10 11:40:00|1672.6|1666.6|1673.9|1667.9|1673.9|1667.9|1672.4|1666.4|12
1594381500000|2020-07-10 11:45:00|1674.1|1668.1|1674.9|1668.9|1674.9|1668.9|1674.1|1668.1|8
1594381800000|2020-07-10 11:50:00|1674.6|1668.6|1675.9|1669.9|1677.9|1671.9|1674.6|1668.6|23
1594382100000|2020-07-10 11:55:00|1676.1|1670.1|1670.9|1664.9|1676.9|1670.9|1670.4|1664.4|67
1594382400000|2020-07-10 12:00:00|1670.6|1664.6|1674.6|1668.6|1675.1|1669.1|1670.1|1664.1|31
1594382700000|2020-07-10 12:05:00|1674.4|1668.4|1674.9|1668.9|1674.9|1668.9|1674.4|1668.4|5
1594383000000|2020-07-10 12:10:00|1674.4|1668.4|1672.9|1666.9|1674.4|1668.4|1671.1|1665.1|27
1594383300000|2020-07-10 12:15:00|1673.1|1667.1|1673.4|1667.4|1673.9|1667.9|1673.1|1667.1|24
1594383600000|2020-07-10 12:20:00|1673.1|1667.1|1672.1|1666.1|1673.6|1667.6|1671.9|1665.9|24
1594383900000|2020-07-10 12:25:00|1672.4|1666.4|1671.4|1665.4|1673.1|1667.1|1671.1|1665.1|27
1594384200000|2020-07-10 12:30:00|1671.6|1665.6|1671.1|1665.1|1671.9|1665.9|1670.9|1664.9|14
1594384500000|2020-07-10 12:35:00|1671.4|1665.4|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|20
1594384800000|2020-07-10 12:40:00|1670.4|1664.4|1670.1|1664.1|1671.1|1665.1|1669.9|1663.9|33
1594385100000|2020-07-10 12:45:00|1669.9|1663.9|1670.1|1664.1|1670.4|1664.4|1669.4|1663.4|20
1594385400000|2020-07-10 12:50:00|1670.4|1664.4|1670.6|1664.6|1671.4|1665.4|1670.1|1664.1|16
1594385700000|2020-07-10 12:55:00|1670.4|1664.4|1671.6|1665.6|1671.6|1665.6|1670.1|1664.1|18
1594386000000|2020-07-10 13:00:00|1671.9|1665.9|1675.6|1669.6|1676.6|1670.6|1671.9|1665.9|74
1594386300000|2020-07-10 13:05:00|1675.9|1669.9|1678.9|1672.9|1678.9|1672.9|1675.6|1669.6|49
1594386600000|2020-07-10 13:10:00|1678.6|1672.6|1681.9|1675.9|1682.1|1676.1|1678.6|1672.6|47
1594386900000|2020-07-10 13:15:00|1682.1|1676.1|1680.6|1674.6|1682.1|1676.1|1680.6|1674.6|15
1594387200000|2020-07-10 13:20:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1679.4|1673.4|44
1594387500000|2020-07-10 13:25:00|1680.9|1674.9|1682.6|1676.6|1683.4|1677.4|1680.9|1674.9|17
1594387800000|2020-07-10 13:30:00|1682.9|1676.9|1684.4|1678.4|1685.6|1679.6|1682.9|1676.9|35
1594388100000|2020-07-10 13:35:00|1683.9|1677.9|1686.4|1680.4|1686.4|1680.4|1682.4|1676.4|58
1594388400000|2020-07-10 13:40:00|1686.6|1680.6|1687.9|1681.9|1688.1|1682.1|1685.9|1679.9|46
1594388700000|2020-07-10 13:45:00|1688.1|1682.1|1688.1|1682.1|1688.6|1682.6|1687.4|1681.4|36
1594389000000|2020-07-10 13:50:00|1688.4|1682.4|1690.9|1684.9|1690.9|1684.9|1687.4|1681.4|27
1594389300000|2020-07-10 13:55:00|1691.1|1685.1|1690.9|1684.9|1692.4|1686.4|1689.9|1683.9|45
1594389600000|2020-07-10 14:00:00|1691.1|1685.1|1689.4|1683.4|1691.4|1685.4|1688.9|1682.9|41
1594389900000|2020-07-10 14:05:00|1689.6|1683.6|1691.6|1685.6|1692.1|1686.1|1689.1|1683.1|25
1594390200000|2020-07-10 14:10:00|1692.1|1686.1|1692.1|1686.1|1692.6|1686.6|1691.6|1685.6|19
1594390500000|2020-07-10 14:15:00|1692.4|1686.4|1692.1|1686.1|1692.6|1686.6|1691.1|1685.1|18
1594390800000|2020-07-10 14:20:00|1692.4|1686.4|1691.9|1685.9|1692.4|1686.4|1691.6|1685.6|9
1594391100000|2020-07-10 14:25:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|10
1594391400000|2020-07-10 14:30:00|1692.1|1686.1|1693.4|1687.4|1693.4|1687.4|1691.9|1685.9|9
1594391700000|2020-07-10 14:35:00|1693.9|1687.9|1692.6|1686.6|1694.6|1688.6|1692.4|1686.4|15
1594392000000|2020-07-10 14:40:00|1692.9|1686.9|1692.9|1686.9|1692.9|1686.9|1692.6|1686.6|7
1594392300000|2020-07-10 14:45:00|1692.6|1686.6|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|9
1594392600000|2020-07-10 14:50:00|1692.1|1686.1|1691.9|1685.9|1692.6|1686.6|1691.4|1685.4|15
1594392900000|2020-07-10 14:55:00|1691.6|1685.6|1690.6|1684.6|1692.1|1686.1|1690.6|1684.6|16
1594393200000|2020-07-10 15:00:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1689.1|1683.1|16
1594393500000|2020-07-10 15:05:00|1690.9|1684.9|1690.9|1684.9|1691.9|1685.9|1690.1|1684.1|22
1594393800000|2020-07-10 15:10:00|1691.1|1685.1|1691.1|1685.1|1691.9|1685.9|1690.9|1684.9|18
1594394100000|2020-07-10 15:15:00|1691.4|1685.4|1691.4|1685.4|1691.6|1685.6|1690.4|1684.4|19
1594394400000|2020-07-10 15:20:00|1691.1|1685.1|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|6
1594394700000|2020-07-10 15:25:00|1692.6|1686.6|1689.9|1683.9|1692.9|1686.9|1688.6|1682.6|38
1594395000000|2020-07-10 15:30:00|1690.1|1684.1|1690.9|1684.9|1692.9|1686.9|1690.1|1684.1|63
1594395300000|2020-07-10 15:35:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1689.6|1683.6|13
1594395600000|2020-07-10 15:40:00|1689.6|1683.6|1690.9|1684.9|1690.9|1684.9|1689.1|1683.1|14
1594395900000|2020-07-10 15:45:00|1690.6|1684.6|1689.1|1683.1|1690.6|1684.6|1689.1|1683.1|13
1594396200000|2020-07-10 15:50:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1687.9|1681.9|9
1594396500000|2020-07-10 15:55:00|1688.9|1682.9|1689.4|1683.4|1690.4|1684.4|1688.6|1682.6|17
1594396800000|2020-07-10 16:00:00|1689.1|1683.1|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|3
1594397100000|2020-07-10 16:05:00|1689.1|1683.1|1688.9|1682.9|1689.4|1683.4|1686.6|1680.6|28
1594397400000|2020-07-10 16:10:00|1688.6|1682.6|1690.4|1684.4|1691.4|1685.4|1688.6|1682.6|17
1594397700000|2020-07-10 16:15:00|1690.6|1684.6|1690.9|1684.9|1691.6|1685.6|1690.1|1684.1|19
1594398000000|2020-07-10 16:20:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|8
1594398300000|2020-07-10 16:25:00|1688.4|1682.4|1688.1|1682.1|1688.6|1682.6|1688.1|1682.1|4
1594398600000|2020-07-10 16:30:00|1687.9|1681.9|1687.9|1681.9|1688.1|1682.1|1687.6|1681.6|7
1594398900000|2020-07-10 16:35:00|1687.6|1681.6|1686.4|1680.4|1687.6|1681.6|1686.4|1680.4|8
1594399200000|2020-07-10 16:40:00|1686.6|1680.6|1687.4|1681.4|1687.4|1681.4|1686.4|1680.4|7
1594399500000|2020-07-10 16:45:00|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1
1594399800000|2020-07-10 16:50:00|1687.4|1681.4|1686.9|1680.9|1687.4|1681.4|1686.6|1680.6|19
1594400100000|2020-07-10 16:55:00|1687|1681|1688.6|1682.6|1689|1683|1686.8|1680.8|38
1594598400000|2020-07-13 00:00:00|1694.3|1682.3|1690.1|1684.1|1694.3|1684.1|1688.6|1682.3|5
1594598700000|2020-07-13 00:05:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1690.1|1684.1|11
1594599000000|2020-07-13 00:10:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.4|1684.4|6
1594599300000|2020-07-13 00:15:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|4
1594599600000|2020-07-13 00:20:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1691.1|1685.1|5
1594599900000|2020-07-13 00:25:00|1691.9|1685.9|1692.4|1686.4|1692.6|1686.6|1691.9|1685.9|4
1594600200000|2020-07-13 00:30:00|1692.6|1686.6|1692.6|1686.6|1692.6|1686.6|1691.9|1685.9|11
1594600500000|2020-07-13 00:35:00|1692.4|1686.4|1692.4|1686.4|1692.9|1686.9|1691.9|1685.9|9
1594600800000|2020-07-13 00:40:00|1692.6|1686.6|1693.6|1687.6|1693.6|1687.6|1692.6|1686.6|13
1594601100000|2020-07-13 00:45:00|1694.1|1688.1|1693.6|1687.6|1694.1|1688.1|1692.9|1686.9|9
1594601400000|2020-07-13 00:50:00|1693.9|1687.9|1693.6|1687.6|1694.1|1688.1|1693.6|1687.6|3
1594601700000|2020-07-13 00:55:00|1693.9|1687.9|1693.6|1687.6|1693.9|1687.9|1693.4|1687.4|4
1594602000000|2020-07-13 01:00:00|1693.4|1687.4|1694.9|1688.9|1695.4|1689.4|1693.4|1687.4|29
1594602300000|2020-07-13 01:05:00|1694.6|1688.6|1693.1|1687.1|1694.6|1688.6|1692.6|1686.6|34
1594602600000|2020-07-13 01:10:00|1693.4|1687.4|1692.9|1686.9|1693.4|1687.4|1692.1|1686.1|7
1594602900000|2020-07-13 01:15:00|1692.6|1686.6|1691.1|1685.1|1694.1|1688.1|1690.9|1684.9|17
1594603200000|2020-07-13 01:20:00|1691.4|1685.4|1688.4|1682.4|1691.4|1685.4|1688.4|1682.4|11
1594603500000|2020-07-13 01:25:00|1687.6|1681.6|1690.9|1684.9|1691.6|1685.6|1687.6|1681.6|39
1594603800000|2020-07-13 01:30:00|1691.1|1685.1|1692.4|1686.4|1692.6|1686.6|1691.1|1685.1|19
1594604100000|2020-07-13 01:35:00|1692.1|1686.1|1692.6|1686.6|1692.6|1686.6|1692.1|1686.1|6
1594604400000|2020-07-13 01:40:00|1692.4|1686.4|1692.6|1686.6|1692.9|1686.9|1692.4|1686.4|6
1594604700000|2020-07-13 01:45:00|1692.9|1686.9|1693.4|1687.4|1693.4|1687.4|1692.6|1686.6|9
1594605000000|2020-07-13 01:50:00|1693.1|1687.1|1694.1|1688.1|1694.1|1688.1|1693.1|1687.1|5
1594605300000|2020-07-13 01:55:00|1694.4|1688.4|1695.1|1689.1|1695.4|1689.4|1694.4|1688.4|9
1594605600000|2020-07-13 02:00:00|1694.9|1688.9|1695.6|1689.6|1695.6|1689.6|1694.1|1688.1|9
1594605900000|2020-07-13 02:05:00|1696.1|1690.1|1696.4|1690.4|1696.6|1690.6|1696.1|1690.1|8
1594606200000|2020-07-13 02:10:00|1696.6|1690.6|1697.6|1691.6|1697.6|1691.6|1696.6|1690.6|29
1594606500000|2020-07-13 02:15:00|1697.4|1691.4|1698.1|1692.1|1698.1|1692.1|1695.6|1689.6|31
1594606800000|2020-07-13 02:20:00|1697.9|1691.9|1697.4|1691.4|1697.9|1691.9|1696.9|1690.9|9
1594607100000|2020-07-13 02:25:00|1697.1|1691.1|1697.1|1691.1|1697.1|1691.1|1696.9|1690.9|3
1594607400000|2020-07-13 02:30:00|1697.4|1691.4|1698.4|1692.4|1698.4|1692.4|1697.4|1691.4|15
1594607700000|2020-07-13 02:35:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1698.1|1692.1|9
1594608000000|2020-07-13 02:40:00|1697.9|1691.9|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|16
1594608300000|2020-07-13 02:45:00|1697.6|1691.6|1699.9|1693.9|1699.9|1693.9|1697.6|1691.6|12
1594608600000|2020-07-13 02:50:00|1700.6|1694.6|1700.4|1694.4|1700.9|1694.9|1699.9|1693.9|11
1594608900000|2020-07-13 02:55:00|1700.1|1694.1|1698.6|1692.6|1700.6|1694.6|1698.6|1692.6|29
1594609200000|2020-07-13 03:00:00|1698.9|1692.9|1698.1|1692.1|1698.9|1692.9|1697.9|1691.9|19
1594609500000|2020-07-13 03:05:00|1698.4|1692.4|1697.9|1691.9|1698.6|1692.6|1697.9|1691.9|5
1594609800000|2020-07-13 03:10:00|1698.1|1692.1|1698.1|1692.1|1698.4|1692.4|1697.6|1691.6|11
1594610100000|2020-07-13 03:15:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.9|1691.9|21
1594610400000|2020-07-13 03:20:00|1699.1|1693.1|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|24
1594610700000|2020-07-13 03:25:00|1699.1|1693.1|1700.1|1694.1|1700.6|1694.6|1699.1|1693.1|59
1594611000000|2020-07-13 03:30:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1594611300000|2020-07-13 03:35:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|3
1594611600000|2020-07-13 03:40:00|1700.4|1694.4|1699.6|1693.6|1700.6|1694.6|1699.6|1693.6|6
1594611900000|2020-07-13 03:45:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1594612200000|2020-07-13 03:50:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1594612500000|2020-07-13 03:55:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1594613700000|2020-07-13 04:15:00|1700.1|1694.1|1700.6|1694.6|1700.6|1694.6|1700.1|1694.1|2
1594616400000|2020-07-13 05:00:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1594616700000|2020-07-13 05:05:00|1700.1|1694.1|1699.4|1693.4|1700.1|1694.1|1699.4|1693.4|5
1594617300000|2020-07-13 05:15:00|1699.6|1693.6|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|4
1594617600000|2020-07-13 05:20:00|1699.4|1693.4|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|4
1594617900000|2020-07-13 05:25:00|1700.1|1694.1|1700.6|1694.6|1700.6|1694.6|1700.1|1694.1|5
1594618200000|2020-07-13 05:30:00|1700.4|1694.4|1700.1|1694.1|1700.6|1694.6|1699.9|1693.9|36
1594618500000|2020-07-13 05:35:00|1700.4|1694.4|1701.9|1695.9|1702.1|1696.1|1700.4|1694.4|26
1594618800000|2020-07-13 05:40:00|1702.1|1696.1|1702.4|1696.4|1702.4|1696.4|1701.6|1695.6|9
1594619100000|2020-07-13 05:45:00|1702.6|1696.6|1701.6|1695.6|1702.6|1696.6|1701.4|1695.4|20
1594619400000|2020-07-13 05:50:00|1702.6|1696.6|1701.9|1695.9|1702.6|1696.6|1701.9|1695.9|4
1594619700000|2020-07-13 05:55:00|1701.6|1695.6|1702.4|1696.4|1702.6|1696.6|1700.9|1694.9|21
1594620000000|2020-07-13 06:00:00|1702.1|1696.1|1703.1|1697.1|1703.6|1697.6|1702.1|1696.1|29
1594620300000|2020-07-13 06:05:00|1702.6|1696.6|1707.1|1701.1|1707.6|1701.6|1701.6|1695.6|44
1594620600000|2020-07-13 06:10:00|1706.9|1700.9|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|6
1594620900000|2020-07-13 06:15:00|1707.4|1701.4|1705.9|1699.9|1707.4|1701.4|1705.9|1699.9|22
1594621200000|2020-07-13 06:20:00|1705.4|1699.4|1705.9|1699.9|1705.9|1699.9|1705.1|1699.1|7
1594621500000|2020-07-13 06:25:00|1705.6|1699.6|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|12
1594621800000|2020-07-13 06:30:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.4|1699.4|10
1594622100000|2020-07-13 06:35:00|1705.4|1699.4|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|11
1594622400000|2020-07-13 06:40:00|1705.6|1699.6|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|6
1594622700000|2020-07-13 06:45:00|1705.1|1699.1|1703.6|1697.6|1705.4|1699.4|1703.1|1697.1|9
1594623000000|2020-07-13 06:50:00|1703.4|1697.4|1703.1|1697.1|1704.4|1698.4|1702.4|1696.4|64
1594623300000|2020-07-13 06:55:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1700.4|1694.4|37
1594623600000|2020-07-13 07:00:00|1703.4|1697.4|1699.1|1693.1|1704.4|1698.4|1698.6|1692.6|48
1594623900000|2020-07-13 07:05:00|1698.6|1692.6|1697.6|1691.6|1698.9|1692.9|1697.1|1691.1|48
1594624200000|2020-07-13 07:10:00|1698.4|1692.4|1693.6|1687.6|1698.4|1692.4|1692.6|1686.6|43
1594624500000|2020-07-13 07:15:00|1693.9|1687.9|1697.1|1691.1|1697.4|1691.4|1693.1|1687.1|44
1594624800000|2020-07-13 07:20:00|1697.4|1691.4|1696.1|1690.1|1699.9|1693.9|1696.1|1690.1|43
1594625100000|2020-07-13 07:25:00|1696.4|1690.4|1694.9|1688.9|1696.9|1690.9|1694.6|1688.6|18
1594625400000|2020-07-13 07:30:00|1694.6|1688.6|1693.1|1687.1|1694.9|1688.9|1692.1|1686.1|28
1594625700000|2020-07-13 07:35:00|1692.9|1686.9|1692.9|1686.9|1693.1|1687.1|1691.9|1685.9|20
1594626000000|2020-07-13 07:40:00|1692.6|1686.6|1695.6|1689.6|1695.9|1689.9|1692.6|1686.6|26
1594626300000|2020-07-13 07:45:00|1695.4|1689.4|1696.1|1690.1|1696.6|1690.6|1694.9|1688.9|27
1594626600000|2020-07-13 07:50:00|1696.4|1690.4|1698.1|1692.1|1698.4|1692.4|1696.1|1690.1|19
1594626900000|2020-07-13 07:55:00|1698.4|1692.4|1700.4|1694.4|1701.1|1695.1|1698.4|1692.4|31
1594627200000|2020-07-13 08:00:00|1699.6|1693.6|1693.1|1687.1|1699.6|1693.6|1692.6|1686.6|86
1594627500000|2020-07-13 08:05:00|1692.9|1686.9|1694.4|1688.4|1695.1|1689.1|1692.6|1686.6|41
1594627800000|2020-07-13 08:10:00|1694.1|1688.1|1693.1|1687.1|1695.1|1689.1|1692.4|1686.4|41
1594628100000|2020-07-13 08:15:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.1|1685.1|39
1594628400000|2020-07-13 08:20:00|1692.1|1686.1|1694.9|1688.9|1694.9|1688.9|1691.6|1685.6|36
1594628700000|2020-07-13 08:25:00|1695.1|1689.1|1692.6|1686.6|1695.1|1689.1|1692.6|1686.6|33
1594629000000|2020-07-13 08:30:00|1692.9|1686.9|1690.6|1684.6|1693.6|1687.6|1690.4|1684.4|39
1594629300000|2020-07-13 08:35:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1689.9|1683.9|32
1594629600000|2020-07-13 08:40:00|1691.1|1685.1|1694.4|1688.4|1694.4|1688.4|1691.1|1685.1|32
1594629900000|2020-07-13 08:45:00|1694.6|1688.6|1694.6|1688.6|1695.6|1689.6|1693.1|1687.1|32
1594630200000|2020-07-13 08:50:00|1694.9|1688.9|1694.6|1688.6|1695.4|1689.4|1694.1|1688.1|30
1594630500000|2020-07-13 08:55:00|1694.9|1688.9|1697.4|1691.4|1697.6|1691.6|1694.9|1688.9|20
1594630800000|2020-07-13 09:00:00|1697.6|1691.6|1695.4|1689.4|1697.6|1691.6|1695.4|1689.4|54
1594631100000|2020-07-13 09:05:00|1695.1|1689.1|1693.4|1687.4|1695.1|1689.1|1693.4|1687.4|13
1594631400000|2020-07-13 09:10:00|1693.6|1687.6|1694.4|1688.4|1694.4|1688.4|1693.1|1687.1|16
1594631700000|2020-07-13 09:15:00|1694.9|1688.9|1697.4|1691.4|1697.4|1691.4|1694.4|1688.4|27
1594632000000|2020-07-13 09:20:00|1696.9|1690.9|1695.1|1689.1|1696.9|1690.9|1695.1|1689.1|32
1594632300000|2020-07-13 09:25:00|1695.4|1689.4|1696.4|1690.4|1696.4|1690.4|1695.1|1689.1|9
1594632600000|2020-07-13 09:30:00|1696.1|1690.1|1696.4|1690.4|1696.4|1690.4|1694.6|1688.6|18
1594632900000|2020-07-13 09:35:00|1696.6|1690.6|1695.6|1689.6|1696.6|1690.6|1695.6|1689.6|4
1594633200000|2020-07-13 09:40:00|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|9
1594633500000|2020-07-13 09:45:00|1696.1|1690.1|1695.6|1689.6|1696.4|1690.4|1695.4|1689.4|14
1594633800000|2020-07-13 09:50:00|1695.9|1689.9|1696.1|1690.1|1696.4|1690.4|1695.9|1689.9|6
1594634100000|2020-07-13 09:55:00|1696.4|1690.4|1696.9|1690.9|1697.9|1691.9|1696.4|1690.4|8
1594634400000|2020-07-13 10:00:00|1697.1|1691.1|1697.4|1691.4|1697.9|1691.9|1696.9|1690.9|8
1594634700000|2020-07-13 10:05:00|1697.1|1691.1|1697.4|1691.4|1697.4|1691.4|1696.1|1690.1|11
1594635000000|2020-07-13 10:10:00|1697.6|1691.6|1697.9|1691.9|1698.1|1692.1|1696.9|1690.9|12
1594635300000|2020-07-13 10:15:00|1697.6|1691.6|1696.6|1690.6|1697.6|1691.6|1696.6|1690.6|6
1594635600000|2020-07-13 10:20:00|1696.9|1690.9|1696.6|1690.6|1697.6|1691.6|1696.6|1690.6|10
1594635900000|2020-07-13 10:25:00|1696.9|1690.9|1698.4|1692.4|1698.4|1692.4|1696.4|1690.4|15
1594636200000|2020-07-13 10:30:00|1698.1|1692.1|1696.9|1690.9|1698.4|1692.4|1696.6|1690.6|12
1594636500000|2020-07-13 10:35:00|1697.1|1691.1|1694.6|1688.6|1697.4|1691.4|1694.6|1688.6|15
1594636800000|2020-07-13 10:40:00|1695.4|1689.4|1694.4|1688.4|1695.4|1689.4|1693.4|1687.4|26
1594637100000|2020-07-13 10:45:00|1694.1|1688.1|1693.6|1687.6|1694.4|1688.4|1693.6|1687.6|11
1594637400000|2020-07-13 10:50:00|1693.9|1687.9|1694.4|1688.4|1694.6|1688.6|1693.6|1687.6|13
1594637700000|2020-07-13 10:55:00|1694.1|1688.1|1694.1|1688.1|1694.4|1688.4|1693.6|1687.6|13
1594638000000|2020-07-13 11:00:00|1694.4|1688.4|1695.4|1689.4|1695.4|1689.4|1694.4|1688.4|3
1594638300000|2020-07-13 11:05:00|1695.1|1689.1|1695.6|1689.6|1695.9|1689.9|1694.6|1688.6|13
1594638600000|2020-07-13 11:10:00|1695.9|1689.9|1695.6|1689.6|1695.9|1689.9|1695.1|1689.1|5
1594638900000|2020-07-13 11:15:00|1695.9|1689.9|1695.4|1689.4|1696.1|1690.1|1695.1|1689.1|17
1594639200000|2020-07-13 11:20:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1694.6|1688.6|17
1594639500000|2020-07-13 11:25:00|1695.9|1689.9|1695.9|1689.9|1696.9|1690.9|1695.9|1689.9|11
1594639800000|2020-07-13 11:30:00|1696.4|1690.4|1698.4|1692.4|1698.4|1692.4|1696.1|1690.1|17
1594640100000|2020-07-13 11:35:00|1698.6|1692.6|1699.9|1693.9|1701.1|1695.1|1697.4|1691.4|58
1594640400000|2020-07-13 11:40:00|1699.6|1693.6|1700.4|1694.4|1700.4|1694.4|1698.6|1692.6|22
1594640700000|2020-07-13 11:45:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|22
1594641000000|2020-07-13 11:50:00|1700.1|1694.1|1702.9|1696.9|1703.1|1697.1|1700.1|1694.1|51
1594641300000|2020-07-13 11:55:00|1703.1|1697.1|1695.9|1689.9|1703.1|1697.1|1695.9|1689.9|89
1594641600000|2020-07-13 12:00:00|1696.1|1690.1|1698.1|1692.1|1699.4|1693.4|1696.1|1690.1|37
1594641900000|2020-07-13 12:05:00|1698.4|1692.4|1696.9|1690.9|1699.6|1693.6|1696.4|1690.4|27
1594642200000|2020-07-13 12:10:00|1696.6|1690.6|1697.9|1691.9|1698.4|1692.4|1696.4|1690.4|32
1594642500000|2020-07-13 12:15:00|1697.6|1691.6|1695.1|1689.1|1697.9|1691.9|1694.6|1688.6|10
1594642800000|2020-07-13 12:20:00|1695.4|1689.4|1695.9|1689.9|1696.9|1690.9|1695.4|1689.4|22
1594643100000|2020-07-13 12:25:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1694.9|1688.9|19
1594643400000|2020-07-13 12:30:00|1695.1|1689.1|1692.6|1686.6|1695.6|1689.6|1692.1|1686.1|25
1594643700000|2020-07-13 12:35:00|1692.9|1686.9|1691.6|1685.6|1692.9|1686.9|1691.6|1685.6|11
1594644000000|2020-07-13 12:40:00|1692.1|1686.1|1692.6|1686.6|1693.6|1687.6|1692.1|1686.1|21
1594644300000|2020-07-13 12:45:00|1693.1|1687.1|1691.9|1685.9|1693.9|1687.9|1691.9|1685.9|22
1594644600000|2020-07-13 12:50:00|1692.1|1686.1|1693.6|1687.6|1693.6|1687.6|1691.9|1685.9|24
1594644900000|2020-07-13 12:55:00|1693.4|1687.4|1695.1|1689.1|1695.6|1689.6|1692.9|1686.9|22
1594645200000|2020-07-13 13:00:00|1695.4|1689.4|1693.6|1687.6|1695.4|1689.4|1691.6|1685.6|63
1594645500000|2020-07-13 13:05:00|1693.9|1687.9|1692.6|1686.6|1693.9|1687.9|1692.6|1686.6|25
1594645800000|2020-07-13 13:10:00|1692.9|1686.9|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|21
1594646100000|2020-07-13 13:15:00|1694.1|1688.1|1695.1|1689.1|1695.1|1689.1|1693.1|1687.1|12
1594646400000|2020-07-13 13:20:00|1695.4|1689.4|1695.1|1689.1|1696.1|1690.1|1694.6|1688.6|35
1594646700000|2020-07-13 13:25:00|1695.4|1689.4|1696.1|1690.1|1697.1|1691.1|1694.9|1688.9|26
1594647000000|2020-07-13 13:30:00|1696.4|1690.4|1697.1|1691.1|1697.9|1691.9|1695.6|1689.6|20
1594647300000|2020-07-13 13:35:00|1697.4|1691.4|1697.6|1691.6|1698.6|1692.6|1697.1|1691.1|35
1594647600000|2020-07-13 13:40:00|1697.9|1691.9|1696.9|1690.9|1697.9|1691.9|1696.6|1690.6|19
1594647900000|2020-07-13 13:45:00|1697.4|1691.4|1697.1|1691.1|1697.9|1691.9|1696.4|1690.4|30
1594648200000|2020-07-13 13:50:00|1697.4|1691.4|1695.6|1689.6|1698.1|1692.1|1695.1|1689.1|61
1594648500000|2020-07-13 13:55:00|1695.9|1689.9|1696.4|1690.4|1697.9|1691.9|1695.9|1689.9|36
1594648800000|2020-07-13 14:00:00|1696.1|1690.1|1696.9|1690.9|1697.4|1691.4|1695.1|1689.1|35
1594649100000|2020-07-13 14:05:00|1697.1|1691.1|1697.4|1691.4|1698.1|1692.1|1696.9|1690.9|16
1594649400000|2020-07-13 14:10:00|1697.6|1691.6|1697.9|1691.9|1698.6|1692.6|1696.9|1690.9|29
1594649700000|2020-07-13 14:15:00|1697.6|1691.6|1697.1|1691.1|1697.9|1691.9|1696.9|1690.9|7
1594650000000|2020-07-13 14:20:00|1696.9|1690.9|1697.9|1691.9|1697.9|1691.9|1696.1|1690.1|12
1594650300000|2020-07-13 14:25:00|1697.6|1691.6|1699.6|1693.6|1700.1|1694.1|1697.1|1691.1|28
1594650600000|2020-07-13 14:30:00|1699.9|1693.9|1701.9|1695.9|1701.9|1695.9|1699.1|1693.1|30
1594650900000|2020-07-13 14:35:00|1702.1|1696.1|1700.1|1694.1|1702.6|1696.6|1698.6|1692.6|37
1594651200000|2020-07-13 14:40:00|1699.9|1693.9|1697.1|1691.1|1699.9|1693.9|1696.6|1690.6|31
1594651500000|2020-07-13 14:45:00|1696.9|1690.9|1698.1|1692.1|1698.6|1692.6|1696.6|1690.6|43
1594651800000|2020-07-13 14:50:00|1698.4|1692.4|1697.6|1691.6|1698.6|1692.6|1696.9|1690.9|26
1594652100000|2020-07-13 14:55:00|1697.4|1691.4|1697.9|1691.9|1698.1|1692.1|1694.4|1688.4|33
1594652400000|2020-07-13 15:00:00|1698.1|1692.1|1698.1|1692.1|1698.6|1692.6|1696.9|1690.9|32
1594652700000|2020-07-13 15:05:00|1698.4|1692.4|1698.4|1692.4|1698.6|1692.6|1697.9|1691.9|13
1594653000000|2020-07-13 15:10:00|1698.1|1692.1|1698.9|1692.9|1698.9|1692.9|1697.6|1691.6|17
1594653300000|2020-07-13 15:15:00|1699.1|1693.1|1698.1|1692.1|1702.6|1696.6|1697.9|1691.9|32
1594653600000|2020-07-13 15:20:00|1698.4|1692.4|1693.1|1687.1|1698.6|1692.6|1692.6|1686.6|45
1594653900000|2020-07-13 15:25:00|1693.4|1687.4|1695.6|1689.6|1695.6|1689.6|1693.4|1687.4|27
1594654200000|2020-07-13 15:30:00|1695.1|1689.1|1692.4|1686.4|1695.6|1689.6|1691.9|1685.9|112
1594654500000|2020-07-13 15:35:00|1692.6|1686.6|1694.4|1688.4|1695.1|1689.1|1692.6|1686.6|41
1594654800000|2020-07-13 15:40:00|1694.1|1688.1|1693.4|1687.4|1694.1|1688.1|1692.9|1686.9|26
1594655100000|2020-07-13 15:45:00|1693.1|1687.1|1692.9|1686.9|1693.6|1687.6|1692.6|1686.6|24
1594655400000|2020-07-13 15:50:00|1693.1|1687.1|1692.9|1686.9|1693.1|1687.1|1691.6|1685.6|33
1594655700000|2020-07-13 15:55:00|1693.1|1687.1|1694.1|1688.1|1694.6|1688.6|1692.9|1686.9|19
1594656000000|2020-07-13 16:00:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1
1594656300000|2020-07-13 16:05:00|1694.1|1688.1|1693.6|1687.6|1694.4|1688.4|1693.4|1687.4|6
1594656600000|2020-07-13 16:10:00|1693.4|1687.4|1694.1|1688.1|1694.4|1688.4|1693.4|1687.4|8
1594656900000|2020-07-13 16:15:00|1694.4|1688.4|1694.4|1688.4|1695.1|1689.1|1693.6|1687.6|15
1594657200000|2020-07-13 16:20:00|1695.1|1689.1|1695.6|1689.6|1695.6|1689.6|1695.1|1689.1|7
1594657500000|2020-07-13 16:25:00|1695.9|1689.9|1700.4|1694.4|1700.6|1694.6|1695.9|1689.9|22
1594657800000|2020-07-13 16:30:00|1699|1693|1692.4|1686.4|1699|1693|1692.4|1686.4|36
1594658100000|2020-07-13 16:35:00|1692.1|1686.1|1693.9|1687.9|1694.1|1688.1|1691.9|1685.9|10
1594658400000|2020-07-13 16:40:00|1694.1|1688.1|1693.1|1687.1|1694.1|1688.1|1691.6|1685.6|13
1594658700000|2020-07-13 16:45:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1692.9|1686.9|8
1594659000000|2020-07-13 16:50:00|1693.1|1687.1|1692.1|1686.1|1693.4|1687.4|1692.1|1686.1|10
1594659300000|2020-07-13 16:55:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.1|1686.1|7
1594684800000|2020-07-14 00:00:00|1689.9|1683.9|1689.9|1683.9|1690.6|1684.6|1689.9|1683.9|5
1594685100000|2020-07-14 00:05:00|1689.4|1683.4|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|7
1594685400000|2020-07-14 00:10:00|1689.4|1683.4|1688.1|1682.1|1690.4|1684.4|1688.1|1682.1|7
1594685700000|2020-07-14 00:15:00|1688.4|1682.4|1689.1|1683.1|1689.1|1683.1|1688.4|1682.4|3
1594686000000|2020-07-14 00:20:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1688.6|1682.6|2
1594686300000|2020-07-14 00:25:00|1688.4|1682.4|1688.6|1682.6|1688.6|1682.6|1688.1|1682.1|3
1594686600000|2020-07-14 00:30:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1594686900000|2020-07-14 00:35:00|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1
1594687200000|2020-07-14 00:40:00|1688.4|1682.4|1688.6|1682.6|1688.9|1682.9|1688.4|1682.4|6
1594687500000|2020-07-14 00:45:00|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1688.6|1682.6|3
1594687800000|2020-07-14 00:50:00|1688.6|1682.6|1688.6|1682.6|1688.6|1682.6|1688.4|1682.4|3
1594688100000|2020-07-14 00:55:00|1688.4|1682.4|1688.9|1682.9|1689.6|1683.6|1688.4|1682.4|12
1594688400000|2020-07-14 01:00:00|1688.1|1682.1|1685.6|1679.6|1689.1|1683.1|1684.9|1678.9|53
1594688700000|2020-07-14 01:05:00|1685.9|1679.9|1684.9|1678.9|1686.1|1680.1|1684.6|1678.6|22
1594689000000|2020-07-14 01:10:00|1684.6|1678.6|1682.4|1676.4|1684.6|1678.6|1682.1|1676.1|44
1594689300000|2020-07-14 01:15:00|1682.1|1676.1|1679.9|1673.9|1682.4|1676.4|1679.4|1673.4|41
1594689600000|2020-07-14 01:20:00|1680.1|1674.1|1679.9|1673.9|1680.1|1674.1|1679.9|1673.9|2
1594689900000|2020-07-14 01:25:00|1679.6|1673.6|1679.6|1673.6|1680.4|1674.4|1679.1|1673.1|13
1594690200000|2020-07-14 01:30:00|1679.4|1673.4|1681.1|1675.1|1682.9|1676.9|1678.6|1672.6|46
1594690500000|2020-07-14 01:35:00|1680.9|1674.9|1683.6|1677.6|1683.6|1677.6|1679.6|1673.6|26
1594690800000|2020-07-14 01:40:00|1683.1|1677.1|1683.4|1677.4|1685.1|1679.1|1683.1|1677.1|29
1594691100000|2020-07-14 01:45:00|1682.9|1676.9|1683.9|1677.9|1683.9|1677.9|1682.4|1676.4|10
1594691400000|2020-07-14 01:50:00|1684.1|1678.1|1682.4|1676.4|1684.1|1678.1|1682.4|1676.4|25
1594691700000|2020-07-14 01:55:00|1682.6|1676.6|1683.1|1677.1|1683.1|1677.1|1682.6|1676.6|3
1594692000000|2020-07-14 02:00:00|1683.4|1677.4|1684.4|1678.4|1684.9|1678.9|1683.4|1677.4|8
1594692300000|2020-07-14 02:05:00|1684.1|1678.1|1683.9|1677.9|1684.1|1678.1|1683.4|1677.4|9
1594692600000|2020-07-14 02:10:00|1683.6|1677.6|1686.1|1680.1|1686.1|1680.1|1683.4|1677.4|9
1594692900000|2020-07-14 02:15:00|1686.9|1680.9|1685.9|1679.9|1686.9|1680.9|1685.6|1679.6|8
1594693500000|2020-07-14 02:25:00|1685.6|1679.6|1684.9|1678.9|1686.1|1680.1|1684.9|1678.9|6
1594693800000|2020-07-14 02:30:00|1684.6|1678.6|1686.9|1680.9|1686.9|1680.9|1684.6|1678.6|22
1594694100000|2020-07-14 02:35:00|1686.6|1680.6|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|18
1594694400000|2020-07-14 02:40:00|1686.6|1680.6|1686.9|1680.9|1687.6|1681.6|1686.6|1680.6|4
1594694700000|2020-07-14 02:45:00|1687.1|1681.1|1688.4|1682.4|1688.4|1682.4|1687.1|1681.1|8
1594695000000|2020-07-14 02:50:00|1688.1|1682.1|1687.4|1681.4|1688.1|1682.1|1686.6|1680.6|20
1594695300000|2020-07-14 02:55:00|1687.1|1681.1|1687.9|1681.9|1688.4|1682.4|1687.1|1681.1|9
1594695600000|2020-07-14 03:00:00|1688.1|1682.1|1688.9|1682.9|1689.1|1683.1|1687.9|1681.9|10
1594695900000|2020-07-14 03:05:00|1688.6|1682.6|1691.6|1685.6|1691.9|1685.9|1688.6|1682.6|36
1594696200000|2020-07-14 03:10:00|1691.4|1685.4|1692.1|1686.1|1692.6|1686.6|1691.4|1685.4|30
1594696500000|2020-07-14 03:15:00|1691.9|1685.9|1691.9|1685.9|1692.4|1686.4|1690.9|1684.9|27
1594696800000|2020-07-14 03:20:00|1691.6|1685.6|1692.1|1686.1|1692.4|1686.4|1690.9|1684.9|19
1594697100000|2020-07-14 03:25:00|1691.9|1685.9|1692.6|1686.6|1694.9|1688.9|1691.9|1685.9|56
1594697400000|2020-07-14 03:30:00|1692.4|1686.4|1691.9|1685.9|1692.9|1686.9|1691.6|1685.6|15
1594697700000|2020-07-14 03:35:00|1691.6|1685.6|1691.9|1685.9|1691.9|1685.9|1691.6|1685.6|2
1594698000000|2020-07-14 03:40:00|1693.1|1687.1|1694.1|1688.1|1694.6|1688.6|1693.1|1687.1|11
1594698300000|2020-07-14 03:45:00|1693.9|1687.9|1692.9|1686.9|1693.9|1687.9|1692.6|1686.6|6
1594699200000|2020-07-14 04:00:00|1693.1|1687.1|1692.9|1686.9|1693.1|1687.1|1692.9|1686.9|2
1594699500000|2020-07-14 04:05:00|1693.1|1687.1|1692.4|1686.4|1693.1|1687.1|1692.1|1686.1|6
1594699800000|2020-07-14 04:10:00|1692.1|1686.1|1692.1|1686.1|1692.4|1686.4|1691.9|1685.9|5
1594700700000|2020-07-14 04:25:00|1692.4|1686.4|1692.4|1686.4|1692.4|1686.4|1692.4|1686.4|1
1594701000000|2020-07-14 04:30:00|1692.6|1686.6|1692.4|1686.4|1692.6|1686.6|1692.4|1686.4|2
1594701600000|2020-07-14 04:40:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.6|1685.6|2
1594701900000|2020-07-14 04:45:00|1691.4|1685.4|1689.9|1683.9|1691.6|1685.6|1689.9|1683.9|8
1594702200000|2020-07-14 04:50:00|1690.1|1684.1|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|3
1594702500000|2020-07-14 04:55:00|1690.6|1684.6|1690.6|1684.6|1690.9|1684.9|1690.4|1684.4|9
1594702800000|2020-07-14 05:00:00|1690.4|1684.4|1691.6|1685.6|1691.6|1685.6|1690.4|1684.4|4
1594703100000|2020-07-14 05:05:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|8
1594703400000|2020-07-14 05:10:00|1690.4|1684.4|1690.6|1684.6|1690.9|1684.9|1688.6|1682.6|18
1594703700000|2020-07-14 05:15:00|1690.9|1684.9|1691.1|1685.1|1691.1|1685.1|1690.9|1684.9|4
1594704000000|2020-07-14 05:20:00|1690.9|1684.9|1689.6|1683.6|1690.9|1684.9|1689.4|1683.4|8
1594704300000|2020-07-14 05:25:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.6|1683.6|8
1594704600000|2020-07-14 05:30:00|1690.4|1684.4|1689.6|1683.6|1691.9|1685.9|1688.6|1682.6|34
1594704900000|2020-07-14 05:35:00|1689.9|1683.9|1689.6|1683.6|1691.6|1685.6|1689.6|1683.6|63
1594705200000|2020-07-14 05:40:00|1688.9|1682.9|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|34
1594705500000|2020-07-14 05:45:00|1686.9|1680.9|1686.4|1680.4|1688.9|1682.9|1686.4|1680.4|53
1594705800000|2020-07-14 05:50:00|1685.9|1679.9|1685.4|1679.4|1685.9|1679.9|1683.6|1677.6|26
1594706100000|2020-07-14 05:55:00|1685.1|1679.1|1685.4|1679.4|1685.9|1679.9|1684.9|1678.9|25
1594706400000|2020-07-14 06:00:00|1685.6|1679.6|1690.1|1684.1|1690.4|1684.4|1684.9|1678.9|47
1594706700000|2020-07-14 06:05:00|1689.9|1683.9|1687.4|1681.4|1689.9|1683.9|1686.6|1680.6|36
1594707000000|2020-07-14 06:10:00|1687.9|1681.9|1688.4|1682.4|1689.1|1683.1|1687.9|1681.9|18
1594707300000|2020-07-14 06:15:00|1688.6|1682.6|1687.6|1681.6|1689.1|1683.1|1687.6|1681.6|22
1594707600000|2020-07-14 06:20:00|1687.9|1681.9|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|11
1594707900000|2020-07-14 06:25:00|1688.6|1682.6|1689.6|1683.6|1689.6|1683.6|1687.6|1681.6|36
1594708200000|2020-07-14 06:30:00|1689.9|1683.9|1689.4|1683.4|1691.6|1685.6|1688.9|1682.9|46
1594708500000|2020-07-14 06:35:00|1688.9|1682.9|1688.4|1682.4|1688.9|1682.9|1687.1|1681.1|23
1594708800000|2020-07-14 06:40:00|1688.6|1682.6|1687.4|1681.4|1688.9|1682.9|1687.1|1681.1|13
1594709100000|2020-07-14 06:45:00|1687.6|1681.6|1686.9|1680.9|1688.9|1682.9|1686.4|1680.4|31
1594709400000|2020-07-14 06:50:00|1686.6|1680.6|1686.6|1680.6|1686.6|1680.6|1686.4|1680.4|5
1594709700000|2020-07-14 06:55:00|1686.4|1680.4|1685.9|1679.9|1686.4|1680.4|1684.6|1678.6|36
1594710000000|2020-07-14 07:00:00|1686.1|1680.1|1686.6|1680.6|1689.1|1683.1|1686.1|1680.1|73
1594710300000|2020-07-14 07:05:00|1686.9|1680.9|1686.4|1680.4|1686.9|1680.9|1684.6|1678.6|41
1594710600000|2020-07-14 07:10:00|1686.1|1680.1|1685.9|1679.9|1686.1|1680.1|1684.4|1678.4|29
1594710900000|2020-07-14 07:15:00|1686.1|1680.1|1685.1|1679.1|1686.6|1680.6|1684.1|1678.1|33
1594711200000|2020-07-14 07:20:00|1685.4|1679.4|1683.9|1677.9|1685.4|1679.4|1681.6|1675.6|43
1594711500000|2020-07-14 07:25:00|1684.1|1678.1|1684.6|1678.6|1685.4|1679.4|1683.6|1677.6|20
1594711800000|2020-07-14 07:30:00|1684.4|1678.4|1684.6|1678.6|1684.6|1678.6|1684.1|1678.1|16
1594712100000|2020-07-14 07:35:00|1684.9|1678.9|1683.6|1677.6|1685.4|1679.4|1683.6|1677.6|24
1594712400000|2020-07-14 07:40:00|1683.9|1677.9|1682.9|1676.9|1684.1|1678.1|1681.6|1675.6|31
1594712700000|2020-07-14 07:45:00|1683.1|1677.1|1684.9|1678.9|1685.6|1679.6|1683.1|1677.1|23
1594713000000|2020-07-14 07:50:00|1684.6|1678.6|1684.1|1678.1|1684.9|1678.9|1683.9|1677.9|22
1594713300000|2020-07-14 07:55:00|1683.9|1677.9|1681.9|1675.9|1684.6|1678.6|1681.9|1675.9|29
1594713600000|2020-07-14 08:00:00|1682.1|1676.1|1687.1|1681.1|1687.6|1681.6|1682.1|1676.1|56
1594713900000|2020-07-14 08:05:00|1686.6|1680.6|1687.6|1681.6|1688.4|1682.4|1685.6|1679.6|35
1594714200000|2020-07-14 08:10:00|1687.4|1681.4|1685.1|1679.1|1687.4|1681.4|1685.1|1679.1|22
1594714500000|2020-07-14 08:15:00|1685.4|1679.4|1684.6|1678.6|1685.9|1679.9|1683.6|1677.6|17
1594714800000|2020-07-14 08:20:00|1684.9|1678.9|1682.9|1676.9|1685.1|1679.1|1682.9|1676.9|17
1594715100000|2020-07-14 08:25:00|1682.6|1676.6|1681.6|1675.6|1682.9|1676.9|1681.4|1675.4|30
1594715400000|2020-07-14 08:30:00|1681.1|1675.1|1680.1|1674.1|1681.9|1675.9|1679.6|1673.6|31
1594715700000|2020-07-14 08:35:00|1679.9|1673.9|1677.6|1671.6|1680.1|1674.1|1677.6|1671.6|25
1594716000000|2020-07-14 08:40:00|1677.4|1671.4|1678.4|1672.4|1678.6|1672.6|1675.6|1669.6|31
1594716300000|2020-07-14 08:45:00|1678.6|1672.6|1677.1|1671.1|1678.9|1672.9|1677.1|1671.1|16
1594716600000|2020-07-14 08:50:00|1676.9|1670.9|1678.4|1672.4|1678.4|1672.4|1676.4|1670.4|10
1594716900000|2020-07-14 08:55:00|1678.1|1672.1|1679.6|1673.6|1680.1|1674.1|1677.6|1671.6|33
1594717200000|2020-07-14 09:00:00|1679.4|1673.4|1679.9|1673.9|1681.6|1675.6|1679.1|1673.1|35
1594717500000|2020-07-14 09:05:00|1680.1|1674.1|1678.9|1672.9|1680.1|1674.1|1678.6|1672.6|17
1594717800000|2020-07-14 09:10:00|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1677.1|1671.1|23
1594718100000|2020-07-14 09:15:00|1678.9|1672.9|1678.1|1672.1|1679.4|1673.4|1677.6|1671.6|31
1594718400000|2020-07-14 09:20:00|1678.4|1672.4|1679.1|1673.1|1680.1|1674.1|1678.4|1672.4|12
1594718700000|2020-07-14 09:25:00|1679.4|1673.4|1679.6|1673.6|1680.4|1674.4|1679.1|1673.1|17
1594719000000|2020-07-14 09:30:00|1679.9|1673.9|1679.1|1673.1|1679.9|1673.9|1678.9|1672.9|9
1594719300000|2020-07-14 09:35:00|1679.4|1673.4|1679.9|1673.9|1679.9|1673.9|1678.9|1672.9|10
1594719600000|2020-07-14 09:40:00|1679.6|1673.6|1680.4|1674.4|1680.6|1674.6|1679.4|1673.4|24
1594719900000|2020-07-14 09:45:00|1680.1|1674.1|1679.4|1673.4|1680.1|1674.1|1679.1|1673.1|8
1594720200000|2020-07-14 09:50:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1678.9|1672.9|18
1594720500000|2020-07-14 09:55:00|1678.9|1672.9|1678.9|1672.9|1679.4|1673.4|1678.9|1672.9|12
1594720800000|2020-07-14 10:00:00|1679.1|1673.1|1679.4|1673.4|1680.4|1674.4|1679.1|1673.1|30
1594721100000|2020-07-14 10:05:00|1679.6|1673.6|1679.4|1673.4|1679.9|1673.9|1679.4|1673.4|9
1594721400000|2020-07-14 10:10:00|1679.1|1673.1|1677.9|1671.9|1679.4|1673.4|1677.9|1671.9|16
1594721700000|2020-07-14 10:15:00|1678.1|1672.1|1679.4|1673.4|1679.4|1673.4|1678.1|1672.1|9
1594722000000|2020-07-14 10:20:00|1679.6|1673.6|1679.1|1673.1|1680.4|1674.4|1679.1|1673.1|7
1594722300000|2020-07-14 10:25:00|1679.4|1673.4|1679.4|1673.4|1679.9|1673.9|1679.4|1673.4|7
1594722600000|2020-07-14 10:30:00|1679.6|1673.6|1680.1|1674.1|1680.9|1674.9|1679.4|1673.4|16
1594722900000|2020-07-14 10:35:00|1679.9|1673.9|1679.6|1673.6|1680.4|1674.4|1679.4|1673.4|19
1594723200000|2020-07-14 10:40:00|1679.9|1673.9|1679.1|1673.1|1680.4|1674.4|1679.1|1673.1|20
1594723500000|2020-07-14 10:45:00|1679.6|1673.6|1679.6|1673.6|1679.6|1673.6|1679.1|1673.1|7
1594723800000|2020-07-14 10:50:00|1679.9|1673.9|1680.9|1674.9|1680.9|1674.9|1679.9|1673.9|4
1594724100000|2020-07-14 10:55:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1679.6|1673.6|12
1594724400000|2020-07-14 11:00:00|1680.6|1674.6|1680.1|1674.1|1680.9|1674.9|1679.6|1673.6|13
1594724700000|2020-07-14 11:05:00|1680.4|1674.4|1679.6|1673.6|1680.9|1674.9|1679.1|1673.1|12
1594725000000|2020-07-14 11:10:00|1679.9|1673.9|1679.6|1673.6|1680.1|1674.1|1679.1|1673.1|11
1594725300000|2020-07-14 11:15:00|1679.4|1673.4|1680.4|1674.4|1680.4|1674.4|1679.1|1673.1|9
1594725600000|2020-07-14 11:20:00|1680.6|1674.6|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|5
1594725900000|2020-07-14 11:25:00|1680.9|1674.9|1681.6|1675.6|1681.6|1675.6|1680.1|1674.1|14
1594726200000|2020-07-14 11:30:00|1681.1|1675.1|1681.9|1675.9|1682.4|1676.4|1680.9|1674.9|21
1594726500000|2020-07-14 11:35:00|1682.1|1676.1|1683.1|1677.1|1684.1|1678.1|1682.1|1676.1|24
1594726800000|2020-07-14 11:40:00|1683.4|1677.4|1681.6|1675.6|1684.4|1678.4|1681.6|1675.6|33
1594727100000|2020-07-14 11:45:00|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1680.6|1674.6|18
1594727400000|2020-07-14 11:50:00|1681.6|1675.6|1678.6|1672.6|1681.6|1675.6|1678.1|1672.1|24
1594727700000|2020-07-14 11:55:00|1678.9|1672.9|1678.4|1672.4|1679.6|1673.6|1676.9|1670.9|99
1594728000000|2020-07-14 12:00:00|1678.6|1672.6|1681.6|1675.6|1681.9|1675.9|1678.6|1672.6|42
1594728300000|2020-07-14 12:05:00|1681.9|1675.9|1680.6|1674.6|1681.9|1675.9|1680.6|1674.6|25
1594728600000|2020-07-14 12:10:00|1680.9|1674.9|1682.1|1676.1|1682.4|1676.4|1680.9|1674.9|31
1594728900000|2020-07-14 12:15:00|1682.4|1676.4|1682.6|1676.6|1682.6|1676.6|1681.9|1675.9|21
1594729200000|2020-07-14 12:20:00|1682.9|1676.9|1681.9|1675.9|1684.4|1678.4|1681.9|1675.9|46
1594729500000|2020-07-14 12:25:00|1682.1|1676.1|1680.1|1674.1|1682.4|1676.4|1680.1|1674.1|20
1594729800000|2020-07-14 12:30:00|1679.9|1673.9|1681.1|1675.1|1682.4|1676.4|1679.6|1673.6|34
1594730100000|2020-07-14 12:35:00|1680.9|1674.9|1680.4|1674.4|1681.6|1675.6|1679.9|1673.9|45
1594730400000|2020-07-14 12:40:00|1680.1|1674.1|1681.1|1675.1|1681.1|1675.1|1678.9|1672.9|47
1594730700000|2020-07-14 12:45:00|1680.6|1674.6|1682.1|1676.1|1682.4|1676.4|1679.9|1673.9|28
1594731000000|2020-07-14 12:50:00|1681.9|1675.9|1681.6|1675.6|1682.6|1676.6|1680.6|1674.6|45
1594731300000|2020-07-14 12:55:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1679.9|1673.9|17
1594731600000|2020-07-14 13:00:00|1681.1|1675.1|1682.1|1676.1|1683.4|1677.4|1680.4|1674.4|81
1594731900000|2020-07-14 13:05:00|1682.4|1676.4|1680.4|1674.4|1682.4|1676.4|1680.1|1674.1|71
1594732200000|2020-07-14 13:10:00|1680.6|1674.6|1682.9|1676.9|1683.4|1677.4|1680.4|1674.4|82
1594732500000|2020-07-14 13:15:00|1683.1|1677.1|1681.1|1675.1|1683.9|1677.9|1680.4|1674.4|56
1594732800000|2020-07-14 13:20:00|1681.4|1675.4|1682.9|1676.9|1683.4|1677.4|1681.4|1675.4|43
1594733100000|2020-07-14 13:25:00|1682.4|1676.4|1680.6|1674.6|1683.4|1677.4|1679.6|1673.6|51
1594733400000|2020-07-14 13:30:00|1680.9|1674.9|1681.9|1675.9|1682.9|1676.9|1680.6|1674.6|88
1594733700000|2020-07-14 13:35:00|1682.1|1676.1|1683.6|1677.6|1684.1|1678.1|1681.6|1675.6|64
1594734000000|2020-07-14 13:40:00|1683.1|1677.1|1685.1|1679.1|1686.4|1680.4|1682.4|1676.4|62
1594734300000|2020-07-14 13:45:00|1685.4|1679.4|1685.1|1679.1|1686.9|1680.9|1684.9|1678.9|53
1594734600000|2020-07-14 13:50:00|1685.4|1679.4|1685.6|1679.6|1685.9|1679.9|1683.4|1677.4|81
1594734900000|2020-07-14 13:55:00|1685.9|1679.9|1685.1|1679.1|1686.6|1680.6|1683.6|1677.6|84
1594735200000|2020-07-14 14:00:00|1684.9|1678.9|1686.6|1680.6|1687.9|1681.9|1684.6|1678.6|81
1594735500000|2020-07-14 14:05:00|1686.4|1680.4|1685.4|1679.4|1687.4|1681.4|1684.9|1678.9|48
1594735800000|2020-07-14 14:10:00|1685.1|1679.1|1686.1|1680.1|1686.9|1680.9|1684.4|1678.4|45
1594736100000|2020-07-14 14:15:00|1685.9|1679.9|1686.9|1680.9|1687.9|1681.9|1685.6|1679.6|35
1594736400000|2020-07-14 14:20:00|1687.1|1681.1|1687.6|1681.6|1688.4|1682.4|1686.6|1680.6|32
1594736700000|2020-07-14 14:25:00|1687.9|1681.9|1688.6|1682.6|1688.9|1682.9|1687.1|1681.1|27
1594737000000|2020-07-14 14:30:00|1688.9|1682.9|1688.6|1682.6|1689.9|1683.9|1687.9|1681.9|25
1594737300000|2020-07-14 14:35:00|1688.9|1682.9|1689.6|1683.6|1689.9|1683.9|1688.6|1682.6|42
1594737600000|2020-07-14 14:40:00|1689.9|1683.9|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|27
1594737900000|2020-07-14 14:45:00|1690.1|1684.1|1689.9|1683.9|1690.6|1684.6|1689.6|1683.6|31
1594738200000|2020-07-14 14:50:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|26
1594738500000|2020-07-14 14:55:00|1690.9|1684.9|1690.6|1684.6|1691.1|1685.1|1690.1|1684.1|16
1594738800000|2020-07-14 15:00:00|1690.9|1684.9|1690.4|1684.4|1691.4|1685.4|1689.9|1683.9|25
1594739100000|2020-07-14 15:05:00|1690.6|1684.6|1691.6|1685.6|1691.6|1685.6|1689.4|1683.4|21
1594739400000|2020-07-14 15:10:00|1691.9|1685.9|1691.4|1685.4|1691.9|1685.9|1690.6|1684.6|13
1594739700000|2020-07-14 15:15:00|1691.6|1685.6|1690.6|1684.6|1691.6|1685.6|1689.6|1683.6|20
1594740000000|2020-07-14 15:20:00|1690.9|1684.9|1690.1|1684.1|1691.6|1685.6|1690.1|1684.1|12
1594740300000|2020-07-14 15:25:00|1690.6|1684.6|1690.6|1684.6|1691.6|1685.6|1690.1|1684.1|12
1594740600000|2020-07-14 15:30:00|1690.9|1684.9|1690.9|1684.9|1692.1|1686.1|1689.6|1683.6|45
1594740900000|2020-07-14 15:35:00|1691.1|1685.1|1690.4|1684.4|1691.1|1685.1|1690.1|1684.1|11
1594741200000|2020-07-14 15:40:00|1690.1|1684.1|1688.1|1682.1|1690.1|1684.1|1686.6|1680.6|44
1594741500000|2020-07-14 15:45:00|1688.4|1682.4|1686.6|1680.6|1688.6|1682.6|1686.6|1680.6|22
1594741800000|2020-07-14 15:50:00|1686.9|1680.9|1687.1|1681.1|1688.1|1682.1|1686.9|1680.9|9
1594742100000|2020-07-14 15:55:00|1687.4|1681.4|1688.4|1682.4|1688.6|1682.6|1687.1|1681.1|14
1594742400000|2020-07-14 16:00:00|1688.6|1682.6|1688.6|1682.6|1689.6|1683.6|1687.9|1681.9|10
1594742700000|2020-07-14 16:05:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1687.9|1681.9|5
1594743000000|2020-07-14 16:10:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|10
1594743300000|2020-07-14 16:15:00|1687.4|1681.4|1687.9|1681.9|1688.1|1682.1|1686.4|1680.4|15
1594743600000|2020-07-14 16:20:00|1687.6|1681.6|1687.1|1681.1|1687.6|1681.6|1687.1|1681.1|3
1594743900000|2020-07-14 16:25:00|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1
1594744200000|2020-07-14 16:30:00|1687.1|1681.1|1687.1|1681.1|1687.6|1681.6|1686.9|1680.9|10
1594744500000|2020-07-14 16:35:00|1687.4|1681.4|1685.9|1679.9|1687.4|1681.4|1685.9|1679.9|6
1594744800000|2020-07-14 16:40:00|1686.1|1680.1|1686.1|1680.1|1686.1|1680.1|1686.1|1680.1|1
1594745100000|2020-07-14 16:45:00|1686.4|1680.4|1687.1|1681.1|1687.1|1681.1|1686.4|1680.4|2
1594745400000|2020-07-14 16:50:00|1686.9|1680.9|1685.4|1679.4|1686.9|1680.9|1685.1|1679.1|10
1594745700000|2020-07-14 16:55:00|1685.5|1679.5|1686|1680|1686|1680|1685.5|1679.5|12
1594771200000|2020-07-15 00:00:00|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1
1594771500000|2020-07-15 00:05:00|1687.9|1681.9|1689.1|1683.1|1689.1|1683.1|1687.9|1681.9|5
1594772100000|2020-07-15 00:15:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|5
1594772700000|2020-07-15 00:25:00|1688.4|1682.4|1686.6|1680.6|1688.4|1682.4|1686.6|1680.6|2
1594773000000|2020-07-15 00:30:00|1687.4|1681.4|1687.9|1681.9|1688.1|1682.1|1687.4|1681.4|5
1594773300000|2020-07-15 00:35:00|1688.1|1682.1|1687.9|1681.9|1688.1|1682.1|1687.9|1681.9|2
1594773600000|2020-07-15 00:40:00|1688.1|1682.1|1689.4|1683.4|1689.4|1683.4|1688.1|1682.1|3
1594773900000|2020-07-15 00:45:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.6|1682.6|2
1594774200000|2020-07-15 00:50:00|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1
1594774500000|2020-07-15 00:55:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.6|1683.6|2
1594774800000|2020-07-15 01:00:00|1690.1|1684.1|1688.6|1682.6|1690.6|1684.6|1688.4|1682.4|18
1594775100000|2020-07-15 01:05:00|1688.4|1682.4|1688.1|1682.1|1688.9|1682.9|1687.4|1681.4|15
1594775400000|2020-07-15 01:10:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1594775700000|2020-07-15 01:15:00|1688.1|1682.1|1688.9|1682.9|1688.9|1682.9|1687.9|1681.9|6
1594776000000|2020-07-15 01:20:00|1688.6|1682.6|1689.4|1683.4|1689.6|1683.6|1688.6|1682.6|5
1594776300000|2020-07-15 01:25:00|1689.6|1683.6|1690.6|1684.6|1690.9|1684.9|1689.6|1683.6|12
1594776600000|2020-07-15 01:30:00|1691.1|1685.1|1690.9|1684.9|1691.4|1685.4|1690.6|1684.6|7
1594776900000|2020-07-15 01:35:00|1690.6|1684.6|1690.1|1684.1|1690.6|1684.6|1689.4|1683.4|17
1594777200000|2020-07-15 01:40:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1689.4|1683.4|11
1594777500000|2020-07-15 01:45:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|5
1594777800000|2020-07-15 01:50:00|1688.9|1682.9|1689.1|1683.1|1689.1|1683.1|1688.9|1682.9|4
1594778100000|2020-07-15 01:55:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|4
1594778400000|2020-07-15 02:00:00|1689.6|1683.6|1689.6|1683.6|1689.9|1683.9|1689.6|1683.6|3
1594778700000|2020-07-15 02:05:00|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1
1594779000000|2020-07-15 02:10:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.6|1682.6|5
1594779300000|2020-07-15 02:15:00|1688.9|1682.9|1689.1|1683.1|1689.1|1683.1|1688.9|1682.9|2
1594780200000|2020-07-15 02:30:00|1689.4|1683.4|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|9
1594780500000|2020-07-15 02:35:00|1690.1|1684.1|1690.9|1684.9|1691.4|1685.4|1690.1|1684.1|20
1594780800000|2020-07-15 02:40:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1690.9|1684.9|9
1594781100000|2020-07-15 02:45:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1594781400000|2020-07-15 02:50:00|1690.9|1684.9|1691.4|1685.4|1691.4|1685.4|1690.9|1684.9|2
1594781700000|2020-07-15 02:55:00|1691.1|1685.1|1690.4|1684.4|1691.1|1685.1|1689.9|1683.9|8
1594782000000|2020-07-15 03:00:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1689.9|1683.9|3
1594782300000|2020-07-15 03:05:00|1690.4|1684.4|1691.4|1685.4|1691.4|1685.4|1690.4|1684.4|11
1594782600000|2020-07-15 03:10:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1691.1|1685.1|2
1594782900000|2020-07-15 03:15:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1594783500000|2020-07-15 03:25:00|1691.6|1685.6|1691.1|1685.1|1691.6|1685.6|1691.1|1685.1|3
1594784100000|2020-07-15 03:35:00|1691.4|1685.4|1691.1|1685.1|1691.4|1685.4|1691.1|1685.1|2
1594784700000|2020-07-15 03:45:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1594785000000|2020-07-15 03:50:00|1690.9|1684.9|1689.9|1683.9|1690.9|1684.9|1689.6|1683.6|6
1594786200000|2020-07-15 04:10:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1594786500000|2020-07-15 04:15:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1690.1|1684.1|2
1594786800000|2020-07-15 04:20:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1689.9|1683.9|6
1594788000000|2020-07-15 04:40:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|2
1594788900000|2020-07-15 04:55:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1594789200000|2020-07-15 05:00:00|1691.1|1685.1|1690.9|1684.9|1691.1|1685.1|1690.6|1684.6|4
1594789800000|2020-07-15 05:10:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1594790700000|2020-07-15 05:25:00|1691.4|1685.4|1691.1|1685.1|1691.4|1685.4|1691.1|1685.1|2
1594791000000|2020-07-15 05:30:00|1691.4|1685.4|1692.4|1686.4|1692.9|1686.9|1691.4|1685.4|24
1594791300000|2020-07-15 05:35:00|1692.1|1686.1|1692.1|1686.1|1692.4|1686.4|1691.6|1685.6|4
1594791600000|2020-07-15 05:40:00|1692.4|1686.4|1691.6|1685.6|1692.4|1686.4|1691.6|1685.6|6
1594791900000|2020-07-15 05:45:00|1691.4|1685.4|1690.6|1684.6|1691.4|1685.4|1690.4|1684.4|5
1594792200000|2020-07-15 05:50:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|10
1594792500000|2020-07-15 05:55:00|1690.9|1684.9|1690.4|1684.4|1691.4|1685.4|1690.4|1684.4|5
1594792800000|2020-07-15 06:00:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|11
1594793100000|2020-07-15 06:05:00|1690.9|1684.9|1690.1|1684.1|1691.1|1685.1|1690.1|1684.1|12
1594793400000|2020-07-15 06:10:00|1689.9|1683.9|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|6
1594793700000|2020-07-15 06:15:00|1690.9|1684.9|1692.1|1686.1|1692.4|1686.4|1690.9|1684.9|13
1594794000000|2020-07-15 06:20:00|1691.9|1685.9|1689.6|1683.6|1691.9|1685.9|1689.6|1683.6|16
1594794300000|2020-07-15 06:25:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|11
1594794600000|2020-07-15 06:30:00|1689.6|1683.6|1690.1|1684.1|1690.6|1684.6|1689.1|1683.1|17
1594794900000|2020-07-15 06:35:00|1689.9|1683.9|1688.9|1682.9|1690.1|1684.1|1688.6|1682.6|7
1594795200000|2020-07-15 06:40:00|1688.6|1682.6|1688.9|1682.9|1688.9|1682.9|1688.6|1682.6|2
1594795500000|2020-07-15 06:45:00|1689.1|1683.1|1687.6|1681.6|1689.1|1683.1|1687.4|1681.4|15
1594795800000|2020-07-15 06:50:00|1687.4|1681.4|1687.9|1681.9|1687.9|1681.9|1686.6|1680.6|15
1594796100000|2020-07-15 06:55:00|1687.6|1681.6|1689.6|1683.6|1689.6|1683.6|1686.9|1680.9|30
1594796400000|2020-07-15 07:00:00|1689.9|1683.9|1687.4|1681.4|1690.6|1684.6|1687.4|1681.4|53
1594796700000|2020-07-15 07:05:00|1687.6|1681.6|1687.1|1681.1|1689.4|1683.4|1686.9|1680.9|28
1594797000000|2020-07-15 07:10:00|1687.4|1681.4|1687.9|1681.9|1688.4|1682.4|1686.1|1680.1|38
1594797300000|2020-07-15 07:15:00|1688.1|1682.1|1689.1|1683.1|1690.4|1684.4|1688.1|1682.1|22
1594797600000|2020-07-15 07:20:00|1688.9|1682.9|1686.4|1680.4|1689.1|1683.1|1686.1|1680.1|37
1594797900000|2020-07-15 07:25:00|1686.6|1680.6|1688.4|1682.4|1688.4|1682.4|1686.6|1680.6|31
1594798200000|2020-07-15 07:30:00|1688.6|1682.6|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|22
1594798500000|2020-07-15 07:35:00|1687.9|1681.9|1687.9|1681.9|1687.9|1681.9|1687.1|1681.1|7
1594798800000|2020-07-15 07:40:00|1688.1|1682.1|1688.9|1682.9|1688.9|1682.9|1687.9|1681.9|12
1594799100000|2020-07-15 07:45:00|1689.1|1683.1|1689.4|1683.4|1690.1|1684.1|1688.4|1682.4|28
1594799400000|2020-07-15 07:50:00|1689.1|1683.1|1689.4|1683.4|1689.6|1683.6|1688.6|1682.6|10
1594799700000|2020-07-15 07:55:00|1689.6|1683.6|1689.1|1683.1|1690.4|1684.4|1688.6|1682.6|18
1594800000000|2020-07-15 08:00:00|1689.4|1683.4|1690.9|1684.9|1691.9|1685.9|1688.6|1682.6|35
1594800300000|2020-07-15 08:05:00|1691.1|1685.1|1692.4|1686.4|1692.4|1686.4|1690.9|1684.9|12
1594800600000|2020-07-15 08:10:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|14
1594800900000|2020-07-15 08:15:00|1691.6|1685.6|1691.1|1685.1|1691.6|1685.6|1690.4|1684.4|13
1594801200000|2020-07-15 08:20:00|1691.4|1685.4|1691.1|1685.1|1691.6|1685.6|1690.6|1684.6|13
1594801500000|2020-07-15 08:25:00|1691.4|1685.4|1691.6|1685.6|1691.9|1685.9|1691.1|1685.1|8
1594801800000|2020-07-15 08:30:00|1691.9|1685.9|1691.1|1685.1|1691.9|1685.9|1691.1|1685.1|12
1594802100000|2020-07-15 08:35:00|1691.4|1685.4|1689.9|1683.9|1691.4|1685.4|1689.4|1683.4|14
1594802400000|2020-07-15 08:40:00|1690.1|1684.1|1689.1|1683.1|1690.6|1684.6|1689.1|1683.1|13
1594802700000|2020-07-15 08:45:00|1689.4|1683.4|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|12
1594803000000|2020-07-15 08:50:00|1689.1|1683.1|1689.6|1683.6|1689.9|1683.9|1689.1|1683.1|5
1594803300000|2020-07-15 08:55:00|1689.4|1683.4|1690.9|1684.9|1691.1|1685.1|1689.1|1683.1|16
1594803600000|2020-07-15 09:00:00|1691.1|1685.1|1690.1|1684.1|1691.1|1685.1|1690.1|1684.1|5
1594803900000|2020-07-15 09:05:00|1690.4|1684.4|1690.1|1684.1|1691.4|1685.4|1690.1|1684.1|12
1594804200000|2020-07-15 09:10:00|1690.4|1684.4|1690.4|1684.4|1691.4|1685.4|1689.4|1683.4|15
1594804500000|2020-07-15 09:15:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1689.9|1683.9|8
1594804800000|2020-07-15 09:20:00|1690.1|1684.1|1689.9|1683.9|1690.4|1684.4|1689.6|1683.6|5
1594806300000|2020-07-15 09:45:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.1|1683.1|8
1594806900000|2020-07-15 09:55:00|1689.6|1683.6|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|3
1594807200000|2020-07-15 10:00:00|1689.9|1683.9|1689.9|1683.9|1689.9|1683.9|1689.9|1683.9|1
1594807500000|2020-07-15 10:05:00|1690.1|1684.1|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|8
1594807800000|2020-07-15 10:10:00|1690.9|1684.9|1691.9|1685.9|1692.4|1686.4|1690.9|1684.9|27
1594808100000|2020-07-15 10:15:00|1691.6|1685.6|1692.4|1686.4|1692.6|1686.6|1691.4|1685.4|19
1594808400000|2020-07-15 10:20:00|1692.6|1686.6|1692.1|1686.1|1692.6|1686.6|1692.1|1686.1|25
1594808700000|2020-07-15 10:25:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.4|1686.4|2
1594809000000|2020-07-15 10:30:00|1692.9|1686.9|1691.9|1685.9|1692.9|1686.9|1691.6|1685.6|18
1594809300000|2020-07-15 10:35:00|1692.1|1686.1|1691.1|1685.1|1692.1|1686.1|1690.6|1684.6|15
1594809600000|2020-07-15 10:40:00|1690.9|1684.9|1689.9|1683.9|1690.9|1684.9|1689.9|1683.9|7
1594809900000|2020-07-15 10:45:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|16
1594810200000|2020-07-15 10:50:00|1690.9|1684.9|1691.1|1685.1|1691.6|1685.6|1690.6|1684.6|11
1594810500000|2020-07-15 10:55:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|3
1594810800000|2020-07-15 11:00:00|1691.1|1685.1|1690.9|1684.9|1691.9|1685.9|1690.6|1684.6|8
1594811100000|2020-07-15 11:05:00|1690.4|1684.4|1690.6|1684.6|1691.1|1685.1|1689.9|1683.9|9
1594811400000|2020-07-15 11:10:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1594811700000|2020-07-15 11:15:00|1691.4|1685.4|1691.9|1685.9|1691.9|1685.9|1691.4|1685.4|5
1594812000000|2020-07-15 11:20:00|1691.6|1685.6|1690.9|1684.9|1691.9|1685.9|1690.9|1684.9|10
1594812300000|2020-07-15 11:25:00|1691.1|1685.1|1692.6|1686.6|1693.1|1687.1|1691.1|1685.1|16
1594812600000|2020-07-15 11:30:00|1692.9|1686.9|1694.1|1688.1|1694.4|1688.4|1692.9|1686.9|41
1594812900000|2020-07-15 11:35:00|1694.4|1688.4|1694.1|1688.1|1694.6|1688.6|1693.9|1687.9|9
1594813200000|2020-07-15 11:40:00|1693.9|1687.9|1693.1|1687.1|1693.9|1687.9|1692.9|1686.9|13
1594813500000|2020-07-15 11:45:00|1692.9|1686.9|1692.9|1686.9|1693.1|1687.1|1692.6|1686.6|8
1594813800000|2020-07-15 11:50:00|1692.6|1686.6|1691.4|1685.4|1692.9|1686.9|1691.4|1685.4|22
1594814100000|2020-07-15 11:55:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1687.6|1681.6|112
1594814400000|2020-07-15 12:00:00|1690.1|1684.1|1691.6|1685.6|1691.6|1685.6|1689.6|1683.6|44
1594814700000|2020-07-15 12:05:00|1691.1|1685.1|1692.9|1686.9|1693.1|1687.1|1691.1|1685.1|12
1594815000000|2020-07-15 12:10:00|1692.4|1686.4|1692.1|1686.1|1692.6|1686.6|1692.1|1686.1|16
1594815300000|2020-07-15 12:15:00|1692.4|1686.4|1691.9|1685.9|1693.1|1687.1|1691.6|1685.6|19
1594815600000|2020-07-15 12:20:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1690.9|1684.9|21
1594815900000|2020-07-15 12:25:00|1692.4|1686.4|1691.9|1685.9|1692.6|1686.6|1691.9|1685.9|14
1594816200000|2020-07-15 12:30:00|1692.1|1686.1|1692.4|1686.4|1692.9|1686.9|1692.1|1686.1|12
1594816500000|2020-07-15 12:35:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.1|1685.1|10
1594816800000|2020-07-15 12:40:00|1691.4|1685.4|1690.1|1684.1|1691.4|1685.4|1689.9|1683.9|20
1594817100000|2020-07-15 12:45:00|1690.4|1684.4|1691.6|1685.6|1692.4|1686.4|1690.1|1684.1|15
1594817400000|2020-07-15 12:50:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.6|1685.6|10
1594817700000|2020-07-15 12:55:00|1691.9|1685.9|1692.9|1686.9|1692.9|1686.9|1691.9|1685.9|10
1594818000000|2020-07-15 13:00:00|1693.1|1687.1|1691.1|1685.1|1693.4|1687.4|1691.1|1685.1|32
1594818300000|2020-07-15 13:05:00|1691.4|1685.4|1688.4|1682.4|1691.6|1685.6|1688.4|1682.4|49
1594818600000|2020-07-15 13:10:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1684.6|1678.6|85
1594818900000|2020-07-15 13:15:00|1687.4|1681.4|1687.6|1681.6|1688.4|1682.4|1684.6|1678.6|82
1594819200000|2020-07-15 13:20:00|1687.9|1681.9|1687.9|1681.9|1689.1|1683.1|1687.4|1681.4|45
1594819500000|2020-07-15 13:25:00|1688.4|1682.4|1687.1|1681.1|1688.6|1682.6|1687.1|1681.1|34
1594819800000|2020-07-15 13:30:00|1687.4|1681.4|1686.1|1680.1|1687.9|1681.9|1685.6|1679.6|63
1594820100000|2020-07-15 13:35:00|1686.4|1680.4|1685.1|1679.1|1687.4|1681.4|1685.1|1679.1|57
1594820400000|2020-07-15 13:40:00|1685.4|1679.4|1686.4|1680.4|1686.4|1680.4|1684.6|1678.6|37
1594820700000|2020-07-15 13:45:00|1686.1|1680.1|1684.1|1678.1|1686.1|1680.1|1682.6|1676.6|68
1594821000000|2020-07-15 13:50:00|1684.4|1678.4|1681.4|1675.4|1684.6|1678.6|1680.1|1674.1|76
1594821300000|2020-07-15 13:55:00|1681.1|1675.1|1680.9|1674.9|1683.4|1677.4|1680.9|1674.9|85
1594821600000|2020-07-15 14:00:00|1680.6|1674.6|1681.6|1675.6|1682.4|1676.4|1680.4|1674.4|69
1594821900000|2020-07-15 14:05:00|1681.4|1675.4|1678.9|1672.9|1681.4|1675.4|1678.9|1672.9|33
1594822200000|2020-07-15 14:10:00|1678.6|1672.6|1681.6|1675.6|1681.9|1675.9|1677.1|1671.1|91
1594822500000|2020-07-15 14:15:00|1681.4|1675.4|1684.9|1678.9|1685.1|1679.1|1680.6|1674.6|60
1594822800000|2020-07-15 14:20:00|1684.6|1678.6|1682.6|1676.6|1684.9|1678.9|1681.9|1675.9|51
1594823100000|2020-07-15 14:25:00|1682.9|1676.9|1683.6|1677.6|1684.6|1678.6|1681.1|1675.1|33
1594823400000|2020-07-15 14:30:00|1683.9|1677.9|1684.6|1678.6|1685.6|1679.6|1683.6|1677.6|42
1594823700000|2020-07-15 14:35:00|1684.4|1678.4|1685.4|1679.4|1686.1|1680.1|1684.1|1678.1|39
1594824000000|2020-07-15 14:40:00|1685.6|1679.6|1685.9|1679.9|1686.4|1680.4|1684.9|1678.9|45
1594824300000|2020-07-15 14:45:00|1685.6|1679.6|1685.4|1679.4|1685.9|1679.9|1685.1|1679.1|34
1594824600000|2020-07-15 14:50:00|1685.1|1679.1|1685.6|1679.6|1687.6|1681.6|1685.1|1679.1|32
1594824900000|2020-07-15 14:55:00|1685.4|1679.4|1685.4|1679.4|1686.6|1680.6|1685.1|1679.1|32
1594825200000|2020-07-15 15:00:00|1685.6|1679.6|1687.4|1681.4|1688.1|1682.1|1685.1|1679.1|70
1594825500000|2020-07-15 15:05:00|1687.1|1681.1|1687.4|1681.4|1688.1|1682.1|1686.4|1680.4|34
1594825800000|2020-07-15 15:10:00|1687.6|1681.6|1687.6|1681.6|1688.6|1682.6|1686.1|1680.1|47
1594826100000|2020-07-15 15:15:00|1687.9|1681.9|1687.4|1681.4|1688.4|1682.4|1686.9|1680.9|24
1594826400000|2020-07-15 15:20:00|1687.6|1681.6|1684.1|1678.1|1687.6|1681.6|1684.1|1678.1|38
1594826700000|2020-07-15 15:25:00|1683.4|1677.4|1686.1|1680.1|1687.1|1681.1|1683.4|1677.4|61
1594827000000|2020-07-15 15:30:00|1686.4|1680.4|1685.6|1679.6|1688.4|1682.4|1684.6|1678.6|133
1594827300000|2020-07-15 15:35:00|1685.9|1679.9|1685.1|1679.1|1687.1|1681.1|1684.6|1678.6|25
1594827600000|2020-07-15 15:40:00|1684.9|1678.9|1684.6|1678.6|1685.9|1679.9|1681.9|1675.9|63
1594827900000|2020-07-15 15:45:00|1684.9|1678.9|1684.4|1678.4|1685.1|1679.1|1683.9|1677.9|18
1594828200000|2020-07-15 15:50:00|1684.6|1678.6|1684.6|1678.6|1685.6|1679.6|1684.6|1678.6|17
1594828500000|2020-07-15 15:55:00|1684.9|1678.9|1684.6|1678.6|1685.6|1679.6|1684.4|1678.4|14
1594828800000|2020-07-15 16:00:00|1684.1|1678.1|1684.4|1678.4|1684.4|1678.4|1684.1|1678.1|2
1594829100000|2020-07-15 16:05:00|1684.6|1678.6|1684.9|1678.9|1685.1|1679.1|1684.6|1678.6|4
1594829400000|2020-07-15 16:10:00|1684.6|1678.6|1684.4|1678.4|1684.6|1678.6|1684.4|1678.4|2
1594829700000|2020-07-15 16:15:00|1684.6|1678.6|1685.4|1679.4|1685.4|1679.4|1684.4|1678.4|7
1594830000000|2020-07-15 16:20:00|1685.1|1679.1|1684.9|1678.9|1685.6|1679.6|1684.9|1678.9|8
1594830300000|2020-07-15 16:25:00|1684.6|1678.6|1684.1|1678.1|1684.9|1678.9|1683.9|1677.9|19
1594830600000|2020-07-15 16:30:00|1683.9|1677.9|1682.6|1676.6|1683.9|1677.9|1682.6|1676.6|9
1594830900000|2020-07-15 16:35:00|1682.4|1676.4|1682.6|1676.6|1682.6|1676.6|1682.1|1676.1|4
1594831200000|2020-07-15 16:40:00|1682.4|1676.4|1681.1|1675.1|1682.4|1676.4|1680.9|1674.9|10
1594831500000|2020-07-15 16:45:00|1681.4|1675.4|1682.1|1676.1|1682.4|1676.4|1681.1|1675.1|10
1594831800000|2020-07-15 16:50:00|1682.4|1676.4|1683.4|1677.4|1683.6|1677.6|1682.1|1676.1|8
1594832100000|2020-07-15 16:55:00|1683.3|1677.3|1684|1678|1684.1|1678.1|1683.3|1677.3|11
1594857600000|2020-07-16 00:00:00|1682.9|1676.9|1682.9|1676.9|1683.1|1677.1|1682.9|1676.9|3
1594857900000|2020-07-16 00:05:00|1682.6|1676.6|1682.1|1676.1|1682.6|1676.6|1681.9|1675.9|5
1594858200000|2020-07-16 00:10:00|1682.4|1676.4|1682.1|1676.1|1682.6|1676.6|1682.1|1676.1|3
1594858500000|2020-07-16 00:15:00|1682.6|1676.6|1683.1|1677.1|1683.1|1677.1|1682.6|1676.6|2
1594858800000|2020-07-16 00:20:00|1682.9|1676.9|1683.1|1677.1|1683.1|1677.1|1682.9|1676.9|2
1594859100000|2020-07-16 00:25:00|1683.4|1677.4|1683.4|1677.4|1683.4|1677.4|1683.4|1677.4|1
1594859400000|2020-07-16 00:30:00|1683.6|1677.6|1683.9|1677.9|1684.1|1678.1|1683.6|1677.6|3
1594860300000|2020-07-16 00:45:00|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1
1594860900000|2020-07-16 00:55:00|1682.9|1676.9|1682.1|1676.1|1682.9|1676.9|1682.1|1676.1|2
1594861200000|2020-07-16 01:00:00|1682.4|1676.4|1680.1|1674.1|1682.6|1676.6|1678.9|1672.9|31
1594861500000|2020-07-16 01:05:00|1679.1|1673.1|1679.4|1673.4|1679.6|1673.6|1678.6|1672.6|10
1594861800000|2020-07-16 01:10:00|1679.6|1673.6|1682.1|1676.1|1682.6|1676.6|1679.6|1673.6|25
1594862100000|2020-07-16 01:15:00|1682.4|1676.4|1680.1|1674.1|1682.4|1676.4|1680.1|1674.1|22
1594862400000|2020-07-16 01:20:00|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1680.1|1674.1|3
1594862700000|2020-07-16 01:25:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1679.6|1673.6|4
1594863300000|2020-07-16 01:35:00|1680.1|1674.1|1680.4|1674.4|1680.4|1674.4|1680.1|1674.1|2
1594863600000|2020-07-16 01:40:00|1680.6|1674.6|1681.6|1675.6|1681.6|1675.6|1680.6|1674.6|4
1594863900000|2020-07-16 01:45:00|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1
1594864200000|2020-07-16 01:50:00|1681.1|1675.1|1680.9|1674.9|1681.1|1675.1|1680.9|1674.9|2
1594864500000|2020-07-16 01:55:00|1680.6|1674.6|1679.9|1673.9|1680.6|1674.6|1679.4|1673.4|3
1594864800000|2020-07-16 02:00:00|1680.1|1674.1|1679.4|1673.4|1680.6|1674.6|1679.4|1673.4|15
1594865100000|2020-07-16 02:05:00|1679.6|1673.6|1679.6|1673.6|1680.9|1674.9|1679.4|1673.4|11
1594865400000|2020-07-16 02:10:00|1680.1|1674.1|1678.9|1672.9|1680.1|1674.1|1678.9|1672.9|3
1594865700000|2020-07-16 02:15:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|5
1594866300000|2020-07-16 02:25:00|1678.9|1672.9|1678.9|1672.9|1679.1|1673.1|1678.9|1672.9|3
1594866600000|2020-07-16 02:30:00|1678.6|1672.6|1675.9|1669.9|1678.6|1672.6|1674.4|1668.4|69
1594866900000|2020-07-16 02:35:00|1675.6|1669.6|1674.9|1668.9|1675.6|1669.6|1674.4|1668.4|9
1594867200000|2020-07-16 02:40:00|1675.1|1669.1|1675.4|1669.4|1675.4|1669.4|1674.9|1668.9|10
1594867500000|2020-07-16 02:45:00|1675.6|1669.6|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|27
1594867800000|2020-07-16 02:50:00|1674.1|1668.1|1674.4|1668.4|1674.6|1668.6|1674.1|1668.1|18
1594868100000|2020-07-16 02:55:00|1674.6|1668.6|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|19
1594868400000|2020-07-16 03:00:00|1674.9|1668.9|1673.9|1667.9|1675.4|1669.4|1673.6|1667.6|26
1594868700000|2020-07-16 03:05:00|1674.1|1668.1|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|29
1594869000000|2020-07-16 03:10:00|1673.9|1667.9|1673.9|1667.9|1674.1|1668.1|1673.9|1667.9|3
1594869300000|2020-07-16 03:15:00|1673.4|1667.4|1671.4|1665.4|1673.4|1667.4|1670.4|1664.4|36
1594869600000|2020-07-16 03:20:00|1670.6|1664.6|1672.1|1666.1|1672.1|1666.1|1670.1|1664.1|12
1594869900000|2020-07-16 03:25:00|1671.9|1665.9|1670.9|1664.9|1671.9|1665.9|1670.9|1664.9|6
1594870200000|2020-07-16 03:30:00|1671.1|1665.1|1670.9|1664.9|1671.1|1665.1|1670.9|1664.9|4
1594870500000|2020-07-16 03:35:00|1671.1|1665.1|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|3
1594870800000|2020-07-16 03:40:00|1671.4|1665.4|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|2
1594871400000|2020-07-16 03:50:00|1671.4|1665.4|1671.4|1665.4|1671.6|1665.6|1671.4|1665.4|3
1594871700000|2020-07-16 03:55:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1594872000000|2020-07-16 04:00:00|1671.9|1665.9|1671.9|1665.9|1672.1|1666.1|1671.9|1665.9|5
1594872300000|2020-07-16 04:05:00|1672.1|1666.1|1673.9|1667.9|1673.9|1667.9|1672.1|1666.1|11
1594872600000|2020-07-16 04:10:00|1674.1|1668.1|1674.1|1668.1|1674.4|1668.4|1674.1|1668.1|3
1594872900000|2020-07-16 04:15:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594873200000|2020-07-16 04:20:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.4|1666.4|2
1594873500000|2020-07-16 04:25:00|1672.1|1666.1|1671.9|1665.9|1672.4|1666.4|1671.9|1665.9|3
1594873800000|2020-07-16 04:30:00|1672.1|1666.1|1670.6|1664.6|1672.6|1666.6|1670.6|1664.6|9
1594874100000|2020-07-16 04:35:00|1671.1|1665.1|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|2
1594874700000|2020-07-16 04:45:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|5
1594875600000|2020-07-16 05:00:00|1671.1|1665.1|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|3
1594875900000|2020-07-16 05:05:00|1670.9|1664.9|1672.1|1666.1|1672.1|1666.1|1670.9|1664.9|6
1594876200000|2020-07-16 05:10:00|1671.9|1665.9|1671.1|1665.1|1672.1|1666.1|1671.1|1665.1|5
1594876500000|2020-07-16 05:15:00|1670.9|1664.9|1670.4|1664.4|1670.9|1664.9|1670.4|1664.4|2
1594876800000|2020-07-16 05:20:00|1670.6|1664.6|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|4
1594877100000|2020-07-16 05:25:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|4
1594877400000|2020-07-16 05:30:00|1670.9|1664.9|1665.6|1659.6|1670.9|1664.9|1664.4|1658.4|108
1594877700000|2020-07-16 05:35:00|1665.9|1659.9|1664.9|1658.9|1666.6|1660.6|1664.4|1658.4|64
1594878000000|2020-07-16 05:40:00|1665.1|1659.1|1665.9|1659.9|1666.1|1660.1|1665.1|1659.1|34
1594878300000|2020-07-16 05:45:00|1665.4|1659.4|1663.9|1657.9|1665.9|1659.9|1663.4|1657.4|25
1594878600000|2020-07-16 05:50:00|1663.6|1657.6|1664.9|1658.9|1665.1|1659.1|1663.4|1657.4|16
1594878900000|2020-07-16 05:55:00|1665.1|1659.1|1665.4|1659.4|1666.1|1660.1|1664.6|1658.6|17
1594879200000|2020-07-16 06:00:00|1665.1|1659.1|1666.1|1660.1|1667.9|1661.9|1665.1|1659.1|37
1594879500000|2020-07-16 06:05:00|1666.4|1660.4|1666.1|1660.1|1666.6|1660.6|1664.4|1658.4|39
1594879800000|2020-07-16 06:10:00|1665.9|1659.9|1664.4|1658.4|1666.1|1660.1|1663.4|1657.4|39
1594880100000|2020-07-16 06:15:00|1664.1|1658.1|1662.4|1656.4|1664.1|1658.1|1662.4|1656.4|18
1594880400000|2020-07-16 06:20:00|1662.9|1656.9|1660.1|1654.1|1662.9|1656.9|1659.9|1653.9|80
1594880700000|2020-07-16 06:25:00|1659.9|1653.9|1660.9|1654.9|1660.9|1654.9|1659.4|1653.4|25
1594881000000|2020-07-16 06:30:00|1660.6|1654.6|1659.9|1653.9|1661.4|1655.4|1659.6|1653.6|57
1594881300000|2020-07-16 06:35:00|1660.1|1654.1|1660.9|1654.9|1660.9|1654.9|1659.9|1653.9|34
1594881600000|2020-07-16 06:40:00|1660.6|1654.6|1661.6|1655.6|1662.1|1656.1|1660.4|1654.4|21
1594881900000|2020-07-16 06:45:00|1661.9|1655.9|1665.4|1659.4|1665.4|1659.4|1661.9|1655.9|24
1594882200000|2020-07-16 06:50:00|1665.1|1659.1|1664.9|1658.9|1665.1|1659.1|1663.6|1657.6|66
1594882500000|2020-07-16 06:55:00|1665.1|1659.1|1665.1|1659.1|1666.1|1660.1|1664.1|1658.1|44
1594882800000|2020-07-16 07:00:00|1665.4|1659.4|1669.9|1663.9|1670.4|1664.4|1665.4|1659.4|59
1594883100000|2020-07-16 07:05:00|1669.6|1663.6|1671.6|1665.6|1671.6|1665.6|1669.4|1663.4|36
1594883400000|2020-07-16 07:10:00|1671.4|1665.4|1672.9|1666.9|1673.4|1667.4|1670.9|1664.9|75
1594883700000|2020-07-16 07:15:00|1673.1|1667.1|1671.4|1665.4|1673.1|1667.1|1668.6|1662.6|48
1594884000000|2020-07-16 07:20:00|1671.9|1665.9|1673.6|1667.6|1673.9|1667.9|1671.4|1665.4|30
1594884300000|2020-07-16 07:25:00|1673.9|1667.9|1670.9|1664.9|1674.6|1668.6|1669.9|1663.9|44
1594884600000|2020-07-16 07:30:00|1670.6|1664.6|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|40
1594884900000|2020-07-16 07:35:00|1669.4|1663.4|1671.9|1665.9|1672.1|1666.1|1669.4|1663.4|28
1594885200000|2020-07-16 07:40:00|1672.1|1666.1|1672.9|1666.9|1673.6|1667.6|1671.9|1665.9|17
1594885500000|2020-07-16 07:45:00|1672.6|1666.6|1671.4|1665.4|1672.6|1666.6|1671.1|1665.1|14
1594885800000|2020-07-16 07:50:00|1671.6|1665.6|1673.1|1667.1|1673.4|1667.4|1671.6|1665.6|22
1594886100000|2020-07-16 07:55:00|1673.4|1667.4|1672.4|1666.4|1674.1|1668.1|1671.9|1665.9|23
1594886400000|2020-07-16 08:00:00|1672.1|1666.1|1673.6|1667.6|1674.1|1668.1|1671.4|1665.4|16
1594886700000|2020-07-16 08:05:00|1673.9|1667.9|1673.6|1667.6|1674.1|1668.1|1672.6|1666.6|14
1594887000000|2020-07-16 08:10:00|1673.4|1667.4|1673.9|1667.9|1673.9|1667.9|1672.4|1666.4|19
1594887300000|2020-07-16 08:15:00|1673.6|1667.6|1673.1|1667.1|1674.1|1668.1|1673.1|1667.1|27
1594887600000|2020-07-16 08:20:00|1673.4|1667.4|1674.9|1668.9|1674.9|1668.9|1673.4|1667.4|15
1594887900000|2020-07-16 08:25:00|1674.6|1668.6|1673.6|1667.6|1674.6|1668.6|1673.1|1667.1|16
1594888200000|2020-07-16 08:30:00|1673.9|1667.9|1671.9|1665.9|1674.4|1668.4|1671.9|1665.9|21
1594888500000|2020-07-16 08:35:00|1672.1|1666.1|1670.6|1664.6|1672.4|1666.4|1670.4|1664.4|14
1594888800000|2020-07-16 08:40:00|1670.4|1664.4|1667.9|1661.9|1670.4|1664.4|1667.1|1661.1|33
1594889100000|2020-07-16 08:45:00|1667.6|1661.6|1668.1|1662.1|1668.6|1662.6|1666.6|1660.6|39
1594889400000|2020-07-16 08:50:00|1668.6|1662.6|1668.1|1662.1|1668.6|1662.6|1667.4|1661.4|13
1594889700000|2020-07-16 08:55:00|1668.4|1662.4|1667.1|1661.1|1668.6|1662.6|1667.1|1661.1|8
1594890000000|2020-07-16 09:00:00|1667.4|1661.4|1667.1|1661.1|1667.9|1661.9|1665.9|1659.9|26
1594890300000|2020-07-16 09:05:00|1666.9|1660.9|1666.9|1660.9|1667.4|1661.4|1666.4|1660.4|18
1594890600000|2020-07-16 09:10:00|1667.1|1661.1|1667.4|1661.4|1667.6|1661.6|1666.6|1660.6|20
1594890900000|2020-07-16 09:15:00|1667.6|1661.6|1667.9|1661.9|1667.9|1661.9|1666.6|1660.6|13
1594891200000|2020-07-16 09:20:00|1668.1|1662.1|1669.1|1663.1|1669.6|1663.6|1667.6|1661.6|17
1594891500000|2020-07-16 09:25:00|1668.9|1662.9|1667.9|1661.9|1669.6|1663.6|1667.6|1661.6|10
1594891800000|2020-07-16 09:30:00|1668.4|1662.4|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|10
1594892100000|2020-07-16 09:35:00|1668.9|1662.9|1668.6|1662.6|1669.6|1663.6|1668.6|1662.6|6
1594892400000|2020-07-16 09:40:00|1669.1|1663.1|1669.4|1663.4|1669.9|1663.9|1669.1|1663.1|18
1594892700000|2020-07-16 09:45:00|1669.6|1663.6|1669.4|1663.4|1669.9|1663.9|1668.9|1662.9|28
1594893000000|2020-07-16 09:50:00|1669.6|1663.6|1669.4|1663.4|1669.6|1663.6|1668.9|1662.9|11
1594893300000|2020-07-16 09:55:00|1669.9|1663.9|1668.9|1662.9|1669.9|1663.9|1668.6|1662.6|7
1594893600000|2020-07-16 10:00:00|1668.6|1662.6|1668.9|1662.9|1668.9|1662.9|1668.4|1662.4|16
1594893900000|2020-07-16 10:05:00|1668.4|1662.4|1668.4|1662.4|1668.9|1662.9|1668.4|1662.4|11
1594894200000|2020-07-16 10:10:00|1668.6|1662.6|1668.4|1662.4|1668.9|1662.9|1667.9|1661.9|12
1594894500000|2020-07-16 10:15:00|1668.1|1662.1|1667.9|1661.9|1668.4|1662.4|1666.6|1660.6|22
1594894800000|2020-07-16 10:20:00|1667.6|1661.6|1667.1|1661.1|1667.9|1661.9|1667.1|1661.1|5
1594895100000|2020-07-16 10:25:00|1667.4|1661.4|1667.1|1661.1|1668.4|1662.4|1667.1|1661.1|9
1594895400000|2020-07-16 10:30:00|1667.4|1661.4|1667.4|1661.4|1667.9|1661.9|1667.4|1661.4|8
1594895700000|2020-07-16 10:35:00|1667.6|1661.6|1667.9|1661.9|1667.9|1661.9|1667.1|1661.1|6
1594896000000|2020-07-16 10:40:00|1668.1|1662.1|1668.4|1662.4|1668.6|1662.6|1668.1|1662.1|6
1594896300000|2020-07-16 10:45:00|1668.6|1662.6|1668.4|1662.4|1669.1|1663.1|1668.1|1662.1|11
1594896600000|2020-07-16 10:50:00|1668.6|1662.6|1667.4|1661.4|1668.9|1662.9|1666.9|1660.9|15
1594896900000|2020-07-16 10:55:00|1667.1|1661.1|1664.9|1658.9|1667.1|1661.1|1664.9|1658.9|18
1594897200000|2020-07-16 11:00:00|1664.6|1658.6|1666.1|1660.1|1666.6|1660.6|1664.6|1658.6|19
1594897500000|2020-07-16 11:05:00|1666.4|1660.4|1666.4|1660.4|1666.6|1660.6|1666.1|1660.1|9
1594897800000|2020-07-16 11:10:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1
1594898100000|2020-07-16 11:15:00|1666.9|1660.9|1668.6|1662.6|1668.9|1662.9|1666.9|1660.9|18
1594898400000|2020-07-16 11:20:00|1668.9|1662.9|1667.6|1661.6|1669.1|1663.1|1667.4|1661.4|14
1594898700000|2020-07-16 11:25:00|1667.9|1661.9|1669.1|1663.1|1669.6|1663.6|1667.9|1661.9|13
1594899000000|2020-07-16 11:30:00|1669.4|1663.4|1669.1|1663.1|1670.9|1664.9|1669.1|1663.1|22
1594899300000|2020-07-16 11:35:00|1668.9|1662.9|1666.4|1660.4|1668.9|1662.9|1666.1|1660.1|32
1594899600000|2020-07-16 11:40:00|1666.6|1660.6|1663.1|1657.1|1666.9|1660.9|1662.6|1656.6|40
1594899900000|2020-07-16 11:45:00|1662.6|1656.6|1662.9|1656.9|1663.4|1657.4|1662.1|1656.1|20
1594900200000|2020-07-16 11:50:00|1662.4|1656.4|1662.9|1656.9|1663.4|1657.4|1662.4|1656.4|17
1594900500000|2020-07-16 11:55:00|1663.1|1657.1|1665.6|1659.6|1665.9|1659.9|1660.9|1654.9|87
1594900800000|2020-07-16 12:00:00|1665.9|1659.9|1667.6|1661.6|1667.6|1661.6|1665.4|1659.4|36
1594901100000|2020-07-16 12:05:00|1667.9|1661.9|1669.9|1663.9|1670.4|1664.4|1667.6|1661.6|33
1594901400000|2020-07-16 12:10:00|1670.4|1664.4|1670.6|1664.6|1670.6|1664.6|1669.1|1663.1|13
1594901700000|2020-07-16 12:15:00|1670.9|1664.9|1672.1|1666.1|1672.9|1666.9|1670.6|1664.6|15
1594902000000|2020-07-16 12:20:00|1672.4|1666.4|1670.6|1664.6|1672.4|1666.4|1669.6|1663.6|23
1594902300000|2020-07-16 12:25:00|1670.9|1664.9|1668.9|1662.9|1670.9|1664.9|1667.9|1661.9|24
1594902600000|2020-07-16 12:30:00|1669.1|1663.1|1668.9|1662.9|1669.9|1663.9|1667.6|1661.6|27
1594902900000|2020-07-16 12:35:00|1668.4|1662.4|1666.1|1660.1|1668.9|1662.9|1665.4|1659.4|30
1594903200000|2020-07-16 12:40:00|1666.4|1660.4|1668.9|1662.9|1668.9|1662.9|1666.4|1660.4|16
1594903500000|2020-07-16 12:45:00|1668.6|1662.6|1667.4|1661.4|1668.9|1662.9|1667.4|1661.4|17
1594903800000|2020-07-16 12:50:00|1667.1|1661.1|1665.6|1659.6|1667.1|1661.1|1665.1|1659.1|31
1594904100000|2020-07-16 12:55:00|1665.4|1659.4|1665.6|1659.6|1665.9|1659.9|1663.6|1657.6|36
1594904400000|2020-07-16 13:00:00|1665.4|1659.4|1670.1|1664.1|1671.1|1665.1|1663.6|1657.6|113
1594904700000|2020-07-16 13:05:00|1670.4|1664.4|1667.9|1661.9|1670.9|1664.9|1667.4|1661.4|48
1594905000000|2020-07-16 13:10:00|1667.6|1661.6|1665.9|1659.9|1667.9|1661.9|1665.4|1659.4|60
1594905300000|2020-07-16 13:15:00|1666.1|1660.1|1666.1|1660.1|1666.6|1660.6|1664.9|1658.9|36
1594905600000|2020-07-16 13:20:00|1666.4|1660.4|1663.1|1657.1|1667.4|1661.4|1663.1|1657.1|58
1594905900000|2020-07-16 13:25:00|1662.9|1656.9|1663.6|1657.6|1663.9|1657.9|1661.4|1655.4|59
1594906200000|2020-07-16 13:30:00|1664.1|1658.1|1665.1|1659.1|1666.4|1660.4|1663.4|1657.4|44
1594906500000|2020-07-16 13:35:00|1664.9|1658.9|1666.4|1660.4|1666.9|1660.9|1664.1|1658.1|35
1594906800000|2020-07-16 13:40:00|1665.9|1659.9|1666.9|1660.9|1667.4|1661.4|1665.1|1659.1|51
1594907100000|2020-07-16 13:45:00|1666.6|1660.6|1666.4|1660.4|1667.4|1661.4|1665.9|1659.9|52
1594907400000|2020-07-16 13:50:00|1665.9|1659.9|1668.9|1662.9|1669.4|1663.4|1665.6|1659.6|81
1594907700000|2020-07-16 13:55:00|1669.1|1663.1|1669.9|1663.9|1671.1|1665.1|1668.6|1662.6|53
1594908000000|2020-07-16 14:00:00|1670.1|1664.1|1668.6|1662.6|1670.9|1664.9|1668.4|1662.4|51
1594908300000|2020-07-16 14:05:00|1668.4|1662.4|1669.6|1663.6|1670.4|1664.4|1668.4|1662.4|42
1594908600000|2020-07-16 14:10:00|1669.9|1663.9|1670.1|1664.1|1670.4|1664.4|1669.1|1663.1|34
1594908900000|2020-07-16 14:15:00|1670.4|1664.4|1669.9|1663.9|1670.4|1664.4|1669.6|1663.6|17
1594909200000|2020-07-16 14:20:00|1669.6|1663.6|1670.6|1664.6|1671.4|1665.4|1669.6|1663.6|19
1594909500000|2020-07-16 14:25:00|1670.4|1664.4|1669.6|1663.6|1670.6|1664.6|1669.4|1663.4|25
1594909800000|2020-07-16 14:30:00|1669.4|1663.4|1670.6|1664.6|1671.4|1665.4|1669.4|1663.4|22
1594910100000|2020-07-16 14:35:00|1670.9|1664.9|1670.4|1664.4|1671.1|1665.1|1669.1|1663.1|36
1594910400000|2020-07-16 14:40:00|1670.1|1664.1|1669.4|1663.4|1670.6|1664.6|1668.6|1662.6|28
1594910700000|2020-07-16 14:45:00|1669.1|1663.1|1670.6|1664.6|1670.6|1664.6|1669.1|1663.1|16
1594911000000|2020-07-16 14:50:00|1670.4|1664.4|1670.1|1664.1|1670.4|1664.4|1668.9|1662.9|24
1594911300000|2020-07-16 14:55:00|1671.6|1665.6|1670.1|1664.1|1672.1|1666.1|1669.6|1663.6|25
1594911600000|2020-07-16 15:00:00|1669.9|1663.9|1671.1|1665.1|1671.1|1665.1|1669.1|1663.1|26
1594911900000|2020-07-16 15:05:00|1671.6|1665.6|1673.6|1667.6|1674.1|1668.1|1671.1|1665.1|34
1594912200000|2020-07-16 15:10:00|1673.1|1667.1|1673.6|1667.6|1673.6|1667.6|1672.9|1666.9|17
1594912500000|2020-07-16 15:15:00|1673.1|1667.1|1673.6|1667.6|1675.1|1669.1|1673.1|1667.1|15
1594912800000|2020-07-16 15:20:00|1673.9|1667.9|1673.9|1667.9|1675.9|1669.9|1673.1|1667.1|34
1594913100000|2020-07-16 15:25:00|1673.4|1667.4|1672.9|1666.9|1674.9|1668.9|1671.4|1665.4|60
1594913400000|2020-07-16 15:30:00|1673.1|1667.1|1674.6|1668.6|1675.1|1669.1|1672.1|1666.1|57
1594913700000|2020-07-16 15:35:00|1673.9|1667.9|1673.1|1667.1|1674.6|1668.6|1672.9|1666.9|25
1594914000000|2020-07-16 15:40:00|1672.9|1666.9|1672.4|1666.4|1674.1|1668.1|1671.9|1665.9|39
1594914300000|2020-07-16 15:45:00|1672.6|1666.6|1672.6|1666.6|1673.6|1667.6|1672.4|1666.4|18
1594914600000|2020-07-16 15:50:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.1|1666.1|6
1594914900000|2020-07-16 15:55:00|1672.4|1666.4|1673.1|1667.1|1673.1|1667.1|1672.4|1666.4|14
1594915200000|2020-07-16 16:00:00|1672.9|1666.9|1672.6|1666.6|1672.9|1666.9|1672.4|1666.4|10
1594915500000|2020-07-16 16:05:00|1672.9|1666.9|1672.9|1666.9|1672.9|1666.9|1672.6|1666.6|7
1594915800000|2020-07-16 16:10:00|1672.6|1666.6|1670.9|1664.9|1672.9|1666.9|1670.9|1664.9|8
1594916100000|2020-07-16 16:15:00|1671.1|1665.1|1670.4|1664.4|1671.1|1665.1|1670.4|1664.4|8
1594916400000|2020-07-16 16:20:00|1670.6|1664.6|1670.6|1664.6|1670.9|1664.9|1670.4|1664.4|5
1594916700000|2020-07-16 16:25:00|1670.9|1664.9|1671.4|1665.4|1671.9|1665.9|1670.9|1664.9|12
1594917000000|2020-07-16 16:30:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1594917300000|2020-07-16 16:35:00|1671.9|1665.9|1672.6|1666.6|1673.4|1667.4|1671.9|1665.9|25
1594917600000|2020-07-16 16:40:00|1672.4|1666.4|1672.1|1666.1|1672.6|1666.6|1670.6|1664.6|24
1594917900000|2020-07-16 16:45:00|1672.4|1666.4|1671.9|1665.9|1672.4|1666.4|1671.6|1665.6|23
1594918200000|2020-07-16 16:50:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.4|1664.4|16
1594918500000|2020-07-16 16:55:00|1671|1665|1671|1665|1671.3|1665.3|1670.5|1664.5|23
1594944000000|2020-07-17 00:00:00|1671.4|1665.4|1671.4|1665.4|1672.1|1666.1|1671.4|1665.4|5
1594944300000|2020-07-17 00:05:00|1671.6|1665.6|1669.4|1663.4|1671.6|1665.6|1669.1|1663.1|7
1594944600000|2020-07-17 00:10:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1669.1|1663.1|6
1594944900000|2020-07-17 00:15:00|1670.1|1664.1|1670.6|1664.6|1670.6|1664.6|1670.1|1664.1|3
1594945800000|2020-07-17 00:30:00|1671.1|1665.1|1671.9|1665.9|1672.6|1666.6|1671.1|1665.1|6
1594946100000|2020-07-17 00:35:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.4|1665.4|3
1594947000000|2020-07-17 00:50:00|1670.9|1664.9|1671.1|1665.1|1671.1|1665.1|1670.9|1664.9|2
1594947300000|2020-07-17 00:55:00|1670.6|1664.6|1669.4|1663.4|1670.6|1664.6|1668.9|1662.9|14
1594947600000|2020-07-17 01:00:00|1668.6|1662.6|1665.6|1659.6|1668.6|1662.6|1664.6|1658.6|49
1594947900000|2020-07-17 01:05:00|1665.4|1659.4|1664.6|1658.6|1665.6|1659.6|1664.4|1658.4|15
1594948200000|2020-07-17 01:10:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|9
1594948500000|2020-07-17 01:15:00|1664.6|1658.6|1662.6|1656.6|1664.6|1658.6|1662.6|1656.6|15
1594948800000|2020-07-17 01:20:00|1662.4|1656.4|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|9
1594949100000|2020-07-17 01:25:00|1663.6|1657.6|1663.6|1657.6|1663.6|1657.6|1663.6|1657.6|1
1594949400000|2020-07-17 01:30:00|1663.4|1657.4|1662.6|1656.6|1663.4|1657.4|1662.6|1656.6|8
1594949700000|2020-07-17 01:35:00|1662.4|1656.4|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|5
1594950000000|2020-07-17 01:40:00|1663.6|1657.6|1664.6|1658.6|1664.6|1658.6|1663.6|1657.6|5
1594950300000|2020-07-17 01:45:00|1664.4|1658.4|1663.1|1657.1|1664.6|1658.6|1663.1|1657.1|8
1594950600000|2020-07-17 01:50:00|1663.4|1657.4|1662.9|1656.9|1663.6|1657.6|1662.9|1656.9|5
1594950900000|2020-07-17 01:55:00|1663.1|1657.1|1664.6|1658.6|1665.1|1659.1|1663.1|1657.1|15
1594951200000|2020-07-17 02:00:00|1663.9|1657.9|1664.4|1658.4|1664.9|1658.9|1663.6|1657.6|17
1594951500000|2020-07-17 02:05:00|1664.6|1658.6|1664.1|1658.1|1664.6|1658.6|1664.1|1658.1|19
1594951800000|2020-07-17 02:10:00|1664.4|1658.4|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|4
1594952100000|2020-07-17 02:15:00|1663.4|1657.4|1663.1|1657.1|1663.4|1657.4|1663.1|1657.1|2
1594952400000|2020-07-17 02:20:00|1662.6|1656.6|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|6
1594952700000|2020-07-17 02:25:00|1662.9|1656.9|1664.4|1658.4|1664.4|1658.4|1662.9|1656.9|6
1594953000000|2020-07-17 02:30:00|1663.9|1657.9|1663.1|1657.1|1664.1|1658.1|1662.9|1656.9|17
1594953300000|2020-07-17 02:35:00|1663.4|1657.4|1662.9|1656.9|1663.6|1657.6|1662.9|1656.9|11
1594953600000|2020-07-17 02:40:00|1662.6|1656.6|1661.9|1655.9|1662.6|1656.6|1661.6|1655.6|5
1594953900000|2020-07-17 02:45:00|1661.6|1655.6|1663.1|1657.1|1663.1|1657.1|1661.4|1655.4|12
1594954200000|2020-07-17 02:50:00|1663.4|1657.4|1661.9|1655.9|1663.4|1657.4|1661.9|1655.9|6
1594954500000|2020-07-17 02:55:00|1662.1|1656.1|1661.9|1655.9|1662.6|1656.6|1661.9|1655.9|14
1594954800000|2020-07-17 03:00:00|1662.1|1656.1|1662.1|1656.1|1663.4|1657.4|1661.6|1655.6|14
1594955100000|2020-07-17 03:05:00|1661.9|1655.9|1661.1|1655.1|1661.9|1655.9|1661.1|1655.1|3
1594955400000|2020-07-17 03:10:00|1660.9|1654.9|1660.6|1654.6|1660.9|1654.9|1660.4|1654.4|4
1594955700000|2020-07-17 03:15:00|1661.1|1655.1|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|11
1594956000000|2020-07-17 03:20:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1660.1|1654.1|6
1594956300000|2020-07-17 03:25:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.4|1653.4|9
1594956600000|2020-07-17 03:30:00|1660.1|1654.1|1659.9|1653.9|1660.4|1654.4|1659.6|1653.6|6
1594956900000|2020-07-17 03:35:00|1659.6|1653.6|1660.1|1654.1|1660.1|1654.1|1659.6|1653.6|3
1594957200000|2020-07-17 03:40:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1660.1|1654.1|2
1594957500000|2020-07-17 03:45:00|1660.4|1654.4|1660.6|1654.6|1660.6|1654.6|1660.1|1654.1|4
1594957800000|2020-07-17 03:50:00|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1
1594958400000|2020-07-17 04:00:00|1660.6|1654.6|1662.1|1656.1|1662.1|1656.1|1660.6|1654.6|4
1594958700000|2020-07-17 04:05:00|1661.6|1655.6|1661.1|1655.1|1662.1|1656.1|1661.1|1655.1|7
1594959000000|2020-07-17 04:10:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|4
1594959300000|2020-07-17 04:15:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1594959600000|2020-07-17 04:20:00|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1
1594960200000|2020-07-17 04:30:00|1660.9|1654.9|1661.1|1655.1|1661.1|1655.1|1660.9|1654.9|2
1594961100000|2020-07-17 04:45:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1594961400000|2020-07-17 04:50:00|1661.1|1655.1|1661.4|1655.4|1661.4|1655.4|1661.1|1655.1|2
1594962000000|2020-07-17 05:00:00|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1
1594962300000|2020-07-17 05:05:00|1660.9|1654.9|1660.9|1654.9|1661.1|1655.1|1660.9|1654.9|3
1594962600000|2020-07-17 05:10:00|1660.6|1654.6|1660.4|1654.4|1660.9|1654.9|1660.4|1654.4|6
1594962900000|2020-07-17 05:15:00|1660.9|1654.9|1661.1|1655.1|1661.1|1655.1|1660.6|1654.6|3
1594963200000|2020-07-17 05:20:00|1661.4|1655.4|1661.9|1655.9|1661.9|1655.9|1661.1|1655.1|5
1594963500000|2020-07-17 05:25:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1
1594963800000|2020-07-17 05:30:00|1661.4|1655.4|1661.4|1655.4|1661.6|1655.6|1660.4|1654.4|37
1594964100000|2020-07-17 05:35:00|1661.1|1655.1|1662.1|1656.1|1662.1|1656.1|1661.1|1655.1|9
1594964400000|2020-07-17 05:40:00|1661.9|1655.9|1662.4|1656.4|1662.4|1656.4|1661.4|1655.4|9
1594964700000|2020-07-17 05:45:00|1662.1|1656.1|1661.1|1655.1|1662.1|1656.1|1661.1|1655.1|9
1594965000000|2020-07-17 05:50:00|1661.6|1655.6|1661.1|1655.1|1661.6|1655.6|1661.1|1655.1|3
1594965300000|2020-07-17 05:55:00|1660.9|1654.9|1661.4|1655.4|1661.4|1655.4|1660.9|1654.9|5
1594965600000|2020-07-17 06:00:00|1661.6|1655.6|1660.9|1654.9|1661.6|1655.6|1660.9|1654.9|12
1594965900000|2020-07-17 06:05:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1659.6|1653.6|14
1594966200000|2020-07-17 06:10:00|1660.4|1654.4|1660.9|1654.9|1661.1|1655.1|1660.4|1654.4|7
1594966500000|2020-07-17 06:15:00|1660.6|1654.6|1661.4|1655.4|1661.6|1655.6|1660.6|1654.6|8
1594966800000|2020-07-17 06:20:00|1661.1|1655.1|1661.4|1655.4|1661.9|1655.9|1660.9|1654.9|10
1594967100000|2020-07-17 06:25:00|1661.6|1655.6|1662.1|1656.1|1663.1|1657.1|1661.6|1655.6|4
1594967400000|2020-07-17 06:30:00|1662.6|1656.6|1662.4|1656.4|1663.1|1657.1|1662.4|1656.4|9
1594967700000|2020-07-17 06:35:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.4|1655.4|9
1594968000000|2020-07-17 06:40:00|1661.4|1655.4|1664.4|1658.4|1664.9|1658.9|1661.4|1655.4|15
1594968300000|2020-07-17 06:45:00|1664.1|1658.1|1664.1|1658.1|1664.1|1658.1|1663.4|1657.4|6
1594968600000|2020-07-17 06:50:00|1664.4|1658.4|1664.4|1658.4|1664.6|1658.6|1663.6|1657.6|21
1594968900000|2020-07-17 06:55:00|1664.6|1658.6|1665.1|1659.1|1665.6|1659.6|1664.1|1658.1|15
1594969200000|2020-07-17 07:00:00|1665.4|1659.4|1663.6|1657.6|1665.6|1659.6|1663.6|1657.6|28
1594969500000|2020-07-17 07:05:00|1663.4|1657.4|1661.6|1655.6|1663.6|1657.6|1661.1|1655.1|31
1594969800000|2020-07-17 07:10:00|1661.9|1655.9|1662.1|1656.1|1663.9|1657.9|1661.9|1655.9|26
1594970100000|2020-07-17 07:15:00|1662.4|1656.4|1661.1|1655.1|1662.6|1656.6|1661.1|1655.1|16
1594970400000|2020-07-17 07:20:00|1660.9|1654.9|1660.6|1654.6|1660.9|1654.9|1660.1|1654.1|11
1594970700000|2020-07-17 07:25:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.4|1654.4|10
1594971000000|2020-07-17 07:30:00|1660.4|1654.4|1658.1|1652.1|1660.4|1654.4|1657.6|1651.6|28
1594971300000|2020-07-17 07:35:00|1658.4|1652.4|1658.1|1652.1|1658.6|1652.6|1658.1|1652.1|19
1594971600000|2020-07-17 07:40:00|1658.4|1652.4|1658.1|1652.1|1658.4|1652.4|1658.1|1652.1|2
1594971900000|2020-07-17 07:45:00|1657.9|1651.9|1657.4|1651.4|1658.1|1652.1|1657.4|1651.4|4
1594972200000|2020-07-17 07:50:00|1657.1|1651.1|1657.6|1651.6|1657.6|1651.6|1656.6|1650.6|9
1594972500000|2020-07-17 07:55:00|1658.1|1652.1|1659.1|1653.1|1659.1|1653.1|1657.6|1651.6|24
1594972800000|2020-07-17 08:00:00|1658.9|1652.9|1661.1|1655.1|1661.1|1655.1|1658.9|1652.9|9
1594973100000|2020-07-17 08:05:00|1661.4|1655.4|1662.1|1656.1|1662.9|1656.9|1661.4|1655.4|9
1594973400000|2020-07-17 08:10:00|1662.4|1656.4|1661.6|1655.6|1662.9|1656.9|1661.4|1655.4|31
1594973700000|2020-07-17 08:15:00|1661.9|1655.9|1660.4|1654.4|1661.9|1655.9|1660.4|1654.4|16
1594974000000|2020-07-17 08:20:00|1660.1|1654.1|1658.4|1652.4|1660.1|1654.1|1658.4|1652.4|20
1594974300000|2020-07-17 08:25:00|1658.6|1652.6|1657.4|1651.4|1659.1|1653.1|1657.4|1651.4|14
1594974600000|2020-07-17 08:30:00|1656.9|1650.9|1656.9|1650.9|1657.9|1651.9|1656.9|1650.9|9
1594974900000|2020-07-17 08:35:00|1657.4|1651.4|1657.9|1651.9|1658.4|1652.4|1657.4|1651.4|9
1594975200000|2020-07-17 08:40:00|1657.6|1651.6|1656.9|1650.9|1657.6|1651.6|1656.9|1650.9|8
1594975500000|2020-07-17 08:45:00|1657.1|1651.1|1657.4|1651.4|1657.4|1651.4|1657.1|1651.1|2
1594975800000|2020-07-17 08:50:00|1657.1|1651.1|1657.1|1651.1|1657.4|1651.4|1656.9|1650.9|15
1594976100000|2020-07-17 08:55:00|1657.4|1651.4|1657.9|1651.9|1658.1|1652.1|1656.9|1650.9|13
1594976400000|2020-07-17 09:00:00|1658.1|1652.1|1657.4|1651.4|1658.9|1652.9|1657.1|1651.1|20
1594976700000|2020-07-17 09:05:00|1657.1|1651.1|1658.4|1652.4|1658.4|1652.4|1656.9|1650.9|13
1594977000000|2020-07-17 09:10:00|1658.9|1652.9|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|10
1594977300000|2020-07-17 09:15:00|1658.6|1652.6|1658.9|1652.9|1658.9|1652.9|1658.4|1652.4|4
1594977600000|2020-07-17 09:20:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|5
1594977900000|2020-07-17 09:25:00|1658.9|1652.9|1658.9|1652.9|1658.9|1652.9|1658.6|1652.6|3
1594978200000|2020-07-17 09:30:00|1659.1|1653.1|1658.6|1652.6|1659.4|1653.4|1658.6|1652.6|4
1594978500000|2020-07-17 09:35:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.9|1652.9|3
1594978800000|2020-07-17 09:40:00|1659.1|1653.1|1658.9|1652.9|1659.1|1653.1|1658.9|1652.9|2
1594979100000|2020-07-17 09:45:00|1659.1|1653.1|1658.9|1652.9|1659.6|1653.6|1658.9|1652.9|11
1594979400000|2020-07-17 09:50:00|1658.6|1652.6|1658.6|1652.6|1658.6|1652.6|1658.6|1652.6|1
1594979700000|2020-07-17 09:55:00|1658.4|1652.4|1658.4|1652.4|1658.6|1652.6|1658.4|1652.4|11
1594980000000|2020-07-17 10:00:00|1658.1|1652.1|1658.4|1652.4|1658.4|1652.4|1658.1|1652.1|2
1594980300000|2020-07-17 10:05:00|1658.1|1652.1|1659.4|1653.4|1659.9|1653.9|1658.1|1652.1|9
1594980600000|2020-07-17 10:10:00|1659.6|1653.6|1659.4|1653.4|1659.6|1653.6|1659.1|1653.1|4
1594980900000|2020-07-17 10:15:00|1659.6|1653.6|1659.1|1653.1|1659.6|1653.6|1658.9|1652.9|11
1594981200000|2020-07-17 10:20:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|7
1594981500000|2020-07-17 10:25:00|1659.1|1653.1|1658.9|1652.9|1659.1|1653.1|1658.9|1652.9|2
1594981800000|2020-07-17 10:30:00|1658.6|1652.6|1658.9|1652.9|1659.1|1653.1|1658.6|1652.6|16
1594982100000|2020-07-17 10:35:00|1659.1|1653.1|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|14
1594982400000|2020-07-17 10:40:00|1659.1|1653.1|1659.9|1653.9|1659.9|1653.9|1659.1|1653.1|6
1594982700000|2020-07-17 10:45:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1659.4|1653.4|8
1594983000000|2020-07-17 10:50:00|1659.6|1653.6|1659.4|1653.4|1659.6|1653.6|1659.4|1653.4|6
1594983300000|2020-07-17 10:55:00|1659.6|1653.6|1658.4|1652.4|1659.6|1653.6|1658.4|1652.4|10
1594983900000|2020-07-17 11:05:00|1658.6|1652.6|1658.4|1652.4|1658.9|1652.9|1658.4|1652.4|4
1594984200000|2020-07-17 11:10:00|1658.6|1652.6|1658.1|1652.1|1658.9|1652.9|1657.9|1651.9|11
1594984500000|2020-07-17 11:15:00|1658.4|1652.4|1658.4|1652.4|1658.4|1652.4|1657.9|1651.9|15
1594984800000|2020-07-17 11:20:00|1658.9|1652.9|1659.4|1653.4|1659.9|1653.9|1658.9|1652.9|7
1594985100000|2020-07-17 11:25:00|1658.6|1652.6|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|12
1594985400000|2020-07-17 11:30:00|1658.6|1652.6|1658.6|1652.6|1659.9|1653.9|1658.6|1652.6|16
1594985700000|2020-07-17 11:35:00|1658.9|1652.9|1656.9|1650.9|1658.9|1652.9|1656.9|1650.9|14
1594986000000|2020-07-17 11:40:00|1657.1|1651.1|1657.4|1651.4|1657.6|1651.6|1656.9|1650.9|10
1594986300000|2020-07-17 11:45:00|1656.9|1650.9|1655.4|1649.4|1656.9|1650.9|1655.4|1649.4|9
1594986600000|2020-07-17 11:50:00|1655.9|1649.9|1656.9|1650.9|1656.9|1650.9|1655.6|1649.6|14
1594986900000|2020-07-17 11:55:00|1657.1|1651.1|1656.9|1650.9|1658.9|1652.9|1656.9|1650.9|49
1594987200000|2020-07-17 12:00:00|1657.1|1651.1|1659.9|1653.9|1659.9|1653.9|1657.1|1651.1|28
1594987500000|2020-07-17 12:05:00|1659.6|1653.6|1660.6|1654.6|1660.9|1654.9|1659.6|1653.6|19
1594987800000|2020-07-17 12:10:00|1660.4|1654.4|1660.1|1654.1|1661.6|1655.6|1660.1|1654.1|16
1594988100000|2020-07-17 12:15:00|1660.4|1654.4|1660.9|1654.9|1661.1|1655.1|1659.9|1653.9|8
1594988400000|2020-07-17 12:20:00|1660.6|1654.6|1659.9|1653.9|1661.1|1655.1|1659.9|1653.9|18
1594988700000|2020-07-17 12:25:00|1660.1|1654.1|1657.1|1651.1|1660.1|1654.1|1657.1|1651.1|19
1594989000000|2020-07-17 12:30:00|1657.4|1651.4|1657.1|1651.1|1657.4|1651.4|1657.1|1651.1|6
1594989300000|2020-07-17 12:35:00|1656.9|1650.9|1657.1|1651.1|1657.4|1651.4|1656.9|1650.9|8
1594989600000|2020-07-17 12:40:00|1657.4|1651.4|1656.9|1650.9|1657.6|1651.6|1656.6|1650.6|25
1594989900000|2020-07-17 12:45:00|1656.6|1650.6|1656.9|1650.9|1656.9|1650.9|1656.4|1650.4|4
1594990200000|2020-07-17 12:50:00|1656.6|1650.6|1656.9|1650.9|1657.1|1651.1|1656.4|1650.4|8
1594990500000|2020-07-17 12:55:00|1657.1|1651.1|1658.9|1652.9|1660.1|1654.1|1657.1|1651.1|29
1594990800000|2020-07-17 13:00:00|1659.1|1653.1|1660.4|1654.4|1660.9|1654.9|1658.4|1652.4|58
1594991100000|2020-07-17 13:05:00|1660.6|1654.6|1661.1|1655.1|1662.1|1656.1|1660.4|1654.4|45
1594991400000|2020-07-17 13:10:00|1661.4|1655.4|1662.6|1656.6|1663.9|1657.9|1661.1|1655.1|53
1594991700000|2020-07-17 13:15:00|1662.4|1656.4|1662.4|1656.4|1662.9|1656.9|1661.9|1655.9|15
1594992000000|2020-07-17 13:20:00|1662.1|1656.1|1665.1|1659.1|1665.6|1659.6|1661.9|1655.9|26
1594992300000|2020-07-17 13:25:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1664.4|1658.4|21
1594992600000|2020-07-17 13:30:00|1664.4|1658.4|1663.4|1657.4|1664.4|1658.4|1662.9|1656.9|25
1594992900000|2020-07-17 13:35:00|1663.6|1657.6|1663.4|1657.4|1663.9|1657.9|1662.9|1656.9|16
1594993200000|2020-07-17 13:40:00|1663.1|1657.1|1663.4|1657.4|1664.1|1658.1|1662.9|1656.9|16
1594993500000|2020-07-17 13:45:00|1663.1|1657.1|1661.9|1655.9|1663.4|1657.4|1661.4|1655.4|47
1594993800000|2020-07-17 13:50:00|1662.1|1656.1|1662.4|1656.4|1662.6|1656.6|1661.4|1655.4|28
1594994100000|2020-07-17 13:55:00|1662.1|1656.1|1664.4|1658.4|1665.1|1659.1|1661.1|1655.1|49
1594994400000|2020-07-17 14:00:00|1664.1|1658.1|1661.1|1655.1|1664.1|1658.1|1661.1|1655.1|44
1594994700000|2020-07-17 14:05:00|1661.4|1655.4|1661.1|1655.1|1661.6|1655.6|1661.1|1655.1|12
1594995000000|2020-07-17 14:10:00|1660.9|1654.9|1661.1|1655.1|1662.4|1656.4|1660.9|1654.9|24
1594995300000|2020-07-17 14:15:00|1661.4|1655.4|1661.6|1655.6|1662.1|1656.1|1661.1|1655.1|23
1594995600000|2020-07-17 14:20:00|1661.1|1655.1|1659.9|1653.9|1661.1|1655.1|1659.9|1653.9|5
1594995900000|2020-07-17 14:25:00|1660.6|1654.6|1662.1|1656.1|1663.1|1657.1|1660.6|1654.6|22
1594996200000|2020-07-17 14:30:00|1662.4|1656.4|1662.6|1656.6|1662.9|1656.9|1662.1|1656.1|19
1594996500000|2020-07-17 14:35:00|1662.9|1656.9|1662.6|1656.6|1664.1|1658.1|1662.4|1656.4|31
1594996800000|2020-07-17 14:40:00|1662.9|1656.9|1664.1|1658.1|1665.6|1659.6|1662.9|1656.9|28
1594997100000|2020-07-17 14:45:00|1664.4|1658.4|1663.1|1657.1|1664.4|1658.4|1663.1|1657.1|27
1594997400000|2020-07-17 14:50:00|1662.9|1656.9|1661.4|1655.4|1662.9|1656.9|1660.9|1654.9|36
1594997700000|2020-07-17 14:55:00|1661.1|1655.1|1660.6|1654.6|1661.6|1655.6|1659.1|1653.1|48
1594998000000|2020-07-17 15:00:00|1660.9|1654.9|1660.1|1654.1|1661.4|1655.4|1660.1|1654.1|19
1594998300000|2020-07-17 15:05:00|1660.4|1654.4|1661.6|1655.6|1661.6|1655.6|1660.4|1654.4|17
1594998600000|2020-07-17 15:10:00|1661.4|1655.4|1663.1|1657.1|1663.6|1657.6|1661.4|1655.4|17
1594998900000|2020-07-17 15:15:00|1663.4|1657.4|1661.1|1655.1|1663.6|1657.6|1660.9|1654.9|25
1594999200000|2020-07-17 15:20:00|1661.4|1655.4|1662.9|1656.9|1662.9|1656.9|1661.4|1655.4|15
1594999500000|2020-07-17 15:25:00|1663.1|1657.1|1664.1|1658.1|1664.4|1658.4|1662.9|1656.9|19
1594999800000|2020-07-17 15:30:00|1663.9|1657.9|1664.1|1658.1|1665.4|1659.4|1663.1|1657.1|58
1595000100000|2020-07-17 15:35:00|1664.4|1658.4|1666.4|1660.4|1666.6|1660.6|1664.4|1658.4|18
1595000400000|2020-07-17 15:40:00|1666.1|1660.1|1665.9|1659.9|1666.4|1660.4|1664.6|1658.6|31
1595000700000|2020-07-17 15:45:00|1666.1|1660.1|1666.1|1660.1|1667.1|1661.1|1665.9|1659.9|19
1595001000000|2020-07-17 15:50:00|1666.4|1660.4|1666.6|1660.6|1667.1|1661.1|1665.9|1659.9|12
1595001300000|2020-07-17 15:55:00|1667.1|1661.1|1666.6|1660.6|1667.1|1661.1|1666.1|1660.1|13
1595001600000|2020-07-17 16:00:00|1666.9|1660.9|1666.9|1660.9|1667.4|1661.4|1666.9|1660.9|6
1595001900000|2020-07-17 16:05:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|5
1595002200000|2020-07-17 16:10:00|1666.4|1660.4|1666.1|1660.1|1666.4|1660.4|1665.9|1659.9|12
1595002500000|2020-07-17 16:15:00|1665.9|1659.9|1665.9|1659.9|1666.1|1660.1|1665.6|1659.6|10
1595002800000|2020-07-17 16:20:00|1665.6|1659.6|1665.4|1659.4|1665.9|1659.9|1665.4|1659.4|10
1595003400000|2020-07-17 16:30:00|1665.1|1659.1|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|4
1595003700000|2020-07-17 16:35:00|1665.6|1659.6|1666.1|1660.1|1666.1|1660.1|1664.9|1658.9|18
1595004300000|2020-07-17 16:45:00|1665.6|1659.6|1665.6|1659.6|1665.6|1659.6|1665.1|1659.1|5
1595004600000|2020-07-17 16:50:00|1665.4|1659.4|1666.1|1660.1|1666.4|1660.4|1665.4|1659.4|28
1595004900000|2020-07-17 16:55:00|1666.4|1660.4|1666.9|1660.9|1667.3|1661.3|1665.9|1659.9|20
1595203200000|2020-07-20 00:00:00|1670|1658|1667.1|1661.1|1670|1661.1|1667.1|1658|2
1595203500000|2020-07-20 00:05:00|1666.9|1660.9|1666.6|1660.6|1666.9|1660.9|1666.6|1660.6|2
1595203800000|2020-07-20 00:10:00|1666.4|1660.4|1666.6|1660.6|1666.6|1660.6|1666.4|1660.4|2
1595204700000|2020-07-20 00:25:00|1667.1|1661.1|1667.6|1661.6|1667.9|1661.9|1667.1|1661.1|9
1595205000000|2020-07-20 00:30:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1595205300000|2020-07-20 00:35:00|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1667.9|1661.9|3
1595205600000|2020-07-20 00:40:00|1668.6|1662.6|1667.9|1661.9|1668.6|1662.6|1667.9|1661.9|4
1595205900000|2020-07-20 00:45:00|1668.1|1662.1|1667.9|1661.9|1668.1|1662.1|1667.9|1661.9|2
1595206200000|2020-07-20 00:50:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1595206800000|2020-07-20 01:00:00|1667.4|1661.4|1665.1|1659.1|1667.4|1661.4|1665.1|1659.1|14
1595207100000|2020-07-20 01:05:00|1664.9|1658.9|1663.1|1657.1|1665.4|1659.4|1662.9|1656.9|15
1595207400000|2020-07-20 01:10:00|1663.4|1657.4|1663.4|1657.4|1663.6|1657.6|1662.4|1656.4|17
1595207700000|2020-07-20 01:15:00|1663.6|1657.6|1664.4|1658.4|1664.6|1658.6|1663.6|1657.6|10
1595208000000|2020-07-20 01:20:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|5
1595208300000|2020-07-20 01:25:00|1665.4|1659.4|1665.4|1659.4|1665.4|1659.4|1665.4|1659.4|1
1595208600000|2020-07-20 01:30:00|1665.6|1659.6|1665.9|1659.9|1666.6|1660.6|1665.6|1659.6|11
1595208900000|2020-07-20 01:35:00|1665.6|1659.6|1664.6|1658.6|1666.1|1660.1|1664.6|1658.6|7
1595209200000|2020-07-20 01:40:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1664.4|1658.4|6
1595209500000|2020-07-20 01:45:00|1664.4|1658.4|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|5
1595209800000|2020-07-20 01:50:00|1663.4|1657.4|1662.9|1656.9|1663.9|1657.9|1662.4|1656.4|17
1595210100000|2020-07-20 01:55:00|1663.1|1657.1|1663.1|1657.1|1663.4|1657.4|1663.1|1657.1|3
1595210400000|2020-07-20 02:00:00|1663.4|1657.4|1663.4|1657.4|1663.4|1657.4|1663.1|1657.1|3
1595210700000|2020-07-20 02:05:00|1663.1|1657.1|1662.9|1656.9|1663.1|1657.1|1662.6|1656.6|8
1595211000000|2020-07-20 02:10:00|1662.6|1656.6|1662.6|1656.6|1663.1|1657.1|1662.4|1656.4|14
1595211300000|2020-07-20 02:15:00|1662.9|1656.9|1663.4|1657.4|1663.4|1657.4|1662.9|1656.9|3
1595212500000|2020-07-20 02:35:00|1662.4|1656.4|1663.1|1657.1|1663.1|1657.1|1662.4|1656.4|2
1595212800000|2020-07-20 02:40:00|1662.1|1656.1|1662.9|1656.9|1663.1|1657.1|1662.1|1656.1|6
1595213100000|2020-07-20 02:45:00|1662.6|1656.6|1661.4|1655.4|1662.6|1656.6|1661.4|1655.4|8
1595213400000|2020-07-20 02:50:00|1660.9|1654.9|1660.4|1654.4|1660.9|1654.9|1660.4|1654.4|4
1595213700000|2020-07-20 02:55:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|3
1595214300000|2020-07-20 03:05:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1595214900000|2020-07-20 03:15:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|5
1595215200000|2020-07-20 03:20:00|1660.4|1654.4|1660.4|1654.4|1660.6|1654.6|1660.4|1654.4|5
1595215500000|2020-07-20 03:25:00|1660.6|1654.6|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|8
1595217900000|2020-07-20 04:05:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1660.4|1654.4|15
1595218200000|2020-07-20 04:10:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.9|1655.9|2
1595218500000|2020-07-20 04:15:00|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1
1595218800000|2020-07-20 04:20:00|1662.6|1656.6|1661.6|1655.6|1662.6|1656.6|1661.6|1655.6|5
1595219100000|2020-07-20 04:25:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.9|1655.9|2
1595219400000|2020-07-20 04:30:00|1662.4|1656.4|1662.6|1656.6|1662.6|1656.6|1662.4|1656.4|2
1595220000000|2020-07-20 04:40:00|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1
1595220300000|2020-07-20 04:45:00|1662.6|1656.6|1662.4|1656.4|1662.6|1656.6|1662.4|1656.4|2
1595220600000|2020-07-20 04:50:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|3
1595220900000|2020-07-20 04:55:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.6|1655.6|6
1595221200000|2020-07-20 05:00:00|1662.4|1656.4|1662.9|1656.9|1662.9|1656.9|1662.4|1656.4|3
1595221500000|2020-07-20 05:05:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1595221800000|2020-07-20 05:10:00|1662.9|1656.9|1664.1|1658.1|1664.1|1658.1|1662.9|1656.9|6
1595222100000|2020-07-20 05:15:00|1664.6|1658.6|1664.4|1658.4|1664.6|1658.6|1664.4|1658.4|2
1595222400000|2020-07-20 05:20:00|1664.6|1658.6|1664.6|1658.6|1664.6|1658.6|1664.6|1658.6|1
1595222700000|2020-07-20 05:25:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.4|1658.4|7
1595223000000|2020-07-20 05:30:00|1665.1|1659.1|1666.1|1660.1|1666.4|1660.4|1665.1|1659.1|8
1595223300000|2020-07-20 05:35:00|1665.6|1659.6|1665.9|1659.9|1666.4|1660.4|1665.1|1659.1|11
1595223600000|2020-07-20 05:40:00|1665.6|1659.6|1666.6|1660.6|1666.9|1660.9|1665.6|1659.6|6
1595223900000|2020-07-20 05:45:00|1666.4|1660.4|1666.1|1660.1|1666.6|1660.6|1666.1|1660.1|6
1595224500000|2020-07-20 05:55:00|1665.9|1659.9|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|6
1595224800000|2020-07-20 06:00:00|1665.9|1659.9|1666.6|1660.6|1666.6|1660.6|1665.9|1659.9|4
1595225100000|2020-07-20 06:05:00|1666.9|1660.9|1666.6|1660.6|1667.6|1661.6|1666.4|1660.4|25
1595225400000|2020-07-20 06:10:00|1666.9|1660.9|1665.1|1659.1|1667.1|1661.1|1665.1|1659.1|12
1595225700000|2020-07-20 06:15:00|1665.4|1659.4|1663.1|1657.1|1665.6|1659.6|1662.9|1656.9|29
1595226000000|2020-07-20 06:20:00|1662.9|1656.9|1665.6|1659.6|1666.1|1660.1|1662.6|1656.6|27
1595226300000|2020-07-20 06:25:00|1665.4|1659.4|1665.1|1659.1|1665.6|1659.6|1664.6|1658.6|14
1595226600000|2020-07-20 06:30:00|1664.9|1658.9|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|9
1595226900000|2020-07-20 06:35:00|1665.6|1659.6|1666.4|1660.4|1666.4|1660.4|1665.6|1659.6|3
1595227200000|2020-07-20 06:40:00|1666.1|1660.1|1665.9|1659.9|1666.1|1660.1|1665.9|1659.9|2
1595227500000|2020-07-20 06:45:00|1665.6|1659.6|1663.9|1657.9|1665.6|1659.6|1663.4|1657.4|18
1595227800000|2020-07-20 06:50:00|1663.6|1657.6|1662.4|1656.4|1663.9|1657.9|1662.1|1656.1|19
1595228100000|2020-07-20 06:55:00|1662.6|1656.6|1662.1|1656.1|1662.6|1656.6|1661.9|1655.9|31
1595228400000|2020-07-20 07:00:00|1661.6|1655.6|1661.4|1655.4|1663.9|1657.9|1661.4|1655.4|33
1595228700000|2020-07-20 07:05:00|1661.1|1655.1|1661.4|1655.4|1662.9|1656.9|1660.4|1654.4|29
1595229000000|2020-07-20 07:10:00|1661.1|1655.1|1660.4|1654.4|1661.6|1655.6|1660.4|1654.4|26
1595229300000|2020-07-20 07:15:00|1660.1|1654.1|1659.4|1653.4|1660.1|1654.1|1658.6|1652.6|13
1595229600000|2020-07-20 07:20:00|1658.9|1652.9|1658.9|1652.9|1658.9|1652.9|1658.6|1652.6|5
1595229900000|2020-07-20 07:25:00|1659.1|1653.1|1659.4|1653.4|1659.9|1653.9|1658.9|1652.9|13
1595230200000|2020-07-20 07:30:00|1659.6|1653.6|1660.1|1654.1|1660.9|1654.9|1659.6|1653.6|21
1595230500000|2020-07-20 07:35:00|1659.9|1653.9|1660.1|1654.1|1660.4|1654.4|1659.6|1653.6|14
1595230800000|2020-07-20 07:40:00|1660.4|1654.4|1661.1|1655.1|1661.6|1655.6|1660.4|1654.4|16
1595231100000|2020-07-20 07:45:00|1661.4|1655.4|1661.6|1655.6|1662.4|1656.4|1661.4|1655.4|11
1595231400000|2020-07-20 07:50:00|1661.9|1655.9|1663.1|1657.1|1663.6|1657.6|1661.9|1655.9|21
1595231700000|2020-07-20 07:55:00|1662.9|1656.9|1663.6|1657.6|1663.6|1657.6|1662.6|1656.6|9
1595232000000|2020-07-20 08:00:00|1663.9|1657.9|1664.9|1658.9|1664.9|1658.9|1663.6|1657.6|16
1595232300000|2020-07-20 08:05:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|11
1595232600000|2020-07-20 08:10:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1664.6|1658.6|5
1595232900000|2020-07-20 08:15:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|4
1595233200000|2020-07-20 08:20:00|1665.6|1659.6|1665.1|1659.1|1665.9|1659.9|1665.1|1659.1|9
1595233500000|2020-07-20 08:25:00|1664.9|1658.9|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|6
1595233800000|2020-07-20 08:30:00|1665.4|1659.4|1666.4|1660.4|1666.4|1660.4|1665.1|1659.1|12
1595234100000|2020-07-20 08:35:00|1666.9|1660.9|1666.6|1660.6|1666.9|1660.9|1666.4|1660.4|7
1595234400000|2020-07-20 08:40:00|1667.1|1661.1|1667.1|1661.1|1667.4|1661.4|1667.1|1661.1|3
1595234700000|2020-07-20 08:45:00|1666.9|1660.9|1666.6|1660.6|1667.1|1661.1|1666.6|1660.6|6
1595235000000|2020-07-20 08:50:00|1666.4|1660.4|1666.6|1660.6|1667.4|1661.4|1666.1|1660.1|7
1595235300000|2020-07-20 08:55:00|1666.9|1660.9|1666.6|1660.6|1667.6|1661.6|1666.6|1660.6|7
1595235600000|2020-07-20 09:00:00|1666.9|1660.9|1665.9|1659.9|1667.1|1661.1|1665.9|1659.9|10
1595235900000|2020-07-20 09:05:00|1665.6|1659.6|1663.9|1657.9|1665.9|1659.9|1663.9|1657.9|11
1595236200000|2020-07-20 09:10:00|1664.1|1658.1|1664.9|1658.9|1664.9|1658.9|1664.1|1658.1|3
1595236500000|2020-07-20 09:15:00|1664.6|1658.6|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|5
1595236800000|2020-07-20 09:20:00|1663.4|1657.4|1662.6|1656.6|1663.4|1657.4|1662.4|1656.4|7
1595237100000|2020-07-20 09:25:00|1662.4|1656.4|1662.6|1656.6|1663.4|1657.4|1661.9|1655.9|8
1595237400000|2020-07-20 09:30:00|1662.4|1656.4|1661.9|1655.9|1662.4|1656.4|1661.1|1655.1|13
1595237700000|2020-07-20 09:35:00|1661.6|1655.6|1660.6|1654.6|1661.6|1655.6|1660.6|1654.6|5
1595238000000|2020-07-20 09:40:00|1660.9|1654.9|1660.6|1654.6|1661.6|1655.6|1660.6|1654.6|10
1595238300000|2020-07-20 09:45:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|3
1595238600000|2020-07-20 09:50:00|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1
1595239200000|2020-07-20 10:00:00|1660.1|1654.1|1659.9|1653.9|1660.1|1654.1|1659.9|1653.9|4
1595239500000|2020-07-20 10:05:00|1660.1|1654.1|1660.1|1654.1|1660.1|1654.1|1660.1|1654.1|1
1595240100000|2020-07-20 10:15:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.1|1654.1|4
1595240400000|2020-07-20 10:20:00|1660.6|1654.6|1660.9|1654.9|1660.9|1654.9|1660.6|1654.6|2
1595240700000|2020-07-20 10:25:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1660.1|1654.1|3
1595241000000|2020-07-20 10:30:00|1660.4|1654.4|1660.6|1654.6|1660.9|1654.9|1660.4|1654.4|4
1595241300000|2020-07-20 10:35:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|4
1595241600000|2020-07-20 10:40:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|2
1595242200000|2020-07-20 10:50:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.9|1653.9|3
1595242500000|2020-07-20 10:55:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1659.1|1653.1|8
1595242800000|2020-07-20 11:00:00|1659.6|1653.6|1660.4|1654.4|1660.4|1654.4|1659.6|1653.6|6
1595243100000|2020-07-20 11:05:00|1660.1|1654.1|1660.1|1654.1|1660.6|1654.6|1659.6|1653.6|13
1595243400000|2020-07-20 11:10:00|1660.4|1654.4|1659.4|1653.4|1660.4|1654.4|1659.4|1653.4|5
1595243700000|2020-07-20 11:15:00|1659.6|1653.6|1659.9|1653.9|1660.1|1654.1|1659.6|1653.6|4
1595244000000|2020-07-20 11:20:00|1659.4|1653.4|1659.4|1653.4|1659.6|1653.6|1659.1|1653.1|5
1595244300000|2020-07-20 11:25:00|1659.1|1653.1|1659.4|1653.4|1659.9|1653.9|1659.1|1653.1|8
1595244600000|2020-07-20 11:30:00|1659.6|1653.6|1660.4|1654.4|1660.4|1654.4|1659.1|1653.1|15
1595244900000|2020-07-20 11:35:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1659.9|1653.9|10
1595245200000|2020-07-20 11:40:00|1660.4|1654.4|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|2
1595245500000|2020-07-20 11:45:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.9|1653.9|6
1595245800000|2020-07-20 11:50:00|1660.1|1654.1|1661.4|1655.4|1661.6|1655.6|1660.1|1654.1|9
1595246100000|2020-07-20 11:55:00|1661.1|1655.1|1661.4|1655.4|1661.6|1655.6|1659.9|1653.9|58
1595246400000|2020-07-20 12:00:00|1661.6|1655.6|1662.9|1656.9|1662.9|1656.9|1661.6|1655.6|11
1595246700000|2020-07-20 12:05:00|1663.1|1657.1|1661.4|1655.4|1663.1|1657.1|1661.1|1655.1|13
1595247000000|2020-07-20 12:10:00|1661.6|1655.6|1661.4|1655.4|1661.6|1655.6|1661.4|1655.4|2
1595247300000|2020-07-20 12:15:00|1661.6|1655.6|1662.4|1656.4|1662.9|1656.9|1661.6|1655.6|17
1595247600000|2020-07-20 12:20:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|7
1595247900000|2020-07-20 12:25:00|1661.4|1655.4|1663.4|1657.4|1663.4|1657.4|1661.1|1655.1|11
1595248200000|2020-07-20 12:30:00|1663.6|1657.6|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|19
1595248500000|2020-07-20 12:35:00|1663.4|1657.4|1663.4|1657.4|1663.4|1657.4|1662.6|1656.6|9
1595248800000|2020-07-20 12:40:00|1663.6|1657.6|1663.1|1657.1|1664.1|1658.1|1663.1|1657.1|15
1595249100000|2020-07-20 12:45:00|1662.9|1656.9|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|8
1595249400000|2020-07-20 12:50:00|1663.1|1657.1|1662.4|1656.4|1663.1|1657.1|1661.4|1655.4|18
1595249700000|2020-07-20 12:55:00|1662.1|1656.1|1661.9|1655.9|1662.6|1656.6|1661.4|1655.4|15
1595250000000|2020-07-20 13:00:00|1661.6|1655.6|1662.6|1656.6|1662.6|1656.6|1661.1|1655.1|33
1595250300000|2020-07-20 13:05:00|1662.9|1656.9|1662.9|1656.9|1663.1|1657.1|1662.4|1656.4|9
1595250600000|2020-07-20 13:10:00|1663.1|1657.1|1661.9|1655.9|1663.1|1657.1|1661.1|1655.1|13
1595250900000|2020-07-20 13:15:00|1661.6|1655.6|1660.1|1654.1|1662.1|1656.1|1660.1|1654.1|25
1595251200000|2020-07-20 13:20:00|1660.4|1654.4|1660.4|1654.4|1660.6|1654.6|1659.9|1653.9|13
1595251500000|2020-07-20 13:25:00|1659.9|1653.9|1659.9|1653.9|1659.9|1653.9|1658.4|1652.4|14
1595251800000|2020-07-20 13:30:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1658.6|1652.6|35
1595252100000|2020-07-20 13:35:00|1659.6|1653.6|1659.6|1653.6|1660.1|1654.1|1658.9|1652.9|18
1595252400000|2020-07-20 13:40:00|1659.4|1653.4|1658.9|1652.9|1659.6|1653.6|1657.6|1651.6|18
1595252700000|2020-07-20 13:45:00|1658.6|1652.6|1658.4|1652.4|1658.6|1652.6|1658.4|1652.4|2
1595253300000|2020-07-20 13:55:00|1658.1|1652.1|1658.9|1652.9|1658.9|1652.9|1657.1|1651.1|14
1595253600000|2020-07-20 14:00:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1657.9|1651.9|12
1595253900000|2020-07-20 14:05:00|1659.1|1653.1|1660.4|1654.4|1660.4|1654.4|1659.1|1653.1|9
1595254200000|2020-07-20 14:10:00|1660.1|1654.1|1662.4|1656.4|1662.4|1656.4|1660.1|1654.1|10
1595254500000|2020-07-20 14:15:00|1662.6|1656.6|1662.9|1656.9|1662.9|1656.9|1661.9|1655.9|32
1595254800000|2020-07-20 14:20:00|1662.6|1656.6|1663.9|1657.9|1664.6|1658.6|1662.1|1656.1|25
1595255100000|2020-07-20 14:25:00|1664.1|1658.1|1662.6|1656.6|1664.1|1658.1|1662.6|1656.6|13
1595255400000|2020-07-20 14:30:00|1662.9|1656.9|1663.1|1657.1|1663.9|1657.9|1662.6|1656.6|18
1595255700000|2020-07-20 14:35:00|1663.6|1657.6|1664.4|1658.4|1665.6|1659.6|1663.6|1657.6|31
1595256000000|2020-07-20 14:40:00|1664.6|1658.6|1666.6|1660.6|1666.6|1660.6|1664.6|1658.6|31
1595256300000|2020-07-20 14:45:00|1666.4|1660.4|1665.9|1659.9|1666.6|1660.6|1665.6|1659.6|36
1595256600000|2020-07-20 14:50:00|1666.1|1660.1|1668.4|1662.4|1668.6|1662.6|1666.1|1660.1|18
1595256900000|2020-07-20 14:55:00|1668.6|1662.6|1667.8|1661.8|1669.1|1663.1|1667.1|1661.1|47
1595257200000|2020-07-20 15:00:00|1667.3|1661.3|1669.3|1663.3|1671.3|1665.3|1667.3|1661.3|31
1595257500000|2020-07-20 15:05:00|1670.3|1664.3|1670.8|1664.8|1671.3|1665.3|1669.3|1663.3|16
1595257800000|2020-07-20 15:10:00|1671.3|1665.3|1671.3|1665.3|1672.8|1666.8|1670.8|1664.8|23
1595258100000|2020-07-20 15:15:00|1671|1665|1670.8|1664.8|1671.8|1665.8|1670|1664|36
1595258400000|2020-07-20 15:20:00|1670.3|1664.3|1669.8|1663.8|1670.7|1664.7|1667.8|1661.8|17
1595258700000|2020-07-20 15:25:00|1670.3|1664.3|1669.3|1663.3|1670.3|1664.3|1668.5|1662.5|16
1595259000000|2020-07-20 15:30:00|1667.8|1661.8|1669.3|1663.3|1671|1665|1666.6|1660.6|69
1595259300000|2020-07-20 15:35:00|1668.8|1662.8|1668|1662|1669.8|1663.8|1667.7|1661.7|19
1595259600000|2020-07-20 15:40:00|1667.9|1661.9|1668.3|1662.3|1668.8|1662.8|1665.7|1659.7|29
1595259900000|2020-07-20 15:45:00|1668|1662|1668.3|1662.3|1668.5|1662.5|1666.8|1660.8|18
1595260200000|2020-07-20 15:50:00|1667.8|1661.8|1668.3|1662.3|1668.3|1662.3|1667|1661|11
1595260500000|2020-07-20 15:55:00|1667.8|1661.8|1668|1662|1668|1662|1667.8|1661.8|2
1595260800000|2020-07-20 16:00:00|1668.1|1662.1|1667.5|1661.5|1668.3|1662.3|1667.5|1661.5|5
1595261100000|2020-07-20 16:05:00|1667.4|1661.4|1668.3|1662.3|1668.3|1662.3|1667.4|1661.4|3
1595261400000|2020-07-20 16:10:00|1668.5|1662.5|1668.8|1662.8|1668.8|1662.8|1668.3|1662.3|8
1595261700000|2020-07-20 16:15:00|1669|1663|1668.8|1662.8|1669.3|1663.3|1668.8|1662.8|3
1595262000000|2020-07-20 16:20:00|1668.5|1662.5|1668.4|1662.4|1669.1|1663.1|1668.3|1662.3|15
1595262300000|2020-07-20 16:25:00|1668.6|1662.6|1667.6|1661.6|1668.6|1662.6|1667.3|1661.3|12
1595262600000|2020-07-20 16:30:00|1667.9|1661.9|1668|1662|1668|1662|1667.8|1661.8|4
1595262900000|2020-07-20 16:35:00|1667.9|1661.9|1668|1662|1668|1662|1667.6|1661.6|4
1595263200000|2020-07-20 16:40:00|1667.9|1661.9|1667.6|1661.6|1667.9|1661.9|1667.6|1661.6|2
1595263500000|2020-07-20 16:45:00|1667.5|1661.5|1667.8|1661.8|1668.5|1662.5|1667.3|1661.3|12
1595263800000|2020-07-20 16:50:00|1668|1662|1667.5|1661.5|1668|1662|1667.5|1661.5|6
1595264100000|2020-07-20 16:55:00|1667.3|1661.3|1667|1661|1667.3|1661.3|1666.3|1660.3|13
1595289600000|2020-07-21 00:00:00|1668.5|1662.5|1669|1663|1669|1663|1668.5|1662.5|3
1595290200000|2020-07-21 00:10:00|1669.3|1663.3|1669.3|1663.3|1669.3|1663.3|1669.3|1663.3|1
1595290800000|2020-07-21 00:20:00|1669|1663|1669.8|1663.8|1669.8|1663.8|1668.8|1662.8|5
1595291100000|2020-07-21 00:25:00|1669|1663|1670|1664|1670.3|1664.3|1669|1663|6
1595291400000|2020-07-21 00:30:00|1669.5|1663.5|1669.8|1663.8|1670|1664|1669.5|1663.5|3
1595291700000|2020-07-21 00:35:00|1669.5|1663.5|1669.5|1663.5|1670.8|1664.8|1669.5|1663.5|14
1595292000000|2020-07-21 00:40:00|1669.3|1663.3|1669|1663|1669.3|1663.3|1668.8|1662.8|3
1595293200000|2020-07-21 01:00:00|1669.3|1663.3|1668.5|1662.5|1669.3|1663.3|1668.5|1662.5|9
1595293500000|2020-07-21 01:05:00|1668.3|1662.3|1668.5|1662.5|1669|1663|1668.3|1662.3|11
1595293800000|2020-07-21 01:10:00|1668.3|1662.3|1668.5|1662.5|1668.8|1662.8|1668.3|1662.3|3
1595294100000|2020-07-21 01:15:00|1669|1663|1669|1663|1669|1663|1669|1663|1
1595306700000|2020-07-21 04:45:00|1672.6|1666.6|1672.1|1666.1|1672.6|1666.6|1672.1|1666.1|3
1595307000000|2020-07-21 04:50:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.4|1666.4|2
1595307600000|2020-07-21 05:00:00|1672.9|1666.9|1672.9|1666.9|1673.4|1667.4|1672.9|1666.9|3
1595307900000|2020-07-21 05:05:00|1672.6|1666.6|1671.9|1665.9|1672.6|1666.6|1671.1|1665.1|12
1595308200000|2020-07-21 05:10:00|1671.6|1665.6|1672.4|1666.4|1672.6|1666.6|1671.6|1665.6|7
1595308800000|2020-07-21 05:20:00|1672.6|1666.6|1673.1|1667.1|1673.1|1667.1|1672.6|1666.6|3
1595309400000|2020-07-21 05:30:00|1672.9|1666.9|1668.6|1662.6|1672.9|1666.9|1668.6|1662.6|41
1595309700000|2020-07-21 05:35:00|1668.9|1662.9|1670.4|1664.4|1670.4|1664.4|1668.9|1662.9|9
1595310000000|2020-07-21 05:40:00|1670.6|1664.6|1671.9|1665.9|1672.1|1666.1|1670.6|1664.6|9
1595310300000|2020-07-21 05:45:00|1672.1|1666.1|1672.1|1666.1|1672.6|1666.6|1672.1|1666.1|7
1595310600000|2020-07-21 05:50:00|1672.4|1666.4|1671.9|1665.9|1673.1|1667.1|1671.6|1665.6|8
1595310900000|2020-07-21 05:55:00|1671.6|1665.6|1671.4|1665.4|1671.6|1665.6|1671.1|1665.1|4
1595311200000|2020-07-21 06:00:00|1671.1|1665.1|1673.1|1667.1|1674.1|1668.1|1671.1|1665.1|22
1595311500000|2020-07-21 06:05:00|1672.9|1666.9|1671.4|1665.4|1672.9|1666.9|1671.1|1665.1|5
1595311800000|2020-07-21 06:10:00|1671.1|1665.1|1670.9|1664.9|1671.1|1665.1|1669.9|1663.9|15
1595312100000|2020-07-21 06:15:00|1671.1|1665.1|1671.9|1665.9|1672.1|1666.1|1670.9|1664.9|11
1595312400000|2020-07-21 06:20:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.9|1664.9|7
1595312700000|2020-07-21 06:25:00|1671.4|1665.4|1671.9|1665.9|1672.1|1666.1|1671.4|1665.4|10
1595313000000|2020-07-21 06:30:00|1672.1|1666.1|1674.1|1668.1|1674.1|1668.1|1671.9|1665.9|14
1595313300000|2020-07-21 06:35:00|1673.9|1667.9|1671.6|1665.6|1673.9|1667.9|1671.6|1665.6|17
1595313600000|2020-07-21 06:40:00|1671.9|1665.9|1671.9|1665.9|1672.4|1666.4|1671.6|1665.6|23
1595313900000|2020-07-21 06:45:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.1|1664.1|16
1595314200000|2020-07-21 06:50:00|1671.4|1665.4|1673.4|1667.4|1673.4|1667.4|1670.1|1664.1|28
1595314500000|2020-07-21 06:55:00|1673.1|1667.1|1673.9|1667.9|1673.9|1667.9|1672.6|1666.6|22
1595314800000|2020-07-21 07:00:00|1674.1|1668.1|1670.6|1664.6|1674.1|1668.1|1670.1|1664.1|30
1595315100000|2020-07-21 07:05:00|1671.1|1665.1|1671.6|1665.6|1672.1|1666.1|1671.1|1665.1|13
1595315400000|2020-07-21 07:10:00|1671.4|1665.4|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|2
1595315700000|2020-07-21 07:15:00|1671.4|1665.4|1670.9|1664.9|1671.9|1665.9|1670.4|1664.4|17
1595316000000|2020-07-21 07:20:00|1671.1|1665.1|1671.9|1665.9|1671.9|1665.9|1671.1|1665.1|8
1595316300000|2020-07-21 07:25:00|1671.6|1665.6|1672.1|1666.1|1672.6|1666.6|1671.1|1665.1|24
1595316900000|2020-07-21 07:35:00|1672.4|1666.4|1674.4|1668.4|1674.4|1668.4|1672.4|1666.4|21
1595317200000|2020-07-21 07:40:00|1674.6|1668.6|1676.6|1670.6|1676.6|1670.6|1674.6|1668.6|28
1595317500000|2020-07-21 07:45:00|1676.4|1670.4|1676.6|1670.6|1676.6|1670.6|1675.4|1669.4|23
1595317800000|2020-07-21 07:50:00|1676.4|1670.4|1676.1|1670.1|1676.6|1670.6|1675.4|1669.4|17
1595318100000|2020-07-21 07:55:00|1675.6|1669.6|1676.6|1670.6|1676.6|1670.6|1675.1|1669.1|17
1595318400000|2020-07-21 08:00:00|1676.4|1670.4|1678.1|1672.1|1678.4|1672.4|1676.1|1670.1|15
1595318700000|2020-07-21 08:05:00|1678.4|1672.4|1680.1|1674.1|1680.9|1674.9|1678.4|1672.4|38
1595319000000|2020-07-21 08:10:00|1679.9|1673.9|1679.6|1673.6|1680.4|1674.4|1679.6|1673.6|8
1595319300000|2020-07-21 08:15:00|1679.4|1673.4|1678.1|1672.1|1679.9|1673.9|1678.1|1672.1|14
1595319600000|2020-07-21 08:20:00|1678.4|1672.4|1679.6|1673.6|1679.6|1673.6|1678.4|1672.4|10
1595319900000|2020-07-21 08:25:00|1679.1|1673.1|1680.4|1674.4|1680.4|1674.4|1679.1|1673.1|10
1595320200000|2020-07-21 08:30:00|1680.6|1674.6|1686.4|1680.4|1686.6|1680.6|1680.6|1674.6|50
1595320500000|2020-07-21 08:35:00|1686.1|1680.1|1685.1|1679.1|1687.1|1681.1|1684.6|1678.6|26
1595320800000|2020-07-21 08:40:00|1684.9|1678.9|1685.1|1679.1|1685.4|1679.4|1684.4|1678.4|19
1595321100000|2020-07-21 08:45:00|1685.4|1679.4|1684.6|1678.6|1685.4|1679.4|1684.4|1678.4|8
1595321400000|2020-07-21 08:50:00|1684.9|1678.9|1682.9|1676.9|1684.9|1678.9|1682.9|1676.9|16
1595321700000|2020-07-21 08:55:00|1683.1|1677.1|1683.6|1677.6|1683.9|1677.9|1682.6|1676.6|11
1595322000000|2020-07-21 09:00:00|1684.1|1678.1|1683.6|1677.6|1684.6|1678.6|1683.1|1677.1|9
1595322300000|2020-07-21 09:05:00|1683.4|1677.4|1683.6|1677.6|1684.1|1678.1|1682.9|1676.9|9
1595322600000|2020-07-21 09:10:00|1683.4|1677.4|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|9
1595323500000|2020-07-21 09:25:00|1682.1|1676.1|1680.9|1674.9|1682.1|1676.1|1680.9|1674.9|7
1595323800000|2020-07-21 09:30:00|1681.1|1675.1|1682.4|1676.4|1682.4|1676.4|1680.9|1674.9|10
1595324100000|2020-07-21 09:35:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.9|1675.9|7
1595324700000|2020-07-21 09:45:00|1682.4|1676.4|1681.9|1675.9|1682.9|1676.9|1681.9|1675.9|7
1595325000000|2020-07-21 09:50:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.6|1675.6|5
1595325300000|2020-07-21 09:55:00|1682.4|1676.4|1683.4|1677.4|1683.4|1677.4|1682.4|1676.4|4
1595325600000|2020-07-21 10:00:00|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1683.1|1677.1|13
1595325900000|2020-07-21 10:05:00|1683.9|1677.9|1684.6|1678.6|1684.6|1678.6|1683.9|1677.9|3
1595326200000|2020-07-21 10:10:00|1684.9|1678.9|1685.4|1679.4|1685.6|1679.6|1684.9|1678.9|6
1595326500000|2020-07-21 10:15:00|1685.1|1679.1|1686.6|1680.6|1686.6|1680.6|1685.1|1679.1|7
1595326800000|2020-07-21 10:20:00|1686.9|1680.9|1685.9|1679.9|1687.9|1681.9|1685.6|1679.6|22
1595327100000|2020-07-21 10:25:00|1685.6|1679.6|1686.4|1680.4|1686.6|1680.6|1685.6|1679.6|10
1595327400000|2020-07-21 10:30:00|1686.1|1680.1|1687.1|1681.1|1687.1|1681.1|1686.1|1680.1|5
1595327700000|2020-07-21 10:35:00|1686.9|1680.9|1686.9|1680.9|1687.1|1681.1|1686.1|1680.1|19
1595328000000|2020-07-21 10:40:00|1687.1|1681.1|1687.1|1681.1|1687.1|1681.1|1686.9|1680.9|13
1595328300000|2020-07-21 10:45:00|1687.4|1681.4|1687.4|1681.4|1687.6|1681.6|1686.9|1680.9|7
1595328600000|2020-07-21 10:50:00|1687.1|1681.1|1688.4|1682.4|1688.9|1682.9|1687.1|1681.1|25
1595328900000|2020-07-21 10:55:00|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1687.9|1681.9|7
1595329200000|2020-07-21 11:00:00|1687.9|1681.9|1687.6|1681.6|1688.1|1682.1|1687.6|1681.6|4
1595329500000|2020-07-21 11:05:00|1687.9|1681.9|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|16
1595329800000|2020-07-21 11:10:00|1688.6|1682.6|1687.6|1681.6|1688.9|1682.9|1687.6|1681.6|7
1595330100000|2020-07-21 11:15:00|1687.4|1681.4|1685.9|1679.9|1687.4|1681.4|1685.6|1679.6|16
1595330400000|2020-07-21 11:20:00|1686.1|1680.1|1685.9|1679.9|1686.1|1680.1|1684.9|1678.9|19
1595330700000|2020-07-21 11:25:00|1685.6|1679.6|1686.6|1680.6|1686.6|1680.6|1684.9|1678.9|18
1595331000000|2020-07-21 11:30:00|1686.9|1680.9|1687.6|1681.6|1688.4|1682.4|1685.6|1679.6|29
1595331300000|2020-07-21 11:35:00|1687.4|1681.4|1687.6|1681.6|1687.9|1681.9|1687.1|1681.1|5
1595331600000|2020-07-21 11:40:00|1687.4|1681.4|1686.6|1680.6|1687.4|1681.4|1686.6|1680.6|3
1595331900000|2020-07-21 11:45:00|1686.4|1680.4|1686.6|1680.6|1686.6|1680.6|1686.4|1680.4|2
1595332200000|2020-07-21 11:50:00|1686.9|1680.9|1687.6|1681.6|1687.9|1681.9|1686.6|1680.6|14
1595332500000|2020-07-21 11:55:00|1687.4|1681.4|1686.9|1680.9|1687.6|1681.6|1684.9|1678.9|32
1595332800000|2020-07-21 12:00:00|1687.1|1681.1|1687.1|1681.1|1687.6|1681.6|1686.6|1680.6|14
1595333100000|2020-07-21 12:05:00|1687.4|1681.4|1687.1|1681.1|1687.6|1681.6|1687.1|1681.1|9
1595333400000|2020-07-21 12:10:00|1687.4|1681.4|1688.1|1682.1|1688.6|1682.6|1687.4|1681.4|14
1595333700000|2020-07-21 12:15:00|1688.4|1682.4|1690.4|1684.4|1690.9|1684.9|1688.1|1682.1|29
1595334000000|2020-07-21 12:20:00|1690.6|1684.6|1690.6|1684.6|1690.9|1684.9|1689.9|1683.9|25
1595334300000|2020-07-21 12:25:00|1690.9|1684.9|1690.4|1684.4|1691.6|1685.6|1690.1|1684.1|20
1595334600000|2020-07-21 12:30:00|1690.1|1684.1|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|26
1595334900000|2020-07-21 12:35:00|1691.1|1685.1|1690.6|1684.6|1691.1|1685.1|1690.1|1684.1|29
1595335200000|2020-07-21 12:40:00|1690.9|1684.9|1691.9|1685.9|1692.1|1686.1|1690.6|1684.6|11
1595335500000|2020-07-21 12:45:00|1692.1|1686.1|1691.9|1685.9|1692.1|1686.1|1691.4|1685.4|7
1595335800000|2020-07-21 12:50:00|1692.1|1686.1|1692.4|1686.4|1692.6|1686.6|1692.1|1686.1|10
1595336100000|2020-07-21 12:55:00|1692.6|1686.6|1692.6|1686.6|1692.6|1686.6|1691.4|1685.4|33
1595336400000|2020-07-21 13:00:00|1692.4|1686.4|1694.4|1688.4|1695.1|1689.1|1692.1|1686.1|68
1595336700000|2020-07-21 13:05:00|1694.6|1688.6|1694.9|1688.9|1696.1|1690.1|1692.4|1686.4|72
1595337000000|2020-07-21 13:10:00|1695.1|1689.1|1697.4|1691.4|1697.6|1691.6|1694.9|1688.9|49
1595337300000|2020-07-21 13:15:00|1697.1|1691.1|1697.6|1691.6|1697.6|1691.6|1696.4|1690.4|40
1595337600000|2020-07-21 13:20:00|1697.9|1691.9|1699.1|1693.1|1699.9|1693.9|1697.9|1691.9|46
1595337900000|2020-07-21 13:25:00|1698.9|1692.9|1697.6|1691.6|1699.1|1693.1|1696.6|1690.6|43
1595338200000|2020-07-21 13:30:00|1697.4|1691.4|1697.1|1691.1|1698.6|1692.6|1697.1|1691.1|32
1595338500000|2020-07-21 13:35:00|1696.4|1690.4|1696.6|1690.6|1697.6|1691.6|1696.4|1690.4|21
1595338800000|2020-07-21 13:40:00|1696.4|1690.4|1694.1|1688.1|1696.6|1690.6|1694.1|1688.1|14
1595339100000|2020-07-21 13:45:00|1694.4|1688.4|1694.6|1688.6|1695.4|1689.4|1693.9|1687.9|31
1595339400000|2020-07-21 13:50:00|1694.9|1688.9|1696.4|1690.4|1696.9|1690.9|1693.9|1687.9|35
1595339700000|2020-07-21 13:55:00|1696.1|1690.1|1696.9|1690.9|1696.9|1690.9|1695.1|1689.1|27
1595340000000|2020-07-21 14:00:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1694.4|1688.4|37
1595340300000|2020-07-21 14:05:00|1696.6|1690.6|1695.6|1689.6|1696.6|1690.6|1695.4|1689.4|19
1595340600000|2020-07-21 14:10:00|1696.1|1690.1|1695.1|1689.1|1697.9|1691.9|1695.1|1689.1|33
1595340900000|2020-07-21 14:15:00|1695.4|1689.4|1695.9|1689.9|1696.9|1690.9|1695.4|1689.4|16
1595341200000|2020-07-21 14:20:00|1696.1|1690.1|1695.9|1689.9|1696.6|1690.6|1695.4|1689.4|16
1595341500000|2020-07-21 14:25:00|1696.1|1690.1|1693.6|1687.6|1696.1|1690.1|1692.1|1686.1|57
1595341800000|2020-07-21 14:30:00|1693.9|1687.9|1695.9|1689.9|1695.9|1689.9|1693.6|1687.6|21
1595342100000|2020-07-21 14:35:00|1696.1|1690.1|1698.4|1692.4|1698.6|1692.6|1695.9|1689.9|37
1595342400000|2020-07-21 14:40:00|1698.6|1692.6|1698.1|1692.1|1699.6|1693.6|1697.6|1691.6|52
1595342700000|2020-07-21 14:45:00|1697.9|1691.9|1699.1|1693.1|1699.1|1693.1|1697.6|1691.6|36
1595343000000|2020-07-21 14:50:00|1699.4|1693.4|1700.1|1694.1|1700.6|1694.6|1699.1|1693.1|39
1595343300000|2020-07-21 14:55:00|1699.9|1693.9|1699.6|1693.6|1700.4|1694.4|1698.9|1692.9|37
1595343600000|2020-07-21 15:00:00|1699.9|1693.9|1699.9|1693.9|1700.1|1694.1|1698.6|1692.6|25
1595343900000|2020-07-21 15:05:00|1699.6|1693.6|1698.9|1692.9|1699.9|1693.9|1698.4|1692.4|18
1595344200000|2020-07-21 15:10:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1699.1|1693.1|9
1595344500000|2020-07-21 15:15:00|1699.9|1693.9|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|13
1595344800000|2020-07-21 15:20:00|1700.6|1694.6|1701.6|1695.6|1701.6|1695.6|1699.1|1693.1|30
1595345100000|2020-07-21 15:25:00|1701.9|1695.9|1700.9|1694.9|1703.6|1697.6|1699.6|1693.6|55
1595345400000|2020-07-21 15:30:00|1700.6|1694.6|1699.1|1693.1|1701.1|1695.1|1697.4|1691.4|34
1595345700000|2020-07-21 15:35:00|1699.4|1693.4|1697.6|1691.6|1699.6|1693.6|1697.1|1691.1|48
1595346000000|2020-07-21 15:40:00|1697.4|1691.4|1697.6|1691.6|1698.4|1692.4|1696.6|1690.6|35
1595346300000|2020-07-21 15:45:00|1697.9|1691.9|1696.1|1690.1|1697.9|1691.9|1696.1|1690.1|36
1595346600000|2020-07-21 15:50:00|1695.6|1689.6|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|13
1595346900000|2020-07-21 15:55:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1695.6|1689.6|12
1595347200000|2020-07-21 16:00:00|1696.6|1690.6|1697.6|1691.6|1697.9|1691.9|1696.6|1690.6|4
1595347500000|2020-07-21 16:05:00|1697.9|1691.9|1696.4|1690.4|1697.9|1691.9|1696.4|1690.4|2
1595347800000|2020-07-21 16:10:00|1696.1|1690.1|1698.9|1692.9|1698.9|1692.9|1696.1|1690.1|17
1595348100000|2020-07-21 16:15:00|1699.1|1693.1|1699.9|1693.9|1700.4|1694.4|1699.1|1693.1|14
1595348400000|2020-07-21 16:20:00|1699.4|1693.4|1701.9|1695.9|1702.1|1696.1|1699.1|1693.1|34
1595348700000|2020-07-21 16:25:00|1702.1|1696.1|1702.1|1696.1|1704.1|1698.1|1701.6|1695.6|27
1595349000000|2020-07-21 16:30:00|1702.4|1696.4|1701.4|1695.4|1702.9|1696.9|1701.4|1695.4|17
1595349300000|2020-07-21 16:35:00|1701.1|1695.1|1700.9|1694.9|1701.1|1695.1|1700.6|1694.6|6
1595349600000|2020-07-21 16:40:00|1700.6|1694.6|1699.9|1693.9|1700.6|1694.6|1698.6|1692.6|10
1595349900000|2020-07-21 16:45:00|1699.6|1693.6|1699.1|1693.1|1699.9|1693.9|1699.1|1693.1|4
1595350200000|2020-07-21 16:50:00|1699.6|1693.6|1700.4|1694.4|1700.6|1694.6|1699.6|1693.6|10
1595350500000|2020-07-21 16:55:00|1700.3|1694.3|1700.3|1694.3|1701.4|1695.4|1700|1694|23
1595376000000|2020-07-22 00:00:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1595376300000|2020-07-22 00:05:00|1700.9|1694.9|1699.9|1693.9|1700.9|1694.9|1699.9|1693.9|3
1595376600000|2020-07-22 00:10:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1698.6|1692.6|11
1595376900000|2020-07-22 00:15:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|3
1595377200000|2020-07-22 00:20:00|1699.4|1693.4|1698.6|1692.6|1699.4|1693.4|1698.6|1692.6|3
1595377500000|2020-07-22 00:25:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1
1595378100000|2020-07-22 00:35:00|1698.6|1692.6|1699.4|1693.4|1699.4|1693.4|1698.6|1692.6|6
1595378400000|2020-07-22 00:40:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1595378700000|2020-07-22 00:45:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1595379000000|2020-07-22 00:50:00|1700.1|1694.1|1699.1|1693.1|1700.1|1694.1|1699.1|1693.1|6
1595379300000|2020-07-22 00:55:00|1698.9|1692.9|1698.4|1692.4|1699.1|1693.1|1698.4|1692.4|7
1595379600000|2020-07-22 01:00:00|1697.9|1691.9|1699.4|1693.4|1699.6|1693.6|1697.4|1691.4|19
1595379900000|2020-07-22 01:05:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1698.9|1692.9|5
1595380200000|2020-07-22 01:10:00|1699.9|1693.9|1700.1|1694.1|1700.6|1694.6|1699.4|1693.4|11
1595380500000|2020-07-22 01:15:00|1700.6|1694.6|1699.6|1693.6|1700.9|1694.9|1699.4|1693.4|11
1595380800000|2020-07-22 01:20:00|1699.4|1693.4|1696.6|1690.6|1699.4|1693.4|1696.4|1690.4|15
1595381100000|2020-07-22 01:25:00|1696.4|1690.4|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|12
1595381400000|2020-07-22 01:30:00|1696.1|1690.1|1697.4|1691.4|1697.4|1691.4|1695.9|1689.9|11
1595381700000|2020-07-22 01:35:00|1697.1|1691.1|1696.4|1690.4|1697.4|1691.4|1696.4|1690.4|6
1595382000000|2020-07-22 01:40:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1695.4|1689.4|10
1595382300000|2020-07-22 01:45:00|1695.9|1689.9|1695.4|1689.4|1696.1|1690.1|1695.4|1689.4|6
1595382600000|2020-07-22 01:50:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1695.4|1689.4|3
1595382900000|2020-07-22 01:55:00|1695.6|1689.6|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|7
1595383200000|2020-07-22 02:00:00|1697.1|1691.1|1696.1|1690.1|1697.4|1691.4|1696.1|1690.1|8
1595383500000|2020-07-22 02:05:00|1695.9|1689.9|1695.9|1689.9|1696.1|1690.1|1695.9|1689.9|3
1595384100000|2020-07-22 02:15:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1
1595385000000|2020-07-22 02:30:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1695.9|1689.9|7
1595385300000|2020-07-22 02:35:00|1696.6|1690.6|1696.6|1690.6|1697.6|1691.6|1695.9|1689.9|24
1595385600000|2020-07-22 02:40:00|1695.9|1689.9|1696.4|1690.4|1696.4|1690.4|1695.9|1689.9|3
1595385900000|2020-07-22 02:45:00|1696.6|1690.6|1696.9|1690.9|1697.4|1691.4|1696.6|1690.6|15
1595386200000|2020-07-22 02:50:00|1696.6|1690.6|1696.1|1690.1|1696.6|1690.6|1695.6|1689.6|8
1595386500000|2020-07-22 02:55:00|1696.9|1690.9|1698.4|1692.4|1698.4|1692.4|1696.9|1690.9|12
1595386800000|2020-07-22 03:00:00|1697.9|1691.9|1698.9|1692.9|1698.9|1692.9|1696.9|1690.9|19
1595387100000|2020-07-22 03:05:00|1699.1|1693.1|1698.9|1692.9|1699.4|1693.4|1698.9|1692.9|4
1595387400000|2020-07-22 03:10:00|1699.1|1693.1|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|5
1595387700000|2020-07-22 03:15:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1700.6|1694.6|3
1595388000000|2020-07-22 03:20:00|1701.1|1695.1|1702.4|1696.4|1702.4|1696.4|1701.1|1695.1|7
1595388300000|2020-07-22 03:25:00|1702.1|1696.1|1702.9|1696.9|1702.9|1696.9|1702.1|1696.1|4
1595388600000|2020-07-22 03:30:00|1703.1|1697.1|1702.9|1696.9|1703.1|1697.1|1702.9|1696.9|4
1595388900000|2020-07-22 03:35:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1702.6|1696.6|3
1595390100000|2020-07-22 03:55:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.6|1696.6|3
1595390400000|2020-07-22 04:00:00|1702.4|1696.4|1702.6|1696.6|1702.6|1696.6|1702.4|1696.4|2
1595391000000|2020-07-22 04:10:00|1702.4|1696.4|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|3
1595391300000|2020-07-22 04:15:00|1701.9|1695.9|1701.6|1695.6|1702.1|1696.1|1701.6|1695.6|4
1595392200000|2020-07-22 04:30:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|3
1595392500000|2020-07-22 04:35:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1595392800000|2020-07-22 04:40:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1595393100000|2020-07-22 04:45:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1595393700000|2020-07-22 04:55:00|1701.4|1695.4|1701.1|1695.1|1701.6|1695.6|1701.1|1695.1|4
1595394000000|2020-07-22 05:00:00|1700.9|1694.9|1700.4|1694.4|1700.9|1694.9|1700.4|1694.4|2
1595394900000|2020-07-22 05:15:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|2
1595395200000|2020-07-22 05:20:00|1699.4|1693.4|1699.6|1693.6|1699.6|1693.6|1699.4|1693.4|2
1595395500000|2020-07-22 05:25:00|1699.9|1693.9|1699.9|1693.9|1700.1|1694.1|1699.9|1693.9|3
1595395800000|2020-07-22 05:30:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1595396100000|2020-07-22 05:35:00|1699.1|1693.1|1699.1|1693.1|1699.6|1693.6|1698.6|1692.6|7
1595396700000|2020-07-22 05:45:00|1699.4|1693.4|1699.6|1693.6|1699.6|1693.6|1699.4|1693.4|2
1595397000000|2020-07-22 05:50:00|1699.9|1693.9|1705.1|1699.1|1705.4|1699.4|1699.9|1693.9|33
1595397300000|2020-07-22 05:55:00|1704.9|1698.9|1701.9|1695.9|1705.1|1699.1|1701.6|1695.6|16
1595397600000|2020-07-22 06:00:00|1702.1|1696.1|1703.6|1697.6|1703.9|1697.9|1701.9|1695.9|34
1595397900000|2020-07-22 06:05:00|1703.4|1697.4|1703.6|1697.6|1703.9|1697.9|1703.4|1697.4|3
1595398200000|2020-07-22 06:10:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.1|1697.1|7
1595398500000|2020-07-22 06:15:00|1703.9|1697.9|1704.1|1698.1|1705.1|1699.1|1703.1|1697.1|26
1595398800000|2020-07-22 06:20:00|1704.4|1698.4|1704.6|1698.6|1705.6|1699.6|1704.1|1698.1|16
1595399100000|2020-07-22 06:25:00|1704.4|1698.4|1703.9|1697.9|1704.4|1698.4|1703.6|1697.6|13
1595399400000|2020-07-22 06:30:00|1703.4|1697.4|1704.1|1698.1|1704.9|1698.9|1703.4|1697.4|19
1595399700000|2020-07-22 06:35:00|1704.4|1698.4|1704.4|1698.4|1704.6|1698.6|1703.9|1697.9|15
1595400000000|2020-07-22 06:40:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.1|1697.1|14
1595400300000|2020-07-22 06:45:00|1703.6|1697.6|1703.1|1697.1|1704.6|1698.6|1702.9|1696.9|52
1595400600000|2020-07-22 06:50:00|1703.4|1697.4|1701.9|1695.9|1703.4|1697.4|1700.6|1694.6|31
1595400900000|2020-07-22 06:55:00|1701.6|1695.6|1702.4|1696.4|1702.6|1696.6|1701.6|1695.6|36
1595401200000|2020-07-22 07:00:00|1702.6|1696.6|1703.1|1697.1|1703.4|1697.4|1701.4|1695.4|38
1595401500000|2020-07-22 07:05:00|1702.9|1696.9|1702.9|1696.9|1703.1|1697.1|1702.4|1696.4|9
1595401800000|2020-07-22 07:10:00|1703.1|1697.1|1704.9|1698.9|1705.1|1699.1|1703.1|1697.1|20
1595402100000|2020-07-22 07:15:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1704.6|1698.6|7
1595402400000|2020-07-22 07:20:00|1705.1|1699.1|1704.1|1698.1|1705.1|1699.1|1704.1|1698.1|5
1595402700000|2020-07-22 07:25:00|1704.4|1698.4|1704.4|1698.4|1705.1|1699.1|1704.4|1698.4|11
1595403000000|2020-07-22 07:30:00|1703.9|1697.9|1702.4|1696.4|1703.9|1697.9|1701.4|1695.4|49
1595403300000|2020-07-22 07:35:00|1702.1|1696.1|1693.9|1687.9|1702.1|1696.1|1692.6|1686.6|111
1595403600000|2020-07-22 07:40:00|1693.6|1687.6|1690.1|1684.1|1694.6|1688.6|1690.1|1684.1|62
1595403900000|2020-07-22 07:45:00|1689.4|1683.4|1677.6|1671.6|1689.4|1683.4|1677.4|1671.4|91
1595404200000|2020-07-22 07:50:00|1677.9|1671.9|1680.9|1674.9|1684.6|1678.6|1677.9|1671.9|88
1595404500000|2020-07-22 07:55:00|1680.6|1674.6|1682.1|1676.1|1683.4|1677.4|1679.4|1673.4|49
1595404800000|2020-07-22 08:00:00|1682.4|1676.4|1685.1|1679.1|1687.4|1681.4|1682.4|1676.4|80
1595405100000|2020-07-22 08:05:00|1684.9|1678.9|1684.6|1678.6|1685.1|1679.1|1683.1|1677.1|64
1595405400000|2020-07-22 08:10:00|1684.4|1678.4|1685.4|1679.4|1686.9|1680.9|1683.6|1677.6|66
1595405700000|2020-07-22 08:15:00|1685.6|1679.6|1690.9|1684.9|1691.1|1685.1|1684.9|1678.9|62
1595406000000|2020-07-22 08:20:00|1690.6|1684.6|1688.1|1682.1|1690.9|1684.9|1688.1|1682.1|16
1595406300000|2020-07-22 08:25:00|1688.4|1682.4|1686.1|1680.1|1689.6|1683.6|1685.6|1679.6|41
1595406600000|2020-07-22 08:30:00|1685.6|1679.6|1687.4|1681.4|1687.9|1681.9|1685.1|1679.1|41
1595406900000|2020-07-22 08:35:00|1687.1|1681.1|1684.9|1678.9|1687.1|1681.1|1684.4|1678.4|33
1595407200000|2020-07-22 08:40:00|1684.4|1678.4|1684.4|1678.4|1686.4|1680.4|1684.4|1678.4|31
1595407500000|2020-07-22 08:45:00|1684.6|1678.6|1684.9|1678.9|1684.9|1678.9|1683.1|1677.1|24
1595407800000|2020-07-22 08:50:00|1684.6|1678.6|1685.9|1679.9|1685.9|1679.9|1683.6|1677.6|17
1595408100000|2020-07-22 08:55:00|1686.4|1680.4|1686.4|1680.4|1687.9|1681.9|1686.1|1680.1|16
1595408400000|2020-07-22 09:00:00|1686.6|1680.6|1684.6|1678.6|1686.9|1680.9|1683.9|1677.9|25
1595408700000|2020-07-22 09:05:00|1684.4|1678.4|1683.4|1677.4|1684.6|1678.6|1683.4|1677.4|13
1595409000000|2020-07-22 09:10:00|1683.6|1677.6|1685.1|1679.1|1685.1|1679.1|1683.6|1677.6|13
1595409300000|2020-07-22 09:15:00|1685.4|1679.4|1685.9|1679.9|1686.1|1680.1|1685.4|1679.4|5
1595409900000|2020-07-22 09:25:00|1686.4|1680.4|1687.4|1681.4|1687.9|1681.9|1686.4|1680.4|19
1595410200000|2020-07-22 09:30:00|1687.6|1681.6|1688.1|1682.1|1688.4|1682.4|1687.4|1681.4|18
1595410500000|2020-07-22 09:35:00|1688.4|1682.4|1689.4|1683.4|1689.6|1683.6|1687.9|1681.9|12
1595410800000|2020-07-22 09:40:00|1689.9|1683.9|1688.1|1682.1|1689.9|1683.9|1688.1|1682.1|16
1595411100000|2020-07-22 09:45:00|1688.4|1682.4|1688.1|1682.1|1688.4|1682.4|1688.1|1682.1|2
1595411400000|2020-07-22 09:50:00|1688.4|1682.4|1688.4|1682.4|1689.1|1683.1|1687.4|1681.4|11
1595411700000|2020-07-22 09:55:00|1688.9|1682.9|1689.4|1683.4|1689.4|1683.4|1688.9|1682.9|6
1595412000000|2020-07-22 10:00:00|1689.9|1683.9|1689.4|1683.4|1689.9|1683.9|1689.4|1683.4|2
1595412300000|2020-07-22 10:05:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.4|1683.4|7
1595412600000|2020-07-22 10:10:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|14
1595412900000|2020-07-22 10:15:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1689.6|1683.6|10
1595413200000|2020-07-22 10:20:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1690.1|1684.1|5
1595413500000|2020-07-22 10:25:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1
1595413800000|2020-07-22 10:30:00|1690.1|1684.1|1689.9|1683.9|1690.4|1684.4|1689.6|1683.6|7
1595414100000|2020-07-22 10:35:00|1689.6|1683.6|1691.1|1685.1|1691.1|1685.1|1689.1|1683.1|12
1595414400000|2020-07-22 10:40:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|7
1595414700000|2020-07-22 10:45:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|14
1595415000000|2020-07-22 10:50:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|6
1595415300000|2020-07-22 10:55:00|1690.4|1684.4|1690.1|1684.1|1690.9|1684.9|1690.1|1684.1|5
1595415600000|2020-07-22 11:00:00|1690.4|1684.4|1692.1|1686.1|1692.1|1686.1|1690.4|1684.4|7
1595415900000|2020-07-22 11:05:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.4|1685.4|10
1595416200000|2020-07-22 11:10:00|1691.4|1685.4|1690.9|1684.9|1691.4|1685.4|1690.4|1684.4|9
1595416500000|2020-07-22 11:15:00|1690.4|1684.4|1689.9|1683.9|1691.4|1685.4|1689.9|1683.9|17
1595416800000|2020-07-22 11:20:00|1689.4|1683.4|1689.1|1683.1|1690.4|1684.4|1688.9|1682.9|9
1595417100000|2020-07-22 11:25:00|1688.9|1682.9|1688.9|1682.9|1689.1|1683.1|1688.6|1682.6|5
1595417400000|2020-07-22 11:30:00|1689.1|1683.1|1688.9|1682.9|1689.9|1683.9|1688.6|1682.6|15
1595417700000|2020-07-22 11:35:00|1688.6|1682.6|1688.9|1682.9|1689.4|1683.4|1688.4|1682.4|9
1595418000000|2020-07-22 11:40:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|12
1595418300000|2020-07-22 11:45:00|1690.1|1684.1|1689.6|1683.6|1690.1|1684.1|1689.4|1683.4|5
1595418600000|2020-07-22 11:50:00|1689.9|1683.9|1690.4|1684.4|1690.4|1684.4|1689.6|1683.6|9
1595418900000|2020-07-22 11:55:00|1690.1|1684.1|1689.4|1683.4|1690.1|1684.1|1688.9|1682.9|22
1595419200000|2020-07-22 12:00:00|1689.6|1683.6|1689.4|1683.4|1689.9|1683.9|1688.9|1682.9|24
1595419500000|2020-07-22 12:05:00|1689.1|1683.1|1689.1|1683.1|1689.4|1683.4|1688.9|1682.9|9
1595419800000|2020-07-22 12:10:00|1689.4|1683.4|1689.6|1683.6|1689.6|1683.6|1689.4|1683.4|4
1595420100000|2020-07-22 12:15:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|14
1595420400000|2020-07-22 12:20:00|1688.4|1682.4|1688.4|1682.4|1688.6|1682.6|1686.9|1680.9|38
1595420700000|2020-07-22 12:25:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|21
1595421000000|2020-07-22 12:30:00|1686.9|1680.9|1687.6|1681.6|1687.9|1681.9|1686.9|1680.9|14
1595421300000|2020-07-22 12:35:00|1687.9|1681.9|1690.1|1684.1|1690.4|1684.4|1687.4|1681.4|34
1595421600000|2020-07-22 12:40:00|1690.4|1684.4|1691.1|1685.1|1691.6|1685.6|1689.4|1683.4|32
1595421900000|2020-07-22 12:45:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1690.1|1684.1|19
1595422200000|2020-07-22 12:50:00|1691.9|1685.9|1693.1|1687.1|1693.9|1687.9|1691.1|1685.1|28
1595422500000|2020-07-22 12:55:00|1693.4|1687.4|1694.6|1688.6|1694.9|1688.9|1693.1|1687.1|15
1595422800000|2020-07-22 13:00:00|1694.4|1688.4|1687.1|1681.1|1694.4|1688.4|1687.1|1681.1|145
1595423100000|2020-07-22 13:05:00|1687.4|1681.4|1686.9|1680.9|1689.1|1683.1|1686.9|1680.9|106
1595423400000|2020-07-22 13:10:00|1686.6|1680.6|1689.1|1683.1|1689.4|1683.4|1686.6|1680.6|63
1595423700000|2020-07-22 13:15:00|1688.9|1682.9|1686.1|1680.1|1689.9|1683.9|1686.1|1680.1|66
1595424000000|2020-07-22 13:20:00|1686.4|1680.4|1685.6|1679.6|1686.6|1680.6|1684.9|1678.9|50
1595424300000|2020-07-22 13:25:00|1685.9|1679.9|1685.1|1679.1|1687.9|1681.9|1685.1|1679.1|50
1595424600000|2020-07-22 13:30:00|1684.9|1678.9|1685.1|1679.1|1685.4|1679.4|1683.9|1677.9|34
1595424900000|2020-07-22 13:35:00|1685.4|1679.4|1683.9|1677.9|1685.6|1679.6|1683.9|1677.9|32
1595425200000|2020-07-22 13:40:00|1684.4|1678.4|1684.1|1678.1|1684.6|1678.6|1683.1|1677.1|33
1595425500000|2020-07-22 13:45:00|1684.4|1678.4|1685.6|1679.6|1685.6|1679.6|1683.9|1677.9|21
1595425800000|2020-07-22 13:50:00|1685.9|1679.9|1687.9|1681.9|1687.9|1681.9|1685.4|1679.4|15
1595426100000|2020-07-22 13:55:00|1688.1|1682.1|1687.1|1681.1|1688.4|1682.4|1687.1|1681.1|22
1595426400000|2020-07-22 14:00:00|1686.9|1680.9|1685.6|1679.6|1686.9|1680.9|1685.4|1679.4|15
1595426700000|2020-07-22 14:05:00|1685.9|1679.9|1684.6|1678.6|1686.4|1680.4|1683.9|1677.9|17
1595427000000|2020-07-22 14:10:00|1684.4|1678.4|1685.6|1679.6|1685.6|1679.6|1683.9|1677.9|25
1595427300000|2020-07-22 14:15:00|1685.4|1679.4|1687.4|1681.4|1687.4|1681.4|1685.4|1679.4|28
1595427600000|2020-07-22 14:20:00|1687.1|1681.1|1686.1|1680.1|1687.6|1681.6|1686.1|1680.1|29
1595427900000|2020-07-22 14:25:00|1686.4|1680.4|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|24
1595428200000|2020-07-22 14:30:00|1686.6|1680.6|1686.9|1680.9|1686.9|1680.9|1685.6|1679.6|20
1595428500000|2020-07-22 14:35:00|1687.1|1681.1|1687.9|1681.9|1689.4|1683.4|1687.1|1681.1|49
1595428800000|2020-07-22 14:40:00|1687.6|1681.6|1688.4|1682.4|1688.4|1682.4|1687.4|1681.4|26
1595429100000|2020-07-22 14:45:00|1688.1|1682.1|1688.1|1682.1|1690.4|1684.4|1687.4|1681.4|56
1595429400000|2020-07-22 14:50:00|1687.9|1681.9|1688.1|1682.1|1689.1|1683.1|1687.9|1681.9|25
1595429700000|2020-07-22 14:55:00|1688.4|1682.4|1687.9|1681.9|1688.6|1682.6|1687.4|1681.4|19
1595430000000|2020-07-22 15:00:00|1688.1|1682.1|1687.9|1681.9|1688.4|1682.4|1687.1|1681.1|45
1595430300000|2020-07-22 15:05:00|1688.1|1682.1|1687.9|1681.9|1688.6|1682.6|1687.9|1681.9|10
1595430600000|2020-07-22 15:10:00|1688.1|1682.1|1688.1|1682.1|1688.4|1682.4|1687.9|1681.9|18
1595430900000|2020-07-22 15:15:00|1688.4|1682.4|1687.1|1681.1|1688.4|1682.4|1687.1|1681.1|21
1595431200000|2020-07-22 15:20:00|1687.4|1681.4|1689.1|1683.1|1690.9|1684.9|1687.4|1681.4|29
1595431500000|2020-07-22 15:25:00|1689.4|1683.4|1690.4|1684.4|1690.9|1684.9|1688.6|1682.6|32
1595431800000|2020-07-22 15:30:00|1690.6|1684.6|1695.1|1689.1|1695.9|1689.9|1689.9|1683.9|95
1595432100000|2020-07-22 15:35:00|1694.4|1688.4|1693.9|1687.9|1695.4|1689.4|1692.6|1686.6|29
1595432400000|2020-07-22 15:40:00|1693.6|1687.6|1693.1|1687.1|1693.9|1687.9|1692.4|1686.4|25
1595432700000|2020-07-22 15:45:00|1692.9|1686.9|1692.6|1686.6|1694.1|1688.1|1692.4|1686.4|13
1595433000000|2020-07-22 15:50:00|1692.4|1686.4|1694.4|1688.4|1694.6|1688.6|1692.1|1686.1|19
1595433300000|2020-07-22 15:55:00|1694.6|1688.6|1694.9|1688.9|1695.4|1689.4|1694.6|1688.6|26
1595433600000|2020-07-22 16:00:00|1695.1|1689.1|1695.1|1689.1|1695.6|1689.6|1694.1|1688.1|16
1595433900000|2020-07-22 16:05:00|1694.9|1688.9|1695.1|1689.1|1697.1|1691.1|1694.9|1688.9|13
1595434200000|2020-07-22 16:10:00|1695.4|1689.4|1696.6|1690.6|1696.9|1690.9|1695.4|1689.4|10
1595434500000|2020-07-22 16:15:00|1696.9|1690.9|1696.1|1690.1|1696.9|1690.9|1696.1|1690.1|13
1595434800000|2020-07-22 16:20:00|1696.4|1690.4|1696.1|1690.1|1697.6|1691.6|1696.1|1690.1|13
1595435100000|2020-07-22 16:25:00|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1695.4|1689.4|3
1595435700000|2020-07-22 16:35:00|1695.4|1689.4|1695.1|1689.1|1695.4|1689.4|1695.1|1689.1|6
1595436000000|2020-07-22 16:40:00|1695.4|1689.4|1694.4|1688.4|1695.6|1689.6|1694.4|1688.4|10
1595436300000|2020-07-22 16:45:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1693.4|1687.4|4
1595436600000|2020-07-22 16:50:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1693.4|1687.4|2
1595436900000|2020-07-22 16:55:00|1693.3|1687.3|1693.8|1687.8|1693.8|1687.8|1692.1|1686.1|14
1595462400000|2020-07-23 00:00:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|7
1595462700000|2020-07-23 00:05:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|4
1595463000000|2020-07-23 00:10:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1595463300000|2020-07-23 00:15:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595463600000|2020-07-23 00:20:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.1|1684.1|3
1595464500000|2020-07-23 00:35:00|1690.6|1684.6|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1595464800000|2020-07-23 00:40:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|2
1595465100000|2020-07-23 00:45:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1690.4|1684.4|2
1595465400000|2020-07-23 00:50:00|1690.6|1684.6|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1595466000000|2020-07-23 01:00:00|1690.1|1684.1|1688.1|1682.1|1690.1|1684.1|1687.4|1681.4|9
1595466300000|2020-07-23 01:05:00|1688.6|1682.6|1690.9|1684.9|1690.9|1684.9|1688.6|1682.6|5
1595466600000|2020-07-23 01:10:00|1690.6|1684.6|1693.6|1687.6|1693.6|1687.6|1690.6|1684.6|10
1595466900000|2020-07-23 01:15:00|1693.4|1687.4|1691.9|1685.9|1693.4|1687.4|1691.6|1685.6|8
1595467200000|2020-07-23 01:20:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|6
1595467500000|2020-07-23 01:25:00|1692.1|1686.1|1690.4|1684.4|1692.9|1686.9|1690.1|1684.1|14
1595467800000|2020-07-23 01:30:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595468100000|2020-07-23 01:35:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|4
1595468400000|2020-07-23 01:40:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|12
1595468700000|2020-07-23 01:45:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1595469300000|2020-07-23 01:55:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595469600000|2020-07-23 02:00:00|1690.9|1684.9|1690.6|1684.6|1690.9|1684.9|1690.6|1684.6|4
1595469900000|2020-07-23 02:05:00|1690.9|1684.9|1691.6|1685.6|1691.9|1685.9|1690.6|1684.6|9
1595470200000|2020-07-23 02:10:00|1691.9|1685.9|1690.4|1684.4|1691.9|1685.9|1689.4|1683.4|13
1595471400000|2020-07-23 02:30:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|7
1595471700000|2020-07-23 02:35:00|1690.4|1684.4|1689.4|1683.4|1690.4|1684.4|1689.4|1683.4|5
1595472000000|2020-07-23 02:40:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.1|1682.1|7
1595472300000|2020-07-23 02:45:00|1688.4|1682.4|1686.6|1680.6|1688.4|1682.4|1686.4|1680.4|12
1595472600000|2020-07-23 02:50:00|1686.1|1680.1|1687.4|1681.4|1687.4|1681.4|1686.1|1680.1|7
1595473200000|2020-07-23 03:00:00|1687.6|1681.6|1688.6|1682.6|1688.6|1682.6|1687.6|1681.6|8
1595473500000|2020-07-23 03:05:00|1688.9|1682.9|1690.4|1684.4|1691.1|1685.1|1688.9|1682.9|10
1595473800000|2020-07-23 03:10:00|1690.6|1684.6|1690.4|1684.4|1691.1|1685.1|1690.4|1684.4|4
1595474100000|2020-07-23 03:15:00|1690.6|1684.6|1689.6|1683.6|1690.6|1684.6|1689.4|1683.4|7
1595474400000|2020-07-23 03:20:00|1689.4|1683.4|1689.6|1683.6|1689.6|1683.6|1689.4|1683.4|2
1595474700000|2020-07-23 03:25:00|1689.9|1683.9|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|6
1595475000000|2020-07-23 03:30:00|1690.4|1684.4|1691.1|1685.1|1691.1|1685.1|1690.4|1684.4|2
1595475600000|2020-07-23 03:40:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1595475900000|2020-07-23 03:45:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1595476200000|2020-07-23 03:50:00|1691.1|1685.1|1690.9|1684.9|1691.4|1685.4|1690.9|1684.9|4
1595476500000|2020-07-23 03:55:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1595477100000|2020-07-23 04:05:00|1691.4|1685.4|1691.9|1685.9|1691.9|1685.9|1691.1|1685.1|7
1595478000000|2020-07-23 04:20:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1
1595478900000|2020-07-23 04:35:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1
1595480400000|2020-07-23 05:00:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|4
1595480700000|2020-07-23 05:05:00|1690.9|1684.9|1691.9|1685.9|1691.9|1685.9|1690.9|1684.9|4
1595481000000|2020-07-23 05:10:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1691.6|1685.6|3
1595481600000|2020-07-23 05:20:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.4|1686.4|2
1595481900000|2020-07-23 05:25:00|1692.9|1686.9|1693.1|1687.1|1693.1|1687.1|1692.9|1686.9|2
1595482200000|2020-07-23 05:30:00|1692.9|1686.9|1691.1|1685.1|1693.1|1687.1|1690.4|1684.4|17
1595482500000|2020-07-23 05:35:00|1691.4|1685.4|1689.1|1683.1|1691.4|1685.4|1688.6|1682.6|17
1595482800000|2020-07-23 05:40:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1688.1|1682.1|12
1595483100000|2020-07-23 05:45:00|1688.9|1682.9|1689.1|1683.1|1690.1|1684.1|1688.9|1682.9|12
1595483400000|2020-07-23 05:50:00|1688.9|1682.9|1689.4|1683.4|1689.4|1683.4|1688.9|1682.9|5
1595483700000|2020-07-23 05:55:00|1689.6|1683.6|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|9
1595484000000|2020-07-23 06:00:00|1690.9|1684.9|1691.6|1685.6|1692.9|1686.9|1690.9|1684.9|43
1595484300000|2020-07-23 06:05:00|1691.9|1685.9|1693.1|1687.1|1693.1|1687.1|1691.6|1685.6|22
1595484600000|2020-07-23 06:10:00|1692.9|1686.9|1693.6|1687.6|1693.6|1687.6|1692.9|1686.9|10
1595484900000|2020-07-23 06:15:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.1|1685.1|14
1595485200000|2020-07-23 06:20:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.9|1685.9|6
1595485500000|2020-07-23 06:25:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1690.9|1684.9|11
1595485800000|2020-07-23 06:30:00|1692.1|1686.1|1690.9|1684.9|1692.4|1686.4|1690.1|1684.1|20
1595486100000|2020-07-23 06:35:00|1691.1|1685.1|1692.6|1686.6|1692.6|1686.6|1690.6|1684.6|24
1595486400000|2020-07-23 06:40:00|1692.1|1686.1|1693.4|1687.4|1693.4|1687.4|1692.1|1686.1|12
1595486700000|2020-07-23 06:45:00|1693.6|1687.6|1693.4|1687.4|1694.6|1688.6|1693.1|1687.1|26
1595487000000|2020-07-23 06:50:00|1693.1|1687.1|1692.6|1686.6|1694.1|1688.1|1692.4|1686.4|17
1595487300000|2020-07-23 06:55:00|1692.9|1686.9|1694.1|1688.1|1694.6|1688.6|1692.9|1686.9|19
1595487600000|2020-07-23 07:00:00|1694.4|1688.4|1696.4|1690.4|1696.6|1690.6|1694.1|1688.1|52
1595487900000|2020-07-23 07:05:00|1696.1|1690.1|1697.6|1691.6|1697.6|1691.6|1695.6|1689.6|25
1595488200000|2020-07-23 07:10:00|1697.4|1691.4|1697.6|1691.6|1697.6|1691.6|1696.6|1690.6|20
1595488500000|2020-07-23 07:15:00|1697.4|1691.4|1698.4|1692.4|1698.6|1692.6|1697.4|1691.4|7
1595488800000|2020-07-23 07:20:00|1698.6|1692.6|1699.9|1693.9|1700.6|1694.6|1698.6|1692.6|18
1595489100000|2020-07-23 07:25:00|1699.6|1693.6|1700.1|1694.1|1700.6|1694.6|1699.6|1693.6|26
1595489400000|2020-07-23 07:30:00|1699.9|1693.9|1703.6|1697.6|1703.6|1697.6|1699.9|1693.9|29
1595489700000|2020-07-23 07:35:00|1703.4|1697.4|1704.4|1698.4|1704.6|1698.6|1703.1|1697.1|21
1595490000000|2020-07-23 07:40:00|1704.6|1698.6|1703.6|1697.6|1704.9|1698.9|1703.6|1697.6|18
1595490300000|2020-07-23 07:45:00|1703.4|1697.4|1702.1|1696.1|1703.6|1697.6|1701.1|1695.1|17
1595490600000|2020-07-23 07:50:00|1702.6|1696.6|1702.1|1696.1|1702.6|1696.6|1701.9|1695.9|4
1595490900000|2020-07-23 07:55:00|1702.4|1696.4|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|4
1595491200000|2020-07-23 08:00:00|1703.1|1697.1|1702.4|1696.4|1703.4|1697.4|1702.1|1696.1|11
1595491500000|2020-07-23 08:05:00|1702.6|1696.6|1703.9|1697.9|1704.4|1698.4|1702.6|1696.6|17
1595491800000|2020-07-23 08:10:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.1|1697.1|18
1595492100000|2020-07-23 08:15:00|1703.9|1697.9|1704.1|1698.1|1704.4|1698.4|1703.9|1697.9|3
1595492400000|2020-07-23 08:20:00|1704.4|1698.4|1704.4|1698.4|1704.4|1698.4|1704.1|1698.1|3
1595492700000|2020-07-23 08:25:00|1704.1|1698.1|1703.4|1697.4|1704.1|1698.1|1703.1|1697.1|7
1595493000000|2020-07-23 08:30:00|1703.6|1697.6|1703.6|1697.6|1704.1|1698.1|1702.6|1696.6|27
1595493300000|2020-07-23 08:35:00|1703.4|1697.4|1704.9|1698.9|1705.1|1699.1|1703.1|1697.1|21
1595493600000|2020-07-23 08:40:00|1705.1|1699.1|1705.9|1699.9|1706.1|1700.1|1704.4|1698.4|19
1595493900000|2020-07-23 08:45:00|1706.1|1700.1|1705.6|1699.6|1706.4|1700.4|1704.9|1698.9|12
1595494200000|2020-07-23 08:50:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|9
1595494500000|2020-07-23 08:55:00|1706.1|1700.1|1705.4|1699.4|1706.1|1700.1|1704.6|1698.6|9
1595494800000|2020-07-23 09:00:00|1705.1|1699.1|1704.1|1698.1|1705.1|1699.1|1702.9|1696.9|13
1595495100000|2020-07-23 09:05:00|1704.4|1698.4|1704.1|1698.1|1704.9|1698.9|1703.6|1697.6|11
1595495400000|2020-07-23 09:10:00|1703.6|1697.6|1702.9|1696.9|1703.6|1697.6|1702.9|1696.9|7
1595495700000|2020-07-23 09:15:00|1703.1|1697.1|1701.4|1695.4|1703.6|1697.6|1700.4|1694.4|29
1595496000000|2020-07-23 09:20:00|1701.6|1695.6|1702.9|1696.9|1703.1|1697.1|1701.4|1695.4|12
1595496300000|2020-07-23 09:25:00|1703.1|1697.1|1701.9|1695.9|1703.1|1697.1|1701.9|1695.9|10
1595496600000|2020-07-23 09:30:00|1702.1|1696.1|1703.9|1697.9|1703.9|1697.9|1702.1|1696.1|16
1595496900000|2020-07-23 09:35:00|1704.1|1698.1|1703.6|1697.6|1704.4|1698.4|1703.4|1697.4|23
1595497200000|2020-07-23 09:40:00|1703.9|1697.9|1703.1|1697.1|1704.4|1698.4|1703.1|1697.1|13
1595497500000|2020-07-23 09:45:00|1702.9|1696.9|1702.4|1696.4|1703.1|1697.1|1702.1|1696.1|18
1595497800000|2020-07-23 09:50:00|1702.1|1696.1|1703.6|1697.6|1703.9|1697.9|1702.1|1696.1|19
1595498100000|2020-07-23 09:55:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.6|1697.6|8
1595498400000|2020-07-23 10:00:00|1704.4|1698.4|1704.6|1698.6|1704.6|1698.6|1704.4|1698.4|2
1595498700000|2020-07-23 10:05:00|1704.9|1698.9|1705.1|1699.1|1705.1|1699.1|1704.6|1698.6|8
1595499000000|2020-07-23 10:10:00|1705.4|1699.4|1705.6|1699.6|1706.1|1700.1|1705.4|1699.4|15
1595499300000|2020-07-23 10:15:00|1705.4|1699.4|1705.6|1699.6|1705.6|1699.6|1705.1|1699.1|6
1595499600000|2020-07-23 10:20:00|1705.4|1699.4|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|4
1595499900000|2020-07-23 10:25:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.1|1698.1|20
1595500200000|2020-07-23 10:30:00|1705.1|1699.1|1706.1|1700.1|1706.1|1700.1|1705.1|1699.1|8
1595500500000|2020-07-23 10:35:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.1|1700.1|7
1595500800000|2020-07-23 10:40:00|1706.1|1700.1|1705.6|1699.6|1706.1|1700.1|1705.1|1699.1|15
1595501100000|2020-07-23 10:45:00|1705.4|1699.4|1706.1|1700.1|1706.1|1700.1|1705.1|1699.1|5
1595501400000|2020-07-23 10:50:00|1705.6|1699.6|1704.1|1698.1|1705.6|1699.6|1704.1|1698.1|6
1595501700000|2020-07-23 10:55:00|1703.9|1697.9|1703.4|1697.4|1704.6|1698.6|1703.4|1697.4|21
1595502000000|2020-07-23 11:00:00|1703.6|1697.6|1703.9|1697.9|1704.6|1698.6|1703.1|1697.1|14
1595502300000|2020-07-23 11:05:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.1|1697.1|6
1595502600000|2020-07-23 11:10:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.1|1697.1|5
1595502900000|2020-07-23 11:15:00|1703.6|1697.6|1702.6|1696.6|1703.6|1697.6|1702.6|1696.6|5
1595503200000|2020-07-23 11:20:00|1702.4|1696.4|1702.9|1696.9|1703.1|1697.1|1702.1|1696.1|9
1595503500000|2020-07-23 11:25:00|1702.4|1696.4|1703.6|1697.6|1703.6|1697.6|1701.6|1695.6|7
1595503800000|2020-07-23 11:30:00|1703.4|1697.4|1703.6|1697.6|1703.9|1697.9|1703.1|1697.1|20
1595504100000|2020-07-23 11:35:00|1703.9|1697.9|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|11
1595504400000|2020-07-23 11:40:00|1703.6|1697.6|1703.6|1697.6|1703.9|1697.9|1703.1|1697.1|8
1595504700000|2020-07-23 11:45:00|1703.4|1697.4|1702.4|1696.4|1704.6|1698.6|1702.4|1696.4|21
1595505000000|2020-07-23 11:50:00|1702.1|1696.1|1700.6|1694.6|1702.1|1696.1|1700.4|1694.4|22
1595505300000|2020-07-23 11:55:00|1700.9|1694.9|1700.6|1694.6|1701.4|1695.4|1699.9|1693.9|35
1595505600000|2020-07-23 12:00:00|1700.4|1694.4|1701.4|1695.4|1701.9|1695.9|1700.4|1694.4|11
1595505900000|2020-07-23 12:05:00|1701.6|1695.6|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|11
1595506200000|2020-07-23 12:10:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1700.1|1694.1|26
1595506500000|2020-07-23 12:15:00|1702.4|1696.4|1702.1|1696.1|1702.6|1696.6|1701.6|1695.6|24
1595506800000|2020-07-23 12:20:00|1701.9|1695.9|1700.9|1694.9|1702.4|1696.4|1700.6|1694.6|29
1595507100000|2020-07-23 12:25:00|1700.6|1694.6|1699.1|1693.1|1700.6|1694.6|1699.1|1693.1|15
1595507400000|2020-07-23 12:30:00|1699.4|1693.4|1694.6|1688.6|1700.4|1694.4|1693.1|1687.1|65
1595507700000|2020-07-23 12:35:00|1694.1|1688.1|1694.1|1688.1|1695.6|1689.6|1693.1|1687.1|57
1595508000000|2020-07-23 12:40:00|1694.4|1688.4|1695.6|1689.6|1696.4|1690.4|1693.9|1687.9|28
1595508300000|2020-07-23 12:45:00|1695.9|1689.9|1694.4|1688.4|1696.1|1690.1|1694.1|1688.1|14
1595508600000|2020-07-23 12:50:00|1694.9|1688.9|1695.1|1689.1|1695.6|1689.6|1694.6|1688.6|12
1595508900000|2020-07-23 12:55:00|1695.4|1689.4|1693.6|1687.6|1695.6|1689.6|1693.1|1687.1|33
1595509200000|2020-07-23 13:00:00|1693.4|1687.4|1694.9|1688.9|1696.6|1690.6|1692.1|1686.1|58
1595509500000|2020-07-23 13:05:00|1695.1|1689.1|1698.9|1692.9|1699.1|1693.1|1695.1|1689.1|59
1595509800000|2020-07-23 13:10:00|1699.1|1693.1|1699.6|1693.6|1700.6|1694.6|1698.9|1692.9|52
1595510100000|2020-07-23 13:15:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1698.1|1692.1|56
1595510400000|2020-07-23 13:20:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1698.9|1692.9|37
1595510700000|2020-07-23 13:25:00|1699.9|1693.9|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|17
1595511000000|2020-07-23 13:30:00|1700.1|1694.1|1699.4|1693.4|1700.4|1694.4|1699.1|1693.1|40
1595511300000|2020-07-23 13:35:00|1699.6|1693.6|1699.6|1693.6|1700.9|1694.9|1699.6|1693.6|22
1595511600000|2020-07-23 13:40:00|1699.9|1693.9|1700.1|1694.1|1700.6|1694.6|1699.9|1693.9|33
1595511900000|2020-07-23 13:45:00|1700.4|1694.4|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|22
1595512200000|2020-07-23 13:50:00|1701.1|1695.1|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|39
1595512500000|2020-07-23 13:55:00|1701.4|1695.4|1700.1|1694.1|1701.4|1695.4|1699.6|1693.6|33
1595512800000|2020-07-23 14:00:00|1699.9|1693.9|1698.6|1692.6|1700.6|1694.6|1696.9|1690.9|34
1595513100000|2020-07-23 14:05:00|1699.1|1693.1|1697.9|1691.9|1699.6|1693.6|1697.1|1691.1|18
1595513400000|2020-07-23 14:10:00|1698.1|1692.1|1696.6|1690.6|1698.4|1692.4|1696.1|1690.1|24
1595513700000|2020-07-23 14:15:00|1696.4|1690.4|1695.9|1689.9|1697.4|1691.4|1695.9|1689.9|23
1595514000000|2020-07-23 14:20:00|1696.1|1690.1|1696.9|1690.9|1697.9|1691.9|1696.1|1690.1|33
1595514300000|2020-07-23 14:25:00|1697.1|1691.1|1696.9|1690.9|1697.6|1691.6|1696.1|1690.1|33
1595514600000|2020-07-23 14:30:00|1697.1|1691.1|1697.6|1691.6|1698.6|1692.6|1696.9|1690.9|29
1595514900000|2020-07-23 14:35:00|1697.9|1691.9|1699.6|1693.6|1700.4|1694.4|1697.6|1691.6|50
1595515200000|2020-07-23 14:40:00|1699.9|1693.9|1702.4|1696.4|1702.6|1696.6|1699.9|1693.9|55
1595515500000|2020-07-23 14:45:00|1702.6|1696.6|1703.1|1697.1|1703.6|1697.6|1701.9|1695.9|34
1595515800000|2020-07-23 14:50:00|1703.4|1697.4|1703.1|1697.1|1704.4|1698.4|1702.1|1696.1|48
1595516100000|2020-07-23 14:55:00|1703.4|1697.4|1706.1|1700.1|1706.4|1700.4|1703.4|1697.4|54
1595516400000|2020-07-23 15:00:00|1706.4|1700.4|1707.4|1701.4|1709.9|1703.9|1706.4|1700.4|47
1595516700000|2020-07-23 15:05:00|1707.6|1701.6|1709.1|1703.1|1709.9|1703.9|1707.1|1701.1|58
1595517000000|2020-07-23 15:10:00|1708.9|1702.9|1709.9|1703.9|1709.9|1703.9|1708.4|1702.4|22
1595517300000|2020-07-23 15:15:00|1709.6|1703.6|1707.9|1701.9|1710.9|1704.9|1707.4|1701.4|48
1595517600000|2020-07-23 15:20:00|1708.1|1702.1|1706.9|1700.9|1708.9|1702.9|1705.1|1699.1|54
1595517900000|2020-07-23 15:25:00|1707.1|1701.1|1708.1|1702.1|1708.6|1702.6|1705.9|1699.9|34
1595518200000|2020-07-23 15:30:00|1708.4|1702.4|1703.1|1697.1|1708.4|1702.4|1702.1|1696.1|100
1595518500000|2020-07-23 15:35:00|1703.4|1697.4|1708.1|1702.1|1708.1|1702.1|1702.9|1696.9|61
1595518800000|2020-07-23 15:40:00|1708.6|1702.6|1708.4|1702.4|1709.6|1703.6|1707.6|1701.6|33
1595519100000|2020-07-23 15:45:00|1708.6|1702.6|1709.6|1703.6|1709.6|1703.6|1708.6|1702.6|16
1595519400000|2020-07-23 15:50:00|1709.4|1703.4|1706.4|1700.4|1709.4|1703.4|1706.4|1700.4|24
1595519700000|2020-07-23 15:55:00|1706.6|1700.6|1707.6|1701.6|1707.6|1701.6|1706.1|1700.1|21
1595520000000|2020-07-23 16:00:00|1707.4|1701.4|1706.4|1700.4|1707.6|1701.6|1706.1|1700.1|18
1595520300000|2020-07-23 16:05:00|1706.6|1700.6|1704.1|1698.1|1706.6|1700.6|1703.9|1697.9|21
1595520600000|2020-07-23 16:10:00|1704.9|1698.9|1705.9|1699.9|1705.9|1699.9|1704.9|1698.9|7
1595520900000|2020-07-23 16:15:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.6|1699.6|2
1595521200000|2020-07-23 16:20:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.9|1699.9|2
1595521500000|2020-07-23 16:25:00|1706.1|1700.1|1705.9|1699.9|1706.4|1700.4|1705.9|1699.9|6
1595521800000|2020-07-23 16:30:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|4
1595522400000|2020-07-23 16:40:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.9|1699.9|2
1595522700000|2020-07-23 16:45:00|1706.1|1700.1|1706.6|1700.6|1706.6|1700.6|1705.9|1699.9|6
1595523000000|2020-07-23 16:50:00|1706.9|1700.9|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|4
1595523300000|2020-07-23 16:55:00|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1
1595548800000|2020-07-24 00:00:00|1707.6|1701.6|1707.4|1701.4|1707.6|1701.6|1707.4|1701.4|2
1595549100000|2020-07-24 00:05:00|1707.6|1701.6|1707.6|1701.6|1708.1|1702.1|1707.6|1701.6|9
1595549400000|2020-07-24 00:10:00|1707.9|1701.9|1706.9|1700.9|1707.9|1701.9|1706.9|1700.9|7
1595549700000|2020-07-24 00:15:00|1706.6|1700.6|1706.9|1700.9|1707.4|1701.4|1706.6|1700.6|10
1595550000000|2020-07-24 00:20:00|1706.6|1700.6|1706.4|1700.4|1706.6|1700.6|1706.4|1700.4|2
1595550300000|2020-07-24 00:25:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1
1595551200000|2020-07-24 00:40:00|1706.4|1700.4|1706.6|1700.6|1706.6|1700.6|1706.4|1700.4|2
1595551800000|2020-07-24 00:50:00|1706.4|1700.4|1706.1|1700.1|1706.4|1700.4|1705.6|1699.6|5
1595552100000|2020-07-24 00:55:00|1706.4|1700.4|1707.1|1701.1|1707.1|1701.1|1706.4|1700.4|4
1595552400000|2020-07-24 01:00:00|1707.4|1701.4|1704.9|1698.9|1707.4|1701.4|1704.4|1698.4|25
1595552700000|2020-07-24 01:05:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|20
1595553000000|2020-07-24 01:10:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.6|1697.6|8
1595553300000|2020-07-24 01:15:00|1704.1|1698.1|1704.4|1698.4|1704.4|1698.4|1704.1|1698.1|2
1595553600000|2020-07-24 01:20:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1595554200000|2020-07-24 01:30:00|1704.4|1698.4|1703.9|1697.9|1704.4|1698.4|1703.9|1697.9|13
1595554500000|2020-07-24 01:35:00|1703.4|1697.4|1703.6|1697.6|1704.1|1698.1|1703.4|1697.4|9
1595555100000|2020-07-24 01:45:00|1703.4|1697.4|1703.6|1697.6|1703.6|1697.6|1703.4|1697.4|2
1595555400000|2020-07-24 01:50:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.9|1696.9|2
1595555700000|2020-07-24 01:55:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1
1595556000000|2020-07-24 02:00:00|1702.9|1696.9|1702.1|1696.1|1703.4|1697.4|1701.9|1695.9|12
1595556300000|2020-07-24 02:05:00|1702.4|1696.4|1701.1|1695.1|1702.4|1696.4|1701.1|1695.1|15
1595556600000|2020-07-24 02:10:00|1701.4|1695.4|1702.4|1696.4|1702.6|1696.6|1701.4|1695.4|7
1595556900000|2020-07-24 02:15:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.6|1696.6|2
1595557200000|2020-07-24 02:20:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1702.4|1696.4|2
1595557500000|2020-07-24 02:25:00|1701.9|1695.9|1701.6|1695.6|1701.9|1695.9|1701.6|1695.6|6
1595557800000|2020-07-24 02:30:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1595558100000|2020-07-24 02:35:00|1701.4|1695.4|1701.6|1695.6|1701.9|1695.9|1701.1|1695.1|6
1595558400000|2020-07-24 02:40:00|1701.9|1695.9|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|6
1595559300000|2020-07-24 02:55:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.1|1696.1|5
1595559600000|2020-07-24 03:00:00|1702.1|1696.1|1702.1|1696.1|1702.4|1696.4|1701.6|1695.6|17
1595559900000|2020-07-24 03:05:00|1701.9|1695.9|1701.6|1695.6|1701.9|1695.9|1701.6|1695.6|2
1595560200000|2020-07-24 03:10:00|1701.9|1695.9|1701.4|1695.4|1702.1|1696.1|1701.4|1695.4|5
1595560500000|2020-07-24 03:15:00|1701.1|1695.1|1701.4|1695.4|1701.6|1695.6|1701.1|1695.1|4
1595560800000|2020-07-24 03:20:00|1701.1|1695.1|1700.9|1694.9|1701.1|1695.1|1700.9|1694.9|2
1595561100000|2020-07-24 03:25:00|1700.6|1694.6|1700.6|1694.6|1700.9|1694.9|1700.4|1694.4|5
1595561400000|2020-07-24 03:30:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|2
1595561700000|2020-07-24 03:35:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|2
1595562000000|2020-07-24 03:40:00|1700.4|1694.4|1699.9|1693.9|1700.4|1694.4|1699.9|1693.9|3
1595562600000|2020-07-24 03:50:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1699.9|1693.9|3
1595563200000|2020-07-24 04:00:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|6
1595563500000|2020-07-24 04:05:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|3
1595563800000|2020-07-24 04:10:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1595564400000|2020-07-24 04:20:00|1698.9|1692.9|1698.4|1692.4|1698.9|1692.9|1698.4|1692.4|5
1595564700000|2020-07-24 04:25:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|4
1595565000000|2020-07-24 04:30:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|4
1595565300000|2020-07-24 04:35:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|2
1595565600000|2020-07-24 04:40:00|1698.6|1692.6|1699.1|1693.1|1699.4|1693.4|1698.6|1692.6|4
1595566200000|2020-07-24 04:50:00|1698.9|1692.9|1697.9|1691.9|1699.1|1693.1|1697.4|1691.4|9
1595566500000|2020-07-24 04:55:00|1698.1|1692.1|1697.6|1691.6|1698.1|1692.1|1697.6|1691.6|3
1595566800000|2020-07-24 05:00:00|1697.4|1691.4|1696.1|1690.1|1697.4|1691.4|1695.6|1689.6|10
1595567100000|2020-07-24 05:05:00|1695.9|1689.9|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|8
1595567400000|2020-07-24 05:10:00|1696.4|1690.4|1697.1|1691.1|1697.4|1691.4|1696.1|1690.1|8
1595567700000|2020-07-24 05:15:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1
1595568000000|2020-07-24 05:20:00|1697.6|1691.6|1697.1|1691.1|1697.6|1691.6|1697.1|1691.1|5
1595568300000|2020-07-24 05:25:00|1696.9|1690.9|1696.9|1690.9|1697.1|1691.1|1696.6|1690.6|9
1595568600000|2020-07-24 05:30:00|1696.6|1690.6|1694.6|1688.6|1696.9|1690.9|1691.6|1685.6|64
1595568900000|2020-07-24 05:35:00|1694.4|1688.4|1693.1|1687.1|1694.4|1688.4|1691.9|1685.9|21
1595569200000|2020-07-24 05:40:00|1692.9|1686.9|1694.1|1688.1|1694.1|1688.1|1691.9|1685.9|20
1595569500000|2020-07-24 05:45:00|1693.9|1687.9|1692.4|1686.4|1693.9|1687.9|1691.4|1685.4|19
1595569800000|2020-07-24 05:50:00|1692.6|1686.6|1693.6|1687.6|1694.1|1688.1|1692.4|1686.4|17
1595570100000|2020-07-24 05:55:00|1693.4|1687.4|1692.1|1686.1|1693.4|1687.4|1691.9|1685.9|18
1595570400000|2020-07-24 06:00:00|1691.6|1685.6|1693.6|1687.6|1694.6|1688.6|1691.6|1685.6|48
1595570700000|2020-07-24 06:05:00|1693.9|1687.9|1692.1|1686.1|1693.9|1687.9|1691.4|1685.4|27
1595571000000|2020-07-24 06:10:00|1691.9|1685.9|1694.6|1688.6|1695.4|1689.4|1691.6|1685.6|45
1595571300000|2020-07-24 06:15:00|1694.4|1688.4|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|21
1595571600000|2020-07-24 06:20:00|1695.6|1689.6|1696.4|1690.4|1696.4|1690.4|1695.4|1689.4|19
1595571900000|2020-07-24 06:25:00|1696.1|1690.1|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|28
1595572200000|2020-07-24 06:30:00|1698.1|1692.1|1697.6|1691.6|1698.4|1692.4|1696.1|1690.1|40
1595572500000|2020-07-24 06:35:00|1697.9|1691.9|1697.9|1691.9|1698.4|1692.4|1696.9|1690.9|24
1595572800000|2020-07-24 06:40:00|1698.1|1692.1|1697.1|1691.1|1698.4|1692.4|1696.4|1690.4|17
1595573100000|2020-07-24 06:45:00|1696.9|1690.9|1695.6|1689.6|1696.9|1690.9|1695.6|1689.6|7
1595573400000|2020-07-24 06:50:00|1695.9|1689.9|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|5
1595573700000|2020-07-24 06:55:00|1696.1|1690.1|1695.4|1689.4|1696.4|1690.4|1695.1|1689.1|15
1595574000000|2020-07-24 07:00:00|1695.6|1689.6|1694.6|1688.6|1696.9|1690.9|1693.1|1687.1|50
1595574300000|2020-07-24 07:05:00|1694.9|1688.9|1691.6|1685.6|1694.9|1688.9|1689.4|1683.4|48
1595574600000|2020-07-24 07:10:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.1|1685.1|22
1595574900000|2020-07-24 07:15:00|1691.9|1685.9|1693.6|1687.6|1693.6|1687.6|1691.6|1685.6|22
1595575200000|2020-07-24 07:20:00|1694.9|1688.9|1694.6|1688.6|1695.6|1689.6|1694.4|1688.4|21
1595575500000|2020-07-24 07:25:00|1695.4|1689.4|1694.9|1688.9|1696.1|1690.1|1694.4|1688.4|14
1595575800000|2020-07-24 07:30:00|1695.1|1689.1|1694.9|1688.9|1696.1|1690.1|1694.6|1688.6|21
1595576100000|2020-07-24 07:35:00|1695.1|1689.1|1698.4|1692.4|1698.9|1692.9|1695.1|1689.1|22
1595576400000|2020-07-24 07:40:00|1698.1|1692.1|1698.4|1692.4|1698.9|1692.9|1697.1|1691.1|21
1595576700000|2020-07-24 07:45:00|1698.1|1692.1|1698.9|1692.9|1699.9|1693.9|1697.9|1691.9|25
1595577000000|2020-07-24 07:50:00|1698.4|1692.4|1699.1|1693.1|1699.6|1693.6|1698.4|1692.4|25
1595577300000|2020-07-24 07:55:00|1698.4|1692.4|1699.9|1693.9|1699.9|1693.9|1698.1|1692.1|10
1595577600000|2020-07-24 08:00:00|1700.1|1694.1|1701.6|1695.6|1702.1|1696.1|1700.1|1694.1|21
1595577900000|2020-07-24 08:05:00|1701.4|1695.4|1700.6|1694.6|1702.1|1696.1|1700.6|1694.6|18
1595578200000|2020-07-24 08:10:00|1700.4|1694.4|1700.9|1694.9|1701.4|1695.4|1700.4|1694.4|9
1595578500000|2020-07-24 08:15:00|1700.6|1694.6|1697.9|1691.9|1700.6|1694.6|1697.9|1691.9|16
1595578800000|2020-07-24 08:20:00|1697.6|1691.6|1699.4|1693.4|1699.9|1693.9|1697.4|1691.4|15
1595579100000|2020-07-24 08:25:00|1699.1|1693.1|1699.9|1693.9|1699.9|1693.9|1698.9|1692.9|17
1595579400000|2020-07-24 08:30:00|1699.6|1693.6|1699.9|1693.9|1700.9|1694.9|1699.1|1693.1|21
1595579700000|2020-07-24 08:35:00|1699.6|1693.6|1700.1|1694.1|1700.4|1694.4|1698.9|1692.9|10
1595580000000|2020-07-24 08:40:00|1700.4|1694.4|1698.9|1692.9|1700.4|1694.4|1696.9|1690.9|19
1595580300000|2020-07-24 08:45:00|1698.6|1692.6|1699.1|1693.1|1699.4|1693.4|1698.4|1692.4|9
1595580600000|2020-07-24 08:50:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|3
1595581200000|2020-07-24 09:00:00|1699.1|1693.1|1695.4|1689.4|1699.1|1693.1|1694.6|1688.6|28
1595581500000|2020-07-24 09:05:00|1695.1|1689.1|1695.4|1689.4|1695.6|1689.6|1694.6|1688.6|13
1595581800000|2020-07-24 09:10:00|1695.6|1689.6|1694.1|1688.1|1695.6|1689.6|1694.1|1688.1|9
1595582100000|2020-07-24 09:15:00|1694.4|1688.4|1694.4|1688.4|1695.4|1689.4|1694.4|1688.4|10
1595582400000|2020-07-24 09:20:00|1694.1|1688.1|1692.9|1686.9|1694.9|1688.9|1692.4|1686.4|59
1595582700000|2020-07-24 09:25:00|1692.6|1686.6|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|9
1595583000000|2020-07-24 09:30:00|1694.6|1688.6|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|11
1595583300000|2020-07-24 09:35:00|1695.6|1689.6|1695.9|1689.9|1695.9|1689.9|1695.4|1689.4|8
1595583600000|2020-07-24 09:40:00|1695.6|1689.6|1695.9|1689.9|1696.4|1690.4|1695.1|1689.1|22
1595583900000|2020-07-24 09:45:00|1695.6|1689.6|1694.6|1688.6|1695.6|1689.6|1694.6|1688.6|8
1595584200000|2020-07-24 09:50:00|1694.9|1688.9|1694.4|1688.4|1695.4|1689.4|1693.6|1687.6|11
1595584500000|2020-07-24 09:55:00|1693.6|1687.6|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|8
1595584800000|2020-07-24 10:00:00|1692.9|1686.9|1693.4|1687.4|1693.6|1687.6|1692.9|1686.9|17
1595585100000|2020-07-24 10:05:00|1693.6|1687.6|1695.1|1689.1|1695.1|1689.1|1693.6|1687.6|11
1595585400000|2020-07-24 10:10:00|1694.9|1688.9|1695.4|1689.4|1695.4|1689.4|1694.6|1688.6|5
1595585700000|2020-07-24 10:15:00|1695.9|1689.9|1695.9|1689.9|1696.9|1690.9|1695.6|1689.6|15
1595586000000|2020-07-24 10:20:00|1696.1|1690.1|1695.9|1689.9|1696.1|1690.1|1695.9|1689.9|2
1595586300000|2020-07-24 10:25:00|1695.6|1689.6|1693.9|1687.9|1695.9|1689.9|1693.4|1687.4|23
1595586600000|2020-07-24 10:30:00|1693.6|1687.6|1693.9|1687.9|1694.4|1688.4|1693.4|1687.4|9
1595586900000|2020-07-24 10:35:00|1694.1|1688.1|1696.6|1690.6|1696.6|1690.6|1693.6|1687.6|26
1595587200000|2020-07-24 10:40:00|1696.4|1690.4|1695.9|1689.9|1697.4|1691.4|1695.6|1689.6|34
1595587500000|2020-07-24 10:45:00|1695.6|1689.6|1695.9|1689.9|1695.9|1689.9|1695.4|1689.4|7
1595587800000|2020-07-24 10:50:00|1695.4|1689.4|1696.4|1690.4|1697.1|1691.1|1695.4|1689.4|12
1595588100000|2020-07-24 10:55:00|1695.9|1689.9|1695.9|1689.9|1696.4|1690.4|1695.4|1689.4|6
1595588400000|2020-07-24 11:00:00|1696.1|1690.1|1696.6|1690.6|1697.6|1691.6|1695.9|1689.9|18
1595588700000|2020-07-24 11:05:00|1696.4|1690.4|1696.1|1690.1|1696.4|1690.4|1695.6|1689.6|5
1595589000000|2020-07-24 11:10:00|1696.4|1690.4|1696.9|1690.9|1696.9|1690.9|1696.1|1690.1|9
1595589300000|2020-07-24 11:15:00|1696.6|1690.6|1696.6|1690.6|1696.9|1690.9|1695.9|1689.9|19
1595589600000|2020-07-24 11:20:00|1696.4|1690.4|1696.6|1690.6|1697.1|1691.1|1696.1|1690.1|13
1595589900000|2020-07-24 11:25:00|1696.4|1690.4|1696.1|1690.1|1696.6|1690.6|1696.1|1690.1|6
1595590200000|2020-07-24 11:30:00|1696.4|1690.4|1696.9|1690.9|1696.9|1690.9|1696.4|1690.4|5
1595590500000|2020-07-24 11:35:00|1697.1|1691.1|1696.6|1690.6|1697.1|1691.1|1696.1|1690.1|8
1595590800000|2020-07-24 11:40:00|1696.9|1690.9|1696.9|1690.9|1697.1|1691.1|1695.9|1689.9|12
1595591100000|2020-07-24 11:45:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1695.9|1689.9|13
1595591400000|2020-07-24 11:50:00|1697.1|1691.1|1696.4|1690.4|1697.1|1691.1|1696.1|1690.1|16
1595591700000|2020-07-24 11:55:00|1696.6|1690.6|1694.6|1688.6|1696.6|1690.6|1693.9|1687.9|37
1595592000000|2020-07-24 12:00:00|1694.9|1688.9|1694.6|1688.6|1695.6|1689.6|1694.6|1688.6|18
1595592300000|2020-07-24 12:05:00|1694.9|1688.9|1692.6|1686.6|1695.1|1689.1|1692.6|1686.6|22
1595592600000|2020-07-24 12:10:00|1692.9|1686.9|1693.1|1687.1|1693.4|1687.4|1692.6|1686.6|19
1595592900000|2020-07-24 12:15:00|1692.9|1686.9|1691.9|1685.9|1693.1|1687.1|1691.6|1685.6|14
1595593200000|2020-07-24 12:20:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.6|1685.6|5
1595593500000|2020-07-24 12:25:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1688.1|1682.1|22
1595593800000|2020-07-24 12:30:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.1|1683.1|17
1595594100000|2020-07-24 12:35:00|1690.4|1684.4|1691.9|1685.9|1692.9|1686.9|1690.4|1684.4|38
1595594400000|2020-07-24 12:40:00|1691.6|1685.6|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|18
1595594700000|2020-07-24 12:45:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1690.4|1684.4|20
1595595000000|2020-07-24 12:50:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|11
1595595300000|2020-07-24 12:55:00|1691.9|1685.9|1691.4|1685.4|1692.4|1686.4|1690.9|1684.9|17
1595595600000|2020-07-24 13:00:00|1691.1|1685.1|1693.8|1687.8|1694.5|1688.5|1690.3|1684.3|57
1595595900000|2020-07-24 13:05:00|1693.5|1687.5|1692.8|1686.8|1693.5|1687.5|1692.3|1686.3|21
1595596200000|2020-07-24 13:10:00|1692.5|1686.5|1695.3|1689.3|1695.5|1689.5|1692.3|1686.3|42
1595596500000|2020-07-24 13:15:00|1694.8|1688.8|1695.8|1689.8|1696|1690|1694.3|1688.3|41
1595596800000|2020-07-24 13:20:00|1696|1690|1697.3|1691.3|1697.3|1691.3|1695.5|1689.5|42
1595597100000|2020-07-24 13:25:00|1696.8|1690.8|1698.5|1692.5|1698.5|1692.5|1696.3|1690.3|19
1595597400000|2020-07-24 13:30:00|1698.3|1692.3|1697.3|1691.3|1699.3|1693.3|1697.3|1691.3|46
1595597700000|2020-07-24 13:35:00|1697.5|1691.5|1697.8|1691.8|1699.3|1693.3|1696.8|1690.8|25
1595598000000|2020-07-24 13:40:00|1698|1692|1697.8|1691.8|1698.8|1692.8|1697.8|1691.8|23
1595598300000|2020-07-24 13:45:00|1697.5|1691.5|1699.3|1693.3|1699.5|1693.5|1697.3|1691.3|25
1595598600000|2020-07-24 13:50:00|1699.5|1693.5|1699.3|1693.3|1700.8|1694.8|1699|1693|32
1595598900000|2020-07-24 13:55:00|1699.5|1693.5|1701.3|1695.3|1701.3|1695.3|1699.3|1693.3|30
1595599200000|2020-07-24 14:00:00|1701.5|1695.5|1701.3|1695.3|1701.5|1695.5|1700.8|1694.8|9
1595599500000|2020-07-24 14:05:00|1701.5|1695.5|1701.3|1695.3|1701.8|1695.8|1700.8|1694.8|13
1595599800000|2020-07-24 14:10:00|1701|1695|1700.8|1694.8|1701.8|1695.8|1700.5|1694.5|23
1595600100000|2020-07-24 14:15:00|1701.3|1695.3|1702.3|1696.3|1702.3|1696.3|1700|1694|21
1595600400000|2020-07-24 14:20:00|1702.5|1696.5|1703|1697|1703.3|1697.3|1701.8|1695.8|14
1595600700000|2020-07-24 14:25:00|1702.8|1696.8|1702.3|1696.3|1703.3|1697.3|1700.8|1694.8|33
1595601000000|2020-07-24 14:30:00|1702.5|1696.5|1704|1698|1704.8|1698.8|1701.5|1695.5|39
1595601300000|2020-07-24 14:35:00|1704.3|1698.3|1703.8|1697.8|1705.5|1699.5|1703|1697|37
1595601600000|2020-07-24 14:40:00|1704|1698|1707.8|1701.8|1707.8|1701.8|1704|1698|54
1595601900000|2020-07-24 14:45:00|1708|1702|1707|1701|1708|1702|1706.3|1700.3|65
1595602200000|2020-07-24 14:50:00|1707.3|1701.3|1708.3|1702.3|1708.3|1702.3|1706.8|1700.8|36
1595602500000|2020-07-24 14:55:00|1707.8|1701.8|1707.8|1701.8|1708|1702|1705.8|1699.8|48
1595602800000|2020-07-24 15:00:00|1707.5|1701.5|1707.8|1701.8|1708.8|1702.8|1707|1701|35
1595603100000|2020-07-24 15:05:00|1708|1702|1705.3|1699.3|1708.3|1702.3|1705.3|1699.3|27
1595603400000|2020-07-24 15:10:00|1705.5|1699.5|1706.8|1700.8|1707|1701|1705.3|1699.3|17
1595603700000|2020-07-24 15:15:00|1707.3|1701.3|1706.5|1700.5|1707.3|1701.3|1706|1700|19
1595604000000|2020-07-24 15:20:00|1706.3|1700.3|1704.3|1698.3|1706.5|1700.5|1703.5|1697.5|48
1595604300000|2020-07-24 15:25:00|1704.5|1698.5|1705.8|1699.8|1706.5|1700.5|1704.5|1698.5|32
1595604600000|2020-07-24 15:30:00|1705.5|1699.5|1702.5|1696.5|1706.3|1700.3|1700.8|1694.8|76
1595604900000|2020-07-24 15:35:00|1702.3|1696.3|1704.3|1698.3|1704.3|1698.3|1701.5|1695.5|41
1595605200000|2020-07-24 15:40:00|1704.5|1698.5|1704.5|1698.5|1704.8|1698.8|1704.3|1698.3|12
1595605500000|2020-07-24 15:45:00|1704.8|1698.8|1704.3|1698.3|1705|1699|1704.3|1698.3|13
1595605800000|2020-07-24 15:50:00|1704.5|1698.5|1705|1699|1705.3|1699.3|1704.3|1698.3|14
1595606100000|2020-07-24 15:55:00|1705.3|1699.3|1704.3|1698.3|1705.3|1699.3|1704.3|1698.3|17
1595606400000|2020-07-24 16:00:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|5
1595606700000|2020-07-24 16:05:00|1704.5|1698.5|1705.8|1699.8|1705.8|1699.8|1704.5|1698.5|13
1595607000000|2020-07-24 16:10:00|1705.5|1699.5|1704.3|1698.3|1705.5|1699.5|1704.3|1698.3|7
1595607300000|2020-07-24 16:15:00|1704.5|1698.5|1704|1698|1705|1699|1704|1698|11
1595607600000|2020-07-24 16:20:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1
1595607900000|2020-07-24 16:25:00|1704.8|1698.8|1703.5|1697.5|1704.8|1698.8|1703|1697|5
1595608200000|2020-07-24 16:30:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1702.8|1696.8|6
1595608500000|2020-07-24 16:35:00|1703.5|1697.5|1703.8|1697.8|1704|1698|1703|1697|10
1595608800000|2020-07-24 16:40:00|1704|1698|1702.5|1696.5|1704|1698|1702.5|1696.5|10
1595609100000|2020-07-24 16:45:00|1701.8|1695.8|1701.8|1695.8|1702.5|1696.5|1701.3|1695.3|11
1595609400000|2020-07-24 16:50:00|1702|1696|1701|1695|1702|1696|1701|1695|7
1595609700000|2020-07-24 16:55:00|1701.3|1695.3|1702.3|1696.3|1702.8|1696.8|1701.3|1695.3|9
1595808000000|2020-07-27 00:00:00|1703.8|1691.8|1698.9|1692.9|1703.8|1692.9|1698.9|1691.8|2
1595808900000|2020-07-27 00:15:00|1699|1693|1699|1693|1699|1693|1699|1693|1
1595809200000|2020-07-27 00:20:00|1699.1|1693.1|1701.1|1695.1|1701.4|1695.4|1699|1693|14
1595809500000|2020-07-27 00:25:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.3|1694.3|8
1595810400000|2020-07-27 00:40:00|1700.8|1694.8|1700.6|1694.6|1700.9|1694.9|1700.6|1694.6|3
1595810700000|2020-07-27 00:45:00|1700.8|1694.8|1700.9|1694.9|1700.9|1694.9|1700.8|1694.8|2
1595811600000|2020-07-27 01:00:00|1701|1695|1704.1|1698.1|1704.9|1698.9|1701|1695|24
1595811900000|2020-07-27 01:05:00|1704.3|1698.3|1703.6|1697.6|1704.6|1698.6|1703.6|1697.6|9
1595812200000|2020-07-27 01:10:00|1703.9|1697.9|1704.4|1698.4|1704.4|1698.4|1703.6|1697.6|9
1595812500000|2020-07-27 01:15:00|1704.3|1698.3|1704.8|1698.8|1705.9|1699.9|1704.3|1698.3|13
1595812800000|2020-07-27 01:20:00|1705.4|1699.4|1706.5|1700.5|1706.8|1700.8|1705.4|1699.4|12
1595813100000|2020-07-27 01:25:00|1706.4|1700.4|1706.5|1700.5|1706.5|1700.5|1705.9|1699.9|13
1595813400000|2020-07-27 01:30:00|1706.9|1700.9|1706.3|1700.3|1706.9|1700.9|1705.8|1699.8|16
1595813700000|2020-07-27 01:35:00|1706.5|1700.5|1706.3|1700.3|1706.5|1700.5|1705.9|1699.9|6
1595814000000|2020-07-27 01:40:00|1706.4|1700.4|1705.9|1699.9|1706.4|1700.4|1705.9|1699.9|4
1595814300000|2020-07-27 01:45:00|1705.6|1699.6|1704.9|1698.9|1705.6|1699.6|1704.6|1698.6|5
1595814600000|2020-07-27 01:50:00|1704.6|1698.6|1705|1699|1705|1699|1704.5|1698.5|4
1595814900000|2020-07-27 01:55:00|1704.9|1698.9|1705|1699|1705.1|1699.1|1704.6|1698.6|5
1595815200000|2020-07-27 02:00:00|1704.9|1698.9|1704.5|1698.5|1704.9|1698.9|1704.4|1698.4|9
1595815500000|2020-07-27 02:05:00|1704.4|1698.4|1703.8|1697.8|1704.4|1698.4|1703.6|1697.6|11
1595815800000|2020-07-27 02:10:00|1703.9|1697.9|1704.3|1698.3|1704.4|1698.4|1703.9|1697.9|5
1595816100000|2020-07-27 02:15:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1595816400000|2020-07-27 02:20:00|1704|1698|1703.5|1697.5|1704|1698|1703.5|1697.5|5
1595816700000|2020-07-27 02:25:00|1703.4|1697.4|1703.5|1697.5|1703.5|1697.5|1703.4|1697.4|2
1595817000000|2020-07-27 02:30:00|1703.6|1697.6|1704.1|1698.1|1704.3|1698.3|1703.5|1697.5|29
1595817300000|2020-07-27 02:35:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.8|1697.8|9
1595817600000|2020-07-27 02:40:00|1704.3|1698.3|1704.5|1698.5|1704.5|1698.5|1704.3|1698.3|2
1595817900000|2020-07-27 02:45:00|1704.9|1698.9|1705.6|1699.6|1705.8|1699.8|1704.9|1698.9|7
1595818200000|2020-07-27 02:50:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1
1595818500000|2020-07-27 02:55:00|1706|1700|1707.6|1701.6|1708.4|1702.4|1706|1700|18
1595818800000|2020-07-27 03:00:00|1707.8|1701.8|1708.1|1702.1|1708.4|1702.4|1707.6|1701.6|9
1595819100000|2020-07-27 03:05:00|1708.3|1702.3|1707.3|1701.3|1708.4|1702.4|1706.6|1700.6|14
1595819400000|2020-07-27 03:10:00|1707.4|1701.4|1708.9|1702.9|1708.9|1702.9|1707.1|1701.1|19
1595819700000|2020-07-27 03:15:00|1709|1703|1708.3|1702.3|1709|1703|1708.1|1702.1|22
1595820000000|2020-07-27 03:20:00|1708.1|1702.1|1708|1702|1708.1|1702.1|1707.9|1701.9|3
1595820300000|2020-07-27 03:25:00|1708.3|1702.3|1707.9|1701.9|1708.3|1702.3|1707.9|1701.9|2
1595820600000|2020-07-27 03:30:00|1708|1702|1708|1702|1708|1702|1708|1702|1
1595820900000|2020-07-27 03:35:00|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1
1595821200000|2020-07-27 03:40:00|1708|1702|1707.8|1701.8|1708|1702|1707.8|1701.8|2
1595821500000|2020-07-27 03:45:00|1707.6|1701.6|1707.4|1701.4|1707.6|1701.6|1707.4|1701.4|2
1595821800000|2020-07-27 03:50:00|1707.6|1701.6|1707.8|1701.8|1707.9|1701.9|1707.6|1701.6|3
1595822100000|2020-07-27 03:55:00|1707.9|1701.9|1708.3|1702.3|1708.3|1702.3|1707.9|1701.9|3
1595825700000|2020-07-27 04:55:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1
1595826000000|2020-07-27 05:00:00|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1
1595826600000|2020-07-27 05:10:00|1708|1702|1707.5|1701.5|1708|1702|1707.5|1701.5|4
1595827200000|2020-07-27 05:20:00|1707.4|1701.4|1707.3|1701.3|1707.4|1701.4|1706.8|1700.8|5
1595827800000|2020-07-27 05:30:00|1707.5|1701.5|1707.3|1701.3|1707.5|1701.5|1707.3|1701.3|7
1595828100000|2020-07-27 05:35:00|1707.1|1701.1|1707|1701|1707.3|1701.3|1706.5|1700.5|10
1595828700000|2020-07-27 05:45:00|1706.8|1700.8|1706.5|1700.5|1706.9|1700.9|1706.5|1700.5|7
1595829000000|2020-07-27 05:50:00|1706.3|1700.3|1705.8|1699.8|1706.4|1700.4|1705.8|1699.8|5
1595829300000|2020-07-27 05:55:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|2
1595829600000|2020-07-27 06:00:00|1705.9|1699.9|1707.3|1701.3|1707.3|1701.3|1705.5|1699.5|41
1595829900000|2020-07-27 06:05:00|1707|1701|1708.5|1702.5|1708.8|1702.8|1706.8|1700.8|32
1595830200000|2020-07-27 06:10:00|1708.4|1702.4|1708|1702|1709|1703|1708|1702|24
1595830500000|2020-07-27 06:15:00|1707.9|1701.9|1708.5|1702.5|1708.8|1702.8|1707.9|1701.9|12
1595830800000|2020-07-27 06:20:00|1708.8|1702.8|1707.3|1701.3|1708.9|1702.9|1707.3|1701.3|21
1595831100000|2020-07-27 06:25:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1706.8|1700.8|22
1595831400000|2020-07-27 06:30:00|1708.3|1702.3|1707.6|1701.6|1708.6|1702.6|1707.4|1701.4|31
1595831700000|2020-07-27 06:35:00|1707.8|1701.8|1705.3|1699.3|1707.8|1701.8|1705.3|1699.3|29
1595832000000|2020-07-27 06:40:00|1705.4|1699.4|1707.3|1701.3|1707.6|1701.6|1705.3|1699.3|28
1595832300000|2020-07-27 06:45:00|1707.1|1701.1|1706.5|1700.5|1707.8|1701.8|1706.3|1700.3|26
1595832600000|2020-07-27 06:50:00|1706.8|1700.8|1706.8|1700.8|1707.5|1701.5|1706.4|1700.4|14
1595832900000|2020-07-27 06:55:00|1707|1701|1706|1700|1707|1701|1705|1699|13
1595833200000|2020-07-27 07:00:00|1705.8|1699.8|1706.5|1700.5|1707|1701|1704.3|1698.3|32
1595833500000|2020-07-27 07:05:00|1706.8|1700.8|1710|1704|1710|1704|1706.8|1700.8|28
1595833800000|2020-07-27 07:10:00|1709.8|1703.8|1707.3|1701.3|1710|1704|1707.3|1701.3|20
1595834100000|2020-07-27 07:15:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.3|1701.3|12
1595834400000|2020-07-27 07:20:00|1707.5|1701.5|1706|1700|1707.5|1701.5|1705.5|1699.5|13
1595834700000|2020-07-27 07:25:00|1706.3|1700.3|1707.3|1701.3|1707.5|1701.5|1705.5|1699.5|13
1595835000000|2020-07-27 07:30:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.3|1700.3|14
1595835300000|2020-07-27 07:35:00|1707|1701|1706.3|1700.3|1707|1701|1705|1699|17
1595835600000|2020-07-27 07:40:00|1706|1700|1706.8|1700.8|1706.8|1700.8|1705.8|1699.8|9
1595835900000|2020-07-27 07:45:00|1707.3|1701.3|1706.8|1700.8|1707.5|1701.5|1706.8|1700.8|9
1595836200000|2020-07-27 07:50:00|1707|1701|1706.5|1700.5|1707.8|1701.8|1706.5|1700.5|14
1595836500000|2020-07-27 07:55:00|1706.3|1700.3|1706.5|1700.5|1706.8|1700.8|1705.8|1699.8|13
1595836800000|2020-07-27 08:00:00|1706.3|1700.3|1705.8|1699.8|1706.5|1700.5|1705.8|1699.8|7
1595837100000|2020-07-27 08:05:00|1705.3|1699.3|1704|1698|1705.3|1699.3|1703.8|1697.8|11
1595837400000|2020-07-27 08:10:00|1703.8|1697.8|1704.3|1698.3|1704.5|1698.5|1702.5|1696.5|26
1595837700000|2020-07-27 08:15:00|1704.5|1698.5|1705|1699|1705.5|1699.5|1704.5|1698.5|7
1595838000000|2020-07-27 08:20:00|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1595838300000|2020-07-27 08:25:00|1705|1699|1704.5|1698.5|1705.3|1699.3|1704.5|1698.5|9
1595838600000|2020-07-27 08:30:00|1704.8|1698.8|1705.3|1699.3|1705.5|1699.5|1704.5|1698.5|10
1595838900000|2020-07-27 08:35:00|1705|1699|1704.8|1698.8|1705.8|1699.8|1704.5|1698.5|9
1595839200000|2020-07-27 08:40:00|1705|1699|1705.3|1699.3|1706|1700|1705|1699|11
1595839500000|2020-07-27 08:45:00|1705|1699|1704.8|1698.8|1705.3|1699.3|1704.5|1698.5|8
1595839800000|2020-07-27 08:50:00|1704.5|1698.5|1704.5|1698.5|1705.3|1699.3|1704.3|1698.3|12
1595840100000|2020-07-27 08:55:00|1704.3|1698.3|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|8
1595840400000|2020-07-27 09:00:00|1705|1699|1704.3|1698.3|1705|1699|1704.3|1698.3|8
1595840700000|2020-07-27 09:05:00|1703.8|1697.8|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|5
1595841000000|2020-07-27 09:10:00|1704|1698|1704.3|1698.3|1704.5|1698.5|1704|1698|4
1595841300000|2020-07-27 09:15:00|1704.5|1698.5|1705.8|1699.8|1706|1700|1704.5|1698.5|9
1595841600000|2020-07-27 09:20:00|1706|1700|1705.3|1699.3|1706|1700|1704.8|1698.8|14
1595841900000|2020-07-27 09:25:00|1705.5|1699.5|1705.8|1699.8|1706|1700|1705.3|1699.3|6
1595842200000|2020-07-27 09:30:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1705.8|1699.8|8
1595842500000|2020-07-27 09:35:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.5|1700.5|12
1595842800000|2020-07-27 09:40:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|11
1595843100000|2020-07-27 09:45:00|1707.5|1701.5|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|6
1595843400000|2020-07-27 09:50:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|12
1595844000000|2020-07-27 10:00:00|1706.5|1700.5|1705.3|1699.3|1706.5|1700.5|1705.3|1699.3|7
1595844300000|2020-07-27 10:05:00|1705.5|1699.5|1704.5|1698.5|1705.5|1699.5|1704.5|1698.5|7
1595844600000|2020-07-27 10:10:00|1704.3|1698.3|1704.5|1698.5|1704.8|1698.8|1704.3|1698.3|4
1595844900000|2020-07-27 10:15:00|1704.3|1698.3|1705.8|1699.8|1706|1700|1704.3|1698.3|8
1595845200000|2020-07-27 10:20:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|5
1595845500000|2020-07-27 10:25:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|7
1595845800000|2020-07-27 10:30:00|1707|1701|1707.3|1701.3|1707.3|1701.3|1706.5|1700.5|30
1595846100000|2020-07-27 10:35:00|1708|1702|1708.3|1702.3|1708.5|1702.5|1708|1702|8
1595846400000|2020-07-27 10:40:00|1708|1702|1708.3|1702.3|1708.5|1702.5|1708|1702|6
1595846700000|2020-07-27 10:45:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.3|1702.3|7
1595847000000|2020-07-27 10:50:00|1708.3|1702.3|1708|1702|1708.3|1702.3|1708|1702|2
1595847300000|2020-07-27 10:55:00|1707.8|1701.8|1707.3|1701.3|1707.8|1701.8|1707|1701|6
1595847600000|2020-07-27 11:00:00|1707|1701|1705.8|1699.8|1707|1701|1705.8|1699.8|12
1595847900000|2020-07-27 11:05:00|1705.5|1699.5|1704.8|1698.8|1705.5|1699.5|1704.3|1698.3|11
1595848200000|2020-07-27 11:10:00|1705|1699|1704.8|1698.8|1705|1699|1704.8|1698.8|2
1595848500000|2020-07-27 11:15:00|1705|1699|1704.3|1698.3|1705|1699|1704|1698|12
1595848800000|2020-07-27 11:20:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1703.8|1697.8|9
1595849100000|2020-07-27 11:25:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|11
1595849400000|2020-07-27 11:30:00|1705.3|1699.3|1705.8|1699.8|1706.3|1700.3|1705.3|1699.3|6
1595849700000|2020-07-27 11:35:00|1706|1700|1704.8|1698.8|1706.3|1700.3|1704.8|1698.8|10
1595850000000|2020-07-27 11:40:00|1705|1699|1702.8|1696.8|1705.8|1699.8|1701.8|1695.8|40
1595850300000|2020-07-27 11:45:00|1702.5|1696.5|1702.8|1696.8|1702.8|1696.8|1702|1696|14
1595850600000|2020-07-27 11:50:00|1703.3|1697.3|1704.3|1698.3|1704.8|1698.8|1703.3|1697.3|16
1595850900000|2020-07-27 11:55:00|1704.5|1698.5|1702.8|1696.8|1704.8|1698.8|1702.3|1696.3|33
1595851200000|2020-07-27 12:00:00|1703|1697|1702.5|1696.5|1704.8|1698.8|1702.5|1696.5|24
1595851500000|2020-07-27 12:05:00|1702.8|1696.8|1704.3|1698.3|1704.5|1698.5|1702.8|1696.8|13
1595851800000|2020-07-27 12:10:00|1704.5|1698.5|1706.3|1700.3|1706.8|1700.8|1704.3|1698.3|23
1595852100000|2020-07-27 12:15:00|1706|1700|1707.8|1701.8|1708|1702|1706|1700|18
1595852400000|2020-07-27 12:20:00|1708|1702|1708|1702|1708.3|1702.3|1707.5|1701.5|17
1595852700000|2020-07-27 12:25:00|1708.3|1702.3|1707.8|1701.8|1710|1704|1707.8|1701.8|17
1595853000000|2020-07-27 12:30:00|1707.5|1701.5|1707.5|1701.5|1708.3|1702.3|1707.3|1701.3|22
1595853300000|2020-07-27 12:35:00|1707.8|1701.8|1706|1700|1708|1702|1705.8|1699.8|20
1595853600000|2020-07-27 12:40:00|1706.3|1700.3|1705.3|1699.3|1706.5|1700.5|1705.3|1699.3|17
1595853900000|2020-07-27 12:45:00|1704.5|1698.5|1704.8|1698.8|1705.5|1699.5|1704.5|1698.5|35
1595854200000|2020-07-27 12:50:00|1704.5|1698.5|1705.5|1699.5|1705.5|1699.5|1704.3|1698.3|7
1595854500000|2020-07-27 12:55:00|1706|1700|1706|1700|1706.5|1700.5|1705.5|1699.5|12
1595854800000|2020-07-27 13:00:00|1706.3|1700.3|1704.8|1698.8|1706.3|1700.3|1704|1698|43
1595855100000|2020-07-27 13:05:00|1704.5|1698.5|1703.5|1697.5|1704.8|1698.8|1701.3|1695.3|52
1595855400000|2020-07-27 13:10:00|1703.8|1697.8|1702.3|1696.3|1703.8|1697.8|1701.8|1695.8|36
1595855700000|2020-07-27 13:15:00|1702|1696|1702.8|1696.8|1703.5|1697.5|1701.8|1695.8|24
1595856000000|2020-07-27 13:20:00|1703|1697|1703.8|1697.8|1704.8|1698.8|1702.5|1696.5|26
1595856300000|2020-07-27 13:25:00|1704|1698|1705.8|1699.8|1705.8|1699.8|1704|1698|18
1595856600000|2020-07-27 13:30:00|1705.5|1699.5|1706.8|1700.8|1707|1701|1704.5|1698.5|49
1595856900000|2020-07-27 13:35:00|1707|1701|1706.8|1700.8|1707.8|1701.8|1705.5|1699.5|33
1595857200000|2020-07-27 13:40:00|1706.5|1700.5|1707.8|1701.8|1708.5|1702.5|1705.8|1699.8|30
1595857500000|2020-07-27 13:45:00|1707|1701|1706.8|1700.8|1707|1701|1705.5|1699.5|37
1595857800000|2020-07-27 13:50:00|1707.3|1701.3|1706.8|1700.8|1707.5|1701.5|1706.8|1700.8|24
1595858100000|2020-07-27 13:55:00|1707|1701|1708|1702|1709|1703|1707|1701|24
1595858400000|2020-07-27 14:00:00|1707.8|1701.8|1707.3|1701.3|1708|1702|1706.8|1700.8|13
1595858700000|2020-07-27 14:05:00|1707.5|1701.5|1706.3|1700.3|1708.5|1702.5|1706.3|1700.3|21
1595859000000|2020-07-27 14:10:00|1706|1700|1704.5|1698.5|1706.3|1700.3|1704.5|1698.5|22
1595859300000|2020-07-27 14:15:00|1704.8|1698.8|1704|1698|1705|1699|1703.5|1697.5|28
1595859600000|2020-07-27 14:20:00|1704.5|1698.5|1705|1699|1706.3|1700.3|1704.5|1698.5|18
1595859900000|2020-07-27 14:25:00|1704.8|1698.8|1706|1700|1706|1700|1704.3|1698.3|18
1595860200000|2020-07-27 14:30:00|1705.8|1699.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|12
1595860500000|2020-07-27 14:35:00|1709.3|1703.3|1708.5|1702.5|1711.3|1705.3|1708|1702|45
1595860800000|2020-07-27 14:40:00|1709|1703|1707.5|1701.5|1709.8|1703.8|1707|1701|44
1595861100000|2020-07-27 14:45:00|1707.3|1701.3|1708.5|1702.5|1708.8|1702.8|1707.3|1701.3|17
1595861400000|2020-07-27 14:50:00|1708.8|1702.8|1708.8|1702.8|1709.3|1703.3|1708|1702|14
1595861700000|2020-07-27 14:55:00|1709|1703|1710.3|1704.3|1710.5|1704.5|1709|1703|30
1595862000000|2020-07-27 15:00:00|1710|1704|1710.3|1704.3|1710.3|1704.3|1709.8|1703.8|6
1595862300000|2020-07-27 15:05:00|1710|1704|1710.5|1704.5|1710.8|1704.8|1709.8|1703.8|21
1595862600000|2020-07-27 15:10:00|1710.3|1704.3|1710.5|1704.5|1711.3|1705.3|1710.3|1704.3|23
1595862900000|2020-07-27 15:15:00|1710.3|1704.3|1710|1704|1710.5|1704.5|1709.8|1703.8|4
1595863200000|2020-07-27 15:20:00|1710.3|1704.3|1708.8|1702.8|1710.8|1704.8|1708.5|1702.5|20
1595863500000|2020-07-27 15:25:00|1709|1703|1709.3|1703.3|1709.8|1703.8|1709|1703|10
1595863800000|2020-07-27 15:30:00|1710|1704|1710.8|1704.8|1711.8|1705.8|1710|1704|33
1595864100000|2020-07-27 15:35:00|1711.3|1705.3|1710.5|1704.5|1712|1706|1710.3|1704.3|22
1595864400000|2020-07-27 15:40:00|1710.8|1704.8|1711.5|1705.5|1712|1706|1710.8|1704.8|24
1595864700000|2020-07-27 15:45:00|1711.3|1705.3|1712|1706|1712.5|1706.5|1711.3|1705.3|20
1595865000000|2020-07-27 15:50:00|1712.3|1706.3|1712.5|1706.5|1712.8|1706.8|1712|1706|12
1595865300000|2020-07-27 15:55:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|7
1595865600000|2020-07-27 16:00:00|1712.5|1706.5|1712.5|1706.5|1712.5|1706.5|1712.3|1706.3|3
1595865900000|2020-07-27 16:05:00|1712|1706|1711.3|1705.3|1712.3|1706.3|1711.3|1705.3|5
1595866200000|2020-07-27 16:10:00|1711.5|1705.5|1711.3|1705.3|1711.8|1705.8|1711.3|1705.3|3
1595866500000|2020-07-27 16:15:00|1711.5|1705.5|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|2
1595866800000|2020-07-27 16:20:00|1711.5|1705.5|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|2
1595867100000|2020-07-27 16:25:00|1712|1706|1712|1706|1712|1706|1712|1706|1
1595867700000|2020-07-27 16:35:00|1711.8|1705.8|1712.5|1706.5|1712.8|1706.8|1711.8|1705.8|5
1595868000000|2020-07-27 16:40:00|1712.3|1706.3|1712|1706|1712.3|1706.3|1712|1706|2
1595868300000|2020-07-27 16:45:00|1711.8|1705.8|1711.3|1705.3|1711.8|1705.8|1711.3|1705.3|3
1595868600000|2020-07-27 16:50:00|1711.5|1705.5|1712|1706|1712.5|1706.5|1711.5|1705.5|9
1595868900000|2020-07-27 16:55:00|1712.3|1706.3|1712.5|1706.5|1712.5|1706.5|1712|1706|10
1595894400000|2020-07-28 00:00:00|1712.6|1706.6|1712.6|1706.6|1712.9|1706.9|1712.6|1706.6|3
1595894700000|2020-07-28 00:05:00|1712.4|1706.4|1712.4|1706.4|1712.4|1706.4|1712.1|1706.1|3
1595895000000|2020-07-28 00:10:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1595895300000|2020-07-28 00:15:00|1712.9|1706.9|1712.1|1706.1|1712.9|1706.9|1712.1|1706.1|4
1595895600000|2020-07-28 00:20:00|1712.4|1706.4|1712.6|1706.6|1712.6|1706.6|1712.4|1706.4|4
1595896800000|2020-07-28 00:40:00|1712.4|1706.4|1712.6|1706.6|1712.6|1706.6|1712.1|1706.1|4
1595897400000|2020-07-28 00:50:00|1713.1|1707.1|1713.4|1707.4|1713.4|1707.4|1713.1|1707.1|2
1595897700000|2020-07-28 00:55:00|1713.1|1707.1|1713.1|1707.1|1713.6|1707.6|1713.1|1707.1|5
1595898000000|2020-07-28 01:00:00|1713.4|1707.4|1713.1|1707.1|1713.6|1707.6|1712.9|1706.9|22
1595898300000|2020-07-28 01:05:00|1713.4|1707.4|1715.1|1709.1|1715.1|1709.1|1713.1|1707.1|6
1595898600000|2020-07-28 01:10:00|1715.4|1709.4|1715.9|1709.9|1716.1|1710.1|1714.9|1708.9|13
1595898900000|2020-07-28 01:15:00|1716.1|1710.1|1717.6|1711.6|1717.9|1711.9|1716.1|1710.1|10
1595899200000|2020-07-28 01:20:00|1718.1|1712.1|1718.4|1712.4|1718.6|1712.6|1717.6|1711.6|17
1595899500000|2020-07-28 01:25:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.1|1712.1|9
1595899800000|2020-07-28 01:30:00|1718.9|1712.9|1717.6|1711.6|1718.9|1712.9|1717.4|1711.4|19
1595900100000|2020-07-28 01:35:00|1717.9|1711.9|1717.1|1711.1|1719.1|1713.1|1717.1|1711.1|17
1595900400000|2020-07-28 01:40:00|1717.6|1711.6|1717.1|1711.1|1717.6|1711.6|1716.6|1710.6|11
1595900700000|2020-07-28 01:45:00|1716.9|1710.9|1717.4|1711.4|1717.9|1711.9|1716.6|1710.6|11
1595901000000|2020-07-28 01:50:00|1717.6|1711.6|1718.4|1712.4|1718.9|1712.9|1717.6|1711.6|9
1595901300000|2020-07-28 01:55:00|1719.1|1713.1|1718.9|1712.9|1719.1|1713.1|1718.4|1712.4|6
1595901600000|2020-07-28 02:00:00|1718.6|1712.6|1718.1|1712.1|1718.6|1712.6|1718.1|1712.1|7
1595901900000|2020-07-28 02:05:00|1717.9|1711.9|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1595902200000|2020-07-28 02:10:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1717.4|1711.4|12
1595902500000|2020-07-28 02:15:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1595904000000|2020-07-28 02:40:00|1718.6|1712.6|1717.4|1711.4|1718.6|1712.6|1717.1|1711.1|13
1595904300000|2020-07-28 02:45:00|1717.1|1711.1|1717.9|1711.9|1717.9|1711.9|1717.1|1711.1|6
1595904600000|2020-07-28 02:50:00|1717.6|1711.6|1717.9|1711.9|1717.9|1711.9|1717.4|1711.4|8
1595904900000|2020-07-28 02:55:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.4|1711.4|7
1595905200000|2020-07-28 03:00:00|1718.4|1712.4|1717.9|1711.9|1718.4|1712.4|1717.9|1711.9|13
1595905500000|2020-07-28 03:05:00|1717.6|1711.6|1716.6|1710.6|1717.6|1711.6|1716.6|1710.6|5
1595905800000|2020-07-28 03:10:00|1716.9|1710.9|1717.4|1711.4|1717.4|1711.4|1716.9|1710.9|7
1595906100000|2020-07-28 03:15:00|1717.1|1711.1|1715.9|1709.9|1717.1|1711.1|1715.9|1709.9|7
1595906400000|2020-07-28 03:20:00|1715.6|1709.6|1715.6|1709.6|1715.9|1709.9|1715.6|1709.6|7
1595906700000|2020-07-28 03:25:00|1715.4|1709.4|1716.1|1710.1|1716.1|1710.1|1715.4|1709.4|4
1595907000000|2020-07-28 03:30:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.1|1710.1|3
1595907300000|2020-07-28 03:35:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|3
1595907600000|2020-07-28 03:40:00|1717.6|1711.6|1717.6|1711.6|1717.6|1711.6|1717.6|1711.6|1
1595907900000|2020-07-28 03:45:00|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1
1595908200000|2020-07-28 03:50:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1595908800000|2020-07-28 04:00:00|1716.9|1710.9|1716.4|1710.4|1717.1|1711.1|1715.6|1709.6|10
1595910300000|2020-07-28 04:25:00|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1
1595910600000|2020-07-28 04:30:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1
1595912400000|2020-07-28 05:00:00|1716.1|1710.1|1716.1|1710.1|1716.4|1710.4|1715.4|1709.4|8
1595912700000|2020-07-28 05:05:00|1715.9|1709.9|1715.4|1709.4|1716.1|1710.1|1715.4|1709.4|4
1595913000000|2020-07-28 05:10:00|1715.9|1709.9|1715.9|1709.9|1715.9|1709.9|1715.6|1709.6|5
1595913300000|2020-07-28 05:15:00|1715.6|1709.6|1714.9|1708.9|1715.6|1709.6|1714.9|1708.9|3
1595913600000|2020-07-28 05:20:00|1714.6|1708.6|1712.9|1706.9|1714.6|1708.6|1712.9|1706.9|13
1595913900000|2020-07-28 05:25:00|1712.6|1706.6|1711.9|1705.9|1712.6|1706.6|1711.6|1705.6|8
1595914200000|2020-07-28 05:30:00|1711.6|1705.6|1711.1|1705.1|1711.9|1705.9|1709.6|1703.6|26
1595914500000|2020-07-28 05:35:00|1710.9|1704.9|1710.6|1704.6|1711.4|1705.4|1710.6|1704.6|13
1595914800000|2020-07-28 05:40:00|1710.9|1704.9|1710.1|1704.1|1710.9|1704.9|1710.1|1704.1|4
1595915100000|2020-07-28 05:45:00|1709.9|1703.9|1709.6|1703.6|1710.1|1704.1|1708.4|1702.4|14
1595915400000|2020-07-28 05:50:00|1709.9|1703.9|1710.4|1704.4|1710.9|1704.9|1709.4|1703.4|18
1595915700000|2020-07-28 05:55:00|1710.6|1704.6|1709.9|1703.9|1710.9|1704.9|1709.4|1703.4|7
1595916000000|2020-07-28 06:00:00|1710.6|1704.6|1712.6|1706.6|1712.9|1706.9|1710.6|1704.6|37
1595916300000|2020-07-28 06:05:00|1712.9|1706.9|1712.6|1706.6|1713.1|1707.1|1711.1|1705.1|22
1595916600000|2020-07-28 06:10:00|1712.1|1706.1|1711.9|1705.9|1713.1|1707.1|1711.1|1705.1|17
1595916900000|2020-07-28 06:15:00|1711.6|1705.6|1711.4|1705.4|1711.6|1705.6|1710.4|1704.4|28
1595917200000|2020-07-28 06:20:00|1711.1|1705.1|1710.6|1704.6|1711.1|1705.1|1710.4|1704.4|13
1595917500000|2020-07-28 06:25:00|1710.9|1704.9|1711.4|1705.4|1711.6|1705.6|1710.4|1704.4|9
1595917800000|2020-07-28 06:30:00|1711.1|1705.1|1711.9|1705.9|1711.9|1705.9|1711.1|1705.1|16
1595918100000|2020-07-28 06:35:00|1712.1|1706.1|1713.1|1707.1|1713.1|1707.1|1711.9|1705.9|13
1595918400000|2020-07-28 06:40:00|1712.9|1706.9|1713.9|1707.9|1714.1|1708.1|1712.4|1706.4|27
1595918700000|2020-07-28 06:45:00|1713.6|1707.6|1713.6|1707.6|1714.1|1708.1|1713.6|1707.6|17
1595919000000|2020-07-28 06:50:00|1713.9|1707.9|1713.4|1707.4|1713.9|1707.9|1713.1|1707.1|9
1595919300000|2020-07-28 06:55:00|1713.6|1707.6|1711.9|1705.9|1714.1|1708.1|1711.9|1705.9|20
1595919600000|2020-07-28 07:00:00|1712.4|1706.4|1713.9|1707.9|1715.1|1709.1|1712.4|1706.4|23
1595919900000|2020-07-28 07:05:00|1713.6|1707.6|1715.9|1709.9|1716.9|1710.9|1713.6|1707.6|33
1595920200000|2020-07-28 07:10:00|1715.6|1709.6|1716.4|1710.4|1716.6|1710.6|1715.6|1709.6|16
1595920500000|2020-07-28 07:15:00|1716.6|1710.6|1716.6|1710.6|1717.9|1711.9|1716.6|1710.6|19
1595920800000|2020-07-28 07:20:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1715.6|1709.6|11
1595921100000|2020-07-28 07:25:00|1716.4|1710.4|1715.1|1709.1|1716.6|1710.6|1715.1|1709.1|12
1595921400000|2020-07-28 07:30:00|1715.4|1709.4|1714.6|1708.6|1715.4|1709.4|1713.6|1707.6|27
1595921700000|2020-07-28 07:35:00|1714.9|1708.9|1712.9|1706.9|1715.4|1709.4|1712.9|1706.9|24
1595922000000|2020-07-28 07:40:00|1713.1|1707.1|1712.9|1706.9|1714.4|1708.4|1711.6|1705.6|26
1595922300000|2020-07-28 07:45:00|1713.1|1707.1|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|8
1595922600000|2020-07-28 07:50:00|1713.6|1707.6|1714.4|1708.4|1714.6|1708.6|1713.6|1707.6|7
1595922900000|2020-07-28 07:55:00|1714.6|1708.6|1715.1|1709.1|1715.1|1709.1|1714.6|1708.6|5
1595923200000|2020-07-28 08:00:00|1715.4|1709.4|1715.6|1709.6|1715.6|1709.6|1715.4|1709.4|2
1595923500000|2020-07-28 08:05:00|1716.1|1710.1|1716.6|1710.6|1716.6|1710.6|1716.1|1710.1|15
1595923800000|2020-07-28 08:10:00|1716.4|1710.4|1716.6|1710.6|1716.6|1710.6|1716.1|1710.1|6
1595924100000|2020-07-28 08:15:00|1716.1|1710.1|1717.6|1711.6|1717.6|1711.6|1715.6|1709.6|14
1595924400000|2020-07-28 08:20:00|1717.4|1711.4|1716.6|1710.6|1717.4|1711.4|1716.1|1710.1|15
1595924700000|2020-07-28 08:25:00|1716.9|1710.9|1715.1|1709.1|1717.1|1711.1|1714.6|1708.6|14
1595925000000|2020-07-28 08:30:00|1714.9|1708.9|1716.4|1710.4|1716.4|1710.4|1714.4|1708.4|13
1595925300000|2020-07-28 08:35:00|1716.1|1710.1|1715.4|1709.4|1716.1|1710.1|1715.1|1709.1|6
1595925600000|2020-07-28 08:40:00|1715.6|1709.6|1714.6|1708.6|1715.6|1709.6|1714.4|1708.4|14
1595925900000|2020-07-28 08:45:00|1714.9|1708.9|1714.4|1708.4|1715.9|1709.9|1714.4|1708.4|16
1595926200000|2020-07-28 08:50:00|1714.6|1708.6|1713.1|1707.1|1714.9|1708.9|1712.9|1706.9|12
1595926500000|2020-07-28 08:55:00|1713.6|1707.6|1714.1|1708.1|1714.4|1708.4|1713.1|1707.1|12
1595926800000|2020-07-28 09:00:00|1714.4|1708.4|1715.4|1709.4|1715.9|1709.9|1714.4|1708.4|10
1595927100000|2020-07-28 09:05:00|1715.1|1709.1|1713.6|1707.6|1715.1|1709.1|1713.1|1707.1|10
1595927400000|2020-07-28 09:10:00|1713.4|1707.4|1713.4|1707.4|1713.6|1707.6|1713.4|1707.4|3
1595927700000|2020-07-28 09:15:00|1713.9|1707.9|1712.4|1706.4|1713.9|1707.9|1712.4|1706.4|16
1595928000000|2020-07-28 09:20:00|1712.1|1706.1|1711.1|1705.1|1712.1|1706.1|1711.1|1705.1|5
1595928300000|2020-07-28 09:25:00|1711.4|1705.4|1711.1|1705.1|1711.9|1705.9|1711.1|1705.1|5
1595928600000|2020-07-28 09:30:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1711.1|1705.1|10
1595928900000|2020-07-28 09:35:00|1711.6|1705.6|1711.1|1705.1|1711.9|1705.9|1711.1|1705.1|5
1595929200000|2020-07-28 09:40:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1711.1|1705.1|2
1595929500000|2020-07-28 09:45:00|1711.4|1705.4|1711.4|1705.4|1711.9|1705.9|1711.4|1705.4|7
1595929800000|2020-07-28 09:50:00|1711.1|1705.1|1710.6|1704.6|1711.1|1705.1|1710.6|1704.6|2
1595930100000|2020-07-28 09:55:00|1710.4|1704.4|1710.4|1704.4|1711.4|1705.4|1710.4|1704.4|12
1595930400000|2020-07-28 10:00:00|1710.6|1704.6|1711.4|1705.4|1711.6|1705.6|1710.6|1704.6|9
1595930700000|2020-07-28 10:05:00|1711.1|1705.1|1709.4|1703.4|1711.1|1705.1|1708.6|1702.6|19
1595931000000|2020-07-28 10:10:00|1709.6|1703.6|1710.9|1704.9|1710.9|1704.9|1709.6|1703.6|6
1595931300000|2020-07-28 10:15:00|1710.6|1704.6|1711.4|1705.4|1711.4|1705.4|1710.4|1704.4|6
1595931600000|2020-07-28 10:20:00|1710.9|1704.9|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|9
1595931900000|2020-07-28 10:25:00|1712.1|1706.1|1711.9|1705.9|1712.1|1706.1|1711.9|1705.9|4
1595932200000|2020-07-28 10:30:00|1712.1|1706.1|1712.1|1706.1|1712.4|1706.4|1711.9|1705.9|5
1595932500000|2020-07-28 10:35:00|1712.4|1706.4|1711.6|1705.6|1712.6|1706.6|1711.6|1705.6|5
1595932800000|2020-07-28 10:40:00|1711.9|1705.9|1711.9|1705.9|1711.9|1705.9|1711.9|1705.9|1
1595933100000|2020-07-28 10:45:00|1712.1|1706.1|1712.4|1706.4|1712.6|1706.6|1712.1|1706.1|6
1595933400000|2020-07-28 10:50:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.1|1706.1|11
1595933700000|2020-07-28 10:55:00|1712.9|1706.9|1712.9|1706.9|1712.9|1706.9|1712.9|1706.9|1
1595934000000|2020-07-28 11:00:00|1713.1|1707.1|1713.4|1707.4|1714.4|1708.4|1713.1|1707.1|11
1595934300000|2020-07-28 11:05:00|1713.6|1707.6|1714.1|1708.1|1714.6|1708.6|1713.6|1707.6|12
1595934600000|2020-07-28 11:10:00|1713.9|1707.9|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|19
1595934900000|2020-07-28 11:15:00|1713.1|1707.1|1711.9|1705.9|1713.1|1707.1|1711.9|1705.9|19
1595935200000|2020-07-28 11:20:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|16
1595935500000|2020-07-28 11:25:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1711.4|1705.4|5
1595935800000|2020-07-28 11:30:00|1712.1|1706.1|1712.4|1706.4|1712.4|1706.4|1712.1|1706.1|2
1595936100000|2020-07-28 11:35:00|1712.6|1706.6|1712.6|1706.6|1713.1|1707.1|1712.1|1706.1|13
1595936400000|2020-07-28 11:40:00|1712.9|1706.9|1712.4|1706.4|1712.9|1706.9|1711.4|1705.4|14
1595936700000|2020-07-28 11:45:00|1712.1|1706.1|1713.9|1707.9|1714.1|1708.1|1711.9|1705.9|15
1595937000000|2020-07-28 11:50:00|1714.1|1708.1|1713.9|1707.9|1715.9|1709.9|1713.6|1707.6|25
1595937300000|2020-07-28 11:55:00|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1711.4|1705.4|40
1595937600000|2020-07-28 12:00:00|1713.9|1707.9|1713.4|1707.4|1713.9|1707.9|1711.6|1705.6|45
1595937900000|2020-07-28 12:05:00|1713.6|1707.6|1714.1|1708.1|1715.1|1709.1|1712.6|1706.6|33
1595938200000|2020-07-28 12:10:00|1713.9|1707.9|1714.6|1708.6|1714.6|1708.6|1713.6|1707.6|18
1595938500000|2020-07-28 12:15:00|1714.9|1708.9|1714.4|1708.4|1714.9|1708.9|1714.1|1708.1|8
1595938800000|2020-07-28 12:20:00|1714.9|1708.9|1715.4|1709.4|1716.1|1710.1|1714.9|1708.9|8
1595939100000|2020-07-28 12:25:00|1715.9|1709.9|1716.1|1710.1|1716.1|1710.1|1714.9|1708.9|27
1595939400000|2020-07-28 12:30:00|1716.4|1710.4|1717.4|1711.4|1717.9|1711.9|1716.1|1710.1|29
1595939700000|2020-07-28 12:35:00|1717.6|1711.6|1717.4|1711.4|1718.1|1712.1|1717.1|1711.1|11
1595940000000|2020-07-28 12:40:00|1717.6|1711.6|1718.1|1712.1|1719.4|1713.4|1717.6|1711.6|29
1595940300000|2020-07-28 12:45:00|1718.4|1712.4|1718.4|1712.4|1719.4|1713.4|1718.1|1712.1|20
1595940600000|2020-07-28 12:50:00|1718.1|1712.1|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|14
1595940900000|2020-07-28 12:55:00|1719.1|1713.1|1718.6|1712.6|1719.6|1713.6|1718.6|1712.6|14
1595941200000|2020-07-28 13:00:00|1718.4|1712.4|1719.9|1713.9|1719.9|1713.9|1718.4|1712.4|44
1595941500000|2020-07-28 13:05:00|1719.6|1713.6|1722.4|1716.4|1722.4|1716.4|1719.4|1713.4|28
1595941800000|2020-07-28 13:10:00|1721.9|1715.9|1720.9|1714.9|1721.9|1715.9|1719.6|1713.6|39
1595942100000|2020-07-28 13:15:00|1721.1|1715.1|1722.1|1716.1|1722.1|1716.1|1721.1|1715.1|27
1595942400000|2020-07-28 13:20:00|1722.4|1716.4|1721.6|1715.6|1722.4|1716.4|1720.9|1714.9|23
1595942700000|2020-07-28 13:25:00|1721.9|1715.9|1721.6|1715.6|1721.9|1715.9|1720.6|1714.6|15
1595943000000|2020-07-28 13:30:00|1721.4|1715.4|1721.1|1715.1|1721.9|1715.9|1720.1|1714.1|33
1595943300000|2020-07-28 13:35:00|1721.6|1715.6|1721.6|1715.6|1721.9|1715.9|1720.6|1714.6|34
1595943600000|2020-07-28 13:40:00|1721.4|1715.4|1722.1|1716.1|1722.1|1716.1|1721.4|1715.4|18
1595943900000|2020-07-28 13:45:00|1722.4|1716.4|1723.9|1717.9|1723.9|1717.9|1722.4|1716.4|21
1595944200000|2020-07-28 13:50:00|1724.1|1718.1|1724.4|1718.4|1724.9|1718.9|1723.4|1717.4|24
1595944500000|2020-07-28 13:55:00|1724.6|1718.6|1722.6|1716.6|1724.9|1718.9|1722.4|1716.4|51
1595944800000|2020-07-28 14:00:00|1722.4|1716.4|1722.1|1716.1|1724.1|1718.1|1722.1|1716.1|58
1595945100000|2020-07-28 14:05:00|1722.4|1716.4|1722.4|1716.4|1722.6|1716.6|1721.1|1715.1|34
1595945400000|2020-07-28 14:10:00|1722.6|1716.6|1723.4|1717.4|1723.6|1717.6|1722.4|1716.4|13
1595945700000|2020-07-28 14:15:00|1723.6|1717.6|1722.9|1716.9|1723.6|1717.6|1722.4|1716.4|13
1595946000000|2020-07-28 14:20:00|1722.6|1716.6|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|28
1595946300000|2020-07-28 14:25:00|1722.9|1716.9|1724.1|1718.1|1724.1|1718.1|1722.6|1716.6|30
1595946600000|2020-07-28 14:30:00|1723.6|1717.6|1719.9|1713.9|1723.6|1717.6|1719.9|1713.9|25
1595946900000|2020-07-28 14:35:00|1720.1|1714.1|1720.9|1714.9|1720.9|1714.9|1719.4|1713.4|21
1595947200000|2020-07-28 14:40:00|1721.1|1715.1|1720.9|1714.9|1721.9|1715.9|1720.9|1714.9|28
1595947500000|2020-07-28 14:45:00|1721.1|1715.1|1719.9|1713.9|1722.1|1716.1|1718.1|1712.1|38
1595947800000|2020-07-28 14:50:00|1720.4|1714.4|1721.9|1715.9|1722.4|1716.4|1719.1|1713.1|25
1595948100000|2020-07-28 14:55:00|1722.1|1716.1|1723.6|1717.6|1723.9|1717.9|1721.4|1715.4|23
1595948400000|2020-07-28 15:00:00|1723.9|1717.9|1725.4|1719.4|1727.1|1721.1|1723.6|1717.6|53
1595948700000|2020-07-28 15:05:00|1725.6|1719.6|1726.6|1720.6|1726.9|1720.9|1724.6|1718.6|29
1595949000000|2020-07-28 15:10:00|1726.9|1720.9|1727.9|1721.9|1727.9|1721.9|1726.6|1720.6|17
1595949300000|2020-07-28 15:15:00|1727.4|1721.4|1727.6|1721.6|1728.1|1722.1|1726.9|1720.9|33
1595949600000|2020-07-28 15:20:00|1727.9|1721.9|1728.4|1722.4|1729.4|1723.4|1727.6|1721.6|15
1595949900000|2020-07-28 15:25:00|1728.9|1722.9|1728.9|1722.9|1729.9|1723.9|1728.4|1722.4|25
1595950200000|2020-07-28 15:30:00|1728.6|1722.6|1726.6|1720.6|1728.9|1722.9|1725.4|1719.4|58
1595950500000|2020-07-28 15:35:00|1726.4|1720.4|1728.4|1722.4|1728.6|1722.6|1725.4|1719.4|31
1595950800000|2020-07-28 15:40:00|1728.1|1722.1|1727.1|1721.1|1728.4|1722.4|1726.1|1720.1|25
1595951100000|2020-07-28 15:45:00|1727.4|1721.4|1727.9|1721.9|1728.4|1722.4|1727.1|1721.1|24
1595951400000|2020-07-28 15:50:00|1728.1|1722.1|1728.6|1722.6|1728.6|1722.6|1727.4|1721.4|8
1595951700000|2020-07-28 15:55:00|1728.1|1722.1|1729.4|1723.4|1729.6|1723.6|1727.6|1721.6|20
1595952300000|2020-07-28 16:05:00|1729.6|1723.6|1728.1|1722.1|1729.6|1723.6|1727.9|1721.9|15
1595952600000|2020-07-28 16:10:00|1728.6|1722.6|1728.9|1722.9|1729.4|1723.4|1728.6|1722.6|15
1595952900000|2020-07-28 16:15:00|1729.1|1723.1|1729.6|1723.6|1729.6|1723.6|1729.1|1723.1|3
1595953200000|2020-07-28 16:20:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1728.6|1722.6|10
1595953500000|2020-07-28 16:25:00|1729.1|1723.1|1728.9|1722.9|1729.1|1723.1|1728.9|1722.9|2
1595953800000|2020-07-28 16:30:00|1728.6|1722.6|1729.1|1723.1|1729.6|1723.6|1728.6|1722.6|6
1595954100000|2020-07-28 16:35:00|1729.6|1723.6|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|6
1595954400000|2020-07-28 16:40:00|1730.1|1724.1|1729.6|1723.6|1730.4|1724.4|1729.6|1723.6|12
1595954700000|2020-07-28 16:45:00|1729.9|1723.9|1730.1|1724.1|1730.6|1724.6|1729.9|1723.9|10
1595955000000|2020-07-28 16:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|4
1595955300000|2020-07-28 16:55:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|16
1595980800000|2020-07-29 00:00:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1729.4|1723.4|2
1595981100000|2020-07-29 00:05:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|3
1595981400000|2020-07-29 00:10:00|1729.9|1723.9|1729.6|1723.6|1729.9|1723.9|1729.6|1723.6|2
1595981700000|2020-07-29 00:15:00|1729.9|1723.9|1730.1|1724.1|1730.1|1724.1|1729.9|1723.9|2
1595982000000|2020-07-29 00:20:00|1730.4|1724.4|1732.4|1726.4|1732.9|1726.9|1730.4|1724.4|10
1595982300000|2020-07-29 00:25:00|1732.1|1726.1|1732.9|1726.9|1733.1|1727.1|1732.1|1726.1|4
1595982900000|2020-07-29 00:35:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.9|1725.9|3
1595983500000|2020-07-29 00:45:00|1731.1|1725.1|1732.4|1726.4|1732.4|1726.4|1730.9|1724.9|6
1595983800000|2020-07-29 00:50:00|1731.9|1725.9|1732.9|1726.9|1733.4|1727.4|1731.9|1725.9|8
1595984100000|2020-07-29 00:55:00|1732.6|1726.6|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|2
1595984400000|2020-07-29 01:00:00|1733.1|1727.1|1732.6|1726.6|1733.1|1727.1|1729.9|1723.9|30
1595984700000|2020-07-29 01:05:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1731.4|1725.4|28
1595985000000|2020-07-29 01:10:00|1732.4|1726.4|1731.6|1725.6|1733.1|1727.1|1730.9|1724.9|20
1595985300000|2020-07-29 01:15:00|1731.4|1725.4|1729.1|1723.1|1731.6|1725.6|1728.9|1722.9|30
1595985600000|2020-07-29 01:20:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1727.9|1721.9|31
1595985900000|2020-07-29 01:25:00|1728.6|1722.6|1727.9|1721.9|1728.9|1722.9|1727.9|1721.9|11
1595986200000|2020-07-29 01:30:00|1728.1|1722.1|1727.6|1721.6|1728.1|1722.1|1727.4|1721.4|9
1595986500000|2020-07-29 01:35:00|1727.9|1721.9|1728.4|1722.4|1728.9|1722.9|1727.6|1721.6|7
1595986800000|2020-07-29 01:40:00|1728.1|1722.1|1728.4|1722.4|1728.4|1722.4|1728.1|1722.1|2
1595987100000|2020-07-29 01:45:00|1728.6|1722.6|1729.6|1723.6|1730.4|1724.4|1728.6|1722.6|9
1595987700000|2020-07-29 01:55:00|1729.9|1723.9|1729.6|1723.6|1730.1|1724.1|1729.6|1723.6|8
1595988000000|2020-07-29 02:00:00|1729.4|1723.4|1728.1|1722.1|1729.6|1723.6|1727.6|1721.6|14
1595988300000|2020-07-29 02:05:00|1727.9|1721.9|1727.4|1721.4|1727.9|1721.9|1727.1|1721.1|8
1595988600000|2020-07-29 02:10:00|1727.6|1721.6|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|3
1595989200000|2020-07-29 02:20:00|1727.9|1721.9|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|2
1595989500000|2020-07-29 02:25:00|1727.9|1721.9|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|4
1595989800000|2020-07-29 02:30:00|1727.9|1721.9|1727.1|1721.1|1728.6|1722.6|1727.1|1721.1|21
1595990400000|2020-07-29 02:40:00|1726.9|1720.9|1727.1|1721.1|1727.1|1721.1|1726.6|1720.6|8
1595990700000|2020-07-29 02:45:00|1726.9|1720.9|1727.1|1721.1|1727.1|1721.1|1726.4|1720.4|11
1595991300000|2020-07-29 02:55:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1
1595991600000|2020-07-29 03:00:00|1727.1|1721.1|1727.9|1721.9|1727.9|1721.9|1726.9|1720.9|6
1595991900000|2020-07-29 03:05:00|1727.6|1721.6|1729.9|1723.9|1729.9|1723.9|1727.6|1721.6|8
1595992200000|2020-07-29 03:10:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.6|1723.6|9
1595992500000|2020-07-29 03:15:00|1729.9|1723.9|1730.1|1724.1|1730.1|1724.1|1729.6|1723.6|4
1595992800000|2020-07-29 03:20:00|1729.9|1723.9|1730.4|1724.4|1730.4|1724.4|1729.9|1723.9|5
1595993100000|2020-07-29 03:25:00|1730.1|1724.1|1729.4|1723.4|1730.1|1724.1|1729.4|1723.4|3
1595994000000|2020-07-29 03:40:00|1728.9|1722.9|1728.9|1722.9|1729.1|1723.1|1728.9|1722.9|3
1595994300000|2020-07-29 03:45:00|1728.6|1722.6|1728.9|1722.9|1729.1|1723.1|1728.4|1722.4|6
1595994600000|2020-07-29 03:50:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|4
1595994900000|2020-07-29 03:55:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|4
1595995200000|2020-07-29 04:00:00|1729.1|1723.1|1728.9|1722.9|1729.1|1723.1|1728.6|1722.6|4
1595995500000|2020-07-29 04:05:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|2
1595995800000|2020-07-29 04:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1595997300000|2020-07-29 04:35:00|1729.1|1723.1|1728.4|1722.4|1729.1|1723.1|1728.4|1722.4|4
1595997600000|2020-07-29 04:40:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1595997900000|2020-07-29 04:45:00|1728.4|1722.4|1728.1|1722.1|1728.4|1722.4|1728.1|1722.1|2
1595998800000|2020-07-29 05:00:00|1728.4|1722.4|1728.1|1722.1|1728.4|1722.4|1727.6|1721.6|6
1595999100000|2020-07-29 05:05:00|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1
1595999400000|2020-07-29 05:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1596000000000|2020-07-29 05:20:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|2
1596000600000|2020-07-29 05:30:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.4|1723.4|7
1596000900000|2020-07-29 05:35:00|1730.1|1724.1|1730.4|1724.4|1730.4|1724.4|1730.1|1724.1|2
1596001200000|2020-07-29 05:40:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.4|1723.4|4
1596001500000|2020-07-29 05:45:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|2
1596001800000|2020-07-29 05:50:00|1730.1|1724.1|1729.9|1723.9|1730.4|1724.4|1729.6|1723.6|6
1596002100000|2020-07-29 05:55:00|1729.6|1723.6|1730.9|1724.9|1730.9|1724.9|1729.6|1723.6|7
1596002400000|2020-07-29 06:00:00|1730.6|1724.6|1730.9|1724.9|1730.9|1724.9|1730.1|1724.1|5
1596002700000|2020-07-29 06:05:00|1730.6|1724.6|1730.1|1724.1|1731.4|1725.4|1730.1|1724.1|15
1596003000000|2020-07-29 06:10:00|1730.4|1724.4|1731.6|1725.6|1731.9|1725.9|1730.4|1724.4|17
1596003300000|2020-07-29 06:15:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1731.1|1725.1|8
1596003600000|2020-07-29 06:20:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.4|1725.4|2
1596003900000|2020-07-29 06:25:00|1731.6|1725.6|1729.6|1723.6|1731.6|1725.6|1729.1|1723.1|17
1596004200000|2020-07-29 06:30:00|1730.1|1724.1|1729.4|1723.4|1730.9|1724.9|1729.4|1723.4|25
1596004500000|2020-07-29 06:35:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1729.4|1723.4|4
1596004800000|2020-07-29 06:40:00|1729.1|1723.1|1729.9|1723.9|1729.9|1723.9|1729.1|1723.1|4
1596005100000|2020-07-29 06:45:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.4|1723.4|4
1596005400000|2020-07-29 06:50:00|1729.6|1723.6|1729.6|1723.6|1729.9|1723.9|1729.4|1723.4|6
1596005700000|2020-07-29 06:55:00|1729.9|1723.9|1727.6|1721.6|1729.9|1723.9|1727.6|1721.6|21
1596006000000|2020-07-29 07:00:00|1727.9|1721.9|1728.4|1722.4|1730.1|1724.1|1727.9|1721.9|28
1596006300000|2020-07-29 07:05:00|1728.1|1722.1|1727.4|1721.4|1728.1|1722.1|1727.4|1721.4|6
1596006600000|2020-07-29 07:10:00|1727.1|1721.1|1728.1|1722.1|1728.6|1722.6|1727.1|1721.1|14
1596006900000|2020-07-29 07:15:00|1728.6|1722.6|1727.1|1721.1|1728.6|1722.6|1727.1|1721.1|10
1596007200000|2020-07-29 07:20:00|1727.6|1721.6|1730.1|1724.1|1730.4|1724.4|1727.6|1721.6|20
1596007500000|2020-07-29 07:25:00|1730.4|1724.4|1729.6|1723.6|1730.4|1724.4|1729.6|1723.6|9
1596007800000|2020-07-29 07:30:00|1729.9|1723.9|1730.1|1724.1|1730.6|1724.6|1729.6|1723.6|10
1596008100000|2020-07-29 07:35:00|1730.4|1724.4|1730.1|1724.1|1730.6|1724.6|1730.1|1724.1|4
1596008400000|2020-07-29 07:40:00|1730.4|1724.4|1731.9|1725.9|1732.4|1726.4|1730.4|1724.4|15
1596008700000|2020-07-29 07:45:00|1732.1|1726.1|1732.4|1726.4|1732.4|1726.4|1731.4|1725.4|4
1596009000000|2020-07-29 07:50:00|1732.1|1726.1|1730.9|1724.9|1732.4|1726.4|1730.9|1724.9|11
1596009300000|2020-07-29 07:55:00|1731.1|1725.1|1729.9|1723.9|1731.6|1725.6|1729.9|1723.9|11
1596009600000|2020-07-29 08:00:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1729.6|1723.6|9
1596009900000|2020-07-29 08:05:00|1729.9|1723.9|1731.1|1725.1|1731.6|1725.6|1729.1|1723.1|11
1596010200000|2020-07-29 08:10:00|1731.4|1725.4|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|5
1596010500000|2020-07-29 08:15:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.1|1725.1|6
1596010800000|2020-07-29 08:20:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|2
1596011100000|2020-07-29 08:25:00|1731.4|1725.4|1731.9|1725.9|1731.9|1725.9|1731.4|1725.4|3
1596011400000|2020-07-29 08:30:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1731.6|1725.6|16
1596011700000|2020-07-29 08:35:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.1|1725.1|5
1596012000000|2020-07-29 08:40:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.6|1725.6|2
1596012300000|2020-07-29 08:45:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|5
1596012600000|2020-07-29 08:50:00|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1731.1|1725.1|3
1596012900000|2020-07-29 08:55:00|1731.1|1725.1|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|3
1596013200000|2020-07-29 09:00:00|1730.9|1724.9|1730.4|1724.4|1730.9|1724.9|1730.4|1724.4|2
1596013500000|2020-07-29 09:05:00|1730.6|1724.6|1728.6|1722.6|1730.9|1724.9|1728.1|1722.1|12
1596013800000|2020-07-29 09:10:00|1728.9|1722.9|1729.1|1723.1|1729.1|1723.1|1728.6|1722.6|4
1596014100000|2020-07-29 09:15:00|1728.9|1722.9|1728.1|1722.1|1728.9|1722.9|1727.9|1721.9|4
1596014400000|2020-07-29 09:20:00|1728.4|1722.4|1728.4|1722.4|1728.6|1722.6|1728.1|1722.1|9
1596014700000|2020-07-29 09:25:00|1728.6|1722.6|1727.9|1721.9|1729.1|1723.1|1727.9|1721.9|7
1596015000000|2020-07-29 09:30:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1727.4|1721.4|14
1596015600000|2020-07-29 09:40:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1726.9|1720.9|7
1596016200000|2020-07-29 09:50:00|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1
1596016500000|2020-07-29 09:55:00|1726.4|1720.4|1725.6|1719.6|1726.6|1720.6|1725.6|1719.6|5
1596016800000|2020-07-29 10:00:00|1725.9|1719.9|1725.6|1719.6|1726.1|1720.1|1725.6|1719.6|7
1596017100000|2020-07-29 10:05:00|1725.9|1719.9|1725.6|1719.6|1726.4|1720.4|1725.6|1719.6|5
1596017400000|2020-07-29 10:10:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1725.6|1719.6|6
1596017700000|2020-07-29 10:15:00|1726.6|1720.6|1725.6|1719.6|1726.6|1720.6|1725.6|1719.6|7
1596018000000|2020-07-29 10:20:00|1725.4|1719.4|1724.4|1718.4|1725.4|1719.4|1724.1|1718.1|11
1596018300000|2020-07-29 10:25:00|1724.6|1718.6|1725.4|1719.4|1725.4|1719.4|1724.6|1718.6|2
1596018600000|2020-07-29 10:30:00|1725.6|1719.6|1725.4|1719.4|1725.9|1719.9|1725.4|1719.4|7
1596018900000|2020-07-29 10:35:00|1725.6|1719.6|1725.4|1719.4|1725.6|1719.6|1725.4|1719.4|2
1596019200000|2020-07-29 10:40:00|1725.1|1719.1|1724.6|1718.6|1725.4|1719.4|1724.6|1718.6|8
1596019500000|2020-07-29 10:45:00|1724.9|1718.9|1724.9|1718.9|1725.4|1719.4|1724.9|1718.9|5
1596019800000|2020-07-29 10:50:00|1725.4|1719.4|1724.9|1718.9|1725.4|1719.4|1724.9|1718.9|2
1596020700000|2020-07-29 11:05:00|1724.6|1718.6|1724.9|1718.9|1724.9|1718.9|1724.6|1718.6|2
1596021300000|2020-07-29 11:15:00|1724.6|1718.6|1724.1|1718.1|1724.9|1718.9|1723.9|1717.9|8
1596021600000|2020-07-29 11:20:00|1724.4|1718.4|1724.9|1718.9|1725.4|1719.4|1723.9|1717.9|10
1596021900000|2020-07-29 11:25:00|1725.1|1719.1|1727.9|1721.9|1728.9|1722.9|1725.1|1719.1|26
1596022200000|2020-07-29 11:30:00|1728.1|1722.1|1727.4|1721.4|1728.1|1722.1|1726.6|1720.6|18
1596022500000|2020-07-29 11:35:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1726.6|1720.6|10
1596022800000|2020-07-29 11:40:00|1727.6|1721.6|1727.9|1721.9|1727.9|1721.9|1727.1|1721.1|8
1596023100000|2020-07-29 11:45:00|1728.1|1722.1|1728.6|1722.6|1728.6|1722.6|1727.6|1721.6|10
1596023400000|2020-07-29 11:50:00|1728.4|1722.4|1728.1|1722.1|1728.9|1722.9|1726.6|1720.6|17
1596023700000|2020-07-29 11:55:00|1728.4|1722.4|1730.1|1724.1|1731.1|1725.1|1727.9|1721.9|72
1596024000000|2020-07-29 12:00:00|1729.4|1723.4|1731.1|1725.1|1731.4|1725.4|1729.4|1723.4|25
1596024300000|2020-07-29 12:05:00|1731.4|1725.4|1731.6|1725.6|1731.9|1725.9|1731.1|1725.1|8
1596024600000|2020-07-29 12:10:00|1731.4|1725.4|1732.1|1726.1|1732.1|1726.1|1731.1|1725.1|12
1596024900000|2020-07-29 12:15:00|1731.9|1725.9|1730.6|1724.6|1731.9|1725.9|1730.4|1724.4|10
1596025200000|2020-07-29 12:20:00|1730.4|1724.4|1730.4|1724.4|1731.1|1725.1|1730.1|1724.1|23
1596025500000|2020-07-29 12:25:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1729.1|1723.1|15
1596025800000|2020-07-29 12:30:00|1729.4|1723.4|1727.9|1721.9|1729.4|1723.4|1727.1|1721.1|38
1596026100000|2020-07-29 12:35:00|1727.6|1721.6|1727.6|1721.6|1728.1|1722.1|1726.4|1720.4|23
1596026400000|2020-07-29 12:40:00|1727.4|1721.4|1725.6|1719.6|1727.6|1721.6|1725.1|1719.1|19
1596026700000|2020-07-29 12:45:00|1725.9|1719.9|1724.9|1718.9|1726.1|1720.1|1724.1|1718.1|24
1596027000000|2020-07-29 12:50:00|1725.1|1719.1|1722.1|1716.1|1725.6|1719.6|1721.6|1715.6|21
1596027300000|2020-07-29 12:55:00|1722.4|1716.4|1723.4|1717.4|1724.4|1718.4|1722.4|1716.4|19
1596027600000|2020-07-29 13:00:00|1723.1|1717.1|1726.4|1720.4|1726.6|1720.6|1722.9|1716.9|73
1596027900000|2020-07-29 13:05:00|1726.1|1720.1|1724.6|1718.6|1726.6|1720.6|1724.1|1718.1|32
1596028200000|2020-07-29 13:10:00|1724.9|1718.9|1724.1|1718.1|1725.1|1719.1|1723.6|1717.6|37
1596028500000|2020-07-29 13:15:00|1723.9|1717.9|1725.9|1719.9|1726.6|1720.6|1723.9|1717.9|27
1596028800000|2020-07-29 13:20:00|1726.1|1720.1|1727.6|1721.6|1728.4|1722.4|1725.9|1719.9|17
1596029100000|2020-07-29 13:25:00|1727.1|1721.1|1727.1|1721.1|1727.9|1721.9|1726.9|1720.9|19
1596029400000|2020-07-29 13:30:00|1727.4|1721.4|1726.6|1720.6|1729.6|1723.6|1726.6|1720.6|39
1596029700000|2020-07-29 13:35:00|1726.4|1720.4|1726.6|1720.6|1727.1|1721.1|1726.1|1720.1|25
1596030000000|2020-07-29 13:40:00|1726.9|1720.9|1727.4|1721.4|1727.9|1721.9|1725.6|1719.6|29
1596030300000|2020-07-29 13:45:00|1727.6|1721.6|1721.6|1715.6|1727.6|1721.6|1721.1|1715.1|76
1596030600000|2020-07-29 13:50:00|1721.9|1715.9|1723.4|1717.4|1724.4|1718.4|1721.9|1715.9|37
1596030900000|2020-07-29 13:55:00|1723.6|1717.6|1724.6|1718.6|1725.4|1719.4|1722.4|1716.4|36
1596031200000|2020-07-29 14:00:00|1724.9|1718.9|1724.6|1718.6|1724.9|1718.9|1723.9|1717.9|20
1596031500000|2020-07-29 14:05:00|1724.4|1718.4|1723.4|1717.4|1724.4|1718.4|1721.9|1715.9|30
1596031800000|2020-07-29 14:10:00|1723.6|1717.6|1723.1|1717.1|1725.4|1719.4|1723.1|1717.1|51
1596032100000|2020-07-29 14:15:00|1722.9|1716.9|1724.9|1718.9|1725.6|1719.6|1722.1|1716.1|73
1596032400000|2020-07-29 14:20:00|1724.6|1718.6|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|43
1596032700000|2020-07-29 14:25:00|1723.1|1717.1|1724.4|1718.4|1725.9|1719.9|1722.9|1716.9|59
1596033000000|2020-07-29 14:30:00|1724.6|1718.6|1724.6|1718.6|1725.9|1719.9|1723.6|1717.6|53
1596033300000|2020-07-29 14:35:00|1724.4|1718.4|1724.6|1718.6|1725.6|1719.6|1723.9|1717.9|24
1596033600000|2020-07-29 14:40:00|1724.4|1718.4|1724.6|1718.6|1724.6|1718.6|1723.6|1717.6|38
1596033900000|2020-07-29 14:45:00|1724.4|1718.4|1723.1|1717.1|1724.4|1718.4|1722.9|1716.9|25
1596034200000|2020-07-29 14:50:00|1723.4|1717.4|1724.9|1718.9|1725.1|1719.1|1723.4|1717.4|24
1596034500000|2020-07-29 14:55:00|1725.1|1719.1|1725.4|1719.4|1725.4|1719.4|1724.6|1718.6|24
1596034800000|2020-07-29 15:00:00|1726.1|1720.1|1725.6|1719.6|1726.1|1720.1|1724.9|1718.9|29
1596035100000|2020-07-29 15:05:00|1725.4|1719.4|1725.6|1719.6|1726.1|1720.1|1725.1|1719.1|25
1596035400000|2020-07-29 15:10:00|1725.9|1719.9|1725.6|1719.6|1725.9|1719.9|1724.4|1718.4|29
1596035700000|2020-07-29 15:15:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|8
1596036000000|2020-07-29 15:20:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|6
1596036300000|2020-07-29 15:25:00|1725.4|1719.4|1727.1|1721.1|1727.1|1721.1|1725.1|1719.1|17
1596036600000|2020-07-29 15:30:00|1727.6|1721.6|1727.6|1721.6|1729.4|1723.4|1727.1|1721.1|58
1596036900000|2020-07-29 15:35:00|1727.1|1721.1|1728.1|1722.1|1728.6|1722.6|1726.6|1720.6|20
1596037200000|2020-07-29 15:40:00|1727.9|1721.9|1728.6|1722.6|1728.9|1722.9|1727.6|1721.6|12
1596037500000|2020-07-29 15:45:00|1728.4|1722.4|1728.6|1722.6|1729.1|1723.1|1727.9|1721.9|11
1596037800000|2020-07-29 15:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1596038100000|2020-07-29 15:55:00|1729.1|1723.1|1728.6|1722.6|1729.1|1723.1|1728.6|1722.6|3
1596038400000|2020-07-29 16:00:00|1729.1|1723.1|1729.1|1723.1|1729.4|1723.4|1729.1|1723.1|3
1596038700000|2020-07-29 16:05:00|1730.1|1724.1|1731.1|1725.1|1731.6|1725.6|1730.1|1724.1|8
1596039000000|2020-07-29 16:10:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|7
1596039300000|2020-07-29 16:15:00|1731.1|1725.1|1730.1|1724.1|1731.1|1725.1|1730.1|1724.1|5
1596039600000|2020-07-29 16:20:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1596039900000|2020-07-29 16:25:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1
1596040200000|2020-07-29 16:30:00|1729.4|1723.4|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|2
1596040500000|2020-07-29 16:35:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1596040800000|2020-07-29 16:40:00|1730.1|1724.1|1730.6|1724.6|1730.6|1724.6|1730.1|1724.1|5
1596041100000|2020-07-29 16:45:00|1730.4|1724.4|1731.4|1725.4|1731.4|1725.4|1730.4|1724.4|3
1596041400000|2020-07-29 16:50:00|1731.1|1725.1|1731.6|1725.6|1731.9|1725.9|1731.1|1725.1|11
1596041700000|2020-07-29 16:55:00|1731.8|1725.8|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|6
1596067200000|2020-07-30 00:00:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.1|1723.1|5
1596067500000|2020-07-30 00:05:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730.4|1724.4|5
1596067800000|2020-07-30 00:10:00|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1
1596068100000|2020-07-30 00:15:00|1730.9|1724.9|1731.4|1725.4|1731.6|1725.6|1730.6|1724.6|4
1596068400000|2020-07-30 00:20:00|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1731.4|1725.4|3
1596068700000|2020-07-30 00:25:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1730.9|1724.9|3
1596069000000|2020-07-30 00:30:00|1730.6|1724.6|1730.1|1724.1|1730.6|1724.6|1729.9|1723.9|4
1596069300000|2020-07-30 00:35:00|1730.4|1724.4|1730.9|1724.9|1731.1|1725.1|1730.4|1724.4|5
1596069900000|2020-07-30 00:45:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1596070200000|2020-07-30 00:50:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1
1596070500000|2020-07-30 00:55:00|1731.1|1725.1|1730.9|1724.9|1731.1|1725.1|1730.9|1724.9|2
1596070800000|2020-07-30 01:00:00|1730.4|1724.4|1729.6|1723.6|1730.4|1724.4|1728.4|1722.4|15
1596071100000|2020-07-30 01:05:00|1729.9|1723.9|1731.6|1725.6|1731.6|1725.6|1729.9|1723.9|26
1596071400000|2020-07-30 01:10:00|1732.1|1726.1|1731.4|1725.4|1732.1|1726.1|1730.1|1724.1|40
1596071700000|2020-07-30 01:15:00|1731.6|1725.6|1731.9|1725.9|1732.6|1726.6|1731.4|1725.4|28
1596072000000|2020-07-30 01:20:00|1732.1|1726.1|1731.9|1725.9|1732.6|1726.6|1731.9|1725.9|20
1596072300000|2020-07-30 01:25:00|1732.1|1726.1|1732.6|1726.6|1732.9|1726.9|1732.1|1726.1|19
1596072600000|2020-07-30 01:30:00|1732.4|1726.4|1732.1|1726.1|1732.6|1726.6|1731.1|1725.1|35
1596072900000|2020-07-30 01:35:00|1732.4|1726.4|1731.1|1725.1|1732.6|1726.6|1729.4|1723.4|87
1596073200000|2020-07-30 01:40:00|1731.4|1725.4|1730.6|1724.6|1731.9|1725.9|1729.6|1723.6|49
1596073500000|2020-07-30 01:45:00|1730.9|1724.9|1730.6|1724.6|1731.4|1725.4|1730.1|1724.1|12
1596073800000|2020-07-30 01:50:00|1730.9|1724.9|1730.4|1724.4|1730.9|1724.9|1729.6|1723.6|16
1596074100000|2020-07-30 01:55:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|6
1596074400000|2020-07-30 02:00:00|1729.4|1723.4|1730.9|1724.9|1730.9|1724.9|1729.4|1723.4|7
1596074700000|2020-07-30 02:05:00|1730.6|1724.6|1730.9|1724.9|1730.9|1724.9|1730.1|1724.1|13
1596076200000|2020-07-30 02:30:00|1730.6|1724.6|1732.1|1726.1|1732.1|1726.1|1730.6|1724.6|8
1596076500000|2020-07-30 02:35:00|1731.9|1725.9|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|10
1596076800000|2020-07-30 02:40:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.4|1725.4|2
1596077100000|2020-07-30 02:45:00|1731.6|1725.6|1732.4|1726.4|1732.6|1726.6|1731.6|1725.6|12
1596077400000|2020-07-30 02:50:00|1732.6|1726.6|1733.1|1727.1|1733.1|1727.1|1732.4|1726.4|5
1596077700000|2020-07-30 02:55:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1732.6|1726.6|2
1596078000000|2020-07-30 03:00:00|1732.9|1726.9|1733.1|1727.1|1733.1|1727.1|1732.9|1726.9|2
1596078300000|2020-07-30 03:05:00|1733.4|1727.4|1733.9|1727.9|1733.9|1727.9|1733.4|1727.4|7
1596078600000|2020-07-30 03:10:00|1734.1|1728.1|1733.9|1727.9|1734.4|1728.4|1733.9|1727.9|7
1596078900000|2020-07-30 03:15:00|1734.1|1728.1|1733.4|1727.4|1734.1|1728.1|1733.4|1727.4|6
1596079200000|2020-07-30 03:20:00|1733.1|1727.1|1732.1|1726.1|1733.1|1727.1|1731.9|1725.9|6
1596079500000|2020-07-30 03:25:00|1731.9|1725.9|1732.4|1726.4|1732.4|1726.4|1731.9|1725.9|4
1596080100000|2020-07-30 03:35:00|1732.6|1726.6|1732.4|1726.4|1732.6|1726.6|1732.4|1726.4|4
1596081600000|2020-07-30 04:00:00|1732.6|1726.6|1732.4|1726.4|1732.6|1726.6|1732.4|1726.4|2
1596082800000|2020-07-30 04:20:00|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1
1596083700000|2020-07-30 04:35:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.9|1725.9|2
1596084300000|2020-07-30 04:45:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|3
1596084600000|2020-07-30 04:50:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|4
1596085200000|2020-07-30 05:00:00|1731.9|1725.9|1732.1|1726.1|1732.1|1726.1|1731.9|1725.9|2
1596085800000|2020-07-30 05:10:00|1731.9|1725.9|1731.9|1725.9|1731.9|1725.9|1731.9|1725.9|1
1596086100000|2020-07-30 05:15:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.6|1725.6|4
1596086400000|2020-07-30 05:20:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.4|1725.4|6
1596086700000|2020-07-30 05:25:00|1731.6|1725.6|1731.4|1725.4|1732.1|1726.1|1731.1|1725.1|16
1596087000000|2020-07-30 05:30:00|1731.6|1725.6|1732.9|1726.9|1732.9|1726.9|1730.6|1724.6|33
1596087300000|2020-07-30 05:35:00|1733.1|1727.1|1732.1|1726.1|1733.1|1727.1|1731.6|1725.6|14
1596087600000|2020-07-30 05:40:00|1732.4|1726.4|1732.6|1726.6|1732.6|1726.6|1732.1|1726.1|5
1596087900000|2020-07-30 05:45:00|1732.1|1726.1|1732.1|1726.1|1732.9|1726.9|1731.9|1725.9|10
1596088500000|2020-07-30 05:55:00|1732.4|1726.4|1733.1|1727.1|1733.1|1727.1|1732.1|1726.1|7
1596088800000|2020-07-30 06:00:00|1732.9|1726.9|1732.9|1726.9|1733.6|1727.6|1732.9|1726.9|14
1596089100000|2020-07-30 06:05:00|1732.6|1726.6|1733.1|1727.1|1733.1|1727.1|1732.6|1726.6|3
1596089400000|2020-07-30 06:10:00|1733.6|1727.6|1732.6|1726.6|1734.1|1728.1|1732.6|1726.6|11
1596089700000|2020-07-30 06:15:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|2
1596090000000|2020-07-30 06:20:00|1731.4|1725.4|1732.6|1726.6|1732.6|1726.6|1730.6|1724.6|11
1596090300000|2020-07-30 06:25:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.1|1725.1|20
1596090600000|2020-07-30 06:30:00|1731.4|1725.4|1731.9|1725.9|1731.9|1725.9|1730.9|1724.9|30
1596090900000|2020-07-30 06:35:00|1732.1|1726.1|1733.1|1727.1|1733.4|1727.4|1732.1|1726.1|25
1596091200000|2020-07-30 06:40:00|1732.9|1726.9|1733.1|1727.1|1733.1|1727.1|1732.1|1726.1|11
1596091500000|2020-07-30 06:45:00|1732.9|1726.9|1733.1|1727.1|1733.6|1727.6|1732.6|1726.6|11
1596091800000|2020-07-30 06:50:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1731.9|1725.9|10
1596092100000|2020-07-30 06:55:00|1732.9|1726.9|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|5
1596092400000|2020-07-30 07:00:00|1732.6|1726.6|1732.6|1726.6|1733.1|1727.1|1731.6|1725.6|15
1596092700000|2020-07-30 07:05:00|1732.9|1726.9|1732.9|1726.9|1733.4|1727.4|1732.4|1726.4|9
1596093000000|2020-07-30 07:10:00|1733.1|1727.1|1733.4|1727.4|1734.1|1728.1|1733.1|1727.1|15
1596093300000|2020-07-30 07:15:00|1733.1|1727.1|1732.6|1726.6|1733.6|1727.6|1731.9|1725.9|24
1596093600000|2020-07-30 07:20:00|1732.4|1726.4|1731.6|1725.6|1732.6|1726.6|1731.6|1725.6|18
1596093900000|2020-07-30 07:25:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1730.6|1724.6|12
1596094200000|2020-07-30 07:30:00|1731.1|1725.1|1729.1|1723.1|1731.1|1725.1|1729.1|1723.1|17
1596094500000|2020-07-30 07:35:00|1728.9|1722.9|1726.6|1720.6|1729.1|1723.1|1725.9|1719.9|22
1596094800000|2020-07-30 07:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|12
1596095100000|2020-07-30 07:45:00|1726.4|1720.4|1725.9|1719.9|1726.6|1720.6|1725.9|1719.9|7
1596095400000|2020-07-30 07:50:00|1726.1|1720.1|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|9
1596095700000|2020-07-30 07:55:00|1727.4|1721.4|1726.9|1720.9|1728.1|1722.1|1726.9|1720.9|10
1596096000000|2020-07-30 08:00:00|1726.6|1720.6|1728.1|1722.1|1728.9|1722.9|1726.6|1720.6|16
1596096300000|2020-07-30 08:05:00|1727.9|1721.9|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|15
1596096600000|2020-07-30 08:10:00|1727.6|1721.6|1728.4|1722.4|1728.4|1722.4|1727.6|1721.6|6
1596096900000|2020-07-30 08:15:00|1728.6|1722.6|1728.6|1722.6|1728.9|1722.9|1728.4|1722.4|5
1596097200000|2020-07-30 08:20:00|1728.9|1722.9|1728.1|1722.1|1728.9|1722.9|1728.1|1722.1|7
1596097500000|2020-07-30 08:25:00|1727.6|1721.6|1727.4|1721.4|1727.6|1721.6|1726.4|1720.4|13
1596097800000|2020-07-30 08:30:00|1727.6|1721.6|1726.4|1720.4|1727.6|1721.6|1725.4|1719.4|22
1596098100000|2020-07-30 08:35:00|1726.1|1720.1|1726.9|1720.9|1726.9|1720.9|1726.1|1720.1|4
1596098400000|2020-07-30 08:40:00|1727.1|1721.1|1726.9|1720.9|1727.1|1721.1|1726.1|1720.1|5
1596098700000|2020-07-30 08:45:00|1726.6|1720.6|1726.6|1720.6|1726.9|1720.9|1726.1|1720.1|14
1596099000000|2020-07-30 08:50:00|1726.4|1720.4|1726.4|1720.4|1726.9|1720.9|1726.1|1720.1|15
1596099300000|2020-07-30 08:55:00|1726.1|1720.1|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|7
1596099600000|2020-07-30 09:00:00|1727.1|1721.1|1726.6|1720.6|1727.4|1721.4|1726.4|1720.4|14
1596099900000|2020-07-30 09:05:00|1726.4|1720.4|1723.4|1717.4|1726.6|1720.6|1723.4|1717.4|24
1596100200000|2020-07-30 09:10:00|1723.1|1717.1|1724.4|1718.4|1725.4|1719.4|1722.9|1716.9|26
1596100500000|2020-07-30 09:15:00|1724.1|1718.1|1723.9|1717.9|1724.4|1718.4|1723.6|1717.6|10
1596100800000|2020-07-30 09:20:00|1724.1|1718.1|1723.9|1717.9|1724.1|1718.1|1723.4|1717.4|6
1596101100000|2020-07-30 09:25:00|1723.6|1717.6|1722.4|1716.4|1723.9|1717.9|1722.4|1716.4|11
1596101400000|2020-07-30 09:30:00|1722.6|1716.6|1722.6|1716.6|1722.9|1716.9|1721.9|1715.9|18
1596101700000|2020-07-30 09:35:00|1722.9|1716.9|1723.4|1717.4|1723.4|1717.4|1722.9|1716.9|4
1596102000000|2020-07-30 09:40:00|1723.6|1717.6|1722.9|1716.9|1723.9|1717.9|1722.9|1716.9|19
1596102300000|2020-07-30 09:45:00|1722.4|1716.4|1720.6|1714.6|1722.4|1716.4|1720.6|1714.6|9
1596102600000|2020-07-30 09:50:00|1720.9|1714.9|1721.4|1715.4|1721.4|1715.4|1720.9|1714.9|7
1596102900000|2020-07-30 09:55:00|1721.1|1715.1|1720.9|1714.9|1721.1|1715.1|1720.9|1714.9|2
1596103200000|2020-07-30 10:00:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|8
1596103500000|2020-07-30 10:05:00|1721.6|1715.6|1721.4|1715.4|1721.6|1715.6|1721.4|1715.4|6
1596103800000|2020-07-30 10:10:00|1721.6|1715.6|1721.9|1715.9|1721.9|1715.9|1721.6|1715.6|2
1596104100000|2020-07-30 10:15:00|1721.6|1715.6|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|22
1596104400000|2020-07-30 10:20:00|1721.1|1715.1|1722.6|1716.6|1723.4|1717.4|1721.1|1715.1|21
1596104700000|2020-07-30 10:25:00|1723.1|1717.1|1723.1|1717.1|1723.4|1717.4|1722.9|1716.9|7
1596105000000|2020-07-30 10:30:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.6|1716.6|10
1596105300000|2020-07-30 10:35:00|1723.4|1717.4|1723.4|1717.4|1723.6|1717.6|1723.4|1717.4|5
1596105600000|2020-07-30 10:40:00|1723.1|1717.1|1723.9|1717.9|1723.9|1717.9|1723.1|1717.1|3
1596105900000|2020-07-30 10:45:00|1723.6|1717.6|1723.4|1717.4|1723.9|1717.9|1723.4|1717.4|13
1596106200000|2020-07-30 10:50:00|1723.6|1717.6|1723.4|1717.4|1723.9|1717.9|1723.4|1717.4|7
1596106500000|2020-07-30 10:55:00|1723.9|1717.9|1723.9|1717.9|1723.9|1717.9|1723.9|1717.9|1
1596107400000|2020-07-30 11:10:00|1723.6|1717.6|1723.9|1717.9|1723.9|1717.9|1723.4|1717.4|6
1596108000000|2020-07-30 11:20:00|1723.4|1717.4|1721.9|1715.9|1723.4|1717.4|1721.9|1715.9|6
1596108300000|2020-07-30 11:25:00|1722.1|1716.1|1723.4|1717.4|1723.4|1717.4|1722.1|1716.1|6
1596108600000|2020-07-30 11:30:00|1723.9|1717.9|1723.4|1717.4|1723.9|1717.9|1722.9|1716.9|10
1596108900000|2020-07-30 11:35:00|1723.1|1717.1|1722.9|1716.9|1723.1|1717.1|1722.6|1716.6|5
1596109500000|2020-07-30 11:45:00|1723.1|1717.1|1723.1|1717.1|1723.4|1717.4|1722.9|1716.9|5
1596109800000|2020-07-30 11:50:00|1723.4|1717.4|1722.6|1716.6|1723.4|1717.4|1722.6|1716.6|8
1596110100000|2020-07-30 11:55:00|1722.9|1716.9|1722.4|1716.4|1723.6|1717.6|1721.4|1715.4|67
1596110400000|2020-07-30 12:00:00|1722.6|1716.6|1723.9|1717.9|1724.9|1718.9|1722.6|1716.6|33
1596110700000|2020-07-30 12:05:00|1723.4|1717.4|1724.9|1718.9|1724.9|1718.9|1723.1|1717.1|13
1596111000000|2020-07-30 12:10:00|1724.6|1718.6|1724.9|1718.9|1724.9|1718.9|1723.9|1717.9|13
1596111300000|2020-07-30 12:15:00|1724.6|1718.6|1724.1|1718.1|1724.9|1718.9|1723.4|1717.4|22
1596111600000|2020-07-30 12:20:00|1724.4|1718.4|1725.9|1719.9|1725.9|1719.9|1724.4|1718.4|12
1596111900000|2020-07-30 12:25:00|1725.6|1719.6|1726.4|1720.4|1726.6|1720.6|1725.4|1719.4|24
1596112200000|2020-07-30 12:30:00|1726.9|1720.9|1727.1|1721.1|1727.4|1721.4|1725.9|1719.9|22
1596112500000|2020-07-30 12:35:00|1726.9|1720.9|1727.4|1721.4|1728.1|1722.1|1726.9|1720.9|15
1596112800000|2020-07-30 12:40:00|1727.6|1721.6|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|20
1596113100000|2020-07-30 12:45:00|1728.1|1722.1|1727.6|1721.6|1728.1|1722.1|1727.4|1721.4|15
1596113400000|2020-07-30 12:50:00|1727.4|1721.4|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|24
1596113700000|2020-07-30 12:55:00|1727.6|1721.6|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|42
1596114000000|2020-07-30 13:00:00|1727.6|1721.6|1729.1|1723.1|1729.1|1723.1|1727.6|1721.6|20
1596114300000|2020-07-30 13:05:00|1728.9|1722.9|1728.9|1722.9|1729.1|1723.1|1728.4|1722.4|15
1596114600000|2020-07-30 13:10:00|1728.6|1722.6|1729.9|1723.9|1729.9|1723.9|1728.4|1722.4|28
1596114900000|2020-07-30 13:15:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1728.6|1722.6|31
1596115200000|2020-07-30 13:20:00|1730.1|1724.1|1724.9|1718.9|1730.1|1724.1|1724.6|1718.6|38
1596115500000|2020-07-30 13:25:00|1725.1|1719.1|1724.6|1718.6|1725.9|1719.9|1724.1|1718.1|29
1596115800000|2020-07-30 13:30:00|1724.4|1718.4|1724.9|1718.9|1725.6|1719.6|1723.9|1717.9|40
1596116100000|2020-07-30 13:35:00|1725.1|1719.1|1726.9|1720.9|1727.6|1721.6|1725.1|1719.1|48
1596116400000|2020-07-30 13:40:00|1727.1|1721.1|1727.6|1721.6|1728.1|1722.1|1725.9|1719.9|33
1596116700000|2020-07-30 13:45:00|1727.1|1721.1|1727.6|1721.6|1728.9|1722.9|1727.1|1721.1|21
1596117000000|2020-07-30 13:50:00|1727.9|1721.9|1725.9|1719.9|1727.9|1721.9|1725.9|1719.9|13
1596117300000|2020-07-30 13:55:00|1725.6|1719.6|1726.4|1720.4|1726.6|1720.6|1725.1|1719.1|28
1596117600000|2020-07-30 14:00:00|1725.6|1719.6|1725.4|1719.4|1725.6|1719.6|1723.9|1717.9|59
1596117900000|2020-07-30 14:05:00|1725.6|1719.6|1724.6|1718.6|1726.4|1720.4|1720.9|1714.9|84
1596118200000|2020-07-30 14:10:00|1724.9|1718.9|1723.3|1717.3|1725.4|1719.4|1723.3|1717.3|30
1596118500000|2020-07-30 14:15:00|1723|1717|1719.5|1713.5|1723.3|1717.3|1717.8|1711.8|68
1596118800000|2020-07-30 14:20:00|1719.3|1713.3|1719|1713|1720|1714|1716.5|1710.5|94
1596119100000|2020-07-30 14:25:00|1719.3|1713.3|1718|1712|1719.5|1713.5|1717|1711|43
1596119400000|2020-07-30 14:30:00|1717.8|1711.8|1714.5|1708.5|1719|1713|1714.5|1708.5|47
1596119700000|2020-07-30 14:35:00|1714.3|1708.3|1715.8|1709.8|1716|1710|1713.8|1707.8|31
1596120000000|2020-07-30 14:40:00|1715.5|1709.5|1716.5|1710.5|1717.5|1711.5|1715|1709|50
1596120300000|2020-07-30 14:45:00|1716.8|1710.8|1716|1710|1717.8|1711.8|1716|1710|31
1596120600000|2020-07-30 14:50:00|1716.3|1710.3|1715.8|1709.8|1716.5|1710.5|1715.3|1709.3|48
1596120900000|2020-07-30 14:55:00|1716|1710|1719.5|1713.5|1720.3|1714.3|1716|1710|49
1596121200000|2020-07-30 15:00:00|1719.8|1713.8|1721|1715|1721.5|1715.5|1718.3|1712.3|54
1596121500000|2020-07-30 15:05:00|1721.3|1715.3|1719.3|1713.3|1721.5|1715.5|1719.3|1713.3|23
1596121800000|2020-07-30 15:10:00|1719.5|1713.5|1720.5|1714.5|1720.8|1714.8|1718.8|1712.8|27
1596122100000|2020-07-30 15:15:00|1720.8|1714.8|1722.5|1716.5|1723.3|1717.3|1720.5|1714.5|34
1596122400000|2020-07-30 15:20:00|1722.8|1716.8|1724.3|1718.3|1724.5|1718.5|1722.5|1716.5|50
1596122700000|2020-07-30 15:25:00|1724.5|1718.5|1722.5|1716.5|1724.5|1718.5|1722|1716|33
1596123000000|2020-07-30 15:30:00|1721.8|1715.8|1724.8|1718.8|1725|1719|1721.5|1715.5|77
1596123300000|2020-07-30 15:35:00|1724.3|1718.3|1724.8|1718.8|1726|1720|1724|1718|31
1596123600000|2020-07-30 15:40:00|1724.5|1718.5|1724.5|1718.5|1724.8|1718.8|1723.5|1717.5|48
1596123900000|2020-07-30 15:45:00|1724.3|1718.3|1724.5|1718.5|1724.5|1718.5|1723.5|1717.5|24
1596124200000|2020-07-30 15:50:00|1724.8|1718.8|1724.3|1718.3|1725|1719|1724.3|1718.3|5
1596124500000|2020-07-30 15:55:00|1724|1718|1724.3|1718.3|1724.3|1718.3|1723.8|1717.8|24
1596124800000|2020-07-30 16:00:00|1724.5|1718.5|1724.3|1718.3|1725|1719|1724|1718|10
1596125100000|2020-07-30 16:05:00|1724|1718|1725.5|1719.5|1725.8|1719.8|1724|1718|16
1596125400000|2020-07-30 16:10:00|1726|1720|1725.3|1719.3|1726.3|1720.3|1725.3|1719.3|20
1596125700000|2020-07-30 16:15:00|1725.8|1719.8|1725.5|1719.5|1726.5|1720.5|1725.5|1719.5|7
1596126000000|2020-07-30 16:20:00|1725.8|1719.8|1726.3|1720.3|1726.8|1720.8|1725.5|1719.5|8
1596126300000|2020-07-30 16:25:00|1726.8|1720.8|1727.5|1721.5|1727.5|1721.5|1726.8|1720.8|8
1596126600000|2020-07-30 16:30:00|1727.3|1721.3|1727.5|1721.5|1727.5|1721.5|1726.8|1720.8|13
1596126900000|2020-07-30 16:35:00|1727.8|1721.8|1728.3|1722.3|1728.3|1722.3|1727.8|1721.8|2
1596127200000|2020-07-30 16:40:00|1728.5|1722.5|1728.5|1722.5|1729|1723|1728.3|1722.3|6
1596127500000|2020-07-30 16:45:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728.3|1722.3|3
1596128100000|2020-07-30 16:55:00|1728.8|1722.8|1727.8|1721.8|1728.8|1722.8|1727.5|1721.5|7
1596153600000|2020-07-31 00:00:00|1727.3|1721.3|1726.5|1720.5|1727.3|1721.3|1726.4|1720.4|6
1596153900000|2020-07-31 00:05:00|1726.4|1720.4|1726.5|1720.5|1726.5|1720.5|1726.4|1720.4|2
1596154500000|2020-07-31 00:15:00|1726.6|1720.6|1727|1721|1727|1721|1726.6|1720.6|5
1596154800000|2020-07-31 00:20:00|1726.8|1720.8|1726.5|1720.5|1726.8|1720.8|1726.5|1720.5|4
1596155100000|2020-07-31 00:25:00|1727.8|1721.8|1728.3|1722.3|1728.6|1722.6|1727|1721|12
1596155400000|2020-07-31 00:30:00|1728|1722|1727.5|1721.5|1728|1722|1727.5|1721.5|8
1596156000000|2020-07-31 00:40:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.8|1721.8|4
1596156300000|2020-07-31 00:45:00|1728.8|1722.8|1728.5|1722.5|1729|1723|1728.5|1722.5|4
1596156600000|2020-07-31 00:50:00|1728.6|1722.6|1728.8|1722.8|1728.8|1722.8|1728.6|1722.6|4
1596156900000|2020-07-31 00:55:00|1728.6|1722.6|1728.8|1722.8|1729|1723|1728.6|1722.6|6
1596157200000|2020-07-31 01:00:00|1728.5|1722.5|1728.5|1722.5|1728.6|1722.6|1727.8|1721.8|24
1596157500000|2020-07-31 01:05:00|1728.3|1722.3|1728.5|1722.5|1728.6|1722.6|1727.5|1721.5|31
1596157800000|2020-07-31 01:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.5|1722.5|3
1596158100000|2020-07-31 01:15:00|1728.8|1722.8|1728.9|1722.9|1729.1|1723.1|1728.6|1722.6|23
1596158400000|2020-07-31 01:20:00|1729.1|1723.1|1729.5|1723.5|1729.8|1723.8|1728.9|1722.9|22
1596158700000|2020-07-31 01:25:00|1729.3|1723.3|1729.5|1723.5|1729.5|1723.5|1729.3|1723.3|5
1596159000000|2020-07-31 01:30:00|1729.8|1723.8|1730.3|1724.3|1730.8|1724.8|1729.8|1723.8|11
1596159300000|2020-07-31 01:35:00|1730.6|1724.6|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|14
1596159600000|2020-07-31 01:40:00|1730.5|1724.5|1730|1724|1730.6|1724.6|1730|1724|7
1596159900000|2020-07-31 01:45:00|1730.3|1724.3|1729.5|1723.5|1730.5|1724.5|1729.5|1723.5|17
1596160200000|2020-07-31 01:50:00|1729.8|1723.8|1730.8|1724.8|1730.8|1724.8|1729.5|1723.5|30
1596160500000|2020-07-31 01:55:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730|1724|17
1596160800000|2020-07-31 02:00:00|1730.8|1724.8|1731.3|1725.3|1731.8|1725.8|1730.5|1724.5|14
1596161100000|2020-07-31 02:05:00|1731.4|1725.4|1730.8|1724.8|1731.4|1725.4|1730.6|1724.6|8
1596161400000|2020-07-31 02:10:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730.6|1724.6|3
1596161700000|2020-07-31 02:15:00|1730.3|1724.3|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|5
1596162000000|2020-07-31 02:20:00|1729.5|1723.5|1729|1723|1729.6|1723.6|1729|1723|5
1596162300000|2020-07-31 02:25:00|1729.1|1723.1|1729.3|1723.3|1729.3|1723.3|1729.1|1723.1|2
1596162600000|2020-07-31 02:30:00|1729|1723|1728.5|1722.5|1729|1723|1728.5|1722.5|6
1596162900000|2020-07-31 02:35:00|1728.3|1722.3|1728.9|1722.9|1729|1723|1728.3|1722.3|5
1596163200000|2020-07-31 02:40:00|1729|1723|1729|1723|1729.1|1723.1|1728.8|1722.8|7
1596163500000|2020-07-31 02:45:00|1729.3|1723.3|1729|1723|1730.3|1724.3|1728.5|1722.5|24
1596163800000|2020-07-31 02:50:00|1729.1|1723.1|1729.9|1723.9|1729.9|1723.9|1729.1|1723.1|5
1596164100000|2020-07-31 02:55:00|1730.1|1724.1|1730.3|1724.3|1730.5|1724.5|1730.1|1724.1|6
1596164400000|2020-07-31 03:00:00|1730|1724|1729|1723|1730|1724|1728.8|1722.8|11
1596164700000|2020-07-31 03:05:00|1728.9|1722.9|1728.3|1722.3|1729.8|1723.8|1728.3|1722.3|28
1596165000000|2020-07-31 03:10:00|1728.4|1722.4|1728.3|1722.3|1728.8|1722.8|1728.1|1722.1|8
1596165300000|2020-07-31 03:15:00|1728.5|1722.5|1729.1|1723.1|1729.1|1723.1|1728.5|1722.5|5
1596165600000|2020-07-31 03:20:00|1729.3|1723.3|1729.3|1723.3|1729.3|1723.3|1729.3|1723.3|1
1596165900000|2020-07-31 03:25:00|1729|1723|1729.3|1723.3|1729.3|1723.3|1729|1723|6
1596166200000|2020-07-31 03:30:00|1729.4|1723.4|1730|1724|1730|1724|1729.4|1723.4|2
1596166500000|2020-07-31 03:35:00|1730.1|1724.1|1730|1724|1730.3|1724.3|1730|1724|3
1596168000000|2020-07-31 04:00:00|1729.8|1723.8|1730|1724|1730|1724|1729.8|1723.8|4
1596169200000|2020-07-31 04:20:00|1729.3|1723.3|1729.4|1723.4|1730|1724|1729.1|1723.1|11
1596169500000|2020-07-31 04:25:00|1729.5|1723.5|1729|1723|1729.5|1723.5|1729|1723|4
1596169800000|2020-07-31 04:30:00|1728.8|1722.8|1728.6|1722.6|1728.8|1722.8|1728.6|1722.6|2
1596171000000|2020-07-31 04:50:00|1729|1723|1729|1723|1729|1723|1729|1723|1
1596171300000|2020-07-31 04:55:00|1729.1|1723.1|1729|1723|1729.1|1723.1|1729|1723|2
1596171600000|2020-07-31 05:00:00|1729.1|1723.1|1729.1|1723.1|1729.1|1723.1|1729.1|1723.1|1
1596172200000|2020-07-31 05:10:00|1729|1723|1729|1723|1729|1723|1729|1723|1
1596173400000|2020-07-31 05:30:00|1730.1|1724.1|1730.8|1724.8|1731.6|1725.6|1730.1|1724.1|23
1596173700000|2020-07-31 05:35:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1596174000000|2020-07-31 05:40:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1729.8|1723.8|9
1596174300000|2020-07-31 05:45:00|1731|1725|1730|1724|1731|1725|1730|1724|7
1596174600000|2020-07-31 05:50:00|1730.3|1724.3|1730.3|1724.3|1730.5|1724.5|1730.3|1724.3|3
1596174900000|2020-07-31 05:55:00|1730|1724|1730|1724|1730|1724|1729.8|1723.8|3
1596175200000|2020-07-31 06:00:00|1730.3|1724.3|1728.1|1722.1|1730.3|1724.3|1728.1|1722.1|18
1596175500000|2020-07-31 06:05:00|1727.9|1721.9|1728.8|1722.8|1729|1723|1727.9|1721.9|13
1596175800000|2020-07-31 06:10:00|1728.6|1722.6|1729|1723|1729.8|1723.8|1728.6|1722.6|14
1596176100000|2020-07-31 06:15:00|1728.9|1722.9|1729|1723|1729|1723|1728.3|1722.3|12
1596176400000|2020-07-31 06:20:00|1729.1|1723.1|1728.3|1722.3|1729.9|1723.9|1727.8|1721.8|16
1596176700000|2020-07-31 06:25:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|5
1596177000000|2020-07-31 06:30:00|1728.8|1722.8|1727.3|1721.3|1728.8|1722.8|1727.3|1721.3|17
1596177300000|2020-07-31 06:35:00|1727.4|1721.4|1729.4|1723.4|1729.4|1723.4|1727.3|1721.3|32
1596177600000|2020-07-31 06:40:00|1729.5|1723.5|1730.8|1724.8|1730.8|1724.8|1729|1723|33
1596177900000|2020-07-31 06:45:00|1730.5|1724.5|1730.3|1724.3|1730.9|1724.9|1729.6|1723.6|25
1596178200000|2020-07-31 06:50:00|1730.5|1724.5|1730.3|1724.3|1730.5|1724.5|1729.6|1723.6|20
1596178500000|2020-07-31 06:55:00|1730.5|1724.5|1730|1724|1731|1725|1729.5|1723.5|20
1596178800000|2020-07-31 07:00:00|1729.8|1723.8|1732|1726|1732.8|1726.8|1729.3|1723.3|49
1596179100000|2020-07-31 07:05:00|1731.8|1725.8|1732.5|1726.5|1732.8|1726.8|1731|1725|42
1596179400000|2020-07-31 07:10:00|1732.3|1726.3|1732|1726|1732.8|1726.8|1731.3|1725.3|40
1596179700000|2020-07-31 07:15:00|1732.3|1726.3|1730.3|1724.3|1732.5|1726.5|1730|1724|19
1596180000000|2020-07-31 07:20:00|1730.8|1724.8|1730.8|1724.8|1731.3|1725.3|1730.3|1724.3|12
1596180300000|2020-07-31 07:25:00|1731|1725|1731.8|1725.8|1732.5|1726.5|1731|1725|11
1596180600000|2020-07-31 07:30:00|1731.3|1725.3|1731.8|1725.8|1731.8|1725.8|1731|1725|5
1596180900000|2020-07-31 07:35:00|1732|1726|1731.8|1725.8|1732|1726|1730.5|1724.5|11
1596181200000|2020-07-31 07:40:00|1731.5|1725.5|1730.8|1724.8|1731.5|1725.5|1730.5|1724.5|6
1596181500000|2020-07-31 07:45:00|1731|1725|1730.8|1724.8|1731.8|1725.8|1730.8|1724.8|8
1596181800000|2020-07-31 07:50:00|1730.5|1724.5|1731.8|1725.8|1731.8|1725.8|1730.5|1724.5|7
1596182100000|2020-07-31 07:55:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1732|1726|9
1596182400000|2020-07-31 08:00:00|1732.5|1726.5|1731.3|1725.3|1732.5|1726.5|1730.5|1724.5|21
1596182700000|2020-07-31 08:05:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1596183000000|2020-07-31 08:10:00|1731.5|1725.5|1732.8|1726.8|1732.8|1726.8|1731.3|1725.3|9
1596183300000|2020-07-31 08:15:00|1732.5|1726.5|1731.8|1725.8|1732.8|1726.8|1731.8|1725.8|10
1596183600000|2020-07-31 08:20:00|1732|1726|1732|1726|1732|1726|1732|1726|1
1596183900000|2020-07-31 08:25:00|1731.8|1725.8|1731.8|1725.8|1732.3|1726.3|1731|1725|11
1596184200000|2020-07-31 08:30:00|1731.5|1725.5|1730.8|1724.8|1731.8|1725.8|1729.3|1723.3|18
1596184500000|2020-07-31 08:35:00|1730.5|1724.5|1731.8|1725.8|1732|1726|1730.3|1724.3|17
1596184800000|2020-07-31 08:40:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1732|1726|10
1596185100000|2020-07-31 08:45:00|1732.5|1726.5|1732|1726|1732.5|1726.5|1731|1725|16
1596185400000|2020-07-31 08:50:00|1732.3|1726.3|1732|1726|1732.8|1726.8|1732|1726|7
1596185700000|2020-07-31 08:55:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732|1726|7
1596186000000|2020-07-31 09:00:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|11
1596186300000|2020-07-31 09:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1596186600000|2020-07-31 09:10:00|1733|1727|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|7
1596186900000|2020-07-31 09:15:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|4
1596187200000|2020-07-31 09:20:00|1733.3|1727.3|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|3
1596187500000|2020-07-31 09:25:00|1732.3|1726.3|1732.3|1726.3|1732.5|1726.5|1731.3|1725.3|14
1596187800000|2020-07-31 09:30:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|4
1596188100000|2020-07-31 09:35:00|1733|1727|1733.3|1727.3|1733.5|1727.5|1733|1727|4
1596188400000|2020-07-31 09:40:00|1732.8|1726.8|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|9
1596188700000|2020-07-31 09:45:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|3
1596189000000|2020-07-31 09:50:00|1732.5|1726.5|1731.3|1725.3|1732.5|1726.5|1731|1725|9
1596189300000|2020-07-31 09:55:00|1731.5|1725.5|1730.8|1724.8|1731.8|1725.8|1730.8|1724.8|7
1596189600000|2020-07-31 10:00:00|1731|1725|1729.8|1723.8|1731.3|1725.3|1729.3|1723.3|24
1596189900000|2020-07-31 10:05:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|4
1596190200000|2020-07-31 10:10:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|8
1596190500000|2020-07-31 10:15:00|1730|1724|1730.3|1724.3|1730.3|1724.3|1730|1724|2
1596190800000|2020-07-31 10:20:00|1730.5|1724.5|1730.5|1724.5|1730.8|1724.8|1730.5|1724.5|5
1596191100000|2020-07-31 10:25:00|1730.8|1724.8|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1596191400000|2020-07-31 10:30:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730|1724|12
1596191700000|2020-07-31 10:35:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|6
1596192000000|2020-07-31 10:40:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1730.3|1724.3|14
1596192300000|2020-07-31 10:45:00|1730|1724|1729.3|1723.3|1730|1724|1729.3|1723.3|23
1596192600000|2020-07-31 10:50:00|1729|1723|1728.3|1722.3|1729|1723|1728|1722|22
1596192900000|2020-07-31 10:55:00|1728|1722|1727.3|1721.3|1728.3|1722.3|1726.5|1720.5|53
1596193200000|2020-07-31 11:00:00|1727.5|1721.5|1728.3|1722.3|1728.8|1722.8|1727.3|1721.3|37
1596193500000|2020-07-31 11:05:00|1728|1722|1728|1722|1728.3|1722.3|1727|1721|31
1596193800000|2020-07-31 11:10:00|1727.8|1721.8|1726.8|1720.8|1728|1722|1726.5|1720.5|23
1596194100000|2020-07-31 11:15:00|1726.5|1720.5|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|8
1596194400000|2020-07-31 11:20:00|1726.5|1720.5|1726.3|1720.3|1727.3|1721.3|1726.3|1720.3|23
1596194700000|2020-07-31 11:25:00|1726|1720|1725.5|1719.5|1726.8|1720.8|1725.5|1719.5|31
1596195000000|2020-07-31 11:30:00|1725.8|1719.8|1727.3|1721.3|1727.3|1721.3|1725.8|1719.8|11
1596195300000|2020-07-31 11:35:00|1727.8|1721.8|1728.8|1722.8|1729.5|1723.5|1727.8|1721.8|20
1596195600000|2020-07-31 11:40:00|1728.5|1722.5|1727.3|1721.3|1728.8|1722.8|1727.3|1721.3|11
1596195900000|2020-07-31 11:45:00|1727.5|1721.5|1728|1722|1728.3|1722.3|1727.3|1721.3|15
1596196200000|2020-07-31 11:50:00|1727.8|1721.8|1725.8|1719.8|1728|1722|1723.3|1717.3|58
1596196500000|2020-07-31 11:55:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1723.5|1717.5|106
1596196800000|2020-07-31 12:00:00|1726|1720|1729.3|1723.3|1729.8|1723.8|1726|1720|44
1596197100000|2020-07-31 12:05:00|1729.5|1723.5|1729.8|1723.8|1730.8|1724.8|1729.3|1723.3|46
1596197400000|2020-07-31 12:10:00|1729.5|1723.5|1727|1721|1729.5|1723.5|1727|1721|37
1596197700000|2020-07-31 12:15:00|1726.8|1720.8|1727|1721|1728|1722|1726.8|1720.8|18
1596198000000|2020-07-31 12:20:00|1727.3|1721.3|1727.8|1721.8|1728.5|1722.5|1726.5|1720.5|32
1596198300000|2020-07-31 12:25:00|1727.5|1721.5|1728|1722|1728.5|1722.5|1727.5|1721.5|37
1596198600000|2020-07-31 12:30:00|1728.3|1722.3|1727.5|1721.5|1729|1723|1727|1721|20
1596198900000|2020-07-31 12:35:00|1727.3|1721.3|1727|1721|1727.8|1721.8|1726.5|1720.5|25
1596199200000|2020-07-31 12:40:00|1726.8|1720.8|1726.8|1720.8|1727.5|1721.5|1726.3|1720.3|21
1596199500000|2020-07-31 12:45:00|1726.5|1720.5|1727.8|1721.8|1728|1722|1726.5|1720.5|19
1596199800000|2020-07-31 12:50:00|1728|1722|1727.8|1721.8|1728|1722|1727.5|1721.5|8
1596200100000|2020-07-31 12:55:00|1727.5|1721.5|1727.8|1721.8|1728.3|1722.3|1727.3|1721.3|12
1596200400000|2020-07-31 13:00:00|1728|1722|1728.3|1722.3|1728.8|1722.8|1727.8|1721.8|44
1596200700000|2020-07-31 13:05:00|1728|1722|1728.3|1722.3|1728.3|1722.3|1726.8|1720.8|45
1596201000000|2020-07-31 13:10:00|1728|1722|1729.5|1723.5|1729.8|1723.8|1727.8|1721.8|27
1596201300000|2020-07-31 13:15:00|1729.8|1723.8|1727.8|1721.8|1730.3|1724.3|1727.5|1721.5|64
1596201600000|2020-07-31 13:20:00|1727.5|1721.5|1725.8|1719.8|1727.8|1721.8|1724.8|1718.8|37
1596201900000|2020-07-31 13:25:00|1725.5|1719.5|1726|1720|1726.8|1720.8|1725|1719|17
1596202200000|2020-07-31 13:30:00|1726.3|1720.3|1725.3|1719.3|1726.8|1720.8|1724.5|1718.5|28
1596202500000|2020-07-31 13:35:00|1724.8|1718.8|1725.3|1719.3|1726.3|1720.3|1724.3|1718.3|30
1596202800000|2020-07-31 13:40:00|1725|1719|1726.3|1720.3|1726.3|1720.3|1724.5|1718.5|54
1596203100000|2020-07-31 13:45:00|1726|1720|1725.3|1719.3|1727.3|1721.3|1723.8|1717.8|74
1596203400000|2020-07-31 13:50:00|1725|1719|1725.3|1719.3|1725.8|1719.8|1724.3|1718.3|38
1596203700000|2020-07-31 13:55:00|1725|1719|1722.5|1716.5|1725|1719|1722|1716|65
1596204000000|2020-07-31 14:00:00|1722.3|1716.3|1721.8|1715.8|1723|1717|1721|1715|58
1596204300000|2020-07-31 14:05:00|1721.5|1715.5|1720.3|1714.3|1721.8|1715.8|1719.8|1713.8|36
1596204600000|2020-07-31 14:10:00|1720.5|1714.5|1720.3|1714.3|1720.5|1714.5|1719.3|1713.3|55
1596204900000|2020-07-31 14:15:00|1720.8|1714.8|1717.8|1711.8|1721|1715|1717.5|1711.5|40
1596205200000|2020-07-31 14:20:00|1717.5|1711.5|1717.3|1711.3|1718.3|1712.3|1717|1711|35
1596205500000|2020-07-31 14:25:00|1717.8|1711.8|1716.5|1710.5|1718|1712|1716|1710|38
1596205800000|2020-07-31 14:30:00|1716.3|1710.3|1719.5|1713.5|1719.8|1713.8|1716.3|1710.3|35
1596206100000|2020-07-31 14:35:00|1718.8|1712.8|1725|1719|1725|1719|1718.5|1712.5|65
1596206400000|2020-07-31 14:40:00|1724.8|1718.8|1724|1718|1725.8|1719.8|1722.8|1716.8|54
1596206700000|2020-07-31 14:45:00|1723.8|1717.8|1725.3|1719.3|1726|1720|1723.3|1717.3|67
1596207000000|2020-07-31 14:50:00|1725|1719|1723.8|1717.8|1726|1720|1723.3|1717.3|56
1596207300000|2020-07-31 14:55:00|1723.5|1717.5|1728.5|1722.5|1728.5|1722.5|1723.3|1717.3|43
1596207600000|2020-07-31 15:00:00|1728.3|1722.3|1727.3|1721.3|1728.5|1722.5|1725.8|1719.8|77
1596207900000|2020-07-31 15:05:00|1727|1721|1725.8|1719.8|1727.3|1721.3|1725.5|1719.5|17
1596208200000|2020-07-31 15:10:00|1726|1720|1726.8|1720.8|1726.8|1720.8|1723.8|1717.8|44
1596208500000|2020-07-31 15:15:00|1726.5|1720.5|1727.5|1721.5|1728.5|1722.5|1726|1720|46
1596208800000|2020-07-31 15:20:00|1727.8|1721.8|1724|1718|1727.8|1721.8|1723.5|1717.5|80
1596209100000|2020-07-31 15:25:00|1723.8|1717.8|1719.8|1713.8|1724.3|1718.3|1719.3|1713.3|74
1596209400000|2020-07-31 15:30:00|1720.8|1714.8|1716|1710|1720.8|1714.8|1714.5|1708.5|183
1596209700000|2020-07-31 15:35:00|1716.5|1710.5|1715.8|1709.8|1717.5|1711.5|1715|1709|71
1596210000000|2020-07-31 15:40:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1715|1709|97
1596210300000|2020-07-31 15:45:00|1716|1710|1716.8|1710.8|1717.3|1711.3|1716|1710|33
1596210600000|2020-07-31 15:50:00|1717|1711|1716.8|1710.8|1717.8|1711.8|1716.5|1710.5|17
1596210900000|2020-07-31 15:55:00|1716.5|1710.5|1716|1710|1716.8|1710.8|1714.5|1708.5|29
1596211200000|2020-07-31 16:00:00|1716.3|1710.3|1716.3|1710.3|1716.8|1710.8|1716.3|1710.3|7
1596211500000|2020-07-31 16:05:00|1715.8|1709.8|1715.8|1709.8|1716.3|1710.3|1715.3|1709.3|8
1596211800000|2020-07-31 16:10:00|1716|1710|1711.8|1705.8|1716|1710|1711.8|1705.8|25
1596212100000|2020-07-31 16:15:00|1712|1706|1712|1706|1713.8|1707.8|1712|1706|30
1596212400000|2020-07-31 16:20:00|1711.8|1705.8|1709.8|1703.8|1711.8|1705.8|1709.5|1703.5|19
1596212700000|2020-07-31 16:25:00|1710|1704|1708.3|1702.3|1710.3|1704.3|1708.3|1702.3|10
1596213000000|2020-07-31 16:30:00|1708.5|1702.5|1708.8|1702.8|1711.3|1705.3|1708.3|1702.3|29
1596213300000|2020-07-31 16:35:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|22
1596213600000|2020-07-31 16:40:00|1708.5|1702.5|1708.5|1702.5|1709|1703|1708|1702|29
1596213900000|2020-07-31 16:45:00|1708.3|1702.3|1708.3|1702.3|1709|1703|1708|1702|10
1596214200000|2020-07-31 16:50:00|1708.5|1702.5|1707.3|1701.3|1709.5|1703.5|1707.3|1701.3|13
1596214500000|2020-07-31 16:55:00|1707.8|1701.8|1709.3|1703.3|1709.8|1703.8|1707.8|1701.8|18
1596412800000|2020-08-03 00:00:00|1712|1706|1712.5|1706.5|1714.8|1708.8|1712|1706|12
1596413100000|2020-08-03 00:05:00|1712.6|1706.6|1710.9|1704.9|1712.8|1706.8|1710.8|1704.8|17
1596413400000|2020-08-03 00:10:00|1710.8|1704.8|1711|1705|1711|1705|1710.4|1704.4|11
1596413700000|2020-08-03 00:15:00|1711.1|1705.1|1711.8|1705.8|1711.8|1705.8|1710.9|1704.9|4
1596414000000|2020-08-03 00:20:00|1711.5|1705.5|1712.1|1706.1|1712.1|1706.1|1711.5|1705.5|5
1596414300000|2020-08-03 00:25:00|1711.9|1705.9|1712.9|1706.9|1712.9|1706.9|1711.9|1705.9|11
1596414600000|2020-08-03 00:30:00|1713.5|1707.5|1714.3|1708.3|1714.8|1708.8|1713.5|1707.5|13
1596414900000|2020-08-03 00:35:00|1714.6|1708.6|1715.3|1709.3|1715.3|1709.3|1714.5|1708.5|5
1596415500000|2020-08-03 00:45:00|1715|1709|1715|1709|1715|1709|1715|1709|1
1596415800000|2020-08-03 00:50:00|1714.8|1708.8|1714.9|1708.9|1714.9|1708.9|1714.4|1708.4|6
1596416400000|2020-08-03 01:00:00|1715|1709|1711.1|1705.1|1715|1709|1710.8|1704.8|36
1596416700000|2020-08-03 01:05:00|1711|1705|1713.3|1707.3|1713.3|1707.3|1710.8|1704.8|21
1596417000000|2020-08-03 01:10:00|1713.5|1707.5|1714.5|1708.5|1714.5|1708.5|1713.5|1707.5|9
1596417300000|2020-08-03 01:15:00|1714.6|1708.6|1714.5|1708.5|1714.8|1708.8|1713|1707|21
1596417600000|2020-08-03 01:20:00|1714.8|1708.8|1714.5|1708.5|1714.8|1708.8|1713.6|1707.6|16
1596417900000|2020-08-03 01:25:00|1714.8|1708.8|1716|1710|1716|1710|1714.8|1708.8|15
1596418200000|2020-08-03 01:30:00|1715.9|1709.9|1715.9|1709.9|1716.9|1710.9|1715.5|1709.5|30
1596418500000|2020-08-03 01:35:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1713.8|1707.8|15
1596418800000|2020-08-03 01:40:00|1715.9|1709.9|1716.6|1710.6|1716.9|1710.9|1715.8|1709.8|25
1596419100000|2020-08-03 01:45:00|1716.8|1710.8|1715|1709|1716.8|1710.8|1715|1709|14
1596419400000|2020-08-03 01:50:00|1715.3|1709.3|1716|1710|1716.3|1710.3|1715.3|1709.3|15
1596419700000|2020-08-03 01:55:00|1716.5|1710.5|1717|1711|1717.4|1711.4|1716|1710|16
1596420000000|2020-08-03 02:00:00|1716.8|1710.8|1717|1711|1717|1711|1716.8|1710.8|3
1596420300000|2020-08-03 02:05:00|1716.8|1710.8|1716.8|1710.8|1716.8|1710.8|1716.5|1710.5|4
1596420600000|2020-08-03 02:10:00|1716.6|1710.6|1715.1|1709.1|1716.6|1710.6|1715|1709|7
1596420900000|2020-08-03 02:15:00|1715|1709|1715|1709|1715|1709|1715|1709|1
1596421200000|2020-08-03 02:20:00|1715.3|1709.3|1712.9|1706.9|1716.1|1710.1|1712.9|1706.9|9
1596421500000|2020-08-03 02:25:00|1712.5|1706.5|1712.5|1706.5|1712.6|1706.6|1712.3|1706.3|6
1596421800000|2020-08-03 02:30:00|1712.6|1706.6|1712.1|1706.1|1712.9|1706.9|1711.9|1705.9|8
1596422100000|2020-08-03 02:35:00|1712.3|1706.3|1712.8|1706.8|1712.8|1706.8|1712.1|1706.1|9
1596422400000|2020-08-03 02:40:00|1712.5|1706.5|1713.8|1707.8|1713.8|1707.8|1712.3|1706.3|16
1596422700000|2020-08-03 02:45:00|1713.6|1707.6|1714.3|1708.3|1714.3|1708.3|1713|1707|8
1596423000000|2020-08-03 02:50:00|1714|1708|1713.8|1707.8|1714.3|1708.3|1713.4|1707.4|10
1596423300000|2020-08-03 02:55:00|1713.9|1707.9|1714.4|1708.4|1714.4|1708.4|1713.9|1707.9|4
1596423600000|2020-08-03 03:00:00|1714.3|1708.3|1715.8|1709.8|1715.8|1709.8|1713.8|1707.8|10
1596423900000|2020-08-03 03:05:00|1715.6|1709.6|1715.5|1709.5|1715.9|1709.9|1715|1709|14
1596424200000|2020-08-03 03:10:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.1|1709.1|3
1596424500000|2020-08-03 03:15:00|1714.9|1708.9|1715|1709|1715|1709|1714.1|1708.1|7
1596424800000|2020-08-03 03:20:00|1714.8|1708.8|1714|1708|1714.8|1708.8|1712.9|1706.9|22
1596425100000|2020-08-03 03:25:00|1714.3|1708.3|1714.9|1708.9|1715|1709|1713.6|1707.6|26
1596425400000|2020-08-03 03:30:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.1|1708.1|6
1596425700000|2020-08-03 03:35:00|1714.5|1708.5|1714|1708|1714.5|1708.5|1713.8|1707.8|6
1596427500000|2020-08-03 04:05:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1
1596427800000|2020-08-03 04:10:00|1714|1708|1713.8|1707.8|1714|1708|1713.8|1707.8|2
1596428400000|2020-08-03 04:20:00|1713.5|1707.5|1713.6|1707.6|1713.6|1707.6|1713.3|1707.3|6
1596429000000|2020-08-03 04:30:00|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1
1596429300000|2020-08-03 04:35:00|1713.1|1707.1|1713.5|1707.5|1713.5|1707.5|1713.1|1707.1|3
1596429600000|2020-08-03 04:40:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.8|1707.8|3
1596430800000|2020-08-03 05:00:00|1714|1708|1713.9|1707.9|1714|1708|1713.9|1707.9|2
1596431100000|2020-08-03 05:05:00|1714|1708|1713.9|1707.9|1714|1708|1713.9|1707.9|2
1596431400000|2020-08-03 05:10:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1
1596432000000|2020-08-03 05:20:00|1713.6|1707.6|1712.8|1706.8|1713.6|1707.6|1712.6|1706.6|4
1596432300000|2020-08-03 05:25:00|1713.3|1707.3|1713.3|1707.3|1713.4|1707.4|1713.3|1707.3|3
1596432600000|2020-08-03 05:30:00|1713.1|1707.1|1716.8|1710.8|1716.8|1710.8|1712|1706|42
1596432900000|2020-08-03 05:35:00|1717|1711|1717|1711|1717.3|1711.3|1716.6|1710.6|5
1596433200000|2020-08-03 05:40:00|1717.3|1711.3|1715.9|1709.9|1717.3|1711.3|1715.5|1709.5|19
1596433500000|2020-08-03 05:45:00|1715.8|1709.8|1715.9|1709.9|1716|1710|1715.8|1709.8|6
1596433800000|2020-08-03 05:50:00|1716|1710|1717.3|1711.3|1717.3|1711.3|1715.8|1709.8|19
1596434100000|2020-08-03 05:55:00|1717.1|1711.1|1717.8|1711.8|1717.8|1711.8|1717|1711|9
1596434400000|2020-08-03 06:00:00|1718|1712|1717|1711|1718|1712|1716.6|1710.6|13
1596434700000|2020-08-03 06:05:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717|1711|5
1596435000000|2020-08-03 06:10:00|1717|1711|1716.9|1710.9|1717.6|1711.6|1716.3|1710.3|14
1596435300000|2020-08-03 06:15:00|1716.8|1710.8|1714.3|1708.3|1716.8|1710.8|1714.3|1708.3|18
1596435600000|2020-08-03 06:20:00|1714.6|1708.6|1713.9|1707.9|1714.6|1708.6|1713.3|1707.3|22
1596435900000|2020-08-03 06:25:00|1714.1|1708.1|1714.5|1708.5|1714.8|1708.8|1713.9|1707.9|14
1596436200000|2020-08-03 06:30:00|1714.3|1708.3|1713|1707|1714.3|1708.3|1711.3|1705.3|48
1596436500000|2020-08-03 06:35:00|1713.1|1707.1|1713.5|1707.5|1714.1|1708.1|1713|1707|37
1596436800000|2020-08-03 06:40:00|1713.8|1707.8|1713.3|1707.3|1714.3|1708.3|1713.3|1707.3|18
1596437100000|2020-08-03 06:45:00|1713.8|1707.8|1714.6|1708.6|1714.6|1708.6|1713.3|1707.3|24
1596437400000|2020-08-03 06:50:00|1714.8|1708.8|1713.1|1707.1|1715.3|1709.3|1713.1|1707.1|53
1596437700000|2020-08-03 06:55:00|1713.5|1707.5|1711.3|1705.3|1713.5|1707.5|1710.8|1704.8|47
1596438000000|2020-08-03 07:00:00|1711.5|1705.5|1710|1704|1712.3|1706.3|1709.8|1703.8|27
1596438300000|2020-08-03 07:05:00|1710.3|1704.3|1707.8|1701.8|1710.3|1704.3|1707.3|1701.3|17
1596438600000|2020-08-03 07:10:00|1707.5|1701.5|1710|1704|1710.8|1704.8|1707.5|1701.5|24
1596438900000|2020-08-03 07:15:00|1710.3|1704.3|1709.3|1703.3|1710.3|1704.3|1708.3|1702.3|20
1596439200000|2020-08-03 07:20:00|1709.8|1703.8|1709.8|1703.8|1711.3|1705.3|1709.8|1703.8|20
1596439500000|2020-08-03 07:25:00|1710|1704|1710.8|1704.8|1711.3|1705.3|1710|1704|11
1596439800000|2020-08-03 07:30:00|1710.5|1704.5|1710.3|1704.3|1711.3|1705.3|1709.3|1703.3|30
1596440100000|2020-08-03 07:35:00|1709.8|1703.8|1710.5|1704.5|1710.5|1704.5|1709.8|1703.8|4
1596440400000|2020-08-03 07:40:00|1710.3|1704.3|1711.3|1705.3|1712.3|1706.3|1710.3|1704.3|21
1596440700000|2020-08-03 07:45:00|1711.8|1705.8|1711.8|1705.8|1711.8|1705.8|1710.8|1704.8|22
1596441000000|2020-08-03 07:50:00|1712|1706|1712.5|1706.5|1713.3|1707.3|1712|1706|21
1596441300000|2020-08-03 07:55:00|1712.8|1706.8|1712.8|1706.8|1712.8|1706.8|1711.8|1705.8|21
1596441600000|2020-08-03 08:00:00|1712.5|1706.5|1714.3|1708.3|1714.5|1708.5|1712.3|1706.3|49
1596441900000|2020-08-03 08:05:00|1714.5|1708.5|1714.3|1708.3|1714.5|1708.5|1713.8|1707.8|4
1596442200000|2020-08-03 08:10:00|1713.8|1707.8|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|7
1596442800000|2020-08-03 08:20:00|1713.8|1707.8|1714.8|1708.8|1715|1709|1713.8|1707.8|9
1596443400000|2020-08-03 08:30:00|1714.5|1708.5|1718.8|1712.8|1718.8|1712.8|1714.5|1708.5|31
1596443700000|2020-08-03 08:35:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.5|1711.5|12
1596444000000|2020-08-03 08:40:00|1719.5|1713.5|1720.8|1714.8|1721.8|1715.8|1719.3|1713.3|20
1596444300000|2020-08-03 08:45:00|1721|1715|1721|1715|1721.8|1715.8|1720.5|1714.5|24
1596444600000|2020-08-03 08:50:00|1721.3|1715.3|1719.8|1713.8|1721.8|1715.8|1719.8|1713.8|18
1596444900000|2020-08-03 08:55:00|1720|1714|1719.5|1713.5|1720.8|1714.8|1719.5|1713.5|13
1596445200000|2020-08-03 09:00:00|1719.3|1713.3|1718.3|1712.3|1719.3|1713.3|1717.5|1711.5|15
1596445500000|2020-08-03 09:05:00|1718|1712|1717.3|1711.3|1718|1712|1716.8|1710.8|16
1596445800000|2020-08-03 09:10:00|1717|1711|1716.8|1710.8|1717|1711|1716.3|1710.3|8
1596446100000|2020-08-03 09:15:00|1717|1711|1717.8|1711.8|1718|1712|1716.8|1710.8|12
1596446400000|2020-08-03 09:20:00|1717|1711|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|18
1596447000000|2020-08-03 09:30:00|1716|1710|1715.3|1709.3|1716.3|1710.3|1715.3|1709.3|4
1596447300000|2020-08-03 09:35:00|1715.8|1709.8|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|3
1596447600000|2020-08-03 09:40:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716.3|1710.3|8
1596447900000|2020-08-03 09:45:00|1717.3|1711.3|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|3
1596448200000|2020-08-03 09:50:00|1717.5|1711.5|1717.5|1711.5|1719.3|1713.3|1717.5|1711.5|21
1596448500000|2020-08-03 09:55:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1
1596449100000|2020-08-03 10:05:00|1718|1712|1717.8|1711.8|1718|1712|1717.8|1711.8|2
1596449400000|2020-08-03 10:10:00|1718|1712|1719.3|1713.3|1719.3|1713.3|1717.8|1711.8|16
1596449700000|2020-08-03 10:15:00|1719.8|1713.8|1719.3|1713.3|1719.8|1713.8|1719|1713|17
1596450000000|2020-08-03 10:20:00|1719.8|1713.8|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|31
1596450300000|2020-08-03 10:25:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1720|1714|12
1596450600000|2020-08-03 10:30:00|1720.5|1714.5|1718|1712|1720.8|1714.8|1717.8|1711.8|17
1596450900000|2020-08-03 10:35:00|1718.3|1712.3|1719.3|1713.3|1719.3|1713.3|1718.3|1712.3|7
1596451200000|2020-08-03 10:40:00|1719|1713|1719|1713|1719.3|1713.3|1718.8|1712.8|4
1596451500000|2020-08-03 10:45:00|1719.3|1713.3|1718.3|1712.3|1719.3|1713.3|1717.8|1711.8|13
1596451800000|2020-08-03 10:50:00|1718.5|1712.5|1719.5|1713.5|1719.5|1713.5|1718.5|1712.5|7
1596452100000|2020-08-03 10:55:00|1719.3|1713.3|1719.8|1713.8|1719.8|1713.8|1718.8|1712.8|12
1596452400000|2020-08-03 11:00:00|1720|1714|1719.5|1713.5|1720.3|1714.3|1719.5|1713.5|6
1596452700000|2020-08-03 11:05:00|1718.8|1712.8|1718.8|1712.8|1719.5|1713.5|1718.8|1712.8|15
1596453000000|2020-08-03 11:10:00|1718.5|1712.5|1719|1713|1719.5|1713.5|1718.5|1712.5|7
1596453300000|2020-08-03 11:15:00|1718.8|1712.8|1718.5|1712.5|1719|1713|1718.5|1712.5|6
1596453600000|2020-08-03 11:20:00|1718.8|1712.8|1720|1714|1720|1714|1718.8|1712.8|9
1596453900000|2020-08-03 11:25:00|1719.8|1713.8|1720|1714|1720|1714|1719.3|1713.3|6
1596454200000|2020-08-03 11:30:00|1720.8|1714.8|1720.3|1714.3|1720.8|1714.8|1720|1714|19
1596454500000|2020-08-03 11:35:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1719.5|1713.5|8
1596454800000|2020-08-03 11:40:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|9
1596455100000|2020-08-03 11:45:00|1720.3|1714.3|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|7
1596455400000|2020-08-03 11:50:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|10
1596455700000|2020-08-03 11:55:00|1721.3|1715.3|1722|1716|1722.8|1716.8|1719.8|1713.8|83
1596456000000|2020-08-03 12:00:00|1722.3|1716.3|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|16
1596456300000|2020-08-03 12:05:00|1724|1718|1726.5|1720.5|1727.5|1721.5|1724|1718|45
1596456600000|2020-08-03 12:10:00|1726.8|1720.8|1724.8|1718.8|1727.3|1721.3|1724|1718|40
1596456900000|2020-08-03 12:15:00|1724.3|1718.3|1724.5|1718.5|1724.8|1718.8|1723.3|1717.3|24
1596457200000|2020-08-03 12:20:00|1724.8|1718.8|1726.8|1720.8|1726.8|1720.8|1724.3|1718.3|34
1596457500000|2020-08-03 12:25:00|1726.5|1720.5|1728|1722|1728|1722|1725.5|1719.5|25
1596457800000|2020-08-03 12:30:00|1727.8|1721.8|1728.8|1722.8|1729.3|1723.3|1727.5|1721.5|44
1596458100000|2020-08-03 12:35:00|1728.5|1722.5|1729.5|1723.5|1729.5|1723.5|1728|1722|32
1596458400000|2020-08-03 12:40:00|1729.8|1723.8|1731.8|1725.8|1732.3|1726.3|1729.5|1723.5|52
1596458700000|2020-08-03 12:45:00|1732|1726|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|47
1596459000000|2020-08-03 12:50:00|1731|1725|1733.3|1727.3|1733.3|1727.3|1730|1724|31
1596459300000|2020-08-03 12:55:00|1733.5|1727.5|1733.3|1727.3|1734.5|1728.5|1732.8|1726.8|92
1596459600000|2020-08-03 13:00:00|1733|1727|1737|1731|1737.5|1731.5|1732.5|1726.5|120
1596459900000|2020-08-03 13:05:00|1737.3|1731.3|1737.5|1731.5|1737.8|1731.8|1735.8|1729.8|53
1596460200000|2020-08-03 13:10:00|1737.3|1731.3|1737.3|1731.3|1738.3|1732.3|1735.8|1729.8|56
1596460500000|2020-08-03 13:15:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1737|1731|50
1596460800000|2020-08-03 13:20:00|1739.8|1733.8|1739.8|1733.8|1739.8|1733.8|1737.5|1731.5|82
1596461100000|2020-08-03 13:25:00|1739.5|1733.5|1739.5|1733.5|1740.8|1734.8|1739|1733|58
1596461400000|2020-08-03 13:30:00|1739.8|1733.8|1737.8|1731.8|1741|1735|1737.1|1731.1|50
1596461700000|2020-08-03 13:35:00|1738|1732|1740.8|1734.8|1740.8|1734.8|1737.5|1731.5|64
1596462000000|2020-08-03 13:40:00|1740.5|1734.5|1740.8|1734.8|1741.3|1735.3|1740|1734|25
1596462300000|2020-08-03 13:45:00|1741.3|1735.3|1740.8|1734.8|1741.8|1735.8|1739.3|1733.3|37
1596462600000|2020-08-03 13:50:00|1740.5|1734.5|1741.3|1735.3|1741.3|1735.3|1740.5|1734.5|11
1596462900000|2020-08-03 13:55:00|1741.5|1735.5|1742.8|1736.8|1742.8|1736.8|1740.8|1734.8|24
1596463200000|2020-08-03 14:00:00|1742.5|1736.5|1746.3|1740.3|1746.5|1740.5|1742|1736|42
1596463500000|2020-08-03 14:05:00|1745.8|1739.8|1747.8|1741.8|1747.8|1741.8|1745.8|1739.8|8
1596463800000|2020-08-03 14:10:00|1747.5|1741.5|1747.8|1741.8|1748|1742|1746.3|1740.3|28
1596464100000|2020-08-03 14:15:00|1748|1742|1747.3|1741.3|1748|1742|1747|1741|10
1596464400000|2020-08-03 14:20:00|1747.5|1741.5|1747.8|1741.8|1748|1742|1747.5|1741.5|8
1596464700000|2020-08-03 14:25:00|1748|1742|1748.8|1742.8|1748.8|1742.8|1747.8|1741.8|14
1596465000000|2020-08-03 14:30:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1748|1742|4
1596465300000|2020-08-03 14:35:00|1748.3|1742.3|1747.8|1741.8|1748.8|1742.8|1746.5|1740.5|57
1596465600000|2020-08-03 14:40:00|1747.5|1741.5|1747.3|1741.3|1748.8|1742.8|1747|1741|42
1596465900000|2020-08-03 14:45:00|1747.5|1741.5|1748.5|1742.5|1748.8|1742.8|1747.3|1741.3|31
1596466200000|2020-08-03 14:50:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|17
1596466500000|2020-08-03 14:55:00|1750|1744|1750.8|1744.8|1750.8|1744.8|1750|1744|3
1596466800000|2020-08-03 15:00:00|1751|1745|1750.3|1744.3|1751.3|1745.3|1749.5|1743.5|31
1596467100000|2020-08-03 15:05:00|1750.8|1744.8|1749|1743|1751.3|1745.3|1748.3|1742.3|50
1596467400000|2020-08-03 15:10:00|1748.8|1742.8|1750|1744|1751|1745|1747.3|1741.3|42
1596467700000|2020-08-03 15:15:00|1750.3|1744.3|1750.3|1744.3|1751|1745|1749.3|1743.3|30
1596468000000|2020-08-03 15:20:00|1750.5|1744.5|1751.8|1745.8|1751.8|1745.8|1750|1744|33
1596468300000|2020-08-03 15:25:00|1751.3|1745.3|1753.5|1747.5|1753.5|1747.5|1751.3|1745.3|44
1596468600000|2020-08-03 15:30:00|1753.3|1747.3|1756.3|1750.3|1757|1751|1752.3|1746.3|143
1596468900000|2020-08-03 15:35:00|1756|1750|1752.8|1746.8|1756|1750|1751.8|1745.8|69
1596469200000|2020-08-03 15:40:00|1752.5|1746.5|1753.3|1747.3|1754.5|1748.5|1752.3|1746.3|49
1596469500000|2020-08-03 15:45:00|1753|1747|1754.3|1748.3|1754.5|1748.5|1753|1747|11
1596469800000|2020-08-03 15:50:00|1754|1748|1751.8|1745.8|1754|1748|1751.5|1745.5|30
1596470100000|2020-08-03 15:55:00|1752.3|1746.3|1752|1746|1752.8|1746.8|1752|1746|7
1596470400000|2020-08-03 16:00:00|1752.3|1746.3|1751.8|1745.8|1753.3|1747.3|1751.8|1745.8|16
1596470700000|2020-08-03 16:05:00|1751.3|1745.3|1749.5|1743.5|1751.3|1745.3|1749|1743|18
1596471000000|2020-08-03 16:10:00|1749.3|1743.3|1749|1743|1749.5|1743.5|1749|1743|6
1596471300000|2020-08-03 16:15:00|1748.8|1742.8|1747.8|1741.8|1748.8|1742.8|1747.5|1741.5|15
1596471600000|2020-08-03 16:20:00|1747.3|1741.3|1745.8|1739.8|1747.3|1741.3|1745.5|1739.5|20
1596471900000|2020-08-03 16:25:00|1746|1740|1746.8|1740.8|1747.5|1741.5|1746|1740|6
1596472200000|2020-08-03 16:30:00|1746.5|1740.5|1745.8|1739.8|1746.5|1740.5|1745.8|1739.8|3
1596472500000|2020-08-03 16:35:00|1746|1740|1747.3|1741.3|1747.3|1741.3|1745.8|1739.8|9
1596472800000|2020-08-03 16:40:00|1747.5|1741.5|1746.5|1740.5|1747.8|1741.8|1746.5|1740.5|9
1596473100000|2020-08-03 16:45:00|1746.8|1740.8|1747.3|1741.3|1747.3|1741.3|1746.3|1740.3|12
1596473400000|2020-08-03 16:50:00|1746.8|1740.8|1747|1741|1747.3|1741.3|1746.8|1740.8|4
1596473700000|2020-08-03 16:55:00|1747.3|1741.3|1747.3|1741.3|1748|1742|1747.3|1741.3|10
1596499200000|2020-08-04 00:00:00|1750.3|1744.3|1751.4|1745.4|1753.1|1747.1|1750.3|1744.3|16
1596499500000|2020-08-04 00:05:00|1751.3|1745.3|1748.4|1742.4|1751.3|1745.3|1748.4|1742.4|9
1596499800000|2020-08-04 00:10:00|1748.5|1742.5|1748.3|1742.3|1748.5|1742.5|1748.1|1742.1|6
1596500100000|2020-08-04 00:15:00|1748.4|1742.4|1748.4|1742.4|1748.4|1742.4|1748.4|1742.4|1
1596500400000|2020-08-04 00:20:00|1748.1|1742.1|1746.8|1740.8|1748.3|1742.3|1746.8|1740.8|8
1596500700000|2020-08-04 00:25:00|1747.1|1741.1|1747.3|1741.3|1747.3|1741.3|1747.1|1741.1|2
1596501300000|2020-08-04 00:35:00|1747.4|1741.4|1747.9|1741.9|1748.1|1742.1|1747.4|1741.4|9
1596501600000|2020-08-04 00:40:00|1748.1|1742.1|1748.5|1742.5|1748.5|1742.5|1748.1|1742.1|4
1596501900000|2020-08-04 00:45:00|1748.8|1742.8|1748.8|1742.8|1749|1743|1748.8|1742.8|4
1596502200000|2020-08-04 00:50:00|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1
1596502800000|2020-08-04 01:00:00|1749|1743|1748.8|1742.8|1749.5|1743.5|1748|1742|15
1596503100000|2020-08-04 01:05:00|1748.6|1742.6|1749.5|1743.5|1749.5|1743.5|1748.6|1742.6|5
1596503400000|2020-08-04 01:10:00|1749.4|1743.4|1748.5|1742.5|1749.5|1743.5|1747.8|1741.8|20
1596503700000|2020-08-04 01:15:00|1748.4|1742.4|1747.5|1741.5|1748.9|1742.9|1747.4|1741.4|13
1596504000000|2020-08-04 01:20:00|1747.6|1741.6|1747.6|1741.6|1747.9|1741.9|1746.8|1740.8|17
1596504300000|2020-08-04 01:25:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1596504600000|2020-08-04 01:30:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1
1596504900000|2020-08-04 01:35:00|1747.5|1741.5|1749|1743|1749|1743|1747.4|1741.4|19
1596505200000|2020-08-04 01:40:00|1748.9|1742.9|1747.8|1741.8|1748.9|1742.9|1747.8|1741.8|4
1596505500000|2020-08-04 01:45:00|1748|1742|1748.8|1742.8|1749|1743|1748|1742|4
1596505800000|2020-08-04 01:50:00|1748.5|1742.5|1748.4|1742.4|1748.5|1742.5|1748.4|1742.4|2
1596506100000|2020-08-04 01:55:00|1748.3|1742.3|1748|1742|1748.3|1742.3|1748|1742|2
1596506700000|2020-08-04 02:05:00|1747.9|1741.9|1747.3|1741.3|1747.9|1741.9|1747|1741|4
1596507000000|2020-08-04 02:10:00|1747.4|1741.4|1747.3|1741.3|1747.4|1741.4|1747.3|1741.3|2
1596507600000|2020-08-04 02:20:00|1747.1|1741.1|1746.9|1740.9|1747.1|1741.1|1746.8|1740.8|4
1596508200000|2020-08-04 02:30:00|1747|1741|1747.4|1741.4|1747.4|1741.4|1747|1741|9
1596508500000|2020-08-04 02:35:00|1747.1|1741.1|1745.6|1739.6|1747.1|1741.1|1745.5|1739.5|16
1596508800000|2020-08-04 02:40:00|1745.9|1739.9|1746.5|1740.5|1746.6|1740.6|1745.9|1739.9|10
1596509100000|2020-08-04 02:45:00|1746.8|1740.8|1746.5|1740.5|1747|1741|1746.3|1740.3|6
1596509400000|2020-08-04 02:50:00|1746.3|1740.3|1747.6|1741.6|1747.6|1741.6|1746.3|1740.3|7
1596509700000|2020-08-04 02:55:00|1747.9|1741.9|1748|1742|1748|1742|1747.9|1741.9|2
1596510000000|2020-08-04 03:00:00|1748.1|1742.1|1747|1741|1748.5|1742.5|1747|1741|8
1596510300000|2020-08-04 03:05:00|1747.1|1741.1|1748|1742|1748|1742|1747|1741|11
1596510600000|2020-08-04 03:10:00|1747.8|1741.8|1746.6|1740.6|1747.8|1741.8|1746.6|1740.6|8
1596510900000|2020-08-04 03:15:00|1746.4|1740.4|1747.3|1741.3|1747.3|1741.3|1746.3|1740.3|8
1596511200000|2020-08-04 03:20:00|1747.1|1741.1|1747.6|1741.6|1748.6|1742.6|1747.1|1741.1|11
1596511800000|2020-08-04 03:30:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1596513600000|2020-08-04 04:00:00|1747.8|1741.8|1747.9|1741.9|1747.9|1741.9|1747.8|1741.8|2
1596513900000|2020-08-04 04:05:00|1747.8|1741.8|1747|1741|1747.8|1741.8|1747|1741|5
1596514200000|2020-08-04 04:10:00|1747.3|1741.3|1748.3|1742.3|1748.3|1742.3|1747|1741|5
1596514800000|2020-08-04 04:20:00|1748.4|1742.4|1749.1|1743.1|1749.1|1743.1|1748.4|1742.4|4
1596516000000|2020-08-04 04:40:00|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1
1596516900000|2020-08-04 04:55:00|1749.5|1743.5|1750.1|1744.1|1750.1|1744.1|1749.5|1743.5|5
1596517200000|2020-08-04 05:00:00|1749.9|1743.9|1749.3|1743.3|1749.9|1743.9|1749.3|1743.3|6
1596517800000|2020-08-04 05:10:00|1749.5|1743.5|1749.6|1743.6|1749.8|1743.8|1749.5|1743.5|4
1596518100000|2020-08-04 05:15:00|1749.5|1743.5|1750|1744|1750|1744|1749.5|1743.5|4
1596518400000|2020-08-04 05:20:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1596519000000|2020-08-04 05:30:00|1750|1744|1748.8|1742.8|1750.5|1744.5|1748.8|1742.8|14
1596519300000|2020-08-04 05:35:00|1749.3|1743.3|1749.3|1743.3|1749.4|1743.4|1748.5|1742.5|22
1596519600000|2020-08-04 05:40:00|1749.4|1743.4|1749.8|1743.8|1750|1744|1748.9|1742.9|4
1596519900000|2020-08-04 05:45:00|1749.4|1743.4|1748.8|1742.8|1749.4|1743.4|1748.8|1742.8|17
1596520200000|2020-08-04 05:50:00|1748.9|1742.9|1748.6|1742.6|1749|1743|1747.8|1741.8|38
1596520500000|2020-08-04 05:55:00|1748.5|1742.5|1748.8|1742.8|1748.8|1742.8|1748.5|1742.5|6
1596520800000|2020-08-04 06:00:00|1748.9|1742.9|1750.5|1744.5|1750.6|1744.6|1748.9|1742.9|23
1596521100000|2020-08-04 06:05:00|1750.3|1744.3|1750.5|1744.5|1751|1745|1750|1744|18
1596521400000|2020-08-04 06:10:00|1750.4|1744.4|1751.8|1745.8|1751.9|1745.9|1749.6|1743.6|19
1596521700000|2020-08-04 06:15:00|1751.5|1745.5|1749.9|1743.9|1751.5|1745.5|1749.8|1743.8|30
1596522000000|2020-08-04 06:20:00|1749.8|1743.8|1749.8|1743.8|1750.5|1744.5|1749.3|1743.3|14
1596522300000|2020-08-04 06:25:00|1749.5|1743.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|26
1596522600000|2020-08-04 06:30:00|1748.5|1742.5|1749.6|1743.6|1749.9|1743.9|1746.9|1740.9|32
1596522900000|2020-08-04 06:35:00|1749.4|1743.4|1750.3|1744.3|1750.3|1744.3|1749.4|1743.4|34
1596523200000|2020-08-04 06:40:00|1750.1|1744.1|1748|1742|1750.1|1744.1|1748|1742|29
1596523500000|2020-08-04 06:45:00|1747.9|1741.9|1747.9|1741.9|1748.4|1742.4|1746.8|1740.8|26
1596523800000|2020-08-04 06:50:00|1748|1742|1747.9|1741.9|1748.4|1742.4|1747.3|1741.3|21
1596524100000|2020-08-04 06:55:00|1747.8|1741.8|1748.3|1742.3|1748.8|1742.8|1747.5|1741.5|13
1596524400000|2020-08-04 07:00:00|1748|1742|1749.3|1743.3|1749.5|1743.5|1747|1741|33
1596524700000|2020-08-04 07:05:00|1749|1743|1749|1743|1749.5|1743.5|1748|1742|41
1596525000000|2020-08-04 07:10:00|1749.3|1743.3|1751.5|1745.5|1751.5|1745.5|1749|1743|40
1596525300000|2020-08-04 07:15:00|1751.3|1745.3|1751.3|1745.3|1752|1746|1750.8|1744.8|21
1596525600000|2020-08-04 07:20:00|1751|1745|1749.8|1743.8|1751.5|1745.5|1749.5|1743.5|21
1596525900000|2020-08-04 07:25:00|1750|1744|1750.8|1744.8|1751.5|1745.5|1750|1744|11
1596526200000|2020-08-04 07:30:00|1751|1745|1751.3|1745.3|1751.5|1745.5|1750.8|1744.8|17
1596526500000|2020-08-04 07:35:00|1751.5|1745.5|1752.3|1746.3|1752.5|1746.5|1751.3|1745.3|20
1596526800000|2020-08-04 07:40:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1596527100000|2020-08-04 07:45:00|1751.5|1745.5|1752|1746|1752.5|1746.5|1751.5|1745.5|6
1596527400000|2020-08-04 07:50:00|1751.8|1745.8|1748|1742|1751.8|1745.8|1748|1742|21
1596527700000|2020-08-04 07:55:00|1747.8|1741.8|1746|1740|1748.3|1742.3|1745.8|1739.8|29
1596528000000|2020-08-04 08:00:00|1745.8|1739.8|1744.5|1738.5|1747|1741|1744.5|1738.5|34
1596528300000|2020-08-04 08:05:00|1744.8|1738.8|1743.8|1737.8|1745.5|1739.5|1743.8|1737.8|35
1596528600000|2020-08-04 08:10:00|1744|1738|1745.3|1739.3|1745.8|1739.8|1744|1738|19
1596528900000|2020-08-04 08:15:00|1744.8|1738.8|1745.3|1739.3|1745.5|1739.5|1744.3|1738.3|17
1596529200000|2020-08-04 08:20:00|1745|1739|1746.3|1740.3|1746.3|1740.3|1744.8|1738.8|12
1596529500000|2020-08-04 08:25:00|1746.5|1740.5|1748.3|1742.3|1748.8|1742.8|1746.5|1740.5|34
1596529800000|2020-08-04 08:30:00|1748.5|1742.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|11
1596530100000|2020-08-04 08:35:00|1749|1743|1750.3|1744.3|1750.5|1744.5|1749|1743|19
1596530400000|2020-08-04 08:40:00|1750.5|1744.5|1750.3|1744.3|1751.3|1745.3|1749.3|1743.3|31
1596530700000|2020-08-04 08:45:00|1750.5|1744.5|1750.8|1744.8|1751.5|1745.5|1749.8|1743.8|24
1596531000000|2020-08-04 08:50:00|1751|1745|1753.5|1747.5|1754.3|1748.3|1750.8|1744.8|43
1596531300000|2020-08-04 08:55:00|1753.3|1747.3|1754.5|1748.5|1755|1749|1753.3|1747.3|23
1596531600000|2020-08-04 09:00:00|1754.3|1748.3|1750.8|1744.8|1754.3|1748.3|1750.3|1744.3|24
1596531900000|2020-08-04 09:05:00|1750.5|1744.5|1750.3|1744.3|1750.8|1744.8|1749.8|1743.8|28
1596532200000|2020-08-04 09:10:00|1750|1744|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|23
1596532500000|2020-08-04 09:15:00|1750|1744|1750|1744|1750.3|1744.3|1750|1744|3
1596532800000|2020-08-04 09:20:00|1750.3|1744.3|1750.5|1744.5|1751.3|1745.3|1750|1744|26
1596533100000|2020-08-04 09:25:00|1750.8|1744.8|1750.8|1744.8|1751|1745|1750.3|1744.3|10
1596533400000|2020-08-04 09:30:00|1750.5|1744.5|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|3
1596533700000|2020-08-04 09:35:00|1750.5|1744.5|1749.8|1743.8|1750.8|1744.8|1749.8|1743.8|32
1596534000000|2020-08-04 09:40:00|1749.5|1743.5|1747.8|1741.8|1749.8|1743.8|1747.8|1741.8|15
1596534300000|2020-08-04 09:45:00|1747.5|1741.5|1748.3|1742.3|1748.3|1742.3|1747.5|1741.5|18
1596534600000|2020-08-04 09:50:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748|1742|16
1596534900000|2020-08-04 09:55:00|1749|1743|1748.8|1742.8|1749|1743|1748.8|1742.8|10
1596535200000|2020-08-04 10:00:00|1748.5|1742.5|1748.8|1742.8|1748.8|1742.8|1748.5|1742.5|4
1596535800000|2020-08-04 10:10:00|1748.5|1742.5|1747.8|1741.8|1748.8|1742.8|1747.8|1741.8|4
1596536100000|2020-08-04 10:15:00|1747.5|1741.5|1748.3|1742.3|1748.5|1742.5|1747.5|1741.5|8
1596536400000|2020-08-04 10:20:00|1748.5|1742.5|1749.5|1743.5|1749.8|1743.8|1748.3|1742.3|17
1596536700000|2020-08-04 10:25:00|1749.3|1743.3|1749.8|1743.8|1749.8|1743.8|1749|1743|11
1596537000000|2020-08-04 10:30:00|1749.5|1743.5|1750.3|1744.3|1750.3|1744.3|1749.5|1743.5|4
1596537300000|2020-08-04 10:35:00|1750|1744|1749.5|1743.5|1750|1744|1749.5|1743.5|2
1596537600000|2020-08-04 10:40:00|1749.8|1743.8|1749.8|1743.8|1750|1744|1749.5|1743.5|11
1596537900000|2020-08-04 10:45:00|1750.3|1744.3|1749.5|1743.5|1750.3|1744.3|1749.5|1743.5|8
1596538200000|2020-08-04 10:50:00|1749.8|1743.8|1750.8|1744.8|1751.5|1745.5|1749.8|1743.8|11
1596538500000|2020-08-04 10:55:00|1750.5|1744.5|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|4
1596538800000|2020-08-04 11:00:00|1750.5|1744.5|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|3
1596539100000|2020-08-04 11:05:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749.3|1743.3|4
1596539400000|2020-08-04 11:10:00|1750|1744|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|6
1596539700000|2020-08-04 11:15:00|1749.5|1743.5|1749.3|1743.3|1749.8|1743.8|1749.3|1743.3|4
1596540000000|2020-08-04 11:20:00|1749.5|1743.5|1750.8|1744.8|1750.8|1744.8|1749.5|1743.5|6
1596540300000|2020-08-04 11:25:00|1750.5|1744.5|1751.3|1745.3|1752.3|1746.3|1750.3|1744.3|11
1596540600000|2020-08-04 11:30:00|1751|1745|1751.3|1745.3|1751.5|1745.5|1750.5|1744.5|22
1596540900000|2020-08-04 11:35:00|1751|1745|1751.8|1745.8|1751.8|1745.8|1751|1745|14
1596541200000|2020-08-04 11:40:00|1752|1746|1752.3|1746.3|1752.5|1746.5|1752|1746|4
1596541500000|2020-08-04 11:45:00|1752|1746|1751|1745|1752|1746|1751|1745|4
1596541800000|2020-08-04 11:50:00|1750.8|1744.8|1751.8|1745.8|1751.8|1745.8|1750.3|1744.3|9
1596542100000|2020-08-04 11:55:00|1751.5|1745.5|1751.3|1745.3|1752.8|1746.8|1750.3|1744.3|84
1596542400000|2020-08-04 12:00:00|1751.5|1745.5|1752|1746|1753.3|1747.3|1751.5|1745.5|20
1596542700000|2020-08-04 12:05:00|1752.3|1746.3|1754.5|1748.5|1754.8|1748.8|1752.3|1746.3|32
1596543000000|2020-08-04 12:10:00|1754.3|1748.3|1753.8|1747.8|1754.5|1748.5|1753.8|1747.8|23
1596543300000|2020-08-04 12:15:00|1754.3|1748.3|1753|1747|1754.5|1748.5|1753|1747|18
1596543600000|2020-08-04 12:20:00|1753.3|1747.3|1752.8|1746.8|1754.8|1748.8|1752.8|1746.8|24
1596543900000|2020-08-04 12:25:00|1753|1747|1753|1747|1753.8|1747.8|1752.8|1746.8|23
1596544200000|2020-08-04 12:30:00|1753.3|1747.3|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|10
1596544500000|2020-08-04 12:35:00|1752.5|1746.5|1755.5|1749.5|1755.5|1749.5|1752.5|1746.5|14
1596544800000|2020-08-04 12:40:00|1755.8|1749.8|1757.5|1751.5|1757.8|1751.8|1755.8|1749.8|48
1596545100000|2020-08-04 12:45:00|1757.3|1751.3|1759.3|1753.3|1759.3|1753.3|1757.3|1751.3|29
1596545400000|2020-08-04 12:50:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1758.5|1752.5|24
1596545700000|2020-08-04 12:55:00|1760|1754|1760.8|1754.8|1760.8|1754.8|1759.5|1753.5|22
1596546000000|2020-08-04 13:00:00|1760.5|1754.5|1765.3|1759.3|1765.3|1759.3|1760.3|1754.3|75
1596546300000|2020-08-04 13:05:00|1765|1759|1764.3|1758.3|1765|1759|1762.5|1756.5|52
1596546600000|2020-08-04 13:10:00|1764|1758|1766.8|1760.8|1766.8|1760.8|1763.5|1757.5|71
1596546900000|2020-08-04 13:15:00|1766.5|1760.5|1766.5|1760.5|1767|1761|1765.8|1759.8|38
1596547200000|2020-08-04 13:20:00|1766.8|1760.8|1764.8|1758.8|1767.3|1761.3|1763.8|1757.8|62
1596547500000|2020-08-04 13:25:00|1764.5|1758.5|1764.3|1758.3|1764.5|1758.5|1762.8|1756.8|35
1596547800000|2020-08-04 13:30:00|1764.5|1758.5|1766|1760|1766.8|1760.8|1764.3|1758.3|50
1596548100000|2020-08-04 13:35:00|1766.3|1760.3|1765.3|1759.3|1766.8|1760.8|1765.3|1759.3|33
1596548400000|2020-08-04 13:40:00|1765.5|1759.5|1766.5|1760.5|1766.8|1760.8|1765.5|1759.5|37
1596548700000|2020-08-04 13:45:00|1766.3|1760.3|1768.3|1762.3|1769.3|1763.3|1766.3|1760.3|30
1596549000000|2020-08-04 13:50:00|1768.5|1762.5|1769|1763|1769|1763|1768.3|1762.3|18
1596549300000|2020-08-04 13:55:00|1769.3|1763.3|1769.3|1763.3|1770|1764|1768.5|1762.5|29
1596549600000|2020-08-04 14:00:00|1769.5|1763.5|1770.8|1764.8|1770.8|1764.8|1769.5|1763.5|11
1596549900000|2020-08-04 14:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770|1764|9
1596550200000|2020-08-04 14:10:00|1771|1765|1770.8|1764.8|1771|1765|1770.3|1764.3|12
1596550800000|2020-08-04 14:20:00|1771|1765|1771.8|1765.8|1772.5|1766.5|1770.8|1764.8|28
1596551100000|2020-08-04 14:25:00|1772|1766|1772.3|1766.3|1772.8|1766.8|1771.8|1765.8|19
1596551400000|2020-08-04 14:30:00|1772|1766|1770.8|1764.8|1772.5|1766.5|1770.5|1764.5|37
1596551700000|2020-08-04 14:35:00|1771|1765|1772.3|1766.3|1772.3|1766.3|1770.8|1764.8|13
1596552000000|2020-08-04 14:40:00|1772|1766|1770.8|1764.8|1772|1766|1769.8|1763.8|37
1596552300000|2020-08-04 14:45:00|1771|1765|1770.8|1764.8|1772|1766|1770.3|1764.3|27
1596552600000|2020-08-04 14:50:00|1770.5|1764.5|1769.5|1763.5|1770.8|1764.8|1768|1762|44
1596552900000|2020-08-04 14:55:00|1769.8|1763.8|1767.3|1761.3|1770.3|1764.3|1765.5|1759.5|96
1596553200000|2020-08-04 15:00:00|1765.1|1759.1|1767.8|1761.8|1769.8|1763.8|1762.8|1756.8|89
1596553500000|2020-08-04 15:05:00|1768|1762|1768.3|1762.3|1770|1764|1768|1762|31
1596553800000|2020-08-04 15:10:00|1768.4|1762.4|1768.8|1762.8|1770|1764|1765.3|1759.3|81
1596554100000|2020-08-04 15:15:00|1768.5|1762.5|1769.8|1763.8|1770.3|1764.3|1768.3|1762.3|49
1596554400000|2020-08-04 15:20:00|1770|1764|1772.3|1766.3|1773.3|1767.3|1769.8|1763.8|35
1596554700000|2020-08-04 15:25:00|1772.5|1766.5|1770.3|1764.3|1773|1767|1770.3|1764.3|26
1596555000000|2020-08-04 15:30:00|1770.5|1764.5|1773.5|1767.5|1774|1768|1769.8|1763.8|84
1596555300000|2020-08-04 15:35:00|1773.8|1767.8|1771|1765|1773.8|1767.8|1770.8|1764.8|24
1596555600000|2020-08-04 15:40:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|17
1596555900000|2020-08-04 15:45:00|1771.8|1765.8|1771.8|1765.8|1772|1766|1771.3|1765.3|25
1596556200000|2020-08-04 15:50:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|10
1596556500000|2020-08-04 15:55:00|1772|1766|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|10
1596556800000|2020-08-04 16:00:00|1772|1766|1771.8|1765.8|1772.3|1766.3|1771.8|1765.8|8
1596557100000|2020-08-04 16:05:00|1771.5|1765.5|1771.5|1765.5|1771.8|1765.8|1770.3|1764.3|18
1596557400000|2020-08-04 16:10:00|1771|1765|1771|1765|1771|1765|1771|1765|1
1596557700000|2020-08-04 16:15:00|1771.3|1765.3|1770.3|1764.3|1771.5|1765.5|1770.3|1764.3|10
1596558000000|2020-08-04 16:20:00|1770|1764|1770|1764|1770|1764|1769.3|1763.3|19
1596558300000|2020-08-04 16:25:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769.3|1763.3|6
1596558600000|2020-08-04 16:30:00|1769.5|1763.5|1770.5|1764.5|1770.5|1764.5|1769.5|1763.5|7
1596558900000|2020-08-04 16:35:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1596559200000|2020-08-04 16:40:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1
1596559500000|2020-08-04 16:45:00|1770.3|1764.3|1769.8|1763.8|1770.3|1764.3|1769.8|1763.8|3
1596559800000|2020-08-04 16:50:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1769.8|1763.8|4
1596560100000|2020-08-04 16:55:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|6
1596585600000|2020-08-05 00:00:00|1769.9|1763.9|1769.9|1763.9|1770|1764|1769.9|1763.9|3
1596585900000|2020-08-05 00:05:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596586200000|2020-08-05 00:10:00|1770.1|1764.1|1770.3|1764.3|1770.6|1764.6|1769.9|1763.9|4
1596586500000|2020-08-05 00:15:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1
1596587400000|2020-08-05 00:30:00|1770.6|1764.6|1770.8|1764.8|1770.8|1764.8|1770.6|1764.6|2
1596587700000|2020-08-05 00:35:00|1770.6|1764.6|1770.5|1764.5|1770.6|1764.6|1770.3|1764.3|4
1596588300000|2020-08-05 00:45:00|1770.3|1764.3|1769.9|1763.9|1770.3|1764.3|1769.9|1763.9|2
1596588600000|2020-08-05 00:50:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1596588900000|2020-08-05 00:55:00|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1
1596589200000|2020-08-05 01:00:00|1770.8|1764.8|1771.4|1765.4|1771.6|1765.6|1770.4|1764.4|19
1596589500000|2020-08-05 01:05:00|1771.3|1765.3|1771|1765|1771.3|1765.3|1770.9|1764.9|6
1596589800000|2020-08-05 01:10:00|1770.8|1764.8|1771.4|1765.4|1771.9|1765.9|1770.8|1764.8|13
1596590400000|2020-08-05 01:20:00|1771.1|1765.1|1770.8|1764.8|1771.1|1765.1|1770.6|1764.6|3
1596590700000|2020-08-05 01:25:00|1771.1|1765.1|1770|1764|1771.1|1765.1|1769.8|1763.8|9
1596591000000|2020-08-05 01:30:00|1769.8|1763.8|1770|1764|1770|1764|1769.8|1763.8|4
1596591300000|2020-08-05 01:35:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769.8|1763.8|3
1596591600000|2020-08-05 01:40:00|1769.5|1763.5|1769.3|1763.3|1769.5|1763.5|1768|1762|12
1596591900000|2020-08-05 01:45:00|1769|1763|1769.1|1763.1|1769.1|1763.1|1769|1763|2
1596592200000|2020-08-05 01:50:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1768.8|1762.8|9
1596592500000|2020-08-05 01:55:00|1769.6|1763.6|1769.8|1763.8|1770|1764|1769.6|1763.6|4
1596592800000|2020-08-05 02:00:00|1769.5|1763.5|1768.3|1762.3|1769.5|1763.5|1768|1762|13
1596593100000|2020-08-05 02:05:00|1768.4|1762.4|1768.3|1762.3|1769|1763|1768.3|1762.3|12
1596593400000|2020-08-05 02:10:00|1768.5|1762.5|1767|1761|1769|1763|1767|1761|19
1596593700000|2020-08-05 02:15:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.8|1760.8|2
1596594000000|2020-08-05 02:20:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1596594300000|2020-08-05 02:25:00|1767.3|1761.3|1767|1761|1767.5|1761.5|1767|1761|4
1596594600000|2020-08-05 02:30:00|1766.8|1760.8|1766.9|1760.9|1767.3|1761.3|1766.6|1760.6|9
1596594900000|2020-08-05 02:35:00|1766.6|1760.6|1766.4|1760.4|1766.8|1760.8|1766|1760|13
1596595200000|2020-08-05 02:40:00|1766.5|1760.5|1766.4|1760.4|1766.9|1760.9|1765.8|1759.8|17
1596595500000|2020-08-05 02:45:00|1766.3|1760.3|1764.8|1758.8|1766.3|1760.3|1764.8|1758.8|33
1596595800000|2020-08-05 02:50:00|1765.1|1759.1|1764.8|1758.8|1765.8|1759.8|1764.8|1758.8|9
1596596100000|2020-08-05 02:55:00|1765.1|1759.1|1767|1761|1767.3|1761.3|1765.1|1759.1|8
1596596400000|2020-08-05 03:00:00|1767.3|1761.3|1768|1762|1768.3|1762.3|1767.3|1761.3|6
1596596700000|2020-08-05 03:05:00|1768.5|1762.5|1768.8|1762.8|1769.4|1763.4|1768|1762|17
1596597000000|2020-08-05 03:10:00|1769.4|1763.4|1769.5|1763.5|1769.8|1763.8|1768.8|1762.8|13
1596597300000|2020-08-05 03:15:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|4
1596597600000|2020-08-05 03:20:00|1769.6|1763.6|1770|1764|1770.3|1764.3|1769.6|1763.6|8
1596597900000|2020-08-05 03:25:00|1769.6|1763.6|1769.3|1763.3|1770.1|1764.1|1769.3|1763.3|15
1596598200000|2020-08-05 03:30:00|1769.1|1763.1|1769.9|1763.9|1770|1764|1769.1|1763.1|4
1596598500000|2020-08-05 03:35:00|1770.1|1764.1|1770.1|1764.1|1770.6|1764.6|1770.1|1764.1|6
1596598800000|2020-08-05 03:40:00|1770|1764|1769.3|1763.3|1770|1764|1769.3|1763.3|3
1596599100000|2020-08-05 03:45:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1596599700000|2020-08-05 03:55:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596600000000|2020-08-05 04:00:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596600300000|2020-08-05 04:05:00|1770.1|1764.1|1770.1|1764.1|1770.3|1764.3|1770.1|1764.1|3
1596600900000|2020-08-05 04:15:00|1770.4|1764.4|1770.4|1764.4|1770.4|1764.4|1770.4|1764.4|1
1596601200000|2020-08-05 04:20:00|1770.5|1764.5|1772.4|1766.4|1772.4|1766.4|1770.5|1764.5|8
1596601500000|2020-08-05 04:25:00|1772.3|1766.3|1771.9|1765.9|1772.3|1766.3|1771.9|1765.9|2
1596601800000|2020-08-05 04:30:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1
1596602100000|2020-08-05 04:35:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1596604800000|2020-08-05 05:20:00|1772.6|1766.6|1772.3|1766.3|1772.8|1766.8|1772.3|1766.3|4
1596605100000|2020-08-05 05:25:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1596605400000|2020-08-05 05:30:00|1772.6|1766.6|1772.8|1766.8|1772.8|1766.8|1772.1|1766.1|7
1596606600000|2020-08-05 05:50:00|1772.3|1766.3|1772.6|1766.6|1772.6|1766.6|1772.3|1766.3|5
1596606900000|2020-08-05 05:55:00|1772.3|1766.3|1771.3|1765.3|1772.4|1766.4|1770.5|1764.5|10
1596607200000|2020-08-05 06:00:00|1771.4|1765.4|1771.4|1765.4|1771.4|1765.4|1770.6|1764.6|17
1596607500000|2020-08-05 06:05:00|1771.3|1765.3|1771.3|1765.3|1771.6|1765.6|1771.1|1765.1|8
1596607800000|2020-08-05 06:10:00|1771.4|1765.4|1769.9|1763.9|1771.4|1765.4|1769.4|1763.4|19
1596608100000|2020-08-05 06:15:00|1770.1|1764.1|1770.3|1764.3|1770.8|1764.8|1769.5|1763.5|22
1596608400000|2020-08-05 06:20:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|2
1596608700000|2020-08-05 06:25:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|6
1596609000000|2020-08-05 06:30:00|1769.8|1763.8|1769.1|1763.1|1770.1|1764.1|1769.1|1763.1|16
1596609300000|2020-08-05 06:35:00|1768.9|1762.9|1769.8|1763.8|1769.8|1763.8|1768.8|1762.8|16
1596609600000|2020-08-05 06:40:00|1770|1764|1770.8|1764.8|1770.8|1764.8|1769.6|1763.6|17
1596609900000|2020-08-05 06:45:00|1771|1765|1771.6|1765.6|1772.3|1766.3|1771|1765|17
1596610200000|2020-08-05 06:50:00|1771.5|1765.5|1775.3|1769.3|1775.6|1769.6|1771.5|1765.5|27
1596610500000|2020-08-05 06:55:00|1775.5|1769.5|1775.3|1769.3|1775.8|1769.8|1773.8|1767.8|24
1596610800000|2020-08-05 07:00:00|1775.5|1769.5|1776|1770|1776.5|1770.5|1774.3|1768.3|18
1596611100000|2020-08-05 07:05:00|1775.8|1769.8|1776|1770|1776.5|1770.5|1774.8|1768.8|14
1596611400000|2020-08-05 07:10:00|1776.5|1770.5|1777|1771|1777|1771|1776.3|1770.3|7
1596612000000|2020-08-05 07:20:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1596612300000|2020-08-05 07:25:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1777|1771|2
1596612600000|2020-08-05 07:30:00|1777.5|1771.5|1777.8|1771.8|1778|1772|1777.3|1771.3|7
1596612900000|2020-08-05 07:35:00|1778.3|1772.3|1779|1773|1779.5|1773.5|1778.3|1772.3|14
1596613200000|2020-08-05 07:40:00|1779.3|1773.3|1780.8|1774.8|1780.8|1774.8|1779|1773|14
1596613500000|2020-08-05 07:45:00|1780.3|1774.3|1779.8|1773.8|1780.5|1774.5|1779.3|1773.3|10
1596613800000|2020-08-05 07:50:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1778.5|1772.5|13
1596614100000|2020-08-05 07:55:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|5
1596614400000|2020-08-05 08:00:00|1780|1774|1780.3|1774.3|1780.5|1774.5|1779.8|1773.8|11
1596614700000|2020-08-05 08:05:00|1780.5|1774.5|1779.8|1773.8|1780.5|1774.5|1779.5|1773.5|5
1596615000000|2020-08-05 08:10:00|1779.5|1773.5|1779.5|1773.5|1780.5|1774.5|1779.3|1773.3|17
1596615300000|2020-08-05 08:15:00|1779.8|1773.8|1779.8|1773.8|1780.3|1774.3|1779.5|1773.5|11
1596615600000|2020-08-05 08:20:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|7
1596615900000|2020-08-05 08:25:00|1778.3|1772.3|1779|1773|1780|1774|1778.3|1772.3|12
1596616200000|2020-08-05 08:30:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779|1773|8
1596616500000|2020-08-05 08:35:00|1779.5|1773.5|1781.3|1775.3|1781.8|1775.8|1779.5|1773.5|14
1596616800000|2020-08-05 08:40:00|1781.5|1775.5|1781.8|1775.8|1782|1776|1781.5|1775.5|4
1596617100000|2020-08-05 08:45:00|1782|1776|1784.3|1778.3|1784.5|1778.5|1782|1776|15
1596617400000|2020-08-05 08:50:00|1784.5|1778.5|1784.8|1778.8|1785.5|1779.5|1784.5|1778.5|8
1596617700000|2020-08-05 08:55:00|1785|1779|1784.8|1778.8|1785|1779|1784.3|1778.3|4
1596618000000|2020-08-05 09:00:00|1784.5|1778.5|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|19
1596618300000|2020-08-05 09:05:00|1783.8|1777.8|1783.8|1777.8|1784|1778|1783.8|1777.8|3
1596618600000|2020-08-05 09:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|9
1596618900000|2020-08-05 09:15:00|1782.8|1776.8|1781.3|1775.3|1782.8|1776.8|1781.3|1775.3|5
1596619200000|2020-08-05 09:20:00|1780.8|1774.8|1781.8|1775.8|1782.3|1776.3|1780.8|1774.8|13
1596619800000|2020-08-05 09:30:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|8
1596620100000|2020-08-05 09:35:00|1780.5|1774.5|1777.3|1771.3|1780.5|1774.5|1777.3|1771.3|44
1596620400000|2020-08-05 09:40:00|1777.5|1771.5|1780|1774|1780|1774|1777.3|1771.3|22
1596620700000|2020-08-05 09:45:00|1780.3|1774.3|1779.3|1773.3|1780.5|1774.5|1778.8|1772.8|10
1596621000000|2020-08-05 09:50:00|1779.5|1773.5|1777.8|1771.8|1779.8|1773.8|1777.3|1771.3|16
1596621300000|2020-08-05 09:55:00|1778.3|1772.3|1778.8|1772.8|1779.3|1773.3|1778|1772|14
1596621600000|2020-08-05 10:00:00|1779|1773|1780.8|1774.8|1781.3|1775.3|1779|1773|22
1596621900000|2020-08-05 10:05:00|1780.3|1774.3|1777.3|1771.3|1780.3|1774.3|1777.3|1771.3|12
1596622200000|2020-08-05 10:10:00|1776.8|1770.8|1777.3|1771.3|1777.5|1771.5|1776|1770|18
1596622500000|2020-08-05 10:15:00|1777.5|1771.5|1777.3|1771.3|1778.8|1772.8|1777|1771|23
1596622800000|2020-08-05 10:20:00|1777.5|1771.5|1777.5|1771.5|1778|1772|1777.3|1771.3|9
1596623100000|2020-08-05 10:25:00|1777.8|1771.8|1778|1772|1778|1772|1777.3|1771.3|7
1596623400000|2020-08-05 10:30:00|1778.5|1772.5|1780|1774|1780|1774|1778.5|1772.5|19
1596623700000|2020-08-05 10:35:00|1780.3|1774.3|1779.8|1773.8|1780.8|1774.8|1779.3|1773.3|12
1596624000000|2020-08-05 10:40:00|1780|1774|1783|1777|1783|1777|1780|1774|21
1596624300000|2020-08-05 10:45:00|1783.3|1777.3|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|11
1596624600000|2020-08-05 10:50:00|1782.8|1776.8|1783|1777|1783.5|1777.5|1782.8|1776.8|7
1596624900000|2020-08-05 10:55:00|1782.8|1776.8|1783.3|1777.3|1784|1778|1782.5|1776.5|20
1596625200000|2020-08-05 11:00:00|1782.8|1776.8|1783|1777|1783|1777|1782.3|1776.3|20
1596625500000|2020-08-05 11:05:00|1783.3|1777.3|1782|1776|1783.5|1777.5|1781.8|1775.8|17
1596625800000|2020-08-05 11:10:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781.3|1775.3|14
1596626100000|2020-08-05 11:15:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|14
1596626400000|2020-08-05 11:20:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781.3|1775.3|15
1596626700000|2020-08-05 11:25:00|1782.5|1776.5|1783.8|1777.8|1784.3|1778.3|1781.8|1775.8|22
1596627000000|2020-08-05 11:30:00|1784|1778|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|7
1596627300000|2020-08-05 11:35:00|1782.8|1776.8|1782.8|1776.8|1783.5|1777.5|1782.8|1776.8|6
1596627600000|2020-08-05 11:40:00|1782.3|1776.3|1782.8|1776.8|1783|1777|1782|1776|15
1596627900000|2020-08-05 11:45:00|1783|1777|1783|1777|1783.3|1777.3|1782.8|1776.8|8
1596628200000|2020-08-05 11:50:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|17
1596628500000|2020-08-05 11:55:00|1782.8|1776.8|1781.5|1775.5|1783|1777|1780.8|1774.8|71
1596628800000|2020-08-05 12:00:00|1782|1776|1780.8|1774.8|1782.5|1776.5|1780.5|1774.5|37
1596629100000|2020-08-05 12:05:00|1781|1775|1781.3|1775.3|1782.3|1776.3|1781|1775|24
1596629400000|2020-08-05 12:10:00|1781|1775|1777.8|1771.8|1781|1775|1776.1|1770.1|44
1596629700000|2020-08-05 12:15:00|1778|1772|1773.5|1767.5|1779.5|1773.5|1772.3|1766.3|89
1596630000000|2020-08-05 12:20:00|1773.3|1767.3|1776.8|1770.8|1777.3|1771.3|1773.3|1767.3|55
1596630300000|2020-08-05 12:25:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.5|1769.5|25
1596630600000|2020-08-05 12:30:00|1777.5|1771.5|1778.5|1772.5|1778.8|1772.8|1777|1771|44
1596630900000|2020-08-05 12:35:00|1778.3|1772.3|1774.3|1768.3|1779.3|1773.3|1772.8|1766.8|66
1596631200000|2020-08-05 12:40:00|1773.8|1767.8|1773.3|1767.3|1774.8|1768.8|1772.3|1766.3|54
1596631500000|2020-08-05 12:45:00|1773|1767|1770.8|1764.8|1773|1767|1770.8|1764.8|26
1596631800000|2020-08-05 12:50:00|1771|1765|1769|1763|1771|1765|1768.3|1762.3|21
1596632100000|2020-08-05 12:55:00|1769.3|1763.3|1772.5|1766.5|1772.8|1766.8|1769.3|1763.3|49
1596632400000|2020-08-05 13:00:00|1772.8|1766.8|1773.8|1767.8|1773.8|1767.8|1772|1766|73
1596632700000|2020-08-05 13:05:00|1774|1768|1774.8|1768.8|1776.8|1770.8|1774|1768|75
1596633000000|2020-08-05 13:10:00|1775|1769|1773.3|1767.3|1775.5|1769.5|1772.8|1766.8|46
1596633300000|2020-08-05 13:15:00|1772.8|1766.8|1773.3|1767.3|1773.8|1767.8|1771.5|1765.5|54
1596633600000|2020-08-05 13:20:00|1773.5|1767.5|1773.8|1767.8|1774.5|1768.5|1773|1767|32
1596633900000|2020-08-05 13:25:00|1774|1768|1773.3|1767.3|1774.3|1768.3|1772.8|1766.8|31
1596634200000|2020-08-05 13:30:00|1773.5|1767.5|1776.3|1770.3|1776.3|1770.3|1773.3|1767.3|42
1596634500000|2020-08-05 13:35:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.5|1769.5|37
1596634800000|2020-08-05 13:40:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777|1771|30
1596635100000|2020-08-05 13:45:00|1777.5|1771.5|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|32
1596635400000|2020-08-05 13:50:00|1778|1772|1779.3|1773.3|1779.5|1773.5|1777.8|1771.8|16
1596635700000|2020-08-05 13:55:00|1779|1773|1777.8|1771.8|1779|1773|1776.8|1770.8|39
1596636000000|2020-08-05 14:00:00|1777.3|1771.3|1776.3|1770.3|1778|1772|1775.8|1769.8|34
1596636300000|2020-08-05 14:05:00|1776.5|1770.5|1778.3|1772.3|1778.5|1772.5|1776.3|1770.3|34
1596636600000|2020-08-05 14:10:00|1778.5|1772.5|1775|1769|1779.8|1773.8|1774.3|1768.3|42
1596636900000|2020-08-05 14:15:00|1775.5|1769.5|1774.8|1768.8|1775.8|1769.8|1773.3|1767.3|35
1596637200000|2020-08-05 14:20:00|1775|1769|1775.5|1769.5|1777|1771|1775|1769|28
1596637500000|2020-08-05 14:25:00|1775.8|1769.8|1777.3|1771.3|1777.5|1771.5|1774.8|1768.8|43
1596637800000|2020-08-05 14:30:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1775.8|1769.8|51
1596638100000|2020-08-05 14:35:00|1777|1771|1774|1768|1778.5|1772.5|1773.8|1767.8|92
1596638400000|2020-08-05 14:40:00|1774.3|1768.3|1774.8|1768.8|1775.3|1769.3|1773.8|1767.8|63
1596638700000|2020-08-05 14:45:00|1775|1769|1774.3|1768.3|1775.3|1769.3|1774|1768|46
1596639000000|2020-08-05 14:50:00|1774.5|1768.5|1773|1767|1774.5|1768.5|1772.5|1766.5|38
1596639300000|2020-08-05 14:55:00|1772.5|1766.5|1771|1765|1772.8|1766.8|1770|1764|68
1596639600000|2020-08-05 15:00:00|1771.3|1765.3|1770|1764|1771.8|1765.8|1770|1764|30
1596639900000|2020-08-05 15:05:00|1770.3|1764.3|1772.8|1766.8|1772.8|1766.8|1770|1764|35
1596640200000|2020-08-05 15:10:00|1772.5|1766.5|1771|1765|1772.8|1766.8|1771|1765|32
1596640500000|2020-08-05 15:15:00|1770.8|1764.8|1772.3|1766.3|1772.3|1766.3|1770.8|1764.8|40
1596640800000|2020-08-05 15:20:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.5|1765.5|17
1596641100000|2020-08-05 15:25:00|1771.5|1765.5|1772.3|1766.3|1772.5|1766.5|1771.3|1765.3|20
1596641400000|2020-08-05 15:30:00|1772.8|1766.8|1768.8|1762.8|1772.8|1766.8|1768.5|1762.5|31
1596641700000|2020-08-05 15:35:00|1769|1763|1768.8|1762.8|1770.3|1764.3|1767.5|1761.5|54
1596642000000|2020-08-05 15:40:00|1768.5|1762.5|1766.8|1760.8|1768.5|1762.5|1766.5|1760.5|36
1596642300000|2020-08-05 15:45:00|1767|1761|1767.5|1761.5|1767.8|1761.8|1766.5|1760.5|34
1596642600000|2020-08-05 15:50:00|1767.3|1761.3|1768.3|1762.3|1768.5|1762.5|1765.8|1759.8|41
1596642900000|2020-08-05 15:55:00|1768|1762|1767.3|1761.3|1768.8|1762.8|1767|1761|32
1596643200000|2020-08-05 16:00:00|1767.5|1761.5|1768.5|1762.5|1768.8|1762.8|1767.5|1761.5|35
1596643500000|2020-08-05 16:05:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1767.5|1761.5|18
1596643800000|2020-08-05 16:10:00|1768|1762|1769|1763|1769|1763|1766.3|1760.3|15
1596644100000|2020-08-05 16:15:00|1768.8|1762.8|1768.3|1762.3|1769.8|1763.8|1768|1762|19
1596644400000|2020-08-05 16:20:00|1768|1762|1767.3|1761.3|1768.3|1762.3|1767|1761|8
1596644700000|2020-08-05 16:25:00|1767|1761|1766.3|1760.3|1767.3|1761.3|1765.8|1759.8|23
1596645000000|2020-08-05 16:30:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|10
1596645300000|2020-08-05 16:35:00|1766|1760|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|7
1596645600000|2020-08-05 16:40:00|1766.8|1760.8|1766.3|1760.3|1767|1761|1766.3|1760.3|5
1596645900000|2020-08-05 16:45:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1766|1760|6
1596646200000|2020-08-05 16:50:00|1765.8|1759.8|1764.8|1758.8|1766|1760|1764.8|1758.8|7
1596646500000|2020-08-05 16:55:00|1765|1759|1764.8|1758.8|1765|1759|1764.5|1758.5|6
1596672000000|2020-08-06 00:00:00|1763|1757|1763.8|1757.8|1763.8|1757.8|1763|1757|3
1596672300000|2020-08-06 00:05:00|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1
1596672600000|2020-08-06 00:10:00|1763.8|1757.8|1765.3|1759.3|1765.3|1759.3|1763.8|1757.8|7
1596673500000|2020-08-06 00:25:00|1765.4|1759.4|1765.8|1759.8|1765.8|1759.8|1765.4|1759.4|3
1596674400000|2020-08-06 00:40:00|1765.6|1759.6|1765.5|1759.5|1765.6|1759.6|1765.5|1759.5|2
1596674700000|2020-08-06 00:45:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|3
1596675000000|2020-08-06 00:50:00|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1
1596675300000|2020-08-06 00:55:00|1765.9|1759.9|1766.5|1760.5|1766.5|1760.5|1765.8|1759.8|5
1596675600000|2020-08-06 01:00:00|1766.3|1760.3|1767|1761|1767|1761|1766.3|1760.3|8
1596675900000|2020-08-06 01:05:00|1766.8|1760.8|1767|1761|1767|1761|1766.5|1760.5|4
1596676200000|2020-08-06 01:10:00|1766.9|1760.9|1767|1761|1767|1761|1766.8|1760.8|4
1596676500000|2020-08-06 01:15:00|1766.8|1760.8|1767|1761|1767.3|1761.3|1766.8|1760.8|9
1596676800000|2020-08-06 01:20:00|1767.3|1761.3|1767.5|1761.5|1768.5|1762.5|1767.3|1761.3|12
1596677100000|2020-08-06 01:25:00|1767.3|1761.3|1767.5|1761.5|1767.5|1761.5|1766.9|1760.9|13
1596677400000|2020-08-06 01:30:00|1767.3|1761.3|1766.8|1760.8|1767.3|1761.3|1766.8|1760.8|5
1596677700000|2020-08-06 01:35:00|1767|1761|1766.3|1760.3|1767|1761|1766.3|1760.3|5
1596678000000|2020-08-06 01:40:00|1766.1|1760.1|1764|1758|1766.1|1760.1|1763.6|1757.6|14
1596678300000|2020-08-06 01:45:00|1763.9|1757.9|1762.5|1756.5|1763.9|1757.9|1762.5|1756.5|18
1596678600000|2020-08-06 01:50:00|1762.3|1756.3|1761.1|1755.1|1762.3|1756.3|1761|1755|31
1596678900000|2020-08-06 01:55:00|1760.9|1754.9|1761.3|1755.3|1761.5|1755.5|1760.4|1754.4|41
1596679200000|2020-08-06 02:00:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.6|1754.6|32
1596679500000|2020-08-06 02:05:00|1760.5|1754.5|1760.1|1754.1|1760.5|1754.5|1759.6|1753.6|13
1596679800000|2020-08-06 02:10:00|1760|1754|1759.4|1753.4|1760.1|1754.1|1759.4|1753.4|12
1596680100000|2020-08-06 02:15:00|1759.5|1753.5|1760|1754|1760.4|1754.4|1759.5|1753.5|13
1596680400000|2020-08-06 02:20:00|1760.3|1754.3|1760|1754|1760.3|1754.3|1759.8|1753.8|4
1596680700000|2020-08-06 02:25:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1
1596681000000|2020-08-06 02:30:00|1759.5|1753.5|1759.5|1753.5|1760.5|1754.5|1759.1|1753.1|41
1596681300000|2020-08-06 02:35:00|1759.8|1753.8|1761.9|1755.9|1761.9|1755.9|1759.8|1753.8|11
1596681600000|2020-08-06 02:40:00|1761.6|1755.6|1762.5|1756.5|1762.5|1756.5|1761.6|1755.6|13
1596681900000|2020-08-06 02:45:00|1762.6|1756.6|1764.3|1758.3|1764.3|1758.3|1762.3|1756.3|19
1596682200000|2020-08-06 02:50:00|1764.1|1758.1|1763.5|1757.5|1764.4|1758.4|1763.5|1757.5|17
1596682500000|2020-08-06 02:55:00|1763.4|1757.4|1761.9|1755.9|1763.6|1757.6|1761.8|1755.8|13
1596682800000|2020-08-06 03:00:00|1762.1|1756.1|1764.5|1758.5|1765.5|1759.5|1762.1|1756.1|17
1596683100000|2020-08-06 03:05:00|1764.4|1758.4|1764.3|1758.3|1764.5|1758.5|1763|1757|18
1596683400000|2020-08-06 03:10:00|1764.4|1758.4|1766|1760|1766.3|1760.3|1764.3|1758.3|22
1596683700000|2020-08-06 03:15:00|1765.9|1759.9|1767.3|1761.3|1767.3|1761.3|1764.8|1758.8|39
1596684000000|2020-08-06 03:20:00|1767|1761|1766.3|1760.3|1767.3|1761.3|1766.3|1760.3|15
1596684300000|2020-08-06 03:25:00|1766.5|1760.5|1767.3|1761.3|1767.5|1761.5|1766|1760|31
1596684600000|2020-08-06 03:30:00|1767.4|1761.4|1767.8|1761.8|1767.8|1761.8|1767.4|1761.4|3
1596684900000|2020-08-06 03:35:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1596686100000|2020-08-06 03:55:00|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1
1596686700000|2020-08-06 04:05:00|1767.1|1761.1|1766.8|1760.8|1767.3|1761.3|1766.6|1760.6|7
1596687000000|2020-08-06 04:10:00|1767|1761|1766.8|1760.8|1767.3|1761.3|1766.5|1760.5|9
1596687300000|2020-08-06 04:15:00|1766.5|1760.5|1766.8|1760.8|1766.8|1760.8|1766.4|1760.4|4
1596688200000|2020-08-06 04:30:00|1767|1761|1767.3|1761.3|1767.3|1761.3|1767|1761|2
1596688500000|2020-08-06 04:35:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|2
1596689100000|2020-08-06 04:45:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1596689400000|2020-08-06 04:50:00|1767.6|1761.6|1767.8|1761.8|1767.8|1761.8|1767.6|1761.6|2
1596690000000|2020-08-06 05:00:00|1768.3|1762.3|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|6
1596690300000|2020-08-06 05:05:00|1768.6|1762.6|1768.4|1762.4|1768.6|1762.6|1768.1|1762.1|5
1596690600000|2020-08-06 05:10:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1
1596690900000|2020-08-06 05:15:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1596691200000|2020-08-06 05:20:00|1768.6|1762.6|1769.5|1763.5|1769.5|1763.5|1768.6|1762.6|5
1596691500000|2020-08-06 05:25:00|1769.8|1763.8|1770.3|1764.3|1770.4|1764.4|1769.5|1763.5|6
1596691800000|2020-08-06 05:30:00|1770.4|1764.4|1770|1764|1770.4|1764.4|1768.8|1762.8|20
1596692100000|2020-08-06 05:35:00|1769.8|1763.8|1769.9|1763.9|1770.1|1764.1|1767.5|1761.5|16
1596692400000|2020-08-06 05:40:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.9|1763.9|13
1596692700000|2020-08-06 05:45:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|13
1596693000000|2020-08-06 05:50:00|1770.9|1764.9|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|20
1596693300000|2020-08-06 05:55:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770|1764|7
1596693600000|2020-08-06 06:00:00|1771|1765|1771.8|1765.8|1771.9|1765.9|1771|1765|13
1596693900000|2020-08-06 06:05:00|1771.5|1765.5|1770.3|1764.3|1771.5|1765.5|1770.1|1764.1|10
1596694200000|2020-08-06 06:10:00|1770.6|1764.6|1770|1764|1770.9|1764.9|1769.3|1763.3|29
1596694500000|2020-08-06 06:15:00|1770.3|1764.3|1771.1|1765.1|1771.1|1765.1|1770|1764|13
1596694800000|2020-08-06 06:20:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1771|1765|4
1596695100000|2020-08-06 06:25:00|1771.4|1765.4|1771.6|1765.6|1771.6|1765.6|1771.3|1765.3|8
1596695400000|2020-08-06 06:30:00|1771.8|1765.8|1771.5|1765.5|1771.8|1765.8|1771.3|1765.3|18
1596695700000|2020-08-06 06:35:00|1771.3|1765.3|1771.3|1765.3|1771.9|1765.9|1771.3|1765.3|27
1596696000000|2020-08-06 06:40:00|1770.8|1764.8|1769.6|1763.6|1771|1765|1768.9|1762.9|31
1596696300000|2020-08-06 06:45:00|1769.4|1763.4|1769.8|1763.8|1770.5|1764.5|1769.4|1763.4|45
1596696600000|2020-08-06 06:50:00|1769.9|1763.9|1770.6|1764.6|1771.3|1765.3|1769.8|1763.8|30
1596696900000|2020-08-06 06:55:00|1770.5|1764.5|1772|1766|1772|1766|1770.5|1764.5|16
1596697200000|2020-08-06 07:00:00|1772.5|1766.5|1768.8|1762.8|1772.5|1766.5|1768.3|1762.3|31
1596697500000|2020-08-06 07:05:00|1769|1763|1770|1764|1770|1764|1768.5|1762.5|27
1596697800000|2020-08-06 07:10:00|1770.3|1764.3|1772.5|1766.5|1772.5|1766.5|1770.3|1764.3|19
1596698100000|2020-08-06 07:15:00|1772.8|1766.8|1771|1765|1772.8|1766.8|1771|1765|21
1596698400000|2020-08-06 07:20:00|1771.3|1765.3|1769.3|1763.3|1771.5|1765.5|1768.8|1762.8|30
1596698700000|2020-08-06 07:25:00|1769.5|1763.5|1765|1759|1769.8|1763.8|1765|1759|44
1596699000000|2020-08-06 07:30:00|1764.5|1758.5|1768.3|1762.3|1768.8|1762.8|1764.5|1758.5|40
1596699300000|2020-08-06 07:35:00|1768.5|1762.5|1766.8|1760.8|1768.8|1762.8|1766.3|1760.3|21
1596699600000|2020-08-06 07:40:00|1767|1761|1764.3|1758.3|1767.3|1761.3|1763.8|1757.8|27
1596699900000|2020-08-06 07:45:00|1764.5|1758.5|1763.8|1757.8|1765|1759|1762.3|1756.3|24
1596700200000|2020-08-06 07:50:00|1764|1758|1763.8|1757.8|1764.5|1758.5|1762.8|1756.8|26
1596700500000|2020-08-06 07:55:00|1764|1758|1766.3|1760.3|1766.3|1760.3|1764|1758|16
1596700800000|2020-08-06 08:00:00|1766.5|1760.5|1765|1759|1766.8|1760.8|1764.3|1758.3|34
1596701100000|2020-08-06 08:05:00|1765.3|1759.3|1764.5|1758.5|1765.8|1759.8|1764.3|1758.3|24
1596701400000|2020-08-06 08:10:00|1764.3|1758.3|1762|1756|1764.5|1758.5|1761.3|1755.3|22
1596701700000|2020-08-06 08:15:00|1761.8|1755.8|1762.8|1756.8|1763.8|1757.8|1761.3|1755.3|21
1596702000000|2020-08-06 08:20:00|1762.3|1756.3|1762|1756|1762.3|1756.3|1761.8|1755.8|7
1596702300000|2020-08-06 08:25:00|1761.8|1755.8|1762|1756|1762.5|1756.5|1761.8|1755.8|8
1596702600000|2020-08-06 08:30:00|1762.3|1756.3|1762|1756|1762.3|1756.3|1762|1756|6
1596702900000|2020-08-06 08:35:00|1762.3|1756.3|1761.5|1755.5|1762.3|1756.3|1761.3|1755.3|13
1596703200000|2020-08-06 08:40:00|1761.8|1755.8|1760.8|1754.8|1762|1756|1760|1754|20
1596703500000|2020-08-06 08:45:00|1760.5|1754.5|1763.3|1757.3|1763.8|1757.8|1760.5|1754.5|27
1596703800000|2020-08-06 08:50:00|1763.5|1757.5|1761.8|1755.8|1763.8|1757.8|1761.5|1755.5|10
1596704100000|2020-08-06 08:55:00|1762|1756|1764.3|1758.3|1764.3|1758.3|1762|1756|15
1596704400000|2020-08-06 09:00:00|1764.8|1758.8|1764|1758|1765.5|1759.5|1762.8|1756.8|37
1596704700000|2020-08-06 09:05:00|1764.3|1758.3|1763.8|1757.8|1764.8|1758.8|1763.3|1757.3|14
1596705000000|2020-08-06 09:10:00|1763.5|1757.5|1762.8|1756.8|1763.8|1757.8|1762.5|1756.5|10
1596705300000|2020-08-06 09:15:00|1763|1757|1762.3|1756.3|1763.3|1757.3|1761.3|1755.3|25
1596705600000|2020-08-06 09:20:00|1762.8|1756.8|1762.8|1756.8|1763.8|1757.8|1761.5|1755.5|15
1596705900000|2020-08-06 09:25:00|1763|1757|1762.8|1756.8|1763.3|1757.3|1761.8|1755.8|24
1596706500000|2020-08-06 09:35:00|1763|1757|1763.3|1757.3|1764.5|1758.5|1763|1757|17
1596706800000|2020-08-06 09:40:00|1763|1757|1765|1759|1765|1759|1762.5|1756.5|23
1596707100000|2020-08-06 09:45:00|1765.3|1759.3|1765|1759|1766.3|1760.3|1764.5|1758.5|23
1596707400000|2020-08-06 09:50:00|1764.8|1758.8|1765.8|1759.8|1766|1760|1764.8|1758.8|16
1596707700000|2020-08-06 09:55:00|1765.5|1759.5|1763.8|1757.8|1765.8|1759.8|1763.5|1757.5|11
1596708000000|2020-08-06 10:00:00|1764|1758|1763|1757|1764|1758|1762.8|1756.8|19
1596708300000|2020-08-06 10:05:00|1762.8|1756.8|1763.8|1757.8|1763.8|1757.8|1762.8|1756.8|4
1596708600000|2020-08-06 10:10:00|1764|1758|1762.8|1756.8|1764.3|1758.3|1762.5|1756.5|11
1596708900000|2020-08-06 10:15:00|1763|1757|1763.3|1757.3|1763.3|1757.3|1762.8|1756.8|23
1596709200000|2020-08-06 10:20:00|1763.5|1757.5|1763.8|1757.8|1763.8|1757.8|1763.3|1757.3|6
1596709500000|2020-08-06 10:25:00|1764|1758|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|4
1596709800000|2020-08-06 10:30:00|1763.8|1757.8|1764|1758|1764.3|1758.3|1763.8|1757.8|12
1596710100000|2020-08-06 10:35:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|6
1596710400000|2020-08-06 10:40:00|1763.8|1757.8|1764.5|1758.5|1764.5|1758.5|1763.3|1757.3|7
1596710700000|2020-08-06 10:45:00|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1
1596711000000|2020-08-06 10:50:00|1763.8|1757.8|1763.3|1757.3|1764|1758|1762.8|1756.8|14
1596711300000|2020-08-06 10:55:00|1763.5|1757.5|1763.5|1757.5|1764|1758|1763.3|1757.3|11
1596711600000|2020-08-06 11:00:00|1763.8|1757.8|1762|1756|1763.8|1757.8|1762|1756|7
1596711900000|2020-08-06 11:05:00|1761.8|1755.8|1762.8|1756.8|1762.8|1756.8|1761.8|1755.8|15
1596712200000|2020-08-06 11:10:00|1763|1757|1763|1757|1763|1757|1763|1757|1
1596712500000|2020-08-06 11:15:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|3
1596712800000|2020-08-06 11:20:00|1764.5|1758.5|1764|1758|1764.8|1758.8|1763.8|1757.8|9
1596713100000|2020-08-06 11:25:00|1763.8|1757.8|1764.3|1758.3|1764.5|1758.5|1763.8|1757.8|6
1596713400000|2020-08-06 11:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1596713700000|2020-08-06 11:35:00|1765|1759|1765.5|1759.5|1767|1761|1765|1759|14
1596714000000|2020-08-06 11:40:00|1764.8|1758.8|1763.3|1757.3|1764.8|1758.8|1763.3|1757.3|15
1596714300000|2020-08-06 11:45:00|1763.5|1757.5|1763.3|1757.3|1764|1758|1763.3|1757.3|6
1596714600000|2020-08-06 11:50:00|1763.5|1757.5|1764|1758|1764.3|1758.3|1763|1757|18
1596714900000|2020-08-06 11:55:00|1763.3|1757.3|1761|1755|1763.8|1757.8|1760.8|1754.8|74
1596715200000|2020-08-06 12:00:00|1761.3|1755.3|1762.3|1756.3|1762.8|1756.8|1761|1755|20
1596715500000|2020-08-06 12:05:00|1762.5|1756.5|1761.8|1755.8|1763.5|1757.5|1761.8|1755.8|21
1596715800000|2020-08-06 12:10:00|1762|1756|1761.5|1755.5|1762.3|1756.3|1761.5|1755.5|14
1596716100000|2020-08-06 12:15:00|1761.3|1755.3|1763.5|1757.5|1764|1758|1761|1755|35
1596716400000|2020-08-06 12:20:00|1763.8|1757.8|1763.5|1757.5|1764|1758|1763.3|1757.3|21
1596716700000|2020-08-06 12:25:00|1763.3|1757.3|1763.5|1757.5|1764|1758|1763|1757|12
1596717000000|2020-08-06 12:30:00|1763.3|1757.3|1765|1759|1765.3|1759.3|1763.3|1757.3|19
1596717300000|2020-08-06 12:35:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1765|1759|43
1596717600000|2020-08-06 12:40:00|1765.8|1759.8|1764.3|1758.3|1766|1760|1764.3|1758.3|31
1596717900000|2020-08-06 12:45:00|1764.5|1758.5|1766|1760|1766|1760|1764.3|1758.3|29
1596718200000|2020-08-06 12:50:00|1766.3|1760.3|1765.5|1759.5|1767.5|1761.5|1765.3|1759.3|37
1596718500000|2020-08-06 12:55:00|1765.8|1759.8|1767.5|1761.5|1767.5|1761.5|1765.3|1759.3|34
1596718800000|2020-08-06 13:00:00|1767.8|1761.8|1766.3|1760.3|1767.8|1761.8|1765.8|1759.8|70
1596719100000|2020-08-06 13:05:00|1766.5|1760.5|1767|1761|1768|1762|1766.5|1760.5|44
1596719400000|2020-08-06 13:10:00|1767.3|1761.3|1767|1761|1767.3|1761.3|1766|1760|38
1596719700000|2020-08-06 13:15:00|1767.3|1761.3|1766.3|1760.3|1767.5|1761.5|1765.8|1759.8|31
1596720000000|2020-08-06 13:20:00|1766.5|1760.5|1765.3|1759.3|1767|1761|1765|1759|35
1596720300000|2020-08-06 13:25:00|1765.5|1759.5|1766.3|1760.3|1767|1761|1765.5|1759.5|25
1596720600000|2020-08-06 13:30:00|1766.5|1760.5|1769|1763|1769|1763|1766.5|1760.5|36
1596720900000|2020-08-06 13:35:00|1769.3|1763.3|1768.8|1762.8|1769.8|1763.8|1768.8|1762.8|19
1596721200000|2020-08-06 13:40:00|1769|1763|1771.3|1765.3|1771.3|1765.3|1769|1763|33
1596721500000|2020-08-06 13:45:00|1771.5|1765.5|1772.3|1766.3|1772.5|1766.5|1770.8|1764.8|28
1596721800000|2020-08-06 13:50:00|1771.8|1765.8|1773|1767|1774|1768|1771|1765|35
1596722100000|2020-08-06 13:55:00|1773.3|1767.3|1775.3|1769.3|1775.5|1769.5|1772.5|1766.5|34
1596722400000|2020-08-06 14:00:00|1775.5|1769.5|1775.5|1769.5|1777.3|1771.3|1775.3|1769.3|33
1596722700000|2020-08-06 14:05:00|1775.3|1769.3|1773.3|1767.3|1775.8|1769.8|1772.3|1766.3|33
1596723000000|2020-08-06 14:10:00|1773|1767|1772.5|1766.5|1773.5|1767.5|1771.8|1765.8|14
1596723300000|2020-08-06 14:15:00|1772.8|1766.8|1772.5|1766.5|1773|1767|1772|1766|15
1596723600000|2020-08-06 14:20:00|1772.8|1766.8|1773|1767|1773|1767|1772.3|1766.3|17
1596723900000|2020-08-06 14:25:00|1772.8|1766.8|1769.8|1763.8|1773.5|1767.5|1768.8|1762.8|34
1596724200000|2020-08-06 14:30:00|1770|1764|1770.8|1764.8|1773.3|1767.3|1769|1763|49
1596724500000|2020-08-06 14:35:00|1771|1765|1772|1766|1772.8|1766.8|1769.8|1763.8|34
1596724800000|2020-08-06 14:40:00|1772.3|1766.3|1771|1765|1774|1768|1770.8|1764.8|80
1596725100000|2020-08-06 14:45:00|1771.5|1765.5|1773.8|1767.8|1773.8|1767.8|1770|1764|86
1596725400000|2020-08-06 14:50:00|1774|1768|1775|1769|1776.3|1770.3|1772|1766|86
1596725700000|2020-08-06 14:55:00|1775.3|1769.3|1776.5|1770.5|1776.5|1770.5|1775|1769|28
1596726000000|2020-08-06 15:00:00|1776.8|1770.8|1780.5|1774.5|1782.3|1776.3|1776.8|1770.8|57
1596726300000|2020-08-06 15:05:00|1780.8|1774.8|1780|1774|1781.5|1775.5|1779|1773|44
1596726600000|2020-08-06 15:10:00|1780.3|1774.3|1782.8|1776.8|1783.3|1777.3|1780|1774|28
1596726900000|2020-08-06 15:15:00|1783|1777|1783|1777|1784.3|1778.3|1782.3|1776.3|35
1596727200000|2020-08-06 15:20:00|1783.3|1777.3|1781.8|1775.8|1783.3|1777.3|1781.3|1775.3|26
1596727500000|2020-08-06 15:25:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.3|1775.3|23
1596727800000|2020-08-06 15:30:00|1783|1777|1780|1774|1784.3|1778.3|1778.5|1772.5|105
1596728100000|2020-08-06 15:35:00|1780.3|1774.3|1780.3|1774.3|1781.3|1775.3|1779.8|1773.8|28
1596728400000|2020-08-06 15:40:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1778.8|1772.8|19
1596728700000|2020-08-06 15:45:00|1780.5|1774.5|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|16
1596729000000|2020-08-06 15:50:00|1781|1775|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|6
1596729300000|2020-08-06 15:55:00|1781|1775|1782.3|1776.3|1782.8|1776.8|1781|1775|13
1596729600000|2020-08-06 16:00:00|1782.5|1776.5|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|6
1596729900000|2020-08-06 16:05:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|6
1596730200000|2020-08-06 16:10:00|1781|1775|1779.8|1773.8|1781|1775|1779.8|1773.8|5
1596730500000|2020-08-06 16:15:00|1779.5|1773.5|1779.8|1773.8|1780.5|1774.5|1778.8|1772.8|15
1596730800000|2020-08-06 16:20:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|6
1596731100000|2020-08-06 16:25:00|1780|1774|1778.3|1772.3|1780|1774|1778.3|1772.3|4
1596731400000|2020-08-06 16:30:00|1778|1772|1779.5|1773.5|1780|1774|1778|1772|7
1596732000000|2020-08-06 16:40:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1596732300000|2020-08-06 16:45:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|3
1596732600000|2020-08-06 16:50:00|1779.8|1773.8|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|3
1596732900000|2020-08-06 16:55:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1596758400000|2020-08-07 00:00:00|1783.4|1777.4|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|6
1596758700000|2020-08-07 00:05:00|1782.6|1776.6|1783.5|1777.5|1783.5|1777.5|1782.6|1776.6|3
1596759300000|2020-08-07 00:15:00|1783.4|1777.4|1784|1778|1784.3|1778.3|1783.4|1777.4|4
1596759600000|2020-08-07 00:20:00|1783.9|1777.9|1783.9|1777.9|1784|1778|1783.9|1777.9|5
1596759900000|2020-08-07 00:25:00|1783.6|1777.6|1783.1|1777.1|1783.6|1777.6|1783.1|1777.1|2
1596762000000|2020-08-07 01:00:00|1784|1778|1783.8|1777.8|1784.4|1778.4|1783.1|1777.1|22
1596762300000|2020-08-07 01:05:00|1783|1777|1782.1|1776.1|1783.8|1777.8|1782.1|1776.1|21
1596762600000|2020-08-07 01:10:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|4
1596762900000|2020-08-07 01:15:00|1782.1|1776.1|1781.1|1775.1|1782.1|1776.1|1781.1|1775.1|7
1596763200000|2020-08-07 01:20:00|1781|1775|1778.9|1772.9|1781|1775|1778.9|1772.9|17
1596763500000|2020-08-07 01:25:00|1778.6|1772.6|1778.3|1772.3|1778.6|1772.6|1777.5|1771.5|16
1596763800000|2020-08-07 01:30:00|1777.8|1771.8|1777|1771|1777.9|1771.9|1776.9|1770.9|21
1596764100000|2020-08-07 01:35:00|1776.9|1770.9|1777.4|1771.4|1777.6|1771.6|1776.9|1770.9|8
1596764400000|2020-08-07 01:40:00|1777.3|1771.3|1777.3|1771.3|1777.6|1771.6|1777|1771|23
1596764700000|2020-08-07 01:45:00|1777.4|1771.4|1778.6|1772.6|1778.9|1772.9|1777.4|1771.4|19
1596765000000|2020-08-07 01:50:00|1778.8|1772.8|1780|1774|1780|1774|1778.4|1772.4|20
1596765300000|2020-08-07 01:55:00|1779.8|1773.8|1780|1774|1780.5|1774.5|1779.8|1773.8|10
1596765600000|2020-08-07 02:00:00|1779.3|1773.3|1778.4|1772.4|1779.3|1773.3|1777.6|1771.6|18
1596765900000|2020-08-07 02:05:00|1778|1772|1777.3|1771.3|1778|1772|1776.9|1770.9|10
1596766200000|2020-08-07 02:10:00|1777.4|1771.4|1777.3|1771.3|1777.6|1771.6|1777.3|1771.3|10
1596766500000|2020-08-07 02:15:00|1777.5|1771.5|1777.4|1771.4|1777.5|1771.5|1777.4|1771.4|2
1596766800000|2020-08-07 02:20:00|1776.1|1770.1|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|4
1596767100000|2020-08-07 02:25:00|1776.5|1770.5|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|2
1596767400000|2020-08-07 02:30:00|1776|1770|1776.5|1770.5|1776.5|1770.5|1776|1770|11
1596767700000|2020-08-07 02:35:00|1776.8|1770.8|1776.8|1770.8|1777.5|1771.5|1776|1770|50
1596768000000|2020-08-07 02:40:00|1776.5|1770.5|1776.3|1770.3|1776.5|1770.5|1775.9|1769.9|14
1596768300000|2020-08-07 02:45:00|1776|1770|1775.4|1769.4|1776.3|1770.3|1775.4|1769.4|29
1596768600000|2020-08-07 02:50:00|1775.5|1769.5|1776|1770|1776.3|1770.3|1775.5|1769.5|29
1596768900000|2020-08-07 02:55:00|1776.1|1770.1|1777.3|1771.3|1777.3|1771.3|1776.1|1770.1|6
1596769200000|2020-08-07 03:00:00|1777.4|1771.4|1779|1773|1779|1773|1777.4|1771.4|16
1596769500000|2020-08-07 03:05:00|1778.9|1772.9|1779.9|1773.9|1780.3|1774.3|1778.9|1772.9|20
1596769800000|2020-08-07 03:10:00|1778.9|1772.9|1778.8|1772.8|1778.9|1772.9|1778|1772|11
1596770100000|2020-08-07 03:15:00|1778.1|1772.1|1777.8|1771.8|1778.1|1772.1|1776.9|1770.9|14
1596770400000|2020-08-07 03:20:00|1777.9|1771.9|1777.4|1771.4|1778|1772|1776.4|1770.4|20
1596770700000|2020-08-07 03:25:00|1777.5|1771.5|1776.4|1770.4|1777.5|1771.5|1776.3|1770.3|8
1596771000000|2020-08-07 03:30:00|1776.6|1770.6|1776.5|1770.5|1776.6|1770.6|1776.5|1770.5|2
1596771300000|2020-08-07 03:35:00|1776.4|1770.4|1776.3|1770.3|1777.3|1771.3|1775.6|1769.6|8
1596771600000|2020-08-07 03:40:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|5
1596771900000|2020-08-07 03:45:00|1777|1771|1777.4|1771.4|1777.6|1771.6|1776.4|1770.4|12
1596772200000|2020-08-07 03:50:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|3
1596772500000|2020-08-07 03:55:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1596774600000|2020-08-07 04:30:00|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|7
1596774900000|2020-08-07 04:35:00|1776.6|1770.6|1777|1771|1777|1771|1776.6|1770.6|3
1596775200000|2020-08-07 04:40:00|1776.8|1770.8|1777.4|1771.4|1777.4|1771.4|1776.5|1770.5|7
1596775500000|2020-08-07 04:45:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|3
1596775800000|2020-08-07 04:50:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.3|1771.3|3
1596776400000|2020-08-07 05:00:00|1777.3|1771.3|1776.1|1770.1|1777.3|1771.3|1776.1|1770.1|10
1596776700000|2020-08-07 05:05:00|1775.9|1769.9|1775.8|1769.8|1776|1770|1775.8|1769.8|4
1596777000000|2020-08-07 05:10:00|1775.6|1769.6|1777|1771|1777.3|1771.3|1775.6|1769.6|11
1596777600000|2020-08-07 05:20:00|1776.9|1770.9|1776.5|1770.5|1777|1771|1776.4|1770.4|10
1596777900000|2020-08-07 05:25:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1596778200000|2020-08-07 05:30:00|1776.1|1770.1|1776.1|1770.1|1776.4|1770.4|1775.4|1769.4|59
1596778500000|2020-08-07 05:35:00|1775.8|1769.8|1775.9|1769.9|1776.3|1770.3|1775.5|1769.5|9
1596778800000|2020-08-07 05:40:00|1776.1|1770.1|1776.5|1770.5|1776.8|1770.8|1776.1|1770.1|10
1596779100000|2020-08-07 05:45:00|1776.8|1770.8|1777|1771|1777.5|1771.5|1776.8|1770.8|14
1596779400000|2020-08-07 05:50:00|1776.8|1770.8|1777|1771|1777.4|1771.4|1776.8|1770.8|11
1596779700000|2020-08-07 05:55:00|1776.8|1770.8|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|23
1596780000000|2020-08-07 06:00:00|1777|1771|1776.1|1770.1|1777.3|1771.3|1775.8|1769.8|35
1596780300000|2020-08-07 06:05:00|1776.3|1770.3|1775.9|1769.9|1776.4|1770.4|1775.9|1769.9|5
1596780600000|2020-08-07 06:10:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1775.9|1769.9|4
1596780900000|2020-08-07 06:15:00|1776.8|1770.8|1776.8|1770.8|1777.4|1771.4|1776.5|1770.5|34
1596781200000|2020-08-07 06:20:00|1776.5|1770.5|1775.6|1769.6|1776.5|1770.5|1775.5|1769.5|10
1596781500000|2020-08-07 06:25:00|1775.9|1769.9|1776.1|1770.1|1776.1|1770.1|1775.9|1769.9|2
1596781800000|2020-08-07 06:30:00|1776.3|1770.3|1777.3|1771.3|1777.8|1771.8|1776.3|1770.3|20
1596782100000|2020-08-07 06:35:00|1777.1|1771.1|1777.3|1771.3|1777.4|1771.4|1776.3|1770.3|28
1596782400000|2020-08-07 06:40:00|1777.4|1771.4|1777.3|1771.3|1777.9|1771.9|1777|1771|16
1596782700000|2020-08-07 06:45:00|1777.1|1771.1|1778.9|1772.9|1779.4|1773.4|1777.1|1771.1|25
1596783000000|2020-08-07 06:50:00|1779|1773|1780.4|1774.4|1780.8|1774.8|1778.9|1772.9|47
1596783300000|2020-08-07 06:55:00|1780.1|1774.1|1779.5|1773.5|1780.3|1774.3|1778.8|1772.8|45
1596783600000|2020-08-07 07:00:00|1779|1773|1779.5|1773.5|1782.3|1776.3|1778.8|1772.8|66
1596783900000|2020-08-07 07:05:00|1779.8|1773.8|1781.5|1775.5|1782|1776|1779.5|1773.5|32
1596784200000|2020-08-07 07:10:00|1781.8|1775.8|1780.8|1774.8|1783.3|1777.3|1779|1773|47
1596784500000|2020-08-07 07:15:00|1780.5|1774.5|1782.8|1776.8|1783.3|1777.3|1780.5|1774.5|19
1596784800000|2020-08-07 07:20:00|1782.3|1776.3|1781.3|1775.3|1783.5|1777.5|1780.5|1774.5|37
1596785100000|2020-08-07 07:25:00|1781.5|1775.5|1781.3|1775.3|1782.8|1776.8|1781.3|1775.3|19
1596785400000|2020-08-07 07:30:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|20
1596785700000|2020-08-07 07:35:00|1781.5|1775.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|15
1596786000000|2020-08-07 07:40:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|6
1596786300000|2020-08-07 07:45:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1596786600000|2020-08-07 07:50:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1596786900000|2020-08-07 07:55:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|5
1596787200000|2020-08-07 08:00:00|1783|1777|1782|1776|1783.5|1777.5|1782|1776|15
1596787500000|2020-08-07 08:05:00|1782.3|1776.3|1780.8|1774.8|1782.3|1776.3|1780.3|1774.3|25
1596787800000|2020-08-07 08:10:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1778.8|1772.8|23
1596788100000|2020-08-07 08:15:00|1780.5|1774.5|1782.3|1776.3|1782.3|1776.3|1779.8|1773.8|21
1596788400000|2020-08-07 08:20:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|14
1596788700000|2020-08-07 08:25:00|1782.5|1776.5|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|9
1596789000000|2020-08-07 08:30:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1782.5|1776.5|9
1596789300000|2020-08-07 08:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1596789900000|2020-08-07 08:45:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|12
1596790200000|2020-08-07 08:50:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|11
1596790500000|2020-08-07 08:55:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|4
1596790800000|2020-08-07 09:00:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1782|1776|10
1596791100000|2020-08-07 09:05:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1782|1776|25
1596791400000|2020-08-07 09:10:00|1782|1776|1780.8|1774.8|1782|1776|1780.8|1774.8|9
1596791700000|2020-08-07 09:15:00|1781|1775|1782|1776|1782.3|1776.3|1781|1775|11
1596792000000|2020-08-07 09:20:00|1781.8|1775.8|1782.8|1776.8|1782.8|1776.8|1781.8|1775.8|4
1596792300000|2020-08-07 09:25:00|1783|1777|1782.8|1776.8|1783|1777|1782.3|1776.3|5
1596792600000|2020-08-07 09:30:00|1783|1777|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|10
1596792900000|2020-08-07 09:35:00|1782.5|1776.5|1783|1777|1783.3|1777.3|1782.3|1776.3|13
1596793200000|2020-08-07 09:40:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1596793800000|2020-08-07 09:50:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.3|1776.3|27
1596794100000|2020-08-07 09:55:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782|1776|5
1596794700000|2020-08-07 10:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1596795000000|2020-08-07 10:10:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1596795300000|2020-08-07 10:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|6
1596795600000|2020-08-07 10:20:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|4
1596796200000|2020-08-07 10:30:00|1784|1778|1783.8|1777.8|1784|1778|1783.8|1777.8|2
1596796500000|2020-08-07 10:35:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|6
1596796800000|2020-08-07 10:40:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1596797100000|2020-08-07 10:45:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784|1778|5
1596797400000|2020-08-07 10:50:00|1784.5|1778.5|1785|1779|1785|1779|1784.5|1778.5|3
1596797700000|2020-08-07 10:55:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|4
1596798000000|2020-08-07 11:00:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|6
1596798300000|2020-08-07 11:05:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1596798600000|2020-08-07 11:10:00|1784.8|1778.8|1784|1778|1785|1779|1784|1778|6
1596798900000|2020-08-07 11:15:00|1784.3|1778.3|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|6
1596799200000|2020-08-07 11:20:00|1783.5|1777.5|1784.3|1778.3|1784.3|1778.3|1783.5|1777.5|4
1596799500000|2020-08-07 11:25:00|1784.5|1778.5|1785|1779|1785|1779|1784.5|1778.5|5
1596799800000|2020-08-07 11:30:00|1785.3|1779.3|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|11
1596800100000|2020-08-07 11:35:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|10
1596800400000|2020-08-07 11:40:00|1785.5|1779.5|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|3
1596800700000|2020-08-07 11:45:00|1785|1779|1785|1779|1785|1779|1784.8|1778.8|3
1596801000000|2020-08-07 11:50:00|1784.3|1778.3|1785|1779|1785|1779|1784.3|1778.3|4
1596801300000|2020-08-07 11:55:00|1784.3|1778.3|1782.3|1776.3|1784.3|1778.3|1782.3|1776.3|62
1596801600000|2020-08-07 12:00:00|1782.5|1776.5|1783.3|1777.3|1783.5|1777.5|1781.8|1775.8|24
1596801900000|2020-08-07 12:05:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1782.8|1776.8|11
1596802200000|2020-08-07 12:10:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.8|1775.8|12
1596802500000|2020-08-07 12:15:00|1782|1776|1782|1776|1782.3|1776.3|1781|1775|26
1596802800000|2020-08-07 12:20:00|1781.5|1775.5|1780.3|1774.3|1782|1776|1779.8|1773.8|13
1596803100000|2020-08-07 12:25:00|1780.5|1774.5|1778.3|1772.3|1780.5|1774.5|1777.5|1771.5|29
1596803400000|2020-08-07 12:30:00|1778.5|1772.5|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|30
1596803700000|2020-08-07 12:35:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1776.8|1770.8|47
1596804000000|2020-08-07 12:40:00|1778|1772|1777.3|1771.3|1778.5|1772.5|1777.3|1771.3|21
1596804300000|2020-08-07 12:45:00|1777.5|1771.5|1778.3|1772.3|1779|1773|1777.3|1771.3|46
1596804600000|2020-08-07 12:50:00|1778.5|1772.5|1778.8|1772.8|1780|1774|1778.5|1772.5|23
1596804900000|2020-08-07 12:55:00|1779|1773|1780|1774|1780|1774|1778.8|1772.8|15
1596805200000|2020-08-07 13:00:00|1780.3|1774.3|1779.8|1773.8|1781.3|1775.3|1778.5|1772.5|51
1596805500000|2020-08-07 13:05:00|1780|1774|1781|1775|1782|1776|1780|1774|70
1596805800000|2020-08-07 13:10:00|1780.8|1774.8|1777.3|1771.3|1780.8|1774.8|1776.5|1770.5|68
1596806100000|2020-08-07 13:15:00|1777.5|1771.5|1773|1767|1778.5|1772.5|1771.8|1765.8|50
1596806400000|2020-08-07 13:20:00|1772.8|1766.8|1773.3|1767.3|1774|1768|1771.8|1765.8|51
1596806700000|2020-08-07 13:25:00|1773|1767|1771.3|1765.3|1773.8|1767.8|1770.8|1764.8|48
1596807000000|2020-08-07 13:30:00|1771|1765|1769|1763|1771.3|1765.3|1769|1763|50
1596807300000|2020-08-07 13:35:00|1768.8|1762.8|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|29
1596807600000|2020-08-07 13:40:00|1768.5|1762.5|1769.5|1763.5|1770.8|1764.8|1768.5|1762.5|37
1596807900000|2020-08-07 13:45:00|1769.3|1763.3|1767.8|1761.8|1769.3|1763.3|1766.3|1760.3|47
1596808200000|2020-08-07 13:50:00|1767.5|1761.5|1767.3|1761.3|1768.5|1762.5|1766.8|1760.8|38
1596808500000|2020-08-07 13:55:00|1767.5|1761.5|1768.8|1762.8|1769.5|1763.5|1767.3|1761.3|53
1596808800000|2020-08-07 14:00:00|1768.5|1762.5|1767.3|1761.3|1768.5|1762.5|1764.8|1758.8|36
1596809100000|2020-08-07 14:05:00|1767.5|1761.5|1767.3|1761.3|1768.3|1762.3|1766.8|1760.8|53
1596809400000|2020-08-07 14:10:00|1767.5|1761.5|1767.3|1761.3|1768.8|1762.8|1766.3|1760.3|50
1596809700000|2020-08-07 14:15:00|1767.5|1761.5|1768.3|1762.3|1769.5|1763.5|1767.3|1761.3|34
1596810000000|2020-08-07 14:20:00|1768|1762|1767.8|1761.8|1768.3|1762.3|1767.3|1761.3|17
1596810300000|2020-08-07 14:25:00|1768.3|1762.3|1767.8|1761.8|1768.8|1762.8|1767.3|1761.3|24
1596810600000|2020-08-07 14:30:00|1767.5|1761.5|1767|1761|1769.3|1763.3|1766.3|1760.3|56
1596810900000|2020-08-07 14:35:00|1767.3|1761.3|1765|1759|1767.5|1761.5|1764|1758|37
1596811200000|2020-08-07 14:40:00|1764.8|1758.8|1765.5|1759.5|1767.3|1761.3|1762|1756|70
1596811500000|2020-08-07 14:45:00|1766|1760|1766.3|1760.3|1766.5|1760.5|1765|1759|23
1596811800000|2020-08-07 14:50:00|1766|1760|1765.3|1759.3|1766.3|1760.3|1765|1759|20
1596812100000|2020-08-07 14:55:00|1765.5|1759.5|1766.8|1760.8|1767.3|1761.3|1765.3|1759.3|26
1596812400000|2020-08-07 15:00:00|1767|1761|1767|1761|1769|1763|1766.8|1760.8|40
1596812700000|2020-08-07 15:05:00|1766.8|1760.8|1769.5|1763.5|1769.5|1763.5|1766.8|1760.8|23
1596813000000|2020-08-07 15:10:00|1769.8|1763.8|1767.3|1761.3|1770|1764|1766.5|1760.5|36
1596813300000|2020-08-07 15:15:00|1767.5|1761.5|1765.8|1759.8|1768.3|1762.3|1765.8|1759.8|37
1596813600000|2020-08-07 15:20:00|1766|1760|1768.3|1762.3|1768.3|1762.3|1766|1760|21
1596813900000|2020-08-07 15:25:00|1768.8|1762.8|1766.8|1760.8|1770.3|1764.3|1766.5|1760.5|53
1596814200000|2020-08-07 15:30:00|1767|1761|1773.5|1767.5|1776.8|1770.8|1767|1761|106
1596814500000|2020-08-07 15:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1771.3|1765.3|52
1596814800000|2020-08-07 15:40:00|1773|1767|1773.3|1767.3|1774|1768|1770.5|1764.5|38
1596815100000|2020-08-07 15:45:00|1773.5|1767.5|1772.5|1766.5|1773.5|1767.5|1772.3|1766.3|17
1596815400000|2020-08-07 15:50:00|1772.3|1766.3|1771.5|1765.5|1772.5|1766.5|1771|1765|22
1596815700000|2020-08-07 15:55:00|1771.8|1765.8|1770|1764|1772|1766|1768.8|1762.8|37
1596816000000|2020-08-07 16:00:00|1770.3|1764.3|1770.5|1764.5|1771|1765|1769.8|1763.8|29
1596816300000|2020-08-07 16:05:00|1770.3|1764.3|1769|1763|1770.8|1764.8|1767.8|1761.8|35
1596816600000|2020-08-07 16:10:00|1769.3|1763.3|1767.8|1761.8|1769.8|1763.8|1767.8|1761.8|40
1596816900000|2020-08-07 16:15:00|1767.3|1761.3|1765|1759|1767.5|1761.5|1765|1759|40
1596817200000|2020-08-07 16:20:00|1764.8|1758.8|1761|1755|1765|1759|1760.8|1754.8|33
1596817500000|2020-08-07 16:25:00|1760.8|1754.8|1764.5|1758.5|1764.5|1758.5|1760.5|1754.5|28
1596817800000|2020-08-07 16:30:00|1764.3|1758.3|1763.5|1757.5|1764.5|1758.5|1762.8|1756.8|29
1596818100000|2020-08-07 16:35:00|1763.8|1757.8|1766.5|1760.5|1767.3|1761.3|1763.8|1757.8|34
1596818400000|2020-08-07 16:40:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.3|1760.3|19
1596818700000|2020-08-07 16:45:00|1767|1761|1764.3|1758.3|1767|1761|1764.3|1758.3|20
1596819000000|2020-08-07 16:50:00|1764.8|1758.8|1763.8|1757.8|1766.3|1760.3|1763.5|1757.5|23
1596819300000|2020-08-07 16:55:00|1764|1758|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|9
1597017600000|2020-08-10 00:00:00|1764|1752|1764.6|1758.6|1764.6|1758.6|1763.8|1752|5
1597017900000|2020-08-10 00:05:00|1764.9|1758.9|1765.3|1759.3|1765.3|1759.3|1764.9|1758.9|4
1597019100000|2020-08-10 00:25:00|1765.6|1759.6|1765.9|1759.9|1765.9|1759.9|1765.6|1759.6|3
1597019400000|2020-08-10 00:30:00|1766.1|1760.1|1766|1760|1766.1|1760.1|1766|1760|2
1597019700000|2020-08-10 00:35:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1597020000000|2020-08-10 00:40:00|1767|1761|1767.1|1761.1|1767.1|1761.1|1767|1761|2
1597020300000|2020-08-10 00:45:00|1767.3|1761.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|7
1597020600000|2020-08-10 00:50:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597020900000|2020-08-10 00:55:00|1769.1|1763.1|1768.8|1762.8|1769.1|1763.1|1768.8|1762.8|4
1597021200000|2020-08-10 01:00:00|1769|1763|1773|1767|1773.9|1767.9|1769|1763|53
1597021500000|2020-08-10 01:05:00|1772.9|1766.9|1770.6|1764.6|1773.3|1767.3|1770.3|1764.3|35
1597021800000|2020-08-10 01:10:00|1770.9|1764.9|1765.5|1759.5|1771.1|1765.1|1765.3|1759.3|60
1597022100000|2020-08-10 01:15:00|1765.3|1759.3|1756.5|1750.5|1765.6|1759.6|1755.6|1749.6|121
1597022400000|2020-08-10 01:20:00|1756.3|1750.3|1759|1753|1759|1753|1756.1|1750.1|31
1597022700000|2020-08-10 01:25:00|1759.3|1753.3|1759.3|1753.3|1760.5|1754.5|1758.8|1752.8|29
1597023000000|2020-08-10 01:30:00|1758.8|1752.8|1757.3|1751.3|1759|1753|1755.8|1749.8|20
1597023300000|2020-08-10 01:35:00|1757|1751|1756.9|1750.9|1757|1751|1756.5|1750.5|8
1597023600000|2020-08-10 01:40:00|1756.8|1750.8|1759.1|1753.1|1759.5|1753.5|1756.8|1750.8|19
1597023900000|2020-08-10 01:45:00|1759.4|1753.4|1757.3|1751.3|1759.4|1753.4|1757|1751|16
1597024200000|2020-08-10 01:50:00|1757.1|1751.1|1757|1751|1757.1|1751.1|1757|1751|2
1597024500000|2020-08-10 01:55:00|1757.4|1751.4|1754.9|1748.9|1757.6|1751.6|1754.6|1748.6|21
1597024800000|2020-08-10 02:00:00|1754.6|1748.6|1755.5|1749.5|1755.8|1749.8|1754.1|1748.1|24
1597025100000|2020-08-10 02:05:00|1755.3|1749.3|1754.1|1748.1|1755.3|1749.3|1753.9|1747.9|26
1597025400000|2020-08-10 02:10:00|1754.4|1748.4|1755|1749|1755.3|1749.3|1754.1|1748.1|13
1597025700000|2020-08-10 02:15:00|1755.3|1749.3|1756|1750|1756.1|1750.1|1755.3|1749.3|5
1597026000000|2020-08-10 02:20:00|1756.3|1750.3|1757.4|1751.4|1757.5|1751.5|1756.3|1750.3|10
1597026300000|2020-08-10 02:25:00|1757.3|1751.3|1757.4|1751.4|1757.4|1751.4|1757.3|1751.3|2
1597026600000|2020-08-10 02:30:00|1757.3|1751.3|1757.8|1751.8|1757.8|1751.8|1757.3|1751.3|8
1597026900000|2020-08-10 02:35:00|1757.6|1751.6|1758.3|1752.3|1758.3|1752.3|1757.5|1751.5|4
1597027200000|2020-08-10 02:40:00|1758|1752|1758|1752|1758.1|1752.1|1757.5|1751.5|7
1597028100000|2020-08-10 02:55:00|1758.3|1752.3|1758.9|1752.9|1758.9|1752.9|1758.3|1752.3|4
1597028400000|2020-08-10 03:00:00|1758.6|1752.6|1758.1|1752.1|1758.9|1752.9|1758|1752|6
1597028700000|2020-08-10 03:05:00|1758.4|1752.4|1758.9|1752.9|1758.9|1752.9|1758.4|1752.4|2
1597029300000|2020-08-10 03:15:00|1759|1753|1759.9|1753.9|1760.8|1754.8|1759|1753|9
1597029600000|2020-08-10 03:20:00|1760|1754|1759.9|1753.9|1760|1754|1759.9|1753.9|2
1597029900000|2020-08-10 03:25:00|1760.1|1754.1|1760.8|1754.8|1760.8|1754.8|1760.1|1754.1|7
1597030200000|2020-08-10 03:30:00|1760.5|1754.5|1758.9|1752.9|1760.5|1754.5|1758.9|1752.9|10
1597030500000|2020-08-10 03:35:00|1758.8|1752.8|1758.6|1752.6|1758.8|1752.8|1758.6|1752.6|2
1597030800000|2020-08-10 03:40:00|1758.9|1752.9|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|3
1597031100000|2020-08-10 03:45:00|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1
1597031400000|2020-08-10 03:50:00|1759.4|1753.4|1758.8|1752.8|1759.4|1753.4|1758.3|1752.3|7
1597031700000|2020-08-10 03:55:00|1758.9|1752.9|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|2
1597033800000|2020-08-10 04:30:00|1759|1753|1759.3|1753.3|1759.3|1753.3|1759|1753|2
1597034100000|2020-08-10 04:35:00|1759|1753|1760.4|1754.4|1760.4|1754.4|1759|1753|11
1597034400000|2020-08-10 04:40:00|1761|1755|1760.6|1754.6|1761.4|1755.4|1760.6|1754.6|11
1597034700000|2020-08-10 04:45:00|1760.5|1754.5|1760.5|1754.5|1760.5|1754.5|1760.5|1754.5|1
1597035600000|2020-08-10 05:00:00|1760.4|1754.4|1759.1|1753.1|1760.4|1754.4|1758.9|1752.9|7
1597036200000|2020-08-10 05:10:00|1759.3|1753.3|1758.9|1752.9|1759.3|1753.3|1758.9|1752.9|5
1597036500000|2020-08-10 05:15:00|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1
1597036800000|2020-08-10 05:20:00|1759.4|1753.4|1760.5|1754.5|1761|1755|1759.1|1753.1|12
1597037100000|2020-08-10 05:25:00|1760.3|1754.3|1759.5|1753.5|1760.3|1754.3|1759.5|1753.5|3
1597037400000|2020-08-10 05:30:00|1759.6|1753.6|1763|1757|1763.5|1757.5|1759.6|1753.6|27
1597037700000|2020-08-10 05:35:00|1762.9|1756.9|1760.6|1754.6|1763|1757|1760.6|1754.6|12
1597038000000|2020-08-10 05:40:00|1760.8|1754.8|1761.1|1755.1|1762.1|1756.1|1760.8|1754.8|22
1597038300000|2020-08-10 05:45:00|1761.3|1755.3|1761|1755|1761.3|1755.3|1760.9|1754.9|11
1597038600000|2020-08-10 05:50:00|1761.3|1755.3|1759.9|1753.9|1761.3|1755.3|1759.9|1753.9|4
1597038900000|2020-08-10 05:55:00|1760.1|1754.1|1759.3|1753.3|1760.5|1754.5|1758.6|1752.6|21
1597039200000|2020-08-10 06:00:00|1759.1|1753.1|1760.5|1754.5|1761.9|1755.9|1758.9|1752.9|25
1597039500000|2020-08-10 06:05:00|1760.8|1754.8|1761|1755|1761.8|1755.8|1760.6|1754.6|13
1597039800000|2020-08-10 06:10:00|1760.6|1754.6|1758.5|1752.5|1760.9|1754.9|1757.5|1751.5|44
1597040100000|2020-08-10 06:15:00|1758.6|1752.6|1759.4|1753.4|1759.4|1753.4|1757.4|1751.4|33
1597040400000|2020-08-10 06:20:00|1759.5|1753.5|1762|1756|1762|1756|1759.5|1753.5|20
1597040700000|2020-08-10 06:25:00|1761.8|1755.8|1761.3|1755.3|1762.3|1756.3|1761.1|1755.1|14
1597041000000|2020-08-10 06:30:00|1761.4|1755.4|1759.5|1753.5|1761.8|1755.8|1759.5|1753.5|16
1597041300000|2020-08-10 06:35:00|1759.6|1753.6|1759.8|1753.8|1760.3|1754.3|1759.3|1753.3|24
1597041600000|2020-08-10 06:40:00|1759.5|1753.5|1759.4|1753.4|1760.5|1754.5|1759.4|1753.4|10
1597041900000|2020-08-10 06:45:00|1759.3|1753.3|1758.1|1752.1|1759.3|1753.3|1756.8|1750.8|29
1597042200000|2020-08-10 06:50:00|1757.9|1751.9|1761.5|1755.5|1761.5|1755.5|1757.9|1751.9|31
1597042500000|2020-08-10 06:55:00|1761.4|1755.4|1764|1758|1764|1758|1761.3|1755.3|39
1597042800000|2020-08-10 07:00:00|1764.8|1758.8|1766.5|1760.5|1766.8|1760.8|1763.8|1757.8|54
1597043100000|2020-08-10 07:05:00|1767|1761|1767.3|1761.3|1769|1763|1766.5|1760.5|34
1597043400000|2020-08-10 07:10:00|1766.8|1760.8|1765.3|1759.3|1767|1761|1765.3|1759.3|21
1597043700000|2020-08-10 07:15:00|1765.5|1759.5|1767|1761|1767.3|1761.3|1765.3|1759.3|20
1597044000000|2020-08-10 07:20:00|1767.3|1761.3|1765.5|1759.5|1768.8|1762.8|1765.5|1759.5|45
1597044300000|2020-08-10 07:25:00|1765.8|1759.8|1765.8|1759.8|1767.3|1761.3|1764|1758|29
1597044600000|2020-08-10 07:30:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1763.3|1757.3|29
1597044900000|2020-08-10 07:35:00|1765.8|1759.8|1765.8|1759.8|1767|1761|1764.8|1758.8|30
1597045200000|2020-08-10 07:40:00|1765.5|1759.5|1765.3|1759.3|1767.3|1761.3|1765|1759|29
1597045500000|2020-08-10 07:45:00|1765|1759|1764.3|1758.3|1765.3|1759.3|1764.3|1758.3|14
1597045800000|2020-08-10 07:50:00|1764.5|1758.5|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|10
1597046100000|2020-08-10 07:55:00|1764.5|1758.5|1765.8|1759.8|1765.8|1759.8|1763.8|1757.8|22
1597046400000|2020-08-10 08:00:00|1765.5|1759.5|1768|1762|1768.3|1762.3|1765.5|1759.5|40
1597046700000|2020-08-10 08:05:00|1768.3|1762.3|1767|1761|1768.3|1762.3|1765.5|1759.5|59
1597047000000|2020-08-10 08:10:00|1766.5|1760.5|1766|1760|1766.5|1760.5|1763.8|1757.8|49
1597047300000|2020-08-10 08:15:00|1766.3|1760.3|1768|1762|1768|1762|1766.3|1760.3|22
1597047600000|2020-08-10 08:20:00|1768.3|1762.3|1770|1764|1771.5|1765.5|1767.8|1761.8|32
1597047900000|2020-08-10 08:25:00|1770.3|1764.3|1768.3|1762.3|1770.3|1764.3|1768|1762|30
1597048200000|2020-08-10 08:30:00|1768|1762|1769.3|1763.3|1769.8|1763.8|1767.5|1761.5|20
1597048500000|2020-08-10 08:35:00|1769.5|1763.5|1767.5|1761.5|1770.3|1764.3|1766.5|1760.5|35
1597048800000|2020-08-10 08:40:00|1767.8|1761.8|1767.5|1761.5|1768.3|1762.3|1766.5|1760.5|30
1597049100000|2020-08-10 08:45:00|1767.8|1761.8|1768.5|1762.5|1769|1763|1767.8|1761.8|19
1597049400000|2020-08-10 08:50:00|1768.8|1762.8|1768.5|1762.5|1769.3|1763.3|1767.8|1761.8|16
1597049700000|2020-08-10 08:55:00|1768.3|1762.3|1767.5|1761.5|1768.3|1762.3|1767|1761|25
1597050000000|2020-08-10 09:00:00|1767.8|1761.8|1768|1762|1769.3|1763.3|1767.8|1761.8|12
1597050300000|2020-08-10 09:05:00|1768.3|1762.3|1768.5|1762.5|1769|1763|1768|1762|15
1597050600000|2020-08-10 09:10:00|1768.8|1762.8|1768.8|1762.8|1769|1763|1768.5|1762.5|8
1597050900000|2020-08-10 09:15:00|1769|1763|1767.5|1761.5|1769|1763|1767.5|1761.5|11
1597051200000|2020-08-10 09:20:00|1767.8|1761.8|1768.5|1762.5|1768.8|1762.8|1767.5|1761.5|13
1597051500000|2020-08-10 09:25:00|1768.8|1762.8|1767.8|1761.8|1769|1763|1767|1761|15
1597051800000|2020-08-10 09:30:00|1767.5|1761.5|1767|1761|1767.5|1761.5|1766.5|1760.5|6
1597052100000|2020-08-10 09:35:00|1767.3|1761.3|1766.8|1760.8|1768|1762|1766.8|1760.8|17
1597052400000|2020-08-10 09:40:00|1767|1761|1767.8|1761.8|1768|1762|1767|1761|5
1597052700000|2020-08-10 09:45:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1597053000000|2020-08-10 09:50:00|1768.3|1762.3|1769.3|1763.3|1769.5|1763.5|1768.3|1762.3|20
1597053300000|2020-08-10 09:55:00|1769|1763|1767.5|1761.5|1769|1763|1767.5|1761.5|8
1597053600000|2020-08-10 10:00:00|1767.8|1761.8|1766.8|1760.8|1768|1762|1766|1760|19
1597053900000|2020-08-10 10:05:00|1766.5|1760.5|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|10
1597054200000|2020-08-10 10:10:00|1766|1760|1765.3|1759.3|1766|1760|1764.8|1758.8|18
1597054500000|2020-08-10 10:15:00|1765.5|1759.5|1764|1758|1765.8|1759.8|1764|1758|11
1597054800000|2020-08-10 10:20:00|1764.3|1758.3|1765.8|1759.8|1765.8|1759.8|1764.3|1758.3|20
1597055100000|2020-08-10 10:25:00|1765.5|1759.5|1765.3|1759.3|1765.5|1759.5|1764.3|1758.3|12
1597055400000|2020-08-10 10:30:00|1765.5|1759.5|1765.3|1759.3|1765.5|1759.5|1764.5|1758.5|25
1597055700000|2020-08-10 10:35:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765|1759|10
1597056000000|2020-08-10 10:40:00|1764.8|1758.8|1765.8|1759.8|1765.8|1759.8|1764.5|1758.5|11
1597056300000|2020-08-10 10:45:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1764.8|1758.8|11
1597056600000|2020-08-10 10:50:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1766|1760|11
1597056900000|2020-08-10 10:55:00|1766.5|1760.5|1767.8|1761.8|1767.8|1761.8|1766.5|1760.5|9
1597057200000|2020-08-10 11:00:00|1768|1762|1768.3|1762.3|1769.3|1763.3|1768|1762|8
1597057500000|2020-08-10 11:05:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1597057800000|2020-08-10 11:10:00|1768.5|1762.5|1768.8|1762.8|1769.3|1763.3|1768.5|1762.5|14
1597058100000|2020-08-10 11:15:00|1769|1763|1768.5|1762.5|1769.5|1763.5|1768.5|1762.5|17
1597058400000|2020-08-10 11:20:00|1768.3|1762.3|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|15
1597058700000|2020-08-10 11:25:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|12
1597059000000|2020-08-10 11:30:00|1768.5|1762.5|1768.8|1762.8|1769.3|1763.3|1768.5|1762.5|13
1597059300000|2020-08-10 11:35:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|13
1597059600000|2020-08-10 11:40:00|1768.5|1762.5|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|5
1597059900000|2020-08-10 11:45:00|1768.5|1762.5|1768|1762|1770|1764|1768|1762|30
1597060200000|2020-08-10 11:50:00|1768.3|1762.3|1768.3|1762.3|1769|1763|1767.8|1761.8|31
1597060500000|2020-08-10 11:55:00|1768.5|1762.5|1768.3|1762.3|1770|1764|1768|1762|65
1597060800000|2020-08-10 12:00:00|1768.5|1762.5|1768.3|1762.3|1769.3|1763.3|1767.8|1761.8|33
1597061100000|2020-08-10 12:05:00|1768.8|1762.8|1770|1764|1770.3|1764.3|1768.8|1762.8|41
1597061400000|2020-08-10 12:10:00|1770.3|1764.3|1772|1766|1772.8|1766.8|1770|1764|25
1597061700000|2020-08-10 12:15:00|1772.3|1766.3|1772.3|1766.3|1772.5|1766.5|1771.5|1765.5|20
1597062000000|2020-08-10 12:20:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1772|1766|5
1597062300000|2020-08-10 12:25:00|1772.3|1766.3|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|7
1597062600000|2020-08-10 12:30:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|9
1597062900000|2020-08-10 12:35:00|1772.3|1766.3|1771.8|1765.8|1772.3|1766.3|1771.3|1765.3|14
1597063200000|2020-08-10 12:40:00|1772|1766|1772.3|1766.3|1772.3|1766.3|1772|1766|2
1597063500000|2020-08-10 12:45:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1772.3|1766.3|3
1597063800000|2020-08-10 12:50:00|1772.3|1766.3|1773.5|1767.5|1773.5|1767.5|1772.3|1766.3|6
1597064100000|2020-08-10 12:55:00|1773.8|1767.8|1774.3|1768.3|1774.5|1768.5|1773.8|1767.8|5
1597064400000|2020-08-10 13:00:00|1774|1768|1774|1768|1774.5|1768.5|1773.8|1767.8|29
1597064700000|2020-08-10 13:05:00|1774.3|1768.3|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|29
1597065000000|2020-08-10 13:10:00|1774.8|1768.8|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|5
1597065300000|2020-08-10 13:15:00|1774.5|1768.5|1776.8|1770.8|1776.8|1770.8|1774.5|1768.5|30
1597065600000|2020-08-10 13:20:00|1777|1771|1776.8|1770.8|1777.5|1771.5|1776.5|1770.5|13
1597065900000|2020-08-10 13:25:00|1777|1771|1777.3|1771.3|1777.5|1771.5|1777|1771|12
1597066200000|2020-08-10 13:30:00|1777.5|1771.5|1778.3|1772.3|1778.5|1772.5|1777.3|1771.3|18
1597066500000|2020-08-10 13:35:00|1778.5|1772.5|1778.8|1772.8|1779.5|1773.5|1778.5|1772.5|15
1597066800000|2020-08-10 13:40:00|1778.5|1772.5|1778.5|1772.5|1779.3|1773.3|1777.5|1771.5|29
1597067100000|2020-08-10 13:45:00|1778.8|1772.8|1779.5|1773.5|1779.5|1773.5|1777.8|1771.8|23
1597067400000|2020-08-10 13:50:00|1779.3|1773.3|1777.3|1771.3|1779.8|1773.8|1777.3|1771.3|18
1597067700000|2020-08-10 13:55:00|1777.5|1771.5|1778|1772|1778.3|1772.3|1777.3|1771.3|18
1597068000000|2020-08-10 14:00:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1776|1770|32
1597068300000|2020-08-10 14:05:00|1777.8|1771.8|1776.3|1770.3|1778.3|1772.3|1776|1770|34
1597068600000|2020-08-10 14:10:00|1776.5|1770.5|1780.5|1774.5|1780.8|1774.8|1776.5|1770.5|31
1597068900000|2020-08-10 14:15:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|23
1597069200000|2020-08-10 14:20:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1779.8|1773.8|38
1597069500000|2020-08-10 14:25:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|43
1597069800000|2020-08-10 14:30:00|1782|1776|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|29
1597070100000|2020-08-10 14:35:00|1783|1777|1783|1777|1783.5|1777.5|1782.5|1776.5|28
1597070400000|2020-08-10 14:40:00|1783.3|1777.3|1783.3|1777.3|1784|1778|1783.3|1777.3|17
1597070700000|2020-08-10 14:45:00|1783.5|1777.5|1781|1775|1784.5|1778.5|1780.8|1774.8|38
1597071000000|2020-08-10 14:50:00|1781.3|1775.3|1784.8|1778.8|1784.8|1778.8|1781|1775|34
1597071300000|2020-08-10 14:55:00|1784.5|1778.5|1782.3|1776.3|1785.3|1779.3|1781.8|1775.8|79
1597071600000|2020-08-10 15:00:00|1782|1776|1780.8|1774.8|1783.5|1777.5|1780.8|1774.8|48
1597071900000|2020-08-10 15:05:00|1781|1775|1780.8|1774.8|1781|1775|1778.3|1772.3|65
1597072200000|2020-08-10 15:10:00|1781.3|1775.3|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|49
1597072500000|2020-08-10 15:15:00|1781|1775|1781.3|1775.3|1782.8|1776.8|1780.3|1774.3|43
1597072800000|2020-08-10 15:20:00|1781.5|1775.5|1783.3|1777.3|1783.8|1777.8|1780.8|1774.8|41
1597073100000|2020-08-10 15:25:00|1783.5|1777.5|1785.3|1779.3|1785.5|1779.5|1783|1777|23
1597073400000|2020-08-10 15:30:00|1785.8|1779.8|1791.8|1785.8|1791.8|1785.8|1785|1779|80
1597073700000|2020-08-10 15:35:00|1791.5|1785.5|1790.3|1784.3|1791.8|1785.8|1788.3|1782.3|82
1597074000000|2020-08-10 15:40:00|1789.8|1783.8|1789.5|1783.5|1790.3|1784.3|1788.8|1782.8|37
1597074300000|2020-08-10 15:45:00|1789.8|1783.8|1788.3|1782.3|1790|1784|1788.3|1782.3|28
1597074600000|2020-08-10 15:50:00|1789|1783|1787.5|1781.5|1789|1783|1787.3|1781.3|20
1597074900000|2020-08-10 15:55:00|1787.8|1781.8|1786.8|1780.8|1788|1782|1786.8|1780.8|17
1597075200000|2020-08-10 16:00:00|1787|1781|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|7
1597075500000|2020-08-10 16:05:00|1786.5|1780.5|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|7
1597075800000|2020-08-10 16:10:00|1784.3|1778.3|1784.8|1778.8|1785.3|1779.3|1784.3|1778.3|8
1597076100000|2020-08-10 16:15:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1597076400000|2020-08-10 16:20:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|2
1597076700000|2020-08-10 16:25:00|1783.8|1777.8|1785.3|1779.3|1786.3|1780.3|1783.8|1777.8|11
1597077000000|2020-08-10 16:30:00|1784.8|1778.8|1785|1779|1785|1779|1784.5|1778.5|4
1597077300000|2020-08-10 16:35:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1784.3|1778.3|8
1597077600000|2020-08-10 16:40:00|1784|1778|1784.5|1778.5|1784.8|1778.8|1783.8|1777.8|16
1597077900000|2020-08-10 16:45:00|1784.8|1778.8|1783.8|1777.8|1784.8|1778.8|1783.5|1777.5|9
1597078200000|2020-08-10 16:50:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782|1776|10
1597078500000|2020-08-10 16:55:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1781.8|1775.8|14
1597104000000|2020-08-11 00:00:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1
1597104300000|2020-08-11 00:05:00|1780.4|1774.4|1780|1774|1780.4|1774.4|1780|1774|4
1597104600000|2020-08-11 00:10:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1597104900000|2020-08-11 00:15:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1597105500000|2020-08-11 00:25:00|1780.4|1774.4|1779.6|1773.6|1780.4|1774.4|1779.6|1773.6|4
1597105800000|2020-08-11 00:30:00|1779.9|1773.9|1780.1|1774.1|1780.1|1774.1|1779.9|1773.9|2
1597106400000|2020-08-11 00:40:00|1779.4|1773.4|1779.3|1773.3|1779.4|1773.4|1779.3|1773.3|2
1597106700000|2020-08-11 00:45:00|1779|1773|1777.5|1771.5|1779|1773|1777.5|1771.5|6
1597107600000|2020-08-11 01:00:00|1777.3|1771.3|1775.4|1769.4|1777.8|1771.8|1775.4|1769.4|55
1597107900000|2020-08-11 01:05:00|1775.8|1769.8|1775.9|1769.9|1776.4|1770.4|1775.5|1769.5|15
1597108200000|2020-08-11 01:10:00|1775.5|1769.5|1775.4|1769.4|1775.9|1769.9|1775.3|1769.3|18
1597108500000|2020-08-11 01:15:00|1775.3|1769.3|1777.3|1771.3|1777.3|1771.3|1775.3|1769.3|22
1597108800000|2020-08-11 01:20:00|1777.1|1771.1|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|7
1597109100000|2020-08-11 01:25:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1775.6|1769.6|9
1597109400000|2020-08-11 01:30:00|1776.5|1770.5|1777.9|1771.9|1777.9|1771.9|1776.5|1770.5|5
1597109700000|2020-08-11 01:35:00|1778.1|1772.1|1777.3|1771.3|1778.4|1772.4|1777.3|1771.3|11
1597110000000|2020-08-11 01:40:00|1777.5|1771.5|1778.1|1772.1|1778.4|1772.4|1777.5|1771.5|9
1597110300000|2020-08-11 01:45:00|1778.4|1772.4|1778.3|1772.3|1779.1|1773.1|1778.3|1772.3|10
1597110600000|2020-08-11 01:50:00|1778.4|1772.4|1778.4|1772.4|1779|1773|1778.4|1772.4|17
1597110900000|2020-08-11 01:55:00|1778.5|1772.5|1778.1|1772.1|1778.8|1772.8|1777.9|1771.9|14
1597111200000|2020-08-11 02:00:00|1777.5|1771.5|1778.1|1772.1|1778.1|1772.1|1777.1|1771.1|10
1597111500000|2020-08-11 02:05:00|1778.4|1772.4|1779.9|1773.9|1779.9|1773.9|1778.4|1772.4|11
1597111800000|2020-08-11 02:10:00|1780.5|1774.5|1780.1|1774.1|1780.5|1774.5|1779.9|1773.9|7
1597112100000|2020-08-11 02:15:00|1780.5|1774.5|1781.1|1775.1|1781.1|1775.1|1780.5|1774.5|7
1597112400000|2020-08-11 02:20:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|9
1597112700000|2020-08-11 02:25:00|1779.3|1773.3|1779.3|1773.3|1779.6|1773.6|1779.3|1773.3|3
1597113000000|2020-08-11 02:30:00|1779.4|1773.4|1779.5|1773.5|1779.5|1773.5|1779.4|1773.4|2
1597113300000|2020-08-11 02:35:00|1779.4|1773.4|1779.3|1773.3|1779.4|1773.4|1779.1|1773.1|3
1597113600000|2020-08-11 02:40:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1597113900000|2020-08-11 02:45:00|1779|1773|1779|1773|1779|1773|1778.8|1772.8|4
1597114500000|2020-08-11 02:55:00|1779.3|1773.3|1779.3|1773.3|1779.5|1773.5|1779.3|1773.3|3
1597114800000|2020-08-11 03:00:00|1779.1|1773.1|1778.6|1772.6|1779.3|1773.3|1778.4|1772.4|8
1597115100000|2020-08-11 03:05:00|1778.8|1772.8|1778.3|1772.3|1778.9|1772.9|1778.3|1772.3|6
1597115400000|2020-08-11 03:10:00|1778.1|1772.1|1778.8|1772.8|1778.8|1772.8|1777.8|1771.8|14
1597115700000|2020-08-11 03:15:00|1778.9|1772.9|1778.5|1772.5|1779.4|1773.4|1778.5|1772.5|16
1597116000000|2020-08-11 03:20:00|1778.6|1772.6|1779|1773|1779|1773|1778.5|1772.5|8
1597116300000|2020-08-11 03:25:00|1778.9|1772.9|1779.8|1773.8|1779.8|1773.8|1778.9|1772.9|5
1597116600000|2020-08-11 03:30:00|1779.9|1773.9|1780.1|1774.1|1780.1|1774.1|1779.9|1773.9|3
1597117800000|2020-08-11 03:50:00|1779.4|1773.4|1779.6|1773.6|1779.6|1773.6|1779.4|1773.4|4
1597118700000|2020-08-11 04:05:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1597119000000|2020-08-11 04:10:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1780|1774|3
1597119300000|2020-08-11 04:15:00|1780.6|1774.6|1780.6|1774.6|1780.6|1774.6|1780.6|1774.6|1
1597119900000|2020-08-11 04:25:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|2
1597120500000|2020-08-11 04:35:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.5|1774.5|4
1597120800000|2020-08-11 04:40:00|1780.9|1774.9|1781|1775|1781|1775|1780.9|1774.9|2
1597122600000|2020-08-11 05:10:00|1782.1|1776.1|1783.1|1777.1|1783.1|1777.1|1782.1|1776.1|4
1597122900000|2020-08-11 05:15:00|1783.4|1777.4|1783.3|1777.3|1783.9|1777.9|1783|1777|9
1597123200000|2020-08-11 05:20:00|1783.4|1777.4|1784.8|1778.8|1784.8|1778.8|1783.4|1777.4|2
1597123500000|2020-08-11 05:25:00|1784.6|1778.6|1782.3|1776.3|1784.6|1778.6|1782.3|1776.3|19
1597123800000|2020-08-11 05:30:00|1782.5|1776.5|1782.8|1776.8|1784.4|1778.4|1782.5|1776.5|34
1597124100000|2020-08-11 05:35:00|1782.9|1776.9|1780.9|1774.9|1782.9|1776.9|1780.9|1774.9|26
1597124400000|2020-08-11 05:40:00|1780.6|1774.6|1780.8|1774.8|1781.9|1775.9|1780.6|1774.6|23
1597124700000|2020-08-11 05:45:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1779.6|1773.6|13
1597125000000|2020-08-11 05:50:00|1781.3|1775.3|1781.9|1775.9|1781.9|1775.9|1781|1775|7
1597125300000|2020-08-11 05:55:00|1782.1|1776.1|1781.9|1775.9|1782.3|1776.3|1781.9|1775.9|4
1597125600000|2020-08-11 06:00:00|1782|1776|1783.8|1777.8|1783.8|1777.8|1782|1776|14
1597125900000|2020-08-11 06:05:00|1783.5|1777.5|1782.3|1776.3|1783.5|1777.5|1781.9|1775.9|35
1597126200000|2020-08-11 06:10:00|1782|1776|1781.3|1775.3|1782.5|1776.5|1781.1|1775.1|26
1597126500000|2020-08-11 06:15:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1780.5|1774.5|24
1597126800000|2020-08-11 06:20:00|1781.6|1775.6|1780.5|1774.5|1781.6|1775.6|1780|1774|14
1597127100000|2020-08-11 06:25:00|1780.3|1774.3|1779.4|1773.4|1780.5|1774.5|1779.4|1773.4|11
1597127400000|2020-08-11 06:30:00|1779.3|1773.3|1779.4|1773.4|1779.6|1773.6|1778.8|1772.8|22
1597127700000|2020-08-11 06:35:00|1779.3|1773.3|1778|1772|1779.3|1773.3|1776.9|1770.9|41
1597128000000|2020-08-11 06:40:00|1777.9|1771.9|1778.5|1772.5|1778.9|1772.9|1777.9|1771.9|22
1597128300000|2020-08-11 06:45:00|1778.6|1772.6|1778.4|1772.4|1778.6|1772.6|1777.8|1771.8|18
1597128600000|2020-08-11 06:50:00|1778.6|1772.6|1777.9|1771.9|1779.5|1773.5|1777.9|1771.9|36
1597128900000|2020-08-11 06:55:00|1777.6|1771.6|1782|1776|1782|1776|1777.6|1771.6|82
1597129200000|2020-08-11 07:00:00|1781.8|1775.8|1785|1779|1786|1780|1781.8|1775.8|79
1597129500000|2020-08-11 07:05:00|1785.3|1779.3|1785|1779|1786.8|1780.8|1784.3|1778.3|37
1597129800000|2020-08-11 07:10:00|1785.3|1779.3|1785.8|1779.8|1787.5|1781.5|1784.3|1778.3|52
1597130100000|2020-08-11 07:15:00|1785.5|1779.5|1786|1780|1786|1780|1784.3|1778.3|35
1597130400000|2020-08-11 07:20:00|1786.3|1780.3|1787.3|1781.3|1787.8|1781.8|1785.3|1779.3|29
1597130700000|2020-08-11 07:25:00|1787.5|1781.5|1786.3|1780.3|1787.8|1781.8|1786|1780|30
1597131000000|2020-08-11 07:30:00|1786.5|1780.5|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|11
1597131300000|2020-08-11 07:35:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1785.8|1779.8|13
1597131600000|2020-08-11 07:40:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|13
1597131900000|2020-08-11 07:45:00|1789|1783|1788.3|1782.3|1789.3|1783.3|1787.3|1781.3|14
1597132200000|2020-08-11 07:50:00|1788.5|1782.5|1786|1780|1788.8|1782.8|1786|1780|15
1597132500000|2020-08-11 07:55:00|1785.8|1779.8|1786|1780|1786|1780|1785.3|1779.3|9
1597132800000|2020-08-11 08:00:00|1786.5|1780.5|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|28
1597133100000|2020-08-11 08:05:00|1787.3|1781.3|1788.3|1782.3|1789|1783|1787.3|1781.3|28
1597133400000|2020-08-11 08:10:00|1788.5|1782.5|1789.8|1783.8|1790|1784|1787.8|1781.8|34
1597133700000|2020-08-11 08:15:00|1789.5|1783.5|1789.8|1783.8|1790|1784|1789.5|1783.5|4
1597134000000|2020-08-11 08:20:00|1790|1784|1787.8|1781.8|1790.5|1784.5|1787.3|1781.3|19
1597134300000|2020-08-11 08:25:00|1788|1782|1787|1781|1788.3|1782.3|1786.5|1780.5|23
1597134600000|2020-08-11 08:30:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|14
1597134900000|2020-08-11 08:35:00|1788|1782|1789.3|1783.3|1790.5|1784.5|1788|1782|23
1597135200000|2020-08-11 08:40:00|1789.5|1783.5|1790.3|1784.3|1790.3|1784.3|1789.5|1783.5|7
1597135500000|2020-08-11 08:45:00|1790.5|1784.5|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|14
1597135800000|2020-08-11 08:50:00|1791.5|1785.5|1794.8|1788.8|1796|1790|1791|1785|43
1597136100000|2020-08-11 08:55:00|1794|1788|1793.8|1787.8|1794.3|1788.3|1792.8|1786.8|18
1597136400000|2020-08-11 09:00:00|1793.5|1787.5|1791.5|1785.5|1793.5|1787.5|1791.5|1785.5|11
1597136700000|2020-08-11 09:05:00|1791.8|1785.8|1791.8|1785.8|1792|1786|1790.8|1784.8|15
1597137000000|2020-08-11 09:10:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|5
1597137300000|2020-08-11 09:15:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|5
1597137900000|2020-08-11 09:25:00|1793|1787|1792|1786|1793|1787|1792|1786|8
1597138200000|2020-08-11 09:30:00|1792.3|1786.3|1792.3|1786.3|1792.8|1786.8|1792|1786|12
1597138500000|2020-08-11 09:35:00|1792.5|1786.5|1792.5|1786.5|1792.8|1786.8|1792|1786|10
1597138800000|2020-08-11 09:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1597139100000|2020-08-11 09:45:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|19
1597139400000|2020-08-11 09:50:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|7
1597139700000|2020-08-11 09:55:00|1793|1787|1792.5|1786.5|1793|1787|1792.3|1786.3|8
1597140000000|2020-08-11 10:00:00|1792.8|1786.8|1793.3|1787.3|1793.8|1787.8|1792.8|1786.8|13
1597140300000|2020-08-11 10:05:00|1793.5|1787.5|1793.5|1787.5|1794.3|1788.3|1793.3|1787.3|8
1597140600000|2020-08-11 10:10:00|1793.8|1787.8|1793|1787|1793.8|1787.8|1793|1787|8
1597140900000|2020-08-11 10:15:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1597141200000|2020-08-11 10:20:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1791.8|1785.8|5
1597141500000|2020-08-11 10:25:00|1792|1786|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|5
1597141800000|2020-08-11 10:30:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1790.5|1784.5|13
1597142100000|2020-08-11 10:35:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|7
1597143000000|2020-08-11 10:50:00|1791|1785|1790.3|1784.3|1791|1785|1789.8|1783.8|6
1597143300000|2020-08-11 10:55:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1790.3|1784.3|2
1597143600000|2020-08-11 11:00:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1790|1784|4
1597143900000|2020-08-11 11:05:00|1791|1785|1791.8|1785.8|1791.8|1785.8|1791|1785|4
1597144500000|2020-08-11 11:15:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.8|1784.8|9
1597144800000|2020-08-11 11:20:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|4
1597145100000|2020-08-11 11:25:00|1793|1787|1793|1787|1793.8|1787.8|1793|1787|6
1597145400000|2020-08-11 11:30:00|1792.8|1786.8|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|15
1597145700000|2020-08-11 11:35:00|1792|1786|1792.3|1786.3|1792.5|1786.5|1791.8|1785.8|5
1597146000000|2020-08-11 11:40:00|1792|1786|1789.5|1783.5|1792|1786|1789|1783|18
1597146300000|2020-08-11 11:45:00|1789.8|1783.8|1791|1785|1791|1785|1789.8|1783.8|7
1597146600000|2020-08-11 11:50:00|1791.3|1785.3|1790.3|1784.3|1792|1786|1789.8|1783.8|19
1597146900000|2020-08-11 11:55:00|1790.5|1784.5|1788|1782|1791|1785|1787.8|1781.8|97
1597147200000|2020-08-11 12:00:00|1788.3|1782.3|1790|1784|1790.8|1784.8|1788|1782|35
1597147500000|2020-08-11 12:05:00|1789.8|1783.8|1791.3|1785.3|1791.8|1785.8|1789.8|1783.8|17
1597147800000|2020-08-11 12:10:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|15
1597148100000|2020-08-11 12:15:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|11
1597148400000|2020-08-11 12:20:00|1791.8|1785.8|1790.8|1784.8|1792|1786|1790.8|1784.8|22
1597148700000|2020-08-11 12:25:00|1791|1785|1790.8|1784.8|1791|1785|1790.5|1784.5|14
1597149000000|2020-08-11 12:30:00|1791|1785|1790.8|1784.8|1791|1785|1790.5|1784.5|12
1597149300000|2020-08-11 12:35:00|1791|1785|1791|1785|1792.3|1786.3|1791|1785|17
1597149600000|2020-08-11 12:40:00|1791.3|1785.3|1791.5|1785.5|1792.3|1786.3|1791|1785|13
1597149900000|2020-08-11 12:45:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1791|1785|9
1597150200000|2020-08-11 12:50:00|1791.5|1785.5|1790.3|1784.3|1791.5|1785.5|1789.8|1783.8|21
1597150500000|2020-08-11 12:55:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790|1784|7
1597150800000|2020-08-11 13:00:00|1790.5|1784.5|1789.3|1783.3|1790.5|1784.5|1788.8|1782.8|128
1597151100000|2020-08-11 13:05:00|1789|1783|1789.8|1783.8|1790.8|1784.8|1789|1783|55
1597151400000|2020-08-11 13:10:00|1790|1784|1782.8|1776.8|1790.3|1784.3|1782.8|1776.8|56
1597151700000|2020-08-11 13:15:00|1783|1777|1786.8|1780.8|1786.8|1780.8|1783|1777|72
1597152000000|2020-08-11 13:20:00|1787|1781|1786.8|1780.8|1787.3|1781.3|1785.3|1779.3|39
1597152300000|2020-08-11 13:25:00|1787|1781|1784.8|1778.8|1787|1781|1782.3|1776.3|51
1597152600000|2020-08-11 13:30:00|1785|1779|1786.3|1780.3|1786.5|1780.5|1784.5|1778.5|21
1597152900000|2020-08-11 13:35:00|1786.5|1780.5|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|26
1597153200000|2020-08-11 13:40:00|1788|1782|1786.8|1780.8|1788|1782|1786.8|1780.8|40
1597153500000|2020-08-11 13:45:00|1787|1781|1785.3|1779.3|1787|1781|1784|1778|35
1597153800000|2020-08-11 13:50:00|1785.5|1779.5|1786.3|1780.3|1786.3|1780.3|1785|1779|25
1597154100000|2020-08-11 13:55:00|1785|1779|1782.3|1776.3|1785|1779|1781.8|1775.8|24
1597154400000|2020-08-11 14:00:00|1782.5|1776.5|1782.8|1776.8|1783.8|1777.8|1782.3|1776.3|35
1597154700000|2020-08-11 14:05:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|6
1597155000000|2020-08-11 14:10:00|1781.8|1775.8|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|2
1597155300000|2020-08-11 14:15:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1781|1775|18
1597155600000|2020-08-11 14:20:00|1781.3|1775.3|1778.3|1772.3|1781.3|1775.3|1778|1772|27
1597155900000|2020-08-11 14:25:00|1778.5|1772.5|1779.8|1773.8|1781|1775|1778.5|1772.5|22
1597156200000|2020-08-11 14:30:00|1779.5|1773.5|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|9
1597156500000|2020-08-11 14:35:00|1780.8|1774.8|1783|1777|1783|1777|1780.8|1774.8|22
1597156800000|2020-08-11 14:40:00|1783.3|1777.3|1782.8|1776.8|1785|1779|1782.5|1776.5|26
1597157100000|2020-08-11 14:45:00|1782.3|1776.3|1780.5|1774.5|1782.3|1776.3|1780.3|1774.3|30
1597157400000|2020-08-11 14:50:00|1780.8|1774.8|1780.3|1774.3|1781|1775|1779.5|1773.5|23
1597157700000|2020-08-11 14:55:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|21
1597158000000|2020-08-11 15:00:00|1780.5|1774.5|1782.8|1776.8|1784.8|1778.8|1780.5|1774.5|37
1597158300000|2020-08-11 15:05:00|1783|1777|1783|1777|1783|1777|1782.8|1776.8|3
1597158600000|2020-08-11 15:10:00|1783.3|1777.3|1782.8|1776.8|1784|1778|1782.3|1776.3|26
1597158900000|2020-08-11 15:15:00|1783|1777|1785.5|1779.5|1785.5|1779.5|1783|1777|24
1597159200000|2020-08-11 15:20:00|1785.8|1779.8|1786|1780|1788|1782|1785.5|1779.5|48
1597159500000|2020-08-11 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1783.8|1777.8|55
1597159800000|2020-08-11 15:30:00|1786.5|1780.5|1789.8|1783.8|1790.3|1784.3|1786.5|1780.5|76
1597160100000|2020-08-11 15:35:00|1789.3|1783.3|1788.8|1782.8|1789.3|1783.3|1786.3|1780.3|42
1597160400000|2020-08-11 15:40:00|1788.5|1782.5|1787|1781|1788.5|1782.5|1786.3|1780.3|21
1597160700000|2020-08-11 15:45:00|1787.3|1781.3|1787.3|1781.3|1788|1782|1785.8|1779.8|25
1597161000000|2020-08-11 15:50:00|1787|1781|1787.5|1781.5|1787.5|1781.5|1786.8|1780.8|9
1597161300000|2020-08-11 15:55:00|1787.3|1781.3|1788.8|1782.8|1789|1783|1787.3|1781.3|24
1597161600000|2020-08-11 16:00:00|1788.5|1782.5|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|7
1597161900000|2020-08-11 16:05:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787|1781|3
1597162200000|2020-08-11 16:10:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787|1781|6
1597162500000|2020-08-11 16:15:00|1787|1781|1787|1781|1787|1781|1787|1781|1
1597162800000|2020-08-11 16:20:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|7
1597163400000|2020-08-11 16:30:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1597163700000|2020-08-11 16:35:00|1787|1781|1787.5|1781.5|1787.5|1781.5|1787|1781|5
1597164000000|2020-08-11 16:40:00|1787.3|1781.3|1787.3|1781.3|1787.5|1781.5|1787|1781|7
1597164300000|2020-08-11 16:45:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1597164600000|2020-08-11 16:50:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1
1597164900000|2020-08-11 16:55:00|1786.3|1780.3|1788.3|1782.3|1788.3|1782.3|1786.3|1780.3|15
1597190400000|2020-08-12 00:00:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597191000000|2020-08-12 00:10:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1597191300000|2020-08-12 00:15:00|1787.8|1781.8|1787.3|1781.3|1788|1782|1787.3|1781.3|8
1597191600000|2020-08-12 00:20:00|1787|1781|1786.8|1780.8|1787|1781|1786.4|1780.4|5
1597192200000|2020-08-12 00:30:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.4|1780.4|3
1597192500000|2020-08-12 00:35:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.5|1779.5|5
1597192800000|2020-08-12 00:40:00|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1
1597193100000|2020-08-12 00:45:00|1785.8|1779.8|1786|1780|1786|1780|1785.8|1779.8|2
1597193400000|2020-08-12 00:50:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1597194000000|2020-08-12 01:00:00|1785.5|1779.5|1784.5|1778.5|1785.5|1779.5|1784.3|1778.3|17
1597194300000|2020-08-12 01:05:00|1784.4|1778.4|1782.8|1776.8|1784.5|1778.5|1782.8|1776.8|9
1597194600000|2020-08-12 01:10:00|1783.1|1777.1|1782.8|1776.8|1783.4|1777.4|1782.8|1776.8|7
1597194900000|2020-08-12 01:15:00|1782.5|1776.5|1784.8|1778.8|1784.8|1778.8|1782.3|1776.3|19
1597195200000|2020-08-12 01:20:00|1784.6|1778.6|1783.9|1777.9|1784.6|1778.6|1783.9|1777.9|5
1597195500000|2020-08-12 01:25:00|1783.8|1777.8|1782.6|1776.6|1783.9|1777.9|1782.5|1776.5|13
1597195800000|2020-08-12 01:30:00|1782.5|1776.5|1781.8|1775.8|1782.5|1776.5|1781.8|1775.8|6
1597196100000|2020-08-12 01:35:00|1781.6|1775.6|1781.9|1775.9|1782|1776|1781.4|1775.4|13
1597196400000|2020-08-12 01:40:00|1781.8|1775.8|1781.1|1775.1|1781.8|1775.8|1780.9|1774.9|7
1597196700000|2020-08-12 01:45:00|1781|1775|1781|1775|1781|1775|1780.5|1774.5|8
1597197000000|2020-08-12 01:50:00|1781.3|1775.3|1782|1776|1782|1776|1781.3|1775.3|4
1597197300000|2020-08-12 01:55:00|1782.3|1776.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|15
1597197600000|2020-08-12 02:00:00|1781|1775|1780.5|1774.5|1781.3|1775.3|1780.3|1774.3|27
1597197900000|2020-08-12 02:05:00|1780.8|1774.8|1780|1774|1781|1775|1780|1774|13
1597198200000|2020-08-12 02:10:00|1780.1|1774.1|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|43
1597198500000|2020-08-12 02:15:00|1779.8|1773.8|1779.3|1773.3|1780|1774|1779.3|1773.3|6
1597198800000|2020-08-12 02:20:00|1779.1|1773.1|1780|1774|1780|1774|1779.1|1773.1|5
1597199100000|2020-08-12 02:25:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1597199400000|2020-08-12 02:30:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|18
1597199700000|2020-08-12 02:35:00|1780.8|1774.8|1780.8|1774.8|1781.5|1775.5|1779.9|1773.9|15
1597200000000|2020-08-12 02:40:00|1780.5|1774.5|1781|1775|1781.3|1775.3|1780.3|1774.3|17
1597200300000|2020-08-12 02:45:00|1780.9|1774.9|1780|1774|1781|1775|1779.6|1773.6|25
1597200600000|2020-08-12 02:50:00|1780.3|1774.3|1780.5|1774.5|1780.9|1774.9|1780.3|1774.3|8
1597200900000|2020-08-12 02:55:00|1780.3|1774.3|1780.3|1774.3|1781|1775|1780.3|1774.3|14
1597201200000|2020-08-12 03:00:00|1780.5|1774.5|1780.4|1774.4|1781.6|1775.6|1780.4|1774.4|22
1597201500000|2020-08-12 03:05:00|1780.5|1774.5|1781.1|1775.1|1781.5|1775.5|1779.3|1773.3|41
1597201800000|2020-08-12 03:10:00|1780.9|1774.9|1781.6|1775.6|1781.9|1775.9|1780.9|1774.9|15
1597202100000|2020-08-12 03:15:00|1781.4|1775.4|1780.5|1774.5|1781.4|1775.4|1779.4|1773.4|19
1597202400000|2020-08-12 03:20:00|1780.8|1774.8|1781.8|1775.8|1782|1776|1780.8|1774.8|24
1597202700000|2020-08-12 03:25:00|1781.6|1775.6|1780.9|1774.9|1781.6|1775.6|1780.6|1774.6|15
1597203000000|2020-08-12 03:30:00|1780.8|1774.8|1782|1776|1782|1776|1780.8|1774.8|6
1597203300000|2020-08-12 03:35:00|1782.8|1776.8|1782.1|1776.1|1782.9|1776.9|1782.1|1776.1|7
1597203600000|2020-08-12 03:40:00|1781.9|1775.9|1782.5|1776.5|1782.6|1776.6|1781.9|1775.9|6
1597203900000|2020-08-12 03:45:00|1782.4|1776.4|1782.6|1776.6|1782.6|1776.6|1781.9|1775.9|8
1597204500000|2020-08-12 03:55:00|1783|1777|1782.5|1776.5|1783|1777|1782.3|1776.3|7
1597204800000|2020-08-12 04:00:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|3
1597205100000|2020-08-12 04:05:00|1782.9|1776.9|1782.6|1776.6|1782.9|1776.9|1782.5|1776.5|6
1597205400000|2020-08-12 04:10:00|1782.9|1776.9|1782.9|1776.9|1783.1|1777.1|1782.9|1776.9|4
1597205700000|2020-08-12 04:15:00|1783.1|1777.1|1783.8|1777.8|1783.8|1777.8|1783.1|1777.1|5
1597206000000|2020-08-12 04:20:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1783.8|1777.8|2
1597206300000|2020-08-12 04:25:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1597206600000|2020-08-12 04:30:00|1783.4|1777.4|1781.6|1775.6|1783.4|1777.4|1781.6|1775.6|8
1597206900000|2020-08-12 04:35:00|1781.9|1775.9|1781.9|1775.9|1781.9|1775.9|1781.9|1775.9|1
1597207200000|2020-08-12 04:40:00|1781.8|1775.8|1782|1776|1782|1776|1781.8|1775.8|2
1597207800000|2020-08-12 04:50:00|1782.3|1776.3|1782.3|1776.3|1782.4|1776.4|1782.3|1776.3|3
1597208100000|2020-08-12 04:55:00|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1
1597208400000|2020-08-12 05:00:00|1782|1776|1781.5|1775.5|1782|1776|1781.4|1775.4|8
1597208700000|2020-08-12 05:05:00|1781.4|1775.4|1780.8|1774.8|1781.4|1775.4|1780.3|1774.3|18
1597209000000|2020-08-12 05:10:00|1780.6|1774.6|1780.8|1774.8|1780.8|1774.8|1780.5|1774.5|3
1597209300000|2020-08-12 05:15:00|1780.6|1774.6|1780.8|1774.8|1780.8|1774.8|1780.6|1774.6|2
1597209600000|2020-08-12 05:20:00|1781.3|1775.3|1781.6|1775.6|1781.6|1775.6|1780.8|1774.8|11
1597209900000|2020-08-12 05:25:00|1781.8|1775.8|1782.1|1776.1|1782.1|1776.1|1781.8|1775.8|3
1597210200000|2020-08-12 05:30:00|1781.9|1775.9|1781.3|1775.3|1782|1776|1781|1775|34
1597210500000|2020-08-12 05:35:00|1781.1|1775.1|1781.9|1775.9|1781.9|1775.9|1781.1|1775.1|8
1597210800000|2020-08-12 05:40:00|1782|1776|1781.6|1775.6|1782|1776|1781.6|1775.6|5
1597211100000|2020-08-12 05:45:00|1781.9|1775.9|1781.8|1775.8|1781.9|1775.9|1781.6|1775.6|6
1597211400000|2020-08-12 05:50:00|1781.5|1775.5|1779.4|1773.4|1781.5|1775.5|1779.4|1773.4|9
1597211700000|2020-08-12 05:55:00|1779.5|1773.5|1779.9|1773.9|1780.4|1774.4|1779.5|1773.5|18
1597212000000|2020-08-12 06:00:00|1780.3|1774.3|1780.5|1774.5|1781.3|1775.3|1780|1774|23
1597212300000|2020-08-12 06:05:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|32
1597212600000|2020-08-12 06:10:00|1781.8|1775.8|1781.3|1775.3|1783.1|1777.1|1781|1775|33
1597212900000|2020-08-12 06:15:00|1781.4|1775.4|1783.8|1777.8|1784.3|1778.3|1780.8|1774.8|53
1597213200000|2020-08-12 06:20:00|1783.6|1777.6|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|30
1597213500000|2020-08-12 06:25:00|1781.9|1775.9|1780.6|1774.6|1781.9|1775.9|1779.9|1773.9|43
1597213800000|2020-08-12 06:30:00|1780.5|1774.5|1781.6|1775.6|1781.6|1775.6|1780.3|1774.3|41
1597214100000|2020-08-12 06:35:00|1781.8|1775.8|1781.8|1775.8|1782|1776|1780.9|1774.9|24
1597214400000|2020-08-12 06:40:00|1781.9|1775.9|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|26
1597214700000|2020-08-12 06:45:00|1781.3|1775.3|1781.3|1775.3|1782.4|1776.4|1781.3|1775.3|19
1597215000000|2020-08-12 06:50:00|1781.8|1775.8|1781.3|1775.3|1781.9|1775.9|1781.3|1775.3|9
1597215300000|2020-08-12 06:55:00|1781.5|1775.5|1785.3|1779.3|1785.3|1779.3|1781.3|1775.3|22
1597215600000|2020-08-12 07:00:00|1786|1780|1785.3|1779.3|1786.8|1780.8|1784.3|1778.3|58
1597215900000|2020-08-12 07:05:00|1785|1779|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|43
1597216200000|2020-08-12 07:10:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|11
1597216500000|2020-08-12 07:15:00|1785|1779|1788|1782|1788|1782|1785|1779|34
1597216800000|2020-08-12 07:20:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787|1781|23
1597217100000|2020-08-12 07:25:00|1788|1782|1789.3|1783.3|1790.5|1784.5|1788|1782|23
1597217400000|2020-08-12 07:30:00|1789.5|1783.5|1788|1782|1789.8|1783.8|1788|1782|17
1597217700000|2020-08-12 07:35:00|1787.8|1781.8|1787.3|1781.3|1788.3|1782.3|1785.8|1779.8|25
1597218000000|2020-08-12 07:40:00|1786.8|1780.8|1785.8|1779.8|1786.8|1780.8|1785.8|1779.8|31
1597218300000|2020-08-12 07:45:00|1786|1780|1788|1782|1788.3|1782.3|1785.3|1779.3|18
1597218600000|2020-08-12 07:50:00|1788.3|1782.3|1788.3|1782.3|1788.5|1782.5|1787.5|1781.5|23
1597218900000|2020-08-12 07:55:00|1788|1782|1788.3|1782.3|1788.8|1782.8|1787.8|1781.8|27
1597219200000|2020-08-12 08:00:00|1788.5|1782.5|1788.5|1782.5|1789.3|1783.3|1787.8|1781.8|28
1597219500000|2020-08-12 08:05:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|10
1597219800000|2020-08-12 08:10:00|1789|1783|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|18
1597220100000|2020-08-12 08:15:00|1789|1783|1789.5|1783.5|1789.8|1783.8|1788.5|1782.5|23
1597220400000|2020-08-12 08:20:00|1789.3|1783.3|1789|1783|1789.8|1783.8|1789|1783|14
1597220700000|2020-08-12 08:25:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|24
1597221000000|2020-08-12 08:30:00|1789.5|1783.5|1787.8|1781.8|1789.8|1783.8|1787.8|1781.8|19
1597221300000|2020-08-12 08:35:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1787|1781|14
1597221600000|2020-08-12 08:40:00|1788|1782|1787.5|1781.5|1788.3|1782.3|1787.3|1781.3|15
1597221900000|2020-08-12 08:45:00|1787.3|1781.3|1787.3|1781.3|1788.3|1782.3|1786.8|1780.8|18
1597222200000|2020-08-12 08:50:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|2
1597222500000|2020-08-12 08:55:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.5|1781.5|18
1597222800000|2020-08-12 09:00:00|1789.3|1783.3|1788.8|1782.8|1789.8|1783.8|1788|1782|27
1597223100000|2020-08-12 09:05:00|1789|1783|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|5
1597223400000|2020-08-12 09:10:00|1788.5|1782.5|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|7
1597223700000|2020-08-12 09:15:00|1788.8|1782.8|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|8
1597224000000|2020-08-12 09:20:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|3
1597224300000|2020-08-12 09:25:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1597224600000|2020-08-12 09:30:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|9
1597224900000|2020-08-12 09:35:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.8|1781.8|5
1597225200000|2020-08-12 09:40:00|1788.5|1782.5|1788|1782|1788.8|1782.8|1788|1782|10
1597225500000|2020-08-12 09:45:00|1788.3|1782.3|1788.8|1782.8|1789|1783|1788.3|1782.3|5
1597225800000|2020-08-12 09:50:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1789|1783|8
1597226100000|2020-08-12 09:55:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1597226400000|2020-08-12 10:00:00|1789.8|1783.8|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|8
1597226700000|2020-08-12 10:05:00|1789|1783|1789.5|1783.5|1789.5|1783.5|1789|1783|3
1597227000000|2020-08-12 10:10:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789|1783|12
1597227300000|2020-08-12 10:15:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1788.8|1782.8|7
1597227600000|2020-08-12 10:20:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|2
1597227900000|2020-08-12 10:25:00|1790|1784|1789.8|1783.8|1790|1784|1789.8|1783.8|2
1597228200000|2020-08-12 10:30:00|1790|1784|1789.8|1783.8|1790|1784|1789.8|1783.8|2
1597228800000|2020-08-12 10:40:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789|1783|8
1597229100000|2020-08-12 10:45:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1790.8|1784.8|15
1597229400000|2020-08-12 10:50:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|10
1597229700000|2020-08-12 10:55:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|4
1597230000000|2020-08-12 11:00:00|1792.8|1786.8|1793.8|1787.8|1793.8|1787.8|1792.8|1786.8|14
1597230300000|2020-08-12 11:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1792|1786|13
1597230600000|2020-08-12 11:10:00|1793.3|1787.3|1793|1787|1793.8|1787.8|1792.8|1786.8|12
1597230900000|2020-08-12 11:15:00|1793.3|1787.3|1792.8|1786.8|1793.3|1787.3|1791.8|1785.8|9
1597231200000|2020-08-12 11:20:00|1792.5|1786.5|1791|1785|1792.5|1786.5|1790.5|1784.5|21
1597231500000|2020-08-12 11:25:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|15
1597231800000|2020-08-12 11:30:00|1792|1786|1792.8|1786.8|1793.3|1787.3|1792|1786|24
1597232100000|2020-08-12 11:35:00|1792.3|1786.3|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|8
1597232400000|2020-08-12 11:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792|1786|12
1597232700000|2020-08-12 11:45:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|12
1597233000000|2020-08-12 11:50:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|15
1597233300000|2020-08-12 11:55:00|1792.5|1786.5|1791.5|1785.5|1794|1788|1791.3|1785.3|48
1597233600000|2020-08-12 12:00:00|1791.8|1785.8|1790|1784|1792.3|1786.3|1789.8|1783.8|45
1597233900000|2020-08-12 12:05:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|24
1597234200000|2020-08-12 12:10:00|1791|1785|1792.5|1786.5|1792.8|1786.8|1791|1785|22
1597234500000|2020-08-12 12:15:00|1792.3|1786.3|1792.8|1786.8|1793.5|1787.5|1791.3|1785.3|19
1597234800000|2020-08-12 12:20:00|1793|1787|1791.5|1785.5|1793|1787|1790.5|1784.5|29
1597235100000|2020-08-12 12:25:00|1791.3|1785.3|1790.8|1784.8|1791.5|1785.5|1790.3|1784.3|24
1597235400000|2020-08-12 12:30:00|1790.5|1784.5|1789|1783|1790.8|1784.8|1789|1783|18
1597235700000|2020-08-12 12:35:00|1788.8|1782.8|1787.3|1781.3|1789|1783|1787.3|1781.3|21
1597236000000|2020-08-12 12:40:00|1787.5|1781.5|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|25
1597236300000|2020-08-12 12:45:00|1789.5|1783.5|1790.5|1784.5|1790.8|1784.8|1789.3|1783.3|19
1597236600000|2020-08-12 12:50:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.8|1783.8|7
1597236900000|2020-08-12 12:55:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1788|1782|27
1597237200000|2020-08-12 13:00:00|1789.5|1783.5|1790.8|1784.8|1791.3|1785.3|1789.5|1783.5|36
1597237500000|2020-08-12 13:05:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790.3|1784.3|29
1597237800000|2020-08-12 13:10:00|1791|1785|1792.3|1786.3|1792.8|1786.8|1790.8|1784.8|32
1597238100000|2020-08-12 13:15:00|1792.8|1786.8|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|31
1597238400000|2020-08-12 13:20:00|1792.5|1786.5|1792.5|1786.5|1793.3|1787.3|1792.5|1786.5|26
1597238700000|2020-08-12 13:25:00|1792.8|1786.8|1791.8|1785.8|1793.3|1787.3|1791.5|1785.5|28
1597239000000|2020-08-12 13:30:00|1791.5|1785.5|1792.5|1786.5|1793.3|1787.3|1791.5|1785.5|22
1597239300000|2020-08-12 13:35:00|1792.8|1786.8|1792.3|1786.3|1793.8|1787.8|1792|1786|17
1597239600000|2020-08-12 13:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1791.8|1785.8|6
1597239900000|2020-08-12 13:45:00|1792.5|1786.5|1792.3|1786.3|1792.8|1786.8|1791.5|1785.5|21
1597240200000|2020-08-12 13:50:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1791.5|1785.5|61
1597240500000|2020-08-12 13:55:00|1791.8|1785.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|21
1597240800000|2020-08-12 14:00:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|15
1597241100000|2020-08-12 14:05:00|1792|1786|1792.8|1786.8|1793.3|1787.3|1792|1786|9
1597241400000|2020-08-12 14:10:00|1792.5|1786.5|1789.8|1783.8|1792.5|1786.5|1789.8|1783.8|59
1597241700000|2020-08-12 14:15:00|1790|1784|1792|1786|1792|1786|1790|1784|28
1597242000000|2020-08-12 14:20:00|1791.8|1785.8|1794.3|1788.3|1795|1789|1791.8|1785.8|48
1597242300000|2020-08-12 14:25:00|1794|1788|1792.3|1786.3|1794.3|1788.3|1792|1786|26
1597242600000|2020-08-12 14:30:00|1792.5|1786.5|1793.3|1787.3|1793.5|1787.5|1792|1786|31
1597242900000|2020-08-12 14:35:00|1793.5|1787.5|1792.5|1786.5|1794|1788|1792.3|1786.3|24
1597243200000|2020-08-12 14:40:00|1792.8|1786.8|1791.5|1785.5|1793.8|1787.8|1791.3|1785.3|38
1597243500000|2020-08-12 14:45:00|1791.8|1785.8|1791|1785|1793.3|1787.3|1790.5|1784.5|45
1597243800000|2020-08-12 14:50:00|1791.3|1785.3|1793.5|1787.5|1793.5|1787.5|1790.5|1784.5|31
1597244100000|2020-08-12 14:55:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|26
1597244400000|2020-08-12 15:00:00|1792.5|1786.5|1793.8|1787.8|1794|1788|1792|1786|35
1597244700000|2020-08-12 15:05:00|1794|1788|1794|1788|1794.3|1788.3|1793.5|1787.5|15
1597245000000|2020-08-12 15:10:00|1793.8|1787.8|1794|1788|1794.3|1788.3|1793.8|1787.8|12
1597245300000|2020-08-12 15:15:00|1793.8|1787.8|1791.3|1785.3|1794|1788|1791.3|1785.3|17
1597245600000|2020-08-12 15:20:00|1791.5|1785.5|1790.8|1784.8|1792.5|1786.5|1790.5|1784.5|28
1597245900000|2020-08-12 15:25:00|1791.3|1785.3|1788|1782|1791.5|1785.5|1788|1782|75
1597246200000|2020-08-12 15:30:00|1788.3|1782.3|1788.3|1782.3|1792.8|1786.8|1787.8|1781.8|80
1597246500000|2020-08-12 15:35:00|1788|1782|1787.8|1781.8|1789.5|1783.5|1787.3|1781.3|20
1597246800000|2020-08-12 15:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787.3|1781.3|28
1597247100000|2020-08-12 15:45:00|1788|1782|1787.5|1781.5|1788.3|1782.3|1787.5|1781.5|13
1597247400000|2020-08-12 15:50:00|1787.8|1781.8|1788.8|1782.8|1788.8|1782.8|1787.8|1781.8|25
1597247700000|2020-08-12 15:55:00|1788.5|1782.5|1787.8|1781.8|1788.8|1782.8|1787.8|1781.8|7
1597248000000|2020-08-12 16:00:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|4
1597248600000|2020-08-12 16:10:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|2
1597248900000|2020-08-12 16:15:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|4
1597249500000|2020-08-12 16:25:00|1787.5|1781.5|1787.8|1781.8|1788|1782|1787.5|1781.5|6
1597249800000|2020-08-12 16:30:00|1788|1782|1788|1782|1788.5|1782.5|1787.8|1781.8|7
1597250100000|2020-08-12 16:35:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1597250400000|2020-08-12 16:40:00|1788.5|1782.5|1789.5|1783.5|1789.5|1783.5|1788.5|1782.5|3
1597250700000|2020-08-12 16:45:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|6
1597251000000|2020-08-12 16:50:00|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1
1597251300000|2020-08-12 16:55:00|1789.8|1783.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|7
1597276800000|2020-08-13 00:00:00|1790.4|1784.4|1790.4|1784.4|1791|1785|1790.4|1784.4|3
1597277700000|2020-08-13 00:15:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|5
1597278300000|2020-08-13 00:25:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1790.3|1784.3|3
1597278600000|2020-08-13 00:30:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788|1782|9
1597279200000|2020-08-13 00:40:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1597280100000|2020-08-13 00:55:00|1788.6|1782.6|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|10
1597280400000|2020-08-13 01:00:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1788.5|1782.5|18
1597280700000|2020-08-13 01:05:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.6|1783.6|3
1597281000000|2020-08-13 01:10:00|1790|1784|1789.8|1783.8|1790.1|1784.1|1789.8|1783.8|5
1597281300000|2020-08-13 01:15:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|3
1597281600000|2020-08-13 01:20:00|1788.8|1782.8|1789|1783|1789.3|1783.3|1788.8|1782.8|4
1597281900000|2020-08-13 01:25:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1597282200000|2020-08-13 01:30:00|1789.6|1783.6|1791.5|1785.5|1791.6|1785.6|1789.3|1783.3|37
1597282500000|2020-08-13 01:35:00|1791.6|1785.6|1791.5|1785.5|1791.8|1785.8|1791.5|1785.5|6
1597282800000|2020-08-13 01:40:00|1791.6|1785.6|1789.5|1783.5|1792|1786|1789.5|1783.5|39
1597283100000|2020-08-13 01:45:00|1789.8|1783.8|1789.3|1783.3|1790.1|1784.1|1789|1783|13
1597283400000|2020-08-13 01:50:00|1789.4|1783.4|1789.3|1783.3|1790.1|1784.1|1789|1783|13
1597283700000|2020-08-13 01:55:00|1789.4|1783.4|1789.5|1783.5|1790.1|1784.1|1789|1783|6
1597284000000|2020-08-13 02:00:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.6|1783.6|3
1597284300000|2020-08-13 02:05:00|1790|1784|1790.1|1784.1|1791|1785|1790|1784|9
1597284600000|2020-08-13 02:10:00|1790|1784|1790.1|1784.1|1790.5|1784.5|1789.8|1783.8|12
1597284900000|2020-08-13 02:15:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1
1597285800000|2020-08-13 02:30:00|1790.1|1784.1|1789.5|1783.5|1790.1|1784.1|1789.4|1783.4|8
1597286100000|2020-08-13 02:35:00|1789.6|1783.6|1790.1|1784.1|1790.1|1784.1|1789.5|1783.5|6
1597286400000|2020-08-13 02:40:00|1790|1784|1790.1|1784.1|1790.3|1784.3|1790|1784|4
1597286700000|2020-08-13 02:45:00|1790.3|1784.3|1789.9|1783.9|1790.3|1784.3|1789.9|1783.9|3
1597287000000|2020-08-13 02:50:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1597287300000|2020-08-13 02:55:00|1789.8|1783.8|1791.3|1785.3|1791.5|1785.5|1789.8|1783.8|21
1597287600000|2020-08-13 03:00:00|1791.4|1785.4|1792.8|1786.8|1792.9|1786.9|1791.4|1785.4|8
1597287900000|2020-08-13 03:05:00|1792.9|1786.9|1793|1787|1793|1787|1792.9|1786.9|2
1597288200000|2020-08-13 03:10:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1792.6|1786.6|3
1597288500000|2020-08-13 03:15:00|1792.5|1786.5|1791.8|1785.8|1792.5|1786.5|1791.8|1785.8|8
1597288800000|2020-08-13 03:20:00|1791.6|1785.6|1791.8|1785.8|1791.8|1785.8|1791.6|1785.6|2
1597289100000|2020-08-13 03:25:00|1791.6|1785.6|1791.9|1785.9|1792|1786|1790.8|1784.8|14
1597289400000|2020-08-13 03:30:00|1792.1|1786.1|1791.6|1785.6|1792.1|1786.1|1791.6|1785.6|5
1597289700000|2020-08-13 03:35:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.5|1785.5|5
1597290000000|2020-08-13 03:40:00|1791.9|1785.9|1792.3|1786.3|1792.3|1786.3|1791.9|1785.9|5
1597290300000|2020-08-13 03:45:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|2
1597290600000|2020-08-13 03:50:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.4|1786.4|6
1597290900000|2020-08-13 03:55:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|2
1597291200000|2020-08-13 04:00:00|1793|1787|1793.8|1787.8|1793.8|1787.8|1793|1787|4
1597292100000|2020-08-13 04:15:00|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1
1597292400000|2020-08-13 04:20:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.9|1786.9|4
1597292700000|2020-08-13 04:25:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1597293300000|2020-08-13 04:35:00|1793.1|1787.1|1793.1|1787.1|1793.1|1787.1|1793.1|1787.1|1
1597293600000|2020-08-13 04:40:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1597293900000|2020-08-13 04:45:00|1792.3|1786.3|1792|1786|1792.3|1786.3|1792|1786|2
1597294200000|2020-08-13 04:50:00|1791.8|1785.8|1791.1|1785.1|1791.9|1785.9|1791.1|1785.1|4
1597294500000|2020-08-13 04:55:00|1791.3|1785.3|1791.1|1785.1|1791.3|1785.3|1791.1|1785.1|2
1597294800000|2020-08-13 05:00:00|1791.4|1785.4|1792|1786|1792|1786|1791.3|1785.3|6
1597295100000|2020-08-13 05:05:00|1792.1|1786.1|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|6
1597295400000|2020-08-13 05:10:00|1793.1|1787.1|1793|1787|1793.3|1787.3|1793|1787|4
1597296000000|2020-08-13 05:20:00|1793.3|1787.3|1793.1|1787.1|1793.5|1787.5|1793.1|1787.1|3
1597296600000|2020-08-13 05:30:00|1793.3|1787.3|1793.3|1787.3|1793.6|1787.6|1793.1|1787.1|6
1597296900000|2020-08-13 05:35:00|1793|1787|1792|1786|1793|1787|1792|1786|4
1597297200000|2020-08-13 05:40:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791.5|1785.5|8
1597297500000|2020-08-13 05:45:00|1791.8|1785.8|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|14
1597297800000|2020-08-13 05:50:00|1791.9|1785.9|1791.9|1785.9|1792|1786|1791.6|1785.6|9
1597298100000|2020-08-13 05:55:00|1791.8|1785.8|1792|1786|1792.1|1786.1|1791.6|1785.6|14
1597298400000|2020-08-13 06:00:00|1792.3|1786.3|1793.1|1787.1|1793.1|1787.1|1792.3|1786.3|6
1597298700000|2020-08-13 06:05:00|1793.5|1787.5|1793.5|1787.5|1793.5|1787.5|1793.5|1787.5|1
1597299000000|2020-08-13 06:10:00|1793.4|1787.4|1792.4|1786.4|1793.4|1787.4|1792.4|1786.4|5
1597299300000|2020-08-13 06:15:00|1792.6|1786.6|1792.6|1786.6|1792.8|1786.8|1792.4|1786.4|5
1597299600000|2020-08-13 06:20:00|1792.4|1786.4|1792.8|1786.8|1793|1787|1792.1|1786.1|8
1597299900000|2020-08-13 06:25:00|1792.9|1786.9|1793|1787|1793.1|1787.1|1792.8|1786.8|4
1597300200000|2020-08-13 06:30:00|1793.1|1787.1|1793.3|1787.3|1794|1788|1793.1|1787.1|18
1597300500000|2020-08-13 06:35:00|1792.8|1786.8|1791.8|1785.8|1792.8|1786.8|1791.8|1785.8|7
1597300800000|2020-08-13 06:40:00|1791.9|1785.9|1789.5|1783.5|1791.9|1785.9|1789.3|1783.3|19
1597301100000|2020-08-13 06:45:00|1789.6|1783.6|1789|1783|1789.6|1783.6|1788.9|1782.9|21
1597301400000|2020-08-13 06:50:00|1788.8|1782.8|1789.9|1783.9|1790|1784|1788.8|1782.8|14
1597301700000|2020-08-13 06:55:00|1790.8|1784.8|1791.3|1785.3|1791.3|1785.3|1789.3|1783.3|23
1597302000000|2020-08-13 07:00:00|1791.8|1785.8|1787|1781|1791.8|1785.8|1787|1781|30
1597302300000|2020-08-13 07:05:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1785.3|1779.3|36
1597302600000|2020-08-13 07:10:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.3|1779.3|18
1597302900000|2020-08-13 07:15:00|1785.5|1779.5|1786.5|1780.5|1787|1781|1785|1779|21
1597303200000|2020-08-13 07:20:00|1786.3|1780.3|1786.3|1780.3|1787.3|1781.3|1786|1780|22
1597303500000|2020-08-13 07:25:00|1786|1780|1782.8|1776.8|1786|1780|1782.3|1776.3|22
1597303800000|2020-08-13 07:30:00|1782.5|1776.5|1781.8|1775.8|1782.5|1776.5|1781|1775|25
1597304100000|2020-08-13 07:35:00|1781.5|1775.5|1783|1777|1784.3|1778.3|1781.3|1775.3|33
1597304400000|2020-08-13 07:40:00|1782.8|1776.8|1783.5|1777.5|1783.8|1777.8|1782.3|1776.3|24
1597304700000|2020-08-13 07:45:00|1783.8|1777.8|1784.5|1778.5|1785|1779|1783.8|1777.8|20
1597305000000|2020-08-13 07:50:00|1784.8|1778.8|1782.5|1776.5|1784.8|1778.8|1782.3|1776.3|13
1597305300000|2020-08-13 07:55:00|1782.8|1776.8|1781.5|1775.5|1782.8|1776.8|1781|1775|11
1597305600000|2020-08-13 08:00:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|19
1597305900000|2020-08-13 08:05:00|1780.8|1774.8|1779.3|1773.3|1780.8|1774.8|1778.8|1772.8|22
1597306200000|2020-08-13 08:10:00|1779|1773|1776.5|1770.5|1779.3|1773.3|1776.5|1770.5|15
1597306500000|2020-08-13 08:15:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.3|1770.3|14
1597306800000|2020-08-13 08:20:00|1777.8|1771.8|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|29
1597307100000|2020-08-13 08:25:00|1777.5|1771.5|1777.8|1771.8|1778.3|1772.3|1776.8|1770.8|21
1597307400000|2020-08-13 08:30:00|1778.3|1772.3|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|16
1597307700000|2020-08-13 08:35:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775|1769|19
1597308000000|2020-08-13 08:40:00|1776.3|1770.3|1775.3|1769.3|1776.3|1770.3|1775.3|1769.3|21
1597308300000|2020-08-13 08:45:00|1775.5|1769.5|1776.3|1770.3|1776.8|1770.8|1775.5|1769.5|37
1597308600000|2020-08-13 08:50:00|1776.5|1770.5|1777.8|1771.8|1778.3|1772.3|1776.3|1770.3|26
1597308900000|2020-08-13 08:55:00|1777.5|1771.5|1776.8|1770.8|1777.5|1771.5|1776.8|1770.8|3
1597309200000|2020-08-13 09:00:00|1777.3|1771.3|1778.8|1772.8|1779.3|1773.3|1777.3|1771.3|24
1597309500000|2020-08-13 09:05:00|1778.5|1772.5|1779|1773|1779.3|1773.3|1778.5|1772.5|11
1597309800000|2020-08-13 09:10:00|1778.8|1772.8|1778.5|1772.5|1779|1773|1778.3|1772.3|6
1597310100000|2020-08-13 09:15:00|1778.3|1772.3|1779|1773|1779|1773|1778.3|1772.3|4
1597310400000|2020-08-13 09:20:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|13
1597310700000|2020-08-13 09:25:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778.3|1772.3|3
1597311000000|2020-08-13 09:30:00|1778.8|1772.8|1779|1773|1779|1773|1778.5|1772.5|8
1597311300000|2020-08-13 09:35:00|1778.8|1772.8|1779|1773|1779|1773|1778.8|1772.8|4
1597311600000|2020-08-13 09:40:00|1779.3|1773.3|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|6
1597311900000|2020-08-13 09:45:00|1780.5|1774.5|1780.8|1774.8|1781|1775|1780.5|1774.5|6
1597312200000|2020-08-13 09:50:00|1781|1775|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|17
1597312500000|2020-08-13 09:55:00|1781.8|1775.8|1781.3|1775.3|1782|1776|1781.3|1775.3|6
1597312800000|2020-08-13 10:00:00|1781.8|1775.8|1783|1777|1783.3|1777.3|1781.8|1775.8|16
1597313100000|2020-08-13 10:05:00|1782.8|1776.8|1783.8|1777.8|1784|1778|1782.8|1776.8|14
1597313400000|2020-08-13 10:10:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1782.8|1776.8|16
1597313700000|2020-08-13 10:15:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.8|1777.8|11
1597314000000|2020-08-13 10:20:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|6
1597314300000|2020-08-13 10:25:00|1785.5|1779.5|1786|1780|1786.3|1780.3|1785.5|1779.5|12
1597314600000|2020-08-13 10:30:00|1785.8|1779.8|1785.3|1779.3|1786.8|1780.8|1784.8|1778.8|13
1597314900000|2020-08-13 10:35:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|6
1597315200000|2020-08-13 10:40:00|1784.8|1778.8|1782.5|1776.5|1784.8|1778.8|1782.5|1776.5|11
1597315800000|2020-08-13 10:50:00|1782.8|1776.8|1782|1776|1783.3|1777.3|1782|1776|9
1597316100000|2020-08-13 10:55:00|1781.8|1775.8|1781.3|1775.3|1782.3|1776.3|1781|1775|12
1597316400000|2020-08-13 11:00:00|1781|1775|1783.8|1777.8|1783.8|1777.8|1781|1775|21
1597316700000|2020-08-13 11:05:00|1783.5|1777.5|1782.5|1776.5|1783.8|1777.8|1782.5|1776.5|17
1597317000000|2020-08-13 11:10:00|1782.3|1776.3|1782.8|1776.8|1783|1777|1782|1776|14
1597317300000|2020-08-13 11:15:00|1782.5|1776.5|1782.3|1776.3|1783|1777|1781.8|1775.8|12
1597317600000|2020-08-13 11:20:00|1782.8|1776.8|1783.5|1777.5|1783.5|1777.5|1782|1776|11
1597317900000|2020-08-13 11:25:00|1783.8|1777.8|1781.8|1775.8|1784.3|1778.3|1781.3|1775.3|16
1597318200000|2020-08-13 11:30:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|6
1597318500000|2020-08-13 11:35:00|1783|1777|1784.3|1778.3|1785.3|1779.3|1783|1777|27
1597318800000|2020-08-13 11:40:00|1784.5|1778.5|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|11
1597319100000|2020-08-13 11:45:00|1783|1777|1780.8|1774.8|1783|1777|1780.5|1774.5|16
1597319400000|2020-08-13 11:50:00|1780.5|1774.5|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|13
1597319700000|2020-08-13 11:55:00|1781.5|1775.5|1776.8|1770.8|1781.8|1775.8|1775.3|1769.3|100
1597320000000|2020-08-13 12:00:00|1777|1771|1779.5|1773.5|1780.3|1774.3|1777|1771|32
1597320300000|2020-08-13 12:05:00|1780.3|1774.3|1781.8|1775.8|1782.8|1776.8|1780.3|1774.3|33
1597320600000|2020-08-13 12:10:00|1782.3|1776.3|1782.3|1776.3|1783.3|1777.3|1781.8|1775.8|29
1597320900000|2020-08-13 12:15:00|1782|1776|1778.3|1772.3|1782|1776|1778.3|1772.3|27
1597321200000|2020-08-13 12:20:00|1778.5|1772.5|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|23
1597321500000|2020-08-13 12:25:00|1778.5|1772.5|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|19
1597321800000|2020-08-13 12:30:00|1778.3|1772.3|1780.8|1774.8|1780.8|1774.8|1778.3|1772.3|31
1597322100000|2020-08-13 12:35:00|1780.5|1774.5|1779.3|1773.3|1780.8|1774.8|1777.8|1771.8|31
1597322400000|2020-08-13 12:40:00|1779|1773|1777.8|1771.8|1780|1774|1777.5|1771.5|28
1597322700000|2020-08-13 12:45:00|1778|1772|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|33
1597323000000|2020-08-13 12:50:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|14
1597323300000|2020-08-13 12:55:00|1777.5|1771.5|1778.3|1772.3|1778.8|1772.8|1776.5|1770.5|22
1597323600000|2020-08-13 13:00:00|1778.8|1772.8|1774.3|1768.3|1778.8|1772.8|1774|1768|57
1597323900000|2020-08-13 13:05:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.5|1767.5|34
1597324200000|2020-08-13 13:10:00|1775.5|1769.5|1768.3|1762.3|1775.8|1769.8|1768|1762|61
1597324500000|2020-08-13 13:15:00|1768.1|1762.1|1770.3|1764.3|1772|1766|1767.5|1761.5|68
1597324800000|2020-08-13 13:20:00|1770.8|1764.8|1772.3|1766.3|1772.5|1766.5|1770.3|1764.3|29
1597325100000|2020-08-13 13:25:00|1772.4|1766.4|1770.8|1764.8|1772.8|1766.8|1769.1|1763.1|36
1597325400000|2020-08-13 13:30:00|1771.3|1765.3|1772.3|1766.3|1772.5|1766.5|1768.6|1762.6|36
1597325700000|2020-08-13 13:35:00|1772.1|1766.1|1772.3|1766.3|1772.8|1766.8|1769.6|1763.6|34
1597326000000|2020-08-13 13:40:00|1772.1|1766.1|1770.8|1764.8|1772.3|1766.3|1769.2|1763.2|33
1597326300000|2020-08-13 13:45:00|1770.3|1764.3|1767.8|1761.8|1770.8|1764.8|1767.3|1761.3|21
1597326600000|2020-08-13 13:50:00|1768|1762|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|28
1597326900000|2020-08-13 13:55:00|1767.6|1761.6|1768.8|1762.8|1769.9|1763.9|1767.6|1761.6|45
1597327200000|2020-08-13 14:00:00|1768.6|1762.6|1767.8|1761.8|1768.8|1762.8|1767.3|1761.3|17
1597327500000|2020-08-13 14:05:00|1767.6|1761.6|1767.8|1761.8|1768.8|1762.8|1766.8|1760.8|25
1597327800000|2020-08-13 14:10:00|1768|1762|1769.8|1763.8|1769.8|1763.8|1768|1762|29
1597328100000|2020-08-13 14:15:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|33
1597328400000|2020-08-13 14:20:00|1769.4|1763.4|1770|1764|1770.9|1764.9|1769.3|1763.3|42
1597328700000|2020-08-13 14:25:00|1769.8|1763.8|1770.3|1764.3|1771.3|1765.3|1769.8|1763.8|29
1597329000000|2020-08-13 14:30:00|1770|1764|1766.3|1760.3|1771.3|1765.3|1766.3|1760.3|36
1597329300000|2020-08-13 14:35:00|1765.8|1759.8|1765.8|1759.8|1766.3|1760.3|1765.3|1759.3|18
1597329600000|2020-08-13 14:40:00|1765.6|1759.6|1764.3|1758.3|1765.6|1759.6|1764.3|1758.3|24
1597329900000|2020-08-13 14:45:00|1764.8|1758.8|1764.4|1758.4|1765.3|1759.3|1764.1|1758.1|32
1597330200000|2020-08-13 14:50:00|1764.3|1758.3|1760.8|1754.8|1764.3|1758.3|1759.8|1753.8|72
1597330500000|2020-08-13 14:55:00|1760.6|1754.6|1763.4|1757.4|1764.5|1758.5|1759.3|1753.3|71
1597330800000|2020-08-13 15:00:00|1763.5|1757.5|1764.8|1758.8|1766.1|1760.1|1762.3|1756.3|68
1597331100000|2020-08-13 15:05:00|1765|1759|1765.3|1759.3|1765.3|1759.3|1764.3|1758.3|50
1597331400000|2020-08-13 15:10:00|1765.1|1759.1|1765.8|1759.8|1766.4|1760.4|1761.8|1755.8|55
1597331700000|2020-08-13 15:15:00|1765.6|1759.6|1762.8|1756.8|1765.8|1759.8|1762.8|1756.8|40
1597332000000|2020-08-13 15:20:00|1762.6|1756.6|1763.8|1757.8|1763.8|1757.8|1761.3|1755.3|38
1597332300000|2020-08-13 15:25:00|1763.9|1757.9|1766.9|1760.9|1768|1762|1763|1757|49
1597332600000|2020-08-13 15:30:00|1768.1|1762.1|1766.8|1760.8|1768.8|1762.8|1762|1756|115
1597332900000|2020-08-13 15:35:00|1766.5|1760.5|1765|1759|1766.8|1760.8|1764.8|1758.8|30
1597333200000|2020-08-13 15:40:00|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|19
1597333500000|2020-08-13 15:45:00|1764.3|1758.3|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|16
1597333800000|2020-08-13 15:50:00|1764.3|1758.3|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|16
1597334100000|2020-08-13 15:55:00|1764.5|1758.5|1764.5|1758.5|1765.8|1759.8|1764.3|1758.3|12
1597334400000|2020-08-13 16:00:00|1764.4|1758.4|1764.8|1758.8|1764.8|1758.8|1764.3|1758.3|5
1597335000000|2020-08-13 16:10:00|1765|1759|1765|1759|1765|1759|1764.3|1758.3|7
1597335300000|2020-08-13 16:15:00|1765.1|1759.1|1765.3|1759.3|1765.3|1759.3|1765|1759|5
1597335600000|2020-08-13 16:20:00|1765.4|1759.4|1765.8|1759.8|1766|1760|1765.4|1759.4|4
1597335900000|2020-08-13 16:25:00|1766|1760|1765.3|1759.3|1766|1760|1765.3|1759.3|6
1597336200000|2020-08-13 16:30:00|1765.1|1759.1|1764.3|1758.3|1765.1|1759.1|1764.3|1758.3|10
1597336800000|2020-08-13 16:40:00|1764.8|1758.8|1764|1758|1764.8|1758.8|1763.8|1757.8|4
1597337100000|2020-08-13 16:45:00|1763.8|1757.8|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|9
1597337400000|2020-08-13 16:50:00|1764.6|1758.6|1764.8|1758.8|1764.8|1758.8|1764.6|1758.6|2
1597337700000|2020-08-13 16:55:00|1764.5|1758.5|1763.5|1757.5|1764.8|1758.8|1763.5|1757.5|9
1597363200000|2020-08-14 00:00:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1597363500000|2020-08-14 00:05:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|2
1597363800000|2020-08-14 00:10:00|1768.5|1762.5|1768|1762|1768.5|1762.5|1768|1762|2
1597364100000|2020-08-14 00:15:00|1768.3|1762.3|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|3
1597364400000|2020-08-14 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1597364700000|2020-08-14 00:25:00|1769|1763|1769|1763|1769|1763|1768.5|1762.5|4
1597365300000|2020-08-14 00:35:00|1768.8|1762.8|1768|1762|1768.8|1762.8|1768|1762|3
1597365600000|2020-08-14 00:40:00|1768.3|1762.3|1768.5|1762.5|1768.8|1762.8|1768.3|1762.3|3
1597365900000|2020-08-14 00:45:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1
1597366500000|2020-08-14 00:55:00|1768.5|1762.5|1768.5|1762.5|1768.8|1762.8|1768.5|1762.5|4
1597366800000|2020-08-14 01:00:00|1768.8|1762.8|1769.6|1763.6|1770.3|1764.3|1768.8|1762.8|16
1597367100000|2020-08-14 01:05:00|1769.5|1763.5|1770.5|1764.5|1770.5|1764.5|1768.8|1762.8|13
1597367400000|2020-08-14 01:10:00|1770.4|1764.4|1769.6|1763.6|1770.4|1764.4|1769.6|1763.6|4
1597367700000|2020-08-14 01:15:00|1769.4|1763.4|1769.5|1763.5|1769.5|1763.5|1768.8|1762.8|6
1597368000000|2020-08-14 01:20:00|1770|1764|1770|1764|1770.5|1764.5|1769.3|1763.3|11
1597368300000|2020-08-14 01:25:00|1770.3|1764.3|1769.6|1763.6|1770.8|1764.8|1769.6|1763.6|17
1597368600000|2020-08-14 01:30:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|5
1597368900000|2020-08-14 01:35:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|8
1597369200000|2020-08-14 01:40:00|1771|1765|1771.5|1765.5|1771.5|1765.5|1771|1765|4
1597369500000|2020-08-14 01:45:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|5
1597369800000|2020-08-14 01:50:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|6
1597370100000|2020-08-14 01:55:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.8|1763.8|18
1597370400000|2020-08-14 02:00:00|1770.4|1764.4|1771.3|1765.3|1771.3|1765.3|1769.5|1763.5|26
1597370700000|2020-08-14 02:05:00|1771|1765|1770.1|1764.1|1771|1765|1770.1|1764.1|26
1597371000000|2020-08-14 02:10:00|1770.3|1764.3|1770.1|1764.1|1770.5|1764.5|1770.1|1764.1|4
1597371300000|2020-08-14 02:15:00|1770.4|1764.4|1770.5|1764.5|1770.5|1764.5|1770.4|1764.4|2
1597371600000|2020-08-14 02:20:00|1770.4|1764.4|1770.8|1764.8|1770.9|1764.9|1770.1|1764.1|7
1597371900000|2020-08-14 02:25:00|1770.6|1764.6|1769.5|1763.5|1770.6|1764.6|1769.5|1763.5|6
1597372200000|2020-08-14 02:30:00|1769.8|1763.8|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|13
1597372500000|2020-08-14 02:35:00|1767.8|1761.8|1768.3|1762.3|1768.3|1762.3|1767.8|1761.8|2
1597372800000|2020-08-14 02:40:00|1768.9|1762.9|1769.3|1763.3|1769.5|1763.5|1768.9|1762.9|3
1597373100000|2020-08-14 02:45:00|1769.4|1763.4|1769.5|1763.5|1769.5|1763.5|1769.3|1763.3|5
1597374000000|2020-08-14 03:00:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.8|1762.8|5
1597374300000|2020-08-14 03:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1768.8|1762.8|5
1597374600000|2020-08-14 03:10:00|1768.8|1762.8|1769.3|1763.3|1769.3|1763.3|1768.8|1762.8|2
1597374900000|2020-08-14 03:15:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|4
1597375200000|2020-08-14 03:20:00|1769.3|1763.3|1769.3|1763.3|1769.5|1763.5|1769.3|1763.3|3
1597375500000|2020-08-14 03:25:00|1769|1763|1769.3|1763.3|1769.3|1763.3|1769|1763|2
1597375800000|2020-08-14 03:30:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1597376100000|2020-08-14 03:35:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597376400000|2020-08-14 03:40:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1597376700000|2020-08-14 03:45:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597377000000|2020-08-14 03:50:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|4
1597377600000|2020-08-14 04:00:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597378200000|2020-08-14 04:10:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|3
1597378800000|2020-08-14 04:20:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597379100000|2020-08-14 04:25:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597379400000|2020-08-14 04:30:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1597382400000|2020-08-14 05:20:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597383000000|2020-08-14 05:30:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.8|1762.8|5
1597383300000|2020-08-14 05:35:00|1769|1763|1769.3|1763.3|1769.8|1763.8|1769|1763|7
1597383600000|2020-08-14 05:40:00|1769.8|1763.8|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|3
1597383900000|2020-08-14 05:45:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|3
1597384200000|2020-08-14 05:50:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1597384500000|2020-08-14 05:55:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|4
1597384800000|2020-08-14 06:00:00|1768.3|1762.3|1769|1763|1769.3|1763.3|1768.3|1762.3|7
1597385100000|2020-08-14 06:05:00|1769.3|1763.3|1769.5|1763.5|1770.3|1764.3|1768.8|1762.8|15
1597385400000|2020-08-14 06:10:00|1769.8|1763.8|1770.3|1764.3|1770.8|1764.8|1769.3|1763.3|25
1597385700000|2020-08-14 06:15:00|1770.5|1764.5|1770.8|1764.8|1771|1765|1770.3|1764.3|10
1597386000000|2020-08-14 06:20:00|1770.5|1764.5|1769.3|1763.3|1770.5|1764.5|1769.3|1763.3|8
1597386300000|2020-08-14 06:25:00|1769.8|1763.8|1770.3|1764.3|1770.3|1764.3|1769.5|1763.5|19
1597386600000|2020-08-14 06:30:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1597386900000|2020-08-14 06:35:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1769.8|1763.8|3
1597387200000|2020-08-14 06:40:00|1770|1764|1771|1765|1771.3|1765.3|1770|1764|12
1597387500000|2020-08-14 06:45:00|1770.8|1764.8|1770.8|1764.8|1771.3|1765.3|1770.8|1764.8|7
1597387800000|2020-08-14 06:50:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|15
1597388100000|2020-08-14 06:55:00|1771.9|1765.9|1771.8|1765.8|1771.9|1765.9|1771.8|1765.8|2
1597388400000|2020-08-14 07:00:00|1772.3|1766.3|1770.3|1764.3|1772.3|1766.3|1770.3|1764.3|39
1597388700000|2020-08-14 07:05:00|1770|1764|1769.3|1763.3|1770|1764|1768.3|1762.3|27
1597389000000|2020-08-14 07:10:00|1769.4|1763.4|1769.3|1763.3|1769.8|1763.8|1768.8|1762.8|32
1597389300000|2020-08-14 07:15:00|1769.1|1763.1|1769.3|1763.3|1770.8|1764.8|1768.8|1762.8|12
1597389600000|2020-08-14 07:20:00|1769.8|1763.8|1772.3|1766.3|1772.3|1766.3|1769.8|1763.8|13
1597389900000|2020-08-14 07:25:00|1772.5|1766.5|1773.3|1767.3|1774.4|1768.4|1772.1|1766.1|28
1597390200000|2020-08-14 07:30:00|1773.8|1767.8|1772.8|1766.8|1773.8|1767.8|1772.8|1766.8|5
1597390500000|2020-08-14 07:35:00|1772.9|1766.9|1773.8|1767.8|1774.5|1768.5|1772.8|1766.8|27
1597390800000|2020-08-14 07:40:00|1774.3|1768.3|1775.3|1769.3|1775.9|1769.9|1774.3|1768.3|16
1597391100000|2020-08-14 07:45:00|1775.1|1769.1|1774.8|1768.8|1775.8|1769.8|1774.3|1768.3|14
1597391400000|2020-08-14 07:50:00|1774.4|1768.4|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|12
1597391700000|2020-08-14 07:55:00|1774|1768|1775.2|1769.2|1775.3|1769.3|1773.5|1767.5|27
1597392000000|2020-08-14 08:00:00|1775.5|1769.5|1775.3|1769.3|1775.6|1769.6|1774.8|1768.8|19
1597392300000|2020-08-14 08:05:00|1775|1769|1772.8|1766.8|1775.3|1769.3|1772.8|1766.8|20
1597392600000|2020-08-14 08:10:00|1772.3|1766.3|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|28
1597392900000|2020-08-14 08:15:00|1770.4|1764.4|1769.8|1763.8|1770.8|1764.8|1769.8|1763.8|30
1597393200000|2020-08-14 08:20:00|1769.3|1763.3|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|20
1597393500000|2020-08-14 08:25:00|1769.5|1763.5|1769|1763|1769.8|1763.8|1768.3|1762.3|18
1597393800000|2020-08-14 08:30:00|1768.8|1762.8|1768.6|1762.6|1769.5|1763.5|1768.3|1762.3|18
1597394100000|2020-08-14 08:35:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|10
1597394400000|2020-08-14 08:40:00|1767.8|1761.8|1768.8|1762.8|1768.8|1762.8|1767.3|1761.3|18
1597394700000|2020-08-14 08:45:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1767.8|1761.8|11
1597395000000|2020-08-14 08:50:00|1768|1762|1767.5|1761.5|1768.3|1762.3|1767.5|1761.5|11
1597395300000|2020-08-14 08:55:00|1767.6|1761.6|1768.8|1762.8|1769.3|1763.3|1767.6|1761.6|16
1597395600000|2020-08-14 09:00:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|9
1597395900000|2020-08-14 09:05:00|1768.5|1762.5|1767.8|1761.8|1768.5|1762.5|1767.8|1761.8|4
1597396200000|2020-08-14 09:10:00|1767.3|1761.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|6
1597396500000|2020-08-14 09:15:00|1768.8|1762.8|1771.3|1765.3|1773.4|1767.4|1768.8|1762.8|28
1597396800000|2020-08-14 09:20:00|1771.8|1765.8|1771.5|1765.5|1773.9|1767.9|1771.3|1765.3|29
1597397100000|2020-08-14 09:25:00|1771.4|1765.4|1772.3|1766.3|1772.8|1766.8|1771.3|1765.3|10
1597397400000|2020-08-14 09:30:00|1771.8|1765.8|1772.1|1766.1|1772.5|1766.5|1771.8|1765.8|20
1597397700000|2020-08-14 09:35:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|5
1597398000000|2020-08-14 09:40:00|1771.3|1765.3|1770.8|1764.8|1771.8|1765.8|1770.3|1764.3|9
1597398300000|2020-08-14 09:45:00|1770.3|1764.3|1769|1763|1770.5|1764.5|1768.7|1762.7|8
1597398600000|2020-08-14 09:50:00|1769.8|1763.8|1770.8|1764.8|1770.8|1764.8|1768.8|1762.8|6
1597398900000|2020-08-14 09:55:00|1771.8|1765.8|1773|1767|1773|1767|1771.8|1765.8|7
1597399200000|2020-08-14 10:00:00|1773.1|1767.1|1772.7|1766.7|1773.9|1767.9|1772.3|1766.3|24
1597399500000|2020-08-14 10:05:00|1771.8|1765.8|1770.3|1764.3|1773.1|1767.1|1768.5|1762.5|30
1597399800000|2020-08-14 10:10:00|1771.9|1765.9|1771.3|1765.3|1771.9|1765.9|1770.8|1764.8|17
1597400100000|2020-08-14 10:15:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|23
1597400400000|2020-08-14 10:20:00|1772|1766|1771.3|1765.3|1772.8|1766.8|1771.3|1765.3|11
1597400700000|2020-08-14 10:25:00|1771.1|1765.1|1770.8|1764.8|1771.8|1765.8|1770.8|1764.8|7
1597401000000|2020-08-14 10:30:00|1771|1765|1770.8|1764.8|1771|1765|1770.8|1764.8|11
1597401300000|2020-08-14 10:35:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|6
1597401600000|2020-08-14 10:40:00|1771.1|1765.1|1770.3|1764.3|1771.1|1765.1|1769.7|1763.7|7
1597401900000|2020-08-14 10:45:00|1770.8|1764.8|1770.5|1764.5|1771.3|1765.3|1769.4|1763.4|8
1597402200000|2020-08-14 10:50:00|1770.6|1764.6|1769.8|1763.8|1770.8|1764.8|1768.9|1762.9|17
1597402500000|2020-08-14 10:55:00|1767.3|1761.3|1772.2|1766.2|1772.4|1766.4|1767.3|1761.3|17
1597402800000|2020-08-14 11:00:00|1772|1766|1773|1767|1773.4|1767.4|1772|1766|18
1597403100000|2020-08-14 11:05:00|1773.3|1767.3|1773.3|1767.3|1773.3|1767.3|1772.8|1766.8|7
1597403400000|2020-08-14 11:10:00|1773.1|1767.1|1772|1766|1773.1|1767.1|1772|1766|4
1597403700000|2020-08-14 11:15:00|1771.9|1765.9|1771.8|1765.8|1771.9|1765.9|1770.5|1764.5|11
1597404000000|2020-08-14 11:20:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1597404300000|2020-08-14 11:25:00|1772.1|1766.1|1773.5|1767.5|1774.4|1768.4|1772.1|1766.1|19
1597404600000|2020-08-14 11:30:00|1773.4|1767.4|1773.3|1767.3|1773.8|1767.8|1773.3|1767.3|10
1597404900000|2020-08-14 11:35:00|1773.4|1767.4|1773.4|1767.4|1773.8|1767.8|1773|1767|11
1597405200000|2020-08-14 11:40:00|1773.5|1767.5|1773.4|1767.4|1773.5|1767.5|1773.3|1767.3|6
1597405500000|2020-08-14 11:45:00|1773.3|1767.3|1772.9|1766.9|1774.1|1768.1|1772.3|1766.3|16
1597405800000|2020-08-14 11:50:00|1773.5|1767.5|1770.8|1764.8|1775.1|1769.1|1770.8|1764.8|29
1597406100000|2020-08-14 11:55:00|1770.5|1764.5|1768.3|1762.3|1770.8|1764.8|1766.7|1760.7|38
1597406400000|2020-08-14 12:00:00|1767.6|1761.6|1770.8|1764.8|1770.8|1764.8|1767.3|1761.3|36
1597406700000|2020-08-14 12:05:00|1770.9|1764.9|1772.3|1766.3|1772.8|1766.8|1770.9|1764.9|18
1597407000000|2020-08-14 12:10:00|1772|1766|1772.8|1766.8|1773.8|1767.8|1771.8|1765.8|32
1597407300000|2020-08-14 12:15:00|1772.6|1766.6|1772.8|1766.8|1773|1767|1772.1|1766.1|19
1597407600000|2020-08-14 12:20:00|1772.6|1766.6|1770.8|1764.8|1772.6|1766.6|1770.8|1764.8|25
1597407900000|2020-08-14 12:25:00|1770.6|1764.6|1767.6|1761.6|1770.6|1764.6|1766.8|1760.8|60
1597408200000|2020-08-14 12:30:00|1767.5|1761.5|1770.3|1764.3|1772.6|1766.6|1767.4|1761.4|41
1597408500000|2020-08-14 12:35:00|1770.4|1764.4|1770.4|1764.4|1771.8|1765.8|1770|1764|50
1597408800000|2020-08-14 12:40:00|1770.5|1764.5|1771.4|1765.4|1775.5|1769.5|1769.9|1763.9|35
1597409100000|2020-08-14 12:45:00|1771.5|1765.5|1772.8|1766.8|1772.8|1766.8|1771.5|1765.5|36
1597409400000|2020-08-14 12:50:00|1773.4|1767.4|1772.8|1766.8|1773.8|1767.8|1772.8|1766.8|6
1597409700000|2020-08-14 12:55:00|1772.6|1766.6|1769.3|1763.3|1773.2|1767.2|1769.3|1763.3|28
1597410000000|2020-08-14 13:00:00|1769.1|1763.1|1769.3|1763.3|1769.3|1763.3|1767.8|1761.8|32
1597410300000|2020-08-14 13:05:00|1769.8|1763.8|1768.8|1762.8|1770.3|1764.3|1768.6|1762.6|56
1597410600000|2020-08-14 13:10:00|1768.9|1762.9|1770.5|1764.5|1774.6|1768.6|1768.8|1762.8|71
1597410900000|2020-08-14 13:15:00|1770.6|1764.6|1769.8|1763.8|1775|1769|1769.6|1763.6|63
1597411200000|2020-08-14 13:20:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1770|1764|6
1597411500000|2020-08-14 13:25:00|1770|1764|1771.8|1765.8|1775.7|1769.7|1769.8|1763.8|38
1597411800000|2020-08-14 13:30:00|1774.9|1768.9|1774.3|1768.3|1776|1770|1771.5|1765.5|62
1597412100000|2020-08-14 13:35:00|1772.9|1766.9|1773.8|1767.8|1775.9|1769.9|1772|1766|54
1597412400000|2020-08-14 13:40:00|1774.3|1768.3|1772|1766|1774.3|1768.3|1772|1766|23
1597412700000|2020-08-14 13:45:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|21
1597413000000|2020-08-14 13:50:00|1771|1765|1766.8|1760.8|1772.5|1766.5|1766.1|1760.1|52
1597413300000|2020-08-14 13:55:00|1766.3|1760.3|1764.1|1758.1|1766.8|1760.8|1764.1|1758.1|23
1597413600000|2020-08-14 14:00:00|1764.3|1758.3|1763.8|1757.8|1765.8|1759.8|1762.4|1756.4|59
1597413900000|2020-08-14 14:05:00|1764|1758|1762.8|1756.8|1764.8|1758.8|1762.4|1756.4|33
1597414200000|2020-08-14 14:10:00|1762.6|1756.6|1761.3|1755.3|1762.6|1756.6|1761.3|1755.3|22
1597414500000|2020-08-14 14:15:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|9
1597414800000|2020-08-14 14:20:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1759.3|1753.3|16
1597415100000|2020-08-14 14:25:00|1761.9|1755.9|1763|1757|1763.3|1757.3|1761.9|1755.9|17
1597415400000|2020-08-14 14:30:00|1762.9|1756.9|1762.4|1756.4|1764.5|1758.5|1762.4|1756.4|16
1597415700000|2020-08-14 14:35:00|1762.1|1756.1|1757.8|1751.8|1762.1|1756.1|1757.3|1751.3|42
1597416000000|2020-08-14 14:40:00|1758.8|1752.8|1753.3|1747.3|1759|1753|1753.3|1747.3|49
1597416300000|2020-08-14 14:45:00|1753|1747|1751.4|1745.4|1753|1747|1746.5|1740.5|96
1597416600000|2020-08-14 14:50:00|1751.5|1745.5|1752.8|1746.8|1752.8|1746.8|1751.4|1745.4|45
1597416900000|2020-08-14 14:55:00|1752.6|1746.6|1752.3|1746.3|1753.8|1747.8|1750.1|1744.1|57
1597417200000|2020-08-14 15:00:00|1751.9|1745.9|1753|1747|1753.8|1747.8|1751.3|1745.3|55
1597417500000|2020-08-14 15:05:00|1752.9|1746.9|1750.8|1744.8|1753|1747|1750.3|1744.3|24
1597417800000|2020-08-14 15:10:00|1751|1745|1750.5|1744.5|1751|1745|1750.1|1744.1|14
1597418100000|2020-08-14 15:15:00|1750.6|1744.6|1751.8|1745.8|1751.8|1745.8|1750.3|1744.3|22
1597418400000|2020-08-14 15:20:00|1751.3|1745.3|1752.5|1746.5|1752.8|1746.8|1751.3|1745.3|23
1597418700000|2020-08-14 15:25:00|1752.6|1746.6|1753.2|1747.2|1754|1748|1752.3|1746.3|38
1597419000000|2020-08-14 15:30:00|1752.9|1746.9|1747.5|1741.5|1753.3|1747.3|1746.8|1740.8|84
1597419300000|2020-08-14 15:35:00|1747.4|1741.4|1749.8|1743.8|1751.3|1745.3|1747.3|1741.3|40
1597419600000|2020-08-14 15:40:00|1749.5|1743.5|1747.8|1741.8|1749.5|1743.5|1746.8|1740.8|58
1597419900000|2020-08-14 15:45:00|1748|1742|1746.3|1740.3|1748.5|1742.5|1745.5|1739.5|23
1597420200000|2020-08-14 15:50:00|1746.8|1740.8|1747.3|1741.3|1748.3|1742.3|1746.8|1740.8|13
1597420500000|2020-08-14 15:55:00|1747.5|1741.5|1748.3|1742.3|1749.1|1743.1|1746.8|1740.8|26
1597420800000|2020-08-14 16:00:00|1748|1742|1748.8|1742.8|1748.8|1742.8|1747.8|1741.8|12
1597421100000|2020-08-14 16:05:00|1748.9|1742.9|1749.3|1743.3|1749.8|1743.8|1748.9|1742.9|8
1597421400000|2020-08-14 16:10:00|1749.8|1743.8|1749.8|1743.8|1749.8|1743.8|1749.3|1743.3|5
1597422000000|2020-08-14 16:20:00|1749.3|1743.3|1750.8|1744.8|1750.8|1744.8|1749.3|1743.3|5
1597422300000|2020-08-14 16:25:00|1750.3|1744.3|1748.3|1742.3|1750.3|1744.3|1748.3|1742.3|12
1597422600000|2020-08-14 16:30:00|1748.1|1742.1|1747.3|1741.3|1748.1|1742.1|1747.3|1741.3|13
1597422900000|2020-08-14 16:35:00|1746.8|1740.8|1746.8|1740.8|1747.3|1741.3|1746.8|1740.8|6
1597423200000|2020-08-14 16:40:00|1746.9|1740.9|1746.6|1740.6|1748.3|1742.3|1746.6|1740.6|15
1597423500000|2020-08-14 16:45:00|1746.8|1740.8|1746.3|1740.3|1746.8|1740.8|1746.3|1740.3|35
1597423800000|2020-08-14 16:50:00|1746.4|1740.4|1746.8|1740.8|1747.6|1741.6|1746.3|1740.3|24
1597424100000|2020-08-14 16:55:00|1746.5|1740.5|1746.3|1740.3|1747.3|1741.3|1746.3|1740.3|12
1597622400000|2020-08-17 00:00:00|1744.8|1738.8|1748.3|1742.3|1748.3|1742.3|1744.8|1738.8|2
1597622700000|2020-08-17 00:05:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1
1597626900000|2020-08-17 01:15:00|1748.3|1742.3|1749|1743|1749.3|1743.3|1748.3|1742.3|19
1597627200000|2020-08-17 01:20:00|1748.9|1742.9|1749|1743|1749|1743|1748|1742|38
1597627500000|2020-08-17 01:25:00|1749.5|1743.5|1748.5|1742.5|1749.5|1743.5|1747.8|1741.8|10
1597627800000|2020-08-17 01:30:00|1749|1743|1750|1744|1750.5|1744.5|1749|1743|32
1597628100000|2020-08-17 01:35:00|1750.3|1744.3|1750|1744|1750.8|1744.8|1749.8|1743.8|31
1597628400000|2020-08-17 01:40:00|1750.3|1744.3|1750.1|1744.1|1750.3|1744.3|1750.1|1744.1|2
1597628700000|2020-08-17 01:45:00|1750.4|1744.4|1750.8|1744.8|1750.8|1744.8|1750.4|1744.4|6
1597629000000|2020-08-17 01:50:00|1750.3|1744.3|1751.5|1745.5|1752|1746|1750|1744|20
1597629300000|2020-08-17 01:55:00|1751.8|1745.8|1751.5|1745.5|1751.8|1745.8|1751|1745|25
1597629600000|2020-08-17 02:00:00|1752|1746|1752.3|1746.3|1752.3|1746.3|1751.6|1745.6|27
1597629900000|2020-08-17 02:05:00|1752|1746|1753|1747|1753.3|1747.3|1752|1746|23
1597630200000|2020-08-17 02:10:00|1752.9|1746.9|1753|1747|1753|1747|1752.6|1746.6|8
1597630500000|2020-08-17 02:15:00|1753.3|1747.3|1753.5|1747.5|1753.5|1747.5|1753|1747|3
1597630800000|2020-08-17 02:20:00|1753.6|1747.6|1754|1748|1754|1748|1753.6|1747.6|2
1597631100000|2020-08-17 02:25:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|5
1597631400000|2020-08-17 02:30:00|1753.5|1747.5|1753.5|1747.5|1754|1748|1753.5|1747.5|14
1597631700000|2020-08-17 02:35:00|1753.4|1747.4|1754.3|1748.3|1754.3|1748.3|1753|1747|18
1597632000000|2020-08-17 02:40:00|1754|1748|1754.3|1748.3|1754.8|1748.8|1754|1748|24
1597632300000|2020-08-17 02:45:00|1754|1748|1754|1748|1754|1748|1754|1748|1
1597632600000|2020-08-17 02:50:00|1753.9|1747.9|1753.3|1747.3|1753.9|1747.9|1753.3|1747.3|4
1597632900000|2020-08-17 02:55:00|1753.8|1747.8|1753.3|1747.3|1754.3|1748.3|1753.3|1747.3|7
1597633200000|2020-08-17 03:00:00|1753|1747|1753|1747|1753|1747|1751.8|1745.8|12
1597633500000|2020-08-17 03:05:00|1753.3|1747.3|1752.5|1746.5|1753.3|1747.3|1751.8|1745.8|8
1597633800000|2020-08-17 03:10:00|1752.8|1746.8|1752.3|1746.3|1752.8|1746.8|1751.8|1745.8|6
1597634100000|2020-08-17 03:15:00|1752.5|1746.5|1750.8|1744.8|1752.5|1746.5|1750|1744|11
1597634400000|2020-08-17 03:20:00|1751.8|1745.8|1750.8|1744.8|1751.8|1745.8|1750.8|1744.8|6
1597634700000|2020-08-17 03:25:00|1751|1745|1751.3|1745.3|1751.8|1745.8|1751|1745|7
1597635000000|2020-08-17 03:30:00|1751.5|1745.5|1751.8|1745.8|1751.8|1745.8|1751.5|1745.5|2
1597635300000|2020-08-17 03:35:00|1751.5|1745.5|1751.3|1745.3|1751.5|1745.5|1751.3|1745.3|2
1597635600000|2020-08-17 03:40:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1597636200000|2020-08-17 03:50:00|1752|1746|1752|1746|1752|1746|1751.8|1745.8|4
1597636500000|2020-08-17 03:55:00|1752.3|1746.3|1752.1|1746.1|1752.5|1746.5|1752|1746|7
1597636800000|2020-08-17 04:00:00|1752|1746|1751.8|1745.8|1752|1746|1751.8|1745.8|2
1597638600000|2020-08-17 04:30:00|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1
1597640400000|2020-08-17 05:00:00|1752|1746|1752.5|1746.5|1752.5|1746.5|1752|1746|3
1597641000000|2020-08-17 05:10:00|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1
1597641600000|2020-08-17 05:20:00|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1
1597641900000|2020-08-17 05:25:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.3|1745.3|6
1597642200000|2020-08-17 05:30:00|1752.5|1746.5|1753.8|1747.8|1753.8|1747.8|1752.3|1746.3|26
1597642500000|2020-08-17 05:35:00|1753.3|1747.3|1753.8|1747.8|1753.8|1747.8|1752.8|1746.8|7
1597642800000|2020-08-17 05:40:00|1754|1748|1754.8|1748.8|1755.8|1749.8|1754|1748|35
1597643100000|2020-08-17 05:45:00|1755|1749|1757.3|1751.3|1757.8|1751.8|1755|1749|25
1597643400000|2020-08-17 05:50:00|1757.5|1751.5|1757.3|1751.3|1757.5|1751.5|1757|1751|5
1597643700000|2020-08-17 05:55:00|1757.5|1751.5|1758.3|1752.3|1758.3|1752.3|1757.3|1751.3|12
1597644000000|2020-08-17 06:00:00|1757.8|1751.8|1758.3|1752.3|1758.3|1752.3|1757.5|1751.5|25
1597644300000|2020-08-17 06:05:00|1757.8|1751.8|1757.5|1751.5|1759.3|1753.3|1757.3|1751.3|26
1597644600000|2020-08-17 06:10:00|1758|1752|1759.3|1753.3|1759.3|1753.3|1757.5|1751.5|32
1597644900000|2020-08-17 06:15:00|1759|1753|1759.8|1753.8|1759.8|1753.8|1758.8|1752.8|43
1597645200000|2020-08-17 06:20:00|1760.8|1754.8|1757.8|1751.8|1761.8|1755.8|1757.5|1751.5|33
1597645500000|2020-08-17 06:25:00|1758.3|1752.3|1758.3|1752.3|1760|1754|1758|1752|19
1597645800000|2020-08-17 06:30:00|1758.5|1752.5|1758.8|1752.8|1760.3|1754.3|1758.3|1752.3|20
1597646100000|2020-08-17 06:35:00|1758.3|1752.3|1756.3|1750.3|1758.3|1752.3|1756.3|1750.3|43
1597646400000|2020-08-17 06:40:00|1756.5|1750.5|1759.3|1753.3|1759.5|1753.5|1756.5|1750.5|19
1597646700000|2020-08-17 06:45:00|1759|1753|1758.8|1752.8|1759.8|1753.8|1758.8|1752.8|13
1597647000000|2020-08-17 06:50:00|1759.3|1753.3|1758.8|1752.8|1759.8|1753.8|1756.8|1750.8|21
1597647300000|2020-08-17 06:55:00|1759|1753|1762.5|1756.5|1762.5|1756.5|1758.8|1752.8|33
1597647600000|2020-08-17 07:00:00|1762.8|1756.8|1764.5|1758.5|1764.8|1758.8|1762|1756|50
1597647900000|2020-08-17 07:05:00|1764.4|1758.4|1763.8|1757.8|1764.9|1758.9|1763.5|1757.5|22
1597648200000|2020-08-17 07:10:00|1763.6|1757.6|1761.8|1755.8|1763.6|1757.6|1761.5|1755.5|16
1597648500000|2020-08-17 07:15:00|1762.3|1756.3|1764.5|1758.5|1764.5|1758.5|1761.8|1755.8|22
1597648800000|2020-08-17 07:20:00|1764|1758|1765.3|1759.3|1765.8|1759.8|1763.8|1757.8|16
1597649100000|2020-08-17 07:25:00|1765.6|1759.6|1765.3|1759.3|1765.7|1759.7|1765.3|1759.3|14
1597649400000|2020-08-17 07:30:00|1765.5|1759.5|1766.3|1760.3|1766.3|1760.3|1765.3|1759.3|23
1597649700000|2020-08-17 07:35:00|1765.8|1759.8|1765.8|1759.8|1766.3|1760.3|1765.3|1759.3|15
1597650000000|2020-08-17 07:40:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1765|1759|8
1597650300000|2020-08-17 07:45:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.3|1759.3|10
1597650600000|2020-08-17 07:50:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.3|1759.3|5
1597650900000|2020-08-17 07:55:00|1765.9|1759.9|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|6
1597651200000|2020-08-17 08:00:00|1766.4|1760.4|1763.3|1757.3|1766.4|1760.4|1762.5|1756.5|28
1597651500000|2020-08-17 08:05:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.3|1757.3|6
1597651800000|2020-08-17 08:10:00|1763.8|1757.8|1764.8|1758.8|1765|1759|1763.8|1757.8|5
1597652100000|2020-08-17 08:15:00|1764.3|1758.3|1765.3|1759.3|1766.3|1760.3|1764.3|1758.3|16
1597652400000|2020-08-17 08:20:00|1765.4|1759.4|1765.3|1759.3|1765.8|1759.8|1764.3|1758.3|18
1597652700000|2020-08-17 08:25:00|1764.8|1758.8|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|5
1597653000000|2020-08-17 08:30:00|1765.1|1759.1|1764.3|1758.3|1765.3|1759.3|1764.3|1758.3|9
1597653300000|2020-08-17 08:35:00|1763.9|1757.9|1760.3|1754.3|1763.9|1757.9|1759.1|1753.1|29
1597653600000|2020-08-17 08:40:00|1760.8|1754.8|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|16
1597653900000|2020-08-17 08:45:00|1761.3|1755.3|1761.3|1755.3|1761.8|1755.8|1760.8|1754.8|7
1597654200000|2020-08-17 08:50:00|1761.1|1755.1|1758.8|1752.8|1761.1|1755.1|1757.5|1751.5|26
1597654500000|2020-08-17 08:55:00|1759.3|1753.3|1758.3|1752.3|1759.3|1753.3|1757.9|1751.9|17
1597654800000|2020-08-17 09:00:00|1758.8|1752.8|1758.3|1752.3|1759.3|1753.3|1757.8|1751.8|22
1597655100000|2020-08-17 09:05:00|1758.8|1752.8|1758.3|1752.3|1759.3|1753.3|1758|1752|11
1597655400000|2020-08-17 09:10:00|1758.1|1752.1|1757.8|1751.8|1758.3|1752.3|1757|1751|14
1597655700000|2020-08-17 09:15:00|1757.6|1751.6|1759.3|1753.3|1759.3|1753.3|1757.3|1751.3|13
1597656000000|2020-08-17 09:20:00|1758.9|1752.9|1758.8|1752.8|1758.9|1752.9|1757.8|1751.8|5
1597656300000|2020-08-17 09:25:00|1758.3|1752.3|1759.3|1753.3|1759.8|1753.8|1758|1752|8
1597656600000|2020-08-17 09:30:00|1759.4|1753.4|1759.8|1753.8|1760.3|1754.3|1759.4|1753.4|7
1597656900000|2020-08-17 09:35:00|1760.3|1754.3|1760.3|1754.3|1760.8|1754.8|1760.3|1754.3|9
1597657200000|2020-08-17 09:40:00|1760.5|1754.5|1757.5|1751.5|1760.8|1754.8|1757.5|1751.5|21
1597657500000|2020-08-17 09:45:00|1757.6|1751.6|1758.8|1752.8|1758.8|1752.8|1757.6|1751.6|9
1597658100000|2020-08-17 09:55:00|1758.3|1752.3|1758.3|1752.3|1758.3|1752.3|1757.8|1751.8|3
1597658400000|2020-08-17 10:00:00|1758.8|1752.8|1758.5|1752.5|1758.8|1752.8|1758|1752|8
1597658700000|2020-08-17 10:05:00|1758.4|1752.4|1759.3|1753.3|1759.5|1753.5|1758.1|1752.1|17
1597659000000|2020-08-17 10:10:00|1759|1753|1759|1753|1759.3|1753.3|1759|1753|10
1597659300000|2020-08-17 10:15:00|1759.1|1753.1|1758.2|1752.2|1759.8|1753.8|1758.2|1752.2|14
1597659600000|2020-08-17 10:20:00|1759.3|1753.3|1760.3|1754.3|1760.3|1754.3|1759|1753|11
1597659900000|2020-08-17 10:25:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1757.9|1751.9|18
1597660200000|2020-08-17 10:30:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1758.9|1752.9|19
1597660500000|2020-08-17 10:35:00|1760.6|1754.6|1760.8|1754.8|1760.8|1754.8|1760.3|1754.3|5
1597660800000|2020-08-17 10:40:00|1760.3|1754.3|1760.8|1754.8|1760.8|1754.8|1760.3|1754.3|3
1597661100000|2020-08-17 10:45:00|1760.9|1754.9|1760.8|1754.8|1760.9|1754.9|1760.8|1754.8|2
1597661400000|2020-08-17 10:50:00|1761.3|1755.3|1761.3|1755.3|1761.3|1755.3|1760.8|1754.8|5
1597661700000|2020-08-17 10:55:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|8
1597662000000|2020-08-17 11:00:00|1761.6|1755.6|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|10
1597662300000|2020-08-17 11:05:00|1761.6|1755.6|1761.3|1755.3|1761.6|1755.6|1760.3|1754.3|12
1597662600000|2020-08-17 11:10:00|1761.1|1755.1|1760.3|1754.3|1761.1|1755.1|1758.5|1752.5|12
1597662900000|2020-08-17 11:15:00|1759.5|1753.5|1759.8|1753.8|1760.3|1754.3|1756.4|1750.4|18
1597663200000|2020-08-17 11:20:00|1760.3|1754.3|1760.3|1754.3|1760.3|1754.3|1760.3|1754.3|1
1597663500000|2020-08-17 11:25:00|1760.4|1754.4|1760.3|1754.3|1760.8|1754.8|1759.8|1753.8|8
1597663800000|2020-08-17 11:30:00|1760.4|1754.4|1761.8|1755.8|1761.8|1755.8|1760.4|1754.4|9
1597664100000|2020-08-17 11:35:00|1762|1756|1762.8|1756.8|1762.8|1756.8|1762|1756|11
1597664400000|2020-08-17 11:40:00|1762.9|1756.9|1763.3|1757.3|1763.8|1757.8|1762.9|1756.9|23
1597664700000|2020-08-17 11:45:00|1763.8|1757.8|1762.3|1756.3|1763.8|1757.8|1762.3|1756.3|13
1597665000000|2020-08-17 11:50:00|1762.8|1756.8|1761.8|1755.8|1762.8|1756.8|1761.3|1755.3|14
1597665300000|2020-08-17 11:55:00|1762.3|1756.3|1759.8|1753.8|1762.8|1756.8|1758.8|1752.8|93
1597665600000|2020-08-17 12:00:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|44
1597665900000|2020-08-17 12:05:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|23
1597666200000|2020-08-17 12:10:00|1761.6|1755.6|1759.8|1753.8|1761.6|1755.6|1759.8|1753.8|17
1597666500000|2020-08-17 12:15:00|1759.9|1753.9|1760.4|1754.4|1760.8|1754.8|1759.8|1753.8|18
1597666800000|2020-08-17 12:20:00|1760.5|1754.5|1760.4|1754.4|1760.8|1754.8|1760.3|1754.3|30
1597667100000|2020-08-17 12:25:00|1760.5|1754.5|1758.5|1752.5|1760.6|1754.6|1758.4|1752.4|41
1597667400000|2020-08-17 12:30:00|1758.8|1752.8|1759.4|1753.4|1759.8|1753.8|1758.6|1752.6|25
1597667700000|2020-08-17 12:35:00|1759.3|1753.3|1760|1754|1760.6|1754.6|1759.1|1753.1|34
1597668000000|2020-08-17 12:40:00|1760.1|1754.1|1760|1754|1760.5|1754.5|1758.8|1752.8|28
1597668300000|2020-08-17 12:45:00|1760.3|1754.3|1760.3|1754.3|1760.8|1754.8|1759.9|1753.9|26
1597668600000|2020-08-17 12:50:00|1760.4|1754.4|1760.6|1754.6|1761.1|1755.1|1760.4|1754.4|13
1597668900000|2020-08-17 12:55:00|1760.1|1754.1|1760.3|1754.3|1760.6|1754.6|1760|1754|16
1597669200000|2020-08-17 13:00:00|1760.1|1754.1|1759.1|1753.1|1760.3|1754.3|1758.4|1752.4|56
1597669500000|2020-08-17 13:05:00|1759.3|1753.3|1759.6|1753.6|1759.6|1753.6|1758.8|1752.8|35
1597669800000|2020-08-17 13:10:00|1759|1753|1758.4|1752.4|1759.6|1753.6|1758.1|1752.1|41
1597670100000|2020-08-17 13:15:00|1758.5|1752.5|1757.8|1751.8|1759.8|1753.8|1756.6|1750.6|40
1597670400000|2020-08-17 13:20:00|1757.3|1751.3|1758.3|1752.3|1759|1753|1757.3|1751.3|21
1597670700000|2020-08-17 13:25:00|1758.8|1752.8|1760.3|1754.3|1760.5|1754.5|1758.8|1752.8|59
1597671000000|2020-08-17 13:30:00|1760|1754|1760.8|1754.8|1761.8|1755.8|1759.8|1753.8|87
1597671300000|2020-08-17 13:35:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|62
1597671600000|2020-08-17 13:40:00|1761.4|1755.4|1760.8|1754.8|1761.8|1755.8|1760.8|1754.8|45
1597671900000|2020-08-17 13:45:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|18
1597672200000|2020-08-17 13:50:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1760.6|1754.6|44
1597672500000|2020-08-17 13:55:00|1762.3|1756.3|1759.6|1753.6|1762.3|1756.3|1759.3|1753.3|56
1597672800000|2020-08-17 14:00:00|1759.5|1753.5|1757.5|1751.5|1759.8|1753.8|1756.8|1750.8|40
1597673100000|2020-08-17 14:05:00|1757.6|1751.6|1757.8|1751.8|1758.8|1752.8|1756.8|1750.8|29
1597673400000|2020-08-17 14:10:00|1756.9|1750.9|1754|1748|1758.7|1752.7|1753.8|1747.8|25
1597673700000|2020-08-17 14:15:00|1753.9|1747.9|1753.8|1747.8|1759.4|1753.4|1753.3|1747.3|63
1597674000000|2020-08-17 14:20:00|1757.5|1751.5|1755.3|1749.3|1758.4|1752.4|1753.5|1747.5|57
1597674300000|2020-08-17 14:25:00|1756.9|1750.9|1756.1|1750.1|1757.2|1751.2|1754.8|1748.8|28
1597674600000|2020-08-17 14:30:00|1756|1750|1757.8|1751.8|1759|1753|1755.8|1749.8|46
1597674900000|2020-08-17 14:35:00|1757.5|1751.5|1758.8|1752.8|1759.7|1753.7|1757|1751|30
1597675200000|2020-08-17 14:40:00|1758.9|1752.9|1761.3|1755.3|1761.3|1755.3|1758.8|1752.8|28
1597675500000|2020-08-17 14:45:00|1761|1755|1761.1|1755.1|1761.4|1755.4|1760.8|1754.8|47
1597675800000|2020-08-17 14:50:00|1761|1755|1759.6|1753.6|1761.3|1755.3|1759.6|1753.6|51
1597676100000|2020-08-17 14:55:00|1759.8|1753.8|1760.3|1754.3|1760.4|1754.4|1758.8|1752.8|65
1597676400000|2020-08-17 15:00:00|1760.1|1754.1|1760.8|1754.8|1760.8|1754.8|1758.6|1752.6|65
1597676700000|2020-08-17 15:05:00|1760.3|1754.3|1760.3|1754.3|1760.6|1754.6|1759.8|1753.8|22
1597677000000|2020-08-17 15:10:00|1760.8|1754.8|1761.8|1755.8|1762.3|1756.3|1760.4|1754.4|40
1597677300000|2020-08-17 15:15:00|1761.6|1755.6|1762.3|1756.3|1762.3|1756.3|1760.8|1754.8|43
1597677600000|2020-08-17 15:20:00|1761.9|1755.9|1760.3|1754.3|1762.3|1756.3|1760.3|1754.3|27
1597677900000|2020-08-17 15:25:00|1760.1|1754.1|1758.8|1752.8|1760.1|1754.1|1758.8|1752.8|14
1597678200000|2020-08-17 15:30:00|1759.8|1753.8|1758.9|1752.9|1762.5|1756.5|1756|1750|85
1597678500000|2020-08-17 15:35:00|1759|1753|1759.8|1753.8|1760.8|1754.8|1758.8|1752.8|40
1597678800000|2020-08-17 15:40:00|1759.5|1753.5|1756.8|1750.8|1760.4|1754.4|1755.8|1749.8|50
1597679100000|2020-08-17 15:45:00|1757|1751|1757.8|1751.8|1760.4|1754.4|1757|1751|24
1597679400000|2020-08-17 15:50:00|1759|1753|1759.8|1753.8|1759.8|1753.8|1757.8|1751.8|29
1597679700000|2020-08-17 15:55:00|1760.3|1754.3|1762.8|1756.8|1762.8|1756.8|1760.3|1754.3|11
1597680000000|2020-08-17 16:00:00|1762.5|1756.5|1762|1756|1762.5|1756.5|1761.8|1755.8|13
1597680300000|2020-08-17 16:05:00|1762.3|1756.3|1762|1756|1762.9|1756.9|1761.9|1755.9|10
1597680600000|2020-08-17 16:10:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.8|1755.8|9
1597680900000|2020-08-17 16:15:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.8|1755.8|12
1597681200000|2020-08-17 16:20:00|1762.1|1756.1|1761.8|1755.8|1762.5|1756.5|1761.8|1755.8|30
1597681500000|2020-08-17 16:25:00|1762|1756|1761.5|1755.5|1762.4|1756.4|1761.5|1755.5|19
1597681800000|2020-08-17 16:30:00|1761.6|1755.6|1762|1756|1762.1|1756.1|1761.6|1755.6|13
1597682100000|2020-08-17 16:35:00|1761.9|1755.9|1762.3|1756.3|1762.3|1756.3|1761.8|1755.8|4
1597682400000|2020-08-17 16:40:00|1762|1756|1762|1756|1762|1756|1761.9|1755.9|3
1597682700000|2020-08-17 16:45:00|1762.1|1756.1|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|4
1597683000000|2020-08-17 16:50:00|1762.8|1756.8|1763.3|1757.3|1763.3|1757.3|1762.5|1756.5|6
1597683300000|2020-08-17 16:55:00|1763.1|1757.1|1762.5|1756.5|1763.1|1757.1|1762.5|1756.5|3
1597708800000|2020-08-18 00:00:00|1760|1754|1760|1754|1760|1754|1760|1754|1
1597709100000|2020-08-18 00:05:00|1760.1|1754.1|1761.3|1755.3|1761.3|1755.3|1760.1|1754.1|6
1597710000000|2020-08-18 00:20:00|1761.1|1755.1|1761.3|1755.3|1761.3|1755.3|1761|1755|3
1597710900000|2020-08-18 00:35:00|1761|1755|1761|1755|1761.3|1755.3|1761|1755|3
1597711200000|2020-08-18 00:40:00|1761.3|1755.3|1761|1755|1761.3|1755.3|1761|1755|4
1597712100000|2020-08-18 00:55:00|1761.3|1755.3|1761|1755|1761.5|1755.5|1761|1755|3
1597712400000|2020-08-18 01:00:00|1760.8|1754.8|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|21
1597712700000|2020-08-18 01:05:00|1761|1755|1763.8|1757.8|1763.8|1757.8|1761|1755|27
1597713000000|2020-08-18 01:10:00|1763.5|1757.5|1763|1757|1763.8|1757.8|1761.8|1755.8|15
1597713300000|2020-08-18 01:15:00|1763.3|1757.3|1761.5|1755.5|1763.8|1757.8|1761.5|1755.5|13
1597713600000|2020-08-18 01:20:00|1761.3|1755.3|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|3
1597713900000|2020-08-18 01:25:00|1761.3|1755.3|1762.3|1756.3|1762.3|1756.3|1761.3|1755.3|4
1597714200000|2020-08-18 01:30:00|1762|1756|1762.8|1756.8|1763.3|1757.3|1762|1756|8
1597714500000|2020-08-18 01:35:00|1763|1757|1762.5|1756.5|1763|1757|1762.3|1756.3|11
1597714800000|2020-08-18 01:40:00|1762.6|1756.6|1763|1757|1763.3|1757.3|1762.6|1756.6|9
1597715100000|2020-08-18 01:45:00|1762.8|1756.8|1763.8|1757.8|1763.8|1757.8|1762.5|1756.5|12
1597715400000|2020-08-18 01:50:00|1763.5|1757.5|1763.8|1757.8|1763.8|1757.8|1763.5|1757.5|4
1597715700000|2020-08-18 01:55:00|1763.5|1757.5|1764|1758|1764.5|1758.5|1763.3|1757.3|7
1597716000000|2020-08-18 02:00:00|1764.3|1758.3|1764|1758|1764.8|1758.8|1764|1758|5
1597716300000|2020-08-18 02:05:00|1763.5|1757.5|1763.5|1757.5|1763.8|1757.8|1763.5|1757.5|3
1597716600000|2020-08-18 02:10:00|1763|1757|1763|1757|1763.3|1757.3|1761.8|1755.8|11
1597716900000|2020-08-18 02:15:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1597717800000|2020-08-18 02:30:00|1763|1757|1763|1757|1763|1757|1763|1757|1
1597718100000|2020-08-18 02:35:00|1764|1758|1764|1758|1764.3|1758.3|1764|1758|3
1597718400000|2020-08-18 02:40:00|1763.3|1757.3|1763|1757|1763.3|1757.3|1763|1757|2
1597719300000|2020-08-18 02:55:00|1763.3|1757.3|1763.5|1757.5|1763.5|1757.5|1763.3|1757.3|4
1597719600000|2020-08-18 03:00:00|1763.8|1757.8|1763.5|1757.5|1763.8|1757.8|1763.5|1757.5|2
1597719900000|2020-08-18 03:05:00|1763.8|1757.8|1764|1758|1764.8|1758.8|1763.8|1757.8|7
1597720200000|2020-08-18 03:10:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1597720500000|2020-08-18 03:15:00|1764|1758|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|10
1597720800000|2020-08-18 03:20:00|1764.5|1758.5|1764.5|1758.5|1764.8|1758.8|1764.5|1758.5|3
1597721100000|2020-08-18 03:25:00|1764.8|1758.8|1766|1760|1766|1760|1764.5|1758.5|10
1597722600000|2020-08-18 03:50:00|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1
1597722900000|2020-08-18 03:55:00|1766.4|1760.4|1766|1760|1766.4|1760.4|1766|1760|2
1597723800000|2020-08-18 04:10:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1597724100000|2020-08-18 04:15:00|1766.5|1760.5|1766|1760|1766.5|1760.5|1766|1760|3
1597724400000|2020-08-18 04:20:00|1766.3|1760.3|1766|1760|1766.3|1760.3|1766|1760|2
1597724700000|2020-08-18 04:25:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1597725000000|2020-08-18 04:30:00|1766|1760|1765.5|1759.5|1766|1760|1765.5|1759.5|2
1597725900000|2020-08-18 04:45:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1765.1|1759.1|2
1597726800000|2020-08-18 05:00:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1765|1759|2
1597727100000|2020-08-18 05:05:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1
1597728000000|2020-08-18 05:20:00|1764|1758|1764.3|1758.3|1764.3|1758.3|1764|1758|2
1597728300000|2020-08-18 05:25:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1763.3|1757.3|3
1597728600000|2020-08-18 05:30:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|5
1597728900000|2020-08-18 05:35:00|1764|1758|1765.8|1759.8|1766.3|1760.3|1764|1758|36
1597729200000|2020-08-18 05:40:00|1766|1760|1766|1760|1766|1760|1764.8|1758.8|19
1597729500000|2020-08-18 05:45:00|1765.5|1759.5|1765|1759|1766.3|1760.3|1765|1759|18
1597729800000|2020-08-18 05:50:00|1764.8|1758.8|1764.5|1758.5|1764.8|1758.8|1764.3|1758.3|15
1597730100000|2020-08-18 05:55:00|1764.8|1758.8|1765|1759|1765|1759|1764|1758|7
1597730400000|2020-08-18 06:00:00|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1764|1758|15
1597730700000|2020-08-18 06:05:00|1765|1759|1763.8|1757.8|1765.3|1759.3|1763.5|1757.5|12
1597731000000|2020-08-18 06:10:00|1763.5|1757.5|1762.8|1756.8|1763.8|1757.8|1762.8|1756.8|9
1597731300000|2020-08-18 06:15:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1597731600000|2020-08-18 06:20:00|1762.8|1756.8|1762.8|1756.8|1762.8|1756.8|1762.8|1756.8|1
1597731900000|2020-08-18 06:25:00|1763|1757|1762.3|1756.3|1763.3|1757.3|1762.3|1756.3|4
1597732200000|2020-08-18 06:30:00|1762.8|1756.8|1763.3|1757.3|1763.3|1757.3|1762.5|1756.5|9
1597732500000|2020-08-18 06:35:00|1763.8|1757.8|1763.3|1757.3|1764|1758|1763.3|1757.3|8
1597732800000|2020-08-18 06:40:00|1763|1757|1762.3|1756.3|1763|1757|1762.3|1756.3|6
1597733100000|2020-08-18 06:45:00|1762.5|1756.5|1762.8|1756.8|1762.8|1756.8|1762.3|1756.3|3
1597733400000|2020-08-18 06:50:00|1763.3|1757.3|1763.4|1757.4|1763.4|1757.4|1762.8|1756.8|5
1597733700000|2020-08-18 06:55:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1762.1|1756.1|31
1597734000000|2020-08-18 07:00:00|1765|1759|1763.6|1757.6|1765.8|1759.8|1763.3|1757.3|40
1597734300000|2020-08-18 07:05:00|1763.5|1757.5|1763.3|1757.3|1763.5|1757.5|1761.9|1755.9|46
1597734600000|2020-08-18 07:10:00|1763.1|1757.1|1763.8|1757.8|1764.8|1758.8|1761.8|1755.8|33
1597734900000|2020-08-18 07:15:00|1763.5|1757.5|1764.8|1758.8|1765.8|1759.8|1763.5|1757.5|29
1597735200000|2020-08-18 07:20:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1764.3|1758.3|11
1597735500000|2020-08-18 07:25:00|1765.1|1759.1|1767.1|1761.1|1767.3|1761.3|1765.1|1759.1|21
1597735800000|2020-08-18 07:30:00|1766.8|1760.8|1766.3|1760.3|1767|1761|1766.3|1760.3|11
1597736100000|2020-08-18 07:35:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1597736700000|2020-08-18 07:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.1|1761.1|3
1597737000000|2020-08-18 07:50:00|1767.1|1761.1|1767.3|1761.3|1767.3|1761.3|1766.8|1760.8|4
1597737300000|2020-08-18 07:55:00|1767.8|1761.8|1770.3|1764.3|1771|1765|1767.3|1761.3|23
1597737600000|2020-08-18 08:00:00|1769.8|1763.8|1770.3|1764.3|1770.3|1764.3|1768.8|1762.8|17
1597737900000|2020-08-18 08:05:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1769.5|1763.5|11
1597738200000|2020-08-18 08:10:00|1770.8|1764.8|1771.8|1765.8|1772|1766|1770.8|1764.8|11
1597738500000|2020-08-18 08:15:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|22
1597738800000|2020-08-18 08:20:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|2
1597739100000|2020-08-18 08:25:00|1772.5|1766.5|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|11
1597739400000|2020-08-18 08:30:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|22
1597739700000|2020-08-18 08:35:00|1771.9|1765.9|1770.8|1764.8|1771.9|1765.9|1770.8|1764.8|6
1597740000000|2020-08-18 08:40:00|1770.3|1764.3|1770.8|1764.8|1771.9|1765.9|1770.3|1764.3|10
1597740300000|2020-08-18 08:45:00|1771.1|1765.1|1770.8|1764.8|1771.1|1765.1|1770.3|1764.3|9
1597740600000|2020-08-18 08:50:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|2
1597740900000|2020-08-18 08:55:00|1771.3|1765.3|1772.3|1766.3|1775.5|1769.5|1771.3|1765.3|14
1597741200000|2020-08-18 09:00:00|1773.3|1767.3|1773.3|1767.3|1773.5|1767.5|1772.4|1766.4|16
1597741500000|2020-08-18 09:05:00|1773.5|1767.5|1776.8|1770.8|1777.3|1771.3|1773.3|1767.3|17
1597741800000|2020-08-18 09:10:00|1776.9|1770.9|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|31
1597742100000|2020-08-18 09:15:00|1777|1771|1775|1769|1777.3|1771.3|1774.9|1768.9|19
1597742400000|2020-08-18 09:20:00|1774.9|1768.9|1775.8|1769.8|1776.1|1770.1|1774.9|1768.9|11
1597742700000|2020-08-18 09:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1597743000000|2020-08-18 09:30:00|1775.8|1769.8|1776.8|1770.8|1776.8|1770.8|1775.8|1769.8|13
1597743300000|2020-08-18 09:35:00|1778|1772|1776.8|1770.8|1778|1772|1776.8|1770.8|7
1597743600000|2020-08-18 09:40:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777.3|1771.3|8
1597743900000|2020-08-18 09:45:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777.3|1771.3|16
1597744200000|2020-08-18 09:50:00|1777.4|1771.4|1775.3|1769.3|1777.5|1771.5|1774.8|1768.8|16
1597744500000|2020-08-18 09:55:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1770.1|1764.1|6
1597744800000|2020-08-18 10:00:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1770.1|1764.1|10
1597745100000|2020-08-18 10:05:00|1770.1|1764.1|1775.3|1769.3|1775.4|1769.4|1770.1|1764.1|8
1597745700000|2020-08-18 10:15:00|1775|1769|1774.5|1768.5|1775.3|1769.3|1769.5|1763.5|19
1597746000000|2020-08-18 10:20:00|1774.6|1768.6|1776.8|1770.8|1776.8|1770.8|1774.6|1768.6|20
1597746300000|2020-08-18 10:25:00|1777|1771|1777.8|1771.8|1777.8|1771.8|1777|1771|8
1597747500000|2020-08-18 10:45:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|3
1597747800000|2020-08-18 10:50:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777.3|1771.3|7
1597748100000|2020-08-18 10:55:00|1777.8|1771.8|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|7
1597748400000|2020-08-18 11:00:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|11
1597748700000|2020-08-18 11:05:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1597749000000|2020-08-18 11:10:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.5|1771.5|7
1597749300000|2020-08-18 11:15:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777|1771|12
1597749600000|2020-08-18 11:20:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|5
1597749900000|2020-08-18 11:25:00|1778.2|1772.2|1776.8|1770.8|1778.3|1772.3|1776.8|1770.8|12
1597750800000|2020-08-18 11:40:00|1776.6|1770.6|1775|1769|1776.6|1770.6|1774.8|1768.8|9
1597751100000|2020-08-18 11:45:00|1775.1|1769.1|1775.3|1769.3|1775.3|1769.3|1775.1|1769.1|2
1597751400000|2020-08-18 11:50:00|1774.8|1768.8|1774.3|1768.3|1775.7|1769.7|1774.3|1768.3|10
1597751700000|2020-08-18 11:55:00|1773.8|1767.8|1773.8|1767.8|1774.4|1768.4|1772.2|1766.2|75
1597752000000|2020-08-18 12:00:00|1774|1768|1776.8|1770.8|1776.8|1770.8|1773.8|1767.8|38
1597752300000|2020-08-18 12:05:00|1776.6|1770.6|1776.3|1770.3|1776.8|1770.8|1776.3|1770.3|4
1597752600000|2020-08-18 12:10:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|35
1597752900000|2020-08-18 12:15:00|1775.6|1769.6|1777.8|1771.8|1778.3|1772.3|1775.5|1769.5|19
1597753200000|2020-08-18 12:20:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|19
1597753500000|2020-08-18 12:25:00|1779.4|1773.4|1780.6|1774.6|1781.3|1775.3|1779.4|1773.4|22
1597753800000|2020-08-18 12:30:00|1780.8|1774.8|1781.3|1775.3|1781.4|1775.4|1780.8|1774.8|7
1597754100000|2020-08-18 12:35:00|1781.4|1775.4|1780.3|1774.3|1781.8|1775.8|1779.6|1773.6|31
1597754400000|2020-08-18 12:40:00|1780.4|1774.4|1780.8|1774.8|1781.3|1775.3|1779.3|1773.3|47
1597754700000|2020-08-18 12:45:00|1780.9|1774.9|1782.3|1776.3|1782.8|1776.8|1780.9|1774.9|18
1597755000000|2020-08-18 12:50:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1781.8|1775.8|24
1597755300000|2020-08-18 12:55:00|1782.4|1776.4|1785.3|1779.3|1785.8|1779.8|1782.3|1776.3|46
1597755600000|2020-08-18 13:00:00|1784.8|1778.8|1782.8|1776.8|1784.8|1778.8|1782.8|1776.8|76
1597755900000|2020-08-18 13:05:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|30
1597756200000|2020-08-18 13:10:00|1782.4|1776.4|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|40
1597756500000|2020-08-18 13:15:00|1782.3|1776.3|1782.3|1776.3|1782.8|1776.8|1781.9|1775.9|23
1597756800000|2020-08-18 13:20:00|1782.8|1776.8|1781.9|1775.9|1783.3|1777.3|1781.8|1775.8|33
1597757100000|2020-08-18 13:25:00|1782|1776|1783.3|1777.3|1783.5|1777.5|1781.3|1775.3|39
1597757400000|2020-08-18 13:30:00|1783.8|1777.8|1786.3|1780.3|1787.4|1781.4|1783.8|1777.8|47
1597757700000|2020-08-18 13:35:00|1786.4|1780.4|1787|1781|1787.8|1781.8|1786.4|1780.4|36
1597758000000|2020-08-18 13:40:00|1786.9|1780.9|1786.8|1780.8|1787|1781|1786.3|1780.3|10
1597758300000|2020-08-18 13:45:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|20
1597758600000|2020-08-18 13:50:00|1786.3|1780.3|1785.3|1779.3|1786.5|1780.5|1785|1779|26
1597758900000|2020-08-18 13:55:00|1785.1|1779.1|1782.5|1776.5|1785.6|1779.6|1782.1|1776.1|77
1597759200000|2020-08-18 14:00:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1781.6|1775.6|64
1597759500000|2020-08-18 14:05:00|1782.8|1776.8|1779.3|1773.3|1782.8|1776.8|1778.3|1772.3|62
1597759800000|2020-08-18 14:10:00|1779.4|1773.4|1782.8|1776.8|1782.8|1776.8|1779.4|1773.4|55
1597760100000|2020-08-18 14:15:00|1782.5|1776.5|1781.3|1775.3|1783.3|1777.3|1781|1775|36
1597760400000|2020-08-18 14:20:00|1780.8|1774.8|1779|1773|1780.8|1774.8|1778.9|1772.9|63
1597760700000|2020-08-18 14:25:00|1778.9|1772.9|1776.5|1770.5|1778.9|1772.9|1776.3|1770.3|68
1597761000000|2020-08-18 14:30:00|1776.4|1770.4|1777.8|1771.8|1781.1|1775.1|1775.8|1769.8|64
1597761300000|2020-08-18 14:35:00|1778.1|1772.1|1778.4|1772.4|1779.5|1773.5|1778.1|1772.1|43
1597761600000|2020-08-18 14:40:00|1778.5|1772.5|1779.3|1773.3|1780.4|1774.4|1778.3|1772.3|43
1597761900000|2020-08-18 14:45:00|1779.1|1773.1|1780.4|1774.4|1780.8|1774.8|1776.8|1770.8|58
1597762200000|2020-08-18 14:50:00|1780.3|1774.3|1779.8|1773.8|1782|1776|1779.4|1773.4|39
1597762500000|2020-08-18 14:55:00|1779.6|1773.6|1781.9|1775.9|1782.3|1776.3|1779.6|1773.6|32
1597762800000|2020-08-18 15:00:00|1781.8|1775.8|1782.5|1776.5|1783.3|1777.3|1781.3|1775.3|29
1597763100000|2020-08-18 15:05:00|1782.4|1776.4|1783.3|1777.3|1783.3|1777.3|1781.8|1775.8|32
1597763400000|2020-08-18 15:10:00|1783.8|1777.8|1782.8|1776.8|1783.9|1777.9|1782.5|1776.5|9
1597763700000|2020-08-18 15:15:00|1783.5|1777.5|1784.5|1778.5|1784.8|1778.8|1782.8|1776.8|21
1597764000000|2020-08-18 15:20:00|1784.4|1778.4|1779.8|1773.8|1784.8|1778.8|1779.5|1773.5|56
1597764300000|2020-08-18 15:25:00|1780.8|1774.8|1780.8|1774.8|1782|1776|1779.4|1773.4|27
1597764600000|2020-08-18 15:30:00|1778.4|1772.4|1779|1773|1781.2|1775.2|1775.3|1769.3|55
1597764900000|2020-08-18 15:35:00|1782.9|1776.9|1777.8|1771.8|1782.9|1776.9|1777.3|1771.3|29
1597765200000|2020-08-18 15:40:00|1777.5|1771.5|1775.8|1769.8|1777.5|1771.5|1774|1768|29
1597765500000|2020-08-18 15:45:00|1775.3|1769.3|1774.5|1768.5|1775.8|1769.8|1774|1768|40
1597765800000|2020-08-18 15:50:00|1774.8|1768.8|1776.8|1770.8|1777.5|1771.5|1774.8|1768.8|28
1597766100000|2020-08-18 15:55:00|1776.6|1770.6|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|8
1597766400000|2020-08-18 16:00:00|1776.4|1770.4|1776.5|1770.5|1776.8|1770.8|1776.4|1770.4|10
1597766700000|2020-08-18 16:05:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|4
1597767000000|2020-08-18 16:10:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.3|1770.3|5
1597767300000|2020-08-18 16:15:00|1776.3|1770.3|1776.8|1770.8|1776.8|1770.8|1776.3|1770.3|2
1597767600000|2020-08-18 16:20:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|6
1597767900000|2020-08-18 16:25:00|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1
1597768200000|2020-08-18 16:30:00|1777|1771|1777.8|1771.8|1778|1772|1777|1771|21
1597768500000|2020-08-18 16:35:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|9
1597769100000|2020-08-18 16:45:00|1777.6|1771.6|1777.5|1771.5|1777.6|1771.6|1777.5|1771.5|2
1597769400000|2020-08-18 16:50:00|1777.6|1771.6|1778.8|1772.8|1778.8|1772.8|1777.6|1771.6|6
1597769700000|2020-08-18 16:55:00|1779.5|1773.5|1778.8|1772.8|1779.5|1773.5|1778.8|1772.8|3
1597795200000|2020-08-19 00:00:00|1779.3|1773.3|1776|1770|1779.3|1773.3|1776|1770|8
1597795500000|2020-08-19 00:05:00|1775.5|1769.5|1774.8|1768.8|1775.5|1769.5|1774.5|1768.5|11
1597795800000|2020-08-19 00:10:00|1774.5|1768.5|1774.3|1768.3|1774.5|1768.5|1774.3|1768.3|2
1597796100000|2020-08-19 00:15:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773.3|1767.3|2
1597796700000|2020-08-19 00:25:00|1774.4|1768.4|1774.4|1768.4|1774.4|1768.4|1774.4|1768.4|1
1597797000000|2020-08-19 00:30:00|1774|1768|1773.5|1767.5|1774|1768|1773.3|1767.3|11
1597797300000|2020-08-19 00:35:00|1773.6|1767.6|1774|1768|1774|1768|1773.6|1767.6|2
1597797900000|2020-08-19 00:45:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1
1597798800000|2020-08-19 01:00:00|1774.3|1768.3|1775|1769|1775.5|1769.5|1774.3|1768.3|14
1597799100000|2020-08-19 01:05:00|1774.8|1768.8|1775|1769|1775|1769|1774.3|1768.3|9
1597799400000|2020-08-19 01:10:00|1775.1|1769.1|1776.6|1770.6|1776.6|1770.6|1775.1|1769.1|5
1597799700000|2020-08-19 01:15:00|1776.8|1770.8|1779.1|1773.1|1779.8|1773.8|1776.8|1770.8|35
1597800000000|2020-08-19 01:20:00|1779.4|1773.4|1778.8|1772.8|1781|1775|1778.5|1772.5|30
1597800300000|2020-08-19 01:25:00|1779|1773|1778.8|1772.8|1780|1774|1778.8|1772.8|10
1597800600000|2020-08-19 01:30:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.5|1772.5|18
1597800900000|2020-08-19 01:35:00|1779|1773|1779.1|1773.1|1779.3|1773.3|1778.5|1772.5|6
1597801200000|2020-08-19 01:40:00|1779|1773|1778.3|1772.3|1779|1773|1777|1771|17
1597801500000|2020-08-19 01:45:00|1778.5|1772.5|1778.3|1772.3|1778.5|1772.5|1777.3|1771.3|8
1597801800000|2020-08-19 01:50:00|1778.1|1772.1|1778.3|1772.3|1779|1773|1777.3|1771.3|10
1597802100000|2020-08-19 01:55:00|1778.6|1772.6|1779.4|1773.4|1779.4|1773.4|1778.6|1772.6|5
1597802400000|2020-08-19 02:00:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.5|1773.5|6
1597802700000|2020-08-19 02:05:00|1780.9|1774.9|1781|1775|1781.3|1775.3|1780.8|1774.8|11
1597803300000|2020-08-19 02:15:00|1781.3|1775.3|1782.5|1776.5|1782.8|1776.8|1781.3|1775.3|7
1597803600000|2020-08-19 02:20:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1597804200000|2020-08-19 02:30:00|1781|1775|1781|1775|1781.3|1775.3|1780.5|1774.5|10
1597804500000|2020-08-19 02:35:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1781.1|1775.1|7
1597804800000|2020-08-19 02:40:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|12
1597805100000|2020-08-19 02:45:00|1782.5|1776.5|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|9
1597805400000|2020-08-19 02:50:00|1782|1776|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|13
1597805700000|2020-08-19 02:55:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1597806000000|2020-08-19 03:00:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|3
1597806300000|2020-08-19 03:05:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|6
1597806900000|2020-08-19 03:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1597809000000|2020-08-19 03:50:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|5
1597809900000|2020-08-19 04:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1597812000000|2020-08-19 04:40:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1597813200000|2020-08-19 05:00:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|4
1597813800000|2020-08-19 05:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1597814100000|2020-08-19 05:15:00|1784.3|1778.3|1785|1779|1785.3|1779.3|1784.3|1778.3|8
1597814700000|2020-08-19 05:25:00|1785.1|1779.1|1785.8|1779.8|1785.8|1779.8|1785.1|1779.1|6
1597815000000|2020-08-19 05:30:00|1785.3|1779.3|1784.3|1778.3|1785.8|1779.8|1784|1778|12
1597815300000|2020-08-19 05:35:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.3|1778.3|7
1597815600000|2020-08-19 05:40:00|1784.3|1778.3|1784|1778|1784.8|1778.8|1783.8|1777.8|16
1597815900000|2020-08-19 05:45:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|7
1597816200000|2020-08-19 05:50:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1597816500000|2020-08-19 05:55:00|1784.3|1778.3|1784|1778|1785|1779|1784|1778|12
1597816800000|2020-08-19 06:00:00|1784.8|1778.8|1786.3|1780.3|1786.3|1780.3|1784.3|1778.3|13
1597817100000|2020-08-19 06:05:00|1786.5|1780.5|1785.8|1779.8|1787.3|1781.3|1785.8|1779.8|37
1597817400000|2020-08-19 06:10:00|1785.3|1779.3|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|7
1597817700000|2020-08-19 06:15:00|1786.8|1780.8|1787.3|1781.3|1787.8|1781.8|1786.5|1780.5|38
1597818000000|2020-08-19 06:20:00|1787|1781|1786.5|1780.5|1787.8|1781.8|1785.8|1779.8|35
1597818300000|2020-08-19 06:25:00|1786.3|1780.3|1786|1780|1786.3|1780.3|1785.8|1779.8|10
1597818600000|2020-08-19 06:30:00|1786.3|1780.3|1786.8|1780.8|1787.8|1781.8|1785.8|1779.8|22
1597818900000|2020-08-19 06:35:00|1786.3|1780.3|1787.5|1781.5|1787.8|1781.8|1786.3|1780.3|17
1597819200000|2020-08-19 06:40:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1786.5|1780.5|19
1597819500000|2020-08-19 06:45:00|1786.8|1780.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|29
1597819800000|2020-08-19 06:50:00|1785.8|1779.8|1787.5|1781.5|1787.8|1781.8|1785.8|1779.8|12
1597820100000|2020-08-19 06:55:00|1787.6|1781.6|1788.8|1782.8|1789.6|1783.6|1787.3|1781.3|28
1597820400000|2020-08-19 07:00:00|1788.9|1782.9|1785|1779|1789.8|1783.8|1784.8|1778.8|35
1597820700000|2020-08-19 07:05:00|1784.9|1778.9|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|27
1597821000000|2020-08-19 07:10:00|1785.4|1779.4|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|14
1597821300000|2020-08-19 07:15:00|1786.1|1780.1|1783.8|1777.8|1786.1|1780.1|1783.7|1777.7|11
1597821600000|2020-08-19 07:20:00|1783.3|1777.3|1784.3|1778.3|1785.3|1779.3|1783.3|1777.3|12
1597821900000|2020-08-19 07:25:00|1784.8|1778.8|1786.5|1780.5|1786.8|1780.8|1784.3|1778.3|15
1597822200000|2020-08-19 07:30:00|1786.4|1780.4|1784.5|1778.5|1786.5|1780.5|1784.3|1778.3|17
1597822500000|2020-08-19 07:35:00|1784.4|1778.4|1784.8|1778.8|1785.3|1779.3|1783.9|1777.9|32
1597822800000|2020-08-19 07:40:00|1784.3|1778.3|1778.8|1772.8|1785.1|1779.1|1778.8|1772.8|37
1597823100000|2020-08-19 07:45:00|1778.9|1772.9|1780.3|1774.3|1780.3|1774.3|1778.9|1772.9|24
1597823400000|2020-08-19 07:50:00|1780|1774|1780.3|1774.3|1781.8|1775.8|1779.8|1773.8|22
1597823700000|2020-08-19 07:55:00|1780.1|1774.1|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|18
1597824000000|2020-08-19 08:00:00|1780|1774|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|25
1597824300000|2020-08-19 08:05:00|1779.1|1773.1|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|12
1597824600000|2020-08-19 08:10:00|1779.5|1773.5|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|19
1597824900000|2020-08-19 08:15:00|1780.9|1774.9|1786.5|1780.5|1786.7|1780.7|1779.3|1773.3|30
1597825200000|2020-08-19 08:20:00|1786.7|1780.7|1782.3|1776.3|1787.1|1781.1|1781.5|1775.5|30
1597825500000|2020-08-19 08:25:00|1782.8|1776.8|1785.3|1779.3|1785.3|1779.3|1782.8|1776.8|11
1597825800000|2020-08-19 08:30:00|1785.8|1779.8|1785.8|1779.8|1786.1|1780.1|1785.3|1779.3|28
1597826100000|2020-08-19 08:35:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|5
1597826400000|2020-08-19 08:40:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|21
1597826700000|2020-08-19 08:45:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|9
1597827000000|2020-08-19 08:50:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787|1781|3
1597827300000|2020-08-19 08:55:00|1787.1|1781.1|1785.3|1779.3|1787.1|1781.1|1785.3|1779.3|7
1597827600000|2020-08-19 09:00:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|13
1597827900000|2020-08-19 09:05:00|1786.3|1780.3|1786.3|1780.3|1786.8|1780.8|1785.9|1779.9|14
1597828200000|2020-08-19 09:10:00|1786.1|1780.1|1785.8|1779.8|1786.1|1780.1|1785.1|1779.1|32
1597828500000|2020-08-19 09:15:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|6
1597828800000|2020-08-19 09:20:00|1786.3|1780.3|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|13
1597829100000|2020-08-19 09:25:00|1787|1781|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597829400000|2020-08-19 09:30:00|1787.5|1781.5|1786.3|1780.3|1787.5|1781.5|1786.3|1780.3|6
1597829700000|2020-08-19 09:35:00|1786.8|1780.8|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|7
1597830000000|2020-08-19 09:40:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|2
1597830300000|2020-08-19 09:45:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785.4|1779.4|6
1597830600000|2020-08-19 09:50:00|1785.6|1779.6|1784.8|1778.8|1785.6|1779.6|1784.5|1778.5|9
1597830900000|2020-08-19 09:55:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|5
1597831200000|2020-08-19 10:00:00|1783.6|1777.6|1782.8|1776.8|1783.6|1777.6|1781.8|1775.8|18
1597831500000|2020-08-19 10:05:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|7
1597831800000|2020-08-19 10:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1782.8|1776.8|6
1597832100000|2020-08-19 10:15:00|1783.8|1777.8|1784|1778|1784.3|1778.3|1783.8|1777.8|4
1597832400000|2020-08-19 10:20:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|9
1597832700000|2020-08-19 10:25:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.9|1777.9|2
1597833000000|2020-08-19 10:30:00|1784.3|1778.3|1785.5|1779.5|1785.5|1779.5|1783.8|1777.8|14
1597833300000|2020-08-19 10:35:00|1785.8|1779.8|1787.8|1781.8|1787.8|1781.8|1785.8|1779.8|21
1597833900000|2020-08-19 10:45:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|5
1597834200000|2020-08-19 10:50:00|1787.4|1781.4|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|8
1597834500000|2020-08-19 10:55:00|1786.6|1780.6|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|9
1597834800000|2020-08-19 11:00:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1
1597835100000|2020-08-19 11:05:00|1788.1|1782.1|1788.3|1782.3|1788.3|1782.3|1788.1|1782.1|2
1597836000000|2020-08-19 11:20:00|1788|1782|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|3
1597836300000|2020-08-19 11:25:00|1787.6|1781.6|1787.8|1781.8|1788.3|1782.3|1787.3|1781.3|5
1597836600000|2020-08-19 11:30:00|1788|1782|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|11
1597836900000|2020-08-19 11:35:00|1786.8|1780.8|1786.8|1780.8|1787.5|1781.5|1785.8|1779.8|15
1597837200000|2020-08-19 11:40:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1597837500000|2020-08-19 11:45:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1785.5|1779.5|24
1597837800000|2020-08-19 11:50:00|1786.1|1780.1|1787.3|1781.3|1787.3|1781.3|1785.3|1779.3|21
1597838100000|2020-08-19 11:55:00|1787.5|1781.5|1786.8|1780.8|1787.8|1781.8|1784.5|1778.5|81
1597838400000|2020-08-19 12:00:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|19
1597838700000|2020-08-19 12:05:00|1788.5|1782.5|1787.3|1781.3|1788.8|1782.8|1786.8|1780.8|17
1597839000000|2020-08-19 12:10:00|1787.8|1781.8|1795.8|1789.8|1796.8|1790.8|1787.4|1781.4|45
1597839300000|2020-08-19 12:15:00|1796|1790|1796.3|1790.3|1796.3|1790.3|1794.8|1788.8|35
1597839600000|2020-08-19 12:20:00|1796.1|1790.1|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|28
1597839900000|2020-08-19 12:25:00|1796|1790|1795.8|1789.8|1796|1790|1794.3|1788.3|8
1597840200000|2020-08-19 12:30:00|1796.3|1790.3|1796.8|1790.8|1797.3|1791.3|1796|1790|9
1597840500000|2020-08-19 12:35:00|1797.3|1791.3|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|6
1597840800000|2020-08-19 12:40:00|1797|1791|1797|1791|1797.3|1791.3|1796.8|1790.8|9
1597841100000|2020-08-19 12:45:00|1796.9|1790.9|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|7
1597841400000|2020-08-19 12:50:00|1797.7|1791.7|1797.3|1791.3|1797.8|1791.8|1797.3|1791.3|13
1597841700000|2020-08-19 12:55:00|1797.5|1791.5|1799.9|1793.9|1802.2|1796.2|1797.3|1791.3|20
1597842000000|2020-08-19 13:00:00|1799.7|1793.7|1799.2|1793.2|1801.5|1795.5|1798.3|1792.3|59
1597842300000|2020-08-19 13:05:00|1799.1|1793.1|1800.7|1794.7|1802.3|1796.3|1798.8|1792.8|42
1597842600000|2020-08-19 13:10:00|1799.6|1793.6|1799.5|1793.5|1803.5|1797.5|1798.8|1792.8|50
1597842900000|2020-08-19 13:15:00|1799.4|1793.4|1799|1793|1802.5|1796.5|1798.5|1792.5|42
1597843200000|2020-08-19 13:20:00|1799.1|1793.1|1797|1791|1799.3|1793.3|1796.8|1790.8|51
1597843500000|2020-08-19 13:25:00|1796.9|1790.9|1800.7|1794.7|1802.8|1796.8|1796.8|1790.8|40
1597843800000|2020-08-19 13:30:00|1799.6|1793.6|1799.3|1793.3|1801.1|1795.1|1798.9|1792.9|68
1597844100000|2020-08-19 13:35:00|1799.4|1793.4|1799.5|1793.5|1804.2|1798.2|1799.4|1793.4|55
1597844400000|2020-08-19 13:40:00|1799.4|1793.4|1798.3|1792.3|1800.8|1794.8|1797.5|1791.5|34
1597844700000|2020-08-19 13:45:00|1798.5|1792.5|1799.8|1793.8|1799.8|1793.8|1798.5|1792.5|21
1597845000000|2020-08-19 13:50:00|1800.3|1794.3|1800.5|1794.5|1800.5|1794.5|1799.8|1793.8|20
1597845300000|2020-08-19 13:55:00|1800.4|1794.4|1799.5|1793.5|1800.5|1794.5|1799.3|1793.3|56
1597845600000|2020-08-19 14:00:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1795.8|1789.8|35
1597846200000|2020-08-19 14:10:00|1798.5|1792.5|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|4
1597846500000|2020-08-19 14:15:00|1798.3|1792.3|1798.3|1792.3|1798.8|1792.8|1798|1792|11
1597846800000|2020-08-19 14:20:00|1798.5|1792.5|1798.8|1792.8|1798.8|1792.8|1798.5|1792.5|3
1597847100000|2020-08-19 14:25:00|1798.3|1792.3|1799.2|1793.2|1799.2|1793.2|1796.9|1790.9|25
1597847400000|2020-08-19 14:30:00|1799.3|1793.3|1799.3|1793.3|1799.8|1793.8|1797.8|1791.8|31
1597847700000|2020-08-19 14:35:00|1799.4|1793.4|1798.3|1792.3|1799.9|1793.9|1798.3|1792.3|14
1597848000000|2020-08-19 14:40:00|1798.4|1792.4|1796.3|1790.3|1799.1|1793.1|1796.3|1790.3|55
1597848300000|2020-08-19 14:45:00|1796.1|1790.1|1792.8|1786.8|1796.3|1790.3|1792.2|1786.2|72
1597848600000|2020-08-19 14:50:00|1792.9|1786.9|1794.8|1788.8|1796.6|1790.6|1791.8|1785.8|77
1597848900000|2020-08-19 14:55:00|1794|1788|1793.1|1787.1|1794|1788|1791.4|1785.4|58
1597849200000|2020-08-19 15:00:00|1793.3|1787.3|1793.8|1787.8|1798.1|1792.1|1792.3|1786.3|79
1597849500000|2020-08-19 15:05:00|1794.3|1788.3|1793.8|1787.8|1797.4|1791.4|1793.3|1787.3|69
1597849800000|2020-08-19 15:10:00|1793.7|1787.7|1797.8|1791.8|1798.3|1792.3|1793.3|1787.3|55
1597850100000|2020-08-19 15:15:00|1797.5|1791.5|1798.3|1792.3|1799.3|1793.3|1796.8|1790.8|94
1597850400000|2020-08-19 15:20:00|1797.8|1791.8|1795.3|1789.3|1798.8|1792.8|1794.3|1788.3|96
1597850700000|2020-08-19 15:25:00|1795|1789|1796.3|1790.3|1796.3|1790.3|1793.8|1787.8|65
1597851000000|2020-08-19 15:30:00|1796.8|1790.8|1794.8|1788.8|1798.3|1792.3|1794.3|1788.3|84
1597851300000|2020-08-19 15:35:00|1795.5|1789.5|1796.3|1790.3|1797.3|1791.3|1794.3|1788.3|55
1597851600000|2020-08-19 15:40:00|1795.8|1789.8|1798.2|1792.2|1798.4|1792.4|1794.5|1788.5|41
1597851900000|2020-08-19 15:45:00|1796.3|1790.3|1794.3|1788.3|1798.5|1792.5|1793.8|1787.8|43
1597852200000|2020-08-19 15:50:00|1793.5|1787.5|1792.8|1786.8|1794.3|1788.3|1792.8|1786.8|28
1597852500000|2020-08-19 15:55:00|1792.9|1786.9|1792.3|1786.3|1796.7|1790.7|1792.3|1786.3|42
1597852800000|2020-08-19 16:00:00|1792.4|1786.4|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|8
1597853100000|2020-08-19 16:05:00|1793.3|1787.3|1793.5|1787.5|1793.5|1787.5|1793.3|1787.3|13
1597853400000|2020-08-19 16:10:00|1793.6|1787.6|1794.3|1788.3|1794.3|1788.3|1793.6|1787.6|3
1597853700000|2020-08-19 16:15:00|1794|1788|1793.3|1787.3|1794.3|1788.3|1793.3|1787.3|21
1597854000000|2020-08-19 16:20:00|1793.8|1787.8|1793.3|1787.3|1793.8|1787.8|1793.3|1787.3|28
1597854300000|2020-08-19 16:25:00|1793.4|1787.4|1794.3|1788.3|1794.3|1788.3|1793.4|1787.4|4
1597854600000|2020-08-19 16:30:00|1794.4|1788.4|1794.3|1788.3|1794.4|1788.4|1794|1788|5
1597854900000|2020-08-19 16:35:00|1794.5|1788.5|1795.3|1789.3|1795.3|1789.3|1794.5|1788.5|11
1597855200000|2020-08-19 16:40:00|1795.1|1789.1|1795.5|1789.5|1795.5|1789.5|1794.3|1788.3|10
1597855500000|2020-08-19 16:45:00|1795.3|1789.3|1794.5|1788.5|1795.8|1789.8|1793.3|1787.3|19
1597855800000|2020-08-19 16:50:00|1794.4|1788.4|1794.5|1788.5|1794.8|1788.8|1794.3|1788.3|5
1597856100000|2020-08-19 16:55:00|1794.3|1788.3|1794.3|1788.3|1794.5|1788.5|1794|1788|11
1597881600000|2020-08-20 00:00:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1597881900000|2020-08-20 00:05:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.6|1783.6|2
1597882200000|2020-08-20 00:10:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|3
1597882800000|2020-08-20 00:20:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|4
1597883400000|2020-08-20 00:30:00|1789.3|1783.3|1789.5|1783.5|1789.8|1783.8|1789.3|1783.3|4
1597883700000|2020-08-20 00:35:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|7
1597884000000|2020-08-20 00:40:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.5|1783.5|3
1597884300000|2020-08-20 00:45:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|4
1597884900000|2020-08-20 00:55:00|1789.6|1783.6|1790.5|1784.5|1790.5|1784.5|1789.6|1783.6|3
1597885200000|2020-08-20 01:00:00|1790.3|1784.3|1786|1780|1790.3|1784.3|1786|1780|45
1597885500000|2020-08-20 01:05:00|1785.3|1779.3|1785.3|1779.3|1787|1781|1784.3|1778.3|52
1597885800000|2020-08-20 01:10:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1784.8|1778.8|29
1597886100000|2020-08-20 01:15:00|1785.3|1779.3|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|16
1597886400000|2020-08-20 01:20:00|1784.5|1778.5|1783|1777|1784.8|1778.8|1782.5|1776.5|27
1597886700000|2020-08-20 01:25:00|1782.8|1776.8|1782.4|1776.4|1783|1777|1781.5|1775.5|14
1597887000000|2020-08-20 01:30:00|1782.8|1776.8|1784|1778|1784|1778|1782.8|1776.8|8
1597887300000|2020-08-20 01:35:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.3|1777.3|12
1597887600000|2020-08-20 01:40:00|1784.4|1778.4|1784.8|1778.8|1785|1779|1784.4|1778.4|3
1597887900000|2020-08-20 01:45:00|1784.9|1778.9|1785.5|1779.5|1785.8|1779.8|1784.9|1778.9|5
1597888200000|2020-08-20 01:50:00|1785.6|1779.6|1786.3|1780.3|1786.5|1780.5|1785.6|1779.6|9
1597888500000|2020-08-20 01:55:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|2
1597888800000|2020-08-20 02:00:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1786|1780|6
1597889100000|2020-08-20 02:05:00|1785.6|1779.6|1785|1779|1785.8|1779.8|1785|1779|4
1597889400000|2020-08-20 02:10:00|1784.5|1778.5|1785.1|1779.1|1785.3|1779.3|1784.5|1778.5|11
1597889700000|2020-08-20 02:15:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1597890900000|2020-08-20 02:35:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1597891200000|2020-08-20 02:40:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784|1778|3
1597891500000|2020-08-20 02:45:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1597892100000|2020-08-20 02:55:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.1|1779.1|3
1597892400000|2020-08-20 03:00:00|1785.4|1779.4|1785.3|1779.3|1786.5|1780.5|1785|1779|11
1597892700000|2020-08-20 03:05:00|1785.4|1779.4|1786|1780|1786.4|1780.4|1785.4|1779.4|6
1597893000000|2020-08-20 03:10:00|1785.6|1779.6|1785.1|1779.1|1785.6|1779.6|1785|1779|6
1597893300000|2020-08-20 03:15:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1597893600000|2020-08-20 03:20:00|1784.9|1778.9|1784.3|1778.3|1784.9|1778.9|1784.1|1778.1|3
1597893900000|2020-08-20 03:25:00|1784.4|1778.4|1784.5|1778.5|1785.3|1779.3|1784.3|1778.3|6
1597894800000|2020-08-20 03:40:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1597899600000|2020-08-20 05:00:00|1786|1780|1786.9|1780.9|1786.9|1780.9|1786|1780|8
1597900200000|2020-08-20 05:10:00|1786.8|1780.8|1788.5|1782.5|1789|1783|1786.8|1780.8|15
1597900500000|2020-08-20 05:15:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1597901100000|2020-08-20 05:25:00|1788.8|1782.8|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|5
1597901400000|2020-08-20 05:30:00|1787.3|1781.3|1785.3|1779.3|1787.3|1781.3|1785.3|1779.3|30
1597901700000|2020-08-20 05:35:00|1785.8|1779.8|1785.3|1779.3|1786|1780|1785.3|1779.3|52
1597902000000|2020-08-20 05:40:00|1785.5|1779.5|1786|1780|1786|1780|1785.3|1779.3|5
1597902300000|2020-08-20 05:45:00|1785.8|1779.8|1787|1781|1787|1781|1785.8|1779.8|9
1597902600000|2020-08-20 05:50:00|1786.9|1780.9|1786.3|1780.3|1786.9|1780.9|1786.3|1780.3|5
1597902900000|2020-08-20 05:55:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1597903200000|2020-08-20 06:00:00|1786.3|1780.3|1787.3|1781.3|1787.5|1781.5|1784.3|1778.3|25
1597903500000|2020-08-20 06:05:00|1786.8|1780.8|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597903800000|2020-08-20 06:10:00|1787.3|1781.3|1787.5|1781.5|1787.5|1781.5|1787|1781|18
1597904100000|2020-08-20 06:15:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.5|1781.5|3
1597904400000|2020-08-20 06:20:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.5|1781.5|6
1597904700000|2020-08-20 06:25:00|1788.8|1782.8|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|8
1597905000000|2020-08-20 06:30:00|1788.3|1782.3|1786.5|1780.5|1788.3|1782.3|1786.3|1780.3|22
1597905300000|2020-08-20 06:35:00|1786.3|1780.3|1784.8|1778.8|1787.3|1781.3|1784.8|1778.8|9
1597905600000|2020-08-20 06:40:00|1784.5|1778.5|1784|1778|1784.8|1778.8|1783|1777|24
1597905900000|2020-08-20 06:45:00|1783.8|1777.8|1783|1777|1783.8|1777.8|1781.3|1775.3|42
1597906200000|2020-08-20 06:50:00|1782.8|1776.8|1785|1779|1785|1779|1782.8|1776.8|23
1597906500000|2020-08-20 06:55:00|1784.9|1778.9|1787.6|1781.6|1788.3|1782.3|1782.8|1776.8|56
1597906800000|2020-08-20 07:00:00|1787.8|1781.8|1792.3|1786.3|1792.3|1786.3|1787.8|1781.8|75
1597907100000|2020-08-20 07:05:00|1792.4|1786.4|1794.3|1788.3|1794.6|1788.6|1791.3|1785.3|79
1597907400000|2020-08-20 07:10:00|1794.4|1788.4|1792.8|1786.8|1795.8|1789.8|1792.8|1786.8|44
1597907700000|2020-08-20 07:15:00|1793.5|1787.5|1794.8|1788.8|1795|1789|1791.4|1785.4|43
1597908000000|2020-08-20 07:20:00|1795.3|1789.3|1796.3|1790.3|1796.8|1790.8|1795|1789|49
1597908300000|2020-08-20 07:25:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1793.8|1787.8|31
1597908600000|2020-08-20 07:30:00|1795.8|1789.8|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|15
1597908900000|2020-08-20 07:35:00|1797.6|1791.6|1796.3|1790.3|1798.3|1792.3|1795.5|1789.5|23
1597909200000|2020-08-20 07:40:00|1796|1790|1795.3|1789.3|1796|1790|1793.9|1787.9|29
1597909500000|2020-08-20 07:45:00|1795.5|1789.5|1794.3|1788.3|1795.8|1789.8|1794.3|1788.3|12
1597909800000|2020-08-20 07:50:00|1794|1788|1793.8|1787.8|1794.8|1788.8|1793.8|1787.8|11
1597910100000|2020-08-20 07:55:00|1794.3|1788.3|1793.8|1787.8|1795.3|1789.3|1793.8|1787.8|10
1597910400000|2020-08-20 08:00:00|1793.5|1787.5|1792.3|1786.3|1794.8|1788.8|1791.8|1785.8|24
1597910700000|2020-08-20 08:05:00|1791.8|1785.8|1792.8|1786.8|1792.8|1786.8|1791.7|1785.7|15
1597911000000|2020-08-20 08:10:00|1792.3|1786.3|1792.8|1786.8|1793.3|1787.3|1791.7|1785.7|10
1597911300000|2020-08-20 08:15:00|1792.3|1786.3|1789|1783|1792.3|1786.3|1789|1783|22
1597911600000|2020-08-20 08:20:00|1789.7|1783.7|1790.8|1784.8|1790.8|1784.8|1789|1783|38
1597911900000|2020-08-20 08:25:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1788.5|1782.5|29
1597912200000|2020-08-20 08:30:00|1790.4|1784.4|1789.3|1783.3|1791.8|1785.8|1789.3|1783.3|30
1597912500000|2020-08-20 08:35:00|1789.4|1783.4|1792|1786|1792.3|1786.3|1789.3|1783.3|23
1597912800000|2020-08-20 08:40:00|1792.1|1786.1|1793.3|1787.3|1793.3|1787.3|1792.1|1786.1|18
1597913100000|2020-08-20 08:45:00|1793.1|1787.1|1797|1791|1797|1791|1792.3|1786.3|16
1597913400000|2020-08-20 08:50:00|1797.6|1791.6|1793.3|1787.3|1797.6|1791.6|1793.1|1787.1|15
1597913700000|2020-08-20 08:55:00|1793.6|1787.6|1793.3|1787.3|1793.8|1787.8|1793.3|1787.3|19
1597914000000|2020-08-20 09:00:00|1793|1787|1792.3|1786.3|1793|1787|1792.2|1786.2|7
1597914300000|2020-08-20 09:05:00|1792.4|1786.4|1792.8|1786.8|1792.8|1786.8|1791.2|1785.2|11
1597914600000|2020-08-20 09:10:00|1792.9|1786.9|1793.8|1787.8|1797.3|1791.3|1792.9|1786.9|13
1597914900000|2020-08-20 09:15:00|1793.6|1787.6|1793.3|1787.3|1796.4|1790.4|1793.3|1787.3|11
1597915200000|2020-08-20 09:20:00|1793.8|1787.8|1793.8|1787.8|1794.5|1788.5|1793.8|1787.8|5
1597915500000|2020-08-20 09:25:00|1793.9|1787.9|1794.5|1788.5|1797.6|1791.6|1793.3|1787.3|36
1597915800000|2020-08-20 09:30:00|1794.6|1788.6|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|22
1597916100000|2020-08-20 09:35:00|1793.6|1787.6|1795.3|1789.3|1796.4|1790.4|1793.3|1787.3|16
1597916400000|2020-08-20 09:40:00|1795.1|1789.1|1793.8|1787.8|1795.1|1789.1|1793.8|1787.8|7
1597916700000|2020-08-20 09:45:00|1793.5|1787.5|1793.3|1787.3|1794.9|1788.9|1793.3|1787.3|12
1597917000000|2020-08-20 09:50:00|1793.4|1787.4|1796.3|1790.3|1796.3|1790.3|1793.3|1787.3|18
1597917300000|2020-08-20 09:55:00|1795.6|1789.6|1793.8|1787.8|1795.6|1789.6|1793.8|1787.8|11
1597917600000|2020-08-20 10:00:00|1793.5|1787.5|1793.8|1787.8|1794.5|1788.5|1793.5|1787.5|17
1597918800000|2020-08-20 10:20:00|1794.5|1788.5|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|12
1597919100000|2020-08-20 10:25:00|1795.4|1789.4|1794.8|1788.8|1795.6|1789.6|1794.8|1788.8|34
1597919400000|2020-08-20 10:30:00|1794.6|1788.6|1794.3|1788.3|1795.4|1789.4|1794.3|1788.3|12
1597919700000|2020-08-20 10:35:00|1795.2|1789.2|1794.8|1788.8|1795.4|1789.4|1794.5|1788.5|7
1597920300000|2020-08-20 10:45:00|1795.3|1789.3|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|15
1597920600000|2020-08-20 10:50:00|1796.6|1790.6|1797.8|1791.8|1797.9|1791.9|1796.5|1790.5|10
1597920900000|2020-08-20 10:55:00|1798.3|1792.3|1798.3|1792.3|1799.6|1793.6|1797.8|1791.8|13
1597921200000|2020-08-20 11:00:00|1798.9|1792.9|1797.8|1791.8|1798.9|1792.9|1797.5|1791.5|6
1597921500000|2020-08-20 11:05:00|1797.6|1791.6|1797.3|1791.3|1797.6|1791.6|1796.9|1790.9|7
1597922100000|2020-08-20 11:15:00|1798.3|1792.3|1796.8|1790.8|1799|1793|1796.3|1790.3|11
1597922400000|2020-08-20 11:20:00|1796.3|1790.3|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|4
1597922700000|2020-08-20 11:25:00|1796.3|1790.3|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|6
1597923000000|2020-08-20 11:30:00|1796.8|1790.8|1796.8|1790.8|1797.3|1791.3|1796.5|1790.5|6
1597923300000|2020-08-20 11:35:00|1797.3|1791.3|1797.3|1791.3|1797.3|1791.3|1797.3|1791.3|1
1597923600000|2020-08-20 11:40:00|1796.8|1790.8|1794.8|1788.8|1796.8|1790.8|1794.8|1788.8|28
1597923900000|2020-08-20 11:45:00|1795|1789|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|7
1597924200000|2020-08-20 11:50:00|1794.6|1788.6|1794.8|1788.8|1794.9|1788.9|1794.3|1788.3|11
1597924500000|2020-08-20 11:55:00|1795.5|1789.5|1795.3|1789.3|1795.8|1789.8|1793.8|1787.8|74
1597924800000|2020-08-20 12:00:00|1796.1|1790.1|1800|1794|1800.3|1794.3|1796.1|1790.1|45
1597925100000|2020-08-20 12:05:00|1800.1|1794.1|1800.5|1794.5|1800.5|1794.5|1799.3|1793.3|23
1597925400000|2020-08-20 12:10:00|1800.8|1794.8|1802.3|1796.3|1802.6|1796.6|1800.3|1794.3|38
1597925700000|2020-08-20 12:15:00|1802.5|1796.5|1802.5|1796.5|1804.4|1798.4|1802.3|1796.3|53
1597926000000|2020-08-20 12:20:00|1802.4|1796.4|1802.3|1796.3|1803.3|1797.3|1801.8|1795.8|22
1597926300000|2020-08-20 12:25:00|1802.4|1796.4|1804.3|1798.3|1804.5|1798.5|1802.4|1796.4|33
1597926600000|2020-08-20 12:30:00|1804.4|1798.4|1804.8|1798.8|1804.8|1798.8|1803.8|1797.8|52
1597926900000|2020-08-20 12:35:00|1804.4|1798.4|1804.8|1798.8|1804.9|1798.9|1804.4|1798.4|9
1597927200000|2020-08-20 12:40:00|1804.3|1798.3|1803.8|1797.8|1804.8|1798.8|1803.3|1797.3|12
1597927500000|2020-08-20 12:45:00|1803.3|1797.3|1800.9|1794.9|1803.4|1797.4|1800.8|1794.8|29
1597927800000|2020-08-20 12:50:00|1801|1795|1801.6|1795.6|1801.8|1795.8|1800.5|1794.5|20
1597928100000|2020-08-20 12:55:00|1800.3|1794.3|1799.8|1793.8|1801.6|1795.6|1799|1793|45
1597928400000|2020-08-20 13:00:00|1799.9|1793.9|1800.8|1794.8|1803.2|1797.2|1799.8|1793.8|90
1597928700000|2020-08-20 13:05:00|1800.3|1794.3|1800.3|1794.3|1801.8|1795.8|1800.3|1794.3|57
1597929000000|2020-08-20 13:10:00|1800.5|1794.5|1800.5|1794.5|1802.4|1796.4|1800.3|1794.3|79
1597929300000|2020-08-20 13:15:00|1800.4|1794.4|1799.8|1793.8|1802.1|1796.1|1798.3|1792.3|79
1597929600000|2020-08-20 13:20:00|1802.1|1796.1|1801.3|1795.3|1802.1|1796.1|1799.5|1793.5|28
1597929900000|2020-08-20 13:25:00|1801.8|1795.8|1800.8|1794.8|1802.3|1796.3|1800.4|1794.4|39
1597930200000|2020-08-20 13:30:00|1801|1795|1803.8|1797.8|1804|1798|1800.3|1794.3|34
1597930500000|2020-08-20 13:35:00|1804.3|1798.3|1804.3|1798.3|1804.8|1798.8|1804.3|1798.3|57
1597930800000|2020-08-20 13:40:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1802.8|1796.8|45
1597931100000|2020-08-20 13:45:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|18
1597931400000|2020-08-20 13:50:00|1805.8|1799.8|1805.8|1799.8|1805.8|1799.8|1805.3|1799.3|12
1597931700000|2020-08-20 13:55:00|1805.5|1799.5|1805.5|1799.5|1805.8|1799.8|1804.8|1798.8|33
1597932000000|2020-08-20 14:00:00|1805.1|1799.1|1805.8|1799.8|1805.8|1799.8|1804.3|1798.3|19
1597932300000|2020-08-20 14:05:00|1806.3|1800.3|1807.3|1801.3|1807.3|1801.3|1806.3|1800.3|3
1597932600000|2020-08-20 14:10:00|1806.8|1800.8|1805.9|1799.9|1806.8|1800.8|1805.3|1799.3|24
1597932900000|2020-08-20 14:15:00|1805.3|1799.3|1805.8|1799.8|1805.8|1799.8|1804.8|1798.8|14
1597933200000|2020-08-20 14:20:00|1806|1800|1804.8|1798.8|1806.3|1800.3|1804.3|1798.3|17
1597933500000|2020-08-20 14:25:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1804.9|1798.9|15
1597933800000|2020-08-20 14:30:00|1805.8|1799.8|1804.8|1798.8|1805.8|1799.8|1804.5|1798.5|12
1597934100000|2020-08-20 14:35:00|1804.5|1798.5|1801.3|1795.3|1806.4|1800.4|1801.3|1795.3|43
1597934400000|2020-08-20 14:40:00|1801.4|1795.4|1799.8|1793.8|1801.4|1795.4|1799.3|1793.3|36
1597934700000|2020-08-20 14:45:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1797|1791|46
1597935000000|2020-08-20 14:50:00|1799.6|1793.6|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|33
1597935300000|2020-08-20 14:55:00|1798.1|1792.1|1795.8|1789.8|1798.1|1792.1|1795.3|1789.3|35
1597935600000|2020-08-20 15:00:00|1796.3|1790.3|1795|1789|1798.3|1792.3|1793.6|1787.6|63
1597935900000|2020-08-20 15:05:00|1795.3|1789.3|1796.3|1790.3|1797.3|1791.3|1794.8|1788.8|46
1597936200000|2020-08-20 15:10:00|1796.5|1790.5|1800.7|1794.7|1801.2|1795.2|1795.2|1789.2|53
1597936500000|2020-08-20 15:15:00|1796|1790|1792.8|1786.8|1797.1|1791.1|1790.3|1784.3|62
1597936800000|2020-08-20 15:20:00|1792.6|1786.6|1788.8|1782.8|1796.1|1790.1|1788.8|1782.8|61
1597937100000|2020-08-20 15:25:00|1789|1783|1792.8|1786.8|1797.1|1791.1|1787.8|1781.8|106
1597937400000|2020-08-20 15:30:00|1792.6|1786.6|1798.3|1792.3|1799.3|1793.3|1785.4|1779.4|147
1597937700000|2020-08-20 15:35:00|1797.8|1791.8|1795.3|1789.3|1797.8|1791.8|1794|1788|81
1597938000000|2020-08-20 15:40:00|1795|1789|1794.3|1788.3|1795|1789|1792.3|1786.3|50
1597938300000|2020-08-20 15:45:00|1794.4|1788.4|1793.4|1787.4|1795|1789|1793.4|1787.4|32
1597938600000|2020-08-20 15:50:00|1793.3|1787.3|1792.9|1786.9|1793.8|1787.8|1792.6|1786.6|33
1597938900000|2020-08-20 15:55:00|1793|1787|1792.3|1786.3|1793.3|1787.3|1792|1786|10
1597939200000|2020-08-20 16:00:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|12
1597939500000|2020-08-20 16:05:00|1791.8|1785.8|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|15
1597939800000|2020-08-20 16:10:00|1791.6|1785.6|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|7
1597940100000|2020-08-20 16:15:00|1791|1785|1790.5|1784.5|1791.5|1785.5|1790.5|1784.5|4
1597940400000|2020-08-20 16:20:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789.8|1783.8|8
1597941000000|2020-08-20 16:30:00|1790.4|1784.4|1790.8|1784.8|1791|1785|1790.3|1784.3|7
1597941300000|2020-08-20 16:35:00|1790.6|1784.6|1788.3|1782.3|1790.6|1784.6|1788.3|1782.3|8
1597941600000|2020-08-20 16:40:00|1788.4|1782.4|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|5
1597941900000|2020-08-20 16:45:00|1789.3|1783.3|1789.5|1783.5|1789.8|1783.8|1789.3|1783.3|5
1597942200000|2020-08-20 16:50:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|6
1597968000000|2020-08-21 00:00:00|1789|1783|1790|1784|1790|1784|1788.8|1782.8|6
1597968300000|2020-08-21 00:05:00|1789.9|1783.9|1788.1|1782.1|1789.9|1783.9|1788.1|1782.1|6
1597968900000|2020-08-21 00:15:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|2
1597969200000|2020-08-21 00:20:00|1788.4|1782.4|1788.1|1782.1|1788.4|1782.4|1788.1|1782.1|2
1597969800000|2020-08-21 00:30:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1597971300000|2020-08-21 00:55:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1597971600000|2020-08-21 01:00:00|1789.3|1783.3|1792|1786|1792.8|1786.8|1789.3|1783.3|91
1597971900000|2020-08-21 01:05:00|1791.9|1785.9|1792|1786|1793.8|1787.8|1791.5|1785.5|28
1597972200000|2020-08-21 01:10:00|1792.3|1786.3|1791.6|1785.6|1792.3|1786.3|1791.6|1785.6|2
1597972500000|2020-08-21 01:15:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791|1785|9
1597972800000|2020-08-21 01:20:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1790.5|1784.5|12
1597973100000|2020-08-21 01:25:00|1791.1|1785.1|1791.8|1785.8|1791.8|1785.8|1791|1785|6
1597973400000|2020-08-21 01:30:00|1791|1785|1792.3|1786.3|1792.3|1786.3|1791|1785|10
1597973700000|2020-08-21 01:35:00|1792.5|1786.5|1792.5|1786.5|1793.3|1787.3|1792|1786|8
1597974000000|2020-08-21 01:40:00|1792.8|1786.8|1792|1786|1793|1787|1792|1786|10
1597974300000|2020-08-21 01:45:00|1792.3|1786.3|1792.5|1786.5|1793.3|1787.3|1792.3|1786.3|5
1597974600000|2020-08-21 01:50:00|1792.8|1786.8|1793.5|1787.5|1793.5|1787.5|1792.8|1786.8|14
1597974900000|2020-08-21 01:55:00|1793.8|1787.8|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|12
1597975200000|2020-08-21 02:00:00|1795.8|1789.8|1796.8|1790.8|1796.8|1790.8|1795.3|1789.3|11
1597975500000|2020-08-21 02:05:00|1797.3|1791.3|1796.8|1790.8|1797.8|1791.8|1796.5|1790.5|10
1597975800000|2020-08-21 02:10:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1794.3|1788.3|40
1597976100000|2020-08-21 02:15:00|1795.8|1789.8|1796|1790|1796.3|1790.3|1795.8|1789.8|7
1597976700000|2020-08-21 02:25:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.3|1790.3|3
1597977000000|2020-08-21 02:30:00|1796.3|1790.3|1798.8|1792.8|1798.8|1792.8|1796|1790|16
1597977300000|2020-08-21 02:35:00|1798.3|1792.3|1798.8|1792.8|1798.8|1792.8|1798.3|1792.3|2
1597977600000|2020-08-21 02:40:00|1799.3|1793.3|1800.8|1794.8|1800.8|1794.8|1799|1793|12
1597977900000|2020-08-21 02:45:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1799.6|1793.6|7
1597978500000|2020-08-21 02:55:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|3
1597979700000|2020-08-21 03:15:00|1800.8|1794.8|1801|1795|1801.3|1795.3|1800.8|1794.8|5
1597980000000|2020-08-21 03:20:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|9
1597980300000|2020-08-21 03:25:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.8|1793.8|7
1597980600000|2020-08-21 03:30:00|1800.3|1794.3|1800.3|1794.3|1800.5|1794.5|1800.3|1794.3|3
1597980900000|2020-08-21 03:35:00|1800.5|1794.5|1800.5|1794.5|1800.8|1794.8|1800.5|1794.5|3
1597981200000|2020-08-21 03:40:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1597981500000|2020-08-21 03:45:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|3
1597982400000|2020-08-21 04:00:00|1800.9|1794.9|1801.5|1795.5|1801.8|1795.8|1800.9|1794.9|6
1597982700000|2020-08-21 04:05:00|1801.4|1795.4|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|3
1597983000000|2020-08-21 04:10:00|1801.4|1795.4|1801.3|1795.3|1801.4|1795.4|1801.3|1795.3|2
1597985400000|2020-08-21 04:50:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1597986000000|2020-08-21 05:00:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1597986300000|2020-08-21 05:05:00|1800|1794|1800.5|1794.5|1800.8|1794.8|1800|1794|4
1597986600000|2020-08-21 05:10:00|1800.6|1794.6|1801|1795|1801|1795|1800.3|1794.3|5
1597986900000|2020-08-21 05:15:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1597987500000|2020-08-21 05:25:00|1801.4|1795.4|1801|1795|1801.4|1795.4|1801|1795|3
1597987800000|2020-08-21 05:30:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1799.8|1793.8|17
1597988100000|2020-08-21 05:35:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|2
1597988400000|2020-08-21 05:40:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|9
1597989000000|2020-08-21 05:50:00|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1
1597989300000|2020-08-21 05:55:00|1799.4|1793.4|1797.8|1791.8|1799.5|1793.5|1797.3|1791.3|8
1597989600000|2020-08-21 06:00:00|1797.3|1791.3|1797.3|1791.3|1797.8|1791.8|1797.3|1791.3|3
1597989900000|2020-08-21 06:05:00|1797.5|1791.5|1796.3|1790.3|1797.5|1791.5|1796.3|1790.3|8
1597990500000|2020-08-21 06:15:00|1795.3|1789.3|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|4
1597990800000|2020-08-21 06:20:00|1795.3|1789.3|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|5
1597991100000|2020-08-21 06:25:00|1795.3|1789.3|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|6
1597991700000|2020-08-21 06:35:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.3|1789.3|10
1597992300000|2020-08-21 06:45:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794.3|1788.3|19
1597992600000|2020-08-21 06:50:00|1795.5|1789.5|1797.8|1791.8|1797.8|1791.8|1795.3|1789.3|7
1597992900000|2020-08-21 06:55:00|1797.9|1791.9|1799.5|1793.5|1799.8|1793.8|1797.5|1791.5|33
1597993200000|2020-08-21 07:00:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1798.3|1792.3|27
1597993500000|2020-08-21 07:05:00|1798.6|1792.6|1798.8|1792.8|1799.8|1793.8|1798.1|1792.1|32
1597993800000|2020-08-21 07:10:00|1798.6|1792.6|1798.9|1792.9|1799.5|1793.5|1798.1|1792.1|25
1597994100000|2020-08-21 07:15:00|1798.8|1792.8|1797.4|1791.4|1798.8|1792.8|1797.4|1791.4|20
1597994400000|2020-08-21 07:20:00|1797.5|1791.5|1792.8|1786.8|1797.5|1791.5|1792.8|1786.8|32
1597994700000|2020-08-21 07:25:00|1792.3|1786.3|1792.8|1786.8|1793.5|1787.5|1792.3|1786.3|30
1597995000000|2020-08-21 07:30:00|1792.3|1786.3|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|13
1597995300000|2020-08-21 07:35:00|1792.1|1786.1|1791.8|1785.8|1792.8|1786.8|1790.8|1784.8|12
1597995600000|2020-08-21 07:40:00|1791.3|1785.3|1789.3|1783.3|1791.3|1785.3|1788.3|1782.3|20
1597995900000|2020-08-21 07:45:00|1789.8|1783.8|1792.8|1786.8|1793.3|1787.3|1789.3|1783.3|29
1597996200000|2020-08-21 07:50:00|1793.3|1787.3|1791.3|1785.3|1793.3|1787.3|1791.3|1785.3|26
1597996500000|2020-08-21 07:55:00|1791|1785|1788.8|1782.8|1791.8|1785.8|1788.8|1782.8|21
1597996800000|2020-08-21 08:00:00|1788.3|1782.3|1786.8|1780.8|1788.3|1782.3|1785.8|1779.8|31
1597997100000|2020-08-21 08:05:00|1786.3|1780.3|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|4
1597997400000|2020-08-21 08:10:00|1786.8|1780.8|1785.8|1779.8|1787.3|1781.3|1784.3|1778.3|38
1597997700000|2020-08-21 08:15:00|1785.5|1779.5|1784.8|1778.8|1785.8|1779.8|1784.3|1778.3|15
1597998000000|2020-08-21 08:20:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|5
1597998300000|2020-08-21 08:25:00|1783.3|1777.3|1781.3|1775.3|1783.3|1777.3|1781.3|1775.3|28
1597998600000|2020-08-21 08:30:00|1781.8|1775.8|1782.8|1776.8|1782.8|1776.8|1780.5|1774.5|27
1597998900000|2020-08-21 08:35:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|10
1597999200000|2020-08-21 08:40:00|1781.3|1775.3|1779.5|1773.5|1781.5|1775.5|1779.5|1773.5|12
1597999500000|2020-08-21 08:45:00|1779.6|1773.6|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|22
1597999800000|2020-08-21 08:50:00|1778.6|1772.6|1778.3|1772.3|1780.9|1774.9|1777.3|1771.3|26
1598000100000|2020-08-21 08:55:00|1778.8|1772.8|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|17
1598000400000|2020-08-21 09:00:00|1779.3|1773.3|1783.9|1777.9|1783.9|1777.9|1779.3|1773.3|11
1598000700000|2020-08-21 09:05:00|1783.6|1777.6|1783.5|1777.5|1784.6|1778.6|1780.3|1774.3|28
1598001000000|2020-08-21 09:10:00|1782.8|1776.8|1782.3|1776.3|1786.1|1780.1|1782.3|1776.3|29
1598001300000|2020-08-21 09:15:00|1782.5|1776.5|1784.5|1778.5|1785.1|1779.1|1782.3|1776.3|17
1598001600000|2020-08-21 09:20:00|1784.8|1778.8|1785.1|1779.1|1786.6|1780.6|1782.3|1776.3|22
1598001900000|2020-08-21 09:25:00|1784.9|1778.9|1782.3|1776.3|1787.1|1781.1|1782|1776|25
1598002200000|2020-08-21 09:30:00|1783.9|1777.9|1782.3|1776.3|1784.1|1778.1|1782.3|1776.3|3
1598002500000|2020-08-21 09:35:00|1784.7|1778.7|1780|1774|1785.8|1779.8|1780|1774|12
1598002800000|2020-08-21 09:40:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|12
1598003100000|2020-08-21 09:45:00|1779.8|1773.8|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|6
1598003400000|2020-08-21 09:50:00|1780|1774|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|5
1598004000000|2020-08-21 10:00:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.3|1772.3|9
1598004300000|2020-08-21 10:05:00|1778.5|1772.5|1778.3|1772.3|1778.8|1772.8|1778.3|1772.3|4
1598004600000|2020-08-21 10:10:00|1778.4|1772.4|1779.8|1773.8|1779.8|1773.8|1778.4|1772.4|8
1598005500000|2020-08-21 10:25:00|1779.6|1773.6|1778.8|1772.8|1779.6|1773.6|1778.5|1772.5|5
1598005800000|2020-08-21 10:30:00|1779|1773|1778.8|1772.8|1779.8|1773.8|1778.5|1772.5|18
1598006100000|2020-08-21 10:35:00|1779|1773|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|9
1598006400000|2020-08-21 10:40:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598007000000|2020-08-21 10:50:00|1779.5|1773.5|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|5
1598007300000|2020-08-21 10:55:00|1779.6|1773.6|1779.8|1773.8|1779.8|1773.8|1779.6|1773.6|2
1598007600000|2020-08-21 11:00:00|1779.6|1773.6|1778.8|1772.8|1779.6|1773.6|1778.3|1772.3|12
1598007900000|2020-08-21 11:05:00|1779.3|1773.3|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|3
1598008200000|2020-08-21 11:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.8|1771.8|15
1598008500000|2020-08-21 11:15:00|1777.9|1771.9|1778.3|1772.3|1778.3|1772.3|1777.4|1771.4|11
1598008800000|2020-08-21 11:20:00|1777.8|1771.8|1778.3|1772.3|1778.3|1772.3|1777.8|1771.8|4
1598009100000|2020-08-21 11:25:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|8
1598009400000|2020-08-21 11:30:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598009700000|2020-08-21 11:35:00|1779.3|1773.3|1778.3|1772.3|1779.3|1773.3|1777.8|1771.8|18
1598010000000|2020-08-21 11:40:00|1777.8|1771.8|1775|1769|1777.8|1771.8|1775|1769|30
1598010300000|2020-08-21 11:45:00|1775.1|1769.1|1767.8|1761.8|1775.5|1769.5|1766.1|1760.1|56
1598010600000|2020-08-21 11:50:00|1767.5|1761.5|1764.8|1758.8|1767.5|1761.5|1761.8|1755.8|60
1598010900000|2020-08-21 11:55:00|1765.3|1759.3|1765.3|1759.3|1765.8|1759.8|1761.5|1755.5|115
1598011200000|2020-08-21 12:00:00|1765|1759|1768.3|1762.3|1768.3|1762.3|1765|1759|95
1598011500000|2020-08-21 12:05:00|1768|1762|1768.8|1762.8|1770.1|1764.1|1766.2|1760.2|57
1598011800000|2020-08-21 12:10:00|1767.2|1761.2|1766.8|1760.8|1768.8|1762.8|1766.8|1760.8|12
1598012100000|2020-08-21 12:15:00|1766.3|1760.3|1767.3|1761.3|1767.8|1761.8|1765.8|1759.8|39
1598012400000|2020-08-21 12:20:00|1767.5|1761.5|1769.8|1763.8|1769.8|1763.8|1767.3|1761.3|33
1598012700000|2020-08-21 12:25:00|1770.3|1764.3|1771.8|1765.8|1772|1766|1770.3|1764.3|43
1598013000000|2020-08-21 12:30:00|1771.6|1765.6|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|37
1598013300000|2020-08-21 12:35:00|1770.6|1764.6|1772|1766|1772.3|1766.3|1770.6|1764.6|24
1598013600000|2020-08-21 12:40:00|1772.1|1766.1|1772.8|1766.8|1773.3|1767.3|1772.1|1766.1|22
1598013900000|2020-08-21 12:45:00|1772.9|1766.9|1771.8|1765.8|1773.3|1767.3|1771.8|1765.8|30
1598014200000|2020-08-21 12:50:00|1771.6|1765.6|1771.8|1765.8|1772.3|1766.3|1770.3|1764.3|22
1598014500000|2020-08-21 12:55:00|1771.6|1765.6|1770.3|1764.3|1771.6|1765.6|1770.3|1764.3|33
1598014800000|2020-08-21 13:00:00|1770.4|1764.4|1769.4|1763.4|1770.8|1764.8|1769.1|1763.1|98
1598015100000|2020-08-21 13:05:00|1769.3|1763.3|1768.4|1762.4|1770.8|1764.8|1768.3|1762.3|116
1598015400000|2020-08-21 13:10:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1768.2|1762.2|141
1598015700000|2020-08-21 13:15:00|1769.6|1763.6|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|99
1598016000000|2020-08-21 13:20:00|1768.2|1762.2|1768.3|1762.3|1769.6|1763.6|1766.8|1760.8|59
1598016300000|2020-08-21 13:25:00|1768.1|1762.1|1768.8|1762.8|1769.8|1763.8|1768.1|1762.1|53
1598016600000|2020-08-21 13:30:00|1768.9|1762.9|1768.3|1762.3|1769.3|1763.3|1768.1|1762.1|46
1598016900000|2020-08-21 13:35:00|1768.4|1762.4|1767.8|1761.8|1768.4|1762.4|1766.8|1760.8|26
1598017200000|2020-08-21 13:40:00|1768|1762|1767.8|1761.8|1768.5|1762.5|1767.7|1761.7|54
1598017500000|2020-08-21 13:45:00|1767.9|1761.9|1767.3|1761.3|1768.1|1762.1|1766.1|1760.1|54
1598017800000|2020-08-21 13:50:00|1767.8|1761.8|1767.8|1761.8|1768.5|1762.5|1766.5|1760.5|48
1598018100000|2020-08-21 13:55:00|1767.9|1761.9|1768.1|1762.1|1768.3|1762.3|1767.8|1761.8|9
1598018400000|2020-08-21 14:00:00|1768.3|1762.3|1767.8|1761.8|1768.3|1762.3|1766.8|1760.8|28
1598018700000|2020-08-21 14:05:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|11
1598019000000|2020-08-21 14:10:00|1767.5|1761.5|1767|1761|1767.8|1761.8|1766.9|1760.9|10
1598019300000|2020-08-21 14:15:00|1767.3|1761.3|1768.3|1762.3|1768.8|1762.8|1766.8|1760.8|23
1598019600000|2020-08-21 14:20:00|1767.8|1761.8|1769.3|1763.3|1769.8|1763.8|1767.8|1761.8|31
1598019900000|2020-08-21 14:25:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1768.8|1762.8|11
1598020200000|2020-08-21 14:30:00|1769.5|1763.5|1768.8|1762.8|1769.8|1763.8|1768.8|1762.8|28
1598020500000|2020-08-21 14:35:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|17
1598020800000|2020-08-21 14:40:00|1768.6|1762.6|1767.6|1761.6|1768.6|1762.6|1767.3|1761.3|44
1598021100000|2020-08-21 14:45:00|1767.5|1761.5|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|37
1598021400000|2020-08-21 14:50:00|1768.7|1762.7|1768.4|1762.4|1769.8|1763.8|1768.4|1762.4|27
1598021700000|2020-08-21 14:55:00|1768.7|1762.7|1769.8|1763.8|1769.8|1763.8|1768.2|1762.2|44
1598022000000|2020-08-21 15:00:00|1769.5|1763.5|1765.8|1759.8|1769.5|1763.5|1765.8|1759.8|23
1598022300000|2020-08-21 15:05:00|1766|1760|1765.8|1759.8|1766.8|1760.8|1765.3|1759.3|37
1598022600000|2020-08-21 15:10:00|1766.3|1760.3|1767.3|1761.3|1767.8|1761.8|1766.3|1760.3|45
1598022900000|2020-08-21 15:15:00|1767.1|1761.1|1768.8|1762.8|1769.8|1763.8|1767|1761|25
1598023200000|2020-08-21 15:20:00|1768.5|1762.5|1769.3|1763.3|1769.3|1763.3|1765.8|1759.8|18
1598023500000|2020-08-21 15:25:00|1769.8|1763.8|1767.8|1761.8|1769.8|1763.8|1767|1761|18
1598023800000|2020-08-21 15:30:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1766.6|1760.6|64
1598024100000|2020-08-21 15:35:00|1769.7|1763.7|1769.8|1763.8|1769.8|1763.8|1767.9|1761.9|16
1598024400000|2020-08-21 15:40:00|1769.3|1763.3|1767.8|1761.8|1769.3|1763.3|1765.8|1759.8|31
1598024700000|2020-08-21 15:45:00|1767.9|1761.9|1766.8|1760.8|1768.3|1762.3|1766.8|1760.8|8
1598025000000|2020-08-21 15:50:00|1767.3|1761.3|1768.8|1762.8|1768.8|1762.8|1767.1|1761.1|24
1598025300000|2020-08-21 15:55:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1767.1|1761.1|32
1598025600000|2020-08-21 16:00:00|1769.5|1763.5|1769.3|1763.3|1769.5|1763.5|1769.3|1763.3|6
1598025900000|2020-08-21 16:05:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1598026200000|2020-08-21 16:10:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1769|1763|2
1598026500000|2020-08-21 16:15:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.3|1763.3|4
1598026800000|2020-08-21 16:20:00|1769.6|1763.6|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|4
1598027100000|2020-08-21 16:25:00|1768.8|1762.8|1769|1763|1769|1763|1768.8|1762.8|2
1598027400000|2020-08-21 16:30:00|1768.3|1762.3|1768.8|1762.8|1769|1763|1767.3|1761.3|11
1598027700000|2020-08-21 16:35:00|1768.9|1762.9|1767.8|1761.8|1769.3|1763.3|1767.3|1761.3|13
1598028000000|2020-08-21 16:40:00|1767.5|1761.5|1767.8|1761.8|1768|1762|1767.5|1761.5|11
1598028300000|2020-08-21 16:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1598028600000|2020-08-21 16:50:00|1766.8|1760.8|1767.3|1761.3|1767.5|1761.5|1766.3|1760.3|21
1598028900000|2020-08-21 16:55:00|1766.8|1760.8|1767.8|1761.8|1768.5|1762.5|1766.8|1760.8|4
1598227200000|2020-08-24 00:00:00|1769.5|1763.5|1770.1|1764.1|1770.1|1764.1|1769.5|1763.5|2
1598227800000|2020-08-24 00:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1598228100000|2020-08-24 00:15:00|1770.1|1764.1|1770.1|1764.1|1770.1|1764.1|1770.1|1764.1|1
1598228400000|2020-08-24 00:20:00|1771.1|1765.1|1771.3|1765.3|1771.3|1765.3|1771.1|1765.1|2
1598228700000|2020-08-24 00:25:00|1771.4|1765.4|1772.5|1766.5|1772.5|1766.5|1771.4|1765.4|8
1598229300000|2020-08-24 00:35:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1
1598230200000|2020-08-24 00:50:00|1774|1768|1774.3|1768.3|1774.5|1768.5|1774|1768|7
1598230500000|2020-08-24 00:55:00|1774|1768|1774|1768|1774|1768|1774|1768|1
1598230800000|2020-08-24 01:00:00|1774.3|1768.3|1774|1768|1774.8|1768.8|1773.5|1767.5|17
1598231100000|2020-08-24 01:05:00|1773.8|1767.8|1773.8|1767.8|1773.8|1767.8|1772.8|1766.8|6
1598231400000|2020-08-24 01:10:00|1773.9|1767.9|1774|1768|1774|1768|1773.9|1767.9|2
1598231700000|2020-08-24 01:15:00|1774.5|1768.5|1776|1770|1776|1770|1774|1768|13
1598232000000|2020-08-24 01:20:00|1776.1|1770.1|1775.5|1769.5|1777.5|1771.5|1774.8|1768.8|10
1598232300000|2020-08-24 01:25:00|1775.3|1769.3|1776.5|1770.5|1776.8|1770.8|1775.3|1769.3|9
1598232600000|2020-08-24 01:30:00|1777|1771|1775.8|1769.8|1777|1771|1775.8|1769.8|6
1598233200000|2020-08-24 01:40:00|1775.9|1769.9|1775.5|1769.5|1776.3|1770.3|1775.5|1769.5|4
1598233500000|2020-08-24 01:45:00|1775.8|1769.8|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|11
1598233800000|2020-08-24 01:50:00|1776|1770|1776.5|1770.5|1776.8|1770.8|1776|1770|12
1598234100000|2020-08-24 01:55:00|1776.3|1770.3|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|2
1598234700000|2020-08-24 02:05:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|2
1598235000000|2020-08-24 02:10:00|1775.6|1769.6|1775.8|1769.8|1775.8|1769.8|1775.5|1769.5|3
1598235300000|2020-08-24 02:15:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1598235900000|2020-08-24 02:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1598236200000|2020-08-24 02:30:00|1776.8|1770.8|1778.5|1772.5|1778.6|1772.6|1776.8|1770.8|16
1598236500000|2020-08-24 02:35:00|1778.8|1772.8|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|14
1598236800000|2020-08-24 02:40:00|1779.3|1773.3|1779.5|1773.5|1779.8|1773.8|1778.5|1772.5|7
1598237100000|2020-08-24 02:45:00|1779.8|1773.8|1778.5|1772.5|1779.8|1773.8|1777.8|1771.8|8
1598237400000|2020-08-24 02:50:00|1778.3|1772.3|1778|1772|1778.8|1772.8|1777.3|1771.3|17
1598237700000|2020-08-24 02:55:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777|1771|5
1598238000000|2020-08-24 03:00:00|1777.1|1771.1|1778.3|1772.3|1778.5|1772.5|1777|1771|14
1598238300000|2020-08-24 03:05:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1
1598238900000|2020-08-24 03:15:00|1778.8|1772.8|1779.5|1773.5|1779.8|1773.8|1778.8|1772.8|7
1598239200000|2020-08-24 03:20:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|6
1598239500000|2020-08-24 03:25:00|1779.8|1773.8|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|3
1598239800000|2020-08-24 03:30:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1779.5|1773.5|2
1598240100000|2020-08-24 03:35:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1598240400000|2020-08-24 03:40:00|1778.5|1772.5|1778.8|1772.8|1778.8|1772.8|1778.5|1772.5|2
1598243100000|2020-08-24 04:25:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1598243400000|2020-08-24 04:30:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1598245200000|2020-08-24 05:00:00|1778.5|1772.5|1778|1772|1778.5|1772.5|1778|1772|2
1598245800000|2020-08-24 05:10:00|1777.3|1771.3|1776|1770|1777.3|1771.3|1776|1770|4
1598246100000|2020-08-24 05:15:00|1775.8|1769.8|1775.3|1769.3|1776.3|1770.3|1775.3|1769.3|7
1598246400000|2020-08-24 05:20:00|1775.5|1769.5|1775.8|1769.8|1775.8|1769.8|1775.5|1769.5|2
1598246700000|2020-08-24 05:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1598247000000|2020-08-24 05:30:00|1775.8|1769.8|1779|1773|1779|1773|1775.8|1769.8|17
1598247300000|2020-08-24 05:35:00|1778.9|1772.9|1778.3|1772.3|1778.9|1772.9|1778.3|1772.3|4
1598247600000|2020-08-24 05:40:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|7
1598247900000|2020-08-24 05:45:00|1777.3|1771.3|1777.5|1771.5|1777.5|1771.5|1777.3|1771.3|3
1598248200000|2020-08-24 05:50:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1777.6|1771.6|2
1598248500000|2020-08-24 05:55:00|1777.9|1771.9|1778.5|1772.5|1779.3|1773.3|1777.8|1771.8|10
1598248800000|2020-08-24 06:00:00|1778.6|1772.6|1781|1775|1781.5|1775.5|1778.6|1772.6|37
1598249100000|2020-08-24 06:05:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1781|1775|6
1598249400000|2020-08-24 06:10:00|1781.3|1775.3|1779.5|1773.5|1781.3|1775.3|1779.5|1773.5|31
1598249700000|2020-08-24 06:15:00|1779.8|1773.8|1780|1774|1780.8|1774.8|1779.3|1773.3|12
1598250000000|2020-08-24 06:20:00|1780.3|1774.3|1779.5|1773.5|1780.3|1774.3|1779|1773|7
1598250300000|2020-08-24 06:25:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1778.3|1772.3|9
1598250600000|2020-08-24 06:30:00|1779.8|1773.8|1779.5|1773.5|1780.8|1774.8|1779.5|1773.5|11
1598250900000|2020-08-24 06:35:00|1779.9|1773.9|1780.8|1774.8|1781.3|1775.3|1779.9|1773.9|10
1598251200000|2020-08-24 06:40:00|1781.1|1775.1|1782.3|1776.3|1782.8|1776.8|1780.8|1774.8|20
1598251500000|2020-08-24 06:45:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1781.5|1775.5|15
1598251800000|2020-08-24 06:50:00|1781.8|1775.8|1782.3|1776.3|1782.5|1776.5|1781.3|1775.3|14
1598252100000|2020-08-24 06:55:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1781.5|1775.5|21
1598252400000|2020-08-24 07:00:00|1783.9|1777.9|1782.8|1776.8|1784.9|1778.9|1782.8|1776.8|46
1598252700000|2020-08-24 07:05:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.8|1776.8|25
1598253000000|2020-08-24 07:10:00|1783.3|1777.3|1783.8|1777.8|1783.8|1777.8|1782.6|1776.6|36
1598253300000|2020-08-24 07:15:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|15
1598253600000|2020-08-24 07:20:00|1783.5|1777.5|1780.8|1774.8|1783.8|1777.8|1780.5|1774.5|30
1598253900000|2020-08-24 07:25:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|22
1598254200000|2020-08-24 07:30:00|1781.4|1775.4|1780.8|1774.8|1782.9|1776.9|1780.3|1774.3|28
1598254500000|2020-08-24 07:35:00|1780.3|1774.3|1780.3|1774.3|1780.8|1774.8|1780.3|1774.3|14
1598254800000|2020-08-24 07:40:00|1780.4|1774.4|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|8
1598255100000|2020-08-24 07:45:00|1780|1774|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|14
1598255400000|2020-08-24 07:50:00|1780|1774|1780|1774|1780.8|1774.8|1780|1774|12
1598255700000|2020-08-24 07:55:00|1780.1|1774.1|1779.3|1773.3|1780.8|1774.8|1779.3|1773.3|28
1598256000000|2020-08-24 08:00:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598256300000|2020-08-24 08:05:00|1778.8|1772.8|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|9
1598256600000|2020-08-24 08:10:00|1778.8|1772.8|1778.3|1772.3|1778.8|1772.8|1778.3|1772.3|9
1598256900000|2020-08-24 08:15:00|1778.1|1772.1|1779|1773|1779.1|1773.1|1775.6|1769.6|26
1598257200000|2020-08-24 08:20:00|1779.1|1773.1|1780.3|1774.3|1780.8|1774.8|1779|1773|9
1598257500000|2020-08-24 08:25:00|1780|1774|1780|1774|1780.3|1774.3|1779.3|1773.3|22
1598257800000|2020-08-24 08:30:00|1780.1|1774.1|1780|1774|1780.3|1774.3|1780|1774|12
1598258100000|2020-08-24 08:35:00|1780.1|1774.1|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|13
1598258400000|2020-08-24 08:40:00|1779.5|1773.5|1779|1773|1779.8|1773.8|1778.8|1772.8|27
1598258700000|2020-08-24 08:45:00|1779.1|1773.1|1779.3|1773.3|1779.8|1773.8|1779.1|1773.1|8
1598259000000|2020-08-24 08:50:00|1779|1773|1777.3|1771.3|1779.3|1773.3|1776.8|1770.8|23
1598259300000|2020-08-24 08:55:00|1777|1771|1777|1771|1777.5|1771.5|1777|1771|19
1598259600000|2020-08-24 09:00:00|1777.1|1771.1|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|4
1598259900000|2020-08-24 09:05:00|1778.3|1772.3|1778.8|1772.8|1779.4|1773.4|1778.3|1772.3|13
1598260200000|2020-08-24 09:10:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1
1598260500000|2020-08-24 09:15:00|1778.1|1772.1|1777.5|1771.5|1778.1|1772.1|1776.8|1770.8|12
1598260800000|2020-08-24 09:20:00|1777.6|1771.6|1778.8|1772.8|1778.8|1772.8|1777.6|1771.6|15
1598261100000|2020-08-24 09:25:00|1778.3|1772.3|1778.5|1772.5|1778.8|1772.8|1778.3|1772.3|4
1598261400000|2020-08-24 09:30:00|1778.6|1772.6|1778.8|1772.8|1778.8|1772.8|1778.6|1772.6|2
1598262000000|2020-08-24 09:40:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1598262300000|2020-08-24 09:45:00|1779.1|1773.1|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|3
1598262600000|2020-08-24 09:50:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.8|1773.8|8
1598262900000|2020-08-24 09:55:00|1779.9|1773.9|1778.8|1772.8|1779.9|1773.9|1778.8|1772.8|8
1598263200000|2020-08-24 10:00:00|1779|1773|1780.3|1774.3|1780.3|1774.3|1778.8|1772.8|18
1598263500000|2020-08-24 10:05:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|10
1598263800000|2020-08-24 10:10:00|1778.7|1772.7|1780.3|1774.3|1780.3|1774.3|1777.8|1771.8|8
1598264100000|2020-08-24 10:15:00|1780|1774|1780.8|1774.8|1780.8|1774.8|1779.9|1773.9|6
1598264400000|2020-08-24 10:20:00|1781.7|1775.7|1778.7|1772.7|1781.7|1775.7|1778.3|1772.3|14
1598264700000|2020-08-24 10:25:00|1778.4|1772.4|1780.8|1774.8|1781.1|1775.1|1778.4|1772.4|10
1598265600000|2020-08-24 10:40:00|1780.7|1774.7|1780.8|1774.8|1780.8|1774.8|1780.7|1774.7|4
1598265900000|2020-08-24 10:45:00|1780.3|1774.3|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|2
1598266200000|2020-08-24 10:50:00|1780|1774|1780.3|1774.3|1780.8|1774.8|1779|1773|9
1598266500000|2020-08-24 10:55:00|1780.8|1774.8|1780.3|1774.3|1781.6|1775.6|1780.3|1774.3|6
1598266800000|2020-08-24 11:00:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1779.4|1773.4|12
1598267100000|2020-08-24 11:05:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.4|1773.4|5
1598267400000|2020-08-24 11:10:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.1|1774.1|3
1598267700000|2020-08-24 11:15:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|10
1598268000000|2020-08-24 11:20:00|1781.4|1775.4|1781.8|1775.8|1781.8|1775.8|1781.4|1775.4|5
1598268300000|2020-08-24 11:25:00|1781.6|1775.6|1779.8|1773.8|1781.6|1775.6|1779.3|1773.3|29
1598268600000|2020-08-24 11:30:00|1780|1774|1779|1773|1780|1774|1778.8|1772.8|20
1598268900000|2020-08-24 11:35:00|1779.1|1773.1|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|18
1598269200000|2020-08-24 11:40:00|1779.3|1773.3|1779.3|1773.3|1780|1774|1778.8|1772.8|24
1598269500000|2020-08-24 11:45:00|1779|1773|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|11
1598269800000|2020-08-24 11:50:00|1778.1|1772.1|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|24
1598270100000|2020-08-24 11:55:00|1778.3|1772.3|1781|1775|1781|1775|1778.3|1772.3|89
1598270400000|2020-08-24 12:00:00|1781.1|1775.1|1781|1775|1781.8|1775.8|1780.8|1774.8|39
1598270700000|2020-08-24 12:05:00|1781.1|1775.1|1780.8|1774.8|1781.8|1775.8|1779.8|1773.8|41
1598271000000|2020-08-24 12:10:00|1780.6|1774.6|1779.5|1773.5|1780.6|1774.6|1779.3|1773.3|26
1598271300000|2020-08-24 12:15:00|1779.6|1773.6|1778.6|1772.6|1779.8|1773.8|1777.9|1771.9|44
1598271600000|2020-08-24 12:20:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.6|1771.6|41
1598271900000|2020-08-24 12:25:00|1778|1772|1778.6|1772.6|1779|1773|1777.9|1771.9|41
1598272200000|2020-08-24 12:30:00|1778.7|1772.7|1777.9|1771.9|1779.1|1773.1|1777|1771|24
1598272500000|2020-08-24 12:35:00|1777.8|1771.8|1777.3|1771.3|1778.1|1772.1|1777.1|1771.1|15
1598272800000|2020-08-24 12:40:00|1776.9|1770.9|1778.8|1772.8|1778.8|1772.8|1776.8|1770.8|39
1598273400000|2020-08-24 12:50:00|1779|1773|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|26
1598273700000|2020-08-24 12:55:00|1779.5|1773.5|1780.3|1774.3|1780.3|1774.3|1776.5|1770.5|30
1598274000000|2020-08-24 13:00:00|1780.4|1774.4|1779.8|1773.8|1780.8|1774.8|1776.1|1770.1|79
1598274300000|2020-08-24 13:05:00|1779.6|1773.6|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|16
1598274600000|2020-08-24 13:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1776.8|1770.8|7
1598274900000|2020-08-24 13:15:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.6|1770.6|19
1598275200000|2020-08-24 13:20:00|1778.3|1772.3|1779|1773|1779.8|1773.8|1778.3|1772.3|13
1598275500000|2020-08-24 13:25:00|1779.1|1773.1|1778.9|1772.9|1779.8|1773.8|1778.5|1772.5|35
1598275800000|2020-08-24 13:30:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1775.1|1769.1|37
1598276100000|2020-08-24 13:35:00|1778|1772|1777.8|1771.8|1778|1772|1776.4|1770.4|13
1598276400000|2020-08-24 13:40:00|1776.9|1770.9|1775.5|1769.5|1777.3|1771.3|1774.5|1768.5|25
1598276700000|2020-08-24 13:45:00|1775.6|1769.6|1777.3|1771.3|1778.2|1772.2|1775.6|1769.6|27
1598277000000|2020-08-24 13:50:00|1777.5|1771.5|1774.8|1768.8|1777.8|1771.8|1771.2|1765.2|34
1598277300000|2020-08-24 13:55:00|1774.9|1768.9|1774.8|1768.8|1776.3|1770.3|1774.8|1768.8|17
1598277600000|2020-08-24 14:00:00|1774.9|1768.9|1775.3|1769.3|1775.8|1769.8|1773.7|1767.7|16
1598277900000|2020-08-24 14:05:00|1773.4|1767.4|1775.3|1769.3|1775.4|1769.4|1773.4|1767.4|5
1598278200000|2020-08-24 14:10:00|1775.1|1769.1|1775.3|1769.3|1775.3|1769.3|1774.6|1768.6|8
1598278500000|2020-08-24 14:15:00|1775.1|1769.1|1774.8|1768.8|1775.3|1769.3|1774.8|1768.8|7
1598278800000|2020-08-24 14:20:00|1774.3|1768.3|1774.5|1768.5|1774.8|1768.8|1774.3|1768.3|13
1598279100000|2020-08-24 14:25:00|1774.8|1768.8|1773.8|1767.8|1774.8|1768.8|1773.8|1767.8|18
1598279400000|2020-08-24 14:30:00|1774|1768|1772.5|1766.5|1774|1768|1772.3|1766.3|19
1598279700000|2020-08-24 14:35:00|1772.3|1766.3|1772.4|1766.4|1772.8|1766.8|1770.8|1764.8|46
1598280000000|2020-08-24 14:40:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|17
1598280300000|2020-08-24 14:45:00|1768.9|1762.9|1770.8|1764.8|1770.8|1764.8|1768.9|1762.9|9
1598280600000|2020-08-24 14:50:00|1770.9|1764.9|1772.3|1766.3|1772.5|1766.5|1770.9|1764.9|24
1598280900000|2020-08-24 14:55:00|1772.5|1766.5|1774.3|1768.3|1774.3|1768.3|1772.3|1766.3|22
1598281200000|2020-08-24 15:00:00|1774.8|1768.8|1772.8|1766.8|1774.8|1768.8|1772.8|1766.8|10
1598281800000|2020-08-24 15:10:00|1772.3|1766.3|1770.1|1764.1|1772.3|1766.3|1770.1|1764.1|15
1598282100000|2020-08-24 15:15:00|1771.2|1765.2|1770.8|1764.8|1771.3|1765.3|1769.3|1763.3|17
1598282400000|2020-08-24 15:20:00|1770.9|1764.9|1771.8|1765.8|1773.3|1767.3|1770.8|1764.8|12
1598282700000|2020-08-24 15:25:00|1770.8|1764.8|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|15
1598283000000|2020-08-24 15:30:00|1769.9|1763.9|1775.8|1769.8|1776.2|1770.2|1769.9|1763.9|57
1598283300000|2020-08-24 15:35:00|1775.5|1769.5|1776.3|1770.3|1777.3|1771.3|1775.5|1769.5|14
1598283600000|2020-08-24 15:40:00|1776.1|1770.1|1775.3|1769.3|1776.7|1770.7|1774.3|1768.3|24
1598283900000|2020-08-24 15:45:00|1775.5|1769.5|1775.5|1769.5|1776.7|1770.7|1774.4|1768.4|23
1598284200000|2020-08-24 15:50:00|1775.4|1769.4|1776.1|1770.1|1777.8|1771.8|1775.3|1769.3|14
1598284500000|2020-08-24 15:55:00|1775.6|1769.6|1776.8|1770.8|1781.2|1775.2|1775.2|1769.2|19
1598284800000|2020-08-24 16:00:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.4|1770.4|12
1598285100000|2020-08-24 16:05:00|1776.5|1770.5|1775.3|1769.3|1776.5|1770.5|1774.5|1768.5|14
1598285700000|2020-08-24 16:15:00|1775.4|1769.4|1776.5|1770.5|1776.8|1770.8|1775.4|1769.4|17
1598286000000|2020-08-24 16:20:00|1776.6|1770.6|1776.3|1770.3|1776.8|1770.8|1776|1770|7
1598286300000|2020-08-24 16:25:00|1776|1770|1775.5|1769.5|1776|1770|1775.3|1769.3|4
1598286600000|2020-08-24 16:30:00|1775.3|1769.3|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|4
1598286900000|2020-08-24 16:35:00|1774.6|1768.6|1774.3|1768.3|1774.8|1768.8|1774|1768|9
1598287200000|2020-08-24 16:40:00|1774|1768|1774.3|1768.3|1774.3|1768.3|1773.3|1767.3|23
1598287500000|2020-08-24 16:45:00|1774.5|1768.5|1774.5|1768.5|1774.8|1768.8|1774.3|1768.3|6
1598287800000|2020-08-24 16:50:00|1774.4|1768.4|1774.3|1768.3|1774.4|1768.4|1774.3|1768.3|2
1598288100000|2020-08-24 16:55:00|1774.8|1768.8|1775|1769|1775.3|1769.3|1774.8|1768.8|4
1598313600000|2020-08-25 00:00:00|1770.5|1764.5|1771.4|1765.4|1771.4|1765.4|1770.5|1764.5|3
1598314200000|2020-08-25 00:10:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|5
1598314500000|2020-08-25 00:15:00|1771.9|1765.9|1772|1766|1772.3|1766.3|1771.9|1765.9|5
1598314800000|2020-08-25 00:20:00|1771.8|1765.8|1771.4|1765.4|1771.8|1765.8|1771.4|1765.4|3
1598315100000|2020-08-25 00:25:00|1771.3|1765.3|1770.8|1764.8|1771.4|1765.4|1770.6|1764.6|6
1598315700000|2020-08-25 00:35:00|1770.9|1764.9|1771.3|1765.3|1771.3|1765.3|1770.9|1764.9|3
1598316300000|2020-08-25 00:45:00|1771.4|1765.4|1771.8|1765.8|1771.9|1765.9|1771.4|1765.4|4
1598316900000|2020-08-25 00:55:00|1771.9|1765.9|1772.3|1766.3|1772.3|1766.3|1771.9|1765.9|2
1598317200000|2020-08-25 01:00:00|1772.4|1766.4|1774.3|1768.3|1774.5|1768.5|1772.4|1766.4|22
1598317500000|2020-08-25 01:05:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|5
1598317800000|2020-08-25 01:10:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|5
1598318100000|2020-08-25 01:15:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1
1598318400000|2020-08-25 01:20:00|1775|1769|1774.8|1768.8|1775|1769|1774.8|1768.8|2
1598318700000|2020-08-25 01:25:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.3|1768.3|3
1598319000000|2020-08-25 01:30:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1773.6|1767.6|7
1598319300000|2020-08-25 01:35:00|1775.1|1769.1|1775.3|1769.3|1775.5|1769.5|1774.8|1768.8|6
1598319900000|2020-08-25 01:45:00|1775|1769|1775|1769|1775|1769|1774.5|1768.5|5
1598320200000|2020-08-25 01:50:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1
1598320500000|2020-08-25 01:55:00|1775.3|1769.3|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|4
1598320800000|2020-08-25 02:00:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1
1598321100000|2020-08-25 02:05:00|1775.5|1769.5|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|3
1598321400000|2020-08-25 02:10:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|4
1598321700000|2020-08-25 02:15:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|2
1598322000000|2020-08-25 02:20:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|2
1598322300000|2020-08-25 02:25:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1
1598322600000|2020-08-25 02:30:00|1775|1769|1775|1769|1775|1769|1775|1769|1
1598323500000|2020-08-25 02:45:00|1775.3|1769.3|1775|1769|1775.3|1769.3|1775|1769|2
1598323800000|2020-08-25 02:50:00|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1
1598324100000|2020-08-25 02:55:00|1775|1769|1775.5|1769.5|1775.8|1769.8|1775|1769|4
1598324400000|2020-08-25 03:00:00|1775|1769|1774.8|1768.8|1775|1769|1774.8|1768.8|2
1598324700000|2020-08-25 03:05:00|1775.3|1769.3|1773.8|1767.8|1775.3|1769.3|1773.3|1767.3|7
1598325000000|2020-08-25 03:10:00|1773.9|1767.9|1773|1767|1773.9|1767.9|1773|1767|6
1598325300000|2020-08-25 03:15:00|1772.8|1766.8|1772.8|1766.8|1772.8|1766.8|1772.8|1766.8|1
1598325600000|2020-08-25 03:20:00|1772.3|1766.3|1772|1766|1772.3|1766.3|1771.8|1765.8|3
1598325900000|2020-08-25 03:25:00|1772.3|1766.3|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|8
1598326200000|2020-08-25 03:30:00|1772.4|1766.4|1773|1767|1773|1767|1772.4|1766.4|2
1598326500000|2020-08-25 03:35:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1773|1767|3
1598326800000|2020-08-25 03:40:00|1772.8|1766.8|1772.5|1766.5|1772.8|1766.8|1772.5|1766.5|2
1598327100000|2020-08-25 03:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1598328000000|2020-08-25 04:00:00|1772.1|1766.1|1772.4|1766.4|1772.4|1766.4|1772.1|1766.1|2
1598328600000|2020-08-25 04:10:00|1773|1767|1773|1767|1773|1767|1772.8|1766.8|3
1598329200000|2020-08-25 04:20:00|1772.5|1766.5|1772.3|1766.3|1772.5|1766.5|1772|1766|4
1598329500000|2020-08-25 04:25:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1772|1766|4
1598329800000|2020-08-25 04:30:00|1772|1766|1772.3|1766.3|1772.3|1766.3|1772|1766|2
1598330400000|2020-08-25 04:40:00|1773|1767|1773|1767|1773|1767|1773|1767|1
1598331000000|2020-08-25 04:50:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1
1598331900000|2020-08-25 05:05:00|1772.3|1766.3|1772.4|1766.4|1772.4|1766.4|1772.3|1766.3|2
1598332200000|2020-08-25 05:10:00|1772.1|1766.1|1772|1766|1772.1|1766.1|1772|1766|2
1598333100000|2020-08-25 05:25:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1
1598333400000|2020-08-25 05:30:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|7
1598333700000|2020-08-25 05:35:00|1770|1764|1770.3|1764.3|1770.8|1764.8|1770|1764|8
1598334000000|2020-08-25 05:40:00|1770|1764|1769.5|1763.5|1770.3|1764.3|1769.5|1763.5|4
1598334300000|2020-08-25 05:45:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1769|1763|5
1598334600000|2020-08-25 05:50:00|1768.5|1762.5|1769.3|1763.3|1769.3|1763.3|1768.3|1762.3|11
1598334900000|2020-08-25 05:55:00|1769|1763|1768.5|1762.5|1769|1763|1768.3|1762.3|7
1598335200000|2020-08-25 06:00:00|1768.6|1762.6|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|22
1598335500000|2020-08-25 06:05:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|20
1598335800000|2020-08-25 06:10:00|1769|1763|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|7
1598336100000|2020-08-25 06:15:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|2
1598336400000|2020-08-25 06:20:00|1768.8|1762.8|1769.5|1763.5|1769.5|1763.5|1768.5|1762.5|7
1598336700000|2020-08-25 06:25:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769|1763|13
1598337000000|2020-08-25 06:30:00|1770.3|1764.3|1770.3|1764.3|1770.8|1764.8|1770|1764|8
1598337300000|2020-08-25 06:35:00|1771|1765|1770.5|1764.5|1771|1765|1770.3|1764.3|4
1598337600000|2020-08-25 06:40:00|1770.8|1764.8|1772.5|1766.5|1772.8|1766.8|1770.5|1764.5|23
1598337900000|2020-08-25 06:45:00|1772.8|1766.8|1772.3|1766.3|1773.4|1767.4|1772.3|1766.3|12
1598338200000|2020-08-25 06:50:00|1772.8|1766.8|1772.8|1766.8|1773.5|1767.5|1772.3|1766.3|10
1598338500000|2020-08-25 06:55:00|1773.4|1767.4|1775.3|1769.3|1775.3|1769.3|1772.3|1766.3|60
1598338800000|2020-08-25 07:00:00|1774.5|1768.5|1776.3|1770.3|1776.5|1770.5|1774.3|1768.3|28
1598339100000|2020-08-25 07:05:00|1776.8|1770.8|1777.3|1771.3|1777.8|1771.8|1776.8|1770.8|14
1598339400000|2020-08-25 07:10:00|1777.6|1771.6|1774.5|1768.5|1777.8|1771.8|1774.3|1768.3|50
1598339700000|2020-08-25 07:15:00|1774.6|1768.6|1773.3|1767.3|1774.8|1768.8|1773.3|1767.3|9
1598340000000|2020-08-25 07:20:00|1773|1767|1772.5|1766.5|1773|1767|1772.3|1766.3|19
1598340300000|2020-08-25 07:25:00|1772.6|1766.6|1772.3|1766.3|1773|1767|1772.3|1766.3|20
1598340600000|2020-08-25 07:30:00|1772.5|1766.5|1773.8|1767.8|1773.8|1767.8|1772.5|1766.5|19
1598340900000|2020-08-25 07:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1772.9|1766.9|17
1598341200000|2020-08-25 07:40:00|1773.8|1767.8|1773.3|1767.3|1774.3|1768.3|1773.3|1767.3|31
1598341500000|2020-08-25 07:45:00|1773.8|1767.8|1774.5|1768.5|1774.8|1768.8|1773.5|1767.5|20
1598341800000|2020-08-25 07:50:00|1774.6|1768.6|1774.3|1768.3|1775.5|1769.5|1774.3|1768.3|14
1598342100000|2020-08-25 07:55:00|1773.6|1767.6|1774.5|1768.5|1775.5|1769.5|1773.3|1767.3|30
1598342400000|2020-08-25 08:00:00|1774.6|1768.6|1776.6|1770.6|1776.8|1770.8|1774.6|1768.6|25
1598342700000|2020-08-25 08:05:00|1776.3|1770.3|1777.8|1771.8|1778.8|1772.8|1776.2|1770.2|22
1598343000000|2020-08-25 08:10:00|1777.4|1771.4|1778.8|1772.8|1778.8|1772.8|1777.3|1771.3|17
1598343300000|2020-08-25 08:15:00|1778.6|1772.6|1778.8|1772.8|1778.8|1772.8|1778.3|1772.3|5
1598343600000|2020-08-25 08:20:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.5|1771.5|8
1598343900000|2020-08-25 08:25:00|1777.9|1771.9|1775.8|1769.8|1777.9|1771.9|1775.8|1769.8|30
1598344200000|2020-08-25 08:30:00|1776|1770|1775|1769|1776.1|1770.1|1774.5|1768.5|25
1598344500000|2020-08-25 08:35:00|1774.9|1768.9|1776.5|1770.5|1776.5|1770.5|1774.9|1768.9|22
1598344800000|2020-08-25 08:40:00|1776.6|1770.6|1776.8|1770.8|1777|1771|1776.6|1770.6|8
1598345100000|2020-08-25 08:45:00|1777|1771|1777|1771|1778.4|1772.4|1776.3|1770.3|11
1598345400000|2020-08-25 08:50:00|1780.3|1774.3|1780.2|1774.2|1780.5|1774.5|1776.3|1770.3|27
1598345700000|2020-08-25 08:55:00|1780.1|1774.1|1776.8|1770.8|1780.1|1774.1|1776.8|1770.8|16
1598346000000|2020-08-25 09:00:00|1776.9|1770.9|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|15
1598346300000|2020-08-25 09:05:00|1776.3|1770.3|1775.3|1769.3|1776.3|1770.3|1774.8|1768.8|16
1598346600000|2020-08-25 09:10:00|1775.5|1769.5|1775.3|1769.3|1776.3|1770.3|1775|1769|19
1598346900000|2020-08-25 09:15:00|1775.5|1769.5|1775.8|1769.8|1775.8|1769.8|1775.3|1769.3|10
1598347200000|2020-08-25 09:20:00|1776.3|1770.3|1775|1769|1776.5|1770.5|1774.8|1768.8|20
1598347500000|2020-08-25 09:25:00|1775.1|1769.1|1775.3|1769.3|1776.3|1770.3|1775|1769|22
1598347800000|2020-08-25 09:30:00|1775.5|1769.5|1776.3|1770.3|1776.3|1770.3|1775.5|1769.5|5
1598348100000|2020-08-25 09:35:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1598348400000|2020-08-25 09:40:00|1775.9|1769.9|1774.8|1768.8|1775.9|1769.9|1774.8|1768.8|12
1598348700000|2020-08-25 09:45:00|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1
1598349000000|2020-08-25 09:50:00|1774.8|1768.8|1776.3|1770.3|1779.9|1773.9|1774.8|1768.8|13
1598349300000|2020-08-25 09:55:00|1780|1774|1776.5|1770.5|1780|1774|1776.3|1770.3|33
1598349600000|2020-08-25 10:00:00|1776.3|1770.3|1776.3|1770.3|1778.4|1772.4|1776.3|1770.3|24
1598349900000|2020-08-25 10:05:00|1775.8|1769.8|1773.8|1767.8|1775.8|1769.8|1773.8|1767.8|15
1598350200000|2020-08-25 10:10:00|1774.3|1768.3|1774.5|1768.5|1774.8|1768.8|1773.8|1767.8|13
1598350500000|2020-08-25 10:15:00|1774.6|1768.6|1774.8|1768.8|1775.3|1769.3|1774.6|1768.6|15
1598350800000|2020-08-25 10:20:00|1775.3|1769.3|1774.9|1768.9|1778.7|1772.7|1774.9|1768.9|22
1598351100000|2020-08-25 10:25:00|1774.8|1768.8|1776|1770|1777.7|1771.7|1774.8|1768.8|10
1598351400000|2020-08-25 10:30:00|1776.3|1770.3|1776.8|1770.8|1779.6|1773.6|1774.8|1768.8|23
1598351700000|2020-08-25 10:35:00|1779.7|1773.7|1775.8|1769.8|1779.7|1773.7|1775.8|1769.8|19
1598352000000|2020-08-25 10:40:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1776.3|1770.3|9
1598352300000|2020-08-25 10:45:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|8
1598352600000|2020-08-25 10:50:00|1776|1770|1776.5|1770.5|1776.8|1770.8|1775.8|1769.8|19
1598352900000|2020-08-25 10:55:00|1776.4|1770.4|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|13
1598353200000|2020-08-25 11:00:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|5
1598353800000|2020-08-25 11:10:00|1775.9|1769.9|1776|1770|1776.6|1770.6|1775.8|1769.8|12
1598354100000|2020-08-25 11:15:00|1776.1|1770.1|1776|1770|1776.3|1770.3|1776|1770|6
1598354400000|2020-08-25 11:20:00|1776.1|1770.1|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|3
1598354700000|2020-08-25 11:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|5
1598355000000|2020-08-25 11:30:00|1776.4|1770.4|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|12
1598355300000|2020-08-25 11:35:00|1776.6|1770.6|1777|1771|1777.1|1771.1|1776.6|1770.6|11
1598355600000|2020-08-25 11:40:00|1776.9|1770.9|1778.7|1772.7|1779|1773|1776.8|1770.8|19
1598355900000|2020-08-25 11:45:00|1778.6|1772.6|1777.3|1771.3|1778.6|1772.6|1777|1771|23
1598356200000|2020-08-25 11:50:00|1777.4|1771.4|1777.3|1771.3|1778.5|1772.5|1776|1770|27
1598356500000|2020-08-25 11:55:00|1777.4|1771.4|1775.8|1769.8|1777.5|1771.5|1775.8|1769.8|39
1598356800000|2020-08-25 12:00:00|1775.9|1769.9|1775.8|1769.8|1777.3|1771.3|1775.8|1769.8|30
1598357100000|2020-08-25 12:05:00|1775.3|1769.3|1774.8|1768.8|1775.8|1769.8|1774.3|1768.3|16
1598357400000|2020-08-25 12:10:00|1774.9|1768.9|1775|1769|1775.3|1769.3|1774.8|1768.8|15
1598357700000|2020-08-25 12:15:00|1774.9|1768.9|1776.3|1770.3|1776.5|1770.5|1774.5|1768.5|25
1598358000000|2020-08-25 12:20:00|1776.8|1770.8|1776.3|1770.3|1776.9|1770.9|1776.3|1770.3|4
1598358300000|2020-08-25 12:25:00|1776.8|1770.8|1776.8|1770.8|1777.9|1771.9|1776.8|1770.8|16
1598358600000|2020-08-25 12:30:00|1777.7|1771.7|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|9
1598359500000|2020-08-25 12:45:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1775.3|1769.3|5
1598359800000|2020-08-25 12:50:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|14
1598360400000|2020-08-25 13:00:00|1776.4|1770.4|1775.8|1769.8|1776.8|1770.8|1775.3|1769.3|46
1598360700000|2020-08-25 13:05:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|18
1598361000000|2020-08-25 13:10:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.6|1770.6|2
1598361600000|2020-08-25 13:20:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|7
1598361900000|2020-08-25 13:25:00|1777|1771|1776.8|1770.8|1777.3|1771.3|1776|1770|18
1598362200000|2020-08-25 13:30:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1598362500000|2020-08-25 13:35:00|1776.8|1770.8|1775.8|1769.8|1777.3|1771.3|1775.8|1769.8|10
1598362800000|2020-08-25 13:40:00|1775.3|1769.3|1776.8|1770.8|1777.3|1771.3|1775.3|1769.3|19
1598363100000|2020-08-25 13:45:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777|1771|6
1598363400000|2020-08-25 13:50:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.5|1770.5|10
1598363700000|2020-08-25 13:55:00|1776.4|1770.4|1776.6|1770.6|1777.5|1771.5|1776.3|1770.3|14
1598364000000|2020-08-25 14:00:00|1776.5|1770.5|1776.3|1770.3|1776.8|1770.8|1776.3|1770.3|27
1598364300000|2020-08-25 14:05:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|14
1598364600000|2020-08-25 14:10:00|1776|1770|1775.8|1769.8|1776|1770|1775.8|1769.8|8
1598364900000|2020-08-25 14:15:00|1776|1770|1776|1770|1776|1770|1775.8|1769.8|16
1598365200000|2020-08-25 14:20:00|1775.9|1769.9|1776.8|1770.8|1776.8|1770.8|1775.8|1769.8|10
1598365500000|2020-08-25 14:25:00|1777|1771|1776.3|1770.3|1777|1771|1775.3|1769.3|15
1598365800000|2020-08-25 14:30:00|1776.8|1770.8|1774.8|1768.8|1777.1|1771.1|1774.8|1768.8|29
1598366100000|2020-08-25 14:35:00|1774.5|1768.5|1774.5|1768.5|1774.8|1768.8|1774.5|1768.5|4
1598366400000|2020-08-25 14:40:00|1774.6|1768.6|1775.5|1769.5|1775.5|1769.5|1774.5|1768.5|9
1598366700000|2020-08-25 14:45:00|1775.6|1769.6|1776.2|1770.2|1776.5|1770.5|1773.8|1767.8|43
1598367000000|2020-08-25 14:50:00|1775.8|1769.8|1774.8|1768.8|1777.1|1771.1|1773.3|1767.3|31
1598367300000|2020-08-25 14:55:00|1774.9|1768.9|1774.8|1768.8|1774.9|1768.9|1774.8|1768.8|4
1598367600000|2020-08-25 15:00:00|1774.3|1768.3|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|12
1598367900000|2020-08-25 15:05:00|1774.9|1768.9|1776.8|1770.8|1776.8|1770.8|1774.9|1768.9|18
1598368200000|2020-08-25 15:10:00|1777.1|1771.1|1777|1771|1777.1|1771.1|1776.8|1770.8|16
1598368500000|2020-08-25 15:15:00|1777.1|1771.1|1774.5|1768.5|1777.8|1771.8|1774.5|1768.5|41
1598368800000|2020-08-25 15:20:00|1774.6|1768.6|1774.8|1768.8|1774.8|1768.8|1773.3|1767.3|27
1598369100000|2020-08-25 15:25:00|1775.3|1769.3|1777.8|1771.8|1777.8|1771.8|1774.8|1768.8|28
1598369400000|2020-08-25 15:30:00|1777.5|1771.5|1778.4|1772.4|1779|1773|1776.4|1770.4|38
1598369700000|2020-08-25 15:35:00|1778.5|1772.5|1778.5|1772.5|1780.3|1774.3|1777.8|1771.8|20
1598370000000|2020-08-25 15:40:00|1778.4|1772.4|1777.3|1771.3|1779.3|1773.3|1777|1771|32
1598370300000|2020-08-25 15:45:00|1776.8|1770.8|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|11
1598370600000|2020-08-25 15:50:00|1777.5|1771.5|1778|1772|1778.8|1772.8|1777.3|1771.3|18
1598370900000|2020-08-25 15:55:00|1777.9|1771.9|1777.8|1771.8|1778|1772|1777.8|1771.8|5
1598371200000|2020-08-25 16:00:00|1778|1772|1778.8|1772.8|1779.3|1773.3|1777.8|1771.8|13
1598371500000|2020-08-25 16:05:00|1779|1773|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|7
1598371800000|2020-08-25 16:10:00|1780.3|1774.3|1779.3|1773.3|1780.8|1774.8|1779.3|1773.3|11
1598372100000|2020-08-25 16:15:00|1780.3|1774.3|1780.5|1774.5|1780.5|1774.5|1780.1|1774.1|7
1598372400000|2020-08-25 16:20:00|1780.1|1774.1|1780.8|1774.8|1781.8|1775.8|1780.1|1774.1|11
1598372700000|2020-08-25 16:25:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1598373000000|2020-08-25 16:30:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1598373300000|2020-08-25 16:35:00|1780.4|1774.4|1780.3|1774.3|1780.8|1774.8|1780.3|1774.3|6
1598373600000|2020-08-25 16:40:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.5|1774.5|8
1598373900000|2020-08-25 16:45:00|1780.5|1774.5|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|4
1598374200000|2020-08-25 16:50:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.3|1775.3|9
1598374500000|2020-08-25 16:55:00|1781.6|1775.6|1782|1776|1782.3|1776.3|1781.6|1775.6|5
1598400000000|2020-08-26 00:00:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.5|1776.5|4
1598400300000|2020-08-26 00:05:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|10
1598400600000|2020-08-26 00:10:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598400900000|2020-08-26 00:15:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1598401200000|2020-08-26 00:20:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598401500000|2020-08-26 00:25:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1598402100000|2020-08-26 00:35:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|3
1598402400000|2020-08-26 00:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598403000000|2020-08-26 00:50:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1598403300000|2020-08-26 00:55:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1598403600000|2020-08-26 01:00:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|10
1598403900000|2020-08-26 01:05:00|1784.8|1778.8|1784.5|1778.5|1784.8|1778.8|1784.3|1778.3|3
1598404200000|2020-08-26 01:10:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1598404500000|2020-08-26 01:15:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1598404800000|2020-08-26 01:20:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598405100000|2020-08-26 01:25:00|1784.3|1778.3|1785.5|1779.5|1785.5|1779.5|1784.3|1778.3|4
1598405400000|2020-08-26 01:30:00|1785.3|1779.3|1786|1780|1786|1780|1785|1779|3
1598405700000|2020-08-26 01:35:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1598406000000|2020-08-26 01:40:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1598406300000|2020-08-26 01:45:00|1786.3|1780.3|1786.5|1780.5|1786.5|1780.5|1786|1780|3
1598406600000|2020-08-26 01:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|2
1598406900000|2020-08-26 01:55:00|1786.8|1780.8|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|9
1598407200000|2020-08-26 02:00:00|1787.3|1781.3|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|6
1598407500000|2020-08-26 02:05:00|1786|1780|1785.3|1779.3|1786|1780|1785.3|1779.3|4
1598407800000|2020-08-26 02:10:00|1785.5|1779.5|1784.3|1778.3|1785.8|1779.8|1784.3|1778.3|5
1598408100000|2020-08-26 02:15:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|4
1598408700000|2020-08-26 02:25:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598409000000|2020-08-26 02:30:00|1785.3|1779.3|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|7
1598409300000|2020-08-26 02:35:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1785|1779|4
1598409600000|2020-08-26 02:40:00|1785.3|1779.3|1786|1780|1786|1780|1785.3|1779.3|3
1598409900000|2020-08-26 02:45:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.5|1779.5|3
1598410200000|2020-08-26 02:50:00|1786|1780|1785.5|1779.5|1786.3|1780.3|1785.5|1779.5|3
1598410500000|2020-08-26 02:55:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|2
1598410800000|2020-08-26 03:00:00|1785.5|1779.5|1786.3|1780.3|1786.3|1780.3|1785.5|1779.5|3
1598411100000|2020-08-26 03:05:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1786|1780|3
1598411400000|2020-08-26 03:10:00|1785.5|1779.5|1785.5|1779.5|1786.5|1780.5|1785.3|1779.3|14
1598411700000|2020-08-26 03:15:00|1785.8|1779.8|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|11
1598412000000|2020-08-26 03:20:00|1787.3|1781.3|1786.5|1780.5|1787.8|1781.8|1786.5|1780.5|22
1598412300000|2020-08-26 03:25:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1598412600000|2020-08-26 03:30:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1598412900000|2020-08-26 03:35:00|1787.8|1781.8|1787.5|1781.5|1787.8|1781.8|1787.5|1781.5|2
1598413500000|2020-08-26 03:45:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1598414100000|2020-08-26 03:55:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1598414400000|2020-08-26 04:00:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1598414700000|2020-08-26 04:05:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1598415300000|2020-08-26 04:15:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1598416200000|2020-08-26 04:30:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1598417400000|2020-08-26 04:50:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1598417700000|2020-08-26 04:55:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|4
1598419500000|2020-08-26 05:25:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|4
1598419800000|2020-08-26 05:30:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1788.3|1782.3|13
1598420100000|2020-08-26 05:35:00|1788.3|1782.3|1786.8|1780.8|1788.3|1782.3|1786.8|1780.8|18
1598420400000|2020-08-26 05:40:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1787|1781|2
1598421600000|2020-08-26 06:00:00|1786.9|1780.9|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|3
1598421900000|2020-08-26 06:05:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.3|1780.3|3
1598422200000|2020-08-26 06:10:00|1786.3|1780.3|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|3
1598422500000|2020-08-26 06:15:00|1786.3|1780.3|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|7
1598422800000|2020-08-26 06:20:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1786.8|1780.8|4
1598423100000|2020-08-26 06:25:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|2
1598423400000|2020-08-26 06:30:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.5|1780.5|2
1598423700000|2020-08-26 06:35:00|1786.3|1780.3|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|5
1598424000000|2020-08-26 06:40:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|6
1598424300000|2020-08-26 06:45:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1598424600000|2020-08-26 06:50:00|1787.5|1781.5|1788.5|1782.5|1789.3|1783.3|1787.3|1781.3|14
1598424900000|2020-08-26 06:55:00|1788.6|1782.6|1788.5|1782.5|1788.8|1782.8|1786.8|1780.8|44
1598425200000|2020-08-26 07:00:00|1788.6|1782.6|1785.8|1779.8|1788.6|1782.6|1785.8|1779.8|27
1598425500000|2020-08-26 07:05:00|1785.9|1779.9|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|49
1598425800000|2020-08-26 07:10:00|1786.4|1780.4|1784.8|1778.8|1787.3|1781.3|1784.6|1778.6|54
1598426100000|2020-08-26 07:15:00|1785|1779|1783.3|1777.3|1785.1|1779.1|1782.3|1776.3|23
1598426400000|2020-08-26 07:20:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|24
1598426700000|2020-08-26 07:25:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|15
1598427000000|2020-08-26 07:30:00|1783.6|1777.6|1783.6|1777.6|1783.8|1777.8|1783.5|1777.5|22
1598427300000|2020-08-26 07:35:00|1783.5|1777.5|1781.8|1775.8|1783.5|1777.5|1781.8|1775.8|11
1598427600000|2020-08-26 07:40:00|1782.3|1776.3|1782.3|1776.3|1782.8|1776.8|1781.8|1775.8|12
1598427900000|2020-08-26 07:45:00|1781.8|1775.8|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|18
1598428200000|2020-08-26 07:50:00|1782.6|1776.6|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|7
1598428500000|2020-08-26 07:55:00|1782|1776|1782.3|1776.3|1782.6|1776.6|1782|1776|10
1598428800000|2020-08-26 08:00:00|1782.5|1776.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|4
1598429100000|2020-08-26 08:05:00|1780.8|1774.8|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|5
1598429400000|2020-08-26 08:10:00|1779.3|1773.3|1780|1774|1780.3|1774.3|1778.8|1772.8|20
1598429700000|2020-08-26 08:15:00|1780.1|1774.1|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|4
1598430000000|2020-08-26 08:20:00|1780.3|1774.3|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|12
1598430300000|2020-08-26 08:25:00|1780.5|1774.5|1780|1774|1780.8|1774.8|1779.9|1773.9|13
1598430600000|2020-08-26 08:30:00|1780.1|1774.1|1782.3|1776.3|1782.8|1776.8|1779.8|1773.8|28
1598430900000|2020-08-26 08:35:00|1781.8|1775.8|1782|1776|1782.3|1776.3|1780.8|1774.8|28
1598431200000|2020-08-26 08:40:00|1782.1|1776.1|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|5
1598431500000|2020-08-26 08:45:00|1781.8|1775.8|1781.3|1775.3|1782|1776|1781.3|1775.3|10
1598431800000|2020-08-26 08:50:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1598432100000|2020-08-26 08:55:00|1782.3|1776.3|1781.8|1775.8|1782.5|1776.5|1781.8|1775.8|12
1598432400000|2020-08-26 09:00:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781.3|1775.3|8
1598432700000|2020-08-26 09:05:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1598433000000|2020-08-26 09:10:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1598433300000|2020-08-26 09:15:00|1781.4|1775.4|1781.3|1775.3|1781.6|1775.6|1781.3|1775.3|6
1598433600000|2020-08-26 09:20:00|1781.4|1775.4|1781.8|1775.8|1782.8|1776.8|1781.4|1775.4|12
1598433900000|2020-08-26 09:25:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.9|1775.9|2
1598434200000|2020-08-26 09:30:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598434800000|2020-08-26 09:40:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|7
1598435700000|2020-08-26 09:55:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598436000000|2020-08-26 10:00:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|2
1598436900000|2020-08-26 10:15:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|2
1598437200000|2020-08-26 10:20:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598437800000|2020-08-26 10:30:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|12
1598438100000|2020-08-26 10:35:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598438400000|2020-08-26 10:40:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|10
1598438700000|2020-08-26 10:45:00|1781|1775|1781.8|1775.8|1782|1776|1781|1775|7
1598439000000|2020-08-26 10:50:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|3
1598439300000|2020-08-26 10:55:00|1782.8|1776.8|1783.1|1777.1|1783.4|1777.4|1782.8|1776.8|15
1598439600000|2020-08-26 11:00:00|1783.2|1777.2|1782.9|1776.9|1783.3|1777.3|1782.3|1776.3|9
1598439900000|2020-08-26 11:05:00|1783.1|1777.1|1784.8|1778.8|1784.8|1778.8|1782.6|1776.6|12
1598440200000|2020-08-26 11:10:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1781.8|1775.8|14
1598440500000|2020-08-26 11:15:00|1783.7|1777.7|1784.3|1778.3|1784.4|1778.4|1783.7|1777.7|6
1598441100000|2020-08-26 11:25:00|1784.4|1778.4|1785.3|1779.3|1787.7|1781.7|1784.4|1778.4|37
1598441400000|2020-08-26 11:30:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|6
1598441700000|2020-08-26 11:35:00|1786.7|1780.7|1784.3|1778.3|1787.6|1781.6|1782.3|1776.3|24
1598442000000|2020-08-26 11:40:00|1784.1|1778.1|1782.8|1776.8|1784.1|1778.1|1782.3|1776.3|8
1598442300000|2020-08-26 11:45:00|1782.3|1776.3|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|3
1598442600000|2020-08-26 11:50:00|1782.4|1776.4|1783.6|1777.6|1783.6|1777.6|1782.4|1776.4|11
1598442900000|2020-08-26 11:55:00|1783.8|1777.8|1781.3|1775.3|1785.3|1779.3|1780.8|1774.8|58
1598443200000|2020-08-26 12:00:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1780.7|1774.7|15
1598443500000|2020-08-26 12:05:00|1783|1777|1781.8|1775.8|1783|1777|1780.8|1774.8|27
1598443800000|2020-08-26 12:10:00|1781.9|1775.9|1780.7|1774.7|1782.8|1776.8|1780.7|1774.7|27
1598444100000|2020-08-26 12:15:00|1781.3|1775.3|1782.8|1776.8|1784.1|1778.1|1780.7|1774.7|28
1598444400000|2020-08-26 12:20:00|1782.6|1776.6|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|31
1598444700000|2020-08-26 12:25:00|1783.5|1777.5|1782.4|1776.4|1783.8|1777.8|1782.3|1776.3|13
1598445000000|2020-08-26 12:30:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1778.9|1772.9|30
1598445300000|2020-08-26 12:35:00|1782.8|1776.8|1781.8|1775.8|1783|1777|1781.8|1775.8|19
1598445600000|2020-08-26 12:40:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.9|1775.9|2
1598445900000|2020-08-26 12:45:00|1782.8|1776.8|1784.2|1778.2|1784.9|1778.9|1782.3|1776.3|24
1598446200000|2020-08-26 12:50:00|1784.1|1778.1|1787.3|1781.3|1787.5|1781.5|1782.3|1776.3|40
1598446500000|2020-08-26 12:55:00|1787.1|1781.1|1785.8|1779.8|1787.5|1781.5|1783.8|1777.8|44
1598446800000|2020-08-26 13:00:00|1785.3|1779.3|1786.3|1780.3|1786.7|1780.7|1783|1777|78
1598447100000|2020-08-26 13:05:00|1786.1|1780.1|1784.4|1778.4|1786.1|1780.1|1784.3|1778.3|40
1598447400000|2020-08-26 13:10:00|1784.3|1778.3|1783.3|1777.3|1784.8|1778.8|1782.6|1776.6|49
1598447700000|2020-08-26 13:15:00|1783.5|1777.5|1782|1776|1783.8|1777.8|1781.8|1775.8|31
1598448000000|2020-08-26 13:20:00|1781.9|1775.9|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|12
1598448300000|2020-08-26 13:25:00|1782|1776|1781.4|1775.4|1782|1776|1781.3|1775.3|21
1598448600000|2020-08-26 13:30:00|1781.3|1775.3|1782.1|1776.1|1782.3|1776.3|1780.6|1774.6|21
1598448900000|2020-08-26 13:35:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.1|1775.1|17
1598449200000|2020-08-26 13:40:00|1782.1|1776.1|1781.3|1775.3|1782.3|1776.3|1781.1|1775.1|8
1598449500000|2020-08-26 13:45:00|1781.4|1775.4|1781.3|1775.3|1783.4|1777.4|1781.3|1775.3|35
1598449800000|2020-08-26 13:50:00|1781.4|1775.4|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|12
1598450100000|2020-08-26 13:55:00|1781.1|1775.1|1779.8|1773.8|1781.1|1775.1|1779.8|1773.8|11
1598450400000|2020-08-26 14:00:00|1780|1774|1779.3|1773.3|1780|1774|1779.3|1773.3|12
1598450700000|2020-08-26 14:05:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.5|1773.5|13
1598451000000|2020-08-26 14:10:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|19
1598451300000|2020-08-26 14:15:00|1779.6|1773.6|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|11
1598451600000|2020-08-26 14:20:00|1780.4|1774.4|1781|1775|1781|1775|1780.3|1774.3|8
1598451900000|2020-08-26 14:25:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|13
1598452200000|2020-08-26 14:30:00|1781.5|1775.5|1783.1|1777.1|1783.1|1777.1|1781.5|1775.5|13
1598452500000|2020-08-26 14:35:00|1783.3|1777.3|1784.8|1778.8|1785.3|1779.3|1783|1777|24
1598452800000|2020-08-26 14:40:00|1784.5|1778.5|1784.9|1778.9|1785.1|1779.1|1784.3|1778.3|32
1598453100000|2020-08-26 14:45:00|1784.8|1778.8|1783.5|1777.5|1787.6|1781.6|1781.7|1775.7|20
1598453400000|2020-08-26 14:50:00|1781.7|1775.7|1782.3|1776.3|1785.4|1779.4|1779.3|1773.3|39
1598453700000|2020-08-26 14:55:00|1782.5|1776.5|1780.8|1774.8|1782.6|1776.6|1779.8|1773.8|32
1598454000000|2020-08-26 15:00:00|1780.6|1774.6|1782.5|1776.5|1783.6|1777.6|1780.3|1774.3|29
1598454300000|2020-08-26 15:05:00|1782.6|1776.6|1783|1777|1786.4|1780.4|1782.5|1776.5|29
1598454600000|2020-08-26 15:10:00|1782.9|1776.9|1785.9|1779.9|1786.6|1780.6|1782.8|1776.8|42
1598454900000|2020-08-26 15:15:00|1786|1780|1784.8|1778.8|1789|1783|1784.3|1778.3|21
1598455200000|2020-08-26 15:20:00|1784.3|1778.3|1785.3|1779.3|1785.5|1779.5|1784.3|1778.3|15
1598455500000|2020-08-26 15:25:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|4
1598455800000|2020-08-26 15:30:00|1784.2|1778.2|1782|1776|1785.3|1779.3|1780.6|1774.6|82
1598456100000|2020-08-26 15:35:00|1782.1|1776.1|1783.3|1777.3|1783.5|1777.5|1781.5|1775.5|20
1598456400000|2020-08-26 15:40:00|1783.5|1777.5|1782.9|1776.9|1784.2|1778.2|1781.1|1775.1|33
1598456700000|2020-08-26 15:45:00|1783|1777|1781.8|1775.8|1783|1777|1781.8|1775.8|12
1598457000000|2020-08-26 15:50:00|1781.3|1775.3|1781.8|1775.8|1782.5|1776.5|1781.3|1775.3|14
1598457300000|2020-08-26 15:55:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|5
1598457600000|2020-08-26 16:00:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|7
1598457900000|2020-08-26 16:05:00|1781.8|1775.8|1782|1776|1782|1776|1781.8|1775.8|2
1598458500000|2020-08-26 16:15:00|1781.9|1775.9|1781.3|1775.3|1781.9|1775.9|1781.3|1775.3|7
1598459100000|2020-08-26 16:25:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|3
1598460000000|2020-08-26 16:40:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598460600000|2020-08-26 16:50:00|1782|1776|1781.8|1775.8|1782|1776|1781.8|1775.8|2
1598486400000|2020-08-27 00:00:00|1781.9|1775.9|1783.5|1777.5|1783.8|1777.8|1781.8|1775.8|7
1598486700000|2020-08-27 00:05:00|1784|1778|1785|1779|1785|1779|1784|1778|5
1598487000000|2020-08-27 00:10:00|1784.9|1778.9|1784.6|1778.6|1784.9|1778.9|1784|1778|4
1598487300000|2020-08-27 00:15:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598487600000|2020-08-27 00:20:00|1784.3|1778.3|1784|1778|1785.3|1779.3|1784|1778|10
1598487900000|2020-08-27 00:25:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598488500000|2020-08-27 00:35:00|1784|1778|1784|1778|1784.3|1778.3|1784|1778|3
1598488800000|2020-08-27 00:40:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1598489100000|2020-08-27 00:45:00|1783.6|1777.6|1783.5|1777.5|1783.6|1777.6|1783.5|1777.5|2
1598489400000|2020-08-27 00:50:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|2
1598489700000|2020-08-27 00:55:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.6|1777.6|2
1598490000000|2020-08-27 01:00:00|1783.5|1777.5|1784|1778|1784.5|1778.5|1783.5|1777.5|9
1598490300000|2020-08-27 01:05:00|1784.3|1778.3|1785.3|1779.3|1786|1780|1784.3|1778.3|27
1598490600000|2020-08-27 01:10:00|1785.4|1779.4|1785|1779|1785.4|1779.4|1784|1778|24
1598490900000|2020-08-27 01:15:00|1784.8|1778.8|1784|1778|1784.8|1778.8|1784|1778|5
1598491200000|2020-08-27 01:20:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1598491500000|2020-08-27 01:25:00|1783.8|1777.8|1784|1778|1784|1778|1783.8|1777.8|2
1598491800000|2020-08-27 01:30:00|1783.8|1777.8|1781.8|1775.8|1784|1778|1781.8|1775.8|25
1598492100000|2020-08-27 01:35:00|1781.3|1775.3|1781.8|1775.8|1782|1776|1781.3|1775.3|13
1598492400000|2020-08-27 01:40:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1598492700000|2020-08-27 01:45:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598493000000|2020-08-27 01:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598493600000|2020-08-27 02:00:00|1782.4|1776.4|1782.4|1776.4|1782.4|1776.4|1782.4|1776.4|1
1598493900000|2020-08-27 02:05:00|1782.8|1776.8|1783|1777|1783|1777|1782.8|1776.8|6
1598494200000|2020-08-27 02:10:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.3|1776.3|3
1598494500000|2020-08-27 02:15:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.5|1776.5|2
1598495400000|2020-08-27 02:30:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|3
1598495700000|2020-08-27 02:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|3
1598496000000|2020-08-27 02:40:00|1783|1777|1783|1777|1783.5|1777.5|1782.8|1776.8|6
1598496600000|2020-08-27 02:50:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1598496900000|2020-08-27 02:55:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1598497200000|2020-08-27 03:00:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598497500000|2020-08-27 03:05:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1598497800000|2020-08-27 03:10:00|1782.8|1776.8|1783.5|1777.5|1783.5|1777.5|1782.8|1776.8|3
1598498100000|2020-08-27 03:15:00|1783.3|1777.3|1784.3|1778.3|1784.5|1778.5|1783.3|1777.3|9
1598498400000|2020-08-27 03:20:00|1784|1778|1782.8|1776.8|1784|1778|1782.5|1776.5|6
1598498700000|2020-08-27 03:25:00|1782.9|1776.9|1782.8|1776.8|1783.5|1777.5|1782.8|1776.8|4
1598499000000|2020-08-27 03:30:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782.5|1776.5|3
1598499300000|2020-08-27 03:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1598501700000|2020-08-27 04:15:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598502000000|2020-08-27 04:20:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|2
1598502600000|2020-08-27 04:30:00|1782.8|1776.8|1784|1778|1784.3|1778.3|1782.8|1776.8|8
1598504400000|2020-08-27 05:00:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|3
1598505000000|2020-08-27 05:10:00|1785|1779|1784.8|1778.8|1785|1779|1784.8|1778.8|2
1598505300000|2020-08-27 05:15:00|1785.3|1779.3|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|2
1598505600000|2020-08-27 05:20:00|1784.9|1778.9|1785.5|1779.5|1785.8|1779.8|1784.9|1778.9|4
1598505900000|2020-08-27 05:25:00|1785.8|1779.8|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|3
1598506200000|2020-08-27 05:30:00|1785.5|1779.5|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|8
1598506500000|2020-08-27 05:35:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|4
1598506800000|2020-08-27 05:40:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|2
1598507100000|2020-08-27 05:45:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1598507400000|2020-08-27 05:50:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|2
1598507700000|2020-08-27 05:55:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|2
1598508000000|2020-08-27 06:00:00|1785.3|1779.3|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|7
1598508300000|2020-08-27 06:05:00|1785.3|1779.3|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|3
1598508900000|2020-08-27 06:15:00|1783.1|1777.1|1782.5|1776.5|1783.3|1777.3|1781.3|1775.3|16
1598509200000|2020-08-27 06:20:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|4
1598509500000|2020-08-27 06:25:00|1782.5|1776.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|4
1598510100000|2020-08-27 06:35:00|1780.8|1774.8|1782.3|1776.3|1782.3|1776.3|1780.8|1774.8|4
1598510400000|2020-08-27 06:40:00|1782.8|1776.8|1783.8|1777.8|1784.3|1778.3|1782.8|1776.8|6
1598510700000|2020-08-27 06:45:00|1784.3|1778.3|1783.5|1777.5|1784.3|1778.3|1783.3|1777.3|6
1598511000000|2020-08-27 06:50:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|2
1598511300000|2020-08-27 06:55:00|1783.6|1777.6|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|9
1598511600000|2020-08-27 07:00:00|1784.3|1778.3|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|20
1598511900000|2020-08-27 07:05:00|1782.1|1776.1|1782.8|1776.8|1782.9|1776.9|1782.1|1776.1|8
1598512200000|2020-08-27 07:10:00|1782.9|1776.9|1786.3|1780.3|1786.5|1780.5|1782.9|1776.9|40
1598512500000|2020-08-27 07:15:00|1786.4|1780.4|1785.8|1779.8|1786.4|1780.4|1785.8|1779.8|15
1598512800000|2020-08-27 07:20:00|1785.5|1779.5|1782.5|1776.5|1785.5|1779.5|1782.3|1776.3|30
1598513100000|2020-08-27 07:25:00|1782.8|1776.8|1780.3|1774.3|1783.5|1777.5|1780.3|1774.3|52
1598513400000|2020-08-27 07:30:00|1779.6|1773.6|1778.5|1772.5|1780|1774|1778.3|1772.3|38
1598513700000|2020-08-27 07:35:00|1778.4|1772.4|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|8
1598514000000|2020-08-27 07:40:00|1780|1774|1779.3|1773.3|1780.5|1774.5|1778.8|1772.8|25
1598514300000|2020-08-27 07:45:00|1779.8|1773.8|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|13
1598514600000|2020-08-27 07:50:00|1780.1|1774.1|1777|1771|1780.3|1774.3|1776.8|1770.8|36
1598514900000|2020-08-27 07:55:00|1777.3|1771.3|1777|1771|1777.8|1771.8|1777|1771|14
1598515200000|2020-08-27 08:00:00|1777.3|1771.3|1777.8|1771.8|1778.1|1772.1|1777|1771|30
1598515500000|2020-08-27 08:05:00|1777.9|1771.9|1779.8|1773.8|1779.8|1773.8|1777.8|1771.8|28
1598515800000|2020-08-27 08:10:00|1779.5|1773.5|1778.5|1772.5|1781|1775|1778|1772|53
1598516100000|2020-08-27 08:15:00|1778.4|1772.4|1780.5|1774.5|1780.5|1774.5|1778.3|1772.3|25
1598516400000|2020-08-27 08:20:00|1780.4|1774.4|1780.3|1774.3|1780.4|1774.4|1779.8|1773.8|19
1598516700000|2020-08-27 08:25:00|1780.5|1774.5|1782.8|1776.8|1782.8|1776.8|1780.5|1774.5|25
1598517000000|2020-08-27 08:30:00|1782.9|1776.9|1783.8|1777.8|1784.8|1778.8|1782.8|1776.8|16
1598517300000|2020-08-27 08:35:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1782.5|1776.5|9
1598517600000|2020-08-27 08:40:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|9
1598517900000|2020-08-27 08:45:00|1784.8|1778.8|1785.3|1779.3|1785.4|1779.4|1784.8|1778.8|7
1598518200000|2020-08-27 08:50:00|1785.1|1779.1|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|13
1598518500000|2020-08-27 08:55:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|4
1598518800000|2020-08-27 09:00:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|4
1598519100000|2020-08-27 09:05:00|1783.5|1777.5|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|9
1598520000000|2020-08-27 09:20:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|6
1598520300000|2020-08-27 09:25:00|1783.4|1777.4|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|16
1598520600000|2020-08-27 09:30:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|4
1598520900000|2020-08-27 09:35:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|4
1598521200000|2020-08-27 09:40:00|1783.8|1777.8|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|6
1598521500000|2020-08-27 09:45:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|3
1598521800000|2020-08-27 09:50:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1783.9|1777.9|2
1598522100000|2020-08-27 09:55:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|2
1598522400000|2020-08-27 10:00:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781|1775|18
1598523000000|2020-08-27 10:10:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781|1775|10
1598523300000|2020-08-27 10:15:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|2
1598523600000|2020-08-27 10:20:00|1782.9|1776.9|1783.8|1777.8|1784|1778|1782.9|1776.9|9
1598523900000|2020-08-27 10:25:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1598524200000|2020-08-27 10:30:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|3
1598524500000|2020-08-27 10:35:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1598524800000|2020-08-27 10:40:00|1783.6|1777.6|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|8
1598525100000|2020-08-27 10:45:00|1781.9|1775.9|1781|1775|1782.3|1776.3|1781|1775|5
1598525400000|2020-08-27 10:50:00|1781.1|1775.1|1781|1775|1781.3|1775.3|1780.8|1774.8|6
1598525700000|2020-08-27 10:55:00|1780.9|1774.9|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|4
1598526000000|2020-08-27 11:00:00|1782.3|1776.3|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|7
1598526300000|2020-08-27 11:05:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598526600000|2020-08-27 11:10:00|1782.3|1776.3|1782.8|1776.8|1783.1|1777.1|1782.3|1776.3|7
1598526900000|2020-08-27 11:15:00|1782.9|1776.9|1782.8|1776.8|1783.3|1777.3|1782.4|1776.4|8
1598527200000|2020-08-27 11:20:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1782.3|1776.3|17
1598527500000|2020-08-27 11:25:00|1783.1|1777.1|1782|1776|1783.1|1777.1|1781|1775|17
1598527800000|2020-08-27 11:30:00|1782.1|1776.1|1782.8|1776.8|1784.3|1778.3|1782|1776|16
1598528100000|2020-08-27 11:35:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1598528400000|2020-08-27 11:40:00|1782.9|1776.9|1783|1777|1783|1777|1782.8|1776.8|3
1598528700000|2020-08-27 11:45:00|1783.1|1777.1|1783.5|1777.5|1783.8|1777.8|1783.1|1777.1|7
1598529000000|2020-08-27 11:50:00|1783.4|1777.4|1781.8|1775.8|1783.5|1777.5|1781.8|1775.8|24
1598529300000|2020-08-27 11:55:00|1782|1776|1777.8|1771.8|1782.4|1776.4|1777.8|1771.8|53
1598529600000|2020-08-27 12:00:00|1778|1772|1776.1|1770.1|1778.8|1772.8|1771.7|1765.7|19
1598529900000|2020-08-27 12:05:00|1775.9|1769.9|1777.3|1771.3|1777.8|1771.8|1774.3|1768.3|21
1598530200000|2020-08-27 12:10:00|1777.1|1771.1|1778.8|1772.8|1781.8|1775.8|1776.3|1770.3|17
1598530500000|2020-08-27 12:15:00|1778.3|1772.3|1778.8|1772.8|1779.6|1773.6|1778.3|1772.3|7
1598530800000|2020-08-27 12:20:00|1780.1|1774.1|1777.8|1771.8|1780.1|1774.1|1777.8|1771.8|9
1598531100000|2020-08-27 12:25:00|1777.9|1771.9|1778.4|1772.4|1780.1|1774.1|1777.5|1771.5|20
1598531400000|2020-08-27 12:30:00|1778.5|1772.5|1780.3|1774.3|1783.5|1777.5|1778.5|1772.5|29
1598531700000|2020-08-27 12:35:00|1781.5|1775.5|1779.8|1773.8|1782.4|1776.4|1779.3|1773.3|27
1598532000000|2020-08-27 12:40:00|1779.9|1773.9|1780.8|1774.8|1782.2|1776.2|1779.8|1773.8|11
1598532300000|2020-08-27 12:45:00|1780.9|1774.9|1782.8|1776.8|1782.9|1776.9|1780.9|1774.9|32
1598532600000|2020-08-27 12:50:00|1782.3|1776.3|1782.3|1776.3|1782.6|1776.6|1781.8|1775.8|22
1598532900000|2020-08-27 12:55:00|1782.4|1776.4|1782.3|1776.3|1782.8|1776.8|1781.6|1775.6|32
1598533200000|2020-08-27 13:00:00|1782.5|1776.5|1782.8|1776.8|1784.7|1778.7|1782.3|1776.3|52
1598533500000|2020-08-27 13:05:00|1782.6|1776.6|1783.1|1777.1|1784.9|1778.9|1782.3|1776.3|96
1598533800000|2020-08-27 13:10:00|1783.3|1777.3|1784.3|1778.3|1784.3|1778.3|1782.8|1776.8|72
1598534100000|2020-08-27 13:15:00|1784|1778|1785.8|1779.8|1786.8|1780.8|1784|1778|66
1598534400000|2020-08-27 13:20:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784.8|1778.8|38
1598535000000|2020-08-27 13:30:00|1784.8|1778.8|1782.1|1776.1|1785|1779|1781.3|1775.3|55
1598535300000|2020-08-27 13:35:00|1781.8|1775.8|1776.8|1770.8|1782.3|1776.3|1776.3|1770.3|100
1598535600000|2020-08-27 13:40:00|1776.3|1770.3|1776.8|1770.8|1776.8|1770.8|1773.5|1767.5|77
1598535900000|2020-08-27 13:45:00|1776.9|1770.9|1776.8|1770.8|1777.3|1771.3|1775.3|1769.3|31
1598536200000|2020-08-27 13:50:00|1776.5|1770.5|1778.8|1772.8|1782|1776|1776.3|1770.3|39
1598536500000|2020-08-27 13:55:00|1779.3|1773.3|1778.7|1772.7|1779.3|1773.3|1777.8|1771.8|40
1598536800000|2020-08-27 14:00:00|1778.8|1772.8|1775.3|1769.3|1778.8|1772.8|1774.3|1768.3|57
1598537100000|2020-08-27 14:05:00|1774.8|1768.8|1767.5|1761.5|1774.8|1768.8|1765.8|1759.8|132
1598537400000|2020-08-27 14:10:00|1767.8|1761.8|1771|1765|1771|1765|1767.3|1761.3|52
1598537700000|2020-08-27 14:15:00|1770.8|1764.8|1773.3|1767.3|1773.5|1767.5|1769.8|1763.8|38
1598538000000|2020-08-27 14:20:00|1773.5|1767.5|1774.5|1768.5|1774.8|1768.8|1773.3|1767.3|24
1598538300000|2020-08-27 14:25:00|1774.6|1768.6|1775.3|1769.3|1776.8|1770.8|1774.3|1768.3|41
1598538600000|2020-08-27 14:30:00|1775.4|1769.4|1775.3|1769.3|1776.3|1770.3|1774|1768|30
1598538900000|2020-08-27 14:35:00|1775|1769|1774.3|1768.3|1775.3|1769.3|1773.8|1767.8|31
1598539200000|2020-08-27 14:40:00|1774.4|1768.4|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|36
1598539500000|2020-08-27 14:45:00|1774.6|1768.6|1771.8|1765.8|1774.8|1768.8|1771.5|1765.5|40
1598539800000|2020-08-27 14:50:00|1771.9|1765.9|1773.8|1767.8|1774.1|1768.1|1771.9|1765.9|34
1598540100000|2020-08-27 14:55:00|1773.9|1767.9|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|39
1598540400000|2020-08-27 15:00:00|1775.4|1769.4|1776.3|1770.3|1776.8|1770.8|1774.8|1768.8|57
1598540700000|2020-08-27 15:05:00|1776.4|1770.4|1778.6|1772.6|1779.4|1773.4|1773.2|1767.2|68
1598541000000|2020-08-27 15:10:00|1778.8|1772.8|1780.3|1774.3|1780.8|1774.8|1778.8|1772.8|60
1598541300000|2020-08-27 15:15:00|1780.4|1774.4|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|50
1598541600000|2020-08-27 15:20:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|24
1598541900000|2020-08-27 15:25:00|1781.9|1775.9|1783|1777|1788.2|1782.2|1781.8|1775.8|36
1598542200000|2020-08-27 15:30:00|1782.9|1776.9|1783.8|1777.8|1784.8|1778.8|1782.9|1776.9|28
1598542500000|2020-08-27 15:35:00|1783.3|1777.3|1783.8|1777.8|1784.6|1778.6|1783.3|1777.3|23
1598542800000|2020-08-27 15:40:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|11
1598543100000|2020-08-27 15:45:00|1783.6|1777.6|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|11
1598543400000|2020-08-27 15:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1598544000000|2020-08-27 16:00:00|1783.4|1777.4|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|7
1598544600000|2020-08-27 16:10:00|1783.5|1777.5|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|9
1598544900000|2020-08-27 16:15:00|1782.9|1776.9|1783.8|1777.8|1783.8|1777.8|1782.9|1776.9|8
1598545200000|2020-08-27 16:20:00|1783.4|1777.4|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|14
1598545500000|2020-08-27 16:25:00|1783.6|1777.6|1782.5|1776.5|1783.8|1777.8|1782.3|1776.3|12
1598546700000|2020-08-27 16:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|3
1598547000000|2020-08-27 16:50:00|1782.8|1776.8|1780.8|1774.8|1783|1777|1780.8|1774.8|5
1598547300000|2020-08-27 16:55:00|1780.9|1774.9|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1598572800000|2020-08-28 00:00:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1598573100000|2020-08-28 00:05:00|1780.8|1774.8|1780.8|1774.8|1781|1775|1780.8|1774.8|3
1598574000000|2020-08-28 00:20:00|1780.9|1774.9|1780.5|1774.5|1780.9|1774.9|1780.5|1774.5|4
1598575200000|2020-08-28 00:40:00|1780.8|1774.8|1781.5|1775.5|1781.8|1775.8|1780.8|1774.8|5
1598575500000|2020-08-28 00:45:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1598575800000|2020-08-28 00:50:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|4
1598576100000|2020-08-28 00:55:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|2
1598576400000|2020-08-28 01:00:00|1781.5|1775.5|1781.3|1775.3|1781.5|1775.5|1780.8|1774.8|12
1598577000000|2020-08-28 01:10:00|1781.4|1775.4|1781.5|1775.5|1781.8|1775.8|1781|1775|6
1598577300000|2020-08-28 01:15:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.5|1775.5|2
1598577600000|2020-08-28 01:20:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|4
1598577900000|2020-08-28 01:25:00|1781|1775|1781|1775|1781.4|1775.4|1781|1775|9
1598578200000|2020-08-28 01:30:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|7
1598578500000|2020-08-28 01:35:00|1781.5|1775.5|1783.8|1777.8|1783.8|1777.8|1781.5|1775.5|14
1598578800000|2020-08-28 01:40:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1784|1778|5
1598579100000|2020-08-28 01:45:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1598579400000|2020-08-28 01:50:00|1783.8|1777.8|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|4
1598579700000|2020-08-28 01:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598580000000|2020-08-28 02:00:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|3
1598580300000|2020-08-28 02:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784|1778|4
1598580600000|2020-08-28 02:10:00|1785|1779|1785.1|1779.1|1785.1|1779.1|1785|1779|2
1598580900000|2020-08-28 02:15:00|1785.4|1779.4|1785.1|1779.1|1785.4|1779.4|1785.1|1779.1|2
1598581500000|2020-08-28 02:25:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598581800000|2020-08-28 02:30:00|1785.5|1779.5|1784.5|1778.5|1785.5|1779.5|1784.5|1778.5|12
1598582100000|2020-08-28 02:35:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598582400000|2020-08-28 02:40:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|6
1598583000000|2020-08-28 02:50:00|1785.8|1779.8|1785.5|1779.5|1785.8|1779.8|1785.5|1779.5|2
1598583300000|2020-08-28 02:55:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1598583600000|2020-08-28 03:00:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1
1598583900000|2020-08-28 03:05:00|1785.3|1779.3|1784.5|1778.5|1785.3|1779.3|1784.5|1778.5|7
1598584200000|2020-08-28 03:10:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1784.3|1778.3|4
1598584500000|2020-08-28 03:15:00|1785|1779|1785|1779|1785.3|1779.3|1784.5|1778.5|7
1598585100000|2020-08-28 03:25:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598585700000|2020-08-28 03:35:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598586000000|2020-08-28 03:40:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598587200000|2020-08-28 04:00:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1598589900000|2020-08-28 04:45:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598590200000|2020-08-28 04:50:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1
1598590500000|2020-08-28 04:55:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|4
1598591100000|2020-08-28 05:05:00|1785.3|1779.3|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|3
1598591400000|2020-08-28 05:10:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|12
1598591700000|2020-08-28 05:15:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|3
1598592300000|2020-08-28 05:25:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1598592600000|2020-08-28 05:30:00|1784.3|1778.3|1785.3|1779.3|1785.5|1779.5|1784.3|1778.3|8
1598592900000|2020-08-28 05:35:00|1785.8|1779.8|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|6
1598593200000|2020-08-28 05:40:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|10
1598593500000|2020-08-28 05:45:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|12
1598594100000|2020-08-28 05:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.5|1780.5|5
1598594400000|2020-08-28 06:00:00|1786.5|1780.5|1785.5|1779.5|1786.8|1780.8|1785.5|1779.5|24
1598594700000|2020-08-28 06:05:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785|1779|26
1598595000000|2020-08-28 06:10:00|1785.3|1779.3|1786.3|1780.3|1787.8|1781.8|1785.3|1779.3|32
1598595300000|2020-08-28 06:15:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|13
1598595600000|2020-08-28 06:20:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|2
1598595900000|2020-08-28 06:25:00|1787.5|1781.5|1787.5|1781.5|1787.8|1781.8|1787.5|1781.5|3
1598596200000|2020-08-28 06:30:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|2
1598596500000|2020-08-28 06:35:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|4
1598596800000|2020-08-28 06:40:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1785.3|1779.3|12
1598597100000|2020-08-28 06:45:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1598597400000|2020-08-28 06:50:00|1787.4|1781.4|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|8
1598597700000|2020-08-28 06:55:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|8
1598598000000|2020-08-28 07:00:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|27
1598598300000|2020-08-28 07:05:00|1788.9|1782.9|1787.6|1781.6|1788.9|1782.9|1787.3|1781.3|28
1598598600000|2020-08-28 07:10:00|1787.8|1781.8|1786.9|1780.9|1787.9|1781.9|1786.8|1780.8|18
1598598900000|2020-08-28 07:15:00|1787|1781|1786.9|1780.9|1787.5|1781.5|1786.4|1780.4|33
1598599200000|2020-08-28 07:20:00|1787.1|1781.1|1787.9|1781.9|1788.4|1782.4|1786.9|1780.9|31
1598599500000|2020-08-28 07:25:00|1787.8|1781.8|1786.5|1780.5|1787.8|1781.8|1786|1780|15
1598599800000|2020-08-28 07:30:00|1786.9|1780.9|1785.4|1779.4|1786.9|1780.9|1784.9|1778.9|35
1598600100000|2020-08-28 07:35:00|1785.3|1779.3|1785.9|1779.9|1786.9|1780.9|1784.9|1778.9|36
1598600400000|2020-08-28 07:40:00|1785.8|1779.8|1785.9|1779.9|1786.4|1780.4|1784.9|1778.9|20
1598600700000|2020-08-28 07:45:00|1786|1780|1786.4|1780.4|1786.4|1780.4|1786|1780|8
1598601000000|2020-08-28 07:50:00|1786.5|1780.5|1787.4|1781.4|1787.4|1781.4|1786.5|1780.5|9
1598601300000|2020-08-28 07:55:00|1787.5|1781.5|1787.3|1781.3|1787.9|1781.9|1786.4|1780.4|12
1598601600000|2020-08-28 08:00:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|8
1598601900000|2020-08-28 08:05:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|10
1598602200000|2020-08-28 08:10:00|1786.8|1780.8|1787.3|1781.3|1788.6|1782.6|1786.8|1780.8|9
1598602500000|2020-08-28 08:15:00|1787.5|1781.5|1791.8|1785.8|1791.8|1785.8|1787.5|1781.5|14
1598602800000|2020-08-28 08:20:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|19
1598603100000|2020-08-28 08:25:00|1791.4|1785.4|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|11
1598603400000|2020-08-28 08:30:00|1790.9|1784.9|1790.1|1784.1|1791.8|1785.8|1790.1|1784.1|23
1598603700000|2020-08-28 08:35:00|1790.8|1784.8|1792|1786|1792.3|1786.3|1790.3|1784.3|19
1598604000000|2020-08-28 08:40:00|1792.3|1786.3|1791.8|1785.8|1792.5|1786.5|1791.3|1785.3|14
1598604300000|2020-08-28 08:45:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|3
1598604600000|2020-08-28 08:50:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|8
1598604900000|2020-08-28 08:55:00|1790.3|1784.3|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|6
1598605200000|2020-08-28 09:00:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|11
1598605500000|2020-08-28 09:05:00|1792.3|1786.3|1795.8|1789.8|1796.8|1790.8|1792.3|1786.3|18
1598605800000|2020-08-28 09:10:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|4
1598606100000|2020-08-28 09:15:00|1797.3|1791.3|1800.3|1794.3|1800.3|1794.3|1797.3|1791.3|9
1598606400000|2020-08-28 09:20:00|1800.1|1794.1|1799.3|1793.3|1800.1|1794.1|1798.3|1792.3|10
1598606700000|2020-08-28 09:25:00|1798.8|1792.8|1797.8|1791.8|1799.3|1793.3|1797.8|1791.8|10
1598607000000|2020-08-28 09:30:00|1797.3|1791.3|1799.3|1793.3|1799.3|1793.3|1797.3|1791.3|6
1598607300000|2020-08-28 09:35:00|1799.8|1793.8|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|3
1598607600000|2020-08-28 09:40:00|1799.5|1793.5|1801.3|1795.3|1801.8|1795.8|1799.3|1793.3|10
1598607900000|2020-08-28 09:45:00|1800.8|1794.8|1799.8|1793.8|1800.8|1794.8|1799.8|1793.8|11
1598608200000|2020-08-28 09:50:00|1799.6|1793.6|1799.3|1793.3|1799.6|1793.6|1799.3|1793.3|2
1598608500000|2020-08-28 09:55:00|1798.3|1792.3|1798.5|1792.5|1798.5|1792.5|1797.3|1791.3|27
1598608800000|2020-08-28 10:00:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1797.8|1791.8|12
1598609100000|2020-08-28 10:05:00|1798.5|1792.5|1797.8|1791.8|1798.5|1792.5|1797.8|1791.8|13
1598609400000|2020-08-28 10:10:00|1798|1792|1799.3|1793.3|1799.8|1793.8|1797.8|1791.8|17
1598609700000|2020-08-28 10:15:00|1798.8|1792.8|1799.8|1793.8|1800.4|1794.4|1798.8|1792.8|11
1598610000000|2020-08-28 10:20:00|1799.5|1793.5|1798.3|1792.3|1800.2|1794.2|1798.3|1792.3|14
1598610300000|2020-08-28 10:25:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1598610600000|2020-08-28 10:30:00|1799|1793|1799|1793|1799.8|1793.8|1798.3|1792.3|35
1598610900000|2020-08-28 10:35:00|1798.8|1792.8|1799.5|1793.5|1799.8|1793.8|1798.8|1792.8|30
1598611200000|2020-08-28 10:40:00|1799.6|1793.6|1799.3|1793.3|1800.3|1794.3|1799.3|1793.3|16
1598611500000|2020-08-28 10:45:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1799.3|1793.3|3
1598611800000|2020-08-28 10:50:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|9
1598612100000|2020-08-28 10:55:00|1798.1|1792.1|1799|1793|1799|1793|1797.3|1791.3|9
1598612400000|2020-08-28 11:00:00|1798.9|1792.9|1799.3|1793.3|1799.3|1793.3|1798.3|1792.3|8
1598612700000|2020-08-28 11:05:00|1798.8|1792.8|1799.3|1793.3|1799.5|1793.5|1798.8|1792.8|12
1598613000000|2020-08-28 11:10:00|1799.8|1793.8|1799.3|1793.3|1799.8|1793.8|1799.3|1793.3|2
1598613300000|2020-08-28 11:15:00|1799.5|1793.5|1798.5|1792.5|1799.8|1793.8|1798.5|1792.5|11
1598613600000|2020-08-28 11:20:00|1798.8|1792.8|1799.3|1793.3|1799.3|1793.3|1798.8|1792.8|2
1598613900000|2020-08-28 11:25:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1598614200000|2020-08-28 11:30:00|1798.9|1792.9|1800.8|1794.8|1804|1798|1798.8|1792.8|46
1598614500000|2020-08-28 11:35:00|1801.3|1795.3|1800.8|1794.8|1801.5|1795.5|1800.8|1794.8|14
1598614800000|2020-08-28 11:40:00|1800.3|1794.3|1800.3|1794.3|1801.3|1795.3|1800.3|1794.3|15
1598615100000|2020-08-28 11:45:00|1800.5|1794.5|1800.3|1794.3|1801.5|1795.5|1798.3|1792.3|17
1598615400000|2020-08-28 11:50:00|1800.5|1794.5|1800.8|1794.8|1801.3|1795.3|1799.3|1793.3|29
1598615700000|2020-08-28 11:55:00|1804.1|1798.1|1800|1794|1804.1|1798.1|1798.3|1792.3|139
1598616000000|2020-08-28 12:00:00|1800.3|1794.3|1801.5|1795.5|1801.5|1795.5|1800.3|1794.3|8
1598616300000|2020-08-28 12:05:00|1801.6|1795.6|1803.3|1797.3|1805.6|1799.6|1801.6|1795.6|19
1598616600000|2020-08-28 12:10:00|1803.1|1797.1|1804.3|1798.3|1804.8|1798.8|1802.8|1796.8|16
1598616900000|2020-08-28 12:15:00|1804.8|1798.8|1805|1799|1807.3|1801.3|1804.3|1798.3|21
1598617200000|2020-08-28 12:20:00|1805.3|1799.3|1807.8|1801.8|1807.8|1801.8|1805.3|1799.3|31
1598617500000|2020-08-28 12:25:00|1808.3|1802.3|1806.4|1800.4|1808.3|1802.3|1805.8|1799.8|20
1598617800000|2020-08-28 12:30:00|1806.6|1800.6|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|37
1598618100000|2020-08-28 12:35:00|1805.4|1799.4|1805.8|1799.8|1806.5|1800.5|1804.8|1798.8|22
1598618400000|2020-08-28 12:40:00|1806.3|1800.3|1806.5|1800.5|1806.8|1800.8|1806.1|1800.1|15
1598618700000|2020-08-28 12:45:00|1806.8|1800.8|1807.8|1801.8|1808.3|1802.3|1806.3|1800.3|22
1598619000000|2020-08-28 12:50:00|1807.3|1801.3|1808.3|1802.3|1813|1807|1807.3|1801.3|42
1598619300000|2020-08-28 12:55:00|1808|1802|1807.8|1801.8|1808.9|1802.9|1807.3|1801.3|26
1598619600000|2020-08-28 13:00:00|1807.5|1801.5|1806.3|1800.3|1811.1|1805.1|1806.3|1800.3|52
1598619900000|2020-08-28 13:05:00|1805.8|1799.8|1802.3|1796.3|1806.8|1800.8|1801.7|1795.7|73
1598620200000|2020-08-28 13:10:00|1802.4|1796.4|1801.3|1795.3|1803.8|1797.8|1797.6|1791.6|43
1598620500000|2020-08-28 13:15:00|1801.4|1795.4|1801.8|1795.8|1802.8|1796.8|1799.5|1793.5|41
1598620800000|2020-08-28 13:20:00|1801.5|1795.5|1800.3|1794.3|1801.8|1795.8|1799.8|1793.8|35
1598621100000|2020-08-28 13:25:00|1799.8|1793.8|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|31
1598621400000|2020-08-28 13:30:00|1799.3|1793.3|1799.8|1793.8|1801.1|1795.1|1798.8|1792.8|27
1598621700000|2020-08-28 13:35:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|16
1598622000000|2020-08-28 13:40:00|1800|1794|1800.4|1794.4|1800.4|1794.4|1798.8|1792.8|26
1598622300000|2020-08-28 13:45:00|1800.3|1794.3|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|6
1598622600000|2020-08-28 13:50:00|1800.3|1794.3|1801.3|1795.3|1802.9|1796.9|1799.8|1793.8|45
1598622900000|2020-08-28 13:55:00|1801.5|1795.5|1801.8|1795.8|1801.8|1795.8|1800.8|1794.8|17
1598623200000|2020-08-28 14:00:00|1802.1|1796.1|1801.8|1795.8|1802.1|1796.1|1801.3|1795.3|15
1598623500000|2020-08-28 14:05:00|1802|1796|1800.8|1794.8|1802.3|1796.3|1799.7|1793.7|35
1598623800000|2020-08-28 14:10:00|1800.5|1794.5|1799.8|1793.8|1802.9|1796.9|1799.3|1793.3|26
1598624100000|2020-08-28 14:15:00|1800|1794|1796.8|1790.8|1800|1794|1796.8|1790.8|10
1598624400000|2020-08-28 14:20:00|1797.3|1791.3|1796.8|1790.8|1798.3|1792.3|1793.6|1787.6|25
1598624700000|2020-08-28 14:25:00|1796.9|1790.9|1798.8|1792.8|1799.3|1793.3|1796.8|1790.8|21
1598625000000|2020-08-28 14:30:00|1798.3|1792.3|1798|1792|1798.5|1792.5|1795.8|1789.8|18
1598625300000|2020-08-28 14:35:00|1798.3|1792.3|1799.3|1793.3|1799.3|1793.3|1797.9|1791.9|23
1598625600000|2020-08-28 14:40:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1793.8|1787.8|27
1598625900000|2020-08-28 14:45:00|1799.4|1793.4|1801.2|1795.2|1802.8|1796.8|1799.3|1793.3|43
1598626200000|2020-08-28 14:50:00|1800.4|1794.4|1802.8|1796.8|1802.8|1796.8|1800.4|1794.4|21
1598626500000|2020-08-28 14:55:00|1801.7|1795.7|1801.3|1795.3|1802.3|1796.3|1797.8|1791.8|27
1598626800000|2020-08-28 15:00:00|1801.4|1795.4|1802.8|1796.8|1802.8|1796.8|1801.4|1795.4|10
1598627100000|2020-08-28 15:05:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.8|1795.8|5
1598627400000|2020-08-28 15:10:00|1801.9|1795.9|1801.3|1795.3|1802.3|1796.3|1799.8|1793.8|30
1598627700000|2020-08-28 15:15:00|1801.1|1795.1|1798.8|1792.8|1801.1|1795.1|1797.8|1791.8|26
1598628000000|2020-08-28 15:20:00|1798.3|1792.3|1797.3|1791.3|1798.3|1792.3|1797|1791|17
1598628300000|2020-08-28 15:25:00|1797.5|1791.5|1801.1|1795.1|1803.3|1797.3|1797.3|1791.3|30
1598628600000|2020-08-28 15:30:00|1801.2|1795.2|1803.3|1797.3|1804.9|1798.9|1799|1793|70
1598628900000|2020-08-28 15:35:00|1803.8|1797.8|1803.3|1797.3|1804.8|1798.8|1802.3|1796.3|27
1598629200000|2020-08-28 15:40:00|1803|1797|1802.8|1796.8|1803.3|1797.3|1802.5|1796.5|12
1598629500000|2020-08-28 15:45:00|1802.6|1796.6|1802.8|1796.8|1802.8|1796.8|1802|1796|9
1598629800000|2020-08-28 15:50:00|1803.3|1797.3|1800.9|1794.9|1803.5|1797.5|1799.9|1793.9|7
1598630100000|2020-08-28 15:55:00|1803.3|1797.3|1803.3|1797.3|1803.3|1797.3|1799.3|1793.3|28
1598630400000|2020-08-28 16:00:00|1803.5|1797.5|1802.8|1796.8|1803.8|1797.8|1802.3|1796.3|15
1598630700000|2020-08-28 16:05:00|1802.5|1796.5|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|14
1598631000000|2020-08-28 16:10:00|1803|1797|1802|1796|1803.3|1797.3|1802|1796|23
1598631300000|2020-08-28 16:15:00|1801.8|1795.8|1801.8|1795.8|1802|1796|1800.5|1794.5|13
1598631600000|2020-08-28 16:20:00|1802|1796|1801.8|1795.8|1802.8|1796.8|1800|1794|17
1598631900000|2020-08-28 16:25:00|1801.5|1795.5|1802.8|1796.8|1802.8|1796.8|1801|1795|16
1598632200000|2020-08-28 16:30:00|1803.3|1797.3|1802.8|1796.8|1803.8|1797.8|1802.8|1796.8|5
1598632500000|2020-08-28 16:35:00|1803|1797|1802.8|1796.8|1803|1797|1802.8|1796.8|5
1598632800000|2020-08-28 16:40:00|1803.3|1797.3|1803.5|1797.5|1803.5|1797.5|1803|1797|6
1598633100000|2020-08-28 16:45:00|1803.8|1797.8|1803.5|1797.5|1804.5|1798.5|1803.3|1797.3|12
1598633400000|2020-08-28 16:50:00|1804.3|1798.3|1802.5|1796.5|1804.3|1798.3|1802.5|1796.5|16
1598633700000|2020-08-28 16:55:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1802.8|1796.8|10
1598918400000|2020-09-01 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1598918700000|2020-09-01 00:05:00|1806.5|1800.5|1807.8|1801.8|1807.8|1801.8|1806.5|1800.5|6
1598919000000|2020-09-01 00:10:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|3
1598919900000|2020-09-01 00:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1598920500000|2020-09-01 00:35:00|1806.5|1800.5|1807.3|1801.3|1807.8|1801.8|1806.3|1800.3|7
1598920800000|2020-09-01 00:40:00|1806.5|1800.5|1806.5|1800.5|1807|1801|1806.3|1800.3|7
1598921100000|2020-09-01 00:45:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1598921400000|2020-09-01 00:50:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1598922000000|2020-09-01 01:00:00|1807|1801|1807.3|1801.3|1807.5|1801.5|1806.8|1800.8|10
1598922300000|2020-09-01 01:05:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.3|1801.3|5
1598922600000|2020-09-01 01:10:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|5
1598922900000|2020-09-01 01:15:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|3
1598923200000|2020-09-01 01:20:00|1807|1801|1805.5|1799.5|1807.8|1801.8|1805.3|1799.3|17
1598923500000|2020-09-01 01:25:00|1805.3|1799.3|1805.5|1799.5|1806.3|1800.3|1804.8|1798.8|26
1598923800000|2020-09-01 01:30:00|1805.3|1799.3|1804.8|1798.8|1805.8|1799.8|1804.3|1798.3|21
1598924100000|2020-09-01 01:35:00|1804.3|1798.3|1807.5|1801.5|1807.5|1801.5|1804.3|1798.3|18
1598924400000|2020-09-01 01:40:00|1807.8|1801.8|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|5
1598924700000|2020-09-01 01:45:00|1807.8|1801.8|1808|1802|1808|1802|1807.3|1801.3|7
1598925000000|2020-09-01 01:50:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|12
1598925300000|2020-09-01 01:55:00|1807.8|1801.8|1808|1802|1808.8|1802.8|1807.8|1801.8|8
1598925600000|2020-09-01 02:00:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1807.5|1801.5|10
1598925900000|2020-09-01 02:05:00|1808.8|1802.8|1809.3|1803.3|1809.5|1803.5|1808.5|1802.5|5
1598926200000|2020-09-01 02:10:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.3|1803.3|7
1598926800000|2020-09-01 02:20:00|1809.4|1803.4|1808.5|1802.5|1809.4|1803.4|1808.5|1802.5|2
1598927400000|2020-09-01 02:30:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|6
1598927700000|2020-09-01 02:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|5
1598928000000|2020-09-01 02:40:00|1808.8|1802.8|1809.3|1803.3|1809.3|1803.3|1808.8|1802.8|2
1598928300000|2020-09-01 02:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|7
1598928600000|2020-09-01 02:50:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1598928900000|2020-09-01 02:55:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1598929200000|2020-09-01 03:00:00|1808.3|1802.3|1809|1803|1809|1803|1808|1802|4
1598929500000|2020-09-01 03:05:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|4
1598929800000|2020-09-01 03:10:00|1809|1803|1809.8|1803.8|1809.8|1803.8|1809|1803|4
1598930100000|2020-09-01 03:15:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1
1598930400000|2020-09-01 03:20:00|1809.8|1803.8|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|5
1598930700000|2020-09-01 03:25:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931000000|2020-09-01 03:30:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931300000|2020-09-01 03:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1598931600000|2020-09-01 03:40:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1
1598931900000|2020-09-01 03:45:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1598932200000|2020-09-01 03:50:00|1809.5|1803.5|1810.3|1804.3|1810.5|1804.5|1809.5|1803.5|4
1598932500000|2020-09-01 03:55:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1598932800000|2020-09-01 04:00:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1598933100000|2020-09-01 04:05:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.5|1804.5|2
1598935200000|2020-09-01 04:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1598938200000|2020-09-01 05:30:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|3
1598938500000|2020-09-01 05:35:00|1810.3|1804.3|1811.3|1805.3|1811.5|1805.5|1810.3|1804.3|9
1598938800000|2020-09-01 05:40:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810|1804|11
1598939100000|2020-09-01 05:45:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.5|1805.5|2
1598939400000|2020-09-01 05:50:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|4
1598939700000|2020-09-01 05:55:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1811.8|1805.8|16
1598940000000|2020-09-01 06:00:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1598940300000|2020-09-01 06:05:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1811.8|1805.8|9
1598940600000|2020-09-01 06:10:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1811.8|1805.8|15
1598940900000|2020-09-01 06:15:00|1812.5|1806.5|1811.8|1805.8|1812.8|1806.8|1811.5|1805.5|22
1598941200000|2020-09-01 06:20:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|21
1598941500000|2020-09-01 06:25:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810.3|1804.3|13
1598941800000|2020-09-01 06:30:00|1811.3|1805.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|11
1598942100000|2020-09-01 06:35:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|10
1598942400000|2020-09-01 06:40:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|10
1598942700000|2020-09-01 06:45:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1812.3|1806.3|5
1598943000000|2020-09-01 06:50:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|7
1598943300000|2020-09-01 06:55:00|1813|1807|1814|1808|1814.5|1808.5|1813|1807|34
1598943600000|2020-09-01 07:00:00|1814.3|1808.3|1814.8|1808.8|1815.8|1809.8|1813.8|1807.8|36
1598943900000|2020-09-01 07:05:00|1814.9|1808.9|1815.8|1809.8|1815.8|1809.8|1814.9|1808.9|5
1598944500000|2020-09-01 07:15:00|1815.9|1809.9|1817.8|1811.8|1819.3|1813.3|1815.8|1809.8|29
1598944800000|2020-09-01 07:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1817.8|1811.8|12
1598945100000|2020-09-01 07:25:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|7
1598945400000|2020-09-01 07:30:00|1819.3|1813.3|1815.8|1809.8|1819.8|1813.8|1815|1809|17
1598945700000|2020-09-01 07:35:00|1816.3|1810.3|1816.8|1810.8|1817.3|1811.3|1816.3|1810.3|22
1598946000000|2020-09-01 07:40:00|1815.8|1809.8|1816.3|1810.3|1816.3|1810.3|1814.8|1808.8|27
1598946300000|2020-09-01 07:45:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.8|1810.8|16
1598946600000|2020-09-01 07:50:00|1816.8|1810.8|1817.8|1811.8|1817.8|1811.8|1816.8|1810.8|4
1598947200000|2020-09-01 08:00:00|1816.8|1810.8|1817.3|1811.3|1817.8|1811.8|1816.5|1810.5|10
1598947500000|2020-09-01 08:05:00|1816.3|1810.3|1815.8|1809.8|1816.8|1810.8|1815|1809|11
1598947800000|2020-09-01 08:10:00|1815.3|1809.3|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|2
1598948100000|2020-09-01 08:15:00|1816.3|1810.3|1817.3|1811.3|1818|1812|1816.3|1810.3|9
1598948400000|2020-09-01 08:20:00|1817.5|1811.5|1818.3|1812.3|1819|1813|1817.3|1811.3|14
1598948700000|2020-09-01 08:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1598949000000|2020-09-01 08:30:00|1818.6|1812.6|1816.8|1810.8|1818.6|1812.6|1816.8|1810.8|22
1598949300000|2020-09-01 08:35:00|1817.8|1811.8|1816.3|1810.3|1818.4|1812.4|1816.3|1810.3|16
1598949600000|2020-09-01 08:40:00|1815.8|1809.8|1815.5|1809.5|1816.1|1810.1|1814.3|1808.3|30
1598949900000|2020-09-01 08:45:00|1815.8|1809.8|1817.5|1811.5|1818.3|1812.3|1815.3|1809.3|33
1598950200000|2020-09-01 08:50:00|1817.8|1811.8|1817.3|1811.3|1819|1813|1817.3|1811.3|18
1598950500000|2020-09-01 08:55:00|1817.1|1811.1|1817.8|1811.8|1819.9|1813.9|1816.8|1810.8|16
1598950800000|2020-09-01 09:00:00|1816.8|1810.8|1818.1|1812.1|1819.3|1813.3|1816.5|1810.5|14
1598951100000|2020-09-01 09:05:00|1818.3|1812.3|1818.3|1812.3|1818.6|1812.6|1817.8|1811.8|5
1598951400000|2020-09-01 09:10:00|1818.8|1812.8|1818.8|1812.8|1821|1815|1818.3|1812.3|23
1598952000000|2020-09-01 09:20:00|1819.3|1813.3|1819.5|1813.5|1821|1815|1819.3|1813.3|11
1598952300000|2020-09-01 09:25:00|1819.8|1813.8|1819.3|1813.3|1821.1|1815.1|1819.3|1813.3|6
1598952600000|2020-09-01 09:30:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1598952900000|2020-09-01 09:35:00|1820.8|1814.8|1820.5|1814.5|1821.3|1815.3|1820.3|1814.3|8
1598953200000|2020-09-01 09:40:00|1821.3|1815.3|1821.7|1815.7|1821.7|1815.7|1819.4|1813.4|31
1598953500000|2020-09-01 09:45:00|1820.7|1814.7|1820.8|1814.8|1821.3|1815.3|1820.3|1814.3|19
1598953800000|2020-09-01 09:50:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|4
1598954100000|2020-09-01 09:55:00|1821.3|1815.3|1820.8|1814.8|1821.4|1815.4|1820.5|1814.5|5
1598954400000|2020-09-01 10:00:00|1820.5|1814.5|1820.3|1814.3|1821.2|1815.2|1820|1814|14
1598954700000|2020-09-01 10:05:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820.8|1814.8|11
1598955000000|2020-09-01 10:10:00|1820.5|1814.5|1820.8|1814.8|1821.3|1815.3|1820.5|1814.5|4
1598955300000|2020-09-01 10:15:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|8
1598955600000|2020-09-01 10:20:00|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1
1598955900000|2020-09-01 10:25:00|1822|1816|1822.5|1816.5|1822.8|1816.8|1822|1816|11
1598956200000|2020-09-01 10:30:00|1822.8|1816.8|1821.3|1815.3|1822.8|1816.8|1821.3|1815.3|7
1598956500000|2020-09-01 10:35:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1598956800000|2020-09-01 10:40:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1822|1816|14
1598957400000|2020-09-01 10:50:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|2
1598957700000|2020-09-01 10:55:00|1823.3|1817.3|1823.8|1817.8|1823.8|1817.8|1823.3|1817.3|2
1598958000000|2020-09-01 11:00:00|1824|1818|1822.8|1816.8|1827.1|1821.1|1822.8|1816.8|27
1598958300000|2020-09-01 11:05:00|1822.5|1816.5|1822|1816|1823.3|1817.3|1821.8|1815.8|23
1598958600000|2020-09-01 11:10:00|1822.3|1816.3|1820|1814|1822.3|1816.3|1820|1814|27
1598958900000|2020-09-01 11:15:00|1820.3|1814.3|1821.8|1815.8|1821.8|1815.8|1820.3|1814.3|11
1598959200000|2020-09-01 11:20:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|9
1598959500000|2020-09-01 11:25:00|1822|1816|1820.3|1814.3|1823.3|1817.3|1820|1814|23
1598959800000|2020-09-01 11:30:00|1821|1815|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|16
1598960100000|2020-09-01 11:35:00|1821|1815|1821.8|1815.8|1822|1816|1820.8|1814.8|11
1598960400000|2020-09-01 11:40:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1820.8|1814.8|11
1598960700000|2020-09-01 11:45:00|1821.3|1815.3|1820.8|1814.8|1824.4|1818.4|1820.5|1814.5|19
1598961000000|2020-09-01 11:50:00|1821.3|1815.3|1821.3|1815.3|1822.3|1816.3|1820.8|1814.8|8
1598961300000|2020-09-01 11:55:00|1820.8|1814.8|1822.5|1816.5|1822.8|1816.8|1819.8|1813.8|70
1598961600000|2020-09-01 12:00:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1822.3|1816.3|34
1598961900000|2020-09-01 12:05:00|1824.6|1818.6|1824.8|1818.8|1825.1|1819.1|1823.8|1817.8|17
1598962200000|2020-09-01 12:10:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|5
1598962500000|2020-09-01 12:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1598962800000|2020-09-01 12:20:00|1823.8|1817.8|1824.3|1818.3|1825.2|1819.2|1823.8|1817.8|38
1598963100000|2020-09-01 12:25:00|1824.6|1818.6|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|21
1598963400000|2020-09-01 12:30:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|6
1598963700000|2020-09-01 12:35:00|1824.9|1818.9|1824.8|1818.8|1824.9|1818.9|1824.8|1818.8|2
1598964000000|2020-09-01 12:40:00|1824|1818|1824.4|1818.4|1824.8|1818.8|1823.8|1817.8|14
1598964300000|2020-09-01 12:45:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1824|1818|12
1598964600000|2020-09-01 12:50:00|1825.5|1819.5|1825.3|1819.3|1826.4|1820.4|1825|1819|27
1598964900000|2020-09-01 12:55:00|1825.4|1819.4|1825.8|1819.8|1827.8|1821.8|1825.4|1819.4|26
1598965200000|2020-09-01 13:00:00|1825.3|1819.3|1825.7|1819.7|1827.4|1821.4|1823.8|1817.8|106
1598965500000|2020-09-01 13:05:00|1825|1819|1824|1818|1826.5|1820.5|1823.8|1817.8|62
1598965800000|2020-09-01 13:10:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1823.8|1817.8|38
1598966100000|2020-09-01 13:15:00|1825.4|1819.4|1824.8|1818.8|1827.3|1821.3|1824.8|1818.8|35
1598966400000|2020-09-01 13:20:00|1825|1819|1825.3|1819.3|1828.1|1822.1|1824.3|1818.3|62
1598966700000|2020-09-01 13:25:00|1826.9|1820.9|1821.3|1815.3|1826.9|1820.9|1821.3|1815.3|30
1598967000000|2020-09-01 13:30:00|1821.4|1815.4|1824.5|1818.5|1827.8|1821.8|1821.4|1815.4|108
1598967300000|2020-09-01 13:35:00|1823.6|1817.6|1824.3|1818.3|1828.4|1822.4|1822.8|1816.8|126
1598967600000|2020-09-01 13:40:00|1824.5|1818.5|1826.6|1820.6|1828.6|1822.6|1823.8|1817.8|31
1598967900000|2020-09-01 13:45:00|1825.3|1819.3|1826.8|1820.8|1827.6|1821.6|1825.3|1819.3|48
1598968200000|2020-09-01 13:50:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1826.3|1820.3|27
1598968500000|2020-09-01 13:55:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.8|1819.8|8
1598968800000|2020-09-01 14:00:00|1826.3|1820.3|1822.3|1816.3|1826.6|1820.6|1821.8|1815.8|69
1598969100000|2020-09-01 14:05:00|1821.8|1815.8|1821.8|1815.8|1825.8|1819.8|1820.8|1814.8|38
1598969400000|2020-09-01 14:10:00|1822|1816|1822.8|1816.8|1826.1|1820.1|1821.8|1815.8|41
1598969700000|2020-09-01 14:15:00|1822.3|1816.3|1822.5|1816.5|1825.5|1819.5|1820.8|1814.8|54
1598970000000|2020-09-01 14:20:00|1822.4|1816.4|1823.8|1817.8|1825.6|1819.6|1821.8|1815.8|63
1598970300000|2020-09-01 14:25:00|1823.3|1817.3|1823.8|1817.8|1825.5|1819.5|1822.8|1816.8|57
1598970600000|2020-09-01 14:30:00|1823|1817|1823.4|1817.4|1825.3|1819.3|1822.8|1816.8|49
1598970900000|2020-09-01 14:35:00|1823.3|1817.3|1824.8|1818.8|1827.7|1821.7|1823.3|1817.3|65
1598971200000|2020-09-01 14:40:00|1825|1819|1825.3|1819.3|1828.7|1822.7|1824.8|1818.8|59
1598971500000|2020-09-01 14:45:00|1824.8|1818.8|1825.3|1819.3|1825.9|1819.9|1823.8|1817.8|42
1598971800000|2020-09-01 14:50:00|1825.5|1819.5|1823.3|1817.3|1826.3|1820.3|1823.3|1817.3|59
1598972100000|2020-09-01 14:55:00|1823.5|1817.5|1821.6|1815.6|1823.9|1817.9|1820.8|1814.8|59
1598972400000|2020-09-01 15:00:00|1821.5|1815.5|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|29
1598972700000|2020-09-01 15:05:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|11
1598973000000|2020-09-01 15:10:00|1822.3|1816.3|1821.8|1815.8|1822.9|1816.9|1821.3|1815.3|32
1598973300000|2020-09-01 15:15:00|1821.3|1815.3|1822.8|1816.8|1822.8|1816.8|1819.8|1813.8|34
1598973600000|2020-09-01 15:20:00|1822.9|1816.9|1825.8|1819.8|1825.8|1819.8|1822.9|1816.9|11
1598973900000|2020-09-01 15:25:00|1825.3|1819.3|1821.3|1815.3|1825.3|1819.3|1821.3|1815.3|55
1598974200000|2020-09-01 15:30:00|1821.5|1815.5|1820.5|1814.5|1824.8|1818.8|1815.4|1809.4|127
1598974500000|2020-09-01 15:35:00|1820.6|1814.6|1820.4|1814.4|1825.1|1819.1|1819.8|1813.8|67
1598974800000|2020-09-01 15:40:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1817.3|1811.3|59
1598975100000|2020-09-01 15:45:00|1819.6|1813.6|1819.8|1813.8|1820.3|1814.3|1818.8|1812.8|28
1598975400000|2020-09-01 15:50:00|1819.3|1813.3|1819.3|1813.3|1819.8|1813.8|1815.9|1809.9|23
1598975700000|2020-09-01 15:55:00|1818|1812|1820.3|1814.3|1822.9|1816.9|1818|1812|33
1598976000000|2020-09-01 16:00:00|1820|1814|1819.5|1813.5|1820|1814|1819.4|1813.4|6
1598976300000|2020-09-01 16:05:00|1819.1|1813.1|1818.8|1812.8|1819.3|1813.3|1818.8|1812.8|5
1598976600000|2020-09-01 16:10:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1598976900000|2020-09-01 16:15:00|1819.4|1813.4|1820.3|1814.3|1820.8|1814.8|1819.4|1813.4|18
1598977200000|2020-09-01 16:20:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|4
1598977500000|2020-09-01 16:25:00|1820.6|1814.6|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|3
1598977800000|2020-09-01 16:30:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|10
1598978100000|2020-09-01 16:35:00|1821|1815|1821.5|1815.5|1821.5|1815.5|1820.5|1814.5|5
1598978400000|2020-09-01 16:40:00|1821.6|1815.6|1821.8|1815.8|1822|1816|1821.6|1815.6|7
1598978700000|2020-09-01 16:45:00|1821.6|1815.6|1822|1816|1822|1816|1821.3|1815.3|6
1598979000000|2020-09-01 16:50:00|1821.9|1815.9|1821|1815|1821.9|1815.9|1820.9|1814.9|7
1598979300000|2020-09-01 16:55:00|1820.8|1814.8|1820.8|1814.8|1821|1815|1820.8|1814.8|9
1598918400000|2020-09-01 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1598918700000|2020-09-01 00:05:00|1806.5|1800.5|1807.8|1801.8|1807.8|1801.8|1806.5|1800.5|6
1598919000000|2020-09-01 00:10:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|3
1598919900000|2020-09-01 00:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1598920500000|2020-09-01 00:35:00|1806.5|1800.5|1807.3|1801.3|1807.8|1801.8|1806.3|1800.3|7
1598920800000|2020-09-01 00:40:00|1806.5|1800.5|1806.5|1800.5|1807|1801|1806.3|1800.3|7
1598921100000|2020-09-01 00:45:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1598921400000|2020-09-01 00:50:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1598922000000|2020-09-01 01:00:00|1807|1801|1807.3|1801.3|1807.5|1801.5|1806.8|1800.8|10
1598922300000|2020-09-01 01:05:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.3|1801.3|5
1598922600000|2020-09-01 01:10:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|5
1598922900000|2020-09-01 01:15:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|3
1598923200000|2020-09-01 01:20:00|1807|1801|1805.5|1799.5|1807.8|1801.8|1805.3|1799.3|17
1598923500000|2020-09-01 01:25:00|1805.3|1799.3|1805.5|1799.5|1806.3|1800.3|1804.8|1798.8|26
1598923800000|2020-09-01 01:30:00|1805.3|1799.3|1804.8|1798.8|1805.8|1799.8|1804.3|1798.3|21
1598924100000|2020-09-01 01:35:00|1804.3|1798.3|1807.5|1801.5|1807.5|1801.5|1804.3|1798.3|18
1598924400000|2020-09-01 01:40:00|1807.8|1801.8|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|5
1598924700000|2020-09-01 01:45:00|1807.8|1801.8|1808|1802|1808|1802|1807.3|1801.3|7
1598925000000|2020-09-01 01:50:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|12
1598925300000|2020-09-01 01:55:00|1807.8|1801.8|1808|1802|1808.8|1802.8|1807.8|1801.8|8
1598925600000|2020-09-01 02:00:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1807.5|1801.5|10
1598925900000|2020-09-01 02:05:00|1808.8|1802.8|1809.3|1803.3|1809.5|1803.5|1808.5|1802.5|5
1598926200000|2020-09-01 02:10:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.3|1803.3|7
1598926800000|2020-09-01 02:20:00|1809.4|1803.4|1808.5|1802.5|1809.4|1803.4|1808.5|1802.5|2
1598927400000|2020-09-01 02:30:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|6
1598927700000|2020-09-01 02:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|5
1598928000000|2020-09-01 02:40:00|1808.8|1802.8|1809.3|1803.3|1809.3|1803.3|1808.8|1802.8|2
1598928300000|2020-09-01 02:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|7
1598928600000|2020-09-01 02:50:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1598928900000|2020-09-01 02:55:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1598929200000|2020-09-01 03:00:00|1808.3|1802.3|1809|1803|1809|1803|1808|1802|4
1598929500000|2020-09-01 03:05:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|4
1598929800000|2020-09-01 03:10:00|1809|1803|1809.8|1803.8|1809.8|1803.8|1809|1803|4
1598930100000|2020-09-01 03:15:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1
1598930400000|2020-09-01 03:20:00|1809.8|1803.8|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|5
1598930700000|2020-09-01 03:25:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931000000|2020-09-01 03:30:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931300000|2020-09-01 03:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1598931600000|2020-09-01 03:40:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1
1598931900000|2020-09-01 03:45:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1598932200000|2020-09-01 03:50:00|1809.5|1803.5|1810.3|1804.3|1810.5|1804.5|1809.5|1803.5|4
1598932500000|2020-09-01 03:55:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1598932800000|2020-09-01 04:00:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1598933100000|2020-09-01 04:05:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.5|1804.5|2
1598935200000|2020-09-01 04:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1598938200000|2020-09-01 05:30:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|3
1598938500000|2020-09-01 05:35:00|1810.3|1804.3|1811.3|1805.3|1811.5|1805.5|1810.3|1804.3|9
1598938800000|2020-09-01 05:40:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810|1804|11
1598939100000|2020-09-01 05:45:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.5|1805.5|2
1598939400000|2020-09-01 05:50:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|4
1598939700000|2020-09-01 05:55:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1811.8|1805.8|16
1598940000000|2020-09-01 06:00:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1598940300000|2020-09-01 06:05:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1811.8|1805.8|9
1598940600000|2020-09-01 06:10:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1811.8|1805.8|15
1598940900000|2020-09-01 06:15:00|1812.5|1806.5|1811.8|1805.8|1812.8|1806.8|1811.5|1805.5|22
1598941200000|2020-09-01 06:20:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|21
1598941500000|2020-09-01 06:25:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810.3|1804.3|13
1598941800000|2020-09-01 06:30:00|1811.3|1805.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|11
1598942100000|2020-09-01 06:35:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|10
1598942400000|2020-09-01 06:40:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|10
1598942700000|2020-09-01 06:45:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1812.3|1806.3|5
1598943000000|2020-09-01 06:50:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|7
1598943300000|2020-09-01 06:55:00|1813|1807|1814|1808|1814.5|1808.5|1813|1807|34
1598943600000|2020-09-01 07:00:00|1814.3|1808.3|1814.8|1808.8|1815.8|1809.8|1813.8|1807.8|36
1598943900000|2020-09-01 07:05:00|1814.9|1808.9|1815.8|1809.8|1815.8|1809.8|1814.9|1808.9|5
1598944500000|2020-09-01 07:15:00|1815.9|1809.9|1817.8|1811.8|1819.3|1813.3|1815.8|1809.8|29
1598944800000|2020-09-01 07:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1817.8|1811.8|12
1598945100000|2020-09-01 07:25:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|7
1598945400000|2020-09-01 07:30:00|1819.3|1813.3|1815.8|1809.8|1819.8|1813.8|1815|1809|17
1598945700000|2020-09-01 07:35:00|1816.3|1810.3|1816.8|1810.8|1817.3|1811.3|1816.3|1810.3|22
1598946000000|2020-09-01 07:40:00|1815.8|1809.8|1816.3|1810.3|1816.3|1810.3|1814.8|1808.8|27
1598946300000|2020-09-01 07:45:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.8|1810.8|16
1598946600000|2020-09-01 07:50:00|1816.8|1810.8|1817.8|1811.8|1817.8|1811.8|1816.8|1810.8|4
1598947200000|2020-09-01 08:00:00|1816.8|1810.8|1817.3|1811.3|1817.8|1811.8|1816.5|1810.5|10
1598947500000|2020-09-01 08:05:00|1816.3|1810.3|1815.8|1809.8|1816.8|1810.8|1815|1809|11
1598947800000|2020-09-01 08:10:00|1815.3|1809.3|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|2
1598948100000|2020-09-01 08:15:00|1816.3|1810.3|1817.3|1811.3|1818|1812|1816.3|1810.3|9
1598948400000|2020-09-01 08:20:00|1817.5|1811.5|1818.3|1812.3|1819|1813|1817.3|1811.3|14
1598948700000|2020-09-01 08:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1598949000000|2020-09-01 08:30:00|1818.6|1812.6|1816.8|1810.8|1818.6|1812.6|1816.8|1810.8|22
1598949300000|2020-09-01 08:35:00|1817.8|1811.8|1816.3|1810.3|1818.4|1812.4|1816.3|1810.3|16
1598949600000|2020-09-01 08:40:00|1815.8|1809.8|1815.5|1809.5|1816.1|1810.1|1814.3|1808.3|30
1598949900000|2020-09-01 08:45:00|1815.8|1809.8|1817.5|1811.5|1818.3|1812.3|1815.3|1809.3|33
1598950200000|2020-09-01 08:50:00|1817.8|1811.8|1817.3|1811.3|1819|1813|1817.3|1811.3|18
1598950500000|2020-09-01 08:55:00|1817.1|1811.1|1817.8|1811.8|1819.9|1813.9|1816.8|1810.8|16
1598950800000|2020-09-01 09:00:00|1816.8|1810.8|1818.1|1812.1|1819.3|1813.3|1816.5|1810.5|14
1598951100000|2020-09-01 09:05:00|1818.3|1812.3|1818.3|1812.3|1818.6|1812.6|1817.8|1811.8|5
1598951400000|2020-09-01 09:10:00|1818.8|1812.8|1818.8|1812.8|1821|1815|1818.3|1812.3|23
1598952000000|2020-09-01 09:20:00|1819.3|1813.3|1819.5|1813.5|1821|1815|1819.3|1813.3|11
1598952300000|2020-09-01 09:25:00|1819.8|1813.8|1819.3|1813.3|1821.1|1815.1|1819.3|1813.3|6
1598952600000|2020-09-01 09:30:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1598952900000|2020-09-01 09:35:00|1820.8|1814.8|1820.5|1814.5|1821.3|1815.3|1820.3|1814.3|8
1598953200000|2020-09-01 09:40:00|1821.3|1815.3|1821.7|1815.7|1821.7|1815.7|1819.4|1813.4|31
1598953500000|2020-09-01 09:45:00|1820.7|1814.7|1820.8|1814.8|1821.3|1815.3|1820.3|1814.3|19
1598953800000|2020-09-01 09:50:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|4
1598954100000|2020-09-01 09:55:00|1821.3|1815.3|1820.8|1814.8|1821.4|1815.4|1820.5|1814.5|5
1598954400000|2020-09-01 10:00:00|1820.5|1814.5|1820.3|1814.3|1821.2|1815.2|1820|1814|14
1598954700000|2020-09-01 10:05:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820.8|1814.8|11
1598955000000|2020-09-01 10:10:00|1820.5|1814.5|1820.8|1814.8|1821.3|1815.3|1820.5|1814.5|4
1598955300000|2020-09-01 10:15:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|8
1598955600000|2020-09-01 10:20:00|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1
1598955900000|2020-09-01 10:25:00|1822|1816|1822.5|1816.5|1822.8|1816.8|1822|1816|11
1598956200000|2020-09-01 10:30:00|1822.8|1816.8|1821.3|1815.3|1822.8|1816.8|1821.3|1815.3|7
1598956500000|2020-09-01 10:35:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1598956800000|2020-09-01 10:40:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1822|1816|14
1598957400000|2020-09-01 10:50:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|2
1598957700000|2020-09-01 10:55:00|1823.3|1817.3|1823.8|1817.8|1823.8|1817.8|1823.3|1817.3|2
1598958000000|2020-09-01 11:00:00|1824|1818|1822.8|1816.8|1827.1|1821.1|1822.8|1816.8|27
1598958300000|2020-09-01 11:05:00|1822.5|1816.5|1822|1816|1823.3|1817.3|1821.8|1815.8|23
1598958600000|2020-09-01 11:10:00|1822.3|1816.3|1820|1814|1822.3|1816.3|1820|1814|27
1598958900000|2020-09-01 11:15:00|1820.3|1814.3|1821.8|1815.8|1821.8|1815.8|1820.3|1814.3|11
1598959200000|2020-09-01 11:20:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|9
1598959500000|2020-09-01 11:25:00|1822|1816|1820.3|1814.3|1823.3|1817.3|1820|1814|23
1598959800000|2020-09-01 11:30:00|1821|1815|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|16
1598960100000|2020-09-01 11:35:00|1821|1815|1821.8|1815.8|1822|1816|1820.8|1814.8|11
1598960400000|2020-09-01 11:40:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1820.8|1814.8|11
1598960700000|2020-09-01 11:45:00|1821.3|1815.3|1820.8|1814.8|1824.4|1818.4|1820.5|1814.5|19
1598961000000|2020-09-01 11:50:00|1821.3|1815.3|1821.3|1815.3|1822.3|1816.3|1820.8|1814.8|8
1598961300000|2020-09-01 11:55:00|1820.8|1814.8|1822.5|1816.5|1822.8|1816.8|1819.8|1813.8|70
1598961600000|2020-09-01 12:00:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1822.3|1816.3|34
1598961900000|2020-09-01 12:05:00|1824.6|1818.6|1824.8|1818.8|1825.1|1819.1|1823.8|1817.8|17
1598962200000|2020-09-01 12:10:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|5
1598962500000|2020-09-01 12:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1598962800000|2020-09-01 12:20:00|1823.8|1817.8|1824.3|1818.3|1825.2|1819.2|1823.8|1817.8|38
1598963100000|2020-09-01 12:25:00|1824.6|1818.6|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|21
1598963400000|2020-09-01 12:30:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|6
1598963700000|2020-09-01 12:35:00|1824.9|1818.9|1824.8|1818.8|1824.9|1818.9|1824.8|1818.8|2
1598964000000|2020-09-01 12:40:00|1824|1818|1824.4|1818.4|1824.8|1818.8|1823.8|1817.8|14
1598964300000|2020-09-01 12:45:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1824|1818|12
1598964600000|2020-09-01 12:50:00|1825.5|1819.5|1825.3|1819.3|1826.4|1820.4|1825|1819|27
1598964900000|2020-09-01 12:55:00|1825.4|1819.4|1825.8|1819.8|1827.8|1821.8|1825.4|1819.4|26
1598965200000|2020-09-01 13:00:00|1825.3|1819.3|1825.7|1819.7|1827.4|1821.4|1823.8|1817.8|106
1598965500000|2020-09-01 13:05:00|1825|1819|1824|1818|1826.5|1820.5|1823.8|1817.8|62
1598965800000|2020-09-01 13:10:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1823.8|1817.8|38
1598966100000|2020-09-01 13:15:00|1825.4|1819.4|1824.8|1818.8|1827.3|1821.3|1824.8|1818.8|35
1598966400000|2020-09-01 13:20:00|1825|1819|1825.3|1819.3|1828.1|1822.1|1824.3|1818.3|62
1598966700000|2020-09-01 13:25:00|1826.9|1820.9|1821.3|1815.3|1826.9|1820.9|1821.3|1815.3|30
1598967000000|2020-09-01 13:30:00|1821.4|1815.4|1824.5|1818.5|1827.8|1821.8|1821.4|1815.4|108
1598967300000|2020-09-01 13:35:00|1823.6|1817.6|1824.3|1818.3|1828.4|1822.4|1822.8|1816.8|126
1598967600000|2020-09-01 13:40:00|1824.5|1818.5|1826.6|1820.6|1828.6|1822.6|1823.8|1817.8|31
1598967900000|2020-09-01 13:45:00|1825.3|1819.3|1826.8|1820.8|1827.6|1821.6|1825.3|1819.3|48
1598968200000|2020-09-01 13:50:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1826.3|1820.3|27
1598968500000|2020-09-01 13:55:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.8|1819.8|8
1598968800000|2020-09-01 14:00:00|1826.3|1820.3|1822.3|1816.3|1826.6|1820.6|1821.8|1815.8|69
1598969100000|2020-09-01 14:05:00|1821.8|1815.8|1821.8|1815.8|1825.8|1819.8|1820.8|1814.8|38
1598969400000|2020-09-01 14:10:00|1822|1816|1822.8|1816.8|1826.1|1820.1|1821.8|1815.8|41
1598969700000|2020-09-01 14:15:00|1822.3|1816.3|1822.5|1816.5|1825.5|1819.5|1820.8|1814.8|54
1598970000000|2020-09-01 14:20:00|1822.4|1816.4|1823.8|1817.8|1825.6|1819.6|1821.8|1815.8|63
1598970300000|2020-09-01 14:25:00|1823.3|1817.3|1823.8|1817.8|1825.5|1819.5|1822.8|1816.8|57
1598970600000|2020-09-01 14:30:00|1823|1817|1823.4|1817.4|1825.3|1819.3|1822.8|1816.8|49
1598970900000|2020-09-01 14:35:00|1823.3|1817.3|1824.8|1818.8|1827.7|1821.7|1823.3|1817.3|65
1598971200000|2020-09-01 14:40:00|1825|1819|1825.3|1819.3|1828.7|1822.7|1824.8|1818.8|59
1598971500000|2020-09-01 14:45:00|1824.8|1818.8|1825.3|1819.3|1825.9|1819.9|1823.8|1817.8|42
1598971800000|2020-09-01 14:50:00|1825.5|1819.5|1823.3|1817.3|1826.3|1820.3|1823.3|1817.3|59
1598972100000|2020-09-01 14:55:00|1823.5|1817.5|1821.6|1815.6|1823.9|1817.9|1820.8|1814.8|59
1598972400000|2020-09-01 15:00:00|1821.5|1815.5|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|29
1598972700000|2020-09-01 15:05:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|11
1598973000000|2020-09-01 15:10:00|1822.3|1816.3|1821.8|1815.8|1822.9|1816.9|1821.3|1815.3|32
1598973300000|2020-09-01 15:15:00|1821.3|1815.3|1822.8|1816.8|1822.8|1816.8|1819.8|1813.8|34
1598973600000|2020-09-01 15:20:00|1822.9|1816.9|1825.8|1819.8|1825.8|1819.8|1822.9|1816.9|11
1598973900000|2020-09-01 15:25:00|1825.3|1819.3|1821.3|1815.3|1825.3|1819.3|1821.3|1815.3|55
1598974200000|2020-09-01 15:30:00|1821.5|1815.5|1820.5|1814.5|1824.8|1818.8|1815.4|1809.4|127
1598974500000|2020-09-01 15:35:00|1820.6|1814.6|1820.4|1814.4|1825.1|1819.1|1819.8|1813.8|67
1598974800000|2020-09-01 15:40:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1817.3|1811.3|59
1598975100000|2020-09-01 15:45:00|1819.6|1813.6|1819.8|1813.8|1820.3|1814.3|1818.8|1812.8|28
1598975400000|2020-09-01 15:50:00|1819.3|1813.3|1819.3|1813.3|1819.8|1813.8|1815.9|1809.9|23
1598975700000|2020-09-01 15:55:00|1818|1812|1820.3|1814.3|1822.9|1816.9|1818|1812|33
1598976000000|2020-09-01 16:00:00|1820|1814|1819.5|1813.5|1820|1814|1819.4|1813.4|6
1598976300000|2020-09-01 16:05:00|1819.1|1813.1|1818.8|1812.8|1819.3|1813.3|1818.8|1812.8|5
1598976600000|2020-09-01 16:10:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1598976900000|2020-09-01 16:15:00|1819.4|1813.4|1820.3|1814.3|1820.8|1814.8|1819.4|1813.4|18
1598977200000|2020-09-01 16:20:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|4
1598977500000|2020-09-01 16:25:00|1820.6|1814.6|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|3
1598977800000|2020-09-01 16:30:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|10
1598978100000|2020-09-01 16:35:00|1821|1815|1821.5|1815.5|1821.5|1815.5|1820.5|1814.5|5
1598978400000|2020-09-01 16:40:00|1821.6|1815.6|1821.8|1815.8|1822|1816|1821.6|1815.6|7
1598978700000|2020-09-01 16:45:00|1821.6|1815.6|1822|1816|1822|1816|1821.3|1815.3|6
1598979000000|2020-09-01 16:50:00|1821.9|1815.9|1821|1815|1821.9|1815.9|1820.9|1814.9|7
1598979300000|2020-09-01 16:55:00|1820.8|1814.8|1820.8|1814.8|1821|1815|1820.8|1814.8|9
1599004800000|2020-09-02 00:00:00|1823.3|1817.3|1824|1818|1824.1|1818.1|1823.3|1817.3|5
1599005400000|2020-09-02 00:10:00|1823|1817|1822.8|1816.8|1823|1817|1822.8|1816.8|4
1599006000000|2020-09-02 00:20:00|1822.6|1816.6|1822.8|1816.8|1822.8|1816.8|1822.6|1816.6|2
1599006300000|2020-09-02 00:25:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822.3|1816.3|3
1599007500000|2020-09-02 00:45:00|1822.9|1816.9|1823|1817|1823|1817|1822.9|1816.9|2
1599007800000|2020-09-02 00:50:00|1822.8|1816.8|1822.5|1816.5|1822.8|1816.8|1822.4|1816.4|4
1599008100000|2020-09-02 00:55:00|1822.3|1816.3|1821.8|1815.8|1822.3|1816.3|1821.8|1815.8|2
1599008400000|2020-09-02 01:00:00|1822.3|1816.3|1819.8|1813.8|1823|1817|1819.8|1813.8|22
1599008700000|2020-09-02 01:05:00|1820.3|1814.3|1819.3|1813.3|1820.3|1814.3|1819|1813|9
1599009000000|2020-09-02 01:10:00|1819.1|1813.1|1819.3|1813.3|1820.8|1814.8|1818.8|1812.8|22
1599009300000|2020-09-02 01:15:00|1819.1|1813.1|1817.5|1811.5|1819.1|1813.1|1817.5|1811.5|30
1599009600000|2020-09-02 01:20:00|1817.4|1811.4|1815.9|1809.9|1817.4|1811.4|1815.9|1809.9|8
1599009900000|2020-09-02 01:25:00|1815.8|1809.8|1811.6|1805.6|1815.8|1809.8|1810.5|1804.5|9
1599010200000|2020-09-02 01:30:00|1812|1806|1812.9|1806.9|1813.5|1807.5|1811.3|1805.3|34
1599010500000|2020-09-02 01:35:00|1813|1807|1814.3|1808.3|1814.5|1808.5|1813|1807|29
1599010800000|2020-09-02 01:40:00|1814.1|1808.1|1812.8|1806.8|1814.3|1808.3|1812.8|1806.8|17
1599011100000|2020-09-02 01:45:00|1812|1806|1812|1806|1812.3|1806.3|1811.8|1805.8|18
1599011400000|2020-09-02 01:50:00|1812.3|1806.3|1813.3|1807.3|1813.3|1807.3|1812|1806|6
1599011700000|2020-09-02 01:55:00|1813|1807|1813.3|1807.3|1813.3|1807.3|1812.5|1806.5|11
1599012000000|2020-09-02 02:00:00|1812.5|1806.5|1812.3|1806.3|1813.3|1807.3|1812.3|1806.3|14
1599012300000|2020-09-02 02:05:00|1812|1806|1812.3|1806.3|1813.3|1807.3|1811.8|1805.8|41
1599012600000|2020-09-02 02:10:00|1812.5|1806.5|1812.5|1806.5|1812.9|1806.9|1811.8|1805.8|11
1599012900000|2020-09-02 02:15:00|1813|1807|1813|1807|1813|1807|1813|1807|1
1599013200000|2020-09-02 02:20:00|1813.3|1807.3|1814|1808|1814|1808|1813.3|1807.3|3
1599013500000|2020-09-02 02:25:00|1814.3|1808.3|1814.5|1808.5|1814.5|1808.5|1814.3|1808.3|3
1599013800000|2020-09-02 02:30:00|1814.8|1808.8|1816.8|1810.8|1816.8|1810.8|1814.8|1808.8|15
1599014100000|2020-09-02 02:35:00|1817.3|1811.3|1817.5|1811.5|1818.3|1812.3|1817.3|1811.3|7
1599014400000|2020-09-02 02:40:00|1817.8|1811.8|1817.3|1811.3|1817.8|1811.8|1817.3|1811.3|5
1599014700000|2020-09-02 02:45:00|1817.5|1811.5|1818|1812|1819.3|1813.3|1817.5|1811.5|19
1599015000000|2020-09-02 02:50:00|1817.8|1811.8|1817|1811|1818.8|1812.8|1817|1811|14
1599015300000|2020-09-02 02:55:00|1817.3|1811.3|1818.3|1812.3|1818.3|1812.3|1817|1811|15
1599015600000|2020-09-02 03:00:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1818.3|1812.3|12
1599015900000|2020-09-02 03:05:00|1818.3|1812.3|1818.5|1812.5|1818.5|1812.5|1817.5|1811.5|10
1599016200000|2020-09-02 03:10:00|1818.8|1812.8|1819.8|1813.8|1820.8|1814.8|1818.8|1812.8|11
1599016500000|2020-09-02 03:15:00|1819.3|1813.3|1820|1814|1820|1814|1819.3|1813.3|4
1599016800000|2020-09-02 03:20:00|1820.3|1814.3|1821|1815|1821.3|1815.3|1820.3|1814.3|5
1599017100000|2020-09-02 03:25:00|1820.9|1814.9|1821|1815|1821.3|1815.3|1820.6|1814.6|12
1599017400000|2020-09-02 03:30:00|1820.8|1814.8|1818.8|1812.8|1820.8|1814.8|1818|1812|11
1599017700000|2020-09-02 03:35:00|1819|1813|1819.3|1813.3|1819.3|1813.3|1819|1813|2
1599018300000|2020-09-02 03:45:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1599018600000|2020-09-02 03:50:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|3
1599018900000|2020-09-02 03:55:00|1820.5|1814.5|1820.3|1814.3|1820.5|1814.5|1820.3|1814.3|2
1599019500000|2020-09-02 04:05:00|1820.5|1814.5|1820.3|1814.3|1820.5|1814.5|1820.3|1814.3|2
1599020100000|2020-09-02 04:15:00|1820.5|1814.5|1821.5|1815.5|1821.8|1815.8|1820.5|1814.5|8
1599020400000|2020-09-02 04:20:00|1821.3|1815.3|1821.3|1815.3|1821.3|1815.3|1821.3|1815.3|1
1599023100000|2020-09-02 05:05:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1599023400000|2020-09-02 05:10:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822|1816|4
1599023700000|2020-09-02 05:15:00|1822.8|1816.8|1822|1816|1822.8|1816.8|1822|1816|3
1599024000000|2020-09-02 05:20:00|1821.9|1815.9|1821.5|1815.5|1821.9|1815.9|1821.5|1815.5|2
1599024300000|2020-09-02 05:25:00|1820.3|1814.3|1820|1814|1820.3|1814.3|1820|1814|2
1599024600000|2020-09-02 05:30:00|1820.3|1814.3|1821|1815|1821.8|1815.8|1820.3|1814.3|19
1599024900000|2020-09-02 05:35:00|1821.3|1815.3|1820.5|1814.5|1821.3|1815.3|1819.5|1813.5|9
1599025200000|2020-09-02 05:40:00|1820.8|1814.8|1823.8|1817.8|1824|1818|1820.8|1814.8|26
1599025500000|2020-09-02 05:45:00|1823.5|1817.5|1823|1817|1824.3|1818.3|1823|1817|15
1599025800000|2020-09-02 05:50:00|1822.9|1816.9|1823.6|1817.6|1824|1818|1822|1816|12
1599026100000|2020-09-02 05:55:00|1824|1818|1824.8|1818.8|1824.8|1818.8|1823|1817|27
1599026400000|2020-09-02 06:00:00|1824.3|1818.3|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|20
1599026700000|2020-09-02 06:05:00|1824.8|1818.8|1824.5|1818.5|1824.8|1818.8|1823.3|1817.3|11
1599027000000|2020-09-02 06:10:00|1824.4|1818.4|1824.8|1818.8|1824.8|1818.8|1823.5|1817.5|13
1599027300000|2020-09-02 06:15:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|7
1599027600000|2020-09-02 06:20:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1823.8|1817.8|13
1599027900000|2020-09-02 06:25:00|1823.8|1817.8|1821.8|1815.8|1823.8|1817.8|1821.3|1815.3|33
1599028200000|2020-09-02 06:30:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|24
1599028500000|2020-09-02 06:35:00|1822.3|1816.3|1820.3|1814.3|1822.8|1816.8|1820.3|1814.3|14
1599028800000|2020-09-02 06:40:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820|1814|36
1599029100000|2020-09-02 06:45:00|1821.3|1815.3|1823.8|1817.8|1823.8|1817.8|1821|1815|24
1599029400000|2020-09-02 06:50:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1821.8|1815.8|24
1599029700000|2020-09-02 06:55:00|1823.4|1817.4|1823.8|1817.8|1824.3|1818.3|1823.4|1817.4|12
1599030000000|2020-09-02 07:00:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1822.8|1816.8|23
1599030300000|2020-09-02 07:05:00|1822.8|1816.8|1823.8|1817.8|1824.8|1818.8|1822.8|1816.8|23
1599030600000|2020-09-02 07:10:00|1823.3|1817.3|1821.8|1815.8|1823.3|1817.3|1821.3|1815.3|12
1599030900000|2020-09-02 07:15:00|1821.3|1815.3|1820.5|1814.5|1821.3|1815.3|1820.5|1814.5|33
1599031200000|2020-09-02 07:20:00|1820.6|1814.6|1817.8|1811.8|1821|1815|1817.4|1811.4|50
1599031500000|2020-09-02 07:25:00|1818.3|1812.3|1819.3|1813.3|1819.3|1813.3|1816.5|1810.5|30
1599031800000|2020-09-02 07:30:00|1819|1813|1818.8|1812.8|1820.3|1814.3|1818|1812|29
1599032100000|2020-09-02 07:35:00|1818.9|1812.9|1818.3|1812.3|1819.8|1813.8|1817|1811|34
1599032400000|2020-09-02 07:40:00|1818.8|1812.8|1818.3|1812.3|1818.8|1812.8|1818.3|1812.3|4
1599032700000|2020-09-02 07:45:00|1817.8|1811.8|1817.3|1811.3|1818.3|1812.3|1817.3|1811.3|11
1599033000000|2020-09-02 07:50:00|1817.5|1811.5|1817.1|1811.1|1818.3|1812.3|1817.1|1811.1|8
1599033300000|2020-09-02 07:55:00|1816.8|1810.8|1815.8|1809.8|1816.8|1810.8|1815.8|1809.8|7
1599033600000|2020-09-02 08:00:00|1815.9|1809.9|1817.3|1811.3|1817.6|1811.6|1815.9|1809.9|13
1599033900000|2020-09-02 08:05:00|1817.4|1811.4|1818.8|1812.8|1819.3|1813.3|1817|1811|15
1599034200000|2020-09-02 08:10:00|1819.3|1813.3|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|19
1599034500000|2020-09-02 08:15:00|1820.6|1814.6|1822.5|1816.5|1822.8|1816.8|1820.6|1814.6|22
1599034800000|2020-09-02 08:20:00|1822.4|1816.4|1824.3|1818.3|1824.5|1818.5|1822.3|1816.3|18
1599035100000|2020-09-02 08:25:00|1824.5|1818.5|1824.3|1818.3|1824.8|1818.8|1824.1|1818.1|12
1599035400000|2020-09-02 08:30:00|1823.8|1817.8|1823.8|1817.8|1824.3|1818.3|1823.8|1817.8|8
1599035700000|2020-09-02 08:35:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824|1818|3
1599036000000|2020-09-02 08:40:00|1823.8|1817.8|1824.3|1818.3|1824.3|1818.3|1823.8|1817.8|8
1599036300000|2020-09-02 08:45:00|1824.4|1818.4|1824.3|1818.3|1826.3|1820.3|1823.8|1817.8|43
1599036600000|2020-09-02 08:50:00|1824.4|1818.4|1825.3|1819.3|1825.5|1819.5|1824.4|1818.4|6
1599036900000|2020-09-02 08:55:00|1825|1819|1825|1819|1825.3|1819.3|1825|1819|3
1599037200000|2020-09-02 09:00:00|1824.8|1818.8|1825|1819|1825.3|1819.3|1824.8|1818.8|53
1599037500000|2020-09-02 09:05:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|10
1599037800000|2020-09-02 09:10:00|1825.5|1819.5|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|11
1599038100000|2020-09-02 09:15:00|1825|1819|1825.5|1819.5|1825.8|1819.8|1824.9|1818.9|10
1599038400000|2020-09-02 09:20:00|1825.8|1819.8|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|11
1599038700000|2020-09-02 09:25:00|1825.1|1819.1|1825.8|1819.8|1825.8|1819.8|1824.8|1818.8|10
1599039000000|2020-09-02 09:30:00|1825.6|1819.6|1825.3|1819.3|1825.6|1819.6|1824.5|1818.5|11
1599039900000|2020-09-02 09:45:00|1824.8|1818.8|1824.3|1818.3|1824.8|1818.8|1824.3|1818.3|4
1599040200000|2020-09-02 09:50:00|1823.3|1817.3|1822.8|1816.8|1823.3|1817.3|1822.8|1816.8|2
1599040500000|2020-09-02 09:55:00|1823.3|1817.3|1822.8|1816.8|1823.8|1817.8|1822.8|1816.8|6
1599040800000|2020-09-02 10:00:00|1823|1817|1822.3|1816.3|1823|1817|1822.3|1816.3|4
1599041100000|2020-09-02 10:05:00|1822.4|1816.4|1822.3|1816.3|1822.8|1816.8|1822.3|1816.3|4
1599041700000|2020-09-02 10:15:00|1822.1|1816.1|1821.3|1815.3|1822.1|1816.1|1820.8|1814.8|9
1599042000000|2020-09-02 10:20:00|1820.8|1814.8|1820.3|1814.3|1820.8|1814.8|1820.3|1814.3|4
1599042300000|2020-09-02 10:25:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|4
1599042600000|2020-09-02 10:30:00|1820.4|1814.4|1820.8|1814.8|1820.8|1814.8|1820.4|1814.4|3
1599042900000|2020-09-02 10:35:00|1820.6|1814.6|1820.8|1814.8|1821.8|1815.8|1820.3|1814.3|21
1599043200000|2020-09-02 10:40:00|1821|1815|1821.3|1815.3|1821.3|1815.3|1820.8|1814.8|5
1599043500000|2020-09-02 10:45:00|1820.8|1814.8|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|5
1599044100000|2020-09-02 10:55:00|1821.3|1815.3|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|2
1599044400000|2020-09-02 11:00:00|1821.3|1815.3|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|2
1599044700000|2020-09-02 11:05:00|1821.8|1815.8|1820.5|1814.5|1821.8|1815.8|1820.3|1814.3|8
1599045000000|2020-09-02 11:10:00|1820.6|1814.6|1818.8|1812.8|1820.8|1814.8|1818.3|1812.3|11
1599045300000|2020-09-02 11:15:00|1817.4|1811.4|1820.3|1814.3|1820.3|1814.3|1816.3|1810.3|29
1599045600000|2020-09-02 11:20:00|1819.8|1813.8|1819.1|1813.1|1819.8|1813.8|1818.8|1812.8|9
1599045900000|2020-09-02 11:25:00|1819|1813|1818.8|1812.8|1819.1|1813.1|1818.8|1812.8|14
1599046200000|2020-09-02 11:30:00|1818.9|1812.9|1816.3|1810.3|1819.4|1813.4|1816.1|1810.1|41
1599046500000|2020-09-02 11:35:00|1816.8|1810.8|1818.3|1812.3|1819.2|1813.2|1816.8|1810.8|18
1599046800000|2020-09-02 11:40:00|1818.4|1812.4|1818.8|1812.8|1819.1|1813.1|1815.8|1809.8|30
1599047100000|2020-09-02 11:45:00|1818.5|1812.5|1817.8|1811.8|1818.8|1812.8|1817.5|1811.5|11
1599047400000|2020-09-02 11:50:00|1817.6|1811.6|1817.8|1811.8|1818.4|1812.4|1817.4|1811.4|29
1599047700000|2020-09-02 11:55:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1817.8|1811.8|16
1599048000000|2020-09-02 12:00:00|1818.4|1812.4|1820|1814|1820.8|1814.8|1818.3|1812.3|51
1599048300000|2020-09-02 12:05:00|1819.9|1813.9|1819.8|1813.8|1820.6|1814.6|1819.3|1813.3|31
1599048600000|2020-09-02 12:10:00|1819.3|1813.3|1815.8|1809.8|1819.5|1813.5|1815.5|1809.5|35
1599048900000|2020-09-02 12:15:00|1815.7|1809.7|1815.5|1809.5|1820.2|1814.2|1815.3|1809.3|58
1599049200000|2020-09-02 12:20:00|1815.4|1809.4|1812.1|1806.1|1820|1814|1811.8|1805.8|40
1599049500000|2020-09-02 12:25:00|1812.3|1806.3|1811|1805|1814.9|1808.9|1808.8|1802.8|82
1599049800000|2020-09-02 12:30:00|1810.9|1804.9|1810.8|1804.8|1811.8|1805.8|1809.8|1803.8|55
1599050100000|2020-09-02 12:35:00|1810.3|1804.3|1805.8|1799.8|1810.8|1804.8|1805.8|1799.8|70
1599050400000|2020-09-02 12:40:00|1806|1800|1803.3|1797.3|1806.3|1800.3|1803.3|1797.3|61
1599050700000|2020-09-02 12:45:00|1803.1|1797.1|1803.8|1797.8|1804.8|1798.8|1803.1|1797.1|25
1599051000000|2020-09-02 12:50:00|1803.6|1797.6|1803.3|1797.3|1803.6|1797.6|1803.3|1797.3|5
1599051300000|2020-09-02 12:55:00|1803.1|1797.1|1800.8|1794.8|1803.3|1797.3|1800.8|1794.8|36
1599051600000|2020-09-02 13:00:00|1800.9|1794.9|1801.3|1795.3|1805.6|1799.6|1799|1793|151
1599051900000|2020-09-02 13:05:00|1801|1795|1799.8|1793.8|1801|1795|1799.8|1793.8|63
1599052200000|2020-09-02 13:10:00|1799.9|1793.9|1797.3|1791.3|1800.3|1794.3|1796.8|1790.8|40
1599052500000|2020-09-02 13:15:00|1797.1|1791.1|1795.3|1789.3|1797.5|1791.5|1791.3|1785.3|91
1599052800000|2020-09-02 13:20:00|1795|1789|1793.8|1787.8|1795.8|1789.8|1792.4|1786.4|29
1599053100000|2020-09-02 13:25:00|1792.2|1786.2|1793.3|1787.3|1794.3|1788.3|1792.2|1786.2|52
1599053400000|2020-09-02 13:30:00|1793.8|1787.8|1791.3|1785.3|1795.8|1789.8|1790.5|1784.5|47
1599053700000|2020-09-02 13:35:00|1791.1|1785.1|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|28
1599054000000|2020-09-02 13:40:00|1791.1|1785.1|1792.8|1786.8|1792.8|1786.8|1790.3|1784.3|33
1599054300000|2020-09-02 13:45:00|1793.3|1787.3|1791.8|1785.8|1793.8|1787.8|1791.4|1785.4|49
1599054600000|2020-09-02 13:50:00|1791.6|1785.6|1793.8|1787.8|1796.5|1790.5|1790.7|1784.7|36
1599054900000|2020-09-02 13:55:00|1793.6|1787.6|1796.5|1790.5|1797.1|1791.1|1792.5|1786.5|65
1599055200000|2020-09-02 14:00:00|1796.6|1790.6|1795.3|1789.3|1796.6|1790.6|1792.3|1786.3|43
1599055500000|2020-09-02 14:05:00|1795.1|1789.1|1792.3|1786.3|1795.8|1789.8|1792|1786|25
1599055800000|2020-09-02 14:10:00|1792.1|1786.1|1791.8|1785.8|1792.5|1786.5|1789.5|1783.5|27
1599056100000|2020-09-02 14:15:00|1791.5|1785.5|1791.3|1785.3|1792.8|1786.8|1789.9|1783.9|24
1599056400000|2020-09-02 14:20:00|1790.2|1784.2|1792|1786|1792.3|1786.3|1790.2|1784.2|8
1599056700000|2020-09-02 14:25:00|1791.9|1785.9|1793.8|1787.8|1793.8|1787.8|1791.3|1785.3|14
1599057000000|2020-09-02 14:30:00|1794.3|1788.3|1792.8|1786.8|1797.9|1791.9|1792.8|1786.8|90
1599057300000|2020-09-02 14:35:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1790.3|1784.3|27
1599057600000|2020-09-02 14:40:00|1792|1786|1791.3|1785.3|1792|1786|1791.3|1785.3|4
1599057900000|2020-09-02 14:45:00|1791.1|1785.1|1790.3|1784.3|1791.1|1785.1|1789.8|1783.8|14
1599058200000|2020-09-02 14:50:00|1790|1784|1789.3|1783.3|1790.3|1784.3|1789.1|1783.1|17
1599058500000|2020-09-02 14:55:00|1789.1|1783.1|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|21
1599058800000|2020-09-02 15:00:00|1789|1783|1790.3|1784.3|1790.8|1784.8|1788.8|1782.8|47
1599059100000|2020-09-02 15:05:00|1790|1784|1790.3|1784.3|1790.8|1784.8|1789.3|1783.3|12
1599059400000|2020-09-02 15:10:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788.3|1782.3|27
1599059700000|2020-09-02 15:15:00|1788.1|1782.1|1789.8|1783.8|1791.3|1785.3|1787.3|1781.3|60
1599060000000|2020-09-02 15:20:00|1789.3|1783.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|38
1599060300000|2020-09-02 15:25:00|1788.3|1782.3|1787.3|1781.3|1788.8|1782.8|1787.3|1781.3|28
1599060600000|2020-09-02 15:30:00|1787.4|1781.4|1789.3|1783.3|1790.8|1784.8|1786.7|1780.7|35
1599060900000|2020-09-02 15:35:00|1789|1783|1789.3|1783.3|1789.5|1783.5|1787.1|1781.1|13
1599061200000|2020-09-02 15:40:00|1789.8|1783.8|1790.3|1784.3|1790.3|1784.3|1789.5|1783.5|15
1599061500000|2020-09-02 15:45:00|1790.8|1784.8|1791.8|1785.8|1792.3|1786.3|1790.5|1784.5|17
1599061800000|2020-09-02 15:50:00|1791.6|1785.6|1793.3|1787.3|1793.3|1787.3|1791.3|1785.3|17
1599062100000|2020-09-02 15:55:00|1793.5|1787.5|1790.8|1784.8|1793.5|1787.5|1787.4|1781.4|39
1599062400000|2020-09-02 16:00:00|1791.4|1785.4|1792.8|1786.8|1792.8|1786.8|1791.4|1785.4|8
1599062700000|2020-09-02 16:05:00|1792.7|1786.7|1792.8|1786.8|1793.3|1787.3|1792.5|1786.5|20
1599063000000|2020-09-02 16:10:00|1793|1787|1792.5|1786.5|1793.2|1787.2|1792.5|1786.5|6
1599063300000|2020-09-02 16:15:00|1792.8|1786.8|1792.9|1786.9|1793|1787|1792.5|1786.5|7
1599063600000|2020-09-02 16:20:00|1793|1787|1793.3|1787.3|1793.8|1787.8|1792.9|1786.9|9
1599063900000|2020-09-02 16:25:00|1793.1|1787.1|1792.9|1786.9|1793.1|1787.1|1792.9|1786.9|2
1599064200000|2020-09-02 16:30:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1790.6|1784.6|17
1599064500000|2020-09-02 16:35:00|1791.6|1785.6|1792.6|1786.6|1793.3|1787.3|1791.6|1785.6|11
1599064800000|2020-09-02 16:40:00|1792.5|1786.5|1794.3|1788.3|1794.3|1788.3|1792.5|1786.5|5
1599065100000|2020-09-02 16:45:00|1794.4|1788.4|1793.9|1787.9|1798|1792|1793.4|1787.4|21
1599065400000|2020-09-02 16:50:00|1793.5|1787.5|1792.4|1786.4|1793.5|1787.5|1792.4|1786.4|4
1599065700000|2020-09-02 16:55:00|1792.5|1786.5|1792.8|1786.8|1793|1787|1792.5|1786.5|5
1599091200000|2020-09-03 00:00:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1
1599091500000|2020-09-03 00:05:00|1791.9|1785.9|1792.1|1786.1|1792.1|1786.1|1791.9|1785.9|2
1599091800000|2020-09-03 00:10:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1599092100000|2020-09-03 00:15:00|1792.6|1786.6|1793|1787|1793.8|1787.8|1792.6|1786.6|4
1599092400000|2020-09-03 00:20:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.5|1787.5|4
1599093600000|2020-09-03 00:40:00|1794.5|1788.5|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|3
1599093900000|2020-09-03 00:45:00|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1794.9|1788.9|7
1599094800000|2020-09-03 01:00:00|1795|1789|1795|1789|1795.5|1789.5|1794.5|1788.5|10
1599095100000|2020-09-03 01:05:00|1794.5|1788.5|1795.8|1789.8|1795.8|1789.8|1794.5|1788.5|9
1599095400000|2020-09-03 01:10:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795.5|1789.5|3
1599096300000|2020-09-03 01:25:00|1796.5|1790.5|1795.5|1789.5|1796.5|1790.5|1795.5|1789.5|4
1599096600000|2020-09-03 01:30:00|1795.3|1789.3|1794.9|1788.9|1795.3|1789.3|1794.5|1788.5|3
1599096900000|2020-09-03 01:35:00|1794.8|1788.8|1795.8|1789.8|1795.8|1789.8|1794.8|1788.8|6
1599097200000|2020-09-03 01:40:00|1795.6|1789.6|1795.8|1789.8|1795.8|1789.8|1795.6|1789.6|2
1599097800000|2020-09-03 01:50:00|1796.1|1790.1|1796.5|1790.5|1796.5|1790.5|1796.1|1790.1|2
1599098100000|2020-09-03 01:55:00|1796.8|1790.8|1797.3|1791.3|1797.3|1791.3|1796.8|1790.8|3
1599098400000|2020-09-03 02:00:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1796.8|1790.8|6
1599098700000|2020-09-03 02:05:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|9
1599099000000|2020-09-03 02:10:00|1798.4|1792.4|1798.5|1792.5|1799|1793|1798.3|1792.3|8
1599099300000|2020-09-03 02:15:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1797.8|1791.8|9
1599099600000|2020-09-03 02:20:00|1797.8|1791.8|1797.8|1791.8|1798.3|1792.3|1797.8|1791.8|5
1599099900000|2020-09-03 02:25:00|1798.5|1792.5|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|3
1599100200000|2020-09-03 02:30:00|1799|1793|1800|1794|1800|1794|1799|1793|5
1599100500000|2020-09-03 02:35:00|1800.3|1794.3|1800|1794|1800.5|1794.5|1799.8|1793.8|21
1599100800000|2020-09-03 02:40:00|1799.9|1793.9|1800|1794|1800|1794|1799.8|1793.8|3
1599101100000|2020-09-03 02:45:00|1800.3|1794.3|1799.5|1793.5|1800.3|1794.3|1799.5|1793.5|5
1599101400000|2020-09-03 02:50:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.8|1793.8|4
1599101700000|2020-09-03 02:55:00|1800.3|1794.3|1800.5|1794.5|1800.8|1794.8|1800.3|1794.3|8
1599102000000|2020-09-03 03:00:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|10
1599102300000|2020-09-03 03:05:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|10
1599102600000|2020-09-03 03:10:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|11
1599102900000|2020-09-03 03:15:00|1801.5|1795.5|1800.8|1794.8|1801.8|1795.8|1800.8|1794.8|11
1599103200000|2020-09-03 03:20:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|4
1599103500000|2020-09-03 03:25:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|5
1599103800000|2020-09-03 03:30:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1599104100000|2020-09-03 03:35:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|2
1599104700000|2020-09-03 03:45:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1599105000000|2020-09-03 03:50:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1599105900000|2020-09-03 04:05:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1599106200000|2020-09-03 04:10:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1599106800000|2020-09-03 04:20:00|1799.6|1793.6|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|4
1599107100000|2020-09-03 04:25:00|1799.8|1793.8|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|3
1599107400000|2020-09-03 04:30:00|1799.8|1793.8|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|4
1599107700000|2020-09-03 04:35:00|1800|1794|1799.3|1793.3|1800|1794|1799.3|1793.3|3
1599108000000|2020-09-03 04:40:00|1799.1|1793.1|1798.5|1792.5|1799.1|1793.1|1798.5|1792.5|3
1599108300000|2020-09-03 04:45:00|1798.3|1792.3|1798|1792|1798.5|1792.5|1797.3|1791.3|6
1599109200000|2020-09-03 05:00:00|1797.8|1791.8|1797.5|1791.5|1798|1792|1797.3|1791.3|13
1599109500000|2020-09-03 05:05:00|1797.3|1791.3|1796.5|1790.5|1797.3|1791.3|1796.5|1790.5|2
1599110400000|2020-09-03 05:20:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|4
1599110700000|2020-09-03 05:25:00|1797.5|1791.5|1797.5|1791.5|1797.8|1791.8|1797.5|1791.5|3
1599111000000|2020-09-03 05:30:00|1797.4|1791.4|1796.5|1790.5|1797.5|1791.5|1796.5|1790.5|8
1599111300000|2020-09-03 05:35:00|1796.4|1790.4|1796.3|1790.3|1796.4|1790.4|1795.8|1789.8|3
1599111600000|2020-09-03 05:40:00|1796.1|1790.1|1795.3|1789.3|1796.3|1790.3|1795.3|1789.3|7
1599111900000|2020-09-03 05:45:00|1795|1789|1793.8|1787.8|1795|1789|1793.5|1787.5|10
1599112200000|2020-09-03 05:50:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.3|1786.3|10
1599112500000|2020-09-03 05:55:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790|1784|11
1599112800000|2020-09-03 06:00:00|1790.8|1784.8|1790|1784|1792.3|1786.3|1790|1784|32
1599113100000|2020-09-03 06:05:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|38
1599113400000|2020-09-03 06:10:00|1791|1785|1789|1783|1791.3|1785.3|1788.8|1782.8|18
1599113700000|2020-09-03 06:15:00|1788.8|1782.8|1788.3|1782.3|1789.8|1783.8|1788.3|1782.3|11
1599114000000|2020-09-03 06:20:00|1788.8|1782.8|1789.8|1783.8|1790.3|1784.3|1787.8|1781.8|15
1599114300000|2020-09-03 06:25:00|1789.3|1783.3|1789.8|1783.8|1790.5|1784.5|1788.5|1782.5|25
1599114600000|2020-09-03 06:30:00|1789.5|1783.5|1789.3|1783.3|1789.9|1783.9|1789.3|1783.3|13
1599115200000|2020-09-03 06:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1599115500000|2020-09-03 06:45:00|1787.8|1781.8|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|18
1599115800000|2020-09-03 06:50:00|1788.3|1782.3|1786.5|1780.5|1788.3|1782.3|1785.5|1779.5|44
1599116100000|2020-09-03 06:55:00|1786.8|1780.8|1790.3|1784.3|1790.4|1784.4|1786.8|1780.8|35
1599116400000|2020-09-03 07:00:00|1790.5|1784.5|1784.3|1778.3|1790.5|1784.5|1783.8|1777.8|77
1599116700000|2020-09-03 07:05:00|1783.8|1777.8|1784.6|1778.6|1784.8|1778.8|1778.8|1772.8|93
1599117000000|2020-09-03 07:10:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1782.8|1776.8|39
1599117300000|2020-09-03 07:15:00|1783.9|1777.9|1787.3|1781.3|1787.8|1781.8|1783.8|1777.8|26
1599117600000|2020-09-03 07:20:00|1787.4|1781.4|1790.8|1784.8|1791|1785|1787.4|1781.4|47
1599117900000|2020-09-03 07:25:00|1790.3|1784.3|1787.8|1781.8|1790.3|1784.3|1787.3|1781.3|26
1599118200000|2020-09-03 07:30:00|1788.1|1782.1|1788.8|1782.8|1789.5|1783.5|1787.3|1781.3|45
1599118500000|2020-09-03 07:35:00|1788.9|1782.9|1791.3|1785.3|1791.8|1785.8|1788.3|1782.3|20
1599118800000|2020-09-03 07:40:00|1790.8|1784.8|1788.8|1782.8|1790.9|1784.9|1788.8|1782.8|16
1599119100000|2020-09-03 07:45:00|1788.3|1782.3|1786.8|1780.8|1788.5|1782.5|1786.3|1780.3|17
1599119400000|2020-09-03 07:50:00|1786.9|1780.9|1787.3|1781.3|1788.3|1782.3|1786.9|1780.9|17
1599119700000|2020-09-03 07:55:00|1787.5|1781.5|1789|1783|1789.8|1783.8|1787.3|1781.3|49
1599120000000|2020-09-03 08:00:00|1788.9|1782.9|1790|1784|1790.9|1784.9|1788.8|1782.8|18
1599120300000|2020-09-03 08:05:00|1789.9|1783.9|1789.3|1783.3|1790.3|1784.3|1788.9|1782.9|19
1599120600000|2020-09-03 08:10:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|13
1599120900000|2020-09-03 08:15:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1599121200000|2020-09-03 08:20:00|1790.3|1784.3|1788.3|1782.3|1791.7|1785.7|1788.3|1782.3|17
1599121500000|2020-09-03 08:25:00|1788.4|1782.4|1786.3|1780.3|1789.5|1783.5|1786.3|1780.3|17
1599121800000|2020-09-03 08:30:00|1784.4|1778.4|1785.8|1779.8|1786.3|1780.3|1782.8|1776.8|46
1599122100000|2020-09-03 08:35:00|1785.9|1779.9|1784.3|1778.3|1788.1|1782.1|1784.3|1778.3|28
1599122400000|2020-09-03 08:40:00|1784.8|1778.8|1785.8|1779.8|1786.2|1780.2|1784.8|1778.8|6
1599122700000|2020-09-03 08:45:00|1787.2|1781.2|1786.5|1780.5|1788.7|1782.7|1786.3|1780.3|10
1599123000000|2020-09-03 08:50:00|1786.1|1780.1|1783.8|1777.8|1786.1|1780.1|1783.3|1777.3|16
1599123300000|2020-09-03 08:55:00|1784.5|1778.5|1786.5|1780.5|1786.5|1780.5|1784.5|1778.5|25
1599123600000|2020-09-03 09:00:00|1786.6|1780.6|1785.8|1779.8|1788.4|1782.4|1785.3|1779.3|21
1599123900000|2020-09-03 09:05:00|1785.9|1779.9|1786.8|1780.8|1787.6|1781.6|1785.9|1779.9|24
1599124200000|2020-09-03 09:10:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1783.8|1777.8|13
1599124500000|2020-09-03 09:15:00|1786.3|1780.3|1785|1779|1789.7|1783.7|1783.9|1777.9|24
1599124800000|2020-09-03 09:20:00|1785.3|1779.3|1782.7|1776.7|1785.3|1779.3|1781.8|1775.8|32
1599125100000|2020-09-03 09:25:00|1783.8|1777.8|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|10
1599125400000|2020-09-03 09:30:00|1781.8|1775.8|1783.8|1777.8|1783.8|1777.8|1781.6|1775.6|13
1599125700000|2020-09-03 09:35:00|1783.5|1777.5|1784.3|1778.3|1784.3|1778.3|1783.5|1777.5|6
1599126000000|2020-09-03 09:40:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1782.7|1776.7|4
1599126300000|2020-09-03 09:45:00|1783.9|1777.9|1783.5|1777.5|1784.3|1778.3|1783.4|1777.4|12
1599126600000|2020-09-03 09:50:00|1784|1778|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|9
1599126900000|2020-09-03 09:55:00|1783.9|1777.9|1782.3|1776.3|1784.3|1778.3|1782.3|1776.3|10
1599127200000|2020-09-03 10:00:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|7
1599127500000|2020-09-03 10:05:00|1782.9|1776.9|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|6
1599127800000|2020-09-03 10:10:00|1782.4|1776.4|1783.5|1777.5|1783.5|1777.5|1782.4|1776.4|3
1599128100000|2020-09-03 10:15:00|1783.4|1777.4|1784.3|1778.3|1784.3|1778.3|1782.6|1776.6|20
1599128400000|2020-09-03 10:20:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|16
1599128700000|2020-09-03 10:25:00|1785|1779|1783|1777|1785|1779|1782.8|1776.8|9
1599129000000|2020-09-03 10:30:00|1783.1|1777.1|1783.8|1777.8|1784|1778|1783.1|1777.1|9
1599129300000|2020-09-03 10:35:00|1784|1778|1784.1|1778.1|1784.9|1778.9|1783.8|1777.8|11
1599129600000|2020-09-03 10:40:00|1784.8|1778.8|1784.8|1778.8|1785.8|1779.8|1784|1778|12
1599129900000|2020-09-03 10:45:00|1784.6|1778.6|1785.5|1779.5|1785.8|1779.8|1784.3|1778.3|10
1599130200000|2020-09-03 10:50:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|7
1599130500000|2020-09-03 10:55:00|1786.3|1780.3|1786.8|1780.8|1787|1781|1785.8|1779.8|15
1599130800000|2020-09-03 11:00:00|1786.5|1780.5|1787|1781|1787.3|1781.3|1786.3|1780.3|13
1599131100000|2020-09-03 11:05:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|9
1599131400000|2020-09-03 11:10:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|8
1599131700000|2020-09-03 11:15:00|1786.4|1780.4|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|6
1599132000000|2020-09-03 11:20:00|1786.5|1780.5|1785.8|1779.8|1786.8|1780.8|1783.5|1777.5|14
1599132300000|2020-09-03 11:25:00|1784.9|1778.9|1783.8|1777.8|1785.5|1779.5|1783.8|1777.8|19
1599132600000|2020-09-03 11:30:00|1784.3|1778.3|1785.3|1779.3|1785.8|1779.8|1784|1778|22
1599132900000|2020-09-03 11:35:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.5|1778.5|6
1599133200000|2020-09-03 11:40:00|1785.3|1779.3|1783.8|1777.8|1785.3|1779.3|1783.8|1777.8|9
1599133500000|2020-09-03 11:45:00|1783.2|1777.2|1783.3|1777.3|1784.3|1778.3|1782.1|1776.1|21
1599133800000|2020-09-03 11:50:00|1783.5|1777.5|1784|1778|1784.3|1778.3|1783.3|1777.3|20
1599134100000|2020-09-03 11:55:00|1783.9|1777.9|1781.8|1775.8|1784|1778|1781.3|1775.3|24
1599134400000|2020-09-03 12:00:00|1782.3|1776.3|1785.3|1779.3|1785.3|1779.3|1782.1|1776.1|37
1599135000000|2020-09-03 12:10:00|1785.1|1779.1|1788.3|1782.3|1788.3|1782.3|1784.3|1778.3|16
1599135300000|2020-09-03 12:15:00|1787.8|1781.8|1786.4|1780.4|1787.8|1781.8|1786.1|1780.1|36
1599135600000|2020-09-03 12:20:00|1786.3|1780.3|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|28
1599135900000|2020-09-03 12:25:00|1788.6|1782.6|1789.3|1783.3|1790.3|1784.3|1788|1782|15
1599136200000|2020-09-03 12:30:00|1790|1784|1792.8|1786.8|1792.8|1786.8|1789.3|1783.3|68
1599136500000|2020-09-03 12:35:00|1792.9|1786.9|1793|1787|1793.8|1787.8|1791.8|1785.8|19
1599136800000|2020-09-03 12:40:00|1792.9|1786.9|1788.9|1782.9|1792.9|1786.9|1788.9|1782.9|35
1599137100000|2020-09-03 12:45:00|1789|1783|1788.5|1782.5|1789.8|1783.8|1787.9|1781.9|25
1599137400000|2020-09-03 12:50:00|1788.8|1782.8|1789.8|1783.8|1789.8|1783.8|1787.4|1781.4|17
1599137700000|2020-09-03 12:55:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1788.3|1782.3|28
1599138000000|2020-09-03 13:00:00|1789.9|1783.9|1789.8|1783.8|1790.3|1784.3|1787.9|1781.9|47
1599138300000|2020-09-03 13:05:00|1789.9|1783.9|1790.9|1784.9|1791.8|1785.8|1789.9|1783.9|29
1599138600000|2020-09-03 13:10:00|1791|1785|1790.5|1784.5|1791.8|1785.8|1790.3|1784.3|52
1599138900000|2020-09-03 13:15:00|1790.6|1784.6|1795.4|1789.4|1795.8|1789.8|1790.6|1784.6|31
1599139200000|2020-09-03 13:20:00|1795.3|1789.3|1795.8|1789.8|1796.5|1790.5|1795.3|1789.3|42
1599139500000|2020-09-03 13:25:00|1795.9|1789.9|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|32
1599139800000|2020-09-03 13:30:00|1797.6|1791.6|1795.3|1789.3|1797.8|1791.8|1795.3|1789.3|51
1599140100000|2020-09-03 13:35:00|1795.1|1789.1|1794.2|1788.2|1795.1|1789.1|1792.6|1786.6|46
1599140400000|2020-09-03 13:40:00|1794.5|1788.5|1789.5|1783.5|1794.8|1788.8|1789.1|1783.1|33
1599140700000|2020-09-03 13:45:00|1789.1|1783.1|1792.8|1786.8|1792.8|1786.8|1788.9|1782.9|48
1599141000000|2020-09-03 13:50:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.4|1786.4|10
1599141300000|2020-09-03 13:55:00|1792.6|1786.6|1794.4|1788.4|1795.3|1789.3|1792.5|1786.5|20
1599141600000|2020-09-03 14:00:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|3
1599141900000|2020-09-03 14:05:00|1793.4|1787.4|1792.8|1786.8|1793.8|1787.8|1792.3|1786.3|35
1599142200000|2020-09-03 14:10:00|1792.4|1786.4|1791|1785|1794.3|1788.3|1789.8|1783.8|46
1599142500000|2020-09-03 14:15:00|1791.1|1785.1|1789.3|1783.3|1791.3|1785.3|1788.3|1782.3|28
1599142800000|2020-09-03 14:20:00|1789.8|1783.8|1785.8|1779.8|1789.8|1783.8|1785.3|1779.3|30
1599143100000|2020-09-03 14:25:00|1785.3|1779.3|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|3
1599143400000|2020-09-03 14:30:00|1785.3|1779.3|1786.8|1780.8|1789.3|1783.3|1785.3|1779.3|39
1599143700000|2020-09-03 14:35:00|1786.5|1780.5|1786.8|1780.8|1788.9|1782.9|1786.5|1780.5|42
1599144000000|2020-09-03 14:40:00|1785.8|1779.8|1789.2|1783.2|1790|1784|1785.8|1779.8|33
1599144300000|2020-09-03 14:45:00|1789.3|1783.3|1786.3|1780.3|1789.4|1783.4|1785.8|1779.8|40
1599144600000|2020-09-03 14:50:00|1786.4|1780.4|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|29
1599144900000|2020-09-03 14:55:00|1786.5|1780.5|1787.8|1781.8|1788.1|1782.1|1785.8|1779.8|32
1599145200000|2020-09-03 15:00:00|1788.2|1782.2|1786.3|1780.3|1788.6|1782.6|1785.8|1779.8|42
1599145500000|2020-09-03 15:05:00|1786|1780|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|46
1599145800000|2020-09-03 15:10:00|1784.5|1778.5|1782.8|1776.8|1785.3|1779.3|1781.8|1775.8|51
1599146100000|2020-09-03 15:15:00|1782.5|1776.5|1775.8|1769.8|1782.5|1776.5|1775.8|1769.8|47
1599146400000|2020-09-03 15:20:00|1775.9|1769.9|1775.3|1769.3|1776.3|1770.3|1772.8|1766.8|80
1599146700000|2020-09-03 15:25:00|1775|1769|1778.8|1772.8|1779.5|1773.5|1775|1769|92
1599147000000|2020-09-03 15:30:00|1779.3|1773.3|1784.8|1778.8|1786.3|1780.3|1779.3|1773.3|112
1599147300000|2020-09-03 15:35:00|1785|1779|1782.3|1776.3|1785|1779|1781.3|1775.3|60
1599147600000|2020-09-03 15:40:00|1782|1776|1782.3|1776.3|1782.5|1776.5|1779.9|1773.9|70
1599147900000|2020-09-03 15:45:00|1782.8|1776.8|1781.3|1775.3|1783.3|1777.3|1780.3|1774.3|30
1599148200000|2020-09-03 15:50:00|1781.8|1775.8|1783.8|1777.8|1783.8|1777.8|1780.2|1774.2|44
1599148500000|2020-09-03 15:55:00|1783.1|1777.1|1784.3|1778.3|1784.5|1778.5|1782.3|1776.3|23
1599148800000|2020-09-03 16:00:00|1784.5|1778.5|1783.5|1777.5|1784.5|1778.5|1783|1777|16
1599149100000|2020-09-03 16:05:00|1783.6|1777.6|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|13
1599149400000|2020-09-03 16:10:00|1782.9|1776.9|1781|1775|1783.3|1777.3|1781|1775|25
1599149700000|2020-09-03 16:15:00|1781.1|1775.1|1782.3|1776.3|1782.6|1776.6|1781|1775|17
1599150000000|2020-09-03 16:20:00|1782|1776|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|6
1599150600000|2020-09-03 16:30:00|1781.5|1775.5|1781|1775|1781.5|1775.5|1781|1775|4
1599150900000|2020-09-03 16:35:00|1780.9|1774.9|1781|1775|1781|1775|1780.5|1774.5|6
1599151200000|2020-09-03 16:40:00|1781.1|1775.1|1781.3|1775.3|1781.3|1775.3|1781.1|1775.1|2
1599151500000|2020-09-03 16:45:00|1780.8|1774.8|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1599151800000|2020-09-03 16:50:00|1781|1775|1781.5|1775.5|1781.5|1775.5|1780.8|1774.8|4
1599152100000|2020-09-03 16:55:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|2
1599177600000|2020-09-04 00:00:00|1780.3|1774.3|1781.4|1775.4|1782|1776|1780.3|1774.3|11
1599178200000|2020-09-04 00:10:00|1781.3|1775.3|1780.5|1774.5|1782|1776|1780|1774|10
1599178500000|2020-09-04 00:15:00|1780|1774|1782|1776|1782|1776|1780|1774|5
1599178800000|2020-09-04 00:20:00|1781.9|1775.9|1781.5|1775.5|1782.3|1776.3|1781.3|1775.3|4
1599179400000|2020-09-04 00:30:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1599179700000|2020-09-04 00:35:00|1781.5|1775.5|1782|1776|1782|1776|1781.5|1775.5|2
1599180000000|2020-09-04 00:40:00|1781.5|1775.5|1782|1776|1782|1776|1781.5|1775.5|8
1599180300000|2020-09-04 00:45:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782|1776|4
1599180600000|2020-09-04 00:50:00|1782.8|1776.8|1782.5|1776.5|1783|1777|1782.5|1776.5|6
1599180900000|2020-09-04 00:55:00|1782.4|1776.4|1781.8|1775.8|1782.4|1776.4|1781.8|1775.8|8
1599181200000|2020-09-04 01:00:00|1782|1776|1783.5|1777.5|1785.3|1779.3|1781.8|1775.8|32
1599181500000|2020-09-04 01:05:00|1784|1778|1781.5|1775.5|1784|1778|1781.5|1775.5|12
1599181800000|2020-09-04 01:10:00|1781.3|1775.3|1782|1776|1782.5|1776.5|1781.3|1775.3|12
1599182100000|2020-09-04 01:15:00|1781.5|1775.5|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|10
1599182400000|2020-09-04 01:20:00|1782|1776|1783|1777|1783.1|1777.1|1782|1776|9
1599182700000|2020-09-04 01:25:00|1783.3|1777.3|1782.6|1776.6|1783.3|1777.3|1782.6|1776.6|4
1599183000000|2020-09-04 01:30:00|1782.9|1776.9|1783.5|1777.5|1783.5|1777.5|1782.8|1776.8|7
1599183300000|2020-09-04 01:35:00|1783.3|1777.3|1783.8|1777.8|1784|1778|1783.3|1777.3|8
1599183600000|2020-09-04 01:40:00|1784|1778|1784.5|1778.5|1784.8|1778.8|1784|1778|7
1599183900000|2020-09-04 01:45:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|4
1599184200000|2020-09-04 01:50:00|1785.8|1779.8|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|10
1599184500000|2020-09-04 01:55:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|4
1599184800000|2020-09-04 02:00:00|1784|1778|1784|1778|1784.5|1778.5|1784|1778|4
1599185100000|2020-09-04 02:05:00|1784.5|1778.5|1784.5|1778.5|1785|1779|1784.5|1778.5|9
1599185400000|2020-09-04 02:10:00|1784.4|1778.4|1785|1779|1785|1779|1784|1778|4
1599186600000|2020-09-04 02:30:00|1785.3|1779.3|1784.8|1778.8|1785.3|1779.3|1784.5|1778.5|6
1599186900000|2020-09-04 02:35:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|27
1599187200000|2020-09-04 02:40:00|1784.8|1778.8|1785|1779|1785.3|1779.3|1784.8|1778.8|7
1599187500000|2020-09-04 02:45:00|1784.9|1778.9|1785|1779|1785|1779|1784.8|1778.8|3
1599187800000|2020-09-04 02:50:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599188100000|2020-09-04 02:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1599188400000|2020-09-04 03:00:00|1784.4|1778.4|1784|1778|1784.4|1778.4|1783.6|1777.6|7
1599188700000|2020-09-04 03:05:00|1784.1|1778.1|1784.8|1778.8|1785|1779|1784|1778|7
1599189000000|2020-09-04 03:10:00|1784.5|1778.5|1784|1778|1784.5|1778.5|1784|1778|4
1599189300000|2020-09-04 03:15:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1782.8|1776.8|11
1599189600000|2020-09-04 03:20:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1783.3|1777.3|11
1599189900000|2020-09-04 03:25:00|1783.5|1777.5|1783.5|1777.5|1784|1778|1783.3|1777.3|8
1599190200000|2020-09-04 03:30:00|1784|1778|1783.8|1777.8|1784|1778|1783.8|1777.8|2
1599190500000|2020-09-04 03:35:00|1783.3|1777.3|1783.3|1777.3|1783.5|1777.5|1783.3|1777.3|3
1599190800000|2020-09-04 03:40:00|1783.1|1777.1|1783|1777|1783.1|1777.1|1783|1777|2
1599191700000|2020-09-04 03:55:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1599192900000|2020-09-04 04:15:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599193200000|2020-09-04 04:20:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1599193500000|2020-09-04 04:25:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1599193800000|2020-09-04 04:30:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599194100000|2020-09-04 04:35:00|1783.3|1777.3|1783.5|1777.5|1783.5|1777.5|1783|1777|4
1599194400000|2020-09-04 04:40:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1784|1778|2
1599195600000|2020-09-04 05:00:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1599195900000|2020-09-04 05:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599196800000|2020-09-04 05:20:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|5
1599197100000|2020-09-04 05:25:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1599197400000|2020-09-04 05:30:00|1784.5|1778.5|1782.5|1776.5|1784.5|1778.5|1782.5|1776.5|7
1599197700000|2020-09-04 05:35:00|1782.8|1776.8|1784|1778|1784|1778|1782.8|1776.8|9
1599198000000|2020-09-04 05:40:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1599198300000|2020-09-04 05:45:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599198600000|2020-09-04 05:50:00|1785|1779|1784.3|1778.3|1785.3|1779.3|1784.1|1778.1|7
1599198900000|2020-09-04 05:55:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.4|1778.4|2
1599199200000|2020-09-04 06:00:00|1784.3|1778.3|1783.3|1777.3|1784.5|1778.5|1782.3|1776.3|18
1599199500000|2020-09-04 06:05:00|1783.5|1777.5|1783|1777|1784.3|1778.3|1782.8|1776.8|19
1599199800000|2020-09-04 06:10:00|1782.8|1776.8|1783.3|1777.3|1783.5|1777.5|1782.5|1776.5|20
1599200100000|2020-09-04 06:15:00|1783.5|1777.5|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1599200400000|2020-09-04 06:20:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|5
1599200700000|2020-09-04 06:25:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.5|1776.5|4
1599201000000|2020-09-04 06:30:00|1782.3|1776.3|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|10
1599201300000|2020-09-04 06:35:00|1783|1777|1785.3|1779.3|1785.5|1779.5|1782.8|1776.8|13
1599201600000|2020-09-04 06:40:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784.3|1778.3|22
1599201900000|2020-09-04 06:45:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|16
1599202200000|2020-09-04 06:50:00|1784.8|1778.8|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|5
1599202500000|2020-09-04 06:55:00|1785.1|1779.1|1785|1779|1785.1|1779.1|1783.3|1777.3|14
1599202800000|2020-09-04 07:00:00|1785.1|1779.1|1786.1|1780.1|1786.6|1780.6|1784.5|1778.5|38
1599203100000|2020-09-04 07:05:00|1786.3|1780.3|1790.3|1784.3|1790.8|1784.8|1786.3|1780.3|56
1599203400000|2020-09-04 07:10:00|1790.4|1784.4|1790.3|1784.3|1790.8|1784.8|1789.3|1783.3|23
1599203700000|2020-09-04 07:15:00|1790.5|1784.5|1791|1785|1791.3|1785.3|1790.3|1784.3|34
1599204000000|2020-09-04 07:20:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|8
1599204300000|2020-09-04 07:25:00|1792.3|1786.3|1790.5|1784.5|1792.5|1786.5|1790.3|1784.3|17
1599204600000|2020-09-04 07:30:00|1790.6|1784.6|1792.3|1786.3|1792.8|1786.8|1790.6|1784.6|17
1599204900000|2020-09-04 07:35:00|1792.8|1786.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|20
1599205200000|2020-09-04 07:40:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|17
1599205500000|2020-09-04 07:45:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790|1784|6
1599205800000|2020-09-04 07:50:00|1791.3|1785.3|1790.8|1784.8|1791.9|1785.9|1790.8|1784.8|7
1599206100000|2020-09-04 07:55:00|1790.9|1784.9|1791.3|1785.3|1791.3|1785.3|1790.9|1784.9|2
1599206400000|2020-09-04 08:00:00|1791.8|1785.8|1786.7|1780.7|1791.8|1785.8|1783.9|1777.9|58
1599206700000|2020-09-04 08:05:00|1787|1781|1788.3|1782.3|1788.3|1782.3|1784.8|1778.8|31
1599207000000|2020-09-04 08:10:00|1788|1782|1789.8|1783.8|1789.8|1783.8|1786.3|1780.3|30
1599207300000|2020-09-04 08:15:00|1789.3|1783.3|1786.8|1780.8|1790.3|1784.3|1785.1|1779.1|29
1599207600000|2020-09-04 08:20:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|30
1599207900000|2020-09-04 08:25:00|1785.8|1779.8|1787.8|1781.8|1787.8|1781.8|1785.8|1779.8|17
1599208200000|2020-09-04 08:30:00|1787.9|1781.9|1789.3|1783.3|1789.3|1783.3|1787|1781|28
1599208500000|2020-09-04 08:35:00|1789.1|1783.1|1790.3|1784.3|1790.3|1784.3|1788.3|1782.3|31
1599208800000|2020-09-04 08:40:00|1790.8|1784.8|1790.8|1784.8|1792.1|1786.1|1790.8|1784.8|27
1599209100000|2020-09-04 08:45:00|1791|1785|1792.3|1786.3|1792.3|1786.3|1790.8|1784.8|8
1599209400000|2020-09-04 08:50:00|1791.8|1785.8|1791.8|1785.8|1793.2|1787.2|1791.8|1785.8|10
1599209700000|2020-09-04 08:55:00|1792.3|1786.3|1791.5|1785.5|1792.3|1786.3|1791.3|1785.3|7
1599210000000|2020-09-04 09:00:00|1791.4|1785.4|1791.3|1785.3|1791.4|1785.4|1790.8|1784.8|10
1599210300000|2020-09-04 09:05:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|12
1599210600000|2020-09-04 09:10:00|1789.9|1783.9|1790.8|1784.8|1791.3|1785.3|1789.9|1783.9|10
1599210900000|2020-09-04 09:15:00|1791.3|1785.3|1792.3|1786.3|1792.8|1786.8|1791.3|1785.3|9
1599211200000|2020-09-04 09:20:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1790.8|1784.8|14
1599211500000|2020-09-04 09:25:00|1791.6|1785.6|1792.3|1786.3|1792.8|1786.8|1791.6|1785.6|5
1599211800000|2020-09-04 09:30:00|1794.9|1788.9|1789.3|1783.3|1794.9|1788.9|1787.9|1781.9|26
1599212100000|2020-09-04 09:35:00|1787|1781|1788.8|1782.8|1790|1784|1787|1781|17
1599212400000|2020-09-04 09:40:00|1788.5|1782.5|1790.3|1784.3|1790.3|1784.3|1788.3|1782.3|14
1599212700000|2020-09-04 09:45:00|1790.8|1784.8|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|7
1599213000000|2020-09-04 09:50:00|1790.4|1784.4|1790.8|1784.8|1791.3|1785.3|1790.4|1784.4|10
1599213300000|2020-09-04 09:55:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|11
1599213600000|2020-09-04 10:00:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1599213900000|2020-09-04 10:05:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1791.6|1785.6|14
1599214200000|2020-09-04 10:10:00|1792.6|1786.6|1792.3|1786.3|1792.6|1786.6|1792.3|1786.3|8
1599214500000|2020-09-04 10:15:00|1792.1|1786.1|1791.3|1785.3|1792.1|1786.1|1791.3|1785.3|10
1599214800000|2020-09-04 10:20:00|1791.8|1785.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|9
1599215100000|2020-09-04 10:25:00|1790.4|1784.4|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1599216000000|2020-09-04 10:40:00|1791.3|1785.3|1790.3|1784.3|1792.1|1786.1|1790.3|1784.3|16
1599216300000|2020-09-04 10:45:00|1790.5|1784.5|1791.8|1785.8|1792|1786|1790.3|1784.3|22
1599216600000|2020-09-04 10:50:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|7
1599216900000|2020-09-04 10:55:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1789.8|1783.8|10
1599217200000|2020-09-04 11:00:00|1790.4|1784.4|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|17
1599217500000|2020-09-04 11:05:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1788.8|1782.8|7
1599217800000|2020-09-04 11:10:00|1789.1|1783.1|1788.8|1782.8|1789.3|1783.3|1788.3|1782.3|23
1599218100000|2020-09-04 11:15:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|10
1599218400000|2020-09-04 11:20:00|1789.8|1783.8|1790.5|1784.5|1790.8|1784.8|1789.8|1783.8|9
1599218700000|2020-09-04 11:25:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|18
1599219000000|2020-09-04 11:30:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|10
1599219300000|2020-09-04 11:35:00|1790.5|1784.5|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|6
1599219600000|2020-09-04 11:40:00|1790.8|1784.8|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|13
1599219900000|2020-09-04 11:45:00|1790.6|1784.6|1790|1784|1790.6|1784.6|1790|1784|5
1599220200000|2020-09-04 11:50:00|1790.1|1784.1|1791|1785|1791.3|1785.3|1790.1|1784.1|13
1599220500000|2020-09-04 11:55:00|1791.1|1785.1|1792.8|1786.8|1793.3|1787.3|1790.8|1784.8|18
1599220800000|2020-09-04 12:00:00|1793.3|1787.3|1793.8|1787.8|1795.5|1789.5|1792.9|1786.9|41
1599221100000|2020-09-04 12:05:00|1793.9|1787.9|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|17
1599221400000|2020-09-04 12:10:00|1794.8|1788.8|1796.8|1790.8|1796.8|1790.8|1794.8|1788.8|10
1599221700000|2020-09-04 12:15:00|1796.6|1790.6|1795.3|1789.3|1796.6|1790.6|1794.9|1788.9|19
1599222000000|2020-09-04 12:20:00|1795.1|1789.1|1795|1789|1795.3|1789.3|1794.4|1788.4|37
1599222300000|2020-09-04 12:25:00|1795.3|1789.3|1795|1789|1796|1790|1795|1789|17
1599222600000|2020-09-04 12:30:00|1795.3|1789.3|1795.4|1789.4|1796.6|1790.6|1794.8|1788.8|67
1599222900000|2020-09-04 12:35:00|1795.5|1789.5|1795.1|1789.1|1796|1790|1794.8|1788.8|22
1599223200000|2020-09-04 12:40:00|1795|1789|1792.8|1786.8|1795.1|1789.1|1792.1|1786.1|53
1599223500000|2020-09-04 12:45:00|1792.6|1786.6|1792.9|1786.9|1793.8|1787.8|1791.3|1785.3|40
1599223800000|2020-09-04 12:50:00|1792.8|1786.8|1790.8|1784.8|1792.8|1786.8|1790.1|1784.1|44
1599224100000|2020-09-04 12:55:00|1790.9|1784.9|1788.8|1782.8|1791.8|1785.8|1788.3|1782.3|19
1599224400000|2020-09-04 13:00:00|1788.5|1782.5|1790.3|1784.3|1790.8|1784.8|1786.8|1780.8|67
1599224700000|2020-09-04 13:05:00|1790.1|1784.1|1794.3|1788.3|1795.3|1789.3|1789.3|1783.3|65
1599225000000|2020-09-04 13:10:00|1794|1788|1794.8|1788.8|1794.8|1788.8|1793.6|1787.6|24
1599225300000|2020-09-04 13:15:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1793.8|1787.8|44
1599225600000|2020-09-04 13:20:00|1793.8|1787.8|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|16
1599225900000|2020-09-04 13:25:00|1793|1787|1790.5|1784.5|1793.3|1787.3|1787.4|1781.4|57
1599226200000|2020-09-04 13:30:00|1790.6|1784.6|1790.8|1784.8|1792.5|1786.5|1786.2|1780.2|66
1599226500000|2020-09-04 13:35:00|1790.5|1784.5|1788.8|1782.8|1790.8|1784.8|1788.3|1782.3|63
1599226800000|2020-09-04 13:40:00|1789|1783|1787.1|1781.1|1789.8|1783.8|1786.3|1780.3|70
1599227100000|2020-09-04 13:45:00|1787.3|1781.3|1787.8|1781.8|1788.3|1782.3|1786.3|1780.3|65
1599227400000|2020-09-04 13:50:00|1788|1782|1785.5|1779.5|1788|1782|1785.3|1779.3|23
1599227700000|2020-09-04 13:55:00|1785.6|1779.6|1786|1780|1788.3|1782.3|1784.8|1778.8|35
1599228000000|2020-09-04 14:00:00|1785.9|1779.9|1783.8|1777.8|1785.9|1779.9|1783.8|1777.8|25
1599228300000|2020-09-04 14:05:00|1784|1778|1785.3|1779.3|1785.5|1779.5|1783.8|1777.8|33
1599228600000|2020-09-04 14:10:00|1784.8|1778.8|1784.8|1778.8|1785.3|1779.3|1783.8|1777.8|19
1599228900000|2020-09-04 14:15:00|1785|1779|1784.3|1778.3|1785.3|1779.3|1783.8|1777.8|53
1599229200000|2020-09-04 14:20:00|1784.8|1778.8|1781.5|1775.5|1784.8|1778.8|1781.3|1775.3|56
1599229500000|2020-09-04 14:25:00|1781.6|1775.6|1781.8|1775.8|1787.6|1781.6|1781.3|1775.3|73
1599229800000|2020-09-04 14:30:00|1781.9|1775.9|1780.8|1774.8|1786.9|1780.9|1780.8|1774.8|85
1599230100000|2020-09-04 14:35:00|1781.3|1775.3|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|67
1599230400000|2020-09-04 14:40:00|1780.5|1774.5|1777.3|1771.3|1780.5|1774.5|1776.8|1770.8|115
1599230700000|2020-09-04 14:45:00|1777.4|1771.4|1779.3|1773.3|1779.8|1773.8|1776.8|1770.8|97
1599231000000|2020-09-04 14:50:00|1778.8|1772.8|1780.8|1774.8|1782.3|1776.3|1778.8|1772.8|88
1599231300000|2020-09-04 14:55:00|1780.3|1774.3|1781|1775|1781.4|1775.4|1777.5|1771.5|62
1599231600000|2020-09-04 15:00:00|1781.1|1775.1|1784.3|1778.3|1785.3|1779.3|1781.1|1775.1|57
1599231900000|2020-09-04 15:05:00|1784.1|1778.1|1782.4|1776.4|1784.3|1778.3|1782.3|1776.3|58
1599232200000|2020-09-04 15:10:00|1782.5|1776.5|1787.3|1781.3|1787.3|1781.3|1782.5|1776.5|39
1599232500000|2020-09-04 15:15:00|1787.4|1781.4|1788.3|1782.3|1788.3|1782.3|1786.9|1780.9|7
1599232800000|2020-09-04 15:20:00|1788|1782|1785.8|1779.8|1788|1782|1785.3|1779.3|40
1599233100000|2020-09-04 15:25:00|1784.8|1778.8|1786.8|1780.8|1786.8|1780.8|1784.8|1778.8|8
1599233400000|2020-09-04 15:30:00|1787.3|1781.3|1790.3|1784.3|1790.8|1784.8|1785.3|1779.3|57
1599233700000|2020-09-04 15:35:00|1790.1|1784.1|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|21
1599234000000|2020-09-04 15:40:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1786.6|1780.6|50
1599234300000|2020-09-04 15:45:00|1790.4|1784.4|1789.8|1783.8|1790.4|1784.4|1789.3|1783.3|25
1599234600000|2020-09-04 15:50:00|1789.3|1783.3|1790.3|1784.3|1791|1785|1788.3|1782.3|27
1599234900000|2020-09-04 15:55:00|1790.4|1784.4|1791.5|1785.5|1791.5|1785.5|1790.3|1784.3|9
1599235200000|2020-09-04 16:00:00|1791.4|1785.4|1792.9|1786.9|1793.8|1787.8|1791.3|1785.3|33
1599235500000|2020-09-04 16:05:00|1792.8|1786.8|1793|1787|1793|1787|1791.3|1785.3|21
1599235800000|2020-09-04 16:10:00|1793.1|1787.1|1792.8|1786.8|1793.3|1787.3|1792.8|1786.8|11
1599236100000|2020-09-04 16:15:00|1793|1787|1792.3|1786.3|1793|1787|1792.3|1786.3|18
1599236400000|2020-09-04 16:20:00|1792.8|1786.8|1793.5|1787.5|1793.5|1787.5|1792.8|1786.8|8
1599236700000|2020-09-04 16:25:00|1793.4|1787.4|1793.3|1787.3|1793.4|1787.4|1793.3|1787.3|2
1599237000000|2020-09-04 16:30:00|1792.9|1786.9|1791.8|1785.8|1792.9|1786.9|1790.8|1784.8|23
1599237300000|2020-09-04 16:35:00|1792|1786|1792|1786|1792.8|1786.8|1792|1786|7
1599237600000|2020-09-04 16:40:00|1791.9|1785.9|1791|1785|1791.9|1785.9|1790.8|1784.8|10
1599237900000|2020-09-04 16:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|6
1599238200000|2020-09-04 16:50:00|1791|1785|1791.5|1785.5|1791.8|1785.8|1791|1785|5
1599238500000|2020-09-04 16:55:00|1791.8|1785.8|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|8
1599436800000|2020-09-07 00:00:00|1794|1788|1795.6|1789.6|1795.6|1789.6|1794|1788|2
1599437100000|2020-09-07 00:05:00|1796|1790|1795.1|1789.1|1796.3|1790.3|1795.1|1789.1|6
1599437700000|2020-09-07 00:15:00|1795|1789|1794.8|1788.8|1795|1789|1794.8|1788.8|2
1599438000000|2020-09-07 00:20:00|1794.9|1788.9|1795|1789|1795|1789|1794.9|1788.9|2
1599438300000|2020-09-07 00:25:00|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1
1599440100000|2020-09-07 00:55:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599440400000|2020-09-07 01:00:00|1796.5|1790.5|1794.3|1788.3|1796.5|1790.5|1794.3|1788.3|26
1599440700000|2020-09-07 01:05:00|1794.5|1788.5|1796|1790|1796|1790|1794.5|1788.5|10
1599441000000|2020-09-07 01:10:00|1795.8|1789.8|1794.8|1788.8|1796|1790|1794.8|1788.8|7
1599441300000|2020-09-07 01:15:00|1795.5|1789.5|1794.5|1788.5|1796|1790|1794.5|1788.5|5
1599441600000|2020-09-07 01:20:00|1795|1789|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|4
1599441900000|2020-09-07 01:25:00|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1
1599442200000|2020-09-07 01:30:00|1795.1|1789.1|1795|1789|1795.5|1789.5|1794.5|1788.5|9
1599442500000|2020-09-07 01:35:00|1794.8|1788.8|1796|1790|1796|1790|1794.8|1788.8|7
1599442800000|2020-09-07 01:40:00|1795.8|1789.8|1796|1790|1796|1790|1795.8|1789.8|2
1599443100000|2020-09-07 01:45:00|1796.5|1790.5|1797.5|1791.5|1797.5|1791.5|1796.3|1790.3|11
1599443400000|2020-09-07 01:50:00|1797.3|1791.3|1796.8|1790.8|1797.5|1791.5|1796.8|1790.8|12
1599443700000|2020-09-07 01:55:00|1796.3|1790.3|1797|1791|1797.8|1791.8|1796.3|1790.3|12
1599444000000|2020-09-07 02:00:00|1797.3|1791.3|1797.5|1791.5|1797.8|1791.8|1796.5|1790.5|35
1599444300000|2020-09-07 02:05:00|1797.4|1791.4|1797|1791|1797.4|1791.4|1797|1791|2
1599444600000|2020-09-07 02:10:00|1797.3|1791.3|1796|1790|1797.3|1791.3|1796|1790|5
1599445200000|2020-09-07 02:20:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.5|1789.5|2
1599445500000|2020-09-07 02:25:00|1796|1790|1796.1|1790.1|1796.1|1790.1|1796|1790|2
1599445800000|2020-09-07 02:30:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599446100000|2020-09-07 02:35:00|1796.3|1790.3|1795.3|1789.3|1796.3|1790.3|1794.8|1788.8|8
1599446400000|2020-09-07 02:40:00|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1
1599446700000|2020-09-07 02:45:00|1796|1790|1796|1790|1796.5|1790.5|1796|1790|5
1599447000000|2020-09-07 02:50:00|1795.9|1789.9|1795.3|1789.3|1795.9|1789.9|1795|1789|8
1599447300000|2020-09-07 02:55:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1794.8|1788.8|3
1599447600000|2020-09-07 03:00:00|1794.5|1788.5|1794.8|1788.8|1795|1789|1794.5|1788.5|8
1599447900000|2020-09-07 03:05:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1795|1789|2
1599448200000|2020-09-07 03:10:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1795|1789|2
1599448800000|2020-09-07 03:20:00|1796|1790|1796|1790|1796|1790|1795.8|1789.8|7
1599449100000|2020-09-07 03:25:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796|1790|3
1599453900000|2020-09-07 04:45:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1796.3|1790.3|3
1599454800000|2020-09-07 05:00:00|1795.8|1789.8|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|2
1599455100000|2020-09-07 05:05:00|1795.8|1789.8|1795.3|1789.3|1795.9|1789.9|1795.3|1789.3|4
1599455400000|2020-09-07 05:10:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599455700000|2020-09-07 05:15:00|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1
1599456000000|2020-09-07 05:20:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599456600000|2020-09-07 05:30:00|1794.5|1788.5|1794.8|1788.8|1795|1789|1793|1787|18
1599456900000|2020-09-07 05:35:00|1794.3|1788.3|1793.3|1787.3|1794.3|1788.3|1793.3|1787.3|3
1599457200000|2020-09-07 05:40:00|1793.8|1787.8|1793.8|1787.8|1794.3|1788.3|1793.8|1787.8|7
1599457500000|2020-09-07 05:45:00|1792.8|1786.8|1792.8|1786.8|1793.4|1787.4|1792.8|1786.8|11
1599457800000|2020-09-07 05:50:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|13
1599458100000|2020-09-07 05:55:00|1792|1786|1792|1786|1792.3|1786.3|1792|1786|4
1599458400000|2020-09-07 06:00:00|1792.3|1786.3|1792.3|1786.3|1793.8|1787.8|1792.3|1786.3|23
1599458700000|2020-09-07 06:05:00|1791.8|1785.8|1792.8|1786.8|1793.3|1787.3|1791.3|1785.3|26
1599459000000|2020-09-07 06:10:00|1793|1787|1792.8|1786.8|1793.3|1787.3|1792.8|1786.8|6
1599459300000|2020-09-07 06:15:00|1793|1787|1793|1787|1793.8|1787.8|1792.3|1786.3|20
1599459600000|2020-09-07 06:20:00|1793.3|1787.3|1791.5|1785.5|1793.5|1787.5|1791.3|1785.3|25
1599459900000|2020-09-07 06:25:00|1791.3|1785.3|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|7
1599460200000|2020-09-07 06:30:00|1792.5|1786.5|1792.8|1786.8|1793.3|1787.3|1791.8|1785.8|16
1599460500000|2020-09-07 06:35:00|1793|1787|1791.3|1785.3|1793|1787|1791.3|1785.3|14
1599460800000|2020-09-07 06:40:00|1791.5|1785.5|1795|1789|1795|1789|1791.3|1785.3|14
1599461100000|2020-09-07 06:45:00|1795.5|1789.5|1795.3|1789.3|1795.5|1789.5|1793.8|1787.8|19
1599461400000|2020-09-07 06:50:00|1795.5|1789.5|1797.3|1791.3|1797.4|1791.4|1795.3|1789.3|30
1599461700000|2020-09-07 06:55:00|1797.1|1791.1|1797.3|1791.3|1797.3|1791.3|1797|1791|14
1599462000000|2020-09-07 07:00:00|1797|1791|1797.3|1791.3|1797.8|1791.8|1795.8|1789.8|51
1599462300000|2020-09-07 07:05:00|1796.9|1790.9|1797.1|1791.1|1797.3|1791.3|1796.1|1790.1|19
1599462600000|2020-09-07 07:10:00|1797|1791|1796.1|1790.1|1797.1|1791.1|1796.1|1790.1|12
1599462900000|2020-09-07 07:15:00|1795.6|1789.6|1796.3|1790.3|1796.3|1790.3|1795.1|1789.1|12
1599463500000|2020-09-07 07:25:00|1797|1791|1799.8|1793.8|1800.6|1794.6|1797|1791|34
1599463800000|2020-09-07 07:30:00|1800|1794|1800.5|1794.5|1801.8|1795.8|1800|1794|25
1599464100000|2020-09-07 07:35:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|4
1599464400000|2020-09-07 07:40:00|1800.4|1794.4|1799.8|1793.8|1800.8|1794.8|1798.8|1792.8|17
1599464700000|2020-09-07 07:45:00|1799.5|1793.5|1799.3|1793.3|1799.8|1793.8|1799.3|1793.3|13
1599465000000|2020-09-07 07:50:00|1799|1793|1798.3|1792.3|1799|1793|1797.8|1791.8|16
1599465300000|2020-09-07 07:55:00|1798.8|1792.8|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|4
1599465600000|2020-09-07 08:00:00|1800.3|1794.3|1801.5|1795.5|1801.8|1795.8|1800.3|1794.3|8
1599465900000|2020-09-07 08:05:00|1801.1|1795.1|1800.3|1794.3|1801.1|1795.1|1799.8|1793.8|33
1599466200000|2020-09-07 08:10:00|1800.1|1794.1|1800.8|1794.8|1801.3|1795.3|1800|1794|16
1599466500000|2020-09-07 08:15:00|1800.5|1794.5|1799.3|1793.3|1801|1795|1799.3|1793.3|11
1599466800000|2020-09-07 08:20:00|1799.5|1793.5|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|8
1599467100000|2020-09-07 08:25:00|1799.6|1793.6|1798.5|1792.5|1799.8|1793.8|1798.4|1792.4|18
1599467400000|2020-09-07 08:30:00|1798.6|1792.6|1799.8|1793.8|1800.3|1794.3|1798.5|1792.5|13
1599467700000|2020-09-07 08:35:00|1799.5|1793.5|1799|1793|1799.8|1793.8|1799|1793|11
1599468000000|2020-09-07 08:40:00|1798.8|1792.8|1799.3|1793.3|1799.8|1793.8|1798.8|1792.8|11
1599468300000|2020-09-07 08:45:00|1799|1793|1798.8|1792.8|1799.3|1793.3|1798.8|1792.8|9
1599468600000|2020-09-07 08:50:00|1798.9|1792.9|1799|1793|1799.8|1793.8|1798.9|1792.9|6
1599468900000|2020-09-07 08:55:00|1798.8|1792.8|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|3
1599469200000|2020-09-07 09:00:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|10
1599469500000|2020-09-07 09:05:00|1800.3|1794.3|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|2
1599469800000|2020-09-07 09:10:00|1800.9|1794.9|1802.3|1796.3|1803.6|1797.6|1800.9|1794.9|15
1599470100000|2020-09-07 09:15:00|1802|1796|1803.8|1797.8|1804.3|1798.3|1802|1796|14
1599470400000|2020-09-07 09:20:00|1804.1|1798.1|1806.5|1800.5|1806.8|1800.8|1804.1|1798.1|15
1599470700000|2020-09-07 09:25:00|1806.8|1800.8|1807.3|1801.3|1807.4|1801.4|1806.8|1800.8|5
1599471000000|2020-09-07 09:30:00|1807.1|1801.1|1806.3|1800.3|1807.1|1801.1|1805.8|1799.8|9
1599471300000|2020-09-07 09:35:00|1806.8|1800.8|1808.8|1802.8|1808.8|1802.8|1806.8|1800.8|8
1599471600000|2020-09-07 09:40:00|1808.3|1802.3|1809.3|1803.3|1809.8|1803.8|1806.5|1800.5|16
1599471900000|2020-09-07 09:45:00|1809.8|1803.8|1807|1801|1809.8|1803.8|1807|1801|11
1599472200000|2020-09-07 09:50:00|1807.3|1801.3|1806.9|1800.9|1807.3|1801.3|1806.8|1800.8|8
1599472500000|2020-09-07 09:55:00|1806.8|1800.8|1806.3|1800.3|1806.8|1800.8|1805.1|1799.1|22
1599472800000|2020-09-07 10:00:00|1806|1800|1806.8|1800.8|1806.8|1800.8|1806|1800|6
1599473100000|2020-09-07 10:05:00|1807|1801|1806.8|1800.8|1807|1801|1806.8|1800.8|3
1599473400000|2020-09-07 10:10:00|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1
1599474300000|2020-09-07 10:25:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|3
1599474900000|2020-09-07 10:35:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|4
1599475200000|2020-09-07 10:40:00|1806.9|1800.9|1807.3|1801.3|1807.3|1801.3|1806.9|1800.9|2
1599475800000|2020-09-07 10:50:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|2
1599476400000|2020-09-07 11:00:00|1807|1801|1806.8|1800.8|1807.3|1801.3|1806.8|1800.8|8
1599476700000|2020-09-07 11:05:00|1806.9|1800.9|1807.3|1801.3|1807.3|1801.3|1806.9|1800.9|4
1599477000000|2020-09-07 11:10:00|1807.8|1801.8|1808.8|1802.8|1808.8|1802.8|1805.8|1799.8|7
1599477300000|2020-09-07 11:15:00|1808.9|1802.9|1810.8|1804.8|1811.8|1805.8|1808.8|1802.8|17
1599477600000|2020-09-07 11:20:00|1810.3|1804.3|1810.3|1804.3|1812.4|1806.4|1810.3|1804.3|20
1599477900000|2020-09-07 11:25:00|1811.1|1805.1|1810.8|1804.8|1812.3|1806.3|1810.8|1804.8|17
1599478200000|2020-09-07 11:30:00|1810.3|1804.3|1810|1804|1810.3|1804.3|1810|1804|5
1599478500000|2020-09-07 11:35:00|1810.1|1804.1|1808.8|1802.8|1810.8|1804.8|1807.9|1801.9|20
1599478800000|2020-09-07 11:40:00|1807.5|1801.5|1808.8|1802.8|1810.3|1804.3|1807.5|1801.5|17
1599479100000|2020-09-07 11:45:00|1810.2|1804.2|1808|1802|1810.2|1804.2|1807.8|1801.8|14
1599479400000|2020-09-07 11:50:00|1808.3|1802.3|1808|1802|1810.4|1804.4|1807.8|1801.8|16
1599479700000|2020-09-07 11:55:00|1808.1|1802.1|1806.8|1800.8|1808.5|1802.5|1805.5|1799.5|62
1599480000000|2020-09-07 12:00:00|1807.5|1801.5|1809.3|1803.3|1809.3|1803.3|1807.3|1801.3|33
1599480300000|2020-09-07 12:05:00|1806.7|1800.7|1809.8|1803.8|1809.8|1803.8|1806.7|1800.7|23
1599480600000|2020-09-07 12:10:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810|1804|11
1599480900000|2020-09-07 12:15:00|1810.5|1804.5|1809.9|1803.9|1811.7|1805.7|1809.8|1803.8|25
1599481200000|2020-09-07 12:20:00|1810|1804|1807.2|1801.2|1810.3|1804.3|1806.6|1800.6|29
1599481500000|2020-09-07 12:25:00|1807.8|1801.8|1805.8|1799.8|1807.8|1801.8|1805.3|1799.3|42
1599481800000|2020-09-07 12:30:00|1805.6|1799.6|1804.9|1798.9|1805.6|1799.6|1804.3|1798.3|23
1599482100000|2020-09-07 12:35:00|1805|1799|1804.8|1798.8|1805|1799|1804.1|1798.1|16
1599482400000|2020-09-07 12:40:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1804.9|1798.9|31
1599482700000|2020-09-07 12:45:00|1806.8|1800.8|1806.1|1800.1|1806.8|1800.8|1805.8|1799.8|9
1599483000000|2020-09-07 12:50:00|1806.3|1800.3|1806.4|1800.4|1806.4|1800.4|1805.6|1799.6|8
1599483300000|2020-09-07 12:55:00|1806.6|1800.6|1808.1|1802.1|1808.1|1802.1|1806.2|1800.2|19
1599483600000|2020-09-07 13:00:00|1808|1802|1807.3|1801.3|1808.1|1802.1|1806.6|1800.6|52
1599483900000|2020-09-07 13:05:00|1807.1|1801.1|1806.4|1800.4|1807.9|1801.9|1806.3|1800.3|40
1599484200000|2020-09-07 13:10:00|1806.3|1800.3|1806.3|1800.3|1808.3|1802.3|1805.8|1799.8|42
1599484500000|2020-09-07 13:15:00|1806.8|1800.8|1805.5|1799.5|1808.3|1802.3|1802.8|1796.8|36
1599484800000|2020-09-07 13:20:00|1805.4|1799.4|1806.8|1800.8|1807.3|1801.3|1805.3|1799.3|30
1599485100000|2020-09-07 13:25:00|1807.3|1801.3|1806|1800|1807.3|1801.3|1806|1800|10
1599485400000|2020-09-07 13:30:00|1806.1|1800.1|1806.8|1800.8|1806.8|1800.8|1806|1800|17
1599485700000|2020-09-07 13:35:00|1806.6|1800.6|1805.8|1799.8|1806.8|1800.8|1805.6|1799.6|18
1599486000000|2020-09-07 13:40:00|1806|1800|1806.9|1800.9|1807.3|1801.3|1806|1800|8
1599486300000|2020-09-07 13:45:00|1807|1801|1805.8|1799.8|1807.3|1801.3|1804.3|1798.3|38
1599486600000|2020-09-07 13:50:00|1806|1800|1804.8|1798.8|1806|1800|1803.6|1797.6|31
1599486900000|2020-09-07 13:55:00|1804.5|1798.5|1804.8|1798.8|1807.2|1801.2|1804.5|1798.5|17
1599487200000|2020-09-07 14:00:00|1805|1799|1803.8|1797.8|1805.3|1799.3|1803.4|1797.4|12
1599487500000|2020-09-07 14:05:00|1803.2|1797.2|1803.8|1797.8|1803.8|1797.8|1802|1796|18
1599487800000|2020-09-07 14:10:00|1804.3|1798.3|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|14
1599488100000|2020-09-07 14:15:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1803.8|1797.8|13
1599488400000|2020-09-07 14:20:00|1803.9|1797.9|1804.3|1798.3|1804.3|1798.3|1803.8|1797.8|10
1599488700000|2020-09-07 14:25:00|1804.8|1798.8|1805.3|1799.3|1805.8|1799.8|1804.8|1798.8|10
1599489000000|2020-09-07 14:30:00|1805.8|1799.8|1807.3|1801.3|1807.3|1801.3|1805.3|1799.3|11
1599489300000|2020-09-07 14:35:00|1806.4|1800.4|1805.3|1799.3|1806.4|1800.4|1804.6|1798.6|14
1599489600000|2020-09-07 14:40:00|1805.8|1799.8|1804.4|1798.4|1806.6|1800.6|1804.1|1798.1|30
1599489900000|2020-09-07 14:45:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|11
1599490200000|2020-09-07 14:50:00|1804.6|1798.6|1804.8|1798.8|1805.9|1799.9|1804.6|1798.6|25
1599490500000|2020-09-07 14:55:00|1804.6|1798.6|1805.6|1799.6|1806.6|1800.6|1804.6|1798.6|21
1599490800000|2020-09-07 15:00:00|1805.5|1799.5|1807.1|1801.1|1807.1|1801.1|1805.3|1799.3|21
1599491100000|2020-09-07 15:05:00|1807.3|1801.3|1805.3|1799.3|1807.3|1801.3|1805.1|1799.1|18
1599491400000|2020-09-07 15:10:00|1805.8|1799.8|1804.8|1798.8|1806.3|1800.3|1804.6|1798.6|12
1599491700000|2020-09-07 15:15:00|1804.6|1798.6|1802.8|1796.8|1804.6|1798.6|1802.8|1796.8|21
1599492000000|2020-09-07 15:20:00|1803|1797|1803.8|1797.8|1804.8|1798.8|1802.7|1796.7|16
1599492300000|2020-09-07 15:25:00|1803.9|1797.9|1801.8|1795.8|1804.3|1798.3|1801.3|1795.3|25
1599492600000|2020-09-07 15:30:00|1801.6|1795.6|1801.8|1795.8|1801.8|1795.8|1799.3|1793.3|32
1599492900000|2020-09-07 15:35:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|2
1599493200000|2020-09-07 15:40:00|1801.3|1795.3|1801|1795|1801.5|1795.5|1800|1794|24
1599493500000|2020-09-07 15:45:00|1800.5|1794.5|1801.3|1795.3|1801.8|1795.8|1799.8|1793.8|24
1599493800000|2020-09-07 15:50:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801|1795|10
1599494100000|2020-09-07 15:55:00|1801|1795|1800.8|1794.8|1801|1795|1800.5|1794.5|7
1599494400000|2020-09-07 16:00:00|1801|1795|1800.5|1794.5|1801|1795|1800.3|1794.3|12
1599494700000|2020-09-07 16:05:00|1800.6|1794.6|1801.8|1795.8|1801.8|1795.8|1800.6|1794.6|6
1599495000000|2020-09-07 16:10:00|1801.5|1795.5|1801|1795|1801.5|1795.5|1801|1795|11
1599495300000|2020-09-07 16:15:00|1801.1|1795.1|1801|1795|1801.3|1795.3|1801|1795|3
1599495600000|2020-09-07 16:20:00|1801.1|1795.1|1801.8|1795.8|1801.8|1795.8|1801.1|1795.1|6
1599495900000|2020-09-07 16:25:00|1801|1795|1801|1795|1801.5|1795.5|1801|1795|5
1599496500000|2020-09-07 16:35:00|1800.6|1794.6|1797.5|1791.5|1800.6|1794.6|1797.5|1791.5|10
1599496800000|2020-09-07 16:40:00|1797.8|1791.8|1798|1792|1798|1792|1797.8|1791.8|2
1599497100000|2020-09-07 16:45:00|1797|1791|1798|1792|1798|1792|1797|1791|7
1599497400000|2020-09-07 16:50:00|1798.1|1792.1|1798.3|1792.3|1798.9|1792.9|1798.1|1792.1|10
1599497700000|2020-09-07 16:55:00|1798.5|1792.5|1798|1792|1798.5|1792.5|1798|1792|2
1599523200000|2020-09-08 00:00:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1599523500000|2020-09-08 00:05:00|1799.1|1793.1|1798.4|1792.4|1799.1|1793.1|1798.4|1792.4|6
1599524700000|2020-09-08 00:25:00|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1
1599526800000|2020-09-08 01:00:00|1797.6|1791.6|1797.3|1791.3|1797.8|1791.8|1797|1791|14
1599527400000|2020-09-08 01:10:00|1797|1791|1796.5|1790.5|1797|1791|1796.3|1790.3|9
1599527700000|2020-09-08 01:15:00|1796.3|1790.3|1799.3|1793.3|1799.5|1793.5|1796.3|1790.3|32
1599528000000|2020-09-08 01:20:00|1799.5|1793.5|1800|1794|1800|1794|1799.5|1793.5|3
1599528300000|2020-09-08 01:25:00|1800.3|1794.3|1800.8|1794.8|1801.3|1795.3|1800|1794|33
1599528600000|2020-09-08 01:30:00|1801.3|1795.3|1801.5|1795.5|1801.8|1795.8|1801|1795|12
1599528900000|2020-09-08 01:35:00|1801.8|1795.8|1801|1795|1801.8|1795.8|1801|1795|4
1599529200000|2020-09-08 01:40:00|1800.8|1794.8|1801.3|1795.3|1801.3|1795.3|1800.8|1794.8|2
1599529500000|2020-09-08 01:45:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1599530100000|2020-09-08 01:55:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|6
1599530400000|2020-09-08 02:00:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|2
1599530700000|2020-09-08 02:05:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|3
1599531000000|2020-09-08 02:10:00|1801.5|1795.5|1801|1795|1801.5|1795.5|1800.8|1794.8|6
1599531300000|2020-09-08 02:15:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|2
1599531900000|2020-09-08 02:25:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599532500000|2020-09-08 02:35:00|1800.8|1794.8|1801.8|1795.8|1801.8|1795.8|1800.8|1794.8|6
1599533100000|2020-09-08 02:45:00|1802.5|1796.5|1803|1797|1803|1797|1802.5|1796.5|2
1599533400000|2020-09-08 02:50:00|1802.9|1796.9|1801.8|1795.8|1802.9|1796.9|1801.8|1795.8|7
1599533700000|2020-09-08 02:55:00|1801.3|1795.3|1800.8|1794.8|1801.5|1795.5|1800.5|1794.5|5
1599534300000|2020-09-08 03:05:00|1800.3|1794.3|1800.3|1794.3|1801.3|1795.3|1800.3|1794.3|6
1599534600000|2020-09-08 03:10:00|1800.5|1794.5|1801.3|1795.3|1801.3|1795.3|1800.5|1794.5|4
1599534900000|2020-09-08 03:15:00|1801|1795|1802.5|1796.5|1802.5|1796.5|1801|1795|5
1599535200000|2020-09-08 03:20:00|1802.4|1796.4|1801.8|1795.8|1802.4|1796.4|1801.5|1795.5|11
1599535500000|2020-09-08 03:25:00|1802|1796|1800.8|1794.8|1802|1796|1800.8|1794.8|6
1599535800000|2020-09-08 03:30:00|1801|1795|1801.1|1795.1|1801.1|1795.1|1800.3|1794.3|8
1599536100000|2020-09-08 03:35:00|1801.4|1795.4|1801|1795|1801.8|1795.8|1801|1795|7
1599536400000|2020-09-08 03:40:00|1801.8|1795.8|1801.5|1795.5|1801.8|1795.8|1801.5|1795.5|2
1599536700000|2020-09-08 03:45:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599537000000|2020-09-08 03:50:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599537300000|2020-09-08 03:55:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1
1599537600000|2020-09-08 04:00:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1599537900000|2020-09-08 04:05:00|1801.8|1795.8|1802|1796|1802|1796|1801.8|1795.8|2
1599538200000|2020-09-08 04:10:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1599538500000|2020-09-08 04:15:00|1802|1796|1802|1796|1802|1796|1802|1796|1
1599538800000|2020-09-08 04:20:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1599539100000|2020-09-08 04:25:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599541200000|2020-09-08 05:00:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|3
1599541500000|2020-09-08 05:05:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599541800000|2020-09-08 05:10:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1599542100000|2020-09-08 05:15:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599542400000|2020-09-08 05:20:00|1801.6|1795.6|1802.5|1796.5|1802.5|1796.5|1801.6|1795.6|5
1599542700000|2020-09-08 05:25:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|3
1599543000000|2020-09-08 05:30:00|1801.6|1795.6|1801.8|1795.8|1801.8|1795.8|1801.6|1795.6|4
1599543300000|2020-09-08 05:35:00|1802|1796|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|5
1599543600000|2020-09-08 05:40:00|1803.5|1797.5|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|2
1599543900000|2020-09-08 05:45:00|1803.1|1797.1|1802.8|1796.8|1803.1|1797.1|1802.3|1796.3|6
1599544200000|2020-09-08 05:50:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1803.3|1797.3|2
1599544500000|2020-09-08 05:55:00|1803.3|1797.3|1804.5|1798.5|1804.5|1798.5|1803.3|1797.3|8
1599544800000|2020-09-08 06:00:00|1804.8|1798.8|1804.5|1798.5|1804.8|1798.8|1803.5|1797.5|23
1599545100000|2020-09-08 06:05:00|1804.8|1798.8|1803.3|1797.3|1804.8|1798.8|1803.3|1797.3|13
1599545400000|2020-09-08 06:10:00|1803|1797|1803|1797|1804.3|1798.3|1802.8|1796.8|13
1599545700000|2020-09-08 06:15:00|1802.8|1796.8|1801.3|1795.3|1802.8|1796.8|1800.5|1794.5|12
1599546000000|2020-09-08 06:20:00|1801|1795|1798.8|1792.8|1801.8|1795.8|1798.8|1792.8|16
1599546300000|2020-09-08 06:25:00|1799|1793|1799.8|1793.8|1800.5|1794.5|1799|1793|14
1599546600000|2020-09-08 06:30:00|1799.3|1793.3|1797.8|1791.8|1799.3|1793.3|1797.5|1791.5|13
1599546900000|2020-09-08 06:35:00|1798.3|1792.3|1799.3|1793.3|1799.3|1793.3|1798|1792|6
1599547200000|2020-09-08 06:40:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|7
1599547500000|2020-09-08 06:45:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|2
1599547800000|2020-09-08 06:50:00|1799.5|1793.5|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|9
1599548100000|2020-09-08 06:55:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|10
1599548400000|2020-09-08 07:00:00|1799.9|1793.9|1796.3|1790.3|1800.3|1794.3|1796.3|1790.3|46
1599548700000|2020-09-08 07:05:00|1796.4|1790.4|1796.4|1790.4|1798.3|1792.3|1796.3|1790.3|26
1599549000000|2020-09-08 07:10:00|1796.3|1790.3|1798.3|1792.3|1798.3|1792.3|1796.3|1790.3|26
1599549300000|2020-09-08 07:15:00|1798.8|1792.8|1796.3|1790.3|1798.8|1792.8|1796.3|1790.3|17
1599549600000|2020-09-08 07:20:00|1796.8|1790.8|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|19
1599549900000|2020-09-08 07:25:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|6
1599550200000|2020-09-08 07:30:00|1797.8|1791.8|1798.8|1792.8|1798.8|1792.8|1797.3|1791.3|9
1599550500000|2020-09-08 07:35:00|1799.3|1793.3|1798.3|1792.3|1799.3|1793.3|1797.8|1791.8|17
1599550800000|2020-09-08 07:40:00|1798.5|1792.5|1798.8|1792.8|1798.8|1792.8|1798.3|1792.3|7
1599551400000|2020-09-08 07:50:00|1798|1792|1799.8|1793.8|1799.8|1793.8|1797.8|1791.8|8
1599551700000|2020-09-08 07:55:00|1800.8|1794.8|1801.6|1795.6|1801.6|1795.6|1800.8|1794.8|5
1599552000000|2020-09-08 08:00:00|1801.8|1795.8|1801.5|1795.5|1802.1|1796.1|1800.8|1794.8|23
1599552300000|2020-09-08 08:05:00|1801.4|1795.4|1802.5|1796.5|1802.5|1796.5|1800.5|1794.5|29
1599552600000|2020-09-08 08:10:00|1801.1|1795.1|1799.8|1793.8|1801.1|1795.1|1799.3|1793.3|8
1599552900000|2020-09-08 08:15:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|4
1599553200000|2020-09-08 08:20:00|1798.3|1792.3|1797|1791|1798.3|1792.3|1797|1791|10
1599553500000|2020-09-08 08:25:00|1796.9|1790.9|1796.8|1790.8|1797.3|1791.3|1796.3|1790.3|8
1599553800000|2020-09-08 08:30:00|1797.3|1791.3|1796.3|1790.3|1797.3|1791.3|1796.3|1790.3|5
1599554100000|2020-09-08 08:35:00|1795.8|1789.8|1795.8|1789.8|1796|1790|1795.8|1789.8|6
1599554400000|2020-09-08 08:40:00|1795.6|1789.6|1794.3|1788.3|1795.6|1789.6|1794.3|1788.3|7
1599554700000|2020-09-08 08:45:00|1794.1|1788.1|1790.5|1784.5|1794.1|1788.1|1790.3|1784.3|40
1599555000000|2020-09-08 08:50:00|1790.6|1784.6|1790.5|1784.5|1791.3|1785.3|1790.1|1784.1|27
1599555300000|2020-09-08 08:55:00|1790.4|1784.4|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|4
1599555600000|2020-09-08 09:00:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1789.3|1783.3|18
1599555900000|2020-09-08 09:05:00|1791.8|1785.8|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|17
1599556200000|2020-09-08 09:10:00|1793.6|1787.6|1793|1787|1793.6|1787.6|1792.3|1786.3|10
1599556500000|2020-09-08 09:15:00|1793.5|1787.5|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|12
1599556800000|2020-09-08 09:20:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|17
1599557100000|2020-09-08 09:25:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1599557400000|2020-09-08 09:30:00|1793|1787|1790.8|1784.8|1793.3|1787.3|1790.8|1784.8|31
1599557700000|2020-09-08 09:35:00|1790.3|1784.3|1789.5|1783.5|1790.3|1784.3|1789.5|1783.5|12
1599558000000|2020-09-08 09:40:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.6|1779.6|26
1599558300000|2020-09-08 09:45:00|1787.3|1781.3|1785|1779|1788.8|1782.8|1784.5|1778.5|24
1599558600000|2020-09-08 09:50:00|1784.8|1778.8|1784|1778|1785.3|1779.3|1783.8|1777.8|20
1599558900000|2020-09-08 09:55:00|1784.1|1778.1|1785.3|1779.3|1785.3|1779.3|1784|1778|8
1599559200000|2020-09-08 10:00:00|1785.1|1779.1|1782.3|1776.3|1785.1|1779.1|1782.3|1776.3|31
1599559500000|2020-09-08 10:05:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.5|1776.5|7
1599559800000|2020-09-08 10:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1599560100000|2020-09-08 10:15:00|1783.8|1777.8|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|7
1599560400000|2020-09-08 10:20:00|1784.8|1778.8|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|18
1599560700000|2020-09-08 10:25:00|1785.3|1779.3|1784.3|1778.3|1785.3|1779.3|1783.8|1777.8|7
1599561000000|2020-09-08 10:30:00|1783.3|1777.3|1782.8|1776.8|1783.8|1777.8|1781.8|1775.8|21
1599561300000|2020-09-08 10:35:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.8|1776.8|6
1599561600000|2020-09-08 10:40:00|1783|1777|1784.3|1778.3|1785|1779|1783|1777|12
1599561900000|2020-09-08 10:45:00|1783.8|1777.8|1783.3|1777.3|1784|1778|1782.8|1776.8|12
1599562200000|2020-09-08 10:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1599562500000|2020-09-08 10:55:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|8
1599562800000|2020-09-08 11:00:00|1784|1778|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|9
1599563100000|2020-09-08 11:05:00|1785.3|1779.3|1785.3|1779.3|1786.6|1780.6|1785.3|1779.3|18
1599563400000|2020-09-08 11:10:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|7
1599563700000|2020-09-08 11:15:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|11
1599564000000|2020-09-08 11:20:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|5
1599564300000|2020-09-08 11:25:00|1785.9|1779.9|1786.3|1780.3|1786.6|1780.6|1785.9|1779.9|9
1599564600000|2020-09-08 11:30:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1599564900000|2020-09-08 11:35:00|1786.1|1780.1|1786.8|1780.8|1787|1781|1786.1|1780.1|8
1599565200000|2020-09-08 11:40:00|1786.5|1780.5|1786.8|1780.8|1787|1781|1786.5|1780.5|5
1599565500000|2020-09-08 11:45:00|1786.5|1780.5|1783.3|1777.3|1786.5|1780.5|1783.3|1777.3|26
1599565800000|2020-09-08 11:50:00|1783.8|1777.8|1785.3|1779.3|1785.9|1779.9|1783.8|1777.8|30
1599566100000|2020-09-08 11:55:00|1785.8|1779.8|1785.3|1779.3|1787.8|1781.8|1785.1|1779.1|59
1599566400000|2020-09-08 12:00:00|1785.5|1779.5|1786.8|1780.8|1787.8|1781.8|1785.5|1779.5|38
1599566700000|2020-09-08 12:05:00|1787.3|1781.3|1788.8|1782.8|1790.3|1784.3|1787.3|1781.3|59
1599567000000|2020-09-08 12:10:00|1789.3|1783.3|1788.3|1782.3|1790.8|1784.8|1788|1782|62
1599567300000|2020-09-08 12:15:00|1787.8|1781.8|1786.8|1780.8|1792.4|1786.4|1786.3|1780.3|75
1599567600000|2020-09-08 12:20:00|1787.3|1781.3|1789.3|1783.3|1789.3|1783.3|1787|1781|39
1599567900000|2020-09-08 12:25:00|1789.8|1783.8|1789.3|1783.3|1790.1|1784.1|1788|1782|77
1599568200000|2020-09-08 12:30:00|1789.4|1783.4|1789.8|1783.8|1790.8|1784.8|1788.9|1782.9|54
1599568500000|2020-09-08 12:35:00|1789.9|1783.9|1786.3|1780.3|1790.1|1784.1|1785.6|1779.6|97
1599568800000|2020-09-08 12:40:00|1786.1|1780.1|1788.3|1782.3|1788.5|1782.5|1786|1780|28
1599569100000|2020-09-08 12:45:00|1788.5|1782.5|1787.8|1781.8|1788.8|1782.8|1787.8|1781.8|20
1599569400000|2020-09-08 12:50:00|1788.3|1782.3|1785.8|1779.8|1788.3|1782.3|1785|1779|21
1599569700000|2020-09-08 12:55:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|25
1599570000000|2020-09-08 13:00:00|1786.4|1780.4|1785|1779|1786.5|1780.5|1783.8|1777.8|99
1599570300000|2020-09-08 13:05:00|1784.8|1778.8|1782.8|1776.8|1785.3|1779.3|1782.3|1776.3|96
1599570600000|2020-09-08 13:10:00|1783.3|1777.3|1781.8|1775.8|1783.3|1777.3|1779.4|1773.4|37
1599570900000|2020-09-08 13:15:00|1782|1776|1782.5|1776.5|1783.3|1777.3|1781.8|1775.8|35
1599571200000|2020-09-08 13:20:00|1782.3|1776.3|1781.8|1775.8|1784.3|1778.3|1781.8|1775.8|67
1599571500000|2020-09-08 13:25:00|1782.3|1776.3|1780.3|1774.3|1782.8|1776.8|1780.3|1774.3|39
1599571800000|2020-09-08 13:30:00|1780|1774|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|72
1599572100000|2020-09-08 13:35:00|1780.3|1774.3|1780.8|1774.8|1781.5|1775.5|1780.3|1774.3|53
1599572400000|2020-09-08 13:40:00|1779.7|1773.7|1779|1773|1780.8|1774.8|1778.3|1772.3|56
1599572700000|2020-09-08 13:45:00|1778.9|1772.9|1780.3|1774.3|1781.3|1775.3|1778.8|1772.8|64
1599573000000|2020-09-08 13:50:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1779.6|1773.6|72
1599573300000|2020-09-08 13:55:00|1783.4|1777.4|1785.5|1779.5|1785.8|1779.8|1779.3|1773.3|69
1599573600000|2020-09-08 14:00:00|1785.4|1779.4|1783.8|1777.8|1785.4|1779.4|1783.3|1777.3|59
1599573900000|2020-09-08 14:05:00|1784.3|1778.3|1788.8|1782.8|1789.7|1783.7|1784|1778|75
1599574200000|2020-09-08 14:10:00|1789|1783|1790.9|1784.9|1791|1785|1788.8|1782.8|73
1599574500000|2020-09-08 14:15:00|1790.8|1784.8|1789.8|1783.8|1792.3|1786.3|1789.8|1783.8|52
1599574800000|2020-09-08 14:20:00|1789.5|1783.5|1791.5|1785.5|1791.5|1785.5|1788.8|1782.8|49
1599575100000|2020-09-08 14:25:00|1791.6|1785.6|1791.8|1785.8|1792|1786|1789.8|1783.8|48
1599575400000|2020-09-08 14:30:00|1792|1786|1792|1786|1792.5|1786.5|1790.8|1784.8|25
1599575700000|2020-09-08 14:35:00|1792.1|1786.1|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|32
1599576000000|2020-09-08 14:40:00|1793.5|1787.5|1793.3|1787.3|1793.8|1787.8|1791.3|1785.3|50
1599576300000|2020-09-08 14:45:00|1793.4|1787.4|1789.3|1783.3|1793.4|1787.4|1789.3|1783.3|47
1599576600000|2020-09-08 14:50:00|1789.8|1783.8|1788.8|1782.8|1790.3|1784.3|1788.1|1782.1|22
1599576900000|2020-09-08 14:55:00|1788.1|1782.1|1788.8|1782.8|1789.8|1783.8|1788|1782|37
1599577200000|2020-09-08 15:00:00|1788.6|1782.6|1788.9|1782.9|1790.3|1784.3|1787.3|1781.3|42
1599577500000|2020-09-08 15:05:00|1789|1783|1793.8|1787.8|1793.8|1787.8|1789|1783|36
1599577800000|2020-09-08 15:10:00|1793.6|1787.6|1793.3|1787.3|1793.8|1787.8|1791.8|1785.8|47
1599578100000|2020-09-08 15:15:00|1793.4|1787.4|1791.8|1785.8|1793.8|1787.8|1791.6|1785.6|51
1599578400000|2020-09-08 15:20:00|1791.6|1785.6|1793.3|1787.3|1793.8|1787.8|1791.6|1785.6|44
1599578700000|2020-09-08 15:25:00|1793.1|1787.1|1793.8|1787.8|1794.3|1788.3|1790.8|1784.8|34
1599579000000|2020-09-08 15:30:00|1794.3|1788.3|1795.3|1789.3|1796.3|1790.3|1793.4|1787.4|91
1599579300000|2020-09-08 15:35:00|1795.8|1789.8|1795.3|1789.3|1796.3|1790.3|1795.3|1789.3|10
1599579600000|2020-09-08 15:40:00|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1
1599579900000|2020-09-08 15:45:00|1795.3|1789.3|1796|1790|1796|1790|1795.3|1789.3|15
1599580200000|2020-09-08 15:50:00|1795.8|1789.8|1796.4|1790.4|1796.4|1790.4|1795.3|1789.3|22
1599580500000|2020-09-08 15:55:00|1796.5|1790.5|1796.8|1790.8|1797.8|1791.8|1796.5|1790.5|21
1599580800000|2020-09-08 16:00:00|1796.3|1790.3|1795.8|1789.8|1796.5|1790.5|1795.3|1789.3|21
1599581100000|2020-09-08 16:05:00|1795.6|1789.6|1796|1790|1796|1790|1795.5|1789.5|5
1599581400000|2020-09-08 16:10:00|1796.1|1790.1|1797.8|1791.8|1798.4|1792.4|1796|1790|32
1599581700000|2020-09-08 16:15:00|1797.9|1791.9|1798.5|1792.5|1798.8|1792.8|1797.8|1791.8|14
1599582000000|2020-09-08 16:20:00|1798.6|1792.6|1797.8|1791.8|1798.8|1792.8|1797.4|1791.4|27
1599582300000|2020-09-08 16:25:00|1797|1791|1796.9|1790.9|1797|1791|1796.5|1790.5|5
1599582600000|2020-09-08 16:30:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|11
1599582900000|2020-09-08 16:35:00|1796|1790|1796.3|1790.3|1796.3|1790.3|1796|1790|3
1599583200000|2020-09-08 16:40:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|8
1599583500000|2020-09-08 16:45:00|1795.9|1789.9|1796.9|1790.9|1796.9|1790.9|1795.9|1789.9|3
1599583800000|2020-09-08 16:50:00|1797|1791|1796.8|1790.8|1797.3|1791.3|1796.5|1790.5|12
1599584100000|2020-09-08 16:55:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.5|1790.5|4
1599609600000|2020-09-09 00:00:00|1796|1790|1796|1790|1796.8|1790.8|1796|1790|4
1599609900000|2020-09-09 00:05:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1599610200000|2020-09-09 00:10:00|1796.4|1790.4|1796|1790|1796.4|1790.4|1796|1790|2
1599610500000|2020-09-09 00:15:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796|1790|5
1599610800000|2020-09-09 00:20:00|1796.4|1790.4|1796.5|1790.5|1796.5|1790.5|1796|1790|3
1599611100000|2020-09-09 00:25:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599611400000|2020-09-09 00:30:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1599611700000|2020-09-09 00:35:00|1796|1790|1796.5|1790.5|1796.5|1790.5|1796|1790|2
1599612600000|2020-09-09 00:50:00|1796.4|1790.4|1796|1790|1796.4|1790.4|1795.8|1789.8|6
1599612900000|2020-09-09 00:55:00|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1
1599613200000|2020-09-09 01:00:00|1795.3|1789.3|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|14
1599613500000|2020-09-09 01:05:00|1792.5|1786.5|1792.5|1786.5|1792.5|1786.5|1792.5|1786.5|1
1599613800000|2020-09-09 01:10:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790.5|1784.5|8
1599614100000|2020-09-09 01:15:00|1790.8|1784.8|1790.5|1784.5|1791.8|1785.8|1790.5|1784.5|8
1599614400000|2020-09-09 01:20:00|1791|1785|1790.3|1784.3|1791|1785|1790.3|1784.3|4
1599614700000|2020-09-09 01:25:00|1790.8|1784.8|1790.5|1784.5|1791|1785|1790.5|1784.5|8
1599615000000|2020-09-09 01:30:00|1790.3|1784.3|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|8
1599615300000|2020-09-09 01:35:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|5
1599615600000|2020-09-09 01:40:00|1792.1|1786.1|1792.5|1786.5|1792.5|1786.5|1792|1786|8
1599615900000|2020-09-09 01:45:00|1792.8|1786.8|1793.1|1787.1|1793.3|1787.3|1792.3|1786.3|6
1599616200000|2020-09-09 01:50:00|1793|1787|1792.5|1786.5|1793|1787|1792|1786|7
1599616500000|2020-09-09 01:55:00|1792.3|1786.3|1791|1785|1792.5|1786.5|1791|1785|10
1599616800000|2020-09-09 02:00:00|1790.5|1784.5|1790.9|1784.9|1791|1785|1790.3|1784.3|42
1599617100000|2020-09-09 02:05:00|1791|1785|1791|1785|1791.4|1785.4|1791|1785|6
1599617400000|2020-09-09 02:10:00|1791.1|1785.1|1790.5|1784.5|1791.5|1785.5|1790.5|1784.5|6
1599617700000|2020-09-09 02:15:00|1790.3|1784.3|1789|1783|1790.3|1784.3|1788.8|1782.8|6
1599618000000|2020-09-09 02:20:00|1789.4|1783.4|1790.5|1784.5|1790.5|1784.5|1789.4|1783.4|10
1599618600000|2020-09-09 02:30:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|8
1599618900000|2020-09-09 02:35:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|4
1599619200000|2020-09-09 02:40:00|1791|1785|1791.5|1785.5|1791.5|1785.5|1790|1784|11
1599619500000|2020-09-09 02:45:00|1791.8|1785.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|5
1599619800000|2020-09-09 02:50:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1
1599620100000|2020-09-09 02:55:00|1790.8|1784.8|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|8
1599620400000|2020-09-09 03:00:00|1790.9|1784.9|1791.3|1785.3|1791.5|1785.5|1790.9|1784.9|3
1599620700000|2020-09-09 03:05:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|4
1599621000000|2020-09-09 03:10:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|3
1599621300000|2020-09-09 03:15:00|1791.5|1785.5|1791.5|1785.5|1792.5|1786.5|1791.5|1785.5|7
1599621600000|2020-09-09 03:20:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.5|1785.5|10
1599621900000|2020-09-09 03:25:00|1791.8|1785.8|1793|1787|1793.3|1787.3|1791.5|1785.5|10
1599622200000|2020-09-09 03:30:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1599622500000|2020-09-09 03:35:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1599622800000|2020-09-09 03:40:00|1793|1787|1793|1787|1793|1787|1793|1787|1
1599623100000|2020-09-09 03:45:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1599623400000|2020-09-09 03:50:00|1793|1787|1793|1787|1793|1787|1793|1787|1
1599624000000|2020-09-09 04:00:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1791.5|1785.5|4
1599624600000|2020-09-09 04:10:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|3
1599624900000|2020-09-09 04:15:00|1793|1787|1793.5|1787.5|1793.5|1787.5|1793|1787|3
1599625200000|2020-09-09 04:20:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1599627600000|2020-09-09 05:00:00|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1
1599627900000|2020-09-09 05:05:00|1794.8|1788.8|1795.3|1789.3|1795.3|1789.3|1794.8|1788.8|4
1599628200000|2020-09-09 05:10:00|1795|1789|1795.3|1789.3|1795.5|1789.5|1795|1789|5
1599628500000|2020-09-09 05:15:00|1795.5|1789.5|1794|1788|1795.8|1789.8|1794|1788|9
1599628800000|2020-09-09 05:20:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599629100000|2020-09-09 05:25:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|13
1599629400000|2020-09-09 05:30:00|1794.8|1788.8|1795|1789|1795.5|1789.5|1794.8|1788.8|9
1599629700000|2020-09-09 05:35:00|1795.3|1789.3|1794|1788|1795.3|1789.3|1794|1788|5
1599630000000|2020-09-09 05:40:00|1793.6|1787.6|1793|1787|1794|1788|1792.5|1786.5|9
1599630300000|2020-09-09 05:45:00|1792.9|1786.9|1792.5|1786.5|1792.9|1786.9|1792.5|1786.5|4
1599630600000|2020-09-09 05:50:00|1792.6|1786.6|1792.1|1786.1|1793.3|1787.3|1792.1|1786.1|6
1599630900000|2020-09-09 05:55:00|1792.3|1786.3|1791.4|1785.4|1792.3|1786.3|1791.4|1785.4|4
1599631200000|2020-09-09 06:00:00|1792|1786|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|19
1599631500000|2020-09-09 06:05:00|1793.5|1787.5|1794|1788|1794|1788|1793.5|1787.5|5
1599631800000|2020-09-09 06:10:00|1793.6|1787.6|1792|1786|1793.6|1787.6|1791.5|1785.5|22
1599632100000|2020-09-09 06:15:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1790.8|1784.8|30
1599632400000|2020-09-09 06:20:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.3|1784.3|14
1599632700000|2020-09-09 06:25:00|1790.5|1784.5|1791|1785|1791|1785|1790.3|1784.3|14
1599633000000|2020-09-09 06:30:00|1790.8|1784.8|1789.8|1783.8|1791|1785|1789.8|1783.8|13
1599633300000|2020-09-09 06:35:00|1789.3|1783.3|1789.3|1783.3|1789.5|1783.5|1789.3|1783.3|5
1599633600000|2020-09-09 06:40:00|1789.5|1783.5|1790|1784|1790|1784|1789.3|1783.3|13
1599633900000|2020-09-09 06:45:00|1789.8|1783.8|1789.5|1783.5|1790.5|1784.5|1789.5|1783.5|10
1599634200000|2020-09-09 06:50:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599634500000|2020-09-09 06:55:00|1790|1784|1788.5|1782.5|1790.8|1784.8|1788.5|1782.5|15
1599634800000|2020-09-09 07:00:00|1788.4|1782.4|1789.3|1783.3|1790.3|1784.3|1788.3|1782.3|63
1599635100000|2020-09-09 07:05:00|1788.9|1782.9|1789.8|1783.8|1789.8|1783.8|1787.3|1781.3|38
1599635400000|2020-09-09 07:10:00|1789.3|1783.3|1790.3|1784.3|1790.8|1784.8|1788.3|1782.3|30
1599635700000|2020-09-09 07:15:00|1790.8|1784.8|1789.5|1783.5|1790.8|1784.8|1789.3|1783.3|24
1599636000000|2020-09-09 07:20:00|1789.8|1783.8|1785.3|1779.3|1791|1785|1785.3|1779.3|46
1599636300000|2020-09-09 07:25:00|1785.5|1779.5|1786|1780|1786.8|1780.8|1785.5|1779.5|24
1599636600000|2020-09-09 07:30:00|1785.9|1779.9|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|6
1599636900000|2020-09-09 07:35:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|12
1599637200000|2020-09-09 07:40:00|1785.5|1779.5|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|22
1599637500000|2020-09-09 07:45:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|22
1599637800000|2020-09-09 07:50:00|1786.3|1780.3|1785.3|1779.3|1786.3|1780.3|1785.1|1779.1|9
1599638100000|2020-09-09 07:55:00|1785.4|1779.4|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|12
1599638700000|2020-09-09 08:05:00|1784.5|1778.5|1783.3|1777.3|1784.6|1778.6|1783.3|1777.3|9
1599639000000|2020-09-09 08:10:00|1783|1777|1781.3|1775.3|1783|1777|1781.3|1775.3|17
1599639300000|2020-09-09 08:15:00|1781.5|1775.5|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|8
1599639600000|2020-09-09 08:20:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.3|1775.3|23
1599639900000|2020-09-09 08:25:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1781.5|1775.5|19
1599640200000|2020-09-09 08:30:00|1783.1|1777.1|1783.3|1777.3|1783.3|1777.3|1783.1|1777.1|2
1599640500000|2020-09-09 08:35:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|2
1599640800000|2020-09-09 08:40:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|7
1599641100000|2020-09-09 08:45:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|16
1599641400000|2020-09-09 08:50:00|1783.6|1777.6|1783.1|1777.1|1783.8|1777.8|1783.1|1777.1|5
1599641700000|2020-09-09 08:55:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|6
1599642000000|2020-09-09 09:00:00|1782|1776|1779.8|1773.8|1782|1776|1779.8|1773.8|17
1599642300000|2020-09-09 09:05:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1775.7|1769.7|28
1599642600000|2020-09-09 09:10:00|1779|1773|1780.3|1774.3|1780.3|1774.3|1779|1773|13
1599642900000|2020-09-09 09:15:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|5
1599643200000|2020-09-09 09:20:00|1781.4|1775.4|1782.3|1776.3|1782.8|1776.8|1781.4|1775.4|15
1599643500000|2020-09-09 09:25:00|1782.4|1776.4|1782.8|1776.8|1782.8|1776.8|1782.4|1776.4|2
1599643800000|2020-09-09 09:30:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|14
1599644100000|2020-09-09 09:35:00|1782.4|1776.4|1782.8|1776.8|1782.9|1776.9|1782.4|1776.4|4
1599644700000|2020-09-09 09:45:00|1783|1777|1782.8|1776.8|1783.4|1777.4|1782.3|1776.3|10
1599645000000|2020-09-09 09:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599645300000|2020-09-09 09:55:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|9
1599645600000|2020-09-09 10:00:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1599645900000|2020-09-09 10:05:00|1782.8|1776.8|1783|1777|1783|1777|1782.8|1776.8|7
1599646200000|2020-09-09 10:10:00|1783.1|1777.1|1782.8|1776.8|1783.8|1777.8|1782.3|1776.3|24
1599646800000|2020-09-09 10:20:00|1782.6|1776.6|1782.3|1776.3|1782.6|1776.6|1782.3|1776.3|2
1599647100000|2020-09-09 10:25:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1599647400000|2020-09-09 10:30:00|1781.6|1775.6|1778.8|1772.8|1781.6|1775.6|1778.3|1772.3|26
1599647700000|2020-09-09 10:35:00|1779|1773|1779.8|1773.8|1779.9|1773.9|1778.8|1772.8|11
1599648000000|2020-09-09 10:40:00|1780.3|1774.3|1780.3|1774.3|1781.3|1775.3|1780.3|1774.3|8
1599648300000|2020-09-09 10:45:00|1780.5|1774.5|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|10
1599648600000|2020-09-09 10:50:00|1779.4|1773.4|1779.8|1773.8|1779.8|1773.8|1779.4|1773.4|2
1599648900000|2020-09-09 10:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|2
1599649200000|2020-09-09 11:00:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|7
1599649800000|2020-09-09 11:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.8|1771.8|11
1599650100000|2020-09-09 11:15:00|1778|1772|1777|1771|1778.8|1772.8|1776.8|1770.8|21
1599650400000|2020-09-09 11:20:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.8|1770.8|10
1599650700000|2020-09-09 11:25:00|1776.2|1770.2|1777.8|1771.8|1778.3|1772.3|1775.9|1769.9|12
1599651000000|2020-09-09 11:30:00|1777.9|1771.9|1778.8|1772.8|1778.8|1772.8|1777.9|1771.9|3
1599651300000|2020-09-09 11:35:00|1778.9|1772.9|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1599651600000|2020-09-09 11:40:00|1778.8|1772.8|1778.8|1772.8|1779|1773|1776.8|1770.8|16
1599651900000|2020-09-09 11:45:00|1777.9|1771.9|1776.3|1770.3|1777.9|1771.9|1776.3|1770.3|17
1599652200000|2020-09-09 11:50:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.6|1770.6|9
1599652500000|2020-09-09 11:55:00|1778.3|1772.3|1780|1774|1782.3|1776.3|1778.2|1772.2|62
1599652800000|2020-09-09 12:00:00|1780.1|1774.1|1781.5|1775.5|1782.3|1776.3|1780|1774|39
1599653100000|2020-09-09 12:05:00|1781.3|1775.3|1784.2|1778.2|1784.2|1778.2|1781.3|1775.3|8
1599653400000|2020-09-09 12:10:00|1783.1|1777.1|1782.3|1776.3|1784.8|1778.8|1780.9|1774.9|25
1599653700000|2020-09-09 12:15:00|1782.1|1776.1|1783.3|1777.3|1783.6|1777.6|1781.8|1775.8|11
1599654000000|2020-09-09 12:20:00|1783.6|1777.6|1783.8|1777.8|1784.8|1778.8|1783.3|1777.3|28
1599654300000|2020-09-09 12:25:00|1783.9|1777.9|1784.3|1778.3|1784.4|1778.4|1783|1777|23
1599654600000|2020-09-09 12:30:00|1784.4|1778.4|1784.1|1778.1|1786|1780|1782.8|1776.8|33
1599654900000|2020-09-09 12:35:00|1784.3|1778.3|1785.1|1779.1|1785.8|1779.8|1783.8|1777.8|37
1599655200000|2020-09-09 12:40:00|1785.3|1779.3|1786.8|1780.8|1786.9|1780.9|1785.1|1779.1|38
1599655500000|2020-09-09 12:45:00|1786.3|1780.3|1788.8|1782.8|1788.8|1782.8|1786.1|1780.1|32
1599655800000|2020-09-09 12:50:00|1788.9|1782.9|1789.3|1783.3|1789.5|1783.5|1787.8|1781.8|49
1599656100000|2020-09-09 12:55:00|1789.5|1783.5|1788.8|1782.8|1789.6|1783.6|1788.3|1782.3|11
1599656400000|2020-09-09 13:00:00|1788.3|1782.3|1789.8|1783.8|1789.8|1783.8|1788.3|1782.3|22
1599656700000|2020-09-09 13:05:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1788.8|1782.8|25
1599657000000|2020-09-09 13:10:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1789.3|1783.3|26
1599657300000|2020-09-09 13:15:00|1790.3|1784.3|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|25
1599657600000|2020-09-09 13:20:00|1791.1|1785.1|1789.9|1783.9|1791.8|1785.8|1789.8|1783.8|20
1599657900000|2020-09-09 13:25:00|1790|1784|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|24
1599658200000|2020-09-09 13:30:00|1788.8|1782.8|1789.3|1783.3|1790.3|1784.3|1788.3|1782.3|32
1599658500000|2020-09-09 13:35:00|1788.8|1782.8|1789|1783|1790.3|1784.3|1788.8|1782.8|21
1599658800000|2020-09-09 13:40:00|1788.9|1782.9|1790.3|1784.3|1791.3|1785.3|1788.8|1782.8|36
1599659100000|2020-09-09 13:45:00|1790.6|1784.6|1789.5|1783.5|1791.8|1785.8|1789.5|1783.5|25
1599659400000|2020-09-09 13:50:00|1789.6|1783.6|1789.9|1783.9|1790.3|1784.3|1787.3|1781.3|59
1599659700000|2020-09-09 13:55:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|29
1599660000000|2020-09-09 14:00:00|1789.8|1783.8|1786.3|1780.3|1789.8|1783.8|1786|1780|23
1599660300000|2020-09-09 14:05:00|1786.5|1780.5|1785.8|1779.8|1787|1781|1784.8|1778.8|30
1599660600000|2020-09-09 14:10:00|1786|1780|1783.8|1777.8|1788.6|1782.6|1783.3|1777.3|24
1599660900000|2020-09-09 14:15:00|1787.2|1781.2|1784.8|1778.8|1787.2|1781.2|1783.8|1777.8|48
1599661200000|2020-09-09 14:20:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1781.8|1775.8|31
1599661500000|2020-09-09 14:25:00|1783.6|1777.6|1784.3|1778.3|1787.9|1781.9|1782.9|1776.9|57
1599661800000|2020-09-09 14:30:00|1784.5|1778.5|1787.3|1781.3|1787.8|1781.8|1784.3|1778.3|33
1599662100000|2020-09-09 14:35:00|1787.5|1781.5|1789.3|1783.3|1789.3|1783.3|1787.3|1781.3|18
1599662400000|2020-09-09 14:40:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1787.8|1781.8|27
1599662700000|2020-09-09 14:45:00|1790.3|1784.3|1789.5|1783.5|1791.7|1785.7|1789.5|1783.5|19
1599663000000|2020-09-09 14:50:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.6|1783.6|2
1599663300000|2020-09-09 14:55:00|1790|1784|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|13
1599663600000|2020-09-09 15:00:00|1788.4|1782.4|1789.3|1783.3|1789.8|1783.8|1788.4|1782.4|15
1599663900000|2020-09-09 15:05:00|1789.1|1783.1|1787.8|1781.8|1789.3|1783.3|1787.3|1781.3|18
1599664200000|2020-09-09 15:10:00|1787.9|1781.9|1789.4|1783.4|1789.8|1783.8|1787.9|1781.9|11
1599664500000|2020-09-09 15:15:00|1789.5|1783.5|1787.8|1781.8|1789.8|1783.8|1787.8|1781.8|20
1599664800000|2020-09-09 15:20:00|1788.3|1782.3|1788.8|1782.8|1788.8|1782.8|1787.8|1781.8|24
1599665100000|2020-09-09 15:25:00|1789|1783|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|15
1599665400000|2020-09-09 15:30:00|1788.3|1782.3|1787|1781|1790.3|1784.3|1785.4|1779.4|121
1599665700000|2020-09-09 15:35:00|1787.3|1781.3|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|14
1599666000000|2020-09-09 15:40:00|1786.3|1780.3|1787|1781|1787.3|1781.3|1785.8|1779.8|20
1599666300000|2020-09-09 15:45:00|1786.8|1780.8|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|9
1599666600000|2020-09-09 15:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|7
1599666900000|2020-09-09 15:55:00|1786.3|1780.3|1785.3|1779.3|1786.5|1780.5|1785.3|1779.3|5
1599667200000|2020-09-09 16:00:00|1785.4|1779.4|1786|1780|1786.3|1780.3|1785.4|1779.4|10
1599667500000|2020-09-09 16:05:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1786|1780|6
1599667800000|2020-09-09 16:10:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1786|1780|4
1599669000000|2020-09-09 16:30:00|1786.4|1780.4|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|8
1599669300000|2020-09-09 16:35:00|1787.5|1781.5|1788|1782|1788|1782|1787.5|1781.5|5
1599670200000|2020-09-09 16:50:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|4
1599670500000|2020-09-09 16:55:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|4
1599696000000|2020-09-10 00:00:00|1786.5|1780.5|1788.3|1782.3|1788.3|1782.3|1786.5|1780.5|6
1599696300000|2020-09-10 00:05:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1599696600000|2020-09-10 00:10:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|3
1599697200000|2020-09-10 00:20:00|1789.8|1783.8|1791.5|1785.5|1791.5|1785.5|1789.8|1783.8|6
1599697500000|2020-09-10 00:25:00|1791|1785|1791.8|1785.8|1791.8|1785.8|1791|1785|2
1599697800000|2020-09-10 00:30:00|1791.5|1785.5|1790.4|1784.4|1791.5|1785.5|1790.4|1784.4|4
1599698400000|2020-09-10 00:40:00|1790.5|1784.5|1791|1785|1791.3|1785.3|1790.5|1784.5|5
1599699300000|2020-09-10 00:55:00|1790.5|1784.5|1791.5|1785.5|1791.5|1785.5|1790.3|1784.3|6
1599699600000|2020-09-10 01:00:00|1791|1785|1790|1784|1791.5|1785.5|1790|1784|18
1599699900000|2020-09-10 01:05:00|1789.5|1783.5|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|8
1599700200000|2020-09-10 01:10:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599700500000|2020-09-10 01:15:00|1788.3|1782.3|1789|1783|1789|1783|1788.3|1782.3|3
1599700800000|2020-09-10 01:20:00|1788.5|1782.5|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|6
1599701400000|2020-09-10 01:30:00|1789.1|1783.1|1790|1784|1790|1784|1789|1783|6
1599701700000|2020-09-10 01:35:00|1789.5|1783.5|1791.3|1785.3|1791.3|1785.3|1789.5|1783.5|10
1599702000000|2020-09-10 01:40:00|1791.1|1785.1|1790.3|1784.3|1791.5|1785.5|1790.3|1784.3|6
1599702900000|2020-09-10 01:55:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789.8|1783.8|2
1599703200000|2020-09-10 02:00:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.5|1782.5|5
1599703500000|2020-09-10 02:05:00|1788.5|1782.5|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|3
1599703800000|2020-09-10 02:10:00|1788|1782|1788.5|1782.5|1788.5|1782.5|1788|1782|5
1599704100000|2020-09-10 02:15:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1599704700000|2020-09-10 02:25:00|1788.8|1782.8|1789|1783|1789|1783|1788.5|1782.5|3
1599705900000|2020-09-10 02:45:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1599706200000|2020-09-10 02:50:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1599706500000|2020-09-10 02:55:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599706800000|2020-09-10 03:00:00|1789|1783|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|3
1599707400000|2020-09-10 03:10:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1599708300000|2020-09-10 03:25:00|1788.8|1782.8|1788.4|1782.4|1788.8|1782.8|1787.5|1781.5|6
1599708600000|2020-09-10 03:30:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|7
1599710100000|2020-09-10 03:55:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1
1599711900000|2020-09-10 04:25:00|1786.3|1780.3|1784.5|1778.5|1786.3|1780.3|1784.1|1778.1|9
1599712200000|2020-09-10 04:30:00|1784.9|1778.9|1786|1780|1786|1780|1784.9|1778.9|4
1599712500000|2020-09-10 04:35:00|1786.1|1780.1|1786|1780|1786.1|1780.1|1786|1780|2
1599712800000|2020-09-10 04:40:00|1786.1|1780.1|1787|1781|1787|1781|1786|1780|10
1599713100000|2020-09-10 04:45:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1599714300000|2020-09-10 05:05:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1599714600000|2020-09-10 05:10:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1599714900000|2020-09-10 05:15:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|2
1599715200000|2020-09-10 05:20:00|1785.8|1779.8|1787.1|1781.1|1787.1|1781.1|1785.8|1779.8|6
1599715500000|2020-09-10 05:25:00|1787|1781|1787.5|1781.5|1788|1782|1786.5|1780.5|10
1599715800000|2020-09-10 05:30:00|1788|1782|1786.5|1780.5|1788|1782|1786.5|1780.5|6
1599716100000|2020-09-10 05:35:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.5|1779.5|10
1599716400000|2020-09-10 05:40:00|1785.5|1779.5|1786|1780|1786.3|1780.3|1785.5|1779.5|7
1599716700000|2020-09-10 05:45:00|1786.3|1780.3|1787|1781|1787.5|1781.5|1786.3|1780.3|6
1599717000000|2020-09-10 05:50:00|1786.3|1780.3|1787|1781|1787.3|1781.3|1786.3|1780.3|5
1599717300000|2020-09-10 05:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1599717600000|2020-09-10 06:00:00|1786|1780|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|22
1599717900000|2020-09-10 06:05:00|1786|1780|1785.3|1779.3|1786.5|1780.5|1785.3|1779.3|26
1599718200000|2020-09-10 06:10:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1782.8|1776.8|17
1599718500000|2020-09-10 06:15:00|1783|1777|1784.3|1778.3|1784.3|1778.3|1782.3|1776.3|34
1599718800000|2020-09-10 06:20:00|1784.8|1778.8|1782.8|1776.8|1784.9|1778.9|1782.5|1776.5|22
1599719100000|2020-09-10 06:25:00|1782.6|1776.6|1782.9|1776.9|1783.3|1777.3|1782.3|1776.3|30
1599719400000|2020-09-10 06:30:00|1782.6|1776.6|1781.5|1775.5|1782.8|1776.8|1780.3|1774.3|27
1599719700000|2020-09-10 06:35:00|1781.3|1775.3|1779.3|1773.3|1781.8|1775.8|1777.6|1771.6|23
1599720000000|2020-09-10 06:40:00|1778.8|1772.8|1779.8|1773.8|1780|1774|1778.3|1772.3|20
1599720300000|2020-09-10 06:45:00|1779.5|1773.5|1778.3|1772.3|1779.8|1773.8|1777.3|1771.3|35
1599720600000|2020-09-10 06:50:00|1778|1772|1778|1772|1778.8|1772.8|1777.5|1771.5|28
1599720900000|2020-09-10 06:55:00|1777.8|1771.8|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|61
1599721200000|2020-09-10 07:00:00|1778.3|1772.3|1777.3|1771.3|1778.3|1772.3|1775.8|1769.8|47
1599721500000|2020-09-10 07:05:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1775.5|1769.5|20
1599721800000|2020-09-10 07:10:00|1776.8|1770.8|1778.3|1772.3|1778.3|1772.3|1776.8|1770.8|10
1599722100000|2020-09-10 07:15:00|1777.6|1771.6|1777.8|1771.8|1778.9|1772.9|1776.8|1770.8|36
1599722400000|2020-09-10 07:20:00|1777.9|1771.9|1778.3|1772.3|1779.3|1773.3|1777.9|1771.9|16
1599722700000|2020-09-10 07:25:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|6
1599723000000|2020-09-10 07:30:00|1777.7|1771.7|1778.8|1772.8|1779.3|1773.3|1777.7|1771.7|11
1599723300000|2020-09-10 07:35:00|1779.8|1773.8|1780.8|1774.8|1780.9|1774.9|1779.8|1773.8|9
1599723600000|2020-09-10 07:40:00|1780.6|1774.6|1779.8|1773.8|1780.6|1774.6|1779.3|1773.3|9
1599723900000|2020-09-10 07:45:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1599724200000|2020-09-10 07:50:00|1780.1|1774.1|1779.8|1773.8|1780.3|1774.3|1779.3|1773.3|7
1599724500000|2020-09-10 07:55:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|2
1599724800000|2020-09-10 08:00:00|1782.2|1776.2|1780.3|1774.3|1782.3|1776.3|1780.3|1774.3|18
1599725100000|2020-09-10 08:05:00|1780.1|1774.1|1779.8|1773.8|1780.8|1774.8|1779.3|1773.3|29
1599725400000|2020-09-10 08:10:00|1779.5|1773.5|1775.3|1769.3|1779.5|1773.5|1775.3|1769.3|42
1599725700000|2020-09-10 08:15:00|1775.5|1769.5|1774.3|1768.3|1775.8|1769.8|1774.3|1768.3|6
1599726000000|2020-09-10 08:20:00|1774.1|1768.1|1772.3|1766.3|1774.1|1768.1|1769.5|1763.5|47
1599726300000|2020-09-10 08:25:00|1772.6|1766.6|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|12
1599726600000|2020-09-10 08:30:00|1772.6|1766.6|1772.3|1766.3|1772.8|1766.8|1772.3|1766.3|15
1599726900000|2020-09-10 08:35:00|1772.5|1766.5|1773.8|1767.8|1774|1768|1772.3|1766.3|20
1599727200000|2020-09-10 08:40:00|1774|1768|1774.3|1768.3|1774.3|1768.3|1773.7|1767.7|13
1599727500000|2020-09-10 08:45:00|1774.5|1768.5|1775.3|1769.3|1775.5|1769.5|1774|1768|14
1599727800000|2020-09-10 08:50:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1774.2|1768.2|16
1599728100000|2020-09-10 08:55:00|1775.9|1769.9|1776.3|1770.3|1776.8|1770.8|1774|1768|29
1599728400000|2020-09-10 09:00:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1773.8|1767.8|23
1599728700000|2020-09-10 09:05:00|1776.8|1770.8|1777.8|1771.8|1778.3|1772.3|1774.6|1768.6|16
1599729000000|2020-09-10 09:10:00|1778.3|1772.3|1778|1772|1779.8|1773.8|1776.4|1770.4|29
1599729300000|2020-09-10 09:15:00|1778.1|1772.1|1778.8|1772.8|1779|1773|1776.6|1770.6|41
1599729600000|2020-09-10 09:20:00|1779|1773|1778.6|1772.6|1779.3|1773.3|1777.1|1771.1|15
1599729900000|2020-09-10 09:25:00|1778.8|1772.8|1778.8|1772.8|1779.3|1773.3|1778.3|1772.3|7
1599730200000|2020-09-10 09:30:00|1778.3|1772.3|1778.8|1772.8|1778.8|1772.8|1778.3|1772.3|11
1599730500000|2020-09-10 09:35:00|1777.8|1771.8|1778.3|1772.3|1778.3|1772.3|1777.8|1771.8|2
1599730800000|2020-09-10 09:40:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|4
1599731100000|2020-09-10 09:45:00|1777.8|1771.8|1776.9|1770.9|1778.3|1772.3|1776.9|1770.9|9
1599731400000|2020-09-10 09:50:00|1777|1771|1777.8|1771.8|1777.8|1771.8|1777|1771|9
1599731700000|2020-09-10 09:55:00|1777.9|1771.9|1778.3|1772.3|1778.5|1772.5|1777.9|1771.9|5
1599732000000|2020-09-10 10:00:00|1778.8|1772.8|1779.8|1773.8|1780|1774|1778.8|1772.8|8
1599732300000|2020-09-10 10:05:00|1779.9|1773.9|1780.5|1774.5|1783.2|1777.2|1779.8|1773.8|11
1599732600000|2020-09-10 10:10:00|1780.3|1774.3|1784.2|1778.2|1784.2|1778.2|1780.3|1774.3|2
1599732900000|2020-09-10 10:15:00|1780.3|1774.3|1778.8|1772.8|1780.3|1774.3|1778.8|1772.8|5
1599733200000|2020-09-10 10:20:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1599733500000|2020-09-10 10:25:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|4
1599733800000|2020-09-10 10:30:00|1779.8|1773.8|1779.8|1773.8|1781.6|1775.6|1779.8|1773.8|9
1599734100000|2020-09-10 10:35:00|1780.3|1774.3|1780.5|1774.5|1780.5|1774.5|1780.3|1774.3|2
1599734400000|2020-09-10 10:40:00|1780.4|1774.4|1780.3|1774.3|1780.5|1774.5|1780.3|1774.3|7
1599734700000|2020-09-10 10:45:00|1780.5|1774.5|1782.4|1776.4|1782.8|1776.8|1780.4|1774.4|8
1599735000000|2020-09-10 10:50:00|1782.8|1776.8|1781.3|1775.3|1783.8|1777.8|1781.3|1775.3|24
1599735300000|2020-09-10 10:55:00|1781.4|1775.4|1782.3|1776.3|1784.7|1778.7|1781.3|1775.3|23
1599735600000|2020-09-10 11:00:00|1782.5|1776.5|1784.3|1778.3|1787.3|1781.3|1780.2|1774.2|39
1599735900000|2020-09-10 11:05:00|1784.5|1778.5|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|3
1599736200000|2020-09-10 11:10:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1599736800000|2020-09-10 11:20:00|1785|1779|1784.8|1778.8|1786.5|1780.5|1783.3|1777.3|18
1599737100000|2020-09-10 11:25:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|12
1599737400000|2020-09-10 11:30:00|1783.5|1777.5|1785.3|1779.3|1785.3|1779.3|1783.3|1777.3|15
1599737700000|2020-09-10 11:35:00|1785.1|1779.1|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|10
1599738000000|2020-09-10 11:40:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.8|1778.8|9
1599738300000|2020-09-10 11:45:00|1784.9|1778.9|1785.8|1779.8|1785.8|1779.8|1784.9|1778.9|12
1599738600000|2020-09-10 11:50:00|1785.3|1779.3|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|9
1599738900000|2020-09-10 11:55:00|1786.3|1780.3|1784.1|1778.1|1786.3|1780.3|1782.8|1776.8|72
1599739200000|2020-09-10 12:00:00|1784|1778|1781.8|1775.8|1786.9|1780.9|1780.5|1774.5|54
1599739500000|2020-09-10 12:05:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781.3|1775.3|14
1599739800000|2020-09-10 12:10:00|1782.5|1776.5|1782.8|1776.8|1786.8|1780.8|1782.5|1776.5|35
1599740100000|2020-09-10 12:15:00|1782.9|1776.9|1782.8|1776.8|1782.9|1776.9|1782.8|1776.8|2
1599740400000|2020-09-10 12:20:00|1782.9|1776.9|1784.8|1778.8|1785.7|1779.7|1782.9|1776.9|27
1599740700000|2020-09-10 12:25:00|1784.9|1778.9|1784.6|1778.6|1785.8|1779.8|1784.6|1778.6|17
1599741000000|2020-09-10 12:30:00|1784.8|1778.8|1787.5|1781.5|1787.5|1781.5|1784|1778|30
1599741300000|2020-09-10 12:35:00|1787.4|1781.4|1786.9|1780.9|1787.8|1781.8|1786.8|1780.8|16
1599741600000|2020-09-10 12:40:00|1787|1781|1788.9|1782.9|1789.8|1783.8|1787|1781|56
1599741900000|2020-09-10 12:45:00|1789|1783|1791.3|1785.3|1791.3|1785.3|1789|1783|38
1599742200000|2020-09-10 12:50:00|1791.4|1785.4|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|52
1599742500000|2020-09-10 12:55:00|1790.9|1784.9|1789.3|1783.3|1791.5|1785.5|1788.5|1782.5|36
1599742800000|2020-09-10 13:00:00|1789|1783|1788.8|1782.8|1789.5|1783.5|1787.8|1781.8|80
1599743100000|2020-09-10 13:05:00|1788.3|1782.3|1789.3|1783.3|1789.6|1783.6|1788.3|1782.3|29
1599743400000|2020-09-10 13:10:00|1789.4|1783.4|1790.8|1784.8|1790.9|1784.9|1789.3|1783.3|42
1599743700000|2020-09-10 13:15:00|1791.3|1785.3|1791.5|1785.5|1795.4|1789.4|1791|1785|64
1599744000000|2020-09-10 13:20:00|1791.8|1785.8|1790.8|1784.8|1792.3|1786.3|1790.5|1784.5|31
1599744300000|2020-09-10 13:25:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|8
1599744600000|2020-09-10 13:30:00|1791|1785|1790.8|1784.8|1791.1|1785.1|1790.3|1784.3|24
1599744900000|2020-09-10 13:35:00|1790.6|1784.6|1790.3|1784.3|1792.7|1786.7|1788.3|1782.3|44
1599745200000|2020-09-10 13:40:00|1792.9|1786.9|1789.3|1783.3|1792.9|1786.9|1788.8|1782.8|12
1599745500000|2020-09-10 13:45:00|1789.5|1783.5|1790.8|1784.8|1791.4|1785.4|1789.5|1783.5|11
1599745800000|2020-09-10 13:50:00|1791.1|1785.1|1791.3|1785.3|1791.3|1785.3|1790.8|1784.8|6
1599746100000|2020-09-10 13:55:00|1790.9|1784.9|1789.5|1783.5|1791.3|1785.3|1789.3|1783.3|14
1599746400000|2020-09-10 14:00:00|1789.6|1783.6|1790.3|1784.3|1790.5|1784.5|1788.8|1782.8|29
1599746700000|2020-09-10 14:05:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.3|1783.3|11
1599747000000|2020-09-10 14:10:00|1790.1|1784.1|1790.5|1784.5|1790.5|1784.5|1788.8|1782.8|19
1599747300000|2020-09-10 14:15:00|1789.3|1783.3|1789.3|1783.3|1789.6|1783.6|1789.3|1783.3|5
1599747600000|2020-09-10 14:20:00|1788.8|1782.8|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|11
1599747900000|2020-09-10 14:25:00|1788.5|1782.5|1790.3|1784.3|1790.3|1784.3|1788.4|1782.4|12
1599748200000|2020-09-10 14:30:00|1790.5|1784.5|1793.6|1787.6|1794.5|1788.5|1790.5|1784.5|43
1599748500000|2020-09-10 14:35:00|1793.5|1787.5|1793.8|1787.8|1793.9|1787.9|1792.8|1786.8|27
1599748800000|2020-09-10 14:40:00|1793.5|1787.5|1794.3|1788.3|1796.5|1790.5|1792.8|1786.8|46
1599749100000|2020-09-10 14:45:00|1794.4|1788.4|1792.8|1786.8|1794.8|1788.8|1789.4|1783.4|75
1599749400000|2020-09-10 14:50:00|1793.3|1787.3|1791.8|1785.8|1794.3|1788.3|1789.7|1783.7|56
1599749700000|2020-09-10 14:55:00|1791.9|1785.9|1791.8|1785.8|1792.6|1786.6|1790.6|1784.6|45
1599750000000|2020-09-10 15:00:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1789|1783|78
1599750300000|2020-09-10 15:05:00|1792.9|1786.9|1796.3|1790.3|1796.7|1790.7|1792.8|1786.8|54
1599750600000|2020-09-10 15:10:00|1796.1|1790.1|1796.3|1790.3|1798.1|1792.1|1795.5|1789.5|45
1599750900000|2020-09-10 15:15:00|1795.8|1789.8|1795.1|1789.1|1796.9|1790.9|1794.8|1788.8|51
1599751200000|2020-09-10 15:20:00|1795.3|1789.3|1795.3|1789.3|1797.6|1791.6|1794.8|1788.8|26
1599751500000|2020-09-10 15:25:00|1794.8|1788.8|1792.8|1786.8|1795.5|1789.5|1792.8|1786.8|16
1599751800000|2020-09-10 15:30:00|1791.8|1785.8|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|8
1599752100000|2020-09-10 15:35:00|1793.4|1787.4|1793.3|1787.3|1793.5|1787.5|1792.3|1786.3|28
1599752400000|2020-09-10 15:40:00|1793|1787|1792.3|1786.3|1793|1787|1790.8|1784.8|35
1599752700000|2020-09-10 15:45:00|1792.5|1786.5|1791.3|1785.3|1792.5|1786.5|1790.9|1784.9|15
1599753000000|2020-09-10 15:50:00|1791.1|1785.1|1790.6|1784.6|1791.1|1785.1|1790.5|1784.5|17
1599753300000|2020-09-10 15:55:00|1790.8|1784.8|1790.8|1784.8|1791.1|1785.1|1790.3|1784.3|28
1599753600000|2020-09-10 16:00:00|1790.6|1784.6|1791|1785|1791.8|1785.8|1790.6|1784.6|18
1599753900000|2020-09-10 16:05:00|1791.1|1785.1|1792.3|1786.3|1792.3|1786.3|1791.1|1785.1|4
1599754200000|2020-09-10 16:10:00|1791.5|1785.5|1792.3|1786.3|1792.6|1786.6|1791.5|1785.5|8
1599754500000|2020-09-10 16:15:00|1792.8|1786.8|1791.5|1785.5|1793.1|1787.1|1791.5|1785.5|17
1599754800000|2020-09-10 16:20:00|1791.3|1785.3|1791.5|1785.5|1791.5|1785.5|1791.3|1785.3|7
1599755100000|2020-09-10 16:25:00|1791.6|1785.6|1791.5|1785.5|1791.8|1785.8|1791.5|1785.5|9
1599755400000|2020-09-10 16:30:00|1791.6|1785.6|1791.5|1785.5|1792.1|1786.1|1791.5|1785.5|7
1599755700000|2020-09-10 16:35:00|1791.4|1785.4|1790.8|1784.8|1791.4|1785.4|1790.8|1784.8|8
1599756000000|2020-09-10 16:40:00|1790.5|1784.5|1788.8|1782.8|1790.5|1784.5|1788.8|1782.8|10
1599756300000|2020-09-10 16:45:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1599756600000|2020-09-10 16:50:00|1788.9|1782.9|1789.3|1783.3|1789.8|1783.8|1788.9|1782.9|5
1599756900000|2020-09-10 16:55:00|1789.5|1783.5|1790|1784|1790|1784|1789.5|1783.5|4
1599782400000|2020-09-11 00:00:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.5|1773.5|8
1599782700000|2020-09-11 00:05:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1599783000000|2020-09-11 00:10:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1599783300000|2020-09-11 00:15:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1781|1775|4
1599783600000|2020-09-11 00:20:00|1782|1776|1782.5|1776.5|1782.9|1776.9|1782|1776|10
1599783900000|2020-09-11 00:25:00|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1
1599784200000|2020-09-11 00:30:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599784500000|2020-09-11 00:35:00|1782.4|1776.4|1780.8|1774.8|1782.4|1776.4|1780.8|1774.8|4
1599785100000|2020-09-11 00:45:00|1781|1775|1781.5|1775.5|1781.8|1775.8|1781|1775|5
1599785400000|2020-09-11 00:50:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1781|1775|2
1599785700000|2020-09-11 00:55:00|1781.5|1775.5|1781.1|1775.1|1781.5|1775.5|1781|1775|7
1599786000000|2020-09-11 01:00:00|1781.8|1775.8|1785.8|1779.8|1786|1780|1781.8|1775.8|28
1599786300000|2020-09-11 01:05:00|1785.5|1779.5|1786|1780|1786|1780|1785.5|1779.5|14
1599786600000|2020-09-11 01:10:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|8
1599786900000|2020-09-11 01:15:00|1786.5|1780.5|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|6
1599787200000|2020-09-11 01:20:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786|1780|7
1599787500000|2020-09-11 01:25:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1786|1780|3
1599787800000|2020-09-11 01:30:00|1786.5|1780.5|1785.8|1779.8|1786.5|1780.5|1785.8|1779.8|3
1599788100000|2020-09-11 01:35:00|1785.9|1779.9|1785|1779|1786.3|1780.3|1785|1779|8
1599788400000|2020-09-11 01:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1599788700000|2020-09-11 01:45:00|1784|1778|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|8
1599789000000|2020-09-11 01:50:00|1784.5|1778.5|1783|1777|1784.5|1778.5|1783|1777|7
1599789300000|2020-09-11 01:55:00|1783.3|1777.3|1783.5|1777.5|1783.5|1777.5|1783.3|1777.3|2
1599789900000|2020-09-11 02:05:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1783.9|1777.9|3
1599790200000|2020-09-11 02:10:00|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1
1599790500000|2020-09-11 02:15:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599791400000|2020-09-11 02:30:00|1783|1777|1782.9|1776.9|1783|1777|1782.5|1776.5|5
1599792600000|2020-09-11 02:50:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|2
1599792900000|2020-09-11 02:55:00|1782.8|1776.8|1783.5|1777.5|1784.5|1778.5|1782.5|1776.5|63
1599793200000|2020-09-11 03:00:00|1783|1777|1782.5|1776.5|1783|1777|1782|1776|7
1599793800000|2020-09-11 03:10:00|1782.9|1776.9|1782.9|1776.9|1782.9|1776.9|1782.9|1776.9|1
1599794400000|2020-09-11 03:20:00|1783|1777|1783|1777|1784.5|1778.5|1783|1777|25
1599794700000|2020-09-11 03:25:00|1782.8|1776.8|1783|1777|1783|1777|1782|1776|22
1599795000000|2020-09-11 03:30:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1599795300000|2020-09-11 03:35:00|1782.3|1776.3|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|2
1599795600000|2020-09-11 03:40:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599795900000|2020-09-11 03:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.4|1776.4|2
1599796800000|2020-09-11 04:00:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599797100000|2020-09-11 04:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1599797400000|2020-09-11 04:10:00|1782.1|1776.1|1782.4|1776.4|1782.4|1776.4|1782.1|1776.1|3
1599797700000|2020-09-11 04:15:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599798000000|2020-09-11 04:20:00|1782.6|1776.6|1782.9|1776.9|1782.9|1776.9|1782.6|1776.6|2
1599798600000|2020-09-11 04:30:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599798900000|2020-09-11 04:35:00|1782|1776|1782|1776|1782.3|1776.3|1782|1776|4
1599799200000|2020-09-11 04:40:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|3
1599799500000|2020-09-11 04:45:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1599800100000|2020-09-11 04:55:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1599800400000|2020-09-11 05:00:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1599800700000|2020-09-11 05:05:00|1784.9|1778.9|1785|1779|1785|1779|1784.9|1778.9|2
1599801000000|2020-09-11 05:10:00|1784.8|1778.8|1784|1778|1785.5|1779.5|1783.8|1777.8|13
1599801300000|2020-09-11 05:15:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|4
1599802200000|2020-09-11 05:30:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|7
1599802500000|2020-09-11 05:35:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|3
1599802800000|2020-09-11 05:40:00|1784.3|1778.3|1783.8|1777.8|1784.5|1778.5|1783.3|1777.3|22
1599803100000|2020-09-11 05:45:00|1783.5|1777.5|1785.8|1779.8|1785.8|1779.8|1783.5|1777.5|11
1599803700000|2020-09-11 05:55:00|1785|1779|1782.3|1776.3|1785|1779|1782.3|1776.3|14
1599804000000|2020-09-11 06:00:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|12
1599804300000|2020-09-11 06:05:00|1780.5|1774.5|1782|1776|1782.3|1776.3|1780.3|1774.3|30
1599804600000|2020-09-11 06:10:00|1782.5|1776.5|1782.3|1776.3|1783.3|1777.3|1782|1776|19
1599804900000|2020-09-11 06:15:00|1782|1776|1781.3|1775.3|1782|1776|1780.8|1774.8|20
1599805200000|2020-09-11 06:20:00|1780.5|1774.5|1780|1774|1780.8|1774.8|1780|1774|10
1599805500000|2020-09-11 06:25:00|1780.3|1774.3|1779.5|1773.5|1781.8|1775.8|1778.8|1772.8|19
1599805800000|2020-09-11 06:30:00|1779.6|1773.6|1779.5|1773.5|1780|1774|1778.3|1772.3|20
1599806100000|2020-09-11 06:35:00|1779.8|1773.8|1780.5|1774.5|1780.5|1774.5|1778.8|1772.8|16
1599806400000|2020-09-11 06:40:00|1780.8|1774.8|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|13
1599806700000|2020-09-11 06:45:00|1782|1776|1781.6|1775.6|1783|1777|1781.6|1775.6|9
1599807000000|2020-09-11 06:50:00|1781.5|1775.5|1780.8|1774.8|1782|1776|1780.8|1774.8|13
1599807300000|2020-09-11 06:55:00|1781|1775|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|33
1599807600000|2020-09-11 07:00:00|1780.9|1774.9|1780.3|1774.3|1781.3|1775.3|1778.3|1772.3|30
1599807900000|2020-09-11 07:05:00|1780.6|1774.6|1782.6|1776.6|1782.8|1776.8|1780.6|1774.6|24
1599808200000|2020-09-11 07:10:00|1783|1777|1784.8|1778.8|1784.8|1778.8|1782.5|1776.5|31
1599808500000|2020-09-11 07:15:00|1784.3|1778.3|1785.3|1779.3|1785.8|1779.8|1784|1778|36
1599808800000|2020-09-11 07:20:00|1785.8|1779.8|1786.8|1780.8|1787.6|1781.6|1785.3|1779.3|10
1599809100000|2020-09-11 07:25:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1785.3|1779.3|23
1599809400000|2020-09-11 07:30:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|8
1599810000000|2020-09-11 07:40:00|1785.9|1779.9|1785.3|1779.3|1786.3|1780.3|1784.4|1778.4|18
1599810600000|2020-09-11 07:50:00|1784.8|1778.8|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|9
1599810900000|2020-09-11 07:55:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.4|1778.4|7
1599811200000|2020-09-11 08:00:00|1785.3|1779.3|1785.5|1779.5|1787.3|1781.3|1784.5|1778.5|48
1599811500000|2020-09-11 08:05:00|1785.4|1779.4|1788|1782|1790.3|1784.3|1785|1779|49
1599811800000|2020-09-11 08:10:00|1787.9|1781.9|1788.5|1782.5|1788.8|1782.8|1787.3|1781.3|23
1599812100000|2020-09-11 08:15:00|1788.6|1782.6|1791.8|1785.8|1792.3|1786.3|1788.6|1782.6|12
1599812400000|2020-09-11 08:20:00|1790.9|1784.9|1790.3|1784.3|1790.9|1784.9|1790.3|1784.3|7
1599812700000|2020-09-11 08:25:00|1789.8|1783.8|1789.5|1783.5|1790.8|1784.8|1789.3|1783.3|23
1599813000000|2020-09-11 08:30:00|1789.6|1783.6|1790.3|1784.3|1790.3|1784.3|1789.6|1783.6|11
1599813300000|2020-09-11 08:35:00|1790.8|1784.8|1792.3|1786.3|1792.8|1786.8|1790.8|1784.8|21
1599813600000|2020-09-11 08:40:00|1792.4|1786.4|1792.5|1786.5|1792.8|1786.8|1791.8|1785.8|17
1599813900000|2020-09-11 08:45:00|1792.4|1786.4|1791.8|1785.8|1792.5|1786.5|1791|1785|13
1599814200000|2020-09-11 08:50:00|1792|1786|1790.5|1784.5|1792|1786|1790.5|1784.5|11
1599814500000|2020-09-11 08:55:00|1790.6|1784.6|1789.3|1783.3|1790.8|1784.8|1789.3|1783.3|16
1599814800000|2020-09-11 09:00:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.8|1782.8|5
1599815100000|2020-09-11 09:05:00|1789.8|1783.8|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|6
1599815400000|2020-09-11 09:10:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790|1784|15
1599815700000|2020-09-11 09:15:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1789.8|1783.8|7
1599816000000|2020-09-11 09:20:00|1790.1|1784.1|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|6
1599816300000|2020-09-11 09:25:00|1791.8|1785.8|1792|1786|1792.3|1786.3|1791.8|1785.8|5
1599816600000|2020-09-11 09:30:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790.3|1784.3|11
1599816900000|2020-09-11 09:35:00|1790.6|1784.6|1791.3|1785.3|1791.5|1785.5|1790.3|1784.3|15
1599817200000|2020-09-11 09:40:00|1790.8|1784.8|1788.5|1782.5|1791.3|1785.3|1788.5|1782.5|26
1599817500000|2020-09-11 09:45:00|1788.8|1782.8|1789.8|1783.8|1790.2|1784.2|1788.8|1782.8|28
1599817800000|2020-09-11 09:50:00|1790|1784|1789.8|1783.8|1790|1784|1789.5|1783.5|6
1599818100000|2020-09-11 09:55:00|1790|1784|1791|1785|1791.8|1785.8|1789.5|1783.5|31
1599818400000|2020-09-11 10:00:00|1790.9|1784.9|1789.8|1783.8|1791|1785|1789.5|1783.5|21
1599818700000|2020-09-11 10:05:00|1790.3|1784.3|1790.3|1784.3|1790.8|1784.8|1790.3|1784.3|4
1599819000000|2020-09-11 10:10:00|1790.1|1784.1|1788.8|1782.8|1790.1|1784.1|1788.8|1782.8|4
1599819300000|2020-09-11 10:15:00|1788|1782|1789|1783|1789.5|1783.5|1788|1782|12
1599819600000|2020-09-11 10:20:00|1789.1|1783.1|1789.3|1783.3|1790|1784|1789|1783|5
1599819900000|2020-09-11 10:25:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788.3|1782.3|12
1599820200000|2020-09-11 10:30:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.5|1781.5|14
1599820500000|2020-09-11 10:35:00|1788.8|1782.8|1790.2|1784.2|1790.4|1784.4|1788.8|1782.8|7
1599820800000|2020-09-11 10:40:00|1790.1|1784.1|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|12
1599821100000|2020-09-11 10:45:00|1789.3|1783.3|1789.8|1783.8|1790.4|1784.4|1789.3|1783.3|13
1599821400000|2020-09-11 10:50:00|1790.4|1784.4|1790.3|1784.3|1791|1785|1789.8|1783.8|6
1599821700000|2020-09-11 10:55:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|7
1599822000000|2020-09-11 11:00:00|1791.9|1785.9|1792.8|1786.8|1792.8|1786.8|1791.9|1785.9|6
1599822300000|2020-09-11 11:05:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.5|1785.5|6
1599822600000|2020-09-11 11:10:00|1791.9|1785.9|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|5
1599822900000|2020-09-11 11:15:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|4
1599823500000|2020-09-11 11:25:00|1791.8|1785.8|1791.3|1785.3|1791.8|1785.8|1791|1785|8
1599823800000|2020-09-11 11:30:00|1791.1|1785.1|1789.8|1783.8|1791.3|1785.3|1789.8|1783.8|7
1599824100000|2020-09-11 11:35:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|2
1599824400000|2020-09-11 11:40:00|1790.9|1784.9|1791.8|1785.8|1792.1|1786.1|1790.9|1784.9|9
1599824700000|2020-09-11 11:45:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|13
1599825000000|2020-09-11 11:50:00|1791.9|1785.9|1791.3|1785.3|1792.3|1786.3|1791.3|1785.3|4
1599825300000|2020-09-11 11:55:00|1791.6|1785.6|1787.3|1781.3|1791.6|1785.6|1787.3|1781.3|75
1599825600000|2020-09-11 12:00:00|1787.5|1781.5|1787.3|1781.3|1788.3|1782.3|1787.3|1781.3|13
1599825900000|2020-09-11 12:05:00|1787.5|1781.5|1786.8|1780.8|1787.6|1781.6|1786.3|1780.3|15
1599826200000|2020-09-11 12:10:00|1786.9|1780.9|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|5
1599826500000|2020-09-11 12:15:00|1787.3|1781.3|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|20
1599826800000|2020-09-11 12:20:00|1786.4|1780.4|1783.8|1777.8|1786.6|1780.6|1783.6|1777.6|27
1599827100000|2020-09-11 12:25:00|1783.6|1777.6|1783.3|1777.3|1783.8|1777.8|1782.6|1776.6|22
1599827400000|2020-09-11 12:30:00|1783.4|1777.4|1782.3|1776.3|1784.7|1778.7|1782.1|1776.1|52
1599827700000|2020-09-11 12:35:00|1782.1|1776.1|1781.4|1775.4|1782.3|1776.3|1781.1|1775.1|27
1599828000000|2020-09-11 12:40:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1780.1|1774.1|21
1599828300000|2020-09-11 12:45:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.6|1775.6|6
1599828600000|2020-09-11 12:50:00|1782.8|1776.8|1783.3|1777.3|1783.9|1777.9|1782.3|1776.3|27
1599828900000|2020-09-11 12:55:00|1783.5|1777.5|1781.3|1775.3|1783.5|1777.5|1780.3|1774.3|30
1599829200000|2020-09-11 13:00:00|1781.1|1775.1|1780.3|1774.3|1781.1|1775.1|1780.1|1774.1|53
1599829500000|2020-09-11 13:05:00|1780.4|1774.4|1780.5|1774.5|1784.7|1778.7|1779.8|1773.8|42
1599829800000|2020-09-11 13:10:00|1780.6|1774.6|1780.8|1774.8|1781.3|1775.3|1780.5|1774.5|18
1599830100000|2020-09-11 13:15:00|1781.3|1775.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|9
1599830400000|2020-09-11 13:20:00|1781.6|1775.6|1779.3|1773.3|1781.6|1775.6|1778.3|1772.3|39
1599830700000|2020-09-11 13:25:00|1779.5|1773.5|1778.8|1772.8|1779.8|1773.8|1775.4|1769.4|22
1599831000000|2020-09-11 13:30:00|1778.3|1772.3|1776.3|1770.3|1778.8|1772.8|1776.3|1770.3|25
1599831300000|2020-09-11 13:35:00|1776.4|1770.4|1777|1771|1777.8|1771.8|1772|1766|25
1599831600000|2020-09-11 13:40:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|19
1599831900000|2020-09-11 13:45:00|1778.3|1772.3|1781.6|1775.6|1781.6|1775.6|1778.3|1772.3|34
1599832200000|2020-09-11 13:50:00|1781.5|1775.5|1782|1776|1783|1777|1780.5|1774.5|35
1599832500000|2020-09-11 13:55:00|1781.9|1775.9|1779.7|1773.7|1782|1776|1779.4|1773.4|23
1599832800000|2020-09-11 14:00:00|1779.8|1773.8|1778.8|1772.8|1780.3|1774.3|1777.4|1771.4|28
1599833100000|2020-09-11 14:05:00|1779.3|1773.3|1779.3|1773.3|1780.8|1774.8|1778.1|1772.1|18
1599833400000|2020-09-11 14:10:00|1779.7|1773.7|1782|1776|1782.8|1776.8|1779|1773|29
1599833700000|2020-09-11 14:15:00|1781.9|1775.9|1784.8|1778.8|1784.8|1778.8|1781.3|1775.3|24
1599834000000|2020-09-11 14:20:00|1785.3|1779.3|1786.3|1780.3|1786.5|1780.5|1784.5|1778.5|30
1599834300000|2020-09-11 14:25:00|1786.5|1780.5|1785.8|1779.8|1786.8|1780.8|1785.5|1779.5|22
1599834600000|2020-09-11 14:30:00|1785.9|1779.9|1787.3|1781.3|1787.5|1781.5|1785.8|1779.8|37
1599834900000|2020-09-11 14:35:00|1787.4|1781.4|1786.8|1780.8|1788.6|1782.6|1786.3|1780.3|31
1599835200000|2020-09-11 14:40:00|1786.9|1780.9|1787.3|1781.3|1787.4|1781.4|1786.6|1780.6|26
1599835500000|2020-09-11 14:45:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|60
1599835800000|2020-09-11 14:50:00|1787|1781|1786.6|1780.6|1787.3|1781.3|1785.8|1779.8|26
1599836100000|2020-09-11 14:55:00|1786.8|1780.8|1787.8|1781.8|1787.9|1781.9|1785.8|1779.8|57
1599836400000|2020-09-11 15:00:00|1787.6|1781.6|1786.8|1780.8|1787.6|1781.6|1786.3|1780.3|30
1599836700000|2020-09-11 15:05:00|1787|1781|1780.7|1774.7|1787|1781|1780.7|1774.7|68
1599837000000|2020-09-11 15:10:00|1783.6|1777.6|1779.8|1773.8|1784.3|1778.3|1779.3|1773.3|97
1599837300000|2020-09-11 15:15:00|1779.5|1773.5|1777.8|1771.8|1779.5|1773.5|1777|1771|59
1599837600000|2020-09-11 15:20:00|1778.3|1772.3|1777.5|1771.5|1778.3|1772.3|1777.3|1771.3|40
1599837900000|2020-09-11 15:25:00|1777.3|1771.3|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|30
1599838200000|2020-09-11 15:30:00|1778.3|1772.3|1777.8|1771.8|1779.8|1773.8|1777|1771|30
1599838500000|2020-09-11 15:35:00|1777.3|1771.3|1779.8|1773.8|1779.8|1773.8|1777|1771|18
1599838800000|2020-09-11 15:40:00|1779.3|1773.3|1780.5|1774.5|1781.3|1775.3|1779.3|1773.3|24
1599839100000|2020-09-11 15:45:00|1780.6|1774.6|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|16
1599839400000|2020-09-11 15:50:00|1779.5|1773.5|1780|1774|1780.3|1774.3|1779.5|1773.5|7
1599839700000|2020-09-11 15:55:00|1779.9|1773.9|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|7
1599840000000|2020-09-11 16:00:00|1779.8|1773.8|1780|1774|1780|1774|1779.8|1773.8|2
1599840300000|2020-09-11 16:05:00|1779.8|1773.8|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|10
1599840600000|2020-09-11 16:10:00|1780|1774|1780.3|1774.3|1780.5|1774.5|1780|1774|4
1599840900000|2020-09-11 16:15:00|1779.8|1773.8|1779.3|1773.3|1780.3|1774.3|1779|1773|13
1599841200000|2020-09-11 16:20:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1779.5|1773.5|2
1599841800000|2020-09-11 16:30:00|1779.6|1773.6|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|8
1599842100000|2020-09-11 16:35:00|1779.6|1773.6|1780.8|1774.8|1780.8|1774.8|1779.6|1773.6|5
1599842700000|2020-09-11 16:45:00|1780.5|1774.5|1778.8|1772.8|1780.5|1774.5|1778.8|1772.8|27
1599843000000|2020-09-11 16:50:00|1779|1773|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|23
1599843300000|2020-09-11 16:55:00|1779.5|1773.5|1779.3|1773.3|1779.5|1773.5|1779|1773|4
1600041600000|2020-09-14 00:00:00|1779|1773|1779.5|1773.5|1779.5|1773.5|1779|1773|2
1600041900000|2020-09-14 00:05:00|1779.8|1773.8|1779.6|1773.6|1779.8|1773.8|1779.3|1773.3|6
1600042200000|2020-09-14 00:10:00|1779.8|1773.8|1780.6|1774.6|1780.6|1774.6|1779.8|1773.8|6
1600042500000|2020-09-14 00:15:00|1780.8|1774.8|1779.6|1773.6|1781.5|1775.5|1779.6|1773.6|11
1600042800000|2020-09-14 00:20:00|1778.8|1772.8|1779|1773|1779|1773|1778.6|1772.6|4
1600043100000|2020-09-14 00:25:00|1779.1|1773.1|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|4
1600043400000|2020-09-14 00:30:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|4
1600043700000|2020-09-14 00:35:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1600044300000|2020-09-14 00:45:00|1781.5|1775.5|1780.6|1774.6|1781.5|1775.5|1780.6|1774.6|2
1600044600000|2020-09-14 00:50:00|1781|1775|1780.3|1774.3|1781.3|1775.3|1780.3|1774.3|5
1600044900000|2020-09-14 00:55:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600045200000|2020-09-14 01:00:00|1780.6|1774.6|1781.5|1775.5|1781.5|1775.5|1780.6|1774.6|8
1600045500000|2020-09-14 01:05:00|1781.6|1775.6|1783|1777|1783|1777|1781.6|1775.6|5
1600045800000|2020-09-14 01:10:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1781.8|1775.8|11
1600046100000|2020-09-14 01:15:00|1782.3|1776.3|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|10
1600046400000|2020-09-14 01:20:00|1782.3|1776.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|5
1600046700000|2020-09-14 01:25:00|1781.5|1775.5|1784.3|1778.3|1784.8|1778.8|1781.5|1775.5|34
1600047000000|2020-09-14 01:30:00|1784.5|1778.5|1783.6|1777.6|1784.8|1778.8|1783.6|1777.6|6
1600047600000|2020-09-14 01:40:00|1783.5|1777.5|1784.3|1778.3|1784.5|1778.5|1783.4|1777.4|16
1600047900000|2020-09-14 01:45:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|2
1600048200000|2020-09-14 01:50:00|1784|1778|1784|1778|1784.3|1778.3|1783.6|1777.6|6
1600048500000|2020-09-14 01:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1600048800000|2020-09-14 02:00:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784|1778|7
1600049100000|2020-09-14 02:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|22
1600049400000|2020-09-14 02:10:00|1785.3|1779.3|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|8
1600050000000|2020-09-14 02:20:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1600050600000|2020-09-14 02:30:00|1784.3|1778.3|1784.3|1778.3|1785|1779|1783.8|1777.8|16
1600050900000|2020-09-14 02:35:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1600051200000|2020-09-14 02:40:00|1784.3|1778.3|1783|1777|1784.3|1778.3|1782.3|1776.3|8
1600051500000|2020-09-14 02:45:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1600051800000|2020-09-14 02:50:00|1783|1777|1783.3|1777.3|1783.3|1777.3|1783|1777|2
1600052100000|2020-09-14 02:55:00|1783.8|1777.8|1784|1778|1784.3|1778.3|1783.8|1777.8|5
1600052400000|2020-09-14 03:00:00|1784.3|1778.3|1783.8|1777.8|1784.5|1778.5|1783.8|1777.8|8
1600052700000|2020-09-14 03:05:00|1783.5|1777.5|1783|1777|1784|1778|1782.5|1776.5|6
1600053000000|2020-09-14 03:10:00|1783.3|1777.3|1784|1778|1784.8|1778.8|1783|1777|17
1600053300000|2020-09-14 03:15:00|1784.5|1778.5|1784|1778|1785.5|1779.5|1783.5|1777.5|20
1600053600000|2020-09-14 03:20:00|1784.3|1778.3|1783.5|1777.5|1784.3|1778.3|1783.5|1777.5|7
1600053900000|2020-09-14 03:25:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1600055400000|2020-09-14 03:50:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783|1777|3
1600055700000|2020-09-14 03:55:00|1783.4|1777.4|1783.3|1777.3|1783.4|1777.4|1783.3|1777.3|2
1600056000000|2020-09-14 04:00:00|1783.4|1777.4|1782.5|1776.5|1783.5|1777.5|1782.5|1776.5|4
1600056300000|2020-09-14 04:05:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1782|1776|2
1600056600000|2020-09-14 04:10:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1600056900000|2020-09-14 04:15:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782|1776|13
1600057500000|2020-09-14 04:25:00|1782.5|1776.5|1783.4|1777.4|1783.4|1777.4|1782.5|1776.5|5
1600058100000|2020-09-14 04:35:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1600058700000|2020-09-14 04:45:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1782|1776|2
1600059600000|2020-09-14 05:00:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1600060200000|2020-09-14 05:10:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1600060500000|2020-09-14 05:15:00|1781.4|1775.4|1781.3|1775.3|1781.5|1775.5|1781.3|1775.3|3
1600060800000|2020-09-14 05:20:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1781|1775|3
1600061400000|2020-09-14 05:30:00|1781|1775|1781|1775|1781.3|1775.3|1780.3|1774.3|15
1600061700000|2020-09-14 05:35:00|1781.5|1775.5|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|10
1600062000000|2020-09-14 05:40:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|11
1600062300000|2020-09-14 05:45:00|1781.5|1775.5|1783|1777|1783.3|1777.3|1781.5|1775.5|28
1600062600000|2020-09-14 05:50:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|10
1600062900000|2020-09-14 05:55:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|12
1600063200000|2020-09-14 06:00:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|13
1600063500000|2020-09-14 06:05:00|1783|1777|1785|1779|1785|1779|1783|1777|31
1600063800000|2020-09-14 06:10:00|1785.3|1779.3|1785|1779|1785.3|1779.3|1784.8|1778.8|9
1600064100000|2020-09-14 06:15:00|1785.3|1779.3|1785|1779|1785.3|1779.3|1784.5|1778.5|4
1600064400000|2020-09-14 06:20:00|1784.8|1778.8|1783.5|1777.5|1784.8|1778.8|1783|1777|15
1600064700000|2020-09-14 06:25:00|1783.8|1777.8|1783|1777|1783.8|1777.8|1783|1777|5
1600065000000|2020-09-14 06:30:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1782.3|1776.3|11
1600065300000|2020-09-14 06:35:00|1782.9|1776.9|1781.3|1775.3|1782.9|1776.9|1781.3|1775.3|4
1600065600000|2020-09-14 06:40:00|1781.8|1775.8|1783.3|1777.3|1783.9|1777.9|1781.8|1775.8|17
1600065900000|2020-09-14 06:45:00|1783.8|1777.8|1785|1779|1785|1779|1783.8|1777.8|15
1600066200000|2020-09-14 06:50:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1600066500000|2020-09-14 06:55:00|1783.9|1777.9|1784.5|1778.5|1784.5|1778.5|1783|1777|16
1600066800000|2020-09-14 07:00:00|1784.6|1778.6|1785.4|1779.4|1787|1781|1784.6|1778.6|35
1600067100000|2020-09-14 07:05:00|1785|1779|1785.3|1779.3|1786.8|1780.8|1783.9|1777.9|44
1600067400000|2020-09-14 07:10:00|1785.1|1779.1|1785.8|1779.8|1785.8|1779.8|1784.3|1778.3|22
1600067700000|2020-09-14 07:15:00|1785.6|1779.6|1785.4|1779.4|1785.6|1779.6|1784.6|1778.6|13
1600068000000|2020-09-14 07:20:00|1785.5|1779.5|1787.4|1781.4|1787.8|1781.8|1785.3|1779.3|21
1600068300000|2020-09-14 07:25:00|1787.5|1781.5|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|10
1600068600000|2020-09-14 07:30:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1784.8|1778.8|30
1600068900000|2020-09-14 07:35:00|1787.1|1781.1|1786.8|1780.8|1787.1|1781.1|1786.3|1780.3|5
1600069200000|2020-09-14 07:40:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.1|1780.1|12
1600069500000|2020-09-14 07:45:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1787.3|1781.3|3
1600069800000|2020-09-14 07:50:00|1787.3|1781.3|1787.8|1781.8|1788|1782|1787.3|1781.3|7
1600070100000|2020-09-14 07:55:00|1787.3|1781.3|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|9
1600070400000|2020-09-14 08:00:00|1787.3|1781.3|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|8
1600070700000|2020-09-14 08:05:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|4
1600071000000|2020-09-14 08:10:00|1786.8|1780.8|1785.3|1779.3|1786.8|1780.8|1783.2|1777.2|16
1600071300000|2020-09-14 08:15:00|1785.4|1779.4|1787.3|1781.3|1787.8|1781.8|1785.4|1779.4|17
1600071600000|2020-09-14 08:20:00|1787.8|1781.8|1787.4|1781.4|1787.8|1781.8|1787.4|1781.4|6
1600071900000|2020-09-14 08:25:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|4
1600072200000|2020-09-14 08:30:00|1787.8|1781.8|1785.8|1779.8|1788|1782|1785.8|1779.8|19
1600072500000|2020-09-14 08:35:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|8
1600072800000|2020-09-14 08:40:00|1785.6|1779.6|1786.5|1780.5|1786.5|1780.5|1785.5|1779.5|10
1600073100000|2020-09-14 08:45:00|1786.4|1780.4|1787.5|1781.5|1787.6|1781.6|1786.3|1780.3|9
1600073400000|2020-09-14 08:50:00|1787.4|1781.4|1788.3|1782.3|1788.3|1782.3|1787.3|1781.3|7
1600073700000|2020-09-14 08:55:00|1787.8|1781.8|1791.2|1785.2|1791.7|1785.7|1787.5|1781.5|13
1600074000000|2020-09-14 09:00:00|1791.7|1785.7|1786.8|1780.8|1791.7|1785.7|1786.8|1780.8|10
1600074300000|2020-09-14 09:05:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1600074600000|2020-09-14 09:10:00|1786.8|1780.8|1787.8|1781.8|1791.5|1785.5|1786.8|1780.8|8
1600074900000|2020-09-14 09:15:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|17
1600075200000|2020-09-14 09:20:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600075500000|2020-09-14 09:25:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.4|1782.4|4
1600075800000|2020-09-14 09:30:00|1788.6|1782.6|1787.3|1781.3|1788.6|1782.6|1787.3|1781.3|6
1600076100000|2020-09-14 09:35:00|1786.9|1780.9|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|9
1600076400000|2020-09-14 09:40:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.3|1779.3|12
1600076700000|2020-09-14 09:45:00|1785.6|1779.6|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|19
1600077000000|2020-09-14 09:50:00|1785.1|1779.1|1786.3|1780.3|1786.3|1780.3|1785.1|1779.1|20
1600077300000|2020-09-14 09:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1600077600000|2020-09-14 10:00:00|1786.9|1780.9|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|16
1600077900000|2020-09-14 10:05:00|1787|1781|1785.8|1779.8|1787.9|1781.9|1785.8|1779.8|10
1600078200000|2020-09-14 10:10:00|1786|1780|1787.8|1781.8|1787.8|1781.8|1786|1780|12
1600078800000|2020-09-14 10:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600079100000|2020-09-14 10:25:00|1788.6|1782.6|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|4
1600079400000|2020-09-14 10:30:00|1789.5|1783.5|1789.3|1783.3|1790.2|1784.2|1789.3|1783.3|15
1600079700000|2020-09-14 10:35:00|1789.8|1783.8|1790.8|1784.8|1795.8|1789.8|1789.8|1783.8|40
1600080000000|2020-09-14 10:40:00|1791.3|1785.3|1792.7|1786.7|1793.3|1787.3|1791|1785|22
1600080300000|2020-09-14 10:45:00|1792.4|1786.4|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|9
1600080600000|2020-09-14 10:50:00|1792|1786|1790.8|1784.8|1792|1786|1790.3|1784.3|22
1600080900000|2020-09-14 10:55:00|1791.8|1785.8|1792|1786|1792|1786|1791.5|1785.5|7
1600081200000|2020-09-14 11:00:00|1792.3|1786.3|1792.3|1786.3|1793.8|1787.8|1791.8|1785.8|15
1600081500000|2020-09-14 11:05:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.1|1786.1|7
1600081800000|2020-09-14 11:10:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.6|1785.6|14
1600082100000|2020-09-14 11:15:00|1792.3|1786.3|1790.6|1784.6|1792.3|1786.3|1789.5|1783.5|24
1600082400000|2020-09-14 11:20:00|1789.8|1783.8|1790.8|1784.8|1793.6|1787.6|1789.8|1783.8|12
1600082700000|2020-09-14 11:25:00|1791|1785|1788.8|1782.8|1791.8|1785.8|1787.4|1781.4|35
1600083000000|2020-09-14 11:30:00|1788.9|1782.9|1789.8|1783.8|1790.1|1784.1|1786|1780|29
1600083300000|2020-09-14 11:35:00|1789.3|1783.3|1791.4|1785.4|1791.8|1785.8|1789.3|1783.3|17
1600083600000|2020-09-14 11:40:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|6
1600083900000|2020-09-14 11:45:00|1791.8|1785.8|1791.6|1785.6|1791.8|1785.8|1791.3|1785.3|10
1600084200000|2020-09-14 11:50:00|1791.5|1785.5|1791.9|1785.9|1792.8|1786.8|1791.3|1785.3|19
1600084500000|2020-09-14 11:55:00|1792|1786|1790.8|1784.8|1793.3|1787.3|1789.3|1783.3|99
1600084800000|2020-09-14 12:00:00|1791.1|1785.1|1793.3|1787.3|1793.3|1787.3|1790.8|1784.8|35
1600085100000|2020-09-14 12:05:00|1792.8|1786.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|7
1600085400000|2020-09-14 12:10:00|1790.8|1784.8|1792.3|1786.3|1792.3|1786.3|1790.8|1784.8|17
1600085700000|2020-09-14 12:15:00|1792.1|1786.1|1793.3|1787.3|1794.5|1788.5|1792.1|1786.1|19
1600086000000|2020-09-14 12:20:00|1793.4|1787.4|1793.3|1787.3|1794.8|1788.8|1793.3|1787.3|18
1600086300000|2020-09-14 12:25:00|1793.4|1787.4|1793.8|1787.8|1794.3|1788.3|1793.4|1787.4|5
1600086600000|2020-09-14 12:30:00|1793.9|1787.9|1794.8|1788.8|1794.9|1788.9|1793.9|1787.9|13
1600086900000|2020-09-14 12:35:00|1795.3|1789.3|1795.8|1789.8|1796.8|1790.8|1795.3|1789.3|14
1600087200000|2020-09-14 12:40:00|1796.3|1790.3|1796.5|1790.5|1796.5|1790.5|1796.3|1790.3|9
1600087500000|2020-09-14 12:45:00|1796.4|1790.4|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|6
1600087800000|2020-09-14 12:50:00|1796.4|1790.4|1796.3|1790.3|1796.8|1790.8|1794.8|1788.8|18
1600088100000|2020-09-14 12:55:00|1796.5|1790.5|1800.3|1794.3|1800.5|1794.5|1795.9|1789.9|30
1600088400000|2020-09-14 13:00:00|1798.3|1792.3|1794.5|1788.5|1798.3|1792.3|1794.3|1788.3|48
1600088700000|2020-09-14 13:05:00|1794.8|1788.8|1794.5|1788.5|1795.5|1789.5|1793.8|1787.8|29
1600089000000|2020-09-14 13:10:00|1794.6|1788.6|1794.3|1788.3|1794.8|1788.8|1794|1788|35
1600089300000|2020-09-14 13:15:00|1794.4|1788.4|1794.5|1788.5|1795.5|1789.5|1794.3|1788.3|14
1600089600000|2020-09-14 13:20:00|1794.8|1788.8|1796.8|1790.8|1797.9|1791.9|1794.3|1788.3|26
1600089900000|2020-09-14 13:25:00|1796.6|1790.6|1796.8|1790.8|1798.3|1792.3|1795.3|1789.3|46
1600090200000|2020-09-14 13:30:00|1796.6|1790.6|1797.8|1791.8|1797.8|1791.8|1796.3|1790.3|40
1600090500000|2020-09-14 13:35:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|12
1600090800000|2020-09-14 13:40:00|1798.5|1792.5|1799.3|1793.3|1799.8|1793.8|1798.5|1792.5|8
1600091100000|2020-09-14 13:45:00|1799.5|1793.5|1802.3|1796.3|1804.2|1798.2|1799.5|1793.5|22
1600091400000|2020-09-14 13:50:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|11
1600091700000|2020-09-14 13:55:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1801.6|1795.6|27
1600092000000|2020-09-14 14:00:00|1802.9|1796.9|1806.5|1800.5|1807.3|1801.3|1802.9|1796.9|25
1600092300000|2020-09-14 14:05:00|1806.6|1800.6|1805.8|1799.8|1808.6|1802.6|1805.3|1799.3|56
1600092600000|2020-09-14 14:10:00|1806|1800|1804.3|1798.3|1806|1800|1804.3|1798.3|11
1600092900000|2020-09-14 14:15:00|1804.8|1798.8|1806.8|1800.8|1808.7|1802.7|1804.8|1798.8|18
1600093200000|2020-09-14 14:20:00|1806.9|1800.9|1809.3|1803.3|1809.3|1803.3|1806.3|1800.3|26
1600093500000|2020-09-14 14:25:00|1809.2|1803.2|1804.4|1798.4|1809.2|1803.2|1804.4|1798.4|36
1600093800000|2020-09-14 14:30:00|1804.5|1798.5|1804.3|1798.3|1805.3|1799.3|1802.4|1796.4|20
1600094100000|2020-09-14 14:35:00|1804.4|1798.4|1803.3|1797.3|1805.3|1799.3|1803.3|1797.3|16
1600094400000|2020-09-14 14:40:00|1804|1798|1804.3|1798.3|1805.1|1799.1|1803.8|1797.8|30
1600094700000|2020-09-14 14:45:00|1804.8|1798.8|1805.8|1799.8|1807.8|1801.8|1804.8|1798.8|42
1600095000000|2020-09-14 14:50:00|1806.3|1800.3|1806.3|1800.3|1807.8|1801.8|1805.5|1799.5|22
1600095300000|2020-09-14 14:55:00|1806.8|1800.8|1806.9|1800.9|1807.3|1801.3|1806.3|1800.3|20
1600095600000|2020-09-14 15:00:00|1807|1801|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|18
1600095900000|2020-09-14 15:05:00|1805.8|1799.8|1805.8|1799.8|1807.3|1801.3|1805.8|1799.8|16
1600096200000|2020-09-14 15:10:00|1806.3|1800.3|1805.7|1799.7|1807|1801|1805.3|1799.3|27
1600096500000|2020-09-14 15:15:00|1805.6|1799.6|1806.7|1800.7|1807.8|1801.8|1804.8|1798.8|35
1600096800000|2020-09-14 15:20:00|1806.8|1800.8|1808.1|1802.1|1808.5|1802.5|1805.3|1799.3|23
1600097100000|2020-09-14 15:25:00|1806.8|1800.8|1803.8|1797.8|1806.8|1800.8|1803.8|1797.8|14
1600097400000|2020-09-14 15:30:00|1803.6|1797.6|1804.3|1798.3|1808|1802|1801.5|1795.5|56
1600097700000|2020-09-14 15:35:00|1804.5|1798.5|1805.3|1799.3|1806.8|1800.8|1804.5|1798.5|35
1600098000000|2020-09-14 15:40:00|1805.1|1799.1|1805|1799|1805.5|1799.5|1804.8|1798.8|15
1600098300000|2020-09-14 15:45:00|1805.3|1799.3|1803.8|1797.8|1805.3|1799.3|1803.8|1797.8|8
1600098600000|2020-09-14 15:50:00|1804|1798|1808.6|1802.6|1808.6|1802.6|1803.5|1797.5|26
1600098900000|2020-09-14 15:55:00|1805|1799|1805|1799|1806.8|1800.8|1805|1799|18
1600099200000|2020-09-14 16:00:00|1805.3|1799.3|1803.5|1797.5|1805.3|1799.3|1803.3|1797.3|14
1600099500000|2020-09-14 16:05:00|1803.4|1797.4|1802.8|1796.8|1803.4|1797.4|1801.5|1795.5|29
1600099800000|2020-09-14 16:10:00|1802.5|1796.5|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|5
1600100100000|2020-09-14 16:15:00|1802.9|1796.9|1803.3|1797.3|1803.3|1797.3|1802.9|1796.9|2
1600100400000|2020-09-14 16:20:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|5
1600100700000|2020-09-14 16:25:00|1802.8|1796.8|1803.3|1797.3|1803.3|1797.3|1802.5|1796.5|7
1600101000000|2020-09-14 16:30:00|1803|1797|1802.8|1796.8|1803|1797|1802.8|1796.8|2
1600101300000|2020-09-14 16:35:00|1803|1797|1803.8|1797.8|1803.8|1797.8|1802.3|1796.3|20
1600101900000|2020-09-14 16:45:00|1803.3|1797.3|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|7
1600102200000|2020-09-14 16:50:00|1803.5|1797.5|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|2
1600102500000|2020-09-14 16:55:00|1803.5|1797.5|1803.8|1797.8|1803.8|1797.8|1803.5|1797.5|2
1600128000000|2020-09-15 00:00:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1804|1798|2
1600131600000|2020-09-15 01:00:00|1804.8|1798.8|1804|1798|1804.8|1798.8|1804|1798|4
1600131900000|2020-09-15 01:05:00|1803.9|1797.9|1803.8|1797.8|1804|1798|1803.8|1797.8|3
1600132200000|2020-09-15 01:10:00|1803.9|1797.9|1803.3|1797.3|1804|1798|1803.3|1797.3|4
1600132500000|2020-09-15 01:15:00|1802.5|1796.5|1804|1798|1804|1798|1802.5|1796.5|13
1600132800000|2020-09-15 01:20:00|1804.9|1798.9|1805|1799|1805|1799|1804.9|1798.9|2
1600133400000|2020-09-15 01:30:00|1804.8|1798.8|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|5
1600133700000|2020-09-15 01:35:00|1803|1797|1804.3|1798.3|1804.3|1798.3|1803|1797|6
1600134000000|2020-09-15 01:40:00|1805|1799|1805|1799|1805|1799|1805|1799|1
1600134300000|2020-09-15 01:45:00|1804.6|1798.6|1804.3|1798.3|1804.6|1798.6|1804.3|1798.3|2
1600134600000|2020-09-15 01:50:00|1804.5|1798.5|1805|1799|1805|1799|1804.3|1798.3|11
1600134900000|2020-09-15 01:55:00|1804.8|1798.8|1804.3|1798.3|1805|1799|1804.3|1798.3|6
1600135200000|2020-09-15 02:00:00|1804|1798|1804.5|1798.5|1804.5|1798.5|1804|1798|8
1600135500000|2020-09-15 02:05:00|1804.8|1798.8|1806.5|1800.5|1806.5|1800.5|1804.8|1798.8|8
1600136100000|2020-09-15 02:15:00|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1
1600136400000|2020-09-15 02:20:00|1806.5|1800.5|1806.8|1800.8|1806.8|1800.8|1806.5|1800.5|2
1600137000000|2020-09-15 02:30:00|1806.5|1800.5|1806|1800|1806.5|1800.5|1805.8|1799.8|13
1600137300000|2020-09-15 02:35:00|1805.8|1799.8|1806|1800|1806|1800|1805.8|1799.8|2
1600137600000|2020-09-15 02:40:00|1806.5|1800.5|1805.8|1799.8|1806.5|1800.5|1805.8|1799.8|6
1600137900000|2020-09-15 02:45:00|1805.5|1799.5|1806|1800|1806|1800|1805|1799|8
1600138200000|2020-09-15 02:50:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1
1600138500000|2020-09-15 02:55:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600138800000|2020-09-15 03:00:00|1807.5|1801.5|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|3
1600139100000|2020-09-15 03:05:00|1807.5|1801.5|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|4
1600139400000|2020-09-15 03:10:00|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1
1600139700000|2020-09-15 03:15:00|1807.5|1801.5|1807.5|1801.5|1807.8|1801.8|1807.5|1801.5|3
1600140000000|2020-09-15 03:20:00|1807.3|1801.3|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|5
1600140300000|2020-09-15 03:25:00|1806.8|1800.8|1807.3|1801.3|1807.8|1801.8|1806.8|1800.8|13
1600140600000|2020-09-15 03:30:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1807.3|1801.3|5
1600140900000|2020-09-15 03:35:00|1807|1801|1807.3|1801.3|1807.3|1801.3|1807|1801|2
1600142100000|2020-09-15 03:55:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600142400000|2020-09-15 04:00:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1
1600143000000|2020-09-15 04:10:00|1806.3|1800.3|1805.8|1799.8|1806.3|1800.3|1805.8|1799.8|2
1600143600000|2020-09-15 04:20:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1600144200000|2020-09-15 04:30:00|1806.3|1800.3|1806.3|1800.3|1806.5|1800.5|1806.3|1800.3|3
1600144500000|2020-09-15 04:35:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|3
1600146000000|2020-09-15 05:00:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600146300000|2020-09-15 05:05:00|1807.3|1801.3|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|5
1600147800000|2020-09-15 05:30:00|1808|1802|1807.5|1801.5|1808|1802|1807.5|1801.5|7
1600148100000|2020-09-15 05:35:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1600148400000|2020-09-15 05:40:00|1808.1|1802.1|1807.8|1801.8|1808.1|1802.1|1807.8|1801.8|2
1600149300000|2020-09-15 05:55:00|1808.3|1802.3|1807.3|1801.3|1808.3|1802.3|1807.3|1801.3|4
1600149600000|2020-09-15 06:00:00|1806.5|1800.5|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1600149900000|2020-09-15 06:05:00|1806.8|1800.8|1806.8|1800.8|1807.8|1801.8|1806.3|1800.3|11
1600150200000|2020-09-15 06:10:00|1807.3|1801.3|1808.3|1802.3|1808.3|1802.3|1807|1801|16
1600150500000|2020-09-15 06:15:00|1808|1802|1811.8|1805.8|1812|1806|1808|1802|16
1600150800000|2020-09-15 06:20:00|1811.3|1805.3|1812.8|1806.8|1812.8|1806.8|1811.3|1805.3|7
1600151100000|2020-09-15 06:25:00|1812.3|1806.3|1812.3|1806.3|1812.5|1806.5|1812.3|1806.3|27
1600151400000|2020-09-15 06:30:00|1812.5|1806.5|1811.3|1805.3|1813.3|1807.3|1811.3|1805.3|22
1600151700000|2020-09-15 06:35:00|1811.8|1805.8|1812.3|1806.3|1812.3|1806.3|1810.3|1804.3|11
1600152000000|2020-09-15 06:40:00|1812.8|1806.8|1812.8|1806.8|1813.3|1807.3|1812.8|1806.8|11
1600152300000|2020-09-15 06:45:00|1812.3|1806.3|1812|1806|1812.8|1806.8|1812|1806|5
1600152600000|2020-09-15 06:50:00|1811.8|1805.8|1811.5|1805.5|1812.8|1806.8|1811.5|1805.5|14
1600152900000|2020-09-15 06:55:00|1811.4|1805.4|1810.8|1804.8|1811.5|1805.5|1810.8|1804.8|26
1600153200000|2020-09-15 07:00:00|1810.5|1804.5|1810.8|1804.8|1812.8|1806.8|1810.5|1804.5|26
1600153500000|2020-09-15 07:05:00|1810.5|1804.5|1811.8|1805.8|1812.3|1806.3|1810.5|1804.5|23
1600153800000|2020-09-15 07:10:00|1811.9|1805.9|1809.8|1803.8|1812.3|1806.3|1809|1803|43
1600154100000|2020-09-15 07:15:00|1810|1804|1810.8|1804.8|1811.3|1805.3|1810|1804|9
1600154400000|2020-09-15 07:20:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.3|1803.3|35
1600154700000|2020-09-15 07:25:00|1810.5|1804.5|1809|1803|1810.5|1804.5|1808.8|1802.8|25
1600155000000|2020-09-15 07:30:00|1809.1|1803.1|1808.8|1802.8|1809.3|1803.3|1808.3|1802.3|24
1600155300000|2020-09-15 07:35:00|1809.5|1803.5|1808.8|1802.8|1809.6|1803.6|1807.8|1801.8|25
1600155600000|2020-09-15 07:40:00|1808.5|1802.5|1807.8|1801.8|1808.8|1802.8|1807.5|1801.5|13
1600155900000|2020-09-15 07:45:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|11
1600156200000|2020-09-15 07:50:00|1809.1|1803.1|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|16
1600156500000|2020-09-15 07:55:00|1809|1803|1809.3|1803.3|1809.3|1803.3|1809|1803|3
1600156800000|2020-09-15 08:00:00|1809.1|1803.1|1807.3|1801.3|1809.1|1803.1|1807.3|1801.3|11
1600157100000|2020-09-15 08:05:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|20
1600157400000|2020-09-15 08:10:00|1807.5|1801.5|1808.8|1802.8|1809.3|1803.3|1807.3|1801.3|31
1600158300000|2020-09-15 08:25:00|1809.8|1803.8|1808.8|1802.8|1810.3|1804.3|1808.8|1802.8|4
1600158600000|2020-09-15 08:30:00|1809.4|1803.4|1807.8|1801.8|1809.4|1803.4|1807.3|1801.3|35
1600158900000|2020-09-15 08:35:00|1808.3|1802.3|1808.4|1802.4|1808.8|1802.8|1808.3|1802.3|10
1600159200000|2020-09-15 08:40:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1600159500000|2020-09-15 08:45:00|1809.8|1803.8|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|3
1600160100000|2020-09-15 08:55:00|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1
1600160400000|2020-09-15 09:00:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|4
1600161000000|2020-09-15 09:10:00|1810.3|1804.3|1812.3|1806.3|1812.8|1806.8|1810.3|1804.3|20
1600161300000|2020-09-15 09:15:00|1812.6|1806.6|1811.8|1805.8|1812.8|1806.8|1811.3|1805.3|8
1600161600000|2020-09-15 09:20:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1600161900000|2020-09-15 09:25:00|1811.3|1805.3|1810.8|1804.8|1811.3|1805.3|1810.5|1804.5|9
1600162200000|2020-09-15 09:30:00|1810.3|1804.3|1810|1804|1810.3|1804.3|1809.8|1803.8|10
1600162500000|2020-09-15 09:35:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|5
1600162800000|2020-09-15 09:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1600163100000|2020-09-15 09:45:00|1810.3|1804.3|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|5
1600163400000|2020-09-15 09:50:00|1809.9|1803.9|1810|1804|1810.3|1804.3|1809.8|1803.8|4
1600163700000|2020-09-15 09:55:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1600164000000|2020-09-15 10:00:00|1810.8|1804.8|1810.8|1804.8|1810.8|1804.8|1810.8|1804.8|1
1600164300000|2020-09-15 10:05:00|1810.3|1804.3|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|10
1600164600000|2020-09-15 10:10:00|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1
1600164900000|2020-09-15 10:15:00|1809.5|1803.5|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|9
1600165200000|2020-09-15 10:20:00|1809.5|1803.5|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|5
1600167600000|2020-09-15 11:00:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.8|1803.8|6
1600168200000|2020-09-15 11:10:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|3
1600168500000|2020-09-15 11:15:00|1809.5|1803.5|1809.3|1803.3|1809.5|1803.5|1809|1803|6
1600168800000|2020-09-15 11:20:00|1809.8|1803.8|1810.3|1804.3|1810.5|1804.5|1809.8|1803.8|5
1600169100000|2020-09-15 11:25:00|1810.4|1804.4|1810.8|1804.8|1810.8|1804.8|1810.4|1804.4|2
1600169700000|2020-09-15 11:35:00|1810.9|1804.9|1809.8|1803.8|1811.8|1805.8|1809.8|1803.8|11
1600170000000|2020-09-15 11:40:00|1809.9|1803.9|1809.5|1803.5|1812.1|1806.1|1809|1803|21
1600170300000|2020-09-15 11:45:00|1809.6|1803.6|1811.2|1805.2|1811.2|1805.2|1809.6|1803.6|11
1600170600000|2020-09-15 11:50:00|1811.1|1805.1|1811.3|1805.3|1811.8|1805.8|1810.5|1804.5|8
1600170900000|2020-09-15 11:55:00|1811.8|1805.8|1808.8|1802.8|1811.8|1805.8|1808.3|1802.3|51
1600171200000|2020-09-15 12:00:00|1808.5|1802.5|1808.3|1802.3|1809.5|1803.5|1807.3|1801.3|20
1600171500000|2020-09-15 12:05:00|1808.4|1802.4|1805.1|1799.1|1808.8|1802.8|1805.1|1799.1|38
1600171800000|2020-09-15 12:10:00|1805.8|1799.8|1806.3|1800.3|1807|1801|1804.7|1798.7|23
1600172100000|2020-09-15 12:15:00|1806.4|1800.4|1805.8|1799.8|1809.4|1803.4|1804|1798|30
1600172400000|2020-09-15 12:20:00|1805.9|1799.9|1805.3|1799.3|1809.1|1803.1|1804.1|1798.1|34
1600172700000|2020-09-15 12:25:00|1805.6|1799.6|1805.6|1799.6|1805.9|1799.9|1804.1|1798.1|18
1600173000000|2020-09-15 12:30:00|1805.5|1799.5|1806.8|1800.8|1809.7|1803.7|1804.4|1798.4|38
1600173300000|2020-09-15 12:35:00|1806.9|1800.9|1809.6|1803.6|1810.1|1804.1|1806.8|1800.8|23
1600173600000|2020-09-15 12:40:00|1809.5|1803.5|1808.1|1802.1|1814.1|1808.1|1807.3|1801.3|30
1600173900000|2020-09-15 12:45:00|1808.3|1802.3|1806.1|1800.1|1809.2|1803.2|1805.3|1799.3|31
1600174200000|2020-09-15 12:50:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1805.1|1799.1|27
1600174800000|2020-09-15 13:00:00|1806.6|1800.6|1804.3|1798.3|1806.8|1800.8|1804.3|1798.3|45
1600175100000|2020-09-15 13:05:00|1804.4|1798.4|1805|1799|1805.8|1799.8|1804.3|1798.3|45
1600175400000|2020-09-15 13:10:00|1804.8|1798.8|1803.5|1797.5|1805.8|1799.8|1803.3|1797.3|56
1600175700000|2020-09-15 13:15:00|1803.4|1797.4|1802.8|1796.8|1804.8|1798.8|1802.3|1796.3|37
1600176000000|2020-09-15 13:20:00|1802.3|1796.3|1801.3|1795.3|1803.4|1797.4|1798.5|1792.5|64
1600176300000|2020-09-15 13:25:00|1803.4|1797.4|1802.3|1796.3|1803.4|1797.4|1799.8|1793.8|55
1600176600000|2020-09-15 13:30:00|1802|1796|1799.8|1793.8|1802|1796|1799.8|1793.8|40
1600176900000|2020-09-15 13:35:00|1799.3|1793.3|1800.8|1794.8|1801.8|1795.8|1799|1793|47
1600177200000|2020-09-15 13:40:00|1801|1795|1801.3|1795.3|1802.9|1796.9|1800.5|1794.5|26
1600177500000|2020-09-15 13:45:00|1801.8|1795.8|1798.3|1792.3|1801.8|1795.8|1798.3|1792.3|22
1600177800000|2020-09-15 13:50:00|1798.4|1792.4|1798.3|1792.3|1800.2|1794.2|1796.8|1790.8|69
1600178100000|2020-09-15 13:55:00|1798.5|1792.5|1799.8|1793.8|1800.3|1794.3|1798.3|1792.3|26
1600178400000|2020-09-15 14:00:00|1799.3|1793.3|1797.5|1791.5|1799.3|1793.3|1796.3|1790.3|51
1600178700000|2020-09-15 14:05:00|1797.6|1791.6|1797.3|1791.3|1798.3|1792.3|1797.3|1791.3|27
1600179000000|2020-09-15 14:10:00|1797.8|1791.8|1797.8|1791.8|1798.3|1792.3|1797.3|1791.3|47
1600179300000|2020-09-15 14:15:00|1797.3|1791.3|1797.8|1791.8|1797.9|1791.9|1796.8|1790.8|7
1600179600000|2020-09-15 14:20:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1796.3|1790.3|13
1600179900000|2020-09-15 14:25:00|1796.8|1790.8|1796.8|1790.8|1796.9|1790.9|1796.8|1790.8|3
1600180200000|2020-09-15 14:30:00|1796.9|1790.9|1801|1795|1801.3|1795.3|1796.8|1790.8|23
1600180500000|2020-09-15 14:35:00|1801.1|1795.1|1801.5|1795.5|1803.5|1797.5|1800.6|1794.6|68
1600180800000|2020-09-15 14:40:00|1801.4|1795.4|1799.8|1793.8|1802.1|1796.1|1799.8|1793.8|53
1600181100000|2020-09-15 14:45:00|1799.9|1793.9|1802.6|1796.6|1802.6|1796.6|1799.8|1793.8|51
1600181400000|2020-09-15 14:50:00|1802.4|1796.4|1801.3|1795.3|1804.5|1798.5|1801.3|1795.3|65
1600181700000|2020-09-15 14:55:00|1801.7|1795.7|1802.3|1796.3|1803.5|1797.5|1800.3|1794.3|48
1600182000000|2020-09-15 15:00:00|1801.8|1795.8|1804.3|1798.3|1806.3|1800.3|1801.5|1795.5|38
1600182300000|2020-09-15 15:05:00|1801.8|1795.8|1802.3|1796.3|1805.9|1799.9|1801.8|1795.8|37
1600182600000|2020-09-15 15:10:00|1806|1800|1801.8|1795.8|1806.2|1800.2|1801.8|1795.8|26
1600182900000|2020-09-15 15:15:00|1801.3|1795.3|1799.8|1793.8|1801.3|1795.3|1799.8|1793.8|6
1600183200000|2020-09-15 15:20:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|10
1600183500000|2020-09-15 15:25:00|1798.9|1792.9|1795.8|1789.8|1799.3|1793.3|1795.8|1789.8|30
1600183800000|2020-09-15 15:30:00|1795.3|1789.3|1792.3|1786.3|1795.8|1789.8|1790.8|1784.8|83
1600184100000|2020-09-15 15:35:00|1792.8|1786.8|1793.3|1787.3|1794.3|1788.3|1792.8|1786.8|23
1600184400000|2020-09-15 15:40:00|1793|1787|1793.8|1787.8|1793.8|1787.8|1792.5|1786.5|22
1600184700000|2020-09-15 15:45:00|1793.6|1787.6|1793|1787|1793.8|1787.8|1793|1787|11
1600185000000|2020-09-15 15:50:00|1793.1|1787.1|1795.3|1789.3|1795.3|1789.3|1793.1|1787.1|24
1600185300000|2020-09-15 15:55:00|1795.5|1789.5|1794.8|1788.8|1799.2|1793.2|1791.6|1785.6|28
1600185600000|2020-09-15 16:00:00|1794.3|1788.3|1795.5|1789.5|1795.5|1789.5|1793.8|1787.8|10
1600185900000|2020-09-15 16:05:00|1795.8|1789.8|1797.6|1791.6|1798|1792|1795.8|1789.8|14
1600186200000|2020-09-15 16:10:00|1797.3|1791.3|1796|1790|1797.6|1791.6|1795.8|1789.8|17
1600187100000|2020-09-15 16:25:00|1795.9|1789.9|1796|1790|1796|1790|1795.8|1789.8|11
1600187400000|2020-09-15 16:30:00|1795.9|1789.9|1797|1791|1797|1791|1795.9|1789.9|13
1600187700000|2020-09-15 16:35:00|1797.1|1791.1|1796.5|1790.5|1797.5|1791.5|1796.3|1790.3|7
1600188000000|2020-09-15 16:40:00|1796.6|1790.6|1797.5|1791.5|1797.5|1791.5|1795.8|1789.8|12
1600188300000|2020-09-15 16:45:00|1797.9|1791.9|1797.8|1791.8|1798.8|1792.8|1797.5|1791.5|16
1600188600000|2020-09-15 16:50:00|1798|1792|1798.8|1792.8|1798.8|1792.8|1798|1792|3
1600188900000|2020-09-15 16:55:00|1798.5|1792.5|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|2
1600214400000|2020-09-16 00:00:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1600215000000|2020-09-16 00:10:00|1796.3|1790.3|1795.8|1789.8|1796.3|1790.3|1795.5|1789.5|4
1600215300000|2020-09-16 00:15:00|1795.9|1789.9|1796.5|1790.5|1796.5|1790.5|1795.8|1789.8|7
1600215600000|2020-09-16 00:20:00|1796.8|1790.8|1796.5|1790.5|1796.8|1790.8|1796.5|1790.5|2
1600216200000|2020-09-16 00:30:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1797|1791|2
1600216800000|2020-09-16 00:40:00|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1
1600217100000|2020-09-16 00:45:00|1798.5|1792.5|1798|1792|1798.5|1792.5|1798|1792|2
1600217700000|2020-09-16 00:55:00|1798.1|1792.1|1798.3|1792.3|1798.3|1792.3|1798.1|1792.1|2
1600218000000|2020-09-16 01:00:00|1798.1|1792.1|1798|1792|1798.1|1792.1|1798|1792|2
1600218300000|2020-09-16 01:05:00|1797.9|1791.9|1798|1792|1798|1792|1796.8|1790.8|7
1600218600000|2020-09-16 01:10:00|1797.8|1791.8|1797.8|1791.8|1798.5|1792.5|1797.5|1791.5|11
1600218900000|2020-09-16 01:15:00|1797.9|1791.9|1798.5|1792.5|1798.5|1792.5|1797.9|1791.9|2
1600219200000|2020-09-16 01:20:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|2
1600219500000|2020-09-16 01:25:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|3
1600219800000|2020-09-16 01:30:00|1798.5|1792.5|1798.6|1792.6|1798.6|1792.6|1798.5|1792.5|2
1600221000000|2020-09-16 01:50:00|1799|1793|1799.5|1793.5|1799.5|1793.5|1799|1793|3
1600221300000|2020-09-16 01:55:00|1799.8|1793.8|1800.5|1794.5|1800.5|1794.5|1799.8|1793.8|2
1600221600000|2020-09-16 02:00:00|1800.8|1794.8|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|3
1600221900000|2020-09-16 02:05:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|6
1600222200000|2020-09-16 02:10:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1600222500000|2020-09-16 02:15:00|1800.9|1794.9|1800.3|1794.3|1800.9|1794.9|1800.3|1794.3|3
1600222800000|2020-09-16 02:20:00|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1
1600223100000|2020-09-16 02:25:00|1799.6|1793.6|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|3
1600223400000|2020-09-16 02:30:00|1799.9|1793.9|1801.8|1795.8|1801.8|1795.8|1799.9|1793.9|25
1600223700000|2020-09-16 02:35:00|1802|1796|1802.8|1796.8|1803|1797|1802|1796|13
1600224000000|2020-09-16 02:40:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|8
1600224300000|2020-09-16 02:45:00|1801.1|1795.1|1800.5|1794.5|1801.1|1795.1|1800.5|1794.5|7
1600224600000|2020-09-16 02:50:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1600224900000|2020-09-16 02:55:00|1801|1795|1800.8|1794.8|1801.5|1795.5|1800.8|1794.8|10
1600225200000|2020-09-16 03:00:00|1801.3|1795.3|1801.3|1795.3|1801.8|1795.8|1801|1795|8
1600225500000|2020-09-16 03:05:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|9
1600225800000|2020-09-16 03:10:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|4
1600226100000|2020-09-16 03:15:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1600226400000|2020-09-16 03:20:00|1801.6|1795.6|1801.3|1795.3|1801.6|1795.6|1801.3|1795.3|3
1600226700000|2020-09-16 03:25:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.5|1795.5|9
1600227300000|2020-09-16 03:35:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1600227600000|2020-09-16 03:40:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|4
1600230300000|2020-09-16 04:25:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1600231200000|2020-09-16 04:40:00|1800.3|1794.3|1800.1|1794.1|1800.3|1794.3|1800.1|1794.1|2
1600231800000|2020-09-16 04:50:00|1800.3|1794.3|1799.5|1793.5|1800.3|1794.3|1799.5|1793.5|3
1600233600000|2020-09-16 05:20:00|1798.8|1792.8|1799|1793|1799|1793|1798.8|1792.8|2
1600233900000|2020-09-16 05:25:00|1799.3|1793.3|1799.5|1793.5|1799.5|1793.5|1799.3|1793.3|2
1600234200000|2020-09-16 05:30:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.5|1793.5|14
1600234500000|2020-09-16 05:35:00|1800.3|1794.3|1799.3|1793.3|1800.3|1794.3|1799.3|1793.3|3
1600234800000|2020-09-16 05:40:00|1798.8|1792.8|1797.3|1791.3|1799|1793|1797.3|1791.3|6
1600235100000|2020-09-16 05:45:00|1798|1792|1798|1792|1798.3|1792.3|1797.3|1791.3|16
1600235400000|2020-09-16 05:50:00|1798.3|1792.3|1797.8|1791.8|1798.3|1792.3|1797.8|1791.8|5
1600235700000|2020-09-16 05:55:00|1797.5|1791.5|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|4
1600236000000|2020-09-16 06:00:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1797|1791|6
1600236300000|2020-09-16 06:05:00|1796.8|1790.8|1796.3|1790.3|1797.3|1791.3|1796.3|1790.3|5
1600236600000|2020-09-16 06:10:00|1796.5|1790.5|1795.3|1789.3|1796.5|1790.5|1795.3|1789.3|6
1600236900000|2020-09-16 06:15:00|1795.5|1789.5|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|8
1600237200000|2020-09-16 06:20:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.5|1789.5|6
1600237500000|2020-09-16 06:25:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796|1790|13
1600237800000|2020-09-16 06:30:00|1797|1791|1799.3|1793.3|1799.3|1793.3|1797|1791|9
1600238100000|2020-09-16 06:35:00|1799.4|1793.4|1801.8|1795.8|1801.8|1795.8|1799.4|1793.4|6
1600238400000|2020-09-16 06:40:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|10
1600238700000|2020-09-16 06:45:00|1802|1796|1801.3|1795.3|1802|1796|1800.8|1794.8|8
1600239000000|2020-09-16 06:50:00|1800.8|1794.8|1802|1796|1802.3|1796.3|1800.8|1794.8|5
1600239300000|2020-09-16 06:55:00|1801.9|1795.9|1801.3|1795.3|1802.3|1796.3|1801|1795|23
1600239600000|2020-09-16 07:00:00|1801.4|1795.4|1799.9|1793.9|1802.8|1796.8|1799.9|1793.9|37
1600239900000|2020-09-16 07:05:00|1800|1794|1800.4|1794.4|1801.4|1795.4|1800|1794|24
1600240200000|2020-09-16 07:10:00|1800.6|1794.6|1803.3|1797.3|1803.3|1797.3|1800.6|1794.6|31
1600240500000|2020-09-16 07:15:00|1802.8|1796.8|1804.8|1798.8|1804.8|1798.8|1802.5|1796.5|27
1600240800000|2020-09-16 07:20:00|1805.3|1799.3|1805.3|1799.3|1805.8|1799.8|1804.8|1798.8|16
1600241100000|2020-09-16 07:25:00|1805.1|1799.1|1804.3|1798.3|1805.1|1799.1|1803.8|1797.8|9
1600241400000|2020-09-16 07:30:00|1804.4|1798.4|1806|1800|1806.8|1800.8|1804.4|1798.4|16
1600241700000|2020-09-16 07:35:00|1806.1|1800.1|1806.1|1800.1|1806.5|1800.5|1805.6|1799.6|29
1600242000000|2020-09-16 07:40:00|1806|1800|1805.8|1799.8|1806.8|1800.8|1805.8|1799.8|20
1600242300000|2020-09-16 07:45:00|1806|1800|1804.8|1798.8|1806|1800|1804.6|1798.6|13
1600242600000|2020-09-16 07:50:00|1804.9|1798.9|1804.3|1798.3|1805.1|1799.1|1803.6|1797.6|24
1600242900000|2020-09-16 07:55:00|1804.8|1798.8|1805.3|1799.3|1805.6|1799.6|1804.8|1798.8|6
1600243200000|2020-09-16 08:00:00|1805.8|1799.8|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|5
1600243500000|2020-09-16 08:05:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|4
1600243800000|2020-09-16 08:10:00|1807.3|1801.3|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|5
1600244100000|2020-09-16 08:15:00|1807.4|1801.4|1806.3|1800.3|1807.4|1801.4|1806.3|1800.3|5
1600244400000|2020-09-16 08:20:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|2
1600244700000|2020-09-16 08:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1600245000000|2020-09-16 08:30:00|1807.5|1801.5|1806.8|1800.8|1807.8|1801.8|1806.8|1800.8|8
1600245300000|2020-09-16 08:35:00|1806.3|1800.3|1806.8|1800.8|1807.3|1801.3|1806.3|1800.3|7
1600245600000|2020-09-16 08:40:00|1806.6|1800.6|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|10
1600245900000|2020-09-16 08:45:00|1805.5|1799.5|1804.3|1798.3|1805.8|1799.8|1804.3|1798.3|21
1600246200000|2020-09-16 08:50:00|1804.5|1798.5|1803|1797|1804.8|1798.8|1802.8|1796.8|17
1600246500000|2020-09-16 08:55:00|1802.9|1796.9|1804|1798|1806.2|1800.2|1802.8|1796.8|29
1600246800000|2020-09-16 09:00:00|1804.1|1798.1|1804.8|1798.8|1805.7|1799.7|1804.1|1798.1|18
1600247100000|2020-09-16 09:05:00|1804.5|1798.5|1804.5|1798.5|1805.1|1799.1|1804.5|1798.5|6
1600247400000|2020-09-16 09:10:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.6|1798.6|2
1600248600000|2020-09-16 09:30:00|1806.3|1800.3|1806.4|1800.4|1806.8|1800.8|1805.8|1799.8|14
1600248900000|2020-09-16 09:35:00|1806.3|1800.3|1804.8|1798.8|1806.3|1800.3|1804.8|1798.8|8
1600249200000|2020-09-16 09:40:00|1804.3|1798.3|1804.3|1798.3|1804.3|1798.3|1804.3|1798.3|1
1600249500000|2020-09-16 09:45:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|3
1600249800000|2020-09-16 09:50:00|1804.3|1798.3|1804.8|1798.8|1804.8|1798.8|1803.8|1797.8|6
1600250700000|2020-09-16 10:05:00|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1
1600251000000|2020-09-16 10:10:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|5
1600251900000|2020-09-16 10:25:00|1804.9|1798.9|1804.8|1798.8|1804.9|1798.9|1804.8|1798.8|2
1600252200000|2020-09-16 10:30:00|1804.3|1798.3|1803.5|1797.5|1804.3|1798.3|1803.5|1797.5|2
1600252500000|2020-09-16 10:35:00|1803.6|1797.6|1803.8|1797.8|1804.8|1798.8|1803.5|1797.5|5
1600252800000|2020-09-16 10:40:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|13
1600253100000|2020-09-16 10:45:00|1802.3|1796.3|1802.8|1796.8|1803|1797|1802.3|1796.3|11
1600253400000|2020-09-16 10:50:00|1802.9|1796.9|1803.5|1797.5|1803.5|1797.5|1802.9|1796.9|7
1600253700000|2020-09-16 10:55:00|1803.8|1797.8|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|3
1600254000000|2020-09-16 11:00:00|1803.5|1797.5|1803.8|1797.8|1803.8|1797.8|1803.5|1797.5|3
1600254300000|2020-09-16 11:05:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1803.3|1797.3|7
1600254600000|2020-09-16 11:10:00|1803.6|1797.6|1802.5|1796.5|1803.8|1797.8|1802.3|1796.3|16
1600254900000|2020-09-16 11:15:00|1802.6|1796.6|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|9
1600255200000|2020-09-16 11:20:00|1802.8|1796.8|1802.5|1796.5|1802.8|1796.8|1802.3|1796.3|5
1600255500000|2020-09-16 11:25:00|1802.8|1796.8|1801.5|1795.5|1802.8|1796.8|1801.3|1795.3|23
1600255800000|2020-09-16 11:30:00|1801.6|1795.6|1802.5|1796.5|1802.8|1796.8|1801.6|1795.6|18
1600256100000|2020-09-16 11:35:00|1802.4|1796.4|1802|1796|1802.4|1796.4|1801.5|1795.5|7
1600256400000|2020-09-16 11:40:00|1802.8|1796.8|1802|1796|1802.8|1796.8|1801.8|1795.8|7
1600256700000|2020-09-16 11:45:00|1801.9|1795.9|1802|1796|1802|1796|1801.8|1795.8|3
1600257000000|2020-09-16 11:50:00|1801.9|1795.9|1802.5|1796.5|1802.6|1796.6|1801.9|1795.9|19
1600257300000|2020-09-16 11:55:00|1802.6|1796.6|1800.5|1794.5|1802.6|1796.6|1799.8|1793.8|46
1600257600000|2020-09-16 12:00:00|1800.3|1794.3|1801.8|1795.8|1802.3|1796.3|1800.3|1794.3|24
1600257900000|2020-09-16 12:05:00|1802.3|1796.3|1804.3|1798.3|1805.1|1799.1|1801.8|1795.8|23
1600258200000|2020-09-16 12:10:00|1804.4|1798.4|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|6
1600258500000|2020-09-16 12:15:00|1804.6|1798.6|1803.9|1797.9|1805.6|1799.6|1803.9|1797.9|12
1600258800000|2020-09-16 12:20:00|1804.1|1798.1|1801.3|1795.3|1804.3|1798.3|1801.3|1795.3|39
1600259100000|2020-09-16 12:25:00|1801|1795|1799|1793|1801|1795|1799|1793|48
1600259400000|2020-09-16 12:30:00|1799.1|1793.1|1798.8|1792.8|1800.8|1794.8|1798.8|1792.8|20
1600259700000|2020-09-16 12:35:00|1799|1793|1798.9|1792.9|1799.8|1793.8|1798.8|1792.8|19
1600260000000|2020-09-16 12:40:00|1798.8|1792.8|1797.8|1791.8|1798.8|1792.8|1796.4|1790.4|34
1600260300000|2020-09-16 12:45:00|1797.5|1791.5|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|16
1600260600000|2020-09-16 12:50:00|1798.3|1792.3|1800.8|1794.8|1800.8|1794.8|1798.3|1792.3|12
1600260900000|2020-09-16 12:55:00|1800.9|1794.9|1800.8|1794.8|1803.6|1797.6|1800.3|1794.3|25
1600261200000|2020-09-16 13:00:00|1802.4|1796.4|1802.8|1796.8|1803.7|1797.7|1800.8|1794.8|98
1600261500000|2020-09-16 13:05:00|1803.3|1797.3|1802.3|1796.3|1803.8|1797.8|1802.3|1796.3|70
1600261800000|2020-09-16 13:10:00|1802.4|1796.4|1801.8|1795.8|1803|1797|1801.8|1795.8|26
1600262100000|2020-09-16 13:15:00|1802|1796|1803.3|1797.3|1803.3|1797.3|1802|1796|13
1600262400000|2020-09-16 13:20:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|15
1600262700000|2020-09-16 13:25:00|1802.5|1796.5|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|32
1600263000000|2020-09-16 13:30:00|1802.5|1796.5|1802.5|1796.5|1802.8|1796.8|1801.3|1795.3|39
1600263300000|2020-09-16 13:35:00|1802.6|1796.6|1803.8|1797.8|1803.8|1797.8|1802.3|1796.3|34
1600263600000|2020-09-16 13:40:00|1803.3|1797.3|1801.8|1795.8|1803.8|1797.8|1801.8|1795.8|44
1600263900000|2020-09-16 13:45:00|1801.9|1795.9|1802.3|1796.3|1803.3|1797.3|1801.8|1795.8|25
1600264200000|2020-09-16 13:50:00|1801.8|1795.8|1800.8|1794.8|1802|1796|1800.8|1794.8|28
1600264500000|2020-09-16 13:55:00|1801.3|1795.3|1799.9|1793.9|1802|1796|1799.8|1793.8|36
1600264800000|2020-09-16 14:00:00|1799.8|1793.8|1797.7|1791.7|1800|1794|1797.7|1791.7|29
1600265100000|2020-09-16 14:05:00|1798|1792|1797.8|1791.8|1798.3|1792.3|1796.9|1790.9|21
1600265400000|2020-09-16 14:10:00|1797.3|1791.3|1794.8|1788.8|1797.3|1791.3|1794.3|1788.3|31
1600265700000|2020-09-16 14:15:00|1795.3|1789.3|1794.3|1788.3|1795.3|1789.3|1793.5|1787.5|25
1600266000000|2020-09-16 14:20:00|1793.8|1787.8|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|19
1600266300000|2020-09-16 14:25:00|1794.8|1788.8|1796|1790|1796|1790|1794.3|1788.3|29
1600266600000|2020-09-16 14:30:00|1796.1|1790.1|1796.3|1790.3|1796.8|1790.8|1795.8|1789.8|29
1600266900000|2020-09-16 14:35:00|1796.5|1790.5|1798.8|1792.8|1798.8|1792.8|1796.3|1790.3|29
1600267200000|2020-09-16 14:40:00|1798.6|1792.6|1798.4|1792.4|1799.3|1793.3|1797.8|1791.8|37
1600267500000|2020-09-16 14:45:00|1798.3|1792.3|1797.8|1791.8|1798.3|1792.3|1796.8|1790.8|30
1600267800000|2020-09-16 14:50:00|1798.3|1792.3|1796.8|1790.8|1798.3|1792.3|1796.8|1790.8|35
1600268100000|2020-09-16 14:55:00|1796.9|1790.9|1797.3|1791.3|1797.4|1791.4|1795.3|1789.3|43
1600268400000|2020-09-16 15:00:00|1797.8|1791.8|1797.8|1791.8|1798.8|1792.8|1797.6|1791.6|20
1600268700000|2020-09-16 15:05:00|1798.3|1792.3|1799|1793|1800.3|1794.3|1798|1792|16
1600269000000|2020-09-16 15:10:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1798.3|1792.3|9
1600269300000|2020-09-16 15:15:00|1798.9|1792.9|1798.8|1792.8|1799.8|1793.8|1798.5|1792.5|18
1600269600000|2020-09-16 15:20:00|1798.9|1792.9|1798.8|1792.8|1799.3|1793.3|1798.8|1792.8|10
1600269900000|2020-09-16 15:25:00|1799.3|1793.3|1799.8|1793.8|1801.8|1795.8|1799.3|1793.3|41
1600270200000|2020-09-16 15:30:00|1799.9|1793.9|1798|1792|1800.8|1794.8|1796.1|1790.1|52
1600270500000|2020-09-16 15:35:00|1797.9|1791.9|1795.3|1789.3|1797.9|1791.9|1795.3|1789.3|22
1600270800000|2020-09-16 15:40:00|1795|1789|1793.3|1787.3|1795.8|1789.8|1792.8|1786.8|30
1600271100000|2020-09-16 15:45:00|1794.1|1788.1|1794.3|1788.3|1794.8|1788.8|1793.3|1787.3|24
1600271400000|2020-09-16 15:50:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.3|1788.3|7
1600271700000|2020-09-16 15:55:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1793.8|1787.8|8
1600272000000|2020-09-16 16:00:00|1794.8|1788.8|1795.4|1789.4|1795.5|1789.5|1794.5|1788.5|9
1600272300000|2020-09-16 16:05:00|1795.5|1789.5|1795|1789|1795.5|1789.5|1795|1789|4
1600272600000|2020-09-16 16:10:00|1795.1|1789.1|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|3
1600272900000|2020-09-16 16:15:00|1795|1789|1794.5|1788.5|1795|1789|1794.5|1788.5|8
1600273200000|2020-09-16 16:20:00|1794.4|1788.4|1794.3|1788.3|1794.4|1788.4|1794.3|1788.3|2
1600273500000|2020-09-16 16:25:00|1794|1788|1794.8|1788.8|1794.8|1788.8|1793.8|1787.8|9
1600273800000|2020-09-16 16:30:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|4
1600274100000|2020-09-16 16:35:00|1794.6|1788.6|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|10
1600274400000|2020-09-16 16:40:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600275300000|2020-09-16 16:55:00|1794.3|1788.3|1794.3|1788.3|1794.5|1788.5|1794.3|1788.3|5
1600300800000|2020-09-17 00:00:00|1796.5|1790.5|1797.3|1791.3|1797.5|1791.5|1796.3|1790.3|6
1600301100000|2020-09-17 00:05:00|1796.5|1790.5|1797.6|1791.6|1798.3|1792.3|1796.5|1790.5|19
1600301400000|2020-09-17 00:10:00|1797.5|1791.5|1797.1|1791.1|1797.5|1791.5|1797.1|1791.1|3
1600301700000|2020-09-17 00:15:00|1796.8|1790.8|1797|1791|1797|1791|1796.8|1790.8|3
1600302000000|2020-09-17 00:20:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1600302300000|2020-09-17 00:25:00|1795.5|1789.5|1795.8|1789.8|1796|1790|1795.5|1789.5|6
1600302600000|2020-09-17 00:30:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795.5|1789.5|3
1600302900000|2020-09-17 00:35:00|1795.4|1789.4|1794.8|1788.8|1795.4|1789.4|1794.8|1788.8|5
1600303200000|2020-09-17 00:40:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600303500000|2020-09-17 00:45:00|1794.8|1788.8|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|9
1600304100000|2020-09-17 00:55:00|1794.3|1788.3|1794.5|1788.5|1794.5|1788.5|1794.3|1788.3|4
1600304400000|2020-09-17 01:00:00|1794.8|1788.8|1795.3|1789.3|1795.8|1789.8|1794.8|1788.8|9
1600304700000|2020-09-17 01:05:00|1795|1789|1794.5|1788.5|1795.8|1789.8|1794.5|1788.5|23
1600305000000|2020-09-17 01:10:00|1794.6|1788.6|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600305300000|2020-09-17 01:15:00|1794.6|1788.6|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600305600000|2020-09-17 01:20:00|1794.3|1788.3|1794.8|1788.8|1794.8|1788.8|1794.3|1788.3|4
1600305900000|2020-09-17 01:25:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1794.3|1788.3|2
1600306200000|2020-09-17 01:30:00|1794.4|1788.4|1794.3|1788.3|1795|1789|1794.3|1788.3|19
1600306500000|2020-09-17 01:35:00|1794.5|1788.5|1793.3|1787.3|1794.5|1788.5|1793.3|1787.3|3
1600306800000|2020-09-17 01:40:00|1794|1788|1792.8|1786.8|1794|1788|1792.8|1786.8|5
1600307100000|2020-09-17 01:45:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.8|1786.8|6
1600307400000|2020-09-17 01:50:00|1792.8|1786.8|1790.4|1784.4|1792.8|1786.8|1789.3|1783.3|14
1600307700000|2020-09-17 01:55:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1788.8|1782.8|11
1600308000000|2020-09-17 02:00:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789|1783|15
1600308300000|2020-09-17 02:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1788.8|1782.8|9
1600308600000|2020-09-17 02:10:00|1790.5|1784.5|1790.5|1784.5|1791|1785|1790.5|1784.5|9
1600308900000|2020-09-17 02:15:00|1790.3|1784.3|1790.5|1784.5|1790.8|1784.8|1790.3|1784.3|3
1600309200000|2020-09-17 02:20:00|1790.3|1784.3|1789.5|1783.5|1790.5|1784.5|1789.3|1783.3|6
1600309500000|2020-09-17 02:25:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1600309800000|2020-09-17 02:30:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1600310100000|2020-09-17 02:35:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1
1600310400000|2020-09-17 02:40:00|1790.1|1784.1|1790|1784|1790.1|1784.1|1790|1784|2
1600310700000|2020-09-17 02:45:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1790|1784|5
1600311000000|2020-09-17 02:50:00|1789.9|1783.9|1789.5|1783.5|1789.9|1783.9|1789|1783|7
1600311300000|2020-09-17 02:55:00|1788.8|1782.8|1789.9|1783.9|1789.9|1783.9|1788.8|1782.8|2
1600311900000|2020-09-17 03:05:00|1789.6|1783.6|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|5
1600312200000|2020-09-17 03:10:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789.8|1783.8|8
1600312500000|2020-09-17 03:15:00|1789.3|1783.3|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|8
1600312800000|2020-09-17 03:20:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1786.8|1780.8|27
1600313100000|2020-09-17 03:25:00|1787.8|1781.8|1789|1783|1789|1783|1787.5|1781.5|12
1600313400000|2020-09-17 03:30:00|1789.1|1783.1|1790|1784|1790.3|1784.3|1789.1|1783.1|10
1600313700000|2020-09-17 03:35:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.5|1783.5|4
1600314000000|2020-09-17 03:40:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1790.3|1784.3|2
1600314300000|2020-09-17 03:45:00|1790.6|1784.6|1790.3|1784.3|1791.5|1785.5|1790.3|1784.3|8
1600314600000|2020-09-17 03:50:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1790.3|1784.3|2
1600314900000|2020-09-17 03:55:00|1790.8|1784.8|1790.5|1784.5|1790.8|1784.8|1790.5|1784.5|2
1600315500000|2020-09-17 04:05:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.1|1784.1|3
1600315800000|2020-09-17 04:10:00|1790.1|1784.1|1789.5|1783.5|1790.1|1784.1|1789.5|1783.5|2
1600317600000|2020-09-17 04:40:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600318200000|2020-09-17 04:50:00|1788.9|1782.9|1789.3|1783.3|1789.3|1783.3|1788.9|1782.9|2
1600318500000|2020-09-17 04:55:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1600318800000|2020-09-17 05:00:00|1789.3|1783.3|1789.8|1783.8|1790|1784|1789.3|1783.3|3
1600319100000|2020-09-17 05:05:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|8
1600319400000|2020-09-17 05:10:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.8|1782.8|3
1600319700000|2020-09-17 05:15:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600320000000|2020-09-17 05:20:00|1788.8|1782.8|1788.8|1782.8|1789.3|1783.3|1788.3|1782.3|9
1600320300000|2020-09-17 05:25:00|1789|1783|1790.8|1784.8|1790.8|1784.8|1789|1783|7
1600320600000|2020-09-17 05:30:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.3|1784.3|15
1600320900000|2020-09-17 05:35:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|14
1600321200000|2020-09-17 05:40:00|1792|1786|1791.8|1785.8|1792|1786|1791.3|1785.3|5
1600321500000|2020-09-17 05:45:00|1791.5|1785.5|1791.8|1785.8|1792|1786|1791.3|1785.3|20
1600321800000|2020-09-17 05:50:00|1791.5|1785.5|1792.3|1786.3|1792.5|1786.5|1791.5|1785.5|5
1600322100000|2020-09-17 05:55:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792|1786|9
1600322400000|2020-09-17 06:00:00|1792|1786|1792.3|1786.3|1792.8|1786.8|1791.5|1785.5|11
1600322700000|2020-09-17 06:05:00|1792|1786|1792.3|1786.3|1793|1787|1791.5|1785.5|22
1600323000000|2020-09-17 06:10:00|1792.5|1786.5|1791.8|1785.8|1792.5|1786.5|1791.3|1785.3|14
1600323300000|2020-09-17 06:15:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1790.8|1784.8|11
1600323600000|2020-09-17 06:20:00|1791.8|1785.8|1788.5|1782.5|1791.8|1785.8|1787.8|1781.8|24
1600323900000|2020-09-17 06:25:00|1788.3|1782.3|1788|1782|1788.5|1782.5|1787.5|1781.5|15
1600324200000|2020-09-17 06:30:00|1787.8|1781.8|1789|1783|1789|1783|1787.8|1781.8|15
1600324500000|2020-09-17 06:35:00|1788.8|1782.8|1787.8|1781.8|1789|1783|1787.3|1781.3|13
1600324800000|2020-09-17 06:40:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|5
1600325100000|2020-09-17 06:45:00|1787|1781|1788.8|1782.8|1789.3|1783.3|1787|1781|12
1600325400000|2020-09-17 06:50:00|1788.5|1782.5|1786.8|1780.8|1788.5|1782.5|1786.8|1780.8|14
1600325700000|2020-09-17 06:55:00|1785.5|1779.5|1785.6|1779.6|1786.3|1780.3|1784.6|1778.6|32
1600326000000|2020-09-17 07:00:00|1785.5|1779.5|1787.3|1781.3|1787.3|1781.3|1785.5|1779.5|41
1600326300000|2020-09-17 07:05:00|1787|1781|1788.5|1782.5|1788.8|1782.8|1786.3|1780.3|34
1600326600000|2020-09-17 07:10:00|1788.6|1782.6|1789|1783|1790.4|1784.4|1788.3|1782.3|31
1600326900000|2020-09-17 07:15:00|1788.8|1782.8|1788.8|1782.8|1789.3|1783.3|1788.8|1782.8|8
1600327200000|2020-09-17 07:20:00|1787.8|1781.8|1786.1|1780.1|1788|1782|1785.5|1779.5|20
1600327500000|2020-09-17 07:25:00|1786|1780|1787.8|1781.8|1788|1782|1785.8|1779.8|32
1600327800000|2020-09-17 07:30:00|1788.3|1782.3|1789.1|1783.1|1789.6|1783.6|1787.8|1781.8|27
1600328100000|2020-09-17 07:35:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|11
1600328400000|2020-09-17 07:40:00|1789.8|1783.8|1789.8|1783.8|1790.3|1784.3|1789.5|1783.5|8
1600328700000|2020-09-17 07:45:00|1788.9|1782.9|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|11
1600329000000|2020-09-17 07:50:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1600329300000|2020-09-17 07:55:00|1789.3|1783.3|1789.8|1783.8|1790.1|1784.1|1789.3|1783.3|9
1600329600000|2020-09-17 08:00:00|1789.9|1783.9|1791.8|1785.8|1792.3|1786.3|1789.9|1783.9|19
1600329900000|2020-09-17 08:05:00|1792.5|1786.5|1793.8|1787.8|1794.3|1788.3|1790.9|1784.9|19
1600330200000|2020-09-17 08:10:00|1793.9|1787.9|1793.8|1787.8|1793.9|1787.9|1793.3|1787.3|8
1600330500000|2020-09-17 08:15:00|1793.3|1787.3|1794.8|1788.8|1795|1789|1793.3|1787.3|9
1600330800000|2020-09-17 08:20:00|1795|1789|1792.4|1786.4|1795.3|1789.3|1792.4|1786.4|18
1600331100000|2020-09-17 08:25:00|1792.3|1786.3|1793.3|1787.3|1793.3|1787.3|1791.5|1785.5|11
1600331400000|2020-09-17 08:30:00|1793.8|1787.8|1792.5|1786.5|1794.3|1788.3|1792.3|1786.3|15
1600331700000|2020-09-17 08:35:00|1792.6|1786.6|1792.5|1786.5|1792.8|1786.8|1792.5|1786.5|14
1600332000000|2020-09-17 08:40:00|1792.8|1786.8|1793.3|1787.3|1793.3|1787.3|1792.3|1786.3|9
1600332300000|2020-09-17 08:45:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|2
1600332600000|2020-09-17 08:50:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1600333200000|2020-09-17 09:00:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1600333500000|2020-09-17 09:05:00|1792.8|1786.8|1792.8|1786.8|1793|1787|1792.3|1786.3|9
1600334100000|2020-09-17 09:15:00|1792.3|1786.3|1792.2|1786.2|1792.3|1786.3|1792.2|1786.2|4
1600334400000|2020-09-17 09:20:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1600334700000|2020-09-17 09:25:00|1791.8|1785.8|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|2
1600335000000|2020-09-17 09:30:00|1791.4|1785.4|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|13
1600335600000|2020-09-17 09:40:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1791.8|1785.8|8
1600335900000|2020-09-17 09:45:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1600336200000|2020-09-17 09:50:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|3
1600336500000|2020-09-17 09:55:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|6
1600336800000|2020-09-17 10:00:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1791.3|1785.3|4
1600337100000|2020-09-17 10:05:00|1791.5|1785.5|1789.5|1783.5|1791.5|1785.5|1789.3|1783.3|13
1600337400000|2020-09-17 10:10:00|1789.8|1783.8|1790.5|1784.5|1790.5|1784.5|1789.8|1783.8|5
1600337700000|2020-09-17 10:15:00|1790.6|1784.6|1790.4|1784.4|1791|1785|1790.3|1784.3|16
1600338000000|2020-09-17 10:20:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1600338300000|2020-09-17 10:25:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|4
1600338600000|2020-09-17 10:30:00|1791.5|1785.5|1791.8|1785.8|1792|1786|1791.5|1785.5|12
1600339200000|2020-09-17 10:40:00|1791.3|1785.3|1790.5|1784.5|1791.4|1785.4|1790.5|1784.5|6
1600339500000|2020-09-17 10:45:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|7
1600339800000|2020-09-17 10:50:00|1791.3|1785.3|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|13
1600340100000|2020-09-17 10:55:00|1791.6|1785.6|1790.5|1784.5|1791.6|1785.6|1790.3|1784.3|14
1600340400000|2020-09-17 11:00:00|1790.6|1784.6|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|8
1600340700000|2020-09-17 11:05:00|1790.5|1784.5|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|17
1600341000000|2020-09-17 11:10:00|1789.6|1783.6|1789.3|1783.3|1789.6|1783.6|1789.3|1783.3|2
1600341300000|2020-09-17 11:15:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|4
1600341600000|2020-09-17 11:20:00|1789.5|1783.5|1787.8|1781.8|1789.5|1783.5|1787.3|1781.3|23
1600341900000|2020-09-17 11:25:00|1788|1782|1789|1783|1789.3|1783.3|1787.8|1781.8|14
1600342200000|2020-09-17 11:30:00|1789.1|1783.1|1789.8|1783.8|1790.3|1784.3|1789.1|1783.1|13
1600342500000|2020-09-17 11:35:00|1789.3|1783.3|1789|1783|1789.3|1783.3|1789|1783|2
1600342800000|2020-09-17 11:40:00|1789.1|1783.1|1788.6|1782.6|1789.3|1783.3|1787.8|1781.8|11
1600343100000|2020-09-17 11:45:00|1788.8|1782.8|1788.3|1782.3|1789.5|1783.5|1788.3|1782.3|14
1600343400000|2020-09-17 11:50:00|1788.8|1782.8|1788.1|1782.1|1788.8|1782.8|1787.3|1781.3|34
1600343700000|2020-09-17 11:55:00|1787.8|1781.8|1788|1782|1788.5|1782.5|1784.3|1778.3|83
1600344000000|2020-09-17 12:00:00|1787.9|1781.9|1788.8|1782.8|1789.3|1783.3|1787.5|1781.5|31
1600344300000|2020-09-17 12:05:00|1788.9|1782.9|1789.3|1783.3|1789.5|1783.5|1788.9|1782.9|8
1600344600000|2020-09-17 12:10:00|1789.5|1783.5|1789.5|1783.5|1789.6|1783.6|1789.3|1783.3|9
1600344900000|2020-09-17 12:15:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1600345200000|2020-09-17 12:20:00|1789.3|1783.3|1788.8|1782.8|1789.4|1783.4|1788.1|1782.1|12
1600345500000|2020-09-17 12:25:00|1789.3|1783.3|1789.4|1783.4|1789.5|1783.5|1789.3|1783.3|12
1600345800000|2020-09-17 12:30:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1788.3|1782.3|23
1600346100000|2020-09-17 12:35:00|1789.3|1783.3|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|3
1600346400000|2020-09-17 12:40:00|1790.8|1784.8|1789.8|1783.8|1791.5|1785.5|1789.8|1783.8|21
1600346700000|2020-09-17 12:45:00|1790.8|1784.8|1790.8|1784.8|1791.8|1785.8|1790.4|1784.4|21
1600347000000|2020-09-17 12:50:00|1790.5|1784.5|1790.8|1784.8|1791.2|1785.2|1790.3|1784.3|14
1600347300000|2020-09-17 12:55:00|1791.6|1785.6|1790.3|1784.3|1791.8|1785.8|1789.5|1783.5|47
1600347600000|2020-09-17 13:00:00|1790|1784|1786.8|1780.8|1790.3|1784.3|1786.3|1780.3|41
1600347900000|2020-09-17 13:05:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1785.3|1779.3|26
1600348200000|2020-09-17 13:10:00|1785.8|1779.8|1784.3|1778.3|1785.8|1779.8|1783.6|1777.6|42
1600348500000|2020-09-17 13:15:00|1784.8|1778.8|1784|1778|1784.8|1778.8|1782.5|1776.5|28
1600348800000|2020-09-17 13:20:00|1784.1|1778.1|1786.3|1780.3|1786.3|1780.3|1783.8|1777.8|33
1600349100000|2020-09-17 13:25:00|1786.4|1780.4|1786.3|1780.3|1787.6|1781.6|1786.3|1780.3|18
1600349400000|2020-09-17 13:30:00|1786.8|1780.8|1787.5|1781.5|1787.8|1781.8|1785.5|1779.5|22
1600349700000|2020-09-17 13:35:00|1787.6|1781.6|1787.3|1781.3|1790.1|1784.1|1787.3|1781.3|48
1600350000000|2020-09-17 13:40:00|1786.8|1780.8|1788|1782|1788|1782|1786.5|1780.5|29
1600350300000|2020-09-17 13:45:00|1788.1|1782.1|1788|1782|1789|1783|1787.6|1781.6|16
1600350600000|2020-09-17 13:50:00|1788.3|1782.3|1790.8|1784.8|1790.8|1784.8|1788.3|1782.3|43
1600350900000|2020-09-17 13:55:00|1790.6|1784.6|1790.8|1784.8|1790.8|1784.8|1789.1|1783.1|9
1600351200000|2020-09-17 14:00:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|12
1600351500000|2020-09-17 14:05:00|1791.4|1785.4|1792.3|1786.3|1792.3|1786.3|1791.4|1785.4|6
1600351800000|2020-09-17 14:10:00|1792.1|1786.1|1789.3|1783.3|1792.3|1786.3|1788.9|1782.9|17
1600352100000|2020-09-17 14:15:00|1789.5|1783.5|1789|1783|1791.7|1785.7|1788.3|1782.3|49
1600352400000|2020-09-17 14:20:00|1789.1|1783.1|1789.8|1783.8|1790.8|1784.8|1789.1|1783.1|39
1600352700000|2020-09-17 14:25:00|1790.3|1784.3|1790.4|1784.4|1791.6|1785.6|1789.8|1783.8|42
1600353000000|2020-09-17 14:30:00|1790.5|1784.5|1790.8|1784.8|1790.9|1784.9|1790.5|1784.5|17
1600353300000|2020-09-17 14:35:00|1791.5|1785.5|1791.3|1785.3|1791.6|1785.6|1790.4|1784.4|20
1600353600000|2020-09-17 14:40:00|1791|1785|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|17
1600353900000|2020-09-17 14:45:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1
1600354200000|2020-09-17 14:50:00|1791.3|1785.3|1788.9|1782.9|1791.3|1785.3|1788.9|1782.9|30
1600354500000|2020-09-17 14:55:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1786.3|1780.3|55
1600354800000|2020-09-17 15:00:00|1790.4|1784.4|1787.8|1781.8|1790.4|1784.4|1787.8|1781.8|17
1600355100000|2020-09-17 15:05:00|1787.3|1781.3|1788.8|1782.8|1789.3|1783.3|1786.3|1780.3|33
1600355400000|2020-09-17 15:10:00|1789.3|1783.3|1790|1784|1790|1784|1789.3|1783.3|8
1600355700000|2020-09-17 15:15:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1788.3|1782.3|26
1600356000000|2020-09-17 15:20:00|1788.4|1782.4|1786.3|1780.3|1788.4|1782.4|1785|1779|42
1600356300000|2020-09-17 15:25:00|1786.1|1780.1|1783.6|1777.6|1786.8|1780.8|1782.5|1776.5|43
1600356600000|2020-09-17 15:30:00|1783.8|1777.8|1783.8|1777.8|1785.3|1779.3|1782.8|1776.8|64
1600356900000|2020-09-17 15:35:00|1784.3|1778.3|1785|1779|1786.3|1780.3|1783.8|1777.8|29
1600357200000|2020-09-17 15:40:00|1784.9|1778.9|1784.1|1778.1|1784.9|1778.9|1783.3|1777.3|40
1600357500000|2020-09-17 15:45:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1783.8|1777.8|18
1600357800000|2020-09-17 15:50:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|16
1600358100000|2020-09-17 15:55:00|1785.3|1779.3|1785.5|1779.5|1786|1780|1784.8|1778.8|13
1600358400000|2020-09-17 16:00:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|18
1600358700000|2020-09-17 16:05:00|1785.1|1779.1|1784.5|1778.5|1785.8|1779.8|1784.5|1778.5|9
1600359000000|2020-09-17 16:10:00|1784.6|1778.6|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|6
1600359300000|2020-09-17 16:15:00|1784.1|1778.1|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1600359600000|2020-09-17 16:20:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.6|1777.6|6
1600359900000|2020-09-17 16:25:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.9|1777.9|6
1600360200000|2020-09-17 16:30:00|1784.9|1778.9|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|7
1600360500000|2020-09-17 16:35:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1785.5|1779.5|5
1600360800000|2020-09-17 16:40:00|1785.9|1779.9|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|4
1600387200000|2020-09-18 00:00:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1600405800000|2020-09-18 05:10:00|1794.3|1788.3|1794|1788|1794.3|1788.3|1794|1788|2
1600406100000|2020-09-18 05:15:00|1794.3|1788.3|1795|1789|1795.3|1789.3|1794.3|1788.3|4
1600406400000|2020-09-18 05:20:00|1794.9|1788.9|1794.8|1788.8|1794.9|1788.9|1794.8|1788.8|2
1600406700000|2020-09-18 05:25:00|1794.6|1788.6|1795.5|1789.5|1795.6|1789.6|1794.3|1788.3|9
1600407000000|2020-09-18 05:30:00|1795.4|1789.4|1796.5|1790.5|1796.8|1790.8|1795.4|1789.4|26
1600407300000|2020-09-18 05:35:00|1796.8|1790.8|1796.9|1790.9|1797.5|1791.5|1796.8|1790.8|10
1600407600000|2020-09-18 05:40:00|1797|1791|1796.3|1790.3|1797|1791|1796.3|1790.3|5
1600407900000|2020-09-18 05:45:00|1796.5|1790.5|1796|1790|1797|1791|1795.3|1789.3|14
1600408200000|2020-09-18 05:50:00|1795.4|1789.4|1796.3|1790.3|1796.3|1790.3|1793.4|1787.4|24
1600408500000|2020-09-18 05:55:00|1796|1790|1798.1|1792.1|1798.1|1792.1|1795.8|1789.8|13
1600408800000|2020-09-18 06:00:00|1798.6|1792.6|1797.8|1791.8|1798.8|1792.8|1797.8|1791.8|27
1600409100000|2020-09-18 06:05:00|1798.1|1792.1|1796.6|1790.6|1798.1|1792.1|1796.4|1790.4|25
1600409400000|2020-09-18 06:10:00|1796.8|1790.8|1796.4|1790.4|1797.4|1791.4|1796.4|1790.4|17
1600409700000|2020-09-18 06:15:00|1796|1790|1795.3|1789.3|1796|1790|1795.1|1789.1|13
1600410000000|2020-09-18 06:20:00|1795.4|1789.4|1797.3|1791.3|1797.3|1791.3|1795.4|1789.4|9
1600410300000|2020-09-18 06:25:00|1797.1|1791.1|1796.3|1790.3|1797.1|1791.1|1796.3|1790.3|3
1600410600000|2020-09-18 06:30:00|1796.8|1790.8|1798.3|1792.3|1798.3|1792.3|1796.5|1790.5|8
1600410900000|2020-09-18 06:35:00|1798|1792|1797.9|1791.9|1798.4|1792.4|1797.5|1791.5|17
1600411200000|2020-09-18 06:40:00|1797.8|1791.8|1798.3|1792.3|1798.6|1792.6|1797.8|1791.8|14
1600411500000|2020-09-18 06:45:00|1798.4|1792.4|1798.3|1792.3|1798.4|1792.4|1797.4|1791.4|17
1600411800000|2020-09-18 06:50:00|1798.5|1792.5|1796|1790|1798.6|1792.6|1796|1790|25
1600412100000|2020-09-18 06:55:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|9
1600412400000|2020-09-18 07:00:00|1797.5|1791.5|1796.3|1790.3|1797.8|1791.8|1795.5|1789.5|24
1600412700000|2020-09-18 07:05:00|1796|1790|1795|1789|1796|1790|1794.8|1788.8|18
1600413000000|2020-09-18 07:10:00|1794.8|1788.8|1795.3|1789.3|1796.3|1790.3|1794.8|1788.8|13
1600413300000|2020-09-18 07:15:00|1795.5|1789.5|1796.3|1790.3|1796.5|1790.5|1795.3|1789.3|8
1600413600000|2020-09-18 07:20:00|1796|1790|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|17
1600413900000|2020-09-18 07:25:00|1797.5|1791.5|1795|1789|1797.8|1791.8|1795|1789|13
1600414200000|2020-09-18 07:30:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.5|1788.5|5
1600414500000|2020-09-18 07:35:00|1795.3|1789.3|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|5
1600414800000|2020-09-18 07:40:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|6
1600415100000|2020-09-18 07:45:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795|1789|8
1600415400000|2020-09-18 07:50:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794|1788|14
1600415700000|2020-09-18 07:55:00|1795|1789|1794.8|1788.8|1795|1789|1794.5|1788.5|4
1600416000000|2020-09-18 08:00:00|1794.5|1788.5|1795|1789|1795.3|1789.3|1794.5|1788.5|19
1600416300000|2020-09-18 08:05:00|1795.3|1789.3|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|21
1600416600000|2020-09-18 08:10:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794|1788|11
1600416900000|2020-09-18 08:15:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1793.8|1787.8|9
1600417200000|2020-09-18 08:20:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|6
1600417500000|2020-09-18 08:25:00|1794|1788|1794.3|1788.3|1794.3|1788.3|1793.8|1787.8|6
1600417800000|2020-09-18 08:30:00|1794|1788|1793.8|1787.8|1794.3|1788.3|1793.8|1787.8|6
1600418100000|2020-09-18 08:35:00|1794|1788|1794.3|1788.3|1794.5|1788.5|1794|1788|12
1600418400000|2020-09-18 08:40:00|1794|1788|1794.5|1788.5|1794.5|1788.5|1793.8|1787.8|9
1600418700000|2020-09-18 08:45:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1794|1788|9
1600419000000|2020-09-18 08:50:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600419300000|2020-09-18 08:55:00|1794|1788|1793.8|1787.8|1794.5|1788.5|1793.5|1787.5|6
1600419600000|2020-09-18 09:00:00|1794|1788|1793.8|1787.8|1794|1788|1793.3|1787.3|7
1600419900000|2020-09-18 09:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.3|1787.3|14
1600420200000|2020-09-18 09:10:00|1794|1788|1794|1788|1794.5|1788.5|1793.8|1787.8|7
1600420500000|2020-09-18 09:15:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600420800000|2020-09-18 09:20:00|1793.5|1787.5|1792.8|1786.8|1793.5|1787.5|1792.3|1786.3|17
1600421100000|2020-09-18 09:25:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1792.3|1786.3|2
1600421400000|2020-09-18 09:30:00|1792.5|1786.5|1791|1785|1792.8|1786.8|1790.5|1784.5|21
1600421700000|2020-09-18 09:35:00|1790.8|1784.8|1788.5|1782.5|1791|1785|1788.3|1782.3|19
1600422000000|2020-09-18 09:40:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1788|1782|16
1600422300000|2020-09-18 09:45:00|1789.5|1783.5|1790|1784|1790.3|1784.3|1789.5|1783.5|8
1600422600000|2020-09-18 09:50:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|12
1600422900000|2020-09-18 09:55:00|1790.8|1784.8|1790.3|1784.3|1791|1785|1789.8|1783.8|11
1600423200000|2020-09-18 10:00:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|6
1600423500000|2020-09-18 10:05:00|1790.3|1784.3|1790|1784|1790.3|1784.3|1789.3|1783.3|10
1600423800000|2020-09-18 10:10:00|1789.8|1783.8|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|6
1600424100000|2020-09-18 10:15:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|9
1600424400000|2020-09-18 10:20:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1792|1786|2
1600424700000|2020-09-18 10:25:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|5
1600425000000|2020-09-18 10:30:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|3
1600425300000|2020-09-18 10:35:00|1792.5|1786.5|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|12
1600425900000|2020-09-18 10:45:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.8|1785.8|4
1600426200000|2020-09-18 10:50:00|1792.3|1786.3|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|10
1600426500000|2020-09-18 10:55:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791|1785|18
1600426800000|2020-09-18 11:00:00|1791.8|1785.8|1791.8|1785.8|1792.3|1786.3|1791.5|1785.5|14
1600427100000|2020-09-18 11:05:00|1792.3|1786.3|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|11
1600427400000|2020-09-18 11:10:00|1792|1786|1792.3|1786.3|1792.8|1786.8|1791.8|1785.8|8
1600427700000|2020-09-18 11:15:00|1792|1786|1791.5|1785.5|1792|1786|1791.3|1785.3|9
1600428000000|2020-09-18 11:20:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|9
1600428300000|2020-09-18 11:25:00|1792|1786|1791|1785|1792|1786|1790.8|1784.8|11
1600428600000|2020-09-18 11:30:00|1791.3|1785.3|1791|1785|1791.8|1785.8|1791|1785|10
1600428900000|2020-09-18 11:35:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|7
1600429200000|2020-09-18 11:40:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|10
1600429500000|2020-09-18 11:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|15
1600429800000|2020-09-18 11:50:00|1790.3|1784.3|1789.5|1783.5|1790.3|1784.3|1789.3|1783.3|16
1600430100000|2020-09-18 11:55:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|40
1600430400000|2020-09-18 12:00:00|1788.3|1782.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|23
1600430700000|2020-09-18 12:05:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1789|1783|14
1600431000000|2020-09-18 12:10:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|15
1600431300000|2020-09-18 12:15:00|1790.3|1784.3|1791|1785|1791.8|1785.8|1790.3|1784.3|22
1600431600000|2020-09-18 12:20:00|1790.8|1784.8|1791.8|1785.8|1792|1786|1790.5|1784.5|15
1600431900000|2020-09-18 12:25:00|1792|1786|1790.5|1784.5|1792|1786|1790.5|1784.5|18
1600432200000|2020-09-18 12:30:00|1790.3|1784.3|1792|1786|1792|1786|1790.3|1784.3|28
1600432500000|2020-09-18 12:35:00|1791.8|1785.8|1791.8|1785.8|1793|1787|1791.5|1785.5|20
1600432800000|2020-09-18 12:40:00|1792|1786|1792.5|1786.5|1792.8|1786.8|1791.3|1785.3|16
1600433100000|2020-09-18 12:45:00|1792.3|1786.3|1791|1785|1792.5|1786.5|1791|1785|19
1600433400000|2020-09-18 12:50:00|1791.3|1785.3|1791|1785|1791.5|1785.5|1791|1785|6
1600433700000|2020-09-18 12:55:00|1791.5|1785.5|1792|1786|1792.3|1786.3|1791.3|1785.3|12
1600434000000|2020-09-18 13:00:00|1791.8|1785.8|1791.3|1785.3|1792.8|1786.8|1790.8|1784.8|37
1600434300000|2020-09-18 13:05:00|1791.5|1785.5|1789.5|1783.5|1791.8|1785.8|1789.3|1783.3|36
1600434600000|2020-09-18 13:10:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|24
1600434900000|2020-09-18 13:15:00|1789.5|1783.5|1789|1783|1789.8|1783.8|1788.8|1782.8|26
1600435200000|2020-09-18 13:20:00|1789.3|1783.3|1788.5|1782.5|1789.3|1783.3|1788.3|1782.3|14
1600435500000|2020-09-18 13:25:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788|1782|10
1600435800000|2020-09-18 13:30:00|1788.5|1782.5|1790.8|1784.8|1792.3|1786.3|1788.3|1782.3|41
1600436100000|2020-09-18 13:35:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1789.5|1783.5|34
1600436400000|2020-09-18 13:40:00|1790.5|1784.5|1790.3|1784.3|1790.8|1784.8|1790.3|1784.3|10
1600436700000|2020-09-18 13:45:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1788.3|1782.3|34
1600437000000|2020-09-18 13:50:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|14
1600437300000|2020-09-18 13:55:00|1790.5|1784.5|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|15
1600437600000|2020-09-18 14:00:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|32
1600437900000|2020-09-18 14:05:00|1789|1783|1789|1783|1789.5|1783.5|1788.3|1782.3|21
1600438200000|2020-09-18 14:10:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|13
1600438500000|2020-09-18 14:15:00|1789|1783|1788.8|1782.8|1790|1784|1788.5|1782.5|22
1600438800000|2020-09-18 14:20:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788|1782|14
1600439100000|2020-09-18 14:25:00|1789|1783|1788.5|1782.5|1789|1783|1787.8|1781.8|15
1600439400000|2020-09-18 14:30:00|1788|1782|1788|1782|1789|1783|1787.5|1781.5|31
1600439700000|2020-09-18 14:35:00|1788.3|1782.3|1788|1782|1789|1783|1788|1782|18
1600440000000|2020-09-18 14:40:00|1787.8|1781.8|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|7
1600440300000|2020-09-18 14:45:00|1788|1782|1789.3|1783.3|1789.3|1783.3|1788|1782|12
1600440600000|2020-09-18 14:50:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.3|1782.3|34
1600440900000|2020-09-18 14:55:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|36
1600441200000|2020-09-18 15:00:00|1791|1785|1792|1786|1792.3|1786.3|1790|1784|24
1600441500000|2020-09-18 15:05:00|1792.3|1786.3|1794.3|1788.3|1794.5|1788.5|1792|1786|50
1600441800000|2020-09-18 15:10:00|1794.5|1788.5|1796.8|1790.8|1796.8|1790.8|1794.3|1788.3|38
1600442100000|2020-09-18 15:15:00|1797.3|1791.3|1796.8|1790.8|1798.3|1792.3|1795.3|1789.3|44
1600442400000|2020-09-18 15:20:00|1797|1791|1796.3|1790.3|1798|1792|1796.3|1790.3|36
1600442700000|2020-09-18 15:25:00|1796.5|1790.5|1797.3|1791.3|1797.8|1791.8|1796|1790|21
1600443000000|2020-09-18 15:30:00|1797.5|1791.5|1795.3|1789.3|1797.5|1791.5|1792.8|1786.8|74
1600443300000|2020-09-18 15:35:00|1795.5|1789.5|1795.5|1789.5|1795.8|1789.8|1795.3|1789.3|13
1600443600000|2020-09-18 15:40:00|1795.8|1789.8|1794.5|1788.5|1795.8|1789.8|1792.5|1786.5|32
1600443900000|2020-09-18 15:45:00|1794.3|1788.3|1795|1789|1795.3|1789.3|1794|1788|13
1600444200000|2020-09-18 15:50:00|1794.8|1788.8|1794.3|1788.3|1795|1789|1793.8|1787.8|17
1600444500000|2020-09-18 15:55:00|1794.8|1788.8|1794.8|1788.8|1795|1789|1794.8|1788.8|7
1600444800000|2020-09-18 16:00:00|1795|1789|1795.5|1789.5|1795.8|1789.8|1794.8|1788.8|10
1600445100000|2020-09-18 16:05:00|1795.8|1789.8|1795.8|1789.8|1796|1790|1795.5|1789.5|5
1600445400000|2020-09-18 16:10:00|1795.5|1789.5|1795.3|1789.3|1795.5|1789.5|1795.3|1789.3|4
1600445700000|2020-09-18 16:15:00|1795.8|1789.8|1796|1790|1796.3|1790.3|1795.5|1789.5|6
1600446000000|2020-09-18 16:20:00|1796.3|1790.3|1797|1791|1797|1791|1796|1790|12
1600446300000|2020-09-18 16:25:00|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1
1600446600000|2020-09-18 16:30:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1796.8|1790.8|18
1600446900000|2020-09-18 16:35:00|1797.5|1791.5|1797.8|1791.8|1798|1792|1797.3|1791.3|8
1600447200000|2020-09-18 16:40:00|1797.3|1791.3|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|13
1600447500000|2020-09-18 16:45:00|1796.3|1790.3|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|2
1600447800000|2020-09-18 16:50:00|1796.3|1790.3|1796.8|1790.8|1797|1791|1796.3|1790.3|5
1600448100000|2020-09-18 16:55:00|1797|1791|1796.3|1790.3|1797|1791|1794|1788|13
1600646400000|2020-09-21 00:00:00|1801.3|1789.3|1798.8|1792.8|1801.3|1792.8|1797.9|1789.3|6
1600646700000|2020-09-21 00:05:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1600647000000|2020-09-21 00:10:00|1798.8|1792.8|1797.9|1791.9|1798.8|1792.8|1797.8|1791.8|6
1600647300000|2020-09-21 00:15:00|1798.1|1792.1|1798.3|1792.3|1798.3|1792.3|1798.1|1792.1|2
1600647600000|2020-09-21 00:20:00|1798.6|1792.6|1798.3|1792.3|1798.6|1792.6|1798.3|1792.3|2
1600647900000|2020-09-21 00:25:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.8|1792.8|4
1600648500000|2020-09-21 00:35:00|1798.6|1792.6|1798.9|1792.9|1799|1793|1798.6|1792.6|3
1600648800000|2020-09-21 00:40:00|1798.8|1792.8|1798.6|1792.6|1798.8|1792.8|1798.6|1792.6|2
1600649100000|2020-09-21 00:45:00|1798.9|1792.9|1799.1|1793.1|1799.1|1793.1|1798.9|1792.9|2
1600649400000|2020-09-21 00:50:00|1799.4|1793.4|1799.4|1793.4|1799.5|1793.5|1799.4|1793.4|3
1600649700000|2020-09-21 00:55:00|1799.6|1793.6|1799.4|1793.4|1799.6|1793.6|1799.4|1793.4|4
1600650000000|2020-09-21 01:00:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.4|1792.4|27
1600650300000|2020-09-21 01:05:00|1799|1793|1798.5|1792.5|1799.4|1793.4|1798|1792|14
1600650600000|2020-09-21 01:10:00|1798.6|1792.6|1798.5|1792.5|1799|1793|1798.5|1792.5|5
1600650900000|2020-09-21 01:15:00|1798.6|1792.6|1799.6|1793.6|1799.6|1793.6|1798.6|1792.6|10
1600651200000|2020-09-21 01:20:00|1799.4|1793.4|1799|1793|1799.5|1793.5|1798.8|1792.8|6
1600651500000|2020-09-21 01:25:00|1798.8|1792.8|1799.3|1793.3|1799.3|1793.3|1798.5|1792.5|10
1600651800000|2020-09-21 01:30:00|1799.1|1793.1|1798.6|1792.6|1799.3|1793.3|1798.6|1792.6|7
1600652100000|2020-09-21 01:35:00|1798.9|1792.9|1798.8|1792.8|1799.4|1793.4|1798.8|1792.8|11
1600652400000|2020-09-21 01:40:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1600652700000|2020-09-21 01:45:00|1799|1793|1799|1793|1799.4|1793.4|1799|1793|8
1600653000000|2020-09-21 01:50:00|1798.9|1792.9|1797.9|1791.9|1798.9|1792.9|1797.8|1791.8|5
1600653300000|2020-09-21 01:55:00|1798|1792|1798|1792|1799.1|1793.1|1798|1792|9
1600653600000|2020-09-21 02:00:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|3
1600653900000|2020-09-21 02:05:00|1798|1792|1797.8|1791.8|1798.3|1792.3|1797.5|1791.5|8
1600654200000|2020-09-21 02:10:00|1797.5|1791.5|1798|1792|1798|1792|1797.5|1791.5|7
1600654500000|2020-09-21 02:15:00|1797.8|1791.8|1798|1792|1798|1792|1797.8|1791.8|2
1600654800000|2020-09-21 02:20:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1
1600655100000|2020-09-21 02:25:00|1798|1792|1798.3|1792.3|1798.3|1792.3|1798|1792|2
1600656600000|2020-09-21 02:50:00|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1
1600656900000|2020-09-21 02:55:00|1799|1793|1799|1793|1799|1793|1798.9|1792.9|3
1600657200000|2020-09-21 03:00:00|1798.9|1792.9|1798.3|1792.3|1799.1|1793.1|1797.8|1791.8|6
1600657500000|2020-09-21 03:05:00|1798|1792|1798|1792|1799.1|1793.1|1798|1792|13
1600657800000|2020-09-21 03:10:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1798|1792|2
1600660200000|2020-09-21 03:50:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1
1600660800000|2020-09-21 04:00:00|1798.5|1792.5|1798.9|1792.9|1798.9|1792.9|1798.5|1792.5|2
1600661100000|2020-09-21 04:05:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1799|1793|3
1600661400000|2020-09-21 04:10:00|1799|1793|1799|1793|1799|1793|1799|1793|1
1600664100000|2020-09-21 04:55:00|1799.3|1793.3|1799.3|1793.3|1799.4|1793.4|1799.3|1793.3|3
1600664400000|2020-09-21 05:00:00|1799.6|1793.6|1799.4|1793.4|1799.6|1793.6|1799.4|1793.4|2
1600664700000|2020-09-21 05:05:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1600665000000|2020-09-21 05:10:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1600665300000|2020-09-21 05:15:00|1798.8|1792.8|1798.9|1792.9|1798.9|1792.9|1798.8|1792.8|2
1600665600000|2020-09-21 05:20:00|1799.1|1793.1|1798.8|1792.8|1799.1|1793.1|1798.8|1792.8|4
1600665900000|2020-09-21 05:25:00|1798.6|1792.6|1798.5|1792.5|1798.6|1792.6|1798.4|1792.4|3
1600666200000|2020-09-21 05:30:00|1798.6|1792.6|1797.8|1791.8|1798.6|1792.6|1797.1|1791.1|21
1600666500000|2020-09-21 05:35:00|1798|1792|1798.4|1792.4|1798.4|1792.4|1797.8|1791.8|14
1600666800000|2020-09-21 05:40:00|1798.1|1792.1|1799.1|1793.1|1799.1|1793.1|1798.1|1792.1|13
1600667100000|2020-09-21 05:45:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1798.4|1792.4|9
1600667400000|2020-09-21 05:50:00|1799.1|1793.1|1798.8|1792.8|1799.5|1793.5|1798.8|1792.8|10
1600667700000|2020-09-21 05:55:00|1799.1|1793.1|1799.6|1793.6|1799.6|1793.6|1798.9|1792.9|29
1600668000000|2020-09-21 06:00:00|1799.4|1793.4|1801.3|1795.3|1801.3|1795.3|1799.3|1793.3|12
1600668300000|2020-09-21 06:05:00|1801.4|1795.4|1802.3|1796.3|1802.8|1796.8|1801.4|1795.4|37
1600668600000|2020-09-21 06:10:00|1802.4|1796.4|1802.5|1796.5|1802.8|1796.8|1801.8|1795.8|26
1600668900000|2020-09-21 06:15:00|1802.4|1796.4|1801.6|1795.6|1802.6|1796.6|1801.6|1795.6|7
1600669200000|2020-09-21 06:20:00|1801.3|1795.3|1800.3|1794.3|1801.3|1795.3|1799.8|1793.8|16
1600669500000|2020-09-21 06:25:00|1800.5|1794.5|1800.5|1794.5|1801.1|1795.1|1800.3|1794.3|10
1600669800000|2020-09-21 06:30:00|1800.8|1794.8|1801.3|1795.3|1801.5|1795.5|1800.8|1794.8|15
1600670100000|2020-09-21 06:35:00|1801|1795|1801.8|1795.8|1801.8|1795.8|1800.3|1794.3|11
1600670400000|2020-09-21 06:40:00|1802.1|1796.1|1802.1|1796.1|1802.5|1796.5|1801.6|1795.6|19
1600670700000|2020-09-21 06:45:00|1801.9|1795.9|1802.1|1796.1|1802.1|1796.1|1801.3|1795.3|6
1600671000000|2020-09-21 06:50:00|1802|1796|1801.9|1795.9|1802|1796|1801|1795|11
1600671300000|2020-09-21 06:55:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.3|1795.3|21
1600671600000|2020-09-21 07:00:00|1802.5|1796.5|1802.5|1796.5|1804.3|1798.3|1802|1796|29
1600671900000|2020-09-21 07:05:00|1802|1796|1802.3|1796.3|1802.5|1796.5|1801.5|1795.5|8
1600672200000|2020-09-21 07:10:00|1802|1796|1801.3|1795.3|1802.8|1796.8|1801|1795|17
1600672500000|2020-09-21 07:15:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1798.5|1792.5|37
1600672800000|2020-09-21 07:20:00|1801.5|1795.5|1803.8|1797.8|1803.8|1797.8|1801.3|1795.3|22
1600673100000|2020-09-21 07:25:00|1804|1798|1805.3|1799.3|1805.3|1799.3|1804|1798|14
1600673400000|2020-09-21 07:30:00|1805|1799|1803.5|1797.5|1805|1799|1803.5|1797.5|14
1600673700000|2020-09-21 07:35:00|1803.8|1797.8|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|12
1600674000000|2020-09-21 07:40:00|1803.5|1797.5|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|13
1600674300000|2020-09-21 07:45:00|1804.5|1798.5|1804.3|1798.3|1804.8|1798.8|1804.3|1798.3|8
1600674600000|2020-09-21 07:50:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|13
1600674900000|2020-09-21 07:55:00|1804.3|1798.3|1806.5|1800.5|1806.5|1800.5|1804.3|1798.3|27
1600675200000|2020-09-21 08:00:00|1806.3|1800.3|1804.8|1798.8|1806.3|1800.3|1804.5|1798.5|23
1600675500000|2020-09-21 08:05:00|1804.5|1798.5|1805.5|1799.5|1805.8|1799.8|1804.3|1798.3|13
1600675800000|2020-09-21 08:10:00|1805.3|1799.3|1803|1797|1805.3|1799.3|1802.8|1796.8|10
1600676100000|2020-09-21 08:15:00|1802.8|1796.8|1800.5|1794.5|1802.8|1796.8|1800.3|1794.3|12
1600676400000|2020-09-21 08:20:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800|1794|12
1600676700000|2020-09-21 08:25:00|1800.8|1794.8|1798.3|1792.3|1801|1795|1798.3|1792.3|24
1600677000000|2020-09-21 08:30:00|1798|1792|1797.3|1791.3|1798|1792|1796.5|1790.5|29
1600677300000|2020-09-21 08:35:00|1797|1791|1796.3|1790.3|1797.8|1791.8|1796.3|1790.3|25
1600677600000|2020-09-21 08:40:00|1796|1790|1794.3|1788.3|1796.3|1790.3|1793.3|1787.3|23
1600677900000|2020-09-21 08:45:00|1794|1788|1794.5|1788.5|1795.3|1789.3|1793.8|1787.8|16
1600678200000|2020-09-21 08:50:00|1794.3|1788.3|1794.8|1788.8|1794.8|1788.8|1793.8|1787.8|17
1600678500000|2020-09-21 08:55:00|1795|1789|1793.8|1787.8|1795.3|1789.3|1793.8|1787.8|20
1600678800000|2020-09-21 09:00:00|1793.5|1787.5|1793.8|1787.8|1794.3|1788.3|1793.3|1787.3|10
1600679100000|2020-09-21 09:05:00|1794|1788|1794.8|1788.8|1795.3|1789.3|1794|1788|9
1600679400000|2020-09-21 09:10:00|1795|1789|1795.8|1789.8|1795.8|1789.8|1794.5|1788.5|8
1600679700000|2020-09-21 09:15:00|1796|1790|1796.8|1790.8|1796.8|1790.8|1795.8|1789.8|12
1600680000000|2020-09-21 09:20:00|1796.5|1790.5|1795.8|1789.8|1796.8|1790.8|1795|1789|12
1600680300000|2020-09-21 09:25:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|4
1600680600000|2020-09-21 09:30:00|1796.3|1790.3|1794.3|1788.3|1796.3|1790.3|1794.3|1788.3|8
1600680900000|2020-09-21 09:35:00|1795|1789|1795.3|1789.3|1795.8|1789.8|1795|1789|6
1600681200000|2020-09-21 09:40:00|1795.5|1789.5|1794.3|1788.3|1795.5|1789.5|1794.3|1788.3|7
1600681500000|2020-09-21 09:45:00|1794|1788|1792.8|1786.8|1794|1788|1792.5|1786.5|19
1600681800000|2020-09-21 09:50:00|1793|1787|1792|1786|1793|1787|1791.8|1785.8|15
1600682100000|2020-09-21 09:55:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.5|1785.5|3
1600682400000|2020-09-21 10:00:00|1792|1786|1793|1787|1793.3|1787.3|1792|1786|6
1600682700000|2020-09-21 10:05:00|1792.8|1786.8|1794.8|1788.8|1794.8|1788.8|1792.8|1786.8|15
1600683000000|2020-09-21 10:10:00|1794.5|1788.5|1794.8|1788.8|1794.8|1788.8|1794|1788|10
1600683300000|2020-09-21 10:15:00|1795|1789|1794.8|1788.8|1795|1789|1794.8|1788.8|6
1600683600000|2020-09-21 10:20:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|23
1600683900000|2020-09-21 10:25:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|6
1600684200000|2020-09-21 10:30:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1795.8|1789.8|11
1600684500000|2020-09-21 10:35:00|1798.3|1792.3|1797.8|1791.8|1799.8|1793.8|1797.8|1791.8|15
1600684800000|2020-09-21 10:40:00|1797.5|1791.5|1797|1791|1797.5|1791.5|1797|1791|9
1600685100000|2020-09-21 10:45:00|1797.3|1791.3|1797.5|1791.5|1798|1792|1797.3|1791.3|14
1600685400000|2020-09-21 10:50:00|1797.8|1791.8|1797|1791|1798.5|1792.5|1796.8|1790.8|12
1600685700000|2020-09-21 10:55:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796|1790|9
1600686000000|2020-09-21 11:00:00|1796.5|1790.5|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|4
1600686300000|2020-09-21 11:05:00|1796|1790|1795.3|1789.3|1796.3|1790.3|1795|1789|9
1600686600000|2020-09-21 11:10:00|1794.8|1788.8|1795.3|1789.3|1795.8|1789.8|1794.5|1788.5|10
1600686900000|2020-09-21 11:15:00|1794.8|1788.8|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|11
1600687200000|2020-09-21 11:20:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|7
1600687500000|2020-09-21 11:25:00|1794.5|1788.5|1795.3|1789.3|1795.8|1789.8|1794.5|1788.5|12
1600687800000|2020-09-21 11:30:00|1795.5|1789.5|1796.3|1790.3|1796.5|1790.5|1795.5|1789.5|6
1600688100000|2020-09-21 11:35:00|1796.8|1790.8|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|4
1600688400000|2020-09-21 11:40:00|1797|1791|1796.3|1790.3|1797.8|1791.8|1796.3|1790.3|11
1600688700000|2020-09-21 11:45:00|1796.5|1790.5|1797.5|1791.5|1797.5|1791.5|1796.3|1790.3|15
1600689000000|2020-09-21 11:50:00|1797.8|1791.8|1796.8|1790.8|1798.3|1792.3|1796.5|1790.5|8
1600689300000|2020-09-21 11:55:00|1797|1791|1798|1792|1798.3|1792.3|1794.8|1788.8|57
1600689600000|2020-09-21 12:00:00|1798.3|1792.3|1799|1793|1800|1794|1797.8|1791.8|35
1600689900000|2020-09-21 12:05:00|1799.5|1793.5|1799|1793|1799.5|1793.5|1798.3|1792.3|16
1600690200000|2020-09-21 12:10:00|1799.3|1793.3|1799.3|1793.3|1801.5|1795.5|1799.3|1793.3|42
1600690500000|2020-09-21 12:15:00|1799.5|1793.5|1802|1796|1802|1796|1799.5|1793.5|33
1600690800000|2020-09-21 12:20:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|24
1600691100000|2020-09-21 12:25:00|1801.8|1795.8|1799.3|1793.3|1802.8|1796.8|1799.3|1793.3|29
1600691400000|2020-09-21 12:30:00|1799.5|1793.5|1801.5|1795.5|1801.5|1795.5|1799|1793|33
1600691700000|2020-09-21 12:35:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|21
1600692000000|2020-09-21 12:40:00|1802.5|1796.5|1801.8|1795.8|1802.8|1796.8|1801.3|1795.3|18
1600692300000|2020-09-21 12:45:00|1802|1796|1802.3|1796.3|1802.3|1796.3|1801.8|1795.8|6
1600692600000|2020-09-21 12:50:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|13
1600692900000|2020-09-21 12:55:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801|1795|19
1600693200000|2020-09-21 13:00:00|1801.5|1795.5|1796.3|1790.3|1801.8|1795.8|1796.3|1790.3|72
1600693500000|2020-09-21 13:05:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1795.3|1789.3|31
1600693800000|2020-09-21 13:10:00|1796.8|1790.8|1798|1792|1798.5|1792.5|1796.3|1790.3|40
1600694100000|2020-09-21 13:15:00|1798.3|1792.3|1798.5|1792.5|1799.8|1793.8|1798.3|1792.3|37
1600694400000|2020-09-21 13:20:00|1798.3|1792.3|1797|1791|1798.5|1792.5|1796.8|1790.8|31
1600694700000|2020-09-21 13:25:00|1796.8|1790.8|1796.8|1790.8|1798.8|1792.8|1796.5|1790.5|26
1600695000000|2020-09-21 13:30:00|1796.5|1790.5|1794.8|1788.8|1797.3|1791.3|1794.8|1788.8|29
1600695300000|2020-09-21 13:35:00|1795|1789|1794.8|1788.8|1795.5|1789.5|1794|1788|28
1600695600000|2020-09-21 13:40:00|1794.5|1788.5|1791|1785|1794.5|1788.5|1790|1784|53
1600695900000|2020-09-21 13:45:00|1790.8|1784.8|1791.3|1785.3|1792.8|1786.8|1789.8|1783.8|68
1600696200000|2020-09-21 13:50:00|1791|1785|1790|1784|1791.8|1785.8|1788.8|1782.8|57
1600696500000|2020-09-21 13:55:00|1789.8|1783.8|1792|1786|1792.3|1786.3|1789.3|1783.3|38
1600696800000|2020-09-21 14:00:00|1791.8|1785.8|1789.3|1783.3|1791.8|1785.8|1789|1783|44
1600697100000|2020-09-21 14:05:00|1789|1783|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|17
1600697400000|2020-09-21 14:10:00|1789.5|1783.5|1791.8|1785.8|1791.8|1785.8|1789.3|1783.3|41
1600697700000|2020-09-21 14:15:00|1791.5|1785.5|1789.3|1783.3|1792.3|1786.3|1789.3|1783.3|39
1600698000000|2020-09-21 14:20:00|1789|1783|1786.8|1780.8|1789|1783|1786.3|1780.3|35
1600698300000|2020-09-21 14:25:00|1787|1781|1783.8|1777.8|1787|1781|1783.8|1777.8|42
1600698600000|2020-09-21 14:30:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|14
1600698900000|2020-09-21 14:35:00|1784.3|1778.3|1782.3|1776.3|1784.5|1778.5|1782.3|1776.3|27
1600699200000|2020-09-21 14:40:00|1782.5|1776.5|1782.3|1776.3|1783.5|1777.5|1781.5|1775.5|65
1600699500000|2020-09-21 14:45:00|1782.5|1776.5|1784.8|1778.8|1785.3|1779.3|1782.3|1776.3|53
1600699800000|2020-09-21 14:50:00|1784.3|1778.3|1782|1776|1784.5|1778.5|1781.5|1775.5|41
1600700100000|2020-09-21 14:55:00|1781.5|1775.5|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|31
1600700400000|2020-09-21 15:00:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781|1775|24
1600700700000|2020-09-21 15:05:00|1782|1776|1783.3|1777.3|1784.8|1778.8|1782|1776|33
1600701000000|2020-09-21 15:10:00|1783|1777|1782|1776|1783.3|1777.3|1781.5|1775.5|25
1600701300000|2020-09-21 15:15:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|31
1600701600000|2020-09-21 15:20:00|1781.3|1775.3|1780.8|1774.8|1781.8|1775.8|1780.5|1774.5|18
1600701900000|2020-09-21 15:25:00|1780.5|1774.5|1779.5|1773.5|1781.5|1775.5|1779.3|1773.3|36
1600702200000|2020-09-21 15:30:00|1779.8|1773.8|1780|1774|1785.5|1779.5|1779.8|1773.8|115
1600702500000|2020-09-21 15:35:00|1780.1|1774.1|1780.5|1774.5|1781.5|1775.5|1780|1774|33
1600702800000|2020-09-21 15:40:00|1780.3|1774.3|1779.5|1773.5|1780.5|1774.5|1778.8|1772.8|31
1600703100000|2020-09-21 15:45:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1779.3|1773.3|19
1600703400000|2020-09-21 15:50:00|1779.8|1773.8|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|16
1600703700000|2020-09-21 15:55:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.5|1773.5|13
1600704000000|2020-09-21 16:00:00|1780|1774|1781.5|1775.5|1781.8|1775.8|1780|1774|18
1600704300000|2020-09-21 16:05:00|1781.8|1775.8|1781|1775|1782.3|1776.3|1781|1775|7
1600704600000|2020-09-21 16:10:00|1780.8|1774.8|1780.3|1774.3|1781|1775|1779|1773|17
1600704900000|2020-09-21 16:15:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1779.8|1773.8|13
1600705200000|2020-09-21 16:20:00|1781.5|1775.5|1781.8|1775.8|1782|1776|1781.3|1775.3|10
1600705500000|2020-09-21 16:25:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|4
1600705800000|2020-09-21 16:30:00|1782|1776|1782.5|1776.5|1782.5|1776.5|1782|1776|7
1600706100000|2020-09-21 16:35:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|7
1600706400000|2020-09-21 16:40:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|3
1600706700000|2020-09-21 16:45:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|5
1600707000000|2020-09-21 16:50:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1600707300000|2020-09-21 16:55:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1600732800000|2020-09-22 00:00:00|1784.5|1778.5|1785.8|1779.8|1785.8|1779.8|1784.5|1778.5|5
1600733100000|2020-09-22 00:05:00|1785.6|1779.6|1786.4|1780.4|1786.6|1780.6|1785.6|1779.6|8
1600733400000|2020-09-22 00:10:00|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1
1600733700000|2020-09-22 00:15:00|1786.4|1780.4|1786.1|1780.1|1786.4|1780.4|1786.1|1780.1|3
1600734000000|2020-09-22 00:20:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1600734300000|2020-09-22 00:25:00|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1
1600734600000|2020-09-22 00:30:00|1785.8|1779.8|1784.5|1778.5|1785.8|1779.8|1784.5|1778.5|5
1600734900000|2020-09-22 00:35:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1600736100000|2020-09-22 00:55:00|1785.8|1779.8|1785.9|1779.9|1785.9|1779.9|1785.8|1779.8|2
1600736400000|2020-09-22 01:00:00|1786.1|1780.1|1787.6|1781.6|1787.6|1781.6|1785.9|1779.9|8
1600736700000|2020-09-22 01:05:00|1787.4|1781.4|1787.6|1781.6|1787.6|1781.6|1786.9|1780.9|18
1600737000000|2020-09-22 01:10:00|1787.4|1781.4|1786.3|1780.3|1787.4|1781.4|1786|1780|7
1600737300000|2020-09-22 01:15:00|1786|1780|1783.8|1777.8|1786|1780|1783.3|1777.3|12
1600737600000|2020-09-22 01:20:00|1784|1778|1784.4|1778.4|1784.4|1778.4|1783.8|1777.8|5
1600737900000|2020-09-22 01:25:00|1785|1779|1785|1779|1785.3|1779.3|1784.4|1778.4|13
1600738200000|2020-09-22 01:30:00|1784.8|1778.8|1786|1780|1786.1|1780.1|1784|1778|21
1600738500000|2020-09-22 01:35:00|1786.1|1780.1|1786.9|1780.9|1787|1781|1786.1|1780.1|6
1600738800000|2020-09-22 01:40:00|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1
1600739400000|2020-09-22 01:50:00|1786.9|1780.9|1786.3|1780.3|1786.9|1780.9|1785.8|1779.8|19
1600739700000|2020-09-22 01:55:00|1786.5|1780.5|1786.6|1780.6|1787.4|1781.4|1786.5|1780.5|8
1600740000000|2020-09-22 02:00:00|1786.9|1780.9|1786.9|1780.9|1787|1781|1786.9|1780.9|3
1600740300000|2020-09-22 02:05:00|1787|1781|1787.3|1781.3|1787.3|1781.3|1786.6|1780.6|5
1600740600000|2020-09-22 02:10:00|1787.4|1781.4|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|16
1600740900000|2020-09-22 02:15:00|1787.8|1781.8|1787.6|1781.6|1787.8|1781.8|1787.6|1781.6|2
1600741200000|2020-09-22 02:20:00|1788|1782|1788.4|1782.4|1788.4|1782.4|1787.9|1781.9|6
1600741500000|2020-09-22 02:25:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|6
1600741800000|2020-09-22 02:30:00|1788.6|1782.6|1787.9|1781.9|1788.6|1782.6|1787.9|1781.9|4
1600742100000|2020-09-22 02:35:00|1788.4|1782.4|1788.8|1782.8|1789.3|1783.3|1788.4|1782.4|21
1600742400000|2020-09-22 02:40:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1600742700000|2020-09-22 02:45:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600743000000|2020-09-22 02:50:00|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1
1600743300000|2020-09-22 02:55:00|1789|1783|1789.5|1783.5|1789.9|1783.9|1789|1783|12
1600743600000|2020-09-22 03:00:00|1789.6|1783.6|1790|1784|1790.1|1784.1|1788.9|1782.9|10
1600743900000|2020-09-22 03:05:00|1791|1785|1791|1785|1791|1785|1791|1785|1
1600744500000|2020-09-22 03:15:00|1791.5|1785.5|1791.6|1785.6|1791.6|1785.6|1791.5|1785.5|2
1600744800000|2020-09-22 03:20:00|1790.5|1784.5|1792|1786|1792.3|1786.3|1789.5|1783.5|14
1600745100000|2020-09-22 03:25:00|1792.1|1786.1|1792.1|1786.1|1792.3|1786.3|1792|1786|5
1600745700000|2020-09-22 03:35:00|1792.4|1786.4|1792.3|1786.3|1792.4|1786.4|1792.3|1786.3|2
1600746000000|2020-09-22 03:40:00|1792.4|1786.4|1792.4|1786.4|1792.4|1786.4|1792.4|1786.4|1
1600746600000|2020-09-22 03:50:00|1792.1|1786.1|1792|1786|1792.1|1786.1|1792|1786|2
1600746900000|2020-09-22 03:55:00|1792.1|1786.1|1792.1|1786.1|1792.1|1786.1|1792.1|1786.1|1
1600747500000|2020-09-22 04:05:00|1792.3|1786.3|1792.4|1786.4|1792.4|1786.4|1792.3|1786.3|2
1600747800000|2020-09-22 04:10:00|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1
1600748400000|2020-09-22 04:20:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1600748700000|2020-09-22 04:25:00|1791.8|1785.8|1790.6|1784.6|1791.8|1785.8|1790.4|1784.4|9
1600749000000|2020-09-22 04:30:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|2
1600750200000|2020-09-22 04:50:00|1790.5|1784.5|1790.5|1784.5|1790.5|1784.5|1790.5|1784.5|1
1600750500000|2020-09-22 04:55:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1
1600750800000|2020-09-22 05:00:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|2
1600751100000|2020-09-22 05:05:00|1791|1785|1791.4|1785.4|1791.5|1785.5|1791|1785|4
1600751400000|2020-09-22 05:10:00|1791.1|1785.1|1790.5|1784.5|1791.1|1785.1|1790.5|1784.5|3
1600751700000|2020-09-22 05:15:00|1790.3|1784.3|1789.9|1783.9|1790.5|1784.5|1789.9|1783.9|5
1600752000000|2020-09-22 05:20:00|1790|1784|1789|1783|1790|1784|1788.6|1782.6|10
1600752300000|2020-09-22 05:25:00|1788.8|1782.8|1787.3|1781.3|1789|1783|1787.3|1781.3|16
1600752600000|2020-09-22 05:30:00|1787.5|1781.5|1789|1783|1789|1783|1787.5|1781.5|9
1600753200000|2020-09-22 05:40:00|1788.8|1782.8|1788.3|1782.3|1788.9|1782.9|1787.4|1781.4|12
1600753500000|2020-09-22 05:45:00|1787.8|1781.8|1787.6|1781.6|1787.8|1781.8|1786.9|1780.9|22
1600753800000|2020-09-22 05:50:00|1787.9|1781.9|1788.3|1782.3|1788.5|1782.5|1787.9|1781.9|8
1600754100000|2020-09-22 05:55:00|1788|1782|1787.4|1781.4|1788.3|1782.3|1786.9|1780.9|19
1600754400000|2020-09-22 06:00:00|1787.3|1781.3|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|10
1600754700000|2020-09-22 06:05:00|1787.6|1781.6|1784.5|1778.5|1787.6|1781.6|1784.3|1778.3|25
1600755000000|2020-09-22 06:10:00|1784.4|1778.4|1783.4|1777.4|1784.8|1778.8|1783.4|1777.4|27
1600755300000|2020-09-22 06:15:00|1783.6|1777.6|1780|1774|1783.6|1777.6|1779.8|1773.8|49
1600755600000|2020-09-22 06:20:00|1780.8|1774.8|1780.5|1774.5|1782.1|1776.1|1779.9|1773.9|51
1600755900000|2020-09-22 06:25:00|1780.3|1774.3|1780.8|1774.8|1781.9|1775.9|1780.3|1774.3|29
1600756200000|2020-09-22 06:30:00|1780.3|1774.3|1779.4|1773.4|1780.5|1774.5|1779.4|1773.4|27
1600756500000|2020-09-22 06:35:00|1779.5|1773.5|1780.5|1774.5|1781|1775|1779.5|1773.5|26
1600756800000|2020-09-22 06:40:00|1780.4|1774.4|1781.4|1775.4|1781.8|1775.8|1779.8|1773.8|14
1600757100000|2020-09-22 06:45:00|1781.6|1775.6|1782.3|1776.3|1782.5|1776.5|1780.3|1774.3|45
1600757400000|2020-09-22 06:50:00|1782.8|1776.8|1781|1775|1783|1777|1780.6|1774.6|27
1600757700000|2020-09-22 06:55:00|1781.1|1775.1|1780|1774|1781.3|1775.3|1780|1774|14
1600758000000|2020-09-22 07:00:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1779.3|1773.3|27
1600758300000|2020-09-22 07:05:00|1781.3|1775.3|1779.8|1773.8|1781.8|1775.8|1779.8|1773.8|19
1600758600000|2020-09-22 07:10:00|1779.3|1773.3|1780.3|1774.3|1780.3|1774.3|1779|1773|23
1600758900000|2020-09-22 07:15:00|1780|1774|1780|1774|1780|1774|1778.3|1772.3|14
1600759200000|2020-09-22 07:20:00|1780.3|1774.3|1782.3|1776.3|1782.3|1776.3|1780|1774|26
1600759500000|2020-09-22 07:25:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1781.5|1775.5|8
1600759800000|2020-09-22 07:30:00|1782.8|1776.8|1782.3|1776.3|1783.3|1777.3|1782|1776|21
1600760100000|2020-09-22 07:35:00|1782.8|1776.8|1783.8|1777.8|1783.8|1777.8|1782.3|1776.3|14
1600760400000|2020-09-22 07:40:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783|1777|26
1600760700000|2020-09-22 07:45:00|1783.8|1777.8|1783.8|1777.8|1784.3|1778.3|1783.5|1777.5|17
1600761000000|2020-09-22 07:50:00|1784.3|1778.3|1786|1780|1786.3|1780.3|1784.3|1778.3|5
1600761300000|2020-09-22 07:55:00|1786.3|1780.3|1785.8|1779.8|1786.5|1780.5|1785.3|1779.3|10
1600761600000|2020-09-22 08:00:00|1786.3|1780.3|1784.8|1778.8|1787.5|1781.5|1784.8|1778.8|26
1600761900000|2020-09-22 08:05:00|1785.5|1779.5|1785.3|1779.3|1785.5|1779.5|1784.8|1778.8|12
1600762200000|2020-09-22 08:10:00|1785|1779|1786|1780|1786.3|1780.3|1785|1779|18
1600762500000|2020-09-22 08:15:00|1786.3|1780.3|1786.3|1780.3|1786.5|1780.5|1785.8|1779.8|8
1600762800000|2020-09-22 08:20:00|1785.8|1779.8|1784|1778|1785.8|1779.8|1784|1778|11
1600763100000|2020-09-22 08:25:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|12
1600763400000|2020-09-22 08:30:00|1785|1779|1785.3|1779.3|1786.3|1780.3|1784.5|1778.5|26
1600763700000|2020-09-22 08:35:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|7
1600764000000|2020-09-22 08:40:00|1786|1780|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|6
1600764300000|2020-09-22 08:45:00|1786|1780|1784.5|1778.5|1786|1780|1784.5|1778.5|7
1600764600000|2020-09-22 08:50:00|1784.8|1778.8|1783.5|1777.5|1785|1779|1783.5|1777.5|9
1600764900000|2020-09-22 08:55:00|1783.8|1777.8|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|15
1600765200000|2020-09-22 09:00:00|1783.8|1777.8|1782.8|1776.8|1784|1778|1782|1776|28
1600765500000|2020-09-22 09:05:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1781.5|1775.5|14
1600765800000|2020-09-22 09:10:00|1782.8|1776.8|1784.3|1778.3|1784.5|1778.5|1782.8|1776.8|11
1600766100000|2020-09-22 09:15:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1783|1777|7
1600766400000|2020-09-22 09:20:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1782.8|1776.8|7
1600766700000|2020-09-22 09:25:00|1783.8|1777.8|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|2
1600767000000|2020-09-22 09:30:00|1782.5|1776.5|1782|1776|1782.8|1776.8|1782|1776|9
1600767300000|2020-09-22 09:35:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1781.8|1775.8|6
1600767600000|2020-09-22 09:40:00|1783.5|1777.5|1784.8|1778.8|1784.8|1778.8|1783.5|1777.5|7
1600767900000|2020-09-22 09:45:00|1785|1779|1785.3|1779.3|1785.5|1779.5|1784.5|1778.5|16
1600768200000|2020-09-22 09:50:00|1785.8|1779.8|1785.8|1779.8|1786|1780|1785.3|1779.3|9
1600768500000|2020-09-22 09:55:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|11
1600768800000|2020-09-22 10:00:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1785.5|1779.5|18
1600769400000|2020-09-22 10:10:00|1786.5|1780.5|1787.3|1781.3|1787.5|1781.5|1786.5|1780.5|14
1600769700000|2020-09-22 10:15:00|1787.5|1781.5|1786|1780|1787.5|1781.5|1785.8|1779.8|23
1600770000000|2020-09-22 10:20:00|1786.3|1780.3|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|7
1600770300000|2020-09-22 10:25:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1
1600770600000|2020-09-22 10:30:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.3|1781.3|5
1600770900000|2020-09-22 10:35:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|7
1600771200000|2020-09-22 10:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600771800000|2020-09-22 10:50:00|1789.5|1783.5|1791.3|1785.3|1791.3|1785.3|1789.5|1783.5|6
1600772100000|2020-09-22 10:55:00|1791.5|1785.5|1790.8|1784.8|1792|1786|1790.8|1784.8|19
1600772400000|2020-09-22 11:00:00|1791|1785|1790.8|1784.8|1792|1786|1790.8|1784.8|16
1600772700000|2020-09-22 11:05:00|1791|1785|1789.5|1783.5|1791|1785|1789|1783|12
1600773000000|2020-09-22 11:10:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.8|1783.8|6
1600773300000|2020-09-22 11:15:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1600773600000|2020-09-22 11:20:00|1790.3|1784.3|1791.5|1785.5|1791.8|1785.8|1790.3|1784.3|14
1600773900000|2020-09-22 11:25:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1791|1785|11
1600774200000|2020-09-22 11:30:00|1792.3|1786.3|1794.8|1788.8|1795.8|1789.8|1792.3|1786.3|28
1600774500000|2020-09-22 11:35:00|1794.3|1788.3|1792.8|1786.8|1794.8|1788.8|1792.8|1786.8|16
1600774800000|2020-09-22 11:40:00|1793|1787|1791.8|1785.8|1793.5|1787.5|1791.8|1785.8|14
1600775100000|2020-09-22 11:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|4
1600775400000|2020-09-22 11:50:00|1790.5|1784.5|1789|1783|1790.5|1784.5|1788.3|1782.3|20
1600775700000|2020-09-22 11:55:00|1788.8|1782.8|1788.3|1782.3|1789.3|1783.3|1787.8|1781.8|48
1600776000000|2020-09-22 12:00:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1787.3|1781.3|22
1600776300000|2020-09-22 12:05:00|1788.3|1782.3|1789.3|1783.3|1789.5|1783.5|1787.8|1781.8|14
1600776600000|2020-09-22 12:10:00|1789.5|1783.5|1790.8|1784.8|1791.8|1785.8|1789.3|1783.3|40
1600776900000|2020-09-22 12:15:00|1791|1785|1791.8|1785.8|1793.5|1787.5|1790.5|1784.5|43
1600777200000|2020-09-22 12:20:00|1792.3|1786.3|1792|1786|1793.3|1787.3|1791.5|1785.5|33
1600777500000|2020-09-22 12:25:00|1791.8|1785.8|1792|1786|1792.5|1786.5|1791.8|1785.8|13
1600777800000|2020-09-22 12:30:00|1792.3|1786.3|1792|1786|1792.3|1786.3|1791.5|1785.5|18
1600778100000|2020-09-22 12:35:00|1792.5|1786.5|1794|1788|1794.3|1788.3|1791.8|1785.8|17
1600778400000|2020-09-22 12:40:00|1793.8|1787.8|1793|1787|1794.3|1788.3|1793|1787|16
1600778700000|2020-09-22 12:45:00|1793.3|1787.3|1793|1787|1794|1788|1792.5|1786.5|14
1600779000000|2020-09-22 12:50:00|1793.3|1787.3|1790.8|1784.8|1793.3|1787.3|1789.8|1783.8|26
1600779300000|2020-09-22 12:55:00|1790.3|1784.3|1791|1785|1791|1785|1789.3|1783.3|21
1600779600000|2020-09-22 13:00:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|43
1600779900000|2020-09-22 13:05:00|1790.5|1784.5|1792.3|1786.3|1792.8|1786.8|1790.5|1784.5|25
1600780200000|2020-09-22 13:10:00|1792.5|1786.5|1793|1787|1794|1788|1792.5|1786.5|28
1600780500000|2020-09-22 13:15:00|1792.8|1786.8|1794.5|1788.5|1794.5|1788.5|1792.8|1786.8|21
1600780800000|2020-09-22 13:20:00|1794.3|1788.3|1792.8|1786.8|1794.8|1788.8|1792.8|1786.8|11
1600781100000|2020-09-22 13:25:00|1793|1787|1792.5|1786.5|1794.3|1788.3|1792.5|1786.5|16
1600781400000|2020-09-22 13:30:00|1792|1786|1792.5|1786.5|1793.5|1787.5|1792|1786|23
1600781700000|2020-09-22 13:35:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.5|1785.5|24
1600782000000|2020-09-22 13:40:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|21
1600782300000|2020-09-22 13:45:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1789.8|1783.8|26
1600782600000|2020-09-22 13:50:00|1790|1784|1788.3|1782.3|1790.3|1784.3|1787.5|1781.5|34
1600782900000|2020-09-22 13:55:00|1788.5|1782.5|1786.8|1780.8|1788.5|1782.5|1786.8|1780.8|20
1600783200000|2020-09-22 14:00:00|1786.5|1780.5|1788.3|1782.3|1788.3|1782.3|1786.3|1780.3|44
1600783500000|2020-09-22 14:05:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788|1782|18
1600783800000|2020-09-22 14:10:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|15
1600784100000|2020-09-22 14:15:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1789.8|1783.8|28
1600784400000|2020-09-22 14:20:00|1790|1784|1789.3|1783.3|1790.8|1784.8|1789.3|1783.3|25
1600784700000|2020-09-22 14:25:00|1789.5|1783.5|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|18
1600785000000|2020-09-22 14:30:00|1787.5|1781.5|1787|1781|1787.8|1781.8|1787|1781|7
1600785300000|2020-09-22 14:35:00|1787.3|1781.3|1786.8|1780.8|1788.5|1782.5|1786.3|1780.3|42
1600785600000|2020-09-22 14:40:00|1787|1781|1786.5|1780.5|1787.3|1781.3|1786.3|1780.3|40
1600785900000|2020-09-22 14:45:00|1786.3|1780.3|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|30
1600786200000|2020-09-22 14:50:00|1786.5|1780.5|1787.8|1781.8|1788.3|1782.3|1785.5|1779.5|23
1600786500000|2020-09-22 14:55:00|1787.5|1781.5|1789|1783|1790.8|1784.8|1787.5|1781.5|30
1600786800000|2020-09-22 15:00:00|1789.3|1783.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|27
1600787100000|2020-09-22 15:05:00|1789|1783|1787.5|1781.5|1789.8|1783.8|1786.8|1780.8|25
1600787400000|2020-09-22 15:10:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|31
1600787700000|2020-09-22 15:15:00|1786.5|1780.5|1787|1781|1787.5|1781.5|1786|1780|28
1600788000000|2020-09-22 15:20:00|1786.8|1780.8|1782.8|1776.8|1786.8|1780.8|1781.5|1775.5|37
1600788300000|2020-09-22 15:25:00|1783|1777|1782|1776|1784.3|1778.3|1781.8|1775.8|39
1600788600000|2020-09-22 15:30:00|1781.8|1775.8|1778.5|1772.5|1781.8|1775.8|1778|1772|109
1600788900000|2020-09-22 15:35:00|1778.3|1772.3|1780.3|1774.3|1780.3|1774.3|1778.3|1772.3|21
1600789200000|2020-09-22 15:40:00|1780|1774|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|20
1600789500000|2020-09-22 15:45:00|1780.8|1774.8|1781|1775|1781.3|1775.3|1780.8|1774.8|3
1600789800000|2020-09-22 15:50:00|1780.8|1774.8|1780.5|1774.5|1780.8|1774.8|1780.5|1774.5|2
1600790100000|2020-09-22 15:55:00|1780.8|1774.8|1779.3|1773.3|1781.3|1775.3|1779.3|1773.3|12
1600790400000|2020-09-22 16:00:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.8|1773.8|5
1600790700000|2020-09-22 16:05:00|1781|1775|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|4
1600791000000|2020-09-22 16:10:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600791300000|2020-09-22 16:15:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.5|1773.5|7
1600791600000|2020-09-22 16:20:00|1779.5|1773.5|1779.5|1773.5|1780.3|1774.3|1779.3|1773.3|8
1600791900000|2020-09-22 16:25:00|1779.3|1773.3|1780|1774|1780|1774|1779.3|1773.3|2
1600792200000|2020-09-22 16:30:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|5
1600792500000|2020-09-22 16:35:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|4
1600792800000|2020-09-22 16:40:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|2
1600793100000|2020-09-22 16:45:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|5
1600793400000|2020-09-22 16:50:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1600793700000|2020-09-22 16:55:00|1780|1774|1780.8|1774.8|1780.8|1774.8|1780|1774|6
1600819200000|2020-09-23 00:00:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600819500000|2020-09-23 00:05:00|1780.9|1774.9|1781|1775|1781.1|1775.1|1780.9|1774.9|4
1600820100000|2020-09-23 00:15:00|1780.8|1774.8|1781|1775|1781.1|1775.1|1780.8|1774.8|4
1600821000000|2020-09-23 00:30:00|1781.1|1775.1|1781|1775|1781.1|1775.1|1781|1775|2
1600821300000|2020-09-23 00:35:00|1781.1|1775.1|1780.9|1774.9|1781.4|1775.4|1780.8|1774.8|7
1600821600000|2020-09-23 00:40:00|1781|1775|1781.4|1775.4|1781.4|1775.4|1781|1775|3
1600821900000|2020-09-23 00:45:00|1781.6|1775.6|1780.5|1774.5|1781.6|1775.6|1780.5|1774.5|10
1600822500000|2020-09-23 00:55:00|1780.1|1774.1|1780|1774|1780.1|1774.1|1780|1774|2
1600822800000|2020-09-23 01:00:00|1780.5|1774.5|1780|1774|1780.5|1774.5|1779.5|1773.5|7
1600823100000|2020-09-23 01:05:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1779.5|1773.5|8
1600823400000|2020-09-23 01:10:00|1779.6|1773.6|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|10
1600823700000|2020-09-23 01:15:00|1779.4|1773.4|1780|1774|1780|1774|1779.4|1773.4|9
1600824000000|2020-09-23 01:20:00|1780.1|1774.1|1780.1|1774.1|1780.4|1774.4|1780|1774|6
1600824300000|2020-09-23 01:25:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1600824600000|2020-09-23 01:30:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1779.5|1773.5|9
1600824900000|2020-09-23 01:35:00|1780|1774|1781|1775|1781.1|1775.1|1779.9|1773.9|17
1600825200000|2020-09-23 01:40:00|1781.3|1775.3|1780.1|1774.1|1781.4|1775.4|1779.6|1773.6|16
1600825500000|2020-09-23 01:45:00|1780|1774|1781|1775|1781|1775|1780|1774|6
1600826100000|2020-09-23 01:55:00|1780.4|1774.4|1780.1|1774.1|1780.8|1774.8|1780|1774|15
1600826400000|2020-09-23 02:00:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1780|1774|7
1600826700000|2020-09-23 02:05:00|1780.4|1774.4|1779.9|1773.9|1780.4|1774.4|1779.8|1773.8|5
1600827000000|2020-09-23 02:10:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|2
1600827300000|2020-09-23 02:15:00|1778.9|1772.9|1778.8|1772.8|1779.1|1773.1|1778.6|1772.6|6
1600827600000|2020-09-23 02:20:00|1778.6|1772.6|1778.4|1772.4|1778.8|1772.8|1778.4|1772.4|3
1600827900000|2020-09-23 02:25:00|1778.3|1772.3|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|9
1600828200000|2020-09-23 02:30:00|1777.6|1771.6|1777|1771|1777.8|1771.8|1776.5|1770.5|23
1600828500000|2020-09-23 02:35:00|1777.1|1771.1|1776.9|1770.9|1777.4|1771.4|1776.6|1770.6|8
1600828800000|2020-09-23 02:40:00|1777.1|1771.1|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|9
1600829100000|2020-09-23 02:45:00|1776|1770|1777.3|1771.3|1777.3|1771.3|1776|1770|17
1600829400000|2020-09-23 02:50:00|1777|1771|1777|1771|1777|1771|1777|1771|1
1600829700000|2020-09-23 02:55:00|1777.1|1771.1|1777.8|1771.8|1777.8|1771.8|1777.1|1771.1|3
1600830000000|2020-09-23 03:00:00|1777.4|1771.4|1776.3|1770.3|1777.4|1771.4|1776.1|1770.1|7
1600830300000|2020-09-23 03:05:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1776.1|1770.1|4
1600830600000|2020-09-23 03:10:00|1776.1|1770.1|1774.9|1768.9|1776.3|1770.3|1774.9|1768.9|21
1600830900000|2020-09-23 03:15:00|1775.1|1769.1|1774.9|1768.9|1775.1|1769.1|1774.4|1768.4|9
1600831200000|2020-09-23 03:20:00|1775.3|1769.3|1776.3|1770.3|1776.3|1770.3|1775.1|1769.1|29
1600831500000|2020-09-23 03:25:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|17
1600831800000|2020-09-23 03:30:00|1776|1770|1775.6|1769.6|1776|1770|1775.6|1769.6|2
1600832100000|2020-09-23 03:35:00|1775.8|1769.8|1775.9|1769.9|1775.9|1769.9|1775.5|1769.5|6
1600832400000|2020-09-23 03:40:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1776|1770|2
1600832700000|2020-09-23 03:45:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1600833000000|2020-09-23 03:50:00|1776.3|1770.3|1775.9|1769.9|1776.3|1770.3|1775.9|1769.9|3
1600833600000|2020-09-23 04:00:00|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1
1600833900000|2020-09-23 04:05:00|1775.4|1769.4|1775.6|1769.6|1775.6|1769.6|1775.4|1769.4|2
1600834200000|2020-09-23 04:10:00|1775.4|1769.4|1775.3|1769.3|1775.4|1769.4|1775.3|1769.3|2
1600834500000|2020-09-23 04:15:00|1774.9|1768.9|1775.1|1769.1|1775.1|1769.1|1774.6|1768.6|4
1600834800000|2020-09-23 04:20:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.5|1768.5|4
1600835100000|2020-09-23 04:25:00|1774.9|1768.9|1775|1769|1775.1|1769.1|1774.9|1768.9|3
1600835400000|2020-09-23 04:30:00|1774.8|1768.8|1774.9|1768.9|1775.1|1769.1|1774.5|1768.5|15
1600836300000|2020-09-23 04:45:00|1774.6|1768.6|1774.5|1768.5|1774.6|1768.6|1774.5|1768.5|4
1600836600000|2020-09-23 04:50:00|1774.6|1768.6|1774.5|1768.5|1774.6|1768.6|1774.5|1768.5|2
1600836900000|2020-09-23 04:55:00|1774.4|1768.4|1774.4|1768.4|1774.6|1768.6|1774.4|1768.4|4
1600837200000|2020-09-23 05:00:00|1774.5|1768.5|1774.5|1768.5|1775.1|1769.1|1774.5|1768.5|12
1600837500000|2020-09-23 05:05:00|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1
1600838100000|2020-09-23 05:15:00|1775.4|1769.4|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|5
1600838400000|2020-09-23 05:20:00|1775|1769|1775.3|1769.3|1775.3|1769.3|1774.9|1768.9|3
1600838700000|2020-09-23 05:25:00|1775.1|1769.1|1776.3|1770.3|1776.3|1770.3|1775.1|1769.1|6
1600839000000|2020-09-23 05:30:00|1776.1|1770.1|1774.9|1768.9|1776.3|1770.3|1774.8|1768.8|12
1600839300000|2020-09-23 05:35:00|1775.4|1769.4|1775.4|1769.4|1775.9|1769.9|1775.4|1769.4|6
1600839600000|2020-09-23 05:40:00|1775.3|1769.3|1774.6|1768.6|1775.6|1769.6|1774.3|1768.3|13
1600839900000|2020-09-23 05:45:00|1774.8|1768.8|1774.6|1768.6|1774.9|1768.9|1773.9|1767.9|18
1600840200000|2020-09-23 05:50:00|1774.4|1768.4|1774.6|1768.6|1774.6|1768.6|1774|1768|6
1600840500000|2020-09-23 05:55:00|1774.4|1768.4|1775.3|1769.3|1775.3|1769.3|1774.3|1768.3|21
1600840800000|2020-09-23 06:00:00|1775|1769|1774.6|1768.6|1775|1769|1774.4|1768.4|17
1600841100000|2020-09-23 06:05:00|1774.8|1768.8|1774.4|1768.4|1774.8|1768.8|1774.3|1768.3|20
1600841400000|2020-09-23 06:10:00|1774.1|1768.1|1772.6|1766.6|1774.3|1768.3|1772.4|1766.4|50
1600841700000|2020-09-23 06:15:00|1772.5|1766.5|1773|1767|1773|1767|1772.5|1766.5|32
1600842000000|2020-09-23 06:20:00|1772.8|1766.8|1772.3|1766.3|1773|1767|1771.3|1765.3|28
1600842300000|2020-09-23 06:25:00|1772.4|1766.4|1773.3|1767.3|1773.5|1767.5|1772.3|1766.3|30
1600842600000|2020-09-23 06:30:00|1773.5|1767.5|1776|1770|1776|1770|1773.5|1767.5|16
1600842900000|2020-09-23 06:35:00|1775.3|1769.3|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|7
1600843200000|2020-09-23 06:40:00|1773.9|1767.9|1774|1768|1774.5|1768.5|1773.3|1767.3|19
1600843500000|2020-09-23 06:45:00|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1
1600843800000|2020-09-23 06:50:00|1774.5|1768.5|1776.1|1770.1|1776.6|1770.6|1774.5|1768.5|25
1600844100000|2020-09-23 06:55:00|1776|1770|1773.3|1767.3|1776|1770|1773|1767|17
1600844400000|2020-09-23 07:00:00|1773.5|1767.5|1776.3|1770.3|1777|1771|1773.5|1767.5|44
1600844700000|2020-09-23 07:05:00|1776|1770|1774|1768|1776|1770|1773.8|1767.8|15
1600845000000|2020-09-23 07:10:00|1773.8|1767.8|1772.8|1766.8|1773.8|1767.8|1772.5|1766.5|18
1600845300000|2020-09-23 07:15:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771|1765|29
1600845600000|2020-09-23 07:20:00|1772|1766|1772.8|1766.8|1773.5|1767.5|1771.8|1765.8|22
1600845900000|2020-09-23 07:25:00|1773|1767|1774.3|1768.3|1774.8|1768.8|1773|1767|20
1600846200000|2020-09-23 07:30:00|1774.5|1768.5|1774.3|1768.3|1775|1769|1774|1768|13
1600846500000|2020-09-23 07:35:00|1774|1768|1774.8|1768.8|1775.3|1769.3|1773.8|1767.8|11
1600846800000|2020-09-23 07:40:00|1775|1769|1775.3|1769.3|1775.5|1769.5|1774.3|1768.3|21
1600847100000|2020-09-23 07:45:00|1775|1769|1773.3|1767.3|1775.3|1769.3|1773|1767|15
1600847400000|2020-09-23 07:50:00|1773|1767|1774.3|1768.3|1774.3|1768.3|1772.3|1766.3|16
1600847700000|2020-09-23 07:55:00|1774.5|1768.5|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|5
1600848000000|2020-09-23 08:00:00|1773.8|1767.8|1774.5|1768.5|1775|1769|1773.5|1767.5|21
1600848300000|2020-09-23 08:05:00|1774.3|1768.3|1772.8|1766.8|1774.8|1768.8|1772.8|1766.8|17
1600848600000|2020-09-23 08:10:00|1773|1767|1772.3|1766.3|1773|1767|1771.5|1765.5|15
1600848900000|2020-09-23 08:15:00|1772.5|1766.5|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|13
1600849200000|2020-09-23 08:20:00|1772|1766|1771.8|1765.8|1772|1766|1771.8|1765.8|2
1600849500000|2020-09-23 08:25:00|1771.5|1765.5|1771.5|1765.5|1771.8|1765.8|1770.8|1764.8|17
1600849800000|2020-09-23 08:30:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771.3|1765.3|10
1600850100000|2020-09-23 08:35:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.3|1764.3|18
1600850400000|2020-09-23 08:40:00|1771|1765|1769.8|1763.8|1771.3|1765.3|1769.8|1763.8|12
1600850700000|2020-09-23 08:45:00|1769.5|1763.5|1769|1763|1769.8|1763.8|1769|1763|9
1600851000000|2020-09-23 08:50:00|1768.8|1762.8|1770.8|1764.8|1771|1765|1768.8|1762.8|29
1600851300000|2020-09-23 08:55:00|1770.3|1764.3|1768.8|1762.8|1770.3|1764.3|1768.5|1762.5|18
1600851600000|2020-09-23 09:00:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1767.3|1761.3|28
1600851900000|2020-09-23 09:05:00|1769|1763|1767.8|1761.8|1769|1763|1767.3|1761.3|18
1600852200000|2020-09-23 09:10:00|1768.3|1762.3|1763.3|1757.3|1769.3|1763.3|1763.3|1757.3|38
1600852500000|2020-09-23 09:15:00|1763.5|1757.5|1767.8|1761.8|1767.8|1761.8|1763.3|1757.3|37
1600852800000|2020-09-23 09:20:00|1768|1762|1768|1762|1768.8|1762.8|1765.8|1759.8|30
1600853100000|2020-09-23 09:25:00|1767.8|1761.8|1768.3|1762.3|1769.3|1763.3|1767.3|1761.3|16
1600853400000|2020-09-23 09:30:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|10
1600853700000|2020-09-23 09:35:00|1769|1763|1767.3|1761.3|1769.3|1763.3|1767|1761|20
1600854000000|2020-09-23 09:40:00|1767|1761|1767|1761|1767.3|1761.3|1765.5|1759.5|12
1600854300000|2020-09-23 09:45:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|3
1600854600000|2020-09-23 09:50:00|1767.5|1761.5|1763.8|1757.8|1767.5|1761.5|1763.8|1757.8|29
1600854900000|2020-09-23 09:55:00|1763.5|1757.5|1764.5|1758.5|1764.8|1758.8|1762.8|1756.8|24
1600855200000|2020-09-23 10:00:00|1764.8|1758.8|1765|1759|1766.3|1760.3|1764.8|1758.8|8
1600855500000|2020-09-23 10:05:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1765|1759|5
1600855800000|2020-09-23 10:10:00|1766|1760|1765.8|1759.8|1766.3|1760.3|1765.8|1759.8|6
1600856100000|2020-09-23 10:15:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1765.3|1759.3|18
1600856400000|2020-09-23 10:20:00|1766.8|1760.8|1767.3|1761.3|1768.3|1762.3|1766.8|1760.8|14
1600856700000|2020-09-23 10:25:00|1767|1761|1766.8|1760.8|1767.5|1761.5|1766.8|1760.8|10
1600857000000|2020-09-23 10:30:00|1767|1761|1766.8|1760.8|1767|1761|1766.8|1760.8|6
1600857300000|2020-09-23 10:35:00|1766|1760|1765.8|1759.8|1766.5|1760.5|1765.8|1759.8|9
1600857600000|2020-09-23 10:40:00|1766|1760|1765.8|1759.8|1766|1760|1765.8|1759.8|4
1600857900000|2020-09-23 10:45:00|1765|1759|1764.8|1758.8|1765|1759|1764.8|1758.8|4
1600858200000|2020-09-23 10:50:00|1765|1759|1765.3|1759.3|1765.5|1759.5|1765|1759|4
1600858500000|2020-09-23 10:55:00|1764.8|1758.8|1765|1759|1765|1759|1764.8|1758.8|10
1600858800000|2020-09-23 11:00:00|1764.8|1758.8|1764|1758|1765|1759|1764|1758|11
1600859100000|2020-09-23 11:05:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1762.5|1756.5|9
1600859400000|2020-09-23 11:10:00|1763|1757|1762.8|1756.8|1763.8|1757.8|1762|1756|23
1600859700000|2020-09-23 11:15:00|1763.3|1757.3|1762.8|1756.8|1763.3|1757.3|1762.8|1756.8|3
1600860000000|2020-09-23 11:20:00|1763.3|1757.3|1763.3|1757.3|1763.8|1757.8|1762.8|1756.8|8
1600860300000|2020-09-23 11:25:00|1763|1757|1763.3|1757.3|1763.5|1757.5|1762.8|1756.8|12
1600860600000|2020-09-23 11:30:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1763|1757|11
1600860900000|2020-09-23 11:35:00|1763|1757|1763.3|1757.3|1763.8|1757.8|1763|1757|16
1600861200000|2020-09-23 11:40:00|1763|1757|1761.5|1755.5|1763.3|1757.3|1761|1755|19
1600861500000|2020-09-23 11:45:00|1761.3|1755.3|1760.8|1754.8|1761.5|1755.5|1760|1754|34
1600861800000|2020-09-23 11:50:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|24
1600862100000|2020-09-23 11:55:00|1761.5|1755.5|1762.8|1756.8|1763.3|1757.3|1761.3|1755.3|50
1600862400000|2020-09-23 12:00:00|1762.5|1756.5|1763.3|1757.3|1763.5|1757.5|1761.5|1755.5|31
1600862700000|2020-09-23 12:05:00|1763.5|1757.5|1766.8|1760.8|1768.5|1762.5|1763.3|1757.3|55
1600863000000|2020-09-23 12:10:00|1767.3|1761.3|1765.3|1759.3|1767.5|1761.5|1764|1758|56
1600863300000|2020-09-23 12:15:00|1765|1759|1766|1760|1766.5|1760.5|1765|1759|31
1600863600000|2020-09-23 12:20:00|1766.5|1760.5|1766.8|1760.8|1767.3|1761.3|1766|1760|23
1600863900000|2020-09-23 12:25:00|1767|1761|1767|1761|1767.3|1761.3|1766.3|1760.3|13
1600864200000|2020-09-23 12:30:00|1766.8|1760.8|1766.8|1760.8|1767|1761|1765.8|1759.8|23
1600864500000|2020-09-23 12:35:00|1766.5|1760.5|1766|1760|1766.8|1760.8|1765.8|1759.8|23
1600864800000|2020-09-23 12:40:00|1765.8|1759.8|1766|1760|1766.8|1760.8|1765.8|1759.8|22
1600865100000|2020-09-23 12:45:00|1765.8|1759.8|1763.8|1757.8|1766.3|1760.3|1763.8|1757.8|22
1600865400000|2020-09-23 12:50:00|1764|1758|1765.8|1759.8|1765.8|1759.8|1764|1758|10
1600865700000|2020-09-23 12:55:00|1765.5|1759.5|1765.5|1759.5|1766.3|1760.3|1765|1759|20
1600866000000|2020-09-23 13:00:00|1765.8|1759.8|1763.5|1757.5|1766|1760|1763.5|1757.5|27
1600866300000|2020-09-23 13:05:00|1763.8|1757.8|1765|1759|1766.3|1760.3|1763.8|1757.8|54
1600866600000|2020-09-23 13:10:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1764.3|1758.3|28
1600866900000|2020-09-23 13:15:00|1765.5|1759.5|1766|1760|1767.8|1761.8|1765.3|1759.3|48
1600867200000|2020-09-23 13:20:00|1765.8|1759.8|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|27
1600867500000|2020-09-23 13:25:00|1766|1760|1765.5|1759.5|1766.3|1760.3|1764.8|1758.8|34
1600867800000|2020-09-23 13:30:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1764|1758|37
1600868100000|2020-09-23 13:35:00|1765.8|1759.8|1764.3|1758.3|1766.5|1760.5|1764.3|1758.3|32
1600868400000|2020-09-23 13:40:00|1763|1757|1763.8|1757.8|1764|1758|1762.8|1756.8|20
1600868700000|2020-09-23 13:45:00|1764.3|1758.3|1764.3|1758.3|1765.3|1759.3|1763.5|1757.5|21
1600869000000|2020-09-23 13:50:00|1764|1758|1763.3|1757.3|1764|1758|1763.3|1757.3|13
1600869300000|2020-09-23 13:55:00|1763|1757|1763.3|1757.3|1763.3|1757.3|1763|1757|2
1600869600000|2020-09-23 14:00:00|1763.5|1757.5|1763.8|1757.8|1764.3|1758.3|1763.5|1757.5|17
1600869900000|2020-09-23 14:05:00|1763.3|1757.3|1763.8|1757.8|1764|1758|1763|1757|12
1600870200000|2020-09-23 14:10:00|1764|1758|1761|1755|1764|1758|1761|1755|20
1600870500000|2020-09-23 14:15:00|1760.8|1754.8|1757.3|1751.3|1761|1755|1756.3|1750.3|71
1600870800000|2020-09-23 14:20:00|1757.5|1751.5|1759.8|1753.8|1760|1754|1757.5|1751.5|58
1600871100000|2020-09-23 14:25:00|1759.5|1753.5|1758.5|1752.5|1761.5|1755.5|1758.3|1752.3|49
1600871400000|2020-09-23 14:30:00|1758.3|1752.3|1759.3|1753.3|1760.3|1754.3|1757.3|1751.3|45
1600871700000|2020-09-23 14:35:00|1759|1753|1756.8|1750.8|1759|1753|1756.8|1750.8|34
1600872000000|2020-09-23 14:40:00|1756.5|1750.5|1758.5|1752.5|1758.8|1752.8|1756.5|1750.5|43
1600872300000|2020-09-23 14:45:00|1758.3|1752.3|1758.5|1752.5|1759.8|1753.8|1758.3|1752.3|30
1600872600000|2020-09-23 14:50:00|1759.3|1753.3|1756.8|1750.8|1759.5|1753.5|1756.8|1750.8|36
1600872900000|2020-09-23 14:55:00|1757|1751|1756|1750|1758.3|1752.3|1755.5|1749.5|32
1600873200000|2020-09-23 15:00:00|1755.8|1749.8|1756.5|1750.5|1757.5|1751.5|1755|1749|74
1600873500000|2020-09-23 15:05:00|1756.3|1750.3|1759.5|1753.5|1759.8|1753.8|1756.3|1750.3|37
1600873800000|2020-09-23 15:10:00|1759.8|1753.8|1759.3|1753.3|1760.5|1754.5|1758.5|1752.5|35
1600874100000|2020-09-23 15:15:00|1759.5|1753.5|1760.8|1754.8|1761.8|1755.8|1759.3|1753.3|54
1600874400000|2020-09-23 15:20:00|1760.3|1754.3|1761.8|1755.8|1761.8|1755.8|1760|1754|11
1600874700000|2020-09-23 15:25:00|1762|1756|1760.5|1754.5|1762.3|1756.3|1759.8|1753.8|26
1600875000000|2020-09-23 15:30:00|1760|1754|1757.3|1751.3|1760.3|1754.3|1755.8|1749.8|85
1600875300000|2020-09-23 15:35:00|1757.5|1751.5|1761.3|1755.3|1761.3|1755.3|1757.5|1751.5|49
1600875600000|2020-09-23 15:40:00|1761.5|1755.5|1761.5|1755.5|1763.3|1757.3|1760.8|1754.8|35
1600875900000|2020-09-23 15:45:00|1761.8|1755.8|1760.5|1754.5|1762.3|1756.3|1760|1754|28
1600876200000|2020-09-23 15:50:00|1760.3|1754.3|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|14
1600876500000|2020-09-23 15:55:00|1761.5|1755.5|1762.8|1756.8|1763.3|1757.3|1761.3|1755.3|24
1600876800000|2020-09-23 16:00:00|1762.5|1756.5|1762.5|1756.5|1763.3|1757.3|1762|1756|18
1600877100000|2020-09-23 16:05:00|1762.8|1756.8|1761.8|1755.8|1762.8|1756.8|1761.5|1755.5|9
1600877400000|2020-09-23 16:10:00|1761.5|1755.5|1761.3|1755.3|1762.8|1756.8|1761.3|1755.3|11
1600877700000|2020-09-23 16:15:00|1761.5|1755.5|1762|1756|1762|1756|1761.5|1755.5|3
1600878000000|2020-09-23 16:20:00|1762.3|1756.3|1760.8|1754.8|1762.3|1756.3|1760.5|1754.5|11
1600878300000|2020-09-23 16:25:00|1761|1755|1761|1755|1761.8|1755.8|1760.8|1754.8|14
1600878600000|2020-09-23 16:30:00|1761.3|1755.3|1760.8|1754.8|1762.3|1756.3|1760.3|1754.3|15
1600878900000|2020-09-23 16:35:00|1761|1755|1761.5|1755.5|1761.5|1755.5|1760.5|1754.5|8
1600879200000|2020-09-23 16:40:00|1761.8|1755.8|1760.5|1754.5|1762|1756|1760.5|1754.5|14
1600879500000|2020-09-23 16:45:00|1760.3|1754.3|1761|1755|1761|1755|1760.3|1754.3|6
1600879800000|2020-09-23 16:50:00|1761.3|1755.3|1760.5|1754.5|1761.3|1755.3|1760.5|1754.5|10
1600880100000|2020-09-23 16:55:00|1760.8|1754.8|1760.5|1754.5|1761|1755|1760.5|1754.5|4
1600905600000|2020-09-24 00:00:00|1756.9|1750.9|1755.9|1749.9|1756.9|1750.9|1755.9|1749.9|7
1600905900000|2020-09-24 00:05:00|1756.1|1750.1|1756.8|1750.8|1756.8|1750.8|1756.1|1750.1|4
1600906200000|2020-09-24 00:10:00|1756.6|1750.6|1756.6|1750.6|1756.6|1750.6|1756.6|1750.6|1
1600906500000|2020-09-24 00:15:00|1756.5|1750.5|1756.9|1750.9|1756.9|1750.9|1756.5|1750.5|2
1600906800000|2020-09-24 00:20:00|1756.8|1750.8|1756.3|1750.3|1756.8|1750.8|1756.3|1750.3|3
1600907100000|2020-09-24 00:25:00|1756|1750|1755.9|1749.9|1756.5|1750.5|1755.8|1749.8|9
1600907400000|2020-09-24 00:30:00|1755.8|1749.8|1755.5|1749.5|1755.8|1749.8|1754.9|1748.9|9
1600908000000|2020-09-24 00:40:00|1755.8|1749.8|1755.8|1749.8|1755.8|1749.8|1755.8|1749.8|1
1600908900000|2020-09-24 00:55:00|1756|1750|1756.8|1750.8|1756.8|1750.8|1756|1750|4
1600909200000|2020-09-24 01:00:00|1756.5|1750.5|1755|1749|1756.5|1750.5|1753.4|1747.4|50
1600909500000|2020-09-24 01:05:00|1754.8|1748.8|1753.3|1747.3|1754.8|1748.8|1752.4|1746.4|20
1600909800000|2020-09-24 01:10:00|1753.1|1747.1|1746|1740|1753.1|1747.1|1746|1740|133
1600910100000|2020-09-24 01:15:00|1746.3|1740.3|1747.5|1741.5|1747.5|1741.5|1745.8|1739.8|59
1600910400000|2020-09-24 01:20:00|1747.3|1741.3|1750.4|1744.4|1750.4|1744.4|1746.4|1740.4|30
1600910700000|2020-09-24 01:25:00|1750.6|1744.6|1749.6|1743.6|1751.5|1745.5|1749.6|1743.6|23
1600911000000|2020-09-24 01:30:00|1749.8|1743.8|1749.5|1743.5|1750|1744|1747.8|1741.8|53
1600911300000|2020-09-24 01:35:00|1749.4|1743.4|1747.8|1741.8|1749.4|1743.4|1746.9|1740.9|52
1600911600000|2020-09-24 01:40:00|1747.9|1741.9|1748.1|1742.1|1748.8|1742.8|1747.5|1741.5|11
1600911900000|2020-09-24 01:45:00|1748.4|1742.4|1747.5|1741.5|1748.9|1742.9|1747.5|1741.5|8
1600912200000|2020-09-24 01:50:00|1747.1|1741.1|1746.3|1740.3|1747.1|1741.1|1745.5|1739.5|24
1600912500000|2020-09-24 01:55:00|1746.1|1740.1|1745.9|1739.9|1746.1|1740.1|1745.5|1739.5|7
1600912800000|2020-09-24 02:00:00|1745.6|1739.6|1746|1740|1746|1740|1745.1|1739.1|25
1600913100000|2020-09-24 02:05:00|1745.9|1739.9|1746.5|1740.5|1746.5|1740.5|1745.9|1739.9|5
1600913400000|2020-09-24 02:10:00|1746.3|1740.3|1745.8|1739.8|1747|1741|1745.5|1739.5|41
1600913700000|2020-09-24 02:15:00|1745.6|1739.6|1746.3|1740.3|1746.3|1740.3|1745.4|1739.4|6
1600914000000|2020-09-24 02:20:00|1746.4|1740.4|1748|1742|1748.1|1742.1|1746.4|1740.4|9
1600914300000|2020-09-24 02:25:00|1748.1|1742.1|1749.1|1743.1|1749.8|1743.8|1747.9|1741.9|13
1600914600000|2020-09-24 02:30:00|1749|1743|1746.1|1740.1|1749.1|1743.1|1745.9|1739.9|82
1600914900000|2020-09-24 02:35:00|1746|1740|1747|1741|1747|1741|1745.4|1739.4|40
1600915200000|2020-09-24 02:40:00|1747.3|1741.3|1748.1|1742.1|1750|1744|1747.3|1741.3|15
1600915500000|2020-09-24 02:45:00|1748|1742|1747.8|1741.8|1748.5|1742.5|1747.8|1741.8|18
1600915800000|2020-09-24 02:50:00|1748|1742|1748.5|1742.5|1748.5|1742.5|1747.3|1741.3|30
1600916100000|2020-09-24 02:55:00|1749|1743|1745.8|1739.8|1749.6|1743.6|1745.8|1739.8|35
1600916400000|2020-09-24 03:00:00|1745.5|1739.5|1745.3|1739.3|1745.9|1739.9|1745.3|1739.3|20
1600916700000|2020-09-24 03:05:00|1745|1739|1745.4|1739.4|1745.8|1739.8|1744.9|1738.9|21
1600917000000|2020-09-24 03:10:00|1745.5|1739.5|1746.3|1740.3|1746.9|1740.9|1744.6|1738.6|23
1600917300000|2020-09-24 03:15:00|1746|1740|1745|1739|1746|1740|1744.9|1738.9|7
1600917600000|2020-09-24 03:20:00|1744.9|1738.9|1745|1739|1745.8|1739.8|1744.1|1738.1|20
1600917900000|2020-09-24 03:25:00|1745.1|1739.1|1746.3|1740.3|1746.4|1740.4|1744.9|1738.9|12
1600918200000|2020-09-24 03:30:00|1746.5|1740.5|1746.3|1740.3|1747|1741|1746.3|1740.3|10
1600918500000|2020-09-24 03:35:00|1746|1740|1746.1|1740.1|1746.3|1740.3|1746|1740|3
1600918800000|2020-09-24 03:40:00|1746.3|1740.3|1746.3|1740.3|1746.8|1740.8|1746|1740|6
1600919100000|2020-09-24 03:45:00|1746.6|1740.6|1747.1|1741.1|1747.1|1741.1|1746.6|1740.6|3
1600919400000|2020-09-24 03:50:00|1746.9|1740.9|1746.8|1740.8|1746.9|1740.9|1746.3|1740.3|6
1600919700000|2020-09-24 03:55:00|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1
1600920000000|2020-09-24 04:00:00|1746.5|1740.5|1746.3|1740.3|1746.8|1740.8|1746.3|1740.3|4
1600920300000|2020-09-24 04:05:00|1746.4|1740.4|1746.3|1740.3|1746.4|1740.4|1746.3|1740.3|2
1600920600000|2020-09-24 04:10:00|1746.5|1740.5|1746.8|1740.8|1746.8|1740.8|1746.5|1740.5|3
1600920900000|2020-09-24 04:15:00|1746.6|1740.6|1746.3|1740.3|1746.6|1740.6|1746.3|1740.3|3
1600921200000|2020-09-24 04:20:00|1746.4|1740.4|1746.8|1740.8|1747.8|1741.8|1746.4|1740.4|6
1600921500000|2020-09-24 04:25:00|1747|1741|1747|1741|1747|1741|1747|1741|1
1600921800000|2020-09-24 04:30:00|1746.9|1740.9|1747.3|1741.3|1747.8|1741.8|1746.8|1740.8|11
1600922100000|2020-09-24 04:35:00|1747.5|1741.5|1748.1|1742.1|1748.1|1742.1|1747.5|1741.5|4
1600922400000|2020-09-24 04:40:00|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1
1600922700000|2020-09-24 04:45:00|1748.1|1742.1|1748.3|1742.3|1748.3|1742.3|1747.9|1741.9|4
1600923000000|2020-09-24 04:50:00|1748.4|1742.4|1748.4|1742.4|1748.6|1742.6|1748.4|1742.4|3
1600923300000|2020-09-24 04:55:00|1748.3|1742.3|1744.6|1738.6|1748.3|1742.3|1744.4|1738.4|19
1600923600000|2020-09-24 05:00:00|1744.8|1738.8|1745|1739|1745.5|1739.5|1744.8|1738.8|12
1600923900000|2020-09-24 05:05:00|1745.3|1739.3|1745.6|1739.6|1745.8|1739.8|1744.9|1738.9|12
1600924200000|2020-09-24 05:10:00|1745.8|1739.8|1745.9|1739.9|1746.1|1740.1|1745.5|1739.5|7
1600924500000|2020-09-24 05:15:00|1746.1|1740.1|1746.5|1740.5|1747|1741|1745.5|1739.5|12
1600924800000|2020-09-24 05:20:00|1746.4|1740.4|1746.9|1740.9|1746.9|1740.9|1746.3|1740.3|9
1600925100000|2020-09-24 05:25:00|1746.6|1740.6|1746.9|1740.9|1747|1741|1746.6|1740.6|7
1600925400000|2020-09-24 05:30:00|1747|1741|1749.5|1743.5|1749.6|1743.6|1746.6|1740.6|26
1600925700000|2020-09-24 05:35:00|1749.6|1743.6|1746.5|1740.5|1749.6|1743.6|1746.3|1740.3|33
1600926000000|2020-09-24 05:40:00|1746.6|1740.6|1747.5|1741.5|1747.5|1741.5|1745.9|1739.9|23
1600926300000|2020-09-24 05:45:00|1747.3|1741.3|1747|1741|1747.5|1741.5|1746.4|1740.4|27
1600926600000|2020-09-24 05:50:00|1746.8|1740.8|1747|1741|1747.3|1741.3|1746.5|1740.5|24
1600926900000|2020-09-24 05:55:00|1746.8|1740.8|1747.9|1741.9|1748.1|1742.1|1746.4|1740.4|15
1600927200000|2020-09-24 06:00:00|1748|1742|1749.3|1743.3|1750|1744|1747.5|1741.5|51
1600927500000|2020-09-24 06:05:00|1749.4|1743.4|1749|1743|1749.4|1743.4|1748.1|1742.1|23
1600927800000|2020-09-24 06:10:00|1748.6|1742.6|1746.5|1740.5|1749.1|1743.1|1746.5|1740.5|34
1600928100000|2020-09-24 06:15:00|1745.9|1739.9|1744.4|1738.4|1746.4|1740.4|1744.4|1738.4|27
1600928400000|2020-09-24 06:20:00|1744.3|1738.3|1743.5|1737.5|1744.8|1738.8|1742.3|1736.3|42
1600928700000|2020-09-24 06:25:00|1743.6|1737.6|1742.9|1736.9|1743.6|1737.6|1742.3|1736.3|21
1600929000000|2020-09-24 06:30:00|1742.8|1736.8|1743.9|1737.9|1744.4|1738.4|1742.8|1736.8|17
1600929300000|2020-09-24 06:35:00|1744.1|1738.1|1743.9|1737.9|1744.4|1738.4|1743.4|1737.4|36
1600929600000|2020-09-24 06:40:00|1744|1738|1743.8|1737.8|1745.3|1739.3|1743.4|1737.4|40
1600929900000|2020-09-24 06:45:00|1743.9|1737.9|1743|1737|1744.4|1738.4|1742.8|1736.8|24
1600930200000|2020-09-24 06:50:00|1742.9|1736.9|1740.3|1734.3|1742.9|1736.9|1740.3|1734.3|24
1600930500000|2020-09-24 06:55:00|1740.5|1734.5|1740.5|1734.5|1741.3|1735.3|1740.3|1734.3|31
1600930800000|2020-09-24 07:00:00|1740.3|1734.3|1741|1735|1742|1736|1739.5|1733.5|44
1600931100000|2020-09-24 07:05:00|1740.8|1734.8|1740.8|1734.8|1741.3|1735.3|1740.3|1734.3|10
1600931400000|2020-09-24 07:10:00|1741|1735|1740.3|1734.3|1741|1735|1740.3|1734.3|8
1600931700000|2020-09-24 07:15:00|1740|1734|1741.3|1735.3|1741.5|1735.5|1739.3|1733.3|23
1600932000000|2020-09-24 07:20:00|1741.8|1735.8|1740.3|1734.3|1741.8|1735.8|1740|1734|17
1600932300000|2020-09-24 07:25:00|1740.8|1734.8|1740.5|1734.5|1741.5|1735.5|1739.5|1733.5|29
1600932600000|2020-09-24 07:30:00|1740.8|1734.8|1742.8|1736.8|1742.8|1736.8|1740.5|1734.5|16
1600932900000|2020-09-24 07:35:00|1742.5|1736.5|1742.3|1736.3|1742.5|1736.5|1741.5|1735.5|19
1600933200000|2020-09-24 07:40:00|1742.5|1736.5|1742|1736|1742.8|1736.8|1742|1736|14
1600933500000|2020-09-24 07:45:00|1741.5|1735.5|1742.3|1736.3|1742.3|1736.3|1741.5|1735.5|3
1600933800000|2020-09-24 07:50:00|1742.5|1736.5|1741.5|1735.5|1743.5|1737.5|1741|1735|23
1600934100000|2020-09-24 07:55:00|1741.3|1735.3|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|7
1600934400000|2020-09-24 08:00:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|13
1600934700000|2020-09-24 08:05:00|1741|1735|1741.3|1735.3|1741.5|1735.5|1741|1735|8
1600935000000|2020-09-24 08:10:00|1741|1735|1740.5|1734.5|1741.3|1735.3|1740.5|1734.5|13
1600935300000|2020-09-24 08:15:00|1740.3|1734.3|1740|1734|1740.5|1734.5|1739.8|1733.8|15
1600935600000|2020-09-24 08:20:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|9
1600935900000|2020-09-24 08:25:00|1740.8|1734.8|1741.3|1735.3|1741.8|1735.8|1740.8|1734.8|13
1600936200000|2020-09-24 08:30:00|1741|1735|1740.8|1734.8|1741.3|1735.3|1740.5|1734.5|7
1600936500000|2020-09-24 08:35:00|1741|1735|1741.3|1735.3|1741.8|1735.8|1741|1735|11
1600936800000|2020-09-24 08:40:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|6
1600937100000|2020-09-24 08:45:00|1741|1735|1741.8|1735.8|1741.8|1735.8|1740.8|1734.8|14
1600937400000|2020-09-24 08:50:00|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1741|1735|3
1600937700000|2020-09-24 08:55:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|8
1600938000000|2020-09-24 09:00:00|1741.5|1735.5|1740.3|1734.3|1741.5|1735.5|1740.3|1734.3|8
1600938300000|2020-09-24 09:05:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1740|1734|2
1600938600000|2020-09-24 09:10:00|1740.5|1734.5|1740.3|1734.3|1741.3|1735.3|1740.3|1734.3|4
1600938900000|2020-09-24 09:15:00|1740.5|1734.5|1740.5|1734.5|1740.8|1734.8|1740.3|1734.3|11
1600939200000|2020-09-24 09:20:00|1740.8|1734.8|1740.3|1734.3|1740.8|1734.8|1740.3|1734.3|3
1600939800000|2020-09-24 09:30:00|1740.5|1734.5|1740.8|1734.8|1740.8|1734.8|1740.3|1734.3|10
1600940100000|2020-09-24 09:35:00|1740.5|1734.5|1739|1733|1740.8|1734.8|1738.8|1732.8|21
1600940400000|2020-09-24 09:40:00|1738.8|1732.8|1739|1733|1739.3|1733.3|1737.5|1731.5|35
1600940700000|2020-09-24 09:45:00|1738.8|1732.8|1737|1731|1738.8|1732.8|1736.8|1730.8|18
1600941000000|2020-09-24 09:50:00|1737.3|1731.3|1737.5|1731.5|1737.8|1731.8|1737.3|1731.3|10
1600941300000|2020-09-24 09:55:00|1737.8|1731.8|1738.3|1732.3|1738.8|1732.8|1737.3|1731.3|23
1600941600000|2020-09-24 10:00:00|1738.5|1732.5|1739.3|1733.3|1739.3|1733.3|1738.5|1732.5|18
1600941900000|2020-09-24 10:05:00|1739|1733|1739.8|1733.8|1739.8|1733.8|1739|1733|9
1600942200000|2020-09-24 10:10:00|1739.5|1733.5|1738.8|1732.8|1739.8|1733.8|1738.8|1732.8|17
1600942500000|2020-09-24 10:15:00|1739|1733|1738.8|1732.8|1739.3|1733.3|1738.8|1732.8|11
1600942800000|2020-09-24 10:20:00|1738.3|1732.3|1738.3|1732.3|1739|1733|1738.3|1732.3|15
1600943100000|2020-09-24 10:25:00|1738.5|1732.5|1737.5|1731.5|1738.5|1732.5|1737.3|1731.3|10
1600943400000|2020-09-24 10:30:00|1737.3|1731.3|1736.8|1730.8|1737.5|1731.5|1736.8|1730.8|28
1600943700000|2020-09-24 10:35:00|1736.5|1730.5|1737.8|1731.8|1737.8|1731.8|1736.3|1730.3|12
1600944000000|2020-09-24 10:40:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737|1731|5
1600944300000|2020-09-24 10:45:00|1738|1732|1738.3|1732.3|1738.3|1732.3|1738|1732|4
1600944600000|2020-09-24 10:50:00|1738|1732|1738.8|1732.8|1738.8|1732.8|1737.8|1731.8|11
1600944900000|2020-09-24 10:55:00|1739|1733|1738.8|1732.8|1739.5|1733.5|1738.3|1732.3|21
1600945200000|2020-09-24 11:00:00|1739|1733|1738.8|1732.8|1739.3|1733.3|1738.8|1732.8|3
1600945500000|2020-09-24 11:05:00|1738.3|1732.3|1738.3|1732.3|1738.5|1732.5|1738.3|1732.3|3
1600945800000|2020-09-24 11:10:00|1738.5|1732.5|1738.8|1732.8|1739|1733|1738.5|1732.5|4
1600946100000|2020-09-24 11:15:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|6
1600946400000|2020-09-24 11:20:00|1738.5|1732.5|1738.8|1732.8|1739.3|1733.3|1738.3|1732.3|15
1600946700000|2020-09-24 11:25:00|1738.5|1732.5|1738.8|1732.8|1738.8|1732.8|1738.3|1732.3|11
1600947000000|2020-09-24 11:30:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|10
1600947300000|2020-09-24 11:35:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|18
1600947600000|2020-09-24 11:40:00|1738.5|1732.5|1737.5|1731.5|1738.8|1732.8|1737.3|1731.3|9
1600947900000|2020-09-24 11:45:00|1737.3|1731.3|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|3
1600948200000|2020-09-24 11:50:00|1737.3|1731.3|1737.5|1731.5|1737.5|1731.5|1736.8|1730.8|5
1600948500000|2020-09-24 11:55:00|1737.3|1731.3|1738.3|1732.3|1738.5|1732.5|1736.8|1730.8|33
1600948800000|2020-09-24 12:00:00|1738.8|1732.8|1737.3|1731.3|1738.8|1732.8|1736.5|1730.5|49
1600949100000|2020-09-24 12:05:00|1737.5|1731.5|1737.3|1731.3|1738.3|1732.3|1737.3|1731.3|7
1600949400000|2020-09-24 12:10:00|1737.5|1731.5|1737.8|1731.8|1738.3|1732.3|1737.3|1731.3|17
1600949700000|2020-09-24 12:15:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1737.5|1731.5|26
1600950000000|2020-09-24 12:20:00|1739.3|1733.3|1739.5|1733.5|1739.8|1733.8|1739|1733|18
1600950300000|2020-09-24 12:25:00|1739.8|1733.8|1739|1733|1740|1734|1738.5|1732.5|11
1600950600000|2020-09-24 12:30:00|1738.8|1732.8|1737.5|1731.5|1739|1733|1737.5|1731.5|23
1600950900000|2020-09-24 12:35:00|1737.8|1731.8|1736.8|1730.8|1738|1732|1736.5|1730.5|21
1600951200000|2020-09-24 12:40:00|1736.5|1730.5|1736.5|1730.5|1737.5|1731.5|1736.3|1730.3|23
1600951500000|2020-09-24 12:45:00|1736.3|1730.3|1736|1730|1737|1731|1735.3|1729.3|32
1600951800000|2020-09-24 12:50:00|1735.8|1729.8|1735.8|1729.8|1736.5|1730.5|1735|1729|54
1600952100000|2020-09-24 12:55:00|1735.5|1729.5|1736.8|1730.8|1736.8|1730.8|1735|1729|36
1600952400000|2020-09-24 13:00:00|1736.5|1730.5|1733.8|1727.8|1737|1731|1733.5|1727.5|119
1600952700000|2020-09-24 13:05:00|1733.5|1727.5|1732.5|1726.5|1734|1728|1732|1726|91
1600953000000|2020-09-24 13:10:00|1732.8|1726.8|1729.8|1723.8|1733|1727|1729.3|1723.3|72
1600953300000|2020-09-24 13:15:00|1729.5|1723.5|1731.3|1725.3|1732.8|1726.8|1729.3|1723.3|70
1600953600000|2020-09-24 13:20:00|1731|1725|1730|1724|1731.3|1725.3|1729.3|1723.3|80
1600953900000|2020-09-24 13:25:00|1729.5|1723.5|1733.3|1727.3|1734|1728|1729.5|1723.5|46
1600954200000|2020-09-24 13:30:00|1733|1727|1732.8|1726.8|1734.8|1728.8|1732.5|1726.5|60
1600954500000|2020-09-24 13:35:00|1732.5|1726.5|1731.5|1725.5|1733.8|1727.8|1731.3|1725.3|56
1600954800000|2020-09-24 13:40:00|1731.3|1725.3|1734.3|1728.3|1734.8|1728.8|1731.3|1725.3|57
1600955100000|2020-09-24 13:45:00|1733.8|1727.8|1734.5|1728.5|1735.3|1729.3|1733.8|1727.8|44
1600955400000|2020-09-24 13:50:00|1734.8|1728.8|1737.8|1731.8|1738|1732|1734.5|1728.5|72
1600955700000|2020-09-24 13:55:00|1738|1732|1736.5|1730.5|1738|1732|1736|1730|53
1600956000000|2020-09-24 14:00:00|1736.8|1730.8|1738.8|1732.8|1739.8|1733.8|1736.8|1730.8|86
1600956300000|2020-09-24 14:05:00|1739|1733|1740.5|1734.5|1740.8|1734.8|1737.3|1731.3|89
1600956600000|2020-09-24 14:10:00|1740.3|1734.3|1739.5|1733.5|1740.8|1734.8|1739.3|1733.3|46
1600956900000|2020-09-24 14:15:00|1739.8|1733.8|1740.3|1734.3|1742.3|1736.3|1739.8|1733.8|44
1600957200000|2020-09-24 14:20:00|1740.5|1734.5|1740|1734|1741.8|1735.8|1739.5|1733.5|78
1600957500000|2020-09-24 14:25:00|1740.3|1734.3|1738.3|1732.3|1740.5|1734.5|1737.5|1731.5|48
1600957800000|2020-09-24 14:30:00|1737.5|1731.5|1735.3|1729.3|1737.5|1731.5|1734|1728|68
1600958100000|2020-09-24 14:35:00|1735.5|1729.5|1738|1732|1738.8|1732.8|1734.8|1728.8|59
1600958400000|2020-09-24 14:40:00|1737.8|1731.8|1735.3|1729.3|1739|1733|1735.3|1729.3|51
1600958700000|2020-09-24 14:45:00|1735.5|1729.5|1737.8|1731.8|1738.5|1732.5|1735.5|1729.5|44
1600959000000|2020-09-24 14:50:00|1738|1732|1738.3|1732.3|1739|1733|1737|1731|35
1600959300000|2020-09-24 14:55:00|1738.5|1732.5|1742|1736|1742.5|1736.5|1738.3|1732.3|79
1600959600000|2020-09-24 15:00:00|1741.8|1735.8|1741.8|1735.8|1743|1737|1740.3|1734.3|46
1600959900000|2020-09-24 15:05:00|1742|1736|1744|1738|1745.5|1739.5|1741.8|1735.8|52
1600960200000|2020-09-24 15:10:00|1744.3|1738.3|1744.8|1738.8|1745|1739|1743.5|1737.5|45
1600960500000|2020-09-24 15:15:00|1744.5|1738.5|1743.5|1737.5|1744.8|1738.8|1743|1737|43
1600960800000|2020-09-24 15:20:00|1743|1737|1743.5|1737.5|1744.5|1738.5|1743|1737|38
1600961100000|2020-09-24 15:25:00|1743.8|1737.8|1744.8|1738.8|1745|1739|1743.3|1737.3|27
1600961400000|2020-09-24 15:30:00|1744.3|1738.3|1741.5|1735.5|1744.3|1738.3|1740.5|1734.5|136
1600961700000|2020-09-24 15:35:00|1741.3|1735.3|1746.3|1740.3|1747.3|1741.3|1741.3|1735.3|48
1600962000000|2020-09-24 15:40:00|1746.5|1740.5|1746.3|1740.3|1746.5|1740.5|1743.5|1737.5|24
1600962300000|2020-09-24 15:45:00|1746|1740|1745.5|1739.5|1746.3|1740.3|1744.8|1738.8|24
1600962600000|2020-09-24 15:50:00|1745.8|1739.8|1745.3|1739.3|1745.8|1739.8|1744.5|1738.5|17
1600962900000|2020-09-24 15:55:00|1745|1739|1745.5|1739.5|1745.8|1739.8|1744.5|1738.5|23
1600963200000|2020-09-24 16:00:00|1745.8|1739.8|1746.8|1740.8|1746.8|1740.8|1745.5|1739.5|8
1600963500000|2020-09-24 16:05:00|1747.8|1741.8|1748.3|1742.3|1748.5|1742.5|1747.8|1741.8|9
1600963800000|2020-09-24 16:10:00|1748.5|1742.5|1748|1742|1748.8|1742.8|1748|1742|9
1600964100000|2020-09-24 16:15:00|1748.3|1742.3|1748.3|1742.3|1748.5|1742.5|1747.5|1741.5|10
1600964400000|2020-09-24 16:20:00|1748.5|1742.5|1749.8|1743.8|1749.8|1743.8|1748|1742|29
1600964700000|2020-09-24 16:25:00|1750|1744|1748.3|1742.3|1750.8|1744.8|1748|1742|36
1600965000000|2020-09-24 16:30:00|1748.5|1742.5|1748|1742|1748.5|1742.5|1747.8|1741.8|12
1600965300000|2020-09-24 16:35:00|1748.3|1742.3|1748.8|1742.8|1749.5|1743.5|1748|1742|9
1600965600000|2020-09-24 16:40:00|1749.3|1743.3|1750.5|1744.5|1751.8|1745.8|1749.3|1743.3|17
1600965900000|2020-09-24 16:45:00|1750.3|1744.3|1751.3|1745.3|1751.3|1745.3|1750.3|1744.3|14
1600966200000|2020-09-24 16:50:00|1751.5|1745.5|1751.3|1745.3|1751.5|1745.5|1751.3|1745.3|8
1600966500000|2020-09-24 16:55:00|1751.5|1745.5|1750.8|1744.8|1751.5|1745.5|1750.8|1744.8|11
1600992000000|2020-09-25 00:00:00|1753.3|1747.3|1751|1745|1753.3|1747.3|1750.1|1744.1|11
1600992300000|2020-09-25 00:05:00|1750.9|1744.9|1750.5|1744.5|1750.9|1744.9|1750.4|1744.4|4
1600992600000|2020-09-25 00:10:00|1750.4|1744.4|1749.3|1743.3|1750.4|1744.4|1749.3|1743.3|5
1600992900000|2020-09-25 00:15:00|1749|1743|1748.8|1742.8|1749|1743|1748.8|1742.8|2
1600993200000|2020-09-25 00:20:00|1748.3|1742.3|1748|1742|1748.3|1742.3|1748|1742|2
1600993500000|2020-09-25 00:25:00|1747.4|1741.4|1748|1742|1748|1742|1747.4|1741.4|4
1600994100000|2020-09-25 00:35:00|1748.1|1742.1|1749.4|1743.4|1749.4|1743.4|1748.1|1742.1|5
1600994400000|2020-09-25 00:40:00|1750.3|1744.3|1750.5|1744.5|1750.8|1744.8|1750.3|1744.3|4
1600994700000|2020-09-25 00:45:00|1750|1744|1750.3|1744.3|1750.3|1744.3|1749.1|1743.1|9
1600995000000|2020-09-25 00:50:00|1750.6|1744.6|1750.5|1744.5|1750.8|1744.8|1750.1|1744.1|7
1600995300000|2020-09-25 00:55:00|1751.1|1745.1|1751.1|1745.1|1751.4|1745.4|1751|1745|5
1600995600000|2020-09-25 01:00:00|1751.4|1745.4|1751.5|1745.5|1751.9|1745.9|1751.1|1745.1|20
1600995900000|2020-09-25 01:05:00|1751|1745|1749.3|1743.3|1752.8|1746.8|1749.3|1743.3|43
1600996200000|2020-09-25 01:10:00|1749.4|1743.4|1752.3|1746.3|1752.8|1746.8|1749.1|1743.1|19
1600996500000|2020-09-25 01:15:00|1752.1|1746.1|1750.8|1744.8|1752.3|1746.3|1750.1|1744.1|20
1600996800000|2020-09-25 01:20:00|1751.3|1745.3|1751.8|1745.8|1752|1746|1750.5|1744.5|20
1600997100000|2020-09-25 01:25:00|1752.1|1746.1|1751.6|1745.6|1752.6|1746.6|1751.6|1745.6|14
1600997400000|2020-09-25 01:30:00|1751.4|1745.4|1750.3|1744.3|1751.4|1745.4|1750.3|1744.3|18
1600997700000|2020-09-25 01:35:00|1750|1744|1749.5|1743.5|1750|1744|1749.4|1743.4|5
1600998000000|2020-09-25 01:40:00|1749.6|1743.6|1750.8|1744.8|1751|1745|1749.6|1743.6|18
1600998300000|2020-09-25 01:45:00|1750.6|1744.6|1749.5|1743.5|1750.9|1744.9|1749.5|1743.5|11
1600998600000|2020-09-25 01:50:00|1749.6|1743.6|1750.8|1744.8|1750.8|1744.8|1749.4|1743.4|13
1600998900000|2020-09-25 01:55:00|1750.9|1744.9|1751.4|1745.4|1752|1746|1750.9|1744.9|10
1600999200000|2020-09-25 02:00:00|1751.5|1745.5|1750.8|1744.8|1751.5|1745.5|1750.8|1744.8|10
1600999500000|2020-09-25 02:05:00|1750.9|1744.9|1751.3|1745.3|1751.3|1745.3|1750.6|1744.6|12
1600999800000|2020-09-25 02:10:00|1751.5|1745.5|1753|1747|1753.3|1747.3|1751.5|1745.5|11
1601000100000|2020-09-25 02:15:00|1752.9|1746.9|1753|1747|1753.1|1747.1|1752.6|1746.6|6
1601000400000|2020-09-25 02:20:00|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1
1601001000000|2020-09-25 02:30:00|1753.3|1747.3|1753.3|1747.3|1753.9|1747.9|1753|1747|15
1601001300000|2020-09-25 02:35:00|1752.9|1746.9|1752.1|1746.1|1753|1747|1752.1|1746.1|7
1601001600000|2020-09-25 02:40:00|1751.1|1745.1|1752|1746|1752|1746|1751.1|1745.1|5
1601001900000|2020-09-25 02:45:00|1752.3|1746.3|1750.8|1744.8|1752.3|1746.3|1750|1744|38
1601002200000|2020-09-25 02:50:00|1751.1|1745.1|1751.8|1745.8|1752.3|1746.3|1751.1|1745.1|12
1601002500000|2020-09-25 02:55:00|1751.6|1745.6|1750.8|1744.8|1751.6|1745.6|1749.6|1743.6|32
1601002800000|2020-09-25 03:00:00|1750.4|1744.4|1750.8|1744.8|1750.8|1744.8|1749.9|1743.9|6
1601003100000|2020-09-25 03:05:00|1751.3|1745.3|1751.4|1745.4|1751.4|1745.4|1751.3|1745.3|2
1601003400000|2020-09-25 03:10:00|1751.5|1745.5|1752.5|1746.5|1752.5|1746.5|1751.5|1745.5|2
1601003700000|2020-09-25 03:15:00|1752.8|1746.8|1753.8|1747.8|1753.8|1747.8|1752.8|1746.8|7
1601004000000|2020-09-25 03:20:00|1753|1747|1753.3|1747.3|1753.6|1747.6|1753|1747|13
1601004300000|2020-09-25 03:25:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|4
1601004600000|2020-09-25 03:30:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|2
1601004900000|2020-09-25 03:35:00|1753|1747|1752.3|1746.3|1753.1|1747.1|1752.3|1746.3|6
1601006700000|2020-09-25 04:05:00|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1
1601007300000|2020-09-25 04:15:00|1752.4|1746.4|1751.9|1745.9|1752.4|1746.4|1751.9|1745.9|2
1601007600000|2020-09-25 04:20:00|1752|1746|1752|1746|1752|1746|1752|1746|1
1601008200000|2020-09-25 04:30:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1601008500000|2020-09-25 04:35:00|1752|1746|1751.5|1745.5|1752.1|1746.1|1751.5|1745.5|5
1601008800000|2020-09-25 04:40:00|1751.3|1745.3|1751.3|1745.3|1751.6|1745.6|1751.3|1745.3|5
1601009400000|2020-09-25 04:50:00|1751.6|1745.6|1751.6|1745.6|1751.8|1745.8|1751.6|1745.6|3
1601009700000|2020-09-25 04:55:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1601010000000|2020-09-25 05:00:00|1752.1|1746.1|1752.1|1746.1|1752.1|1746.1|1752.1|1746.1|1
1601010600000|2020-09-25 05:10:00|1752.4|1746.4|1752.3|1746.3|1752.6|1746.6|1752.3|1746.3|4
1601011200000|2020-09-25 05:20:00|1752.1|1746.1|1752.3|1746.3|1752.3|1746.3|1752.1|1746.1|2
1601011800000|2020-09-25 05:30:00|1751.9|1745.9|1753.3|1747.3|1753.8|1747.8|1751.3|1745.3|17
1601012100000|2020-09-25 05:35:00|1753.5|1747.5|1754.3|1748.3|1754.3|1748.3|1753.3|1747.3|13
1601012400000|2020-09-25 05:40:00|1754.5|1748.5|1754.8|1748.8|1754.9|1748.9|1754.5|1748.5|6
1601012700000|2020-09-25 05:45:00|1754.5|1748.5|1751|1745|1754.5|1748.5|1751|1745|13
1601013000000|2020-09-25 05:50:00|1752.3|1746.3|1750.3|1744.3|1752.4|1746.4|1750.3|1744.3|9
1601013300000|2020-09-25 05:55:00|1750|1744|1747.4|1741.4|1750|1744|1746.9|1740.9|17
1601013600000|2020-09-25 06:00:00|1747.5|1741.5|1748.5|1742.5|1750.3|1744.3|1747.5|1741.5|54
1601013900000|2020-09-25 06:05:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|17
1601014200000|2020-09-25 06:10:00|1750|1744|1751|1745|1751.6|1745.6|1750|1744|31
1601014500000|2020-09-25 06:15:00|1750.9|1744.9|1750|1744|1751|1745|1750|1744|10
1601014800000|2020-09-25 06:20:00|1749.9|1743.9|1749.8|1743.8|1749.9|1743.9|1749|1743|7
1601015400000|2020-09-25 06:30:00|1750.8|1744.8|1750.4|1744.4|1750.9|1744.9|1750.3|1744.3|10
1601015700000|2020-09-25 06:35:00|1749.6|1743.6|1751.5|1745.5|1751.9|1745.9|1749.6|1743.6|20
1601016000000|2020-09-25 06:40:00|1751.6|1745.6|1752.4|1746.4|1752.8|1746.8|1751.3|1745.3|18
1601016300000|2020-09-25 06:45:00|1752.3|1746.3|1752.8|1746.8|1754|1748|1752.3|1746.3|19
1601016600000|2020-09-25 06:50:00|1753|1747|1750.9|1744.9|1753.3|1747.3|1750.9|1744.9|22
1601016900000|2020-09-25 06:55:00|1751|1745|1751.3|1745.3|1751.3|1745.3|1749|1743|37
1601017200000|2020-09-25 07:00:00|1752|1746|1754.8|1748.8|1755|1749|1752|1746|60
1601017500000|2020-09-25 07:05:00|1754.5|1748.5|1753|1747|1754.5|1748.5|1751.8|1745.8|54
1601017800000|2020-09-25 07:10:00|1752.8|1746.8|1753.8|1747.8|1755|1749|1751.5|1745.5|52
1601018100000|2020-09-25 07:15:00|1754|1748|1754.5|1748.5|1755|1749|1753.3|1747.3|36
1601018400000|2020-09-25 07:20:00|1754.3|1748.3|1754.3|1748.3|1754.8|1748.8|1752.8|1746.8|26
1601018700000|2020-09-25 07:25:00|1754.8|1748.8|1754.8|1748.8|1755|1749|1753.3|1747.3|25
1601019000000|2020-09-25 07:30:00|1754.3|1748.3|1754.8|1748.8|1755|1749|1753.8|1747.8|13
1601019300000|2020-09-25 07:35:00|1755|1749|1757.5|1751.5|1757.5|1751.5|1755|1749|21
1601019600000|2020-09-25 07:40:00|1757.3|1751.3|1756|1750|1757.5|1751.5|1755.5|1749.5|20
1601019900000|2020-09-25 07:45:00|1755.8|1749.8|1756.3|1750.3|1756.8|1750.8|1755.5|1749.5|17
1601020200000|2020-09-25 07:50:00|1756.5|1750.5|1755.8|1749.8|1756.5|1750.5|1755.8|1749.8|5
1601020500000|2020-09-25 07:55:00|1756|1750|1756.3|1750.3|1756.5|1750.5|1756|1750|8
1601020800000|2020-09-25 08:00:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.5|1749.5|10
1601021100000|2020-09-25 08:05:00|1756|1750|1755|1749|1756|1750|1754.5|1748.5|22
1601021400000|2020-09-25 08:10:00|1754.8|1748.8|1753.8|1747.8|1754.8|1748.8|1752.8|1746.8|27
1601021700000|2020-09-25 08:15:00|1753.5|1747.5|1753.5|1747.5|1753.8|1747.8|1753|1747|24
1601022000000|2020-09-25 08:20:00|1753.8|1747.8|1754|1748|1754.5|1748.5|1753|1747|13
1601022300000|2020-09-25 08:25:00|1753.8|1747.8|1754.3|1748.3|1754.8|1748.8|1753.5|1747.5|11
1601022600000|2020-09-25 08:30:00|1754.8|1748.8|1754.8|1748.8|1755.3|1749.3|1754.5|1748.5|16
1601022900000|2020-09-25 08:35:00|1755|1749|1754.3|1748.3|1755.3|1749.3|1754.3|1748.3|9
1601023200000|2020-09-25 08:40:00|1754.5|1748.5|1754.5|1748.5|1754.8|1748.8|1754.3|1748.3|7
1601023500000|2020-09-25 08:45:00|1754.3|1748.3|1754.3|1748.3|1754.8|1748.8|1754.3|1748.3|19
1601023800000|2020-09-25 08:50:00|1754.5|1748.5|1754.3|1748.3|1754.8|1748.8|1754.3|1748.3|5
1601024100000|2020-09-25 08:55:00|1753.8|1747.8|1753.8|1747.8|1753.8|1747.8|1753|1747|13
1601024400000|2020-09-25 09:00:00|1753.3|1747.3|1753.8|1747.8|1754|1748|1753.3|1747.3|13
1601024700000|2020-09-25 09:05:00|1753.5|1747.5|1753.3|1747.3|1753.5|1747.5|1753.3|1747.3|2
1601025000000|2020-09-25 09:10:00|1753.5|1747.5|1754.3|1748.3|1754.5|1748.5|1753.5|1747.5|11
1601025300000|2020-09-25 09:15:00|1754|1748|1754.5|1748.5|1754.8|1748.8|1753.8|1747.8|16
1601025600000|2020-09-25 09:20:00|1754.8|1748.8|1755.3|1749.3|1755.8|1749.8|1754.8|1748.8|8
1601025900000|2020-09-25 09:25:00|1755|1749|1756.3|1750.3|1756.5|1750.5|1755|1749|9
1601026200000|2020-09-25 09:30:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|13
1601026500000|2020-09-25 09:35:00|1757.5|1751.5|1757|1751|1757.5|1751.5|1756.5|1750.5|13
1601026800000|2020-09-25 09:40:00|1756.8|1750.8|1754.5|1748.5|1756.8|1750.8|1754.5|1748.5|13
1601027100000|2020-09-25 09:45:00|1754.8|1748.8|1754.8|1748.8|1755.3|1749.3|1754.5|1748.5|9
1601027400000|2020-09-25 09:50:00|1755|1749|1754.8|1748.8|1755.3|1749.3|1754.8|1748.8|12
1601027700000|2020-09-25 09:55:00|1755|1749|1755|1749|1755.3|1749.3|1754.8|1748.8|9
1601028000000|2020-09-25 10:00:00|1755.3|1749.3|1754.8|1748.8|1755.8|1749.8|1754.8|1748.8|12
1601028300000|2020-09-25 10:05:00|1754.3|1748.3|1754.3|1748.3|1754.3|1748.3|1754|1748|5
1601028600000|2020-09-25 10:10:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|11
1601028900000|2020-09-25 10:15:00|1753.5|1747.5|1752.8|1746.8|1753.8|1747.8|1752.8|1746.8|13
1601029200000|2020-09-25 10:20:00|1752.3|1746.3|1752.3|1746.3|1752.8|1746.8|1752.3|1746.3|24
1601029500000|2020-09-25 10:25:00|1752.5|1746.5|1752.5|1746.5|1752.8|1746.8|1752.3|1746.3|20
1601029800000|2020-09-25 10:30:00|1752.3|1746.3|1753.3|1747.3|1753.3|1747.3|1752.3|1746.3|19
1601030100000|2020-09-25 10:35:00|1753|1747|1753.3|1747.3|1753.3|1747.3|1752.8|1746.8|16
1601030400000|2020-09-25 10:40:00|1753|1747|1752.8|1746.8|1753|1747|1752.8|1746.8|6
1601030700000|2020-09-25 10:45:00|1752.5|1746.5|1753|1747|1753.3|1747.3|1752.5|1746.5|7
1601031000000|2020-09-25 10:50:00|1753.3|1747.3|1752.8|1746.8|1753.3|1747.3|1752.8|1746.8|5
1601031300000|2020-09-25 10:55:00|1753|1747|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|8
1601031600000|2020-09-25 11:00:00|1753|1747|1752.3|1746.3|1753|1747|1752.3|1746.3|8
1601031900000|2020-09-25 11:05:00|1752|1746|1752.3|1746.3|1753.3|1747.3|1752|1746|19
1601032200000|2020-09-25 11:10:00|1752.5|1746.5|1750|1744|1752.8|1746.8|1748.5|1742.5|17
1601032500000|2020-09-25 11:15:00|1749.8|1743.8|1750|1744|1750.3|1744.3|1749|1743|16
1601032800000|2020-09-25 11:20:00|1750.3|1744.3|1750|1744|1751.3|1745.3|1750|1744|18
1601033100000|2020-09-25 11:25:00|1749.8|1743.8|1749.3|1743.3|1749.8|1743.8|1749|1743|7
1601033400000|2020-09-25 11:30:00|1749|1743|1748.8|1742.8|1749.3|1743.3|1748.8|1742.8|5
1601033700000|2020-09-25 11:35:00|1749|1743|1749.3|1743.3|1749.5|1743.5|1748.8|1742.8|10
1601034000000|2020-09-25 11:40:00|1749|1743|1749.5|1743.5|1749.8|1743.8|1748.8|1742.8|9
1601034300000|2020-09-25 11:45:00|1749.3|1743.3|1748.8|1742.8|1749.8|1743.8|1748.8|1742.8|6
1601034600000|2020-09-25 11:50:00|1749|1743|1748|1742|1749.3|1743.3|1747.8|1741.8|23
1601034900000|2020-09-25 11:55:00|1747.8|1741.8|1749.8|1743.8|1749.8|1743.8|1747.5|1741.5|31
1601035200000|2020-09-25 12:00:00|1750.3|1744.3|1750.8|1744.8|1750.8|1744.8|1750|1744|10
1601035500000|2020-09-25 12:05:00|1750.5|1744.5|1752.3|1746.3|1752.3|1746.3|1750.3|1744.3|19
1601035800000|2020-09-25 12:10:00|1752|1746|1751.8|1745.8|1752.3|1746.3|1751.8|1745.8|23
1601036100000|2020-09-25 12:15:00|1751|1745|1750.8|1744.8|1751.3|1745.3|1750.8|1744.8|7
1601036400000|2020-09-25 12:20:00|1750.5|1744.5|1751|1745|1752|1746|1750.5|1744.5|15
1601036700000|2020-09-25 12:25:00|1750.8|1744.8|1751.3|1745.3|1751.3|1745.3|1750.5|1744.5|29
1601037000000|2020-09-25 12:30:00|1751.5|1745.5|1752|1746|1753.3|1747.3|1751.3|1745.3|38
1601037300000|2020-09-25 12:35:00|1752.3|1746.3|1753|1747|1753|1747|1751.5|1745.5|29
1601037600000|2020-09-25 12:40:00|1753.3|1747.3|1754.8|1748.8|1755.5|1749.5|1753|1747|28
1601037900000|2020-09-25 12:45:00|1754.5|1748.5|1760.8|1754.8|1761.5|1755.5|1754|1748|72
1601038200000|2020-09-25 12:50:00|1761|1755|1758.3|1752.3|1761|1755|1757.8|1751.8|50
1601038500000|2020-09-25 12:55:00|1757.8|1751.8|1763.3|1757.3|1763.3|1757.3|1757.8|1751.8|42
1601038800000|2020-09-25 13:00:00|1763.5|1757.5|1760|1754|1764.3|1758.3|1760|1754|90
1601039100000|2020-09-25 13:05:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|44
1601039400000|2020-09-25 13:10:00|1761.5|1755.5|1760.8|1754.8|1762|1756|1760.5|1754.5|30
1601039700000|2020-09-25 13:15:00|1761|1755|1760.3|1754.3|1761|1755|1759.8|1753.8|22
1601040000000|2020-09-25 13:20:00|1760|1754|1760|1754|1760.5|1754.5|1758.3|1752.3|69
1601040300000|2020-09-25 13:25:00|1760.3|1754.3|1758.8|1752.8|1760.8|1754.8|1758.8|1752.8|21
1601040600000|2020-09-25 13:30:00|1759|1753|1760.5|1754.5|1761|1755|1759|1753|61
1601040900000|2020-09-25 13:35:00|1760.3|1754.3|1762.8|1756.8|1763|1757|1760|1754|32
1601041200000|2020-09-25 13:40:00|1763|1757|1763.5|1757.5|1765.8|1759.8|1762.5|1756.5|74
1601041500000|2020-09-25 13:45:00|1763.3|1757.3|1760.5|1754.5|1763.3|1757.3|1760.3|1754.3|51
1601041800000|2020-09-25 13:50:00|1760.3|1754.3|1757.3|1751.3|1760.3|1754.3|1757.3|1751.3|43
1601042100000|2020-09-25 13:55:00|1757.5|1751.5|1757.3|1751.3|1757.8|1751.8|1756.3|1750.3|26
1601042400000|2020-09-25 14:00:00|1757.5|1751.5|1755.3|1749.3|1757.5|1751.5|1755.3|1749.3|16
1601042700000|2020-09-25 14:05:00|1755|1749|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|16
1601043000000|2020-09-25 14:10:00|1754.5|1748.5|1753.5|1747.5|1755|1749|1752|1746|44
1601043300000|2020-09-25 14:15:00|1753|1747|1752.8|1746.8|1753|1747|1750.8|1744.8|42
1601043600000|2020-09-25 14:20:00|1752.5|1746.5|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|18
1601043900000|2020-09-25 14:25:00|1753|1747|1753|1747|1755.3|1749.3|1752.3|1746.3|29
1601044200000|2020-09-25 14:30:00|1753.3|1747.3|1753.3|1747.3|1753.8|1747.8|1753|1747|9
1601044500000|2020-09-25 14:35:00|1754.5|1748.5|1757.5|1751.5|1757.5|1751.5|1754.5|1748.5|22
1601044800000|2020-09-25 14:40:00|1757.8|1751.8|1761|1755|1761.5|1755.5|1756.8|1750.8|83
1601045100000|2020-09-25 14:45:00|1760.8|1754.8|1761.8|1755.8|1762|1756|1760.3|1754.3|46
1601045400000|2020-09-25 14:50:00|1762|1756|1762.3|1756.3|1763.8|1757.8|1761.3|1755.3|41
1601045700000|2020-09-25 14:55:00|1762|1756|1762|1756|1762.8|1756.8|1761.8|1755.8|34
1601046000000|2020-09-25 15:00:00|1762.3|1756.3|1761.3|1755.3|1762.5|1756.5|1759.8|1753.8|32
1601046300000|2020-09-25 15:05:00|1761|1755|1758.3|1752.3|1761|1755|1758.3|1752.3|12
1601046600000|2020-09-25 15:10:00|1758|1752|1757.3|1751.3|1759.3|1753.3|1757|1751|22
1601046900000|2020-09-25 15:15:00|1757.5|1751.5|1759|1753|1759|1753|1757|1751|22
1601047200000|2020-09-25 15:20:00|1758.8|1752.8|1757.8|1751.8|1759.8|1753.8|1757.8|1751.8|13
1601047500000|2020-09-25 15:25:00|1757.5|1751.5|1757.3|1751.3|1757.8|1751.8|1755.3|1749.3|41
1601047800000|2020-09-25 15:30:00|1757|1751|1749.5|1743.5|1757.3|1751.3|1748.8|1742.8|109
1601048100000|2020-09-25 15:35:00|1749.8|1743.8|1750.8|1744.8|1751.8|1745.8|1749.8|1743.8|33
1601048400000|2020-09-25 15:40:00|1751|1745|1751|1745|1752.3|1746.3|1750.8|1744.8|44
1601048700000|2020-09-25 15:45:00|1751.3|1745.3|1751.3|1745.3|1751.8|1745.8|1750.3|1744.3|24
1601049000000|2020-09-25 15:50:00|1751.5|1745.5|1753.3|1747.3|1753.3|1747.3|1751|1745|20
1601049300000|2020-09-25 15:55:00|1753.5|1747.5|1754.8|1748.8|1755.3|1749.3|1752.8|1746.8|28
1601049600000|2020-09-25 16:00:00|1754.5|1748.5|1752.5|1746.5|1754.5|1748.5|1752.5|1746.5|17
1601049900000|2020-09-25 16:05:00|1752.8|1746.8|1753.3|1747.3|1754|1748|1752.8|1746.8|10
1601050200000|2020-09-25 16:10:00|1753.5|1747.5|1755.3|1749.3|1755.5|1749.5|1753.5|1747.5|8
1601050500000|2020-09-25 16:15:00|1755|1749|1755.8|1749.8|1756|1750|1755|1749|10
1601050800000|2020-09-25 16:20:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.8|1749.8|5
1601051100000|2020-09-25 16:25:00|1756.8|1750.8|1757|1751|1757|1751|1755.8|1749.8|11
1601051400000|2020-09-25 16:30:00|1756.8|1750.8|1760|1754|1760.3|1754.3|1755.8|1749.8|13
1601051700000|2020-09-25 16:35:00|1759.3|1753.3|1759.8|1753.8|1760.3|1754.3|1758.5|1752.5|17
1601052000000|2020-09-25 16:40:00|1759.3|1753.3|1759.8|1753.8|1759.8|1753.8|1758.5|1752.5|6
1601052300000|2020-09-25 16:45:00|1760.3|1754.3|1760.8|1754.8|1760.8|1754.8|1759.8|1753.8|7
1601052600000|2020-09-25 16:50:00|1760.5|1754.5|1760.5|1754.5|1761.3|1755.3|1760.3|1754.3|19
1601052900000|2020-09-25 16:55:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|11
1601251200000|2020-09-28 00:00:00|1766.5|1754.5|1764.4|1758.4|1766.5|1758.5|1764.4|1754.5|3
1601251800000|2020-09-28 00:10:00|1763|1757|1763.6|1757.6|1763.6|1757.6|1763|1757|3
1601252100000|2020-09-28 00:15:00|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1
1601252700000|2020-09-28 00:25:00|1764|1758|1764|1758|1764|1758|1764|1758|1
1601253300000|2020-09-28 00:35:00|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1
1601253600000|2020-09-28 00:40:00|1764|1758|1765.1|1759.1|1765.3|1759.3|1764|1758|9
1601253900000|2020-09-28 00:45:00|1765.4|1759.4|1769.3|1763.3|1769.6|1763.6|1765.4|1759.4|18
1601254200000|2020-09-28 00:50:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.3|1763.3|17
1601254500000|2020-09-28 00:55:00|1769.4|1763.4|1768.6|1762.6|1769.5|1763.5|1768|1762|19
1601254800000|2020-09-28 01:00:00|1768.8|1762.8|1769.4|1763.4|1769.5|1763.5|1768|1762|34
1601255100000|2020-09-28 01:05:00|1769.5|1763.5|1769|1763|1769.6|1763.6|1769|1763|6
1601255400000|2020-09-28 01:10:00|1769.3|1763.3|1769|1763|1769.8|1763.8|1769|1763|13
1601255700000|2020-09-28 01:15:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1601256000000|2020-09-28 01:20:00|1768.6|1762.6|1769.4|1763.4|1769.4|1763.4|1768.6|1762.6|6
1601256300000|2020-09-28 01:25:00|1769.5|1763.5|1769.4|1763.4|1769.5|1763.5|1769.3|1763.3|6
1601256600000|2020-09-28 01:30:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.8|1762.8|5
1601256900000|2020-09-28 01:35:00|1768.4|1762.4|1765.8|1759.8|1768.6|1762.6|1765.5|1759.5|21
1601257200000|2020-09-28 01:40:00|1765.5|1759.5|1765|1759|1765.9|1759.9|1763.9|1757.9|18
1601257500000|2020-09-28 01:45:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1765.3|1759.3|2
1601257800000|2020-09-28 01:50:00|1765.8|1759.8|1765.5|1759.5|1765.8|1759.8|1765.5|1759.5|6
1601258100000|2020-09-28 01:55:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.5|1759.5|8
1601258400000|2020-09-28 02:00:00|1766|1760|1764.4|1758.4|1766|1760|1764.4|1758.4|10
1601258700000|2020-09-28 02:05:00|1764.5|1758.5|1763.6|1757.6|1764.8|1758.8|1763.6|1757.6|6
1601259000000|2020-09-28 02:10:00|1763.9|1757.9|1763.9|1757.9|1764.4|1758.4|1763.9|1757.9|10
1601259300000|2020-09-28 02:15:00|1764.5|1758.5|1763.9|1757.9|1764.5|1758.5|1763.9|1757.9|4
1601259600000|2020-09-28 02:20:00|1764.3|1758.3|1763.9|1757.9|1764.3|1758.3|1763.9|1757.9|2
1601259900000|2020-09-28 02:25:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.3|1757.3|5
1601260200000|2020-09-28 02:30:00|1763.6|1757.6|1763.5|1757.5|1764.3|1758.3|1763.3|1757.3|15
1601260500000|2020-09-28 02:35:00|1763.3|1757.3|1761.8|1755.8|1763.3|1757.3|1761.8|1755.8|3
1601260800000|2020-09-28 02:40:00|1761.6|1755.6|1762.3|1756.3|1763|1757|1761.5|1755.5|9
1601261100000|2020-09-28 02:45:00|1762.8|1756.8|1762.6|1756.6|1763|1757|1762.3|1756.3|12
1601261400000|2020-09-28 02:50:00|1762.5|1756.5|1764|1758|1764.3|1758.3|1762.3|1756.3|26
1601261700000|2020-09-28 02:55:00|1764.1|1758.1|1764.1|1758.1|1765.3|1759.3|1764.1|1758.1|16
1601262000000|2020-09-28 03:00:00|1764.3|1758.3|1765|1759|1765|1759|1764.1|1758.1|12
1601262300000|2020-09-28 03:05:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1765.3|1759.3|2
1601262600000|2020-09-28 03:10:00|1765.6|1759.6|1766.3|1760.3|1766.5|1760.5|1765.6|1759.6|13
1601262900000|2020-09-28 03:15:00|1765.8|1759.8|1765.1|1759.1|1765.9|1759.9|1764.8|1758.8|15
1601263200000|2020-09-28 03:20:00|1765|1759|1765.6|1759.6|1766.3|1760.3|1764.6|1758.6|22
1601263500000|2020-09-28 03:25:00|1765.4|1759.4|1763.9|1757.9|1765.4|1759.4|1763.9|1757.9|19
1601263800000|2020-09-28 03:30:00|1764.4|1758.4|1764.3|1758.3|1764.5|1758.5|1764.3|1758.3|4
1601264100000|2020-09-28 03:35:00|1764.1|1758.1|1763.9|1757.9|1764.3|1758.3|1763.6|1757.6|6
1601264400000|2020-09-28 03:40:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.4|1757.4|2
1601264700000|2020-09-28 03:45:00|1763.3|1757.3|1762.9|1756.9|1763.3|1757.3|1762.9|1756.9|3
1601265000000|2020-09-28 03:50:00|1762.8|1756.8|1762.4|1756.4|1762.8|1756.8|1762.4|1756.4|6
1601265300000|2020-09-28 03:55:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1761.8|1755.8|4
1601265600000|2020-09-28 04:00:00|1761.6|1755.6|1761.8|1755.8|1761.8|1755.8|1761.6|1755.6|4
1601265900000|2020-09-28 04:05:00|1761.9|1755.9|1762.3|1756.3|1762.4|1756.4|1761.9|1755.9|6
1601266200000|2020-09-28 04:10:00|1762|1756|1761.9|1755.9|1762|1756|1761.6|1755.6|5
1601266500000|2020-09-28 04:15:00|1761.8|1755.8|1761.3|1755.3|1761.8|1755.8|1761.3|1755.3|6
1601266800000|2020-09-28 04:20:00|1761.6|1755.6|1761.6|1755.6|1761.8|1755.8|1761.4|1755.4|5
1601267100000|2020-09-28 04:25:00|1761.5|1755.5|1761.4|1755.4|1761.5|1755.5|1761.3|1755.3|3
1601267400000|2020-09-28 04:30:00|1762.5|1756.5|1762.4|1756.4|1762.6|1756.6|1762.4|1756.4|4
1601267700000|2020-09-28 04:35:00|1762.3|1756.3|1761.5|1755.5|1762.3|1756.3|1761.4|1755.4|4
1601268000000|2020-09-28 04:40:00|1761.3|1755.3|1761.6|1755.6|1761.6|1755.6|1761.3|1755.3|3
1601268300000|2020-09-28 04:45:00|1761.8|1755.8|1762.4|1756.4|1762.4|1756.4|1761.8|1755.8|3
1601268600000|2020-09-28 04:50:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.4|1755.4|8
1601269200000|2020-09-28 05:00:00|1762.1|1756.1|1762.6|1756.6|1762.9|1756.9|1762.1|1756.1|10
1601269500000|2020-09-28 05:05:00|1762.4|1756.4|1763.3|1757.3|1763.3|1757.3|1762.4|1756.4|6
1601269800000|2020-09-28 05:10:00|1763|1757|1763.5|1757.5|1763.5|1757.5|1763|1757|3
1601270100000|2020-09-28 05:15:00|1763.8|1757.8|1764|1758|1764.3|1758.3|1763.8|1757.8|4
1601270400000|2020-09-28 05:20:00|1763.8|1757.8|1764|1758|1764|1758|1763.8|1757.8|3
1601270700000|2020-09-28 05:25:00|1764.1|1758.1|1763.3|1757.3|1764.3|1758.3|1763.3|1757.3|9
1601271000000|2020-09-28 05:30:00|1763.5|1757.5|1762.3|1756.3|1763.8|1757.8|1762|1756|29
1601271300000|2020-09-28 05:35:00|1762|1756|1761.3|1755.3|1762|1756|1761.3|1755.3|6
1601271600000|2020-09-28 05:40:00|1761|1755|1762.5|1756.5|1762.8|1756.8|1760.8|1754.8|10
1601271900000|2020-09-28 05:45:00|1762.6|1756.6|1763.1|1757.1|1763.9|1757.9|1762.6|1756.6|9
1601272200000|2020-09-28 05:50:00|1763|1757|1764.8|1758.8|1765|1759|1763|1757|9
1601272500000|2020-09-28 05:55:00|1764.5|1758.5|1764.8|1758.8|1764.9|1758.9|1764.5|1758.5|15
1601272800000|2020-09-28 06:00:00|1764.6|1758.6|1765.3|1759.3|1765.3|1759.3|1763.8|1757.8|15
1601273100000|2020-09-28 06:05:00|1765|1759|1765.5|1759.5|1766.3|1760.3|1764.5|1758.5|12
1601273400000|2020-09-28 06:10:00|1765.8|1759.8|1767.8|1761.8|1768.3|1762.3|1765.8|1759.8|24
1601273700000|2020-09-28 06:15:00|1768|1762|1766.6|1760.6|1768.3|1762.3|1766.6|1760.6|23
1601274000000|2020-09-28 06:20:00|1766.8|1760.8|1766.3|1760.3|1767.5|1761.5|1766|1760|10
1601274300000|2020-09-28 06:25:00|1766.6|1760.6|1766.3|1760.3|1766.8|1760.8|1764.8|1758.8|21
1601274600000|2020-09-28 06:30:00|1766.5|1760.5|1763|1757|1766.8|1760.8|1762.8|1756.8|24
1601274900000|2020-09-28 06:35:00|1762.9|1756.9|1763|1757|1763.1|1757.1|1762.4|1756.4|20
1601275200000|2020-09-28 06:40:00|1762.9|1756.9|1761.8|1755.8|1762.9|1756.9|1761.4|1755.4|13
1601275500000|2020-09-28 06:45:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|8
1601275800000|2020-09-28 06:50:00|1762|1756|1762.3|1756.3|1762.4|1756.4|1762|1756|4
1601276100000|2020-09-28 06:55:00|1761.8|1755.8|1764.5|1758.5|1765|1759|1761.3|1755.3|16
1601276400000|2020-09-28 07:00:00|1764.3|1758.3|1768.5|1762.5|1768.5|1762.5|1763.5|1757.5|42
1601276700000|2020-09-28 07:05:00|1768.3|1762.3|1768|1762|1769.3|1763.3|1767|1761|37
1601277000000|2020-09-28 07:10:00|1768.3|1762.3|1768|1762|1768.8|1762.8|1766.5|1760.5|33
1601277300000|2020-09-28 07:15:00|1767.8|1761.8|1766.8|1760.8|1768.8|1762.8|1766.8|1760.8|15
1601277600000|2020-09-28 07:20:00|1767|1761|1763|1757|1767|1761|1763|1757|38
1601277900000|2020-09-28 07:25:00|1762.8|1756.8|1764.3|1758.3|1764.8|1758.8|1762.3|1756.3|23
1601278200000|2020-09-28 07:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764|1758|10
1601278500000|2020-09-28 07:35:00|1764.3|1758.3|1764.8|1758.8|1764.8|1758.8|1764|1758|11
1601278800000|2020-09-28 07:40:00|1765|1759|1762.8|1756.8|1765.3|1759.3|1762.8|1756.8|15
1601279100000|2020-09-28 07:45:00|1763|1757|1764.3|1758.3|1765|1759|1763|1757|13
1601279400000|2020-09-28 07:50:00|1764.5|1758.5|1763.5|1757.5|1766.3|1760.3|1763.5|1757.5|20
1601279700000|2020-09-28 07:55:00|1763.3|1757.3|1761.8|1755.8|1763.3|1757.3|1761.5|1755.5|25
1601280000000|2020-09-28 08:00:00|1761.3|1755.3|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|26
1601280300000|2020-09-28 08:05:00|1762|1756|1761.8|1755.8|1762.5|1756.5|1761|1755|21
1601280600000|2020-09-28 08:10:00|1761.5|1755.5|1762.8|1756.8|1762.8|1756.8|1761.3|1755.3|16
1601280900000|2020-09-28 08:15:00|1763|1757|1763.5|1757.5|1764.8|1758.8|1762.3|1756.3|35
1601281200000|2020-09-28 08:20:00|1764.3|1758.3|1764.8|1758.8|1765.5|1759.5|1764|1758|20
1601281500000|2020-09-28 08:25:00|1764.5|1758.5|1762.8|1756.8|1764.5|1758.5|1762.8|1756.8|14
1601281800000|2020-09-28 08:30:00|1763|1757|1765.8|1759.8|1765.8|1759.8|1762.8|1756.8|20
1601282100000|2020-09-28 08:35:00|1766.3|1760.3|1767.8|1761.8|1768|1762|1766.3|1760.3|20
1601282400000|2020-09-28 08:40:00|1768|1762|1767.8|1761.8|1769.3|1763.3|1767|1761|25
1601282700000|2020-09-28 08:45:00|1768|1762|1768.8|1762.8|1768.8|1762.8|1767.5|1761.5|19
1601283000000|2020-09-28 08:50:00|1769|1763|1768.5|1762.5|1769|1763|1768.5|1762.5|3
1601283300000|2020-09-28 08:55:00|1768.3|1762.3|1768.5|1762.5|1768.8|1762.8|1767.8|1761.8|12
1601283600000|2020-09-28 09:00:00|1768.3|1762.3|1769.3|1763.3|1769.8|1763.8|1767.5|1761.5|21
1601283900000|2020-09-28 09:05:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1769|1763|4
1601284200000|2020-09-28 09:10:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769|1763|11
1601284500000|2020-09-28 09:15:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.5|1762.5|8
1601284800000|2020-09-28 09:20:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1601285100000|2020-09-28 09:25:00|1769|1763|1769.3|1763.3|1769.5|1763.5|1769|1763|4
1601285400000|2020-09-28 09:30:00|1769.5|1763.5|1768.3|1762.3|1769.5|1763.5|1768.3|1762.3|8
1601285700000|2020-09-28 09:35:00|1768.5|1762.5|1766.5|1760.5|1768.5|1762.5|1766.5|1760.5|11
1601286000000|2020-09-28 09:40:00|1766.8|1760.8|1766.5|1760.5|1767.8|1761.8|1766.5|1760.5|9
1601286300000|2020-09-28 09:45:00|1766.8|1760.8|1767.8|1761.8|1767.8|1761.8|1766.5|1760.5|8
1601286900000|2020-09-28 09:55:00|1768|1762|1767.3|1761.3|1768.5|1762.5|1767.3|1761.3|7
1601287200000|2020-09-28 10:00:00|1767.8|1761.8|1767.3|1761.3|1767.8|1761.8|1767.3|1761.3|3
1601287500000|2020-09-28 10:05:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|11
1601287800000|2020-09-28 10:10:00|1767|1761|1766.3|1760.3|1767|1761|1766|1760|8
1601288100000|2020-09-28 10:15:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1765.8|1759.8|11
1601288400000|2020-09-28 10:20:00|1766.3|1760.3|1766.8|1760.8|1766.8|1760.8|1766.3|1760.3|3
1601288700000|2020-09-28 10:25:00|1767|1761|1767|1761|1767|1761|1766.8|1760.8|5
1601289000000|2020-09-28 10:30:00|1767.3|1761.3|1768.3|1762.3|1768.8|1762.8|1767.3|1761.3|9
1601289300000|2020-09-28 10:35:00|1768|1762|1768.3|1762.3|1768.5|1762.5|1768|1762|4
1601289600000|2020-09-28 10:40:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|3
1601289900000|2020-09-28 10:45:00|1768.5|1762.5|1768.5|1762.5|1768.8|1762.8|1768|1762|7
1601290200000|2020-09-28 10:50:00|1768.8|1762.8|1769.3|1763.3|1769.8|1763.8|1768.5|1762.5|10
1601290500000|2020-09-28 10:55:00|1769|1763|1769.5|1763.5|1769.8|1763.8|1769|1763|11
1601290800000|2020-09-28 11:00:00|1769.3|1763.3|1768.3|1762.3|1769.5|1763.5|1768|1762|18
1601291100000|2020-09-28 11:05:00|1768|1762|1769.8|1763.8|1769.8|1763.8|1767.8|1761.8|13
1601291400000|2020-09-28 11:10:00|1769.5|1763.5|1770.8|1764.8|1771.3|1765.3|1769.3|1763.3|11
1601291700000|2020-09-28 11:15:00|1771|1765|1773.8|1767.8|1773.8|1767.8|1771|1765|41
1601292000000|2020-09-28 11:20:00|1773.5|1767.5|1773.8|1767.8|1774.8|1768.8|1773|1767|42
1601292300000|2020-09-28 11:25:00|1774|1768|1773.8|1767.8|1774|1768|1773.5|1767.5|14
1601292600000|2020-09-28 11:30:00|1774|1768|1775.5|1769.5|1776.3|1770.3|1774|1768|24
1601292900000|2020-09-28 11:35:00|1775.8|1769.8|1777|1771|1777|1771|1775.5|1769.5|29
1601293200000|2020-09-28 11:40:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1775.8|1769.8|12
1601293500000|2020-09-28 11:45:00|1776.5|1770.5|1775.3|1769.3|1776.8|1770.8|1775.3|1769.3|9
1601293800000|2020-09-28 11:50:00|1775.5|1769.5|1774.8|1768.8|1775.5|1769.5|1773.3|1767.3|20
1601294100000|2020-09-28 11:55:00|1775|1769|1774.5|1768.5|1775.5|1769.5|1774.5|1768.5|31
1601294400000|2020-09-28 12:00:00|1774.8|1768.8|1775.8|1769.8|1779.3|1773.3|1774.5|1768.5|37
1601294700000|2020-09-28 12:05:00|1776|1770|1778.8|1772.8|1778.8|1772.8|1776|1770|25
1601295000000|2020-09-28 12:10:00|1778.5|1772.5|1777.8|1771.8|1778.8|1772.8|1776.5|1770.5|26
1601295300000|2020-09-28 12:15:00|1778|1772|1781|1775|1781|1775|1777.3|1771.3|39
1601295600000|2020-09-28 12:20:00|1780.8|1774.8|1779.3|1773.3|1781|1775|1779.3|1773.3|20
1601295900000|2020-09-28 12:25:00|1779.8|1773.8|1782|1776|1782.3|1776.3|1779.8|1773.8|30
1601296200000|2020-09-28 12:30:00|1782.3|1776.3|1782.8|1776.8|1784.3|1778.3|1782|1776|33
1601296500000|2020-09-28 12:35:00|1783|1777|1782|1776|1783|1777|1782|1776|29
1601296800000|2020-09-28 12:40:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|7
1601297100000|2020-09-28 12:45:00|1782.5|1776.5|1784.3|1778.3|1784.3|1778.3|1782.5|1776.5|27
1601297400000|2020-09-28 12:50:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1783.3|1777.3|16
1601297700000|2020-09-28 12:55:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1783.3|1777.3|15
1601298000000|2020-09-28 13:00:00|1784.8|1778.8|1786.3|1780.3|1786.8|1780.8|1784.8|1778.8|63
1601298300000|2020-09-28 13:05:00|1786.5|1780.5|1786.3|1780.3|1786.8|1780.8|1785|1779|24
1601298600000|2020-09-28 13:10:00|1786|1780|1784.8|1778.8|1786|1780|1783.5|1777.5|24
1601298900000|2020-09-28 13:15:00|1785|1779|1783.3|1777.3|1785.5|1779.5|1783.3|1777.3|17
1601299200000|2020-09-28 13:20:00|1783|1777|1781.8|1775.8|1785|1779|1781.8|1775.8|41
1601299500000|2020-09-28 13:25:00|1781.5|1775.5|1781.5|1775.5|1782|1776|1780.5|1774.5|25
1601299800000|2020-09-28 13:30:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|17
1601300100000|2020-09-28 13:35:00|1782.3|1776.3|1779.8|1773.8|1782.5|1776.5|1779.8|1773.8|26
1601300400000|2020-09-28 13:40:00|1780|1774|1779.3|1773.3|1781.3|1775.3|1779.3|1773.3|63
1601300700000|2020-09-28 13:45:00|1779|1773|1780.3|1774.3|1780.5|1774.5|1778.8|1772.8|29
1601301000000|2020-09-28 13:50:00|1780|1774|1777.3|1771.3|1780|1774|1776.8|1770.8|33
1601301300000|2020-09-28 13:55:00|1777|1771|1777.5|1771.5|1778.8|1772.8|1777|1771|34
1601301600000|2020-09-28 14:00:00|1777.8|1771.8|1778.8|1772.8|1780.5|1774.5|1777.5|1771.5|44
1601301900000|2020-09-28 14:05:00|1778.5|1772.5|1778.3|1772.3|1779.5|1773.5|1778|1772|16
1601302200000|2020-09-28 14:10:00|1778|1772|1780.3|1774.3|1780.5|1774.5|1777.8|1771.8|31
1601302500000|2020-09-28 14:15:00|1780.5|1774.5|1782.8|1776.8|1782.8|1776.8|1780.3|1774.3|28
1601302800000|2020-09-28 14:20:00|1782.5|1776.5|1783.3|1777.3|1784.3|1778.3|1782.5|1776.5|32
1601303100000|2020-09-28 14:25:00|1783.5|1777.5|1786.3|1780.3|1786.3|1780.3|1783.5|1777.5|27
1601303400000|2020-09-28 14:30:00|1786.5|1780.5|1786|1780|1787|1781|1785.8|1779.8|34
1601303700000|2020-09-28 14:35:00|1786.3|1780.3|1783.8|1777.8|1786.3|1780.3|1783.3|1777.3|42
1601304000000|2020-09-28 14:40:00|1784|1778|1783.8|1777.8|1785.3|1779.3|1782.3|1776.3|29
1601304300000|2020-09-28 14:45:00|1783.5|1777.5|1781.8|1775.8|1783.5|1777.5|1781.5|1775.5|15
1601304600000|2020-09-28 14:50:00|1782|1776|1782.5|1776.5|1782.5|1776.5|1781.8|1775.8|15
1601304900000|2020-09-28 14:55:00|1782.3|1776.3|1780.5|1774.5|1782.5|1776.5|1779.5|1773.5|33
1601305200000|2020-09-28 15:00:00|1780.8|1774.8|1779.3|1773.3|1781|1775|1779.3|1773.3|30
1601305500000|2020-09-28 15:05:00|1778.8|1772.8|1780.3|1774.3|1780.8|1774.8|1778.8|1772.8|18
1601305800000|2020-09-28 15:10:00|1780|1774|1780.3|1774.3|1781|1775|1779.3|1773.3|25
1601306100000|2020-09-28 15:15:00|1780.5|1774.5|1780.8|1774.8|1781.3|1775.3|1779.8|1773.8|20
1601306400000|2020-09-28 15:20:00|1780.3|1774.3|1777.8|1771.8|1780.3|1774.3|1776.5|1770.5|47
1601306700000|2020-09-28 15:25:00|1778|1772|1778.3|1772.3|1779.5|1773.5|1776.3|1770.3|48
1601307000000|2020-09-28 15:30:00|1778.5|1772.5|1774.8|1768.8|1780.5|1774.5|1774.8|1768.8|54
1601307300000|2020-09-28 15:35:00|1775|1769|1778.5|1772.5|1779|1773|1774.8|1768.8|21
1601307600000|2020-09-28 15:40:00|1778.8|1772.8|1779.8|1773.8|1780.3|1774.3|1778.5|1772.5|15
1601307900000|2020-09-28 15:45:00|1779.5|1773.5|1780.5|1774.5|1780.8|1774.8|1779.5|1773.5|16
1601308200000|2020-09-28 15:50:00|1780.8|1774.8|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|8
1601308500000|2020-09-28 15:55:00|1779.5|1773.5|1780.3|1774.3|1780.8|1774.8|1779.5|1773.5|7
1601308800000|2020-09-28 16:00:00|1780.5|1774.5|1781|1775|1781|1775|1780|1774|7
1601309100000|2020-09-28 16:05:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|3
1601309400000|2020-09-28 16:10:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|3
1601309700000|2020-09-28 16:15:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|2
1601310000000|2020-09-28 16:20:00|1782|1776|1785.3|1779.3|1786.3|1780.3|1782|1776|13
1601310300000|2020-09-28 16:25:00|1785|1779|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|6
1601310600000|2020-09-28 16:30:00|1784.3|1778.3|1786.3|1780.3|1786.3|1780.3|1783.5|1777.5|17
1601310900000|2020-09-28 16:35:00|1786.5|1780.5|1786.5|1780.5|1787|1781|1785.5|1779.5|11
1601311200000|2020-09-28 16:40:00|1786.3|1780.3|1785.3|1779.3|1786.3|1780.3|1785|1779|8
1601311500000|2020-09-28 16:45:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1601311800000|2020-09-28 16:50:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785|1779|3
1601312100000|2020-09-28 16:55:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|3
1601337600000|2020-09-29 00:00:00|1787.3|1781.3|1786.4|1780.4|1787.3|1781.3|1786.4|1780.4|7
1601337900000|2020-09-29 00:05:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1
1601338200000|2020-09-29 00:10:00|1786.6|1780.6|1787.3|1781.3|1787.3|1781.3|1786.6|1780.6|5
1601338500000|2020-09-29 00:15:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1601338800000|2020-09-29 00:20:00|1787|1781|1786.9|1780.9|1787|1781|1786.9|1780.9|2
1601339100000|2020-09-29 00:25:00|1786.6|1780.6|1785.1|1779.1|1786.6|1780.6|1785.1|1779.1|4
1601339400000|2020-09-29 00:30:00|1785.3|1779.3|1785.4|1779.4|1785.4|1779.4|1785.3|1779.3|2
1601340600000|2020-09-29 00:50:00|1785.1|1779.1|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|3
1601340900000|2020-09-29 00:55:00|1784.9|1778.9|1784|1778|1784.9|1778.9|1784|1778|7
1601341200000|2020-09-29 01:00:00|1784.4|1778.4|1784.4|1778.4|1785.3|1779.3|1784.4|1778.4|7
1601341500000|2020-09-29 01:05:00|1784.6|1778.6|1784.9|1778.9|1785.3|1779.3|1784.6|1778.6|6
1601341800000|2020-09-29 01:10:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.1|1778.1|7
1601342100000|2020-09-29 01:15:00|1784.4|1778.4|1784.4|1778.4|1785.1|1779.1|1784.3|1778.3|7
1601342400000|2020-09-29 01:20:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.6|1778.6|2
1601342700000|2020-09-29 01:25:00|1785|1779|1784.9|1778.9|1785.3|1779.3|1784.9|1778.9|4
1601343000000|2020-09-29 01:30:00|1785|1779|1783.8|1777.8|1785|1779|1783.8|1777.8|7
1601343600000|2020-09-29 01:40:00|1784|1778|1782.5|1776.5|1784.4|1778.4|1782.5|1776.5|10
1601344200000|2020-09-29 01:50:00|1782.3|1776.3|1781.9|1775.9|1782.5|1776.5|1781.5|1775.5|9
1601344500000|2020-09-29 01:55:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1601344800000|2020-09-29 02:00:00|1781.8|1775.8|1781.3|1775.3|1781.9|1775.9|1781.1|1775.1|6
1601345100000|2020-09-29 02:05:00|1781.4|1775.4|1781.6|1775.6|1783.5|1777.5|1780.9|1774.9|18
1601345400000|2020-09-29 02:10:00|1781.9|1775.9|1783.1|1777.1|1783.3|1777.3|1781.9|1775.9|12
1601345700000|2020-09-29 02:15:00|1783.3|1777.3|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|3
1601346000000|2020-09-29 02:20:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1781.8|1775.8|4
1601346300000|2020-09-29 02:25:00|1782.3|1776.3|1782.6|1776.6|1782.6|1776.6|1782.1|1776.1|6
1601346600000|2020-09-29 02:30:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781|1775|16
1601347500000|2020-09-29 02:45:00|1781.9|1775.9|1781.8|1775.8|1782|1776|1781.8|1775.8|3
1601348100000|2020-09-29 02:55:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1601348400000|2020-09-29 03:00:00|1781.9|1775.9|1782|1776|1782|1776|1781.8|1775.8|5
1601348700000|2020-09-29 03:05:00|1781.9|1775.9|1782.1|1776.1|1782.1|1776.1|1781.9|1775.9|5
1601349000000|2020-09-29 03:10:00|1782.3|1776.3|1782.6|1776.6|1782.6|1776.6|1782.3|1776.3|4
1601349300000|2020-09-29 03:15:00|1782.5|1776.5|1782.9|1776.9|1783.4|1777.4|1782.5|1776.5|10
1601349600000|2020-09-29 03:20:00|1783|1777|1782.6|1776.6|1783|1777|1782.4|1776.4|4
1601349900000|2020-09-29 03:25:00|1782.4|1776.4|1783.6|1777.6|1783.6|1777.6|1782.4|1776.4|10
1601350200000|2020-09-29 03:30:00|1783.4|1777.4|1782.8|1776.8|1783.4|1777.4|1782.5|1776.5|9
1601350500000|2020-09-29 03:35:00|1782.6|1776.6|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|6
1601350800000|2020-09-29 03:40:00|1783|1777|1783.6|1777.6|1783.6|1777.6|1783|1777|8
1601351100000|2020-09-29 03:45:00|1783.4|1777.4|1783.6|1777.6|1783.6|1777.6|1783.4|1777.4|4
1601351400000|2020-09-29 03:50:00|1783.4|1777.4|1783.5|1777.5|1783.6|1777.6|1783.4|1777.4|5
1601351700000|2020-09-29 03:55:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.5|1777.5|4
1601352000000|2020-09-29 04:00:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1601352900000|2020-09-29 04:15:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601353200000|2020-09-29 04:20:00|1783.5|1777.5|1784|1778|1784|1778|1783.5|1777.5|2
1601354400000|2020-09-29 04:40:00|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1
1601354700000|2020-09-29 04:45:00|1784.3|1778.3|1784.4|1778.4|1784.4|1778.4|1784.3|1778.3|2
1601355600000|2020-09-29 05:00:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1601355900000|2020-09-29 05:05:00|1784.5|1778.5|1784.1|1778.1|1784.5|1778.5|1784.1|1778.1|3
1601356200000|2020-09-29 05:10:00|1784|1778|1785|1779|1785.3|1779.3|1784|1778|8
1601356500000|2020-09-29 05:15:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785|1779|6
1601356800000|2020-09-29 05:20:00|1784.9|1778.9|1785.1|1779.1|1785.3|1779.3|1784.9|1778.9|9
1601357100000|2020-09-29 05:25:00|1785|1779|1784.3|1778.3|1785|1779|1784.3|1778.3|3
1601357400000|2020-09-29 05:30:00|1784|1778|1783.5|1777.5|1784|1778|1783.3|1777.3|4
1601357700000|2020-09-29 05:35:00|1783.8|1777.8|1783.5|1777.5|1784|1778|1783.5|1777.5|4
1601358000000|2020-09-29 05:40:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1601358300000|2020-09-29 05:45:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1601358600000|2020-09-29 05:50:00|1782.9|1776.9|1784|1778|1784.4|1778.4|1782.9|1776.9|70
1601358900000|2020-09-29 05:55:00|1783.8|1777.8|1783.4|1777.4|1784|1778|1783.4|1777.4|27
1601359200000|2020-09-29 06:00:00|1783.3|1777.3|1782.9|1776.9|1783.4|1777.4|1782.5|1776.5|14
1601359500000|2020-09-29 06:05:00|1782.8|1776.8|1784|1778|1784.3|1778.3|1782.5|1776.5|21
1601359800000|2020-09-29 06:10:00|1783.9|1777.9|1783|1777|1784.1|1778.1|1782.8|1776.8|19
1601360100000|2020-09-29 06:15:00|1782.8|1776.8|1782.3|1776.3|1783|1777|1782.3|1776.3|8
1601360700000|2020-09-29 06:25:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.3|1776.3|20
1601361000000|2020-09-29 06:30:00|1782.9|1776.9|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|18
1601361300000|2020-09-29 06:35:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|15
1601361600000|2020-09-29 06:40:00|1782.4|1776.4|1781.3|1775.3|1782.4|1776.4|1780.9|1774.9|36
1601361900000|2020-09-29 06:45:00|1781|1775|1780.8|1774.8|1781.4|1775.4|1780.8|1774.8|15
1601362200000|2020-09-29 06:50:00|1780.9|1774.9|1780|1774|1781.4|1775.4|1780|1774|8
1601362500000|2020-09-29 06:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1777.8|1771.8|18
1601362800000|2020-09-29 07:00:00|1778.5|1772.5|1780|1774|1781.5|1775.5|1778.5|1772.5|52
1601363100000|2020-09-29 07:05:00|1779.8|1773.8|1778.3|1772.3|1780.3|1774.3|1777.8|1771.8|45
1601363400000|2020-09-29 07:10:00|1778.5|1772.5|1777.8|1771.8|1779.3|1773.3|1777.8|1771.8|17
1601363700000|2020-09-29 07:15:00|1778|1772|1779.8|1773.8|1780.3|1774.3|1778|1772|34
1601364000000|2020-09-29 07:20:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1780|1774|33
1601364300000|2020-09-29 07:25:00|1781.5|1775.5|1782.5|1776.5|1782.5|1776.5|1781.5|1775.5|17
1601364600000|2020-09-29 07:30:00|1783.5|1777.5|1783.3|1777.3|1785|1779|1782.8|1776.8|41
1601364900000|2020-09-29 07:35:00|1783.5|1777.5|1782.3|1776.3|1784.3|1778.3|1781.8|1775.8|47
1601365200000|2020-09-29 07:40:00|1782|1776|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|24
1601365500000|2020-09-29 07:45:00|1780.5|1774.5|1778.5|1772.5|1780.8|1774.8|1778.3|1772.3|14
1601365800000|2020-09-29 07:50:00|1778.8|1772.8|1777.8|1771.8|1779|1773|1777.8|1771.8|13
1601366100000|2020-09-29 07:55:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|7
1601366400000|2020-09-29 08:00:00|1777.5|1771.5|1776.8|1770.8|1777.5|1771.5|1775.3|1769.3|43
1601366700000|2020-09-29 08:05:00|1777|1771|1777.8|1771.8|1778|1772|1776.8|1770.8|22
1601367000000|2020-09-29 08:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1777.5|1771.5|8
1601367300000|2020-09-29 08:15:00|1779|1773|1781.3|1775.3|1781.3|1775.3|1779|1773|28
1601367600000|2020-09-29 08:20:00|1781.5|1775.5|1783.3|1777.3|1783.8|1777.8|1781.5|1775.5|24
1601367900000|2020-09-29 08:25:00|1783.5|1777.5|1782.3|1776.3|1783.8|1777.8|1782.3|1776.3|13
1601368200000|2020-09-29 08:30:00|1782.8|1776.8|1781.3|1775.3|1782.8|1776.8|1781|1775|10
1601368500000|2020-09-29 08:35:00|1781|1775|1782.3|1776.3|1782.8|1776.8|1781|1775|15
1601368800000|2020-09-29 08:40:00|1782.5|1776.5|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|11
1601369100000|2020-09-29 08:45:00|1783|1777|1781.8|1775.8|1783.3|1777.3|1781.3|1775.3|21
1601369400000|2020-09-29 08:50:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781|1775|9
1601369700000|2020-09-29 08:55:00|1781.5|1775.5|1783.5|1777.5|1783.5|1777.5|1781.5|1775.5|11
1601370000000|2020-09-29 09:00:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|28
1601370300000|2020-09-29 09:05:00|1782|1776|1784|1778|1784.3|1778.3|1782|1776|16
1601370600000|2020-09-29 09:10:00|1783.8|1777.8|1782|1776|1783.8|1777.8|1782|1776|15
1601370900000|2020-09-29 09:15:00|1781.8|1775.8|1780.8|1774.8|1782|1776|1780.8|1774.8|8
1601371200000|2020-09-29 09:20:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|7
1601371800000|2020-09-29 09:30:00|1781.3|1775.3|1781.3|1775.3|1781.5|1775.5|1780.8|1774.8|8
1601372100000|2020-09-29 09:35:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|4
1601372400000|2020-09-29 09:40:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|5
1601372700000|2020-09-29 09:45:00|1780.5|1774.5|1781|1775|1781.3|1775.3|1780.5|1774.5|5
1601373000000|2020-09-29 09:50:00|1780.8|1774.8|1780.8|1774.8|1781.3|1775.3|1780|1774|8
1601373300000|2020-09-29 09:55:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1781|1775|2
1601373600000|2020-09-29 10:00:00|1781|1775|1781.3|1775.3|1781.8|1775.8|1781|1775|8
1601373900000|2020-09-29 10:05:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|10
1601374200000|2020-09-29 10:10:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782|1776|12
1601374500000|2020-09-29 10:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1601374800000|2020-09-29 10:20:00|1783|1777|1783.8|1777.8|1784|1778|1783|1777|4
1601375100000|2020-09-29 10:25:00|1784|1778|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|5
1601375400000|2020-09-29 10:30:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1783.3|1777.3|6
1601375700000|2020-09-29 10:35:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1783|1777|5
1601376300000|2020-09-29 10:45:00|1783.8|1777.8|1781.8|1775.8|1783.8|1777.8|1781.8|1775.8|10
1601376600000|2020-09-29 10:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1601376900000|2020-09-29 10:55:00|1782|1776|1782.3|1776.3|1782.5|1776.5|1781.3|1775.3|8
1601377200000|2020-09-29 11:00:00|1782.8|1776.8|1782.8|1776.8|1783|1777|1782.8|1776.8|3
1601377500000|2020-09-29 11:05:00|1783.3|1777.3|1784.5|1778.5|1784.8|1778.8|1783.3|1777.3|8
1601377800000|2020-09-29 11:10:00|1784.8|1778.8|1785.3|1779.3|1786.8|1780.8|1784.5|1778.5|21
1601378100000|2020-09-29 11:15:00|1785.5|1779.5|1785.3|1779.3|1785.8|1779.8|1785|1779|9
1601378400000|2020-09-29 11:20:00|1785|1779|1785.8|1779.8|1785.8|1779.8|1785|1779|2
1601378700000|2020-09-29 11:25:00|1786|1780|1786.5|1780.5|1786.8|1780.8|1785.8|1779.8|11
1601379000000|2020-09-29 11:30:00|1786.8|1780.8|1786.8|1780.8|1787.8|1781.8|1786|1780|14
1601379300000|2020-09-29 11:35:00|1787|1781|1786.5|1780.5|1787.5|1781.5|1786.5|1780.5|18
1601379600000|2020-09-29 11:40:00|1786.3|1780.3|1786.5|1780.5|1786.5|1780.5|1786.3|1780.3|4
1601379900000|2020-09-29 11:45:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1784.5|1778.5|18
1601380200000|2020-09-29 11:50:00|1786|1780|1784.8|1778.8|1786.3|1780.3|1784.5|1778.5|33
1601380500000|2020-09-29 11:55:00|1784.5|1778.5|1782|1776|1784.8|1778.8|1781.3|1775.3|68
1601380800000|2020-09-29 12:00:00|1782.3|1776.3|1782.3|1776.3|1783.8|1777.8|1782|1776|31
1601381100000|2020-09-29 12:05:00|1782.5|1776.5|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|9
1601381400000|2020-09-29 12:10:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|9
1601381700000|2020-09-29 12:15:00|1784|1778|1783.5|1777.5|1784.8|1778.8|1783.3|1777.3|10
1601382000000|2020-09-29 12:20:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|22
1601382300000|2020-09-29 12:25:00|1782.5|1776.5|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|16
1601382600000|2020-09-29 12:30:00|1782|1776|1782.3|1776.3|1782.8|1776.8|1782|1776|10
1601382900000|2020-09-29 12:35:00|1781.8|1775.8|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|3
1601383200000|2020-09-29 12:40:00|1781|1775|1779.3|1773.3|1781.3|1775.3|1779|1773|30
1601383500000|2020-09-29 12:45:00|1779|1773|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|20
1601383800000|2020-09-29 12:50:00|1778.5|1772.5|1779|1773|1779|1773|1778|1772|24
1601384100000|2020-09-29 12:55:00|1779.3|1773.3|1776.5|1770.5|1779.5|1773.5|1776.3|1770.3|17
1601384400000|2020-09-29 13:00:00|1776.8|1770.8|1776.3|1770.3|1778.3|1772.3|1776.3|1770.3|47
1601384700000|2020-09-29 13:05:00|1776|1770|1779.3|1773.3|1779.8|1773.8|1775.8|1769.8|47
1601385000000|2020-09-29 13:10:00|1778.8|1772.8|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|25
1601385300000|2020-09-29 13:15:00|1779.3|1773.3|1779|1773|1780.8|1774.8|1778.8|1772.8|30
1601385600000|2020-09-29 13:20:00|1779.3|1773.3|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|25
1601385900000|2020-09-29 13:25:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1779.8|1773.8|26
1601386200000|2020-09-29 13:30:00|1781.5|1775.5|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|19
1601386500000|2020-09-29 13:35:00|1781.5|1775.5|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|11
1601386800000|2020-09-29 13:40:00|1783|1777|1781.3|1775.3|1783.8|1777.8|1781.3|1775.3|21
1601387100000|2020-09-29 13:45:00|1781.5|1775.5|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|25
1601387400000|2020-09-29 13:50:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.3|1776.3|10
1601387700000|2020-09-29 13:55:00|1784|1778|1784.3|1778.3|1784.8|1778.8|1783.5|1777.5|31
1601388000000|2020-09-29 14:00:00|1784|1778|1784.5|1778.5|1785.5|1779.5|1783.5|1777.5|32
1601388300000|2020-09-29 14:05:00|1784.3|1778.3|1784.3|1778.3|1785|1779|1783.5|1777.5|16
1601388600000|2020-09-29 14:10:00|1784.5|1778.5|1783.8|1777.8|1785.8|1779.8|1783.5|1777.5|13
1601388900000|2020-09-29 14:15:00|1784|1778|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|28
1601389200000|2020-09-29 14:20:00|1785.5|1779.5|1785.8|1779.8|1786.5|1780.5|1785.5|1779.5|22
1601389500000|2020-09-29 14:25:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|38
1601389800000|2020-09-29 14:30:00|1786.5|1780.5|1785.8|1779.8|1786.5|1780.5|1785.3|1779.3|8
1601390100000|2020-09-29 14:35:00|1785.5|1779.5|1783|1777|1785.8|1779.8|1782.8|1776.8|53
1601390400000|2020-09-29 14:40:00|1782.8|1776.8|1783.5|1777.5|1784.5|1778.5|1782.8|1776.8|29
1601390700000|2020-09-29 14:45:00|1783.3|1777.3|1780.8|1774.8|1783.3|1777.3|1780.5|1774.5|28
1601391000000|2020-09-29 14:50:00|1780.5|1774.5|1781.5|1775.5|1782.5|1776.5|1780.5|1774.5|21
1601391300000|2020-09-29 14:55:00|1781.3|1775.3|1781|1775|1782|1776|1781|1775|13
1601391600000|2020-09-29 15:00:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1780.8|1774.8|19
1601391900000|2020-09-29 15:05:00|1781.8|1775.8|1783|1777|1783.8|1777.8|1781.8|1775.8|18
1601392200000|2020-09-29 15:10:00|1782.8|1776.8|1782.8|1776.8|1783|1777|1782.8|1776.8|7
1601392500000|2020-09-29 15:15:00|1783|1777|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|8
1601392800000|2020-09-29 15:20:00|1782.5|1776.5|1782.8|1776.8|1784.8|1778.8|1782.5|1776.5|24
1601393100000|2020-09-29 15:25:00|1783|1777|1781.8|1775.8|1783|1777|1780.8|1774.8|30
1601393400000|2020-09-29 15:30:00|1782|1776|1787.3|1781.3|1788.5|1782.5|1782|1776|155
1601393700000|2020-09-29 15:35:00|1787.5|1781.5|1785.5|1779.5|1787.8|1781.8|1785|1779|34
1601394000000|2020-09-29 15:40:00|1785.3|1779.3|1784.3|1778.3|1785.5|1779.5|1783.8|1777.8|19
1601394300000|2020-09-29 15:45:00|1784|1778|1783.8|1777.8|1784|1778|1782.3|1776.3|16
1601394600000|2020-09-29 15:50:00|1782.8|1776.8|1783.3|1777.3|1783.5|1777.5|1782.3|1776.3|8
1601394900000|2020-09-29 15:55:00|1783|1777|1780.8|1774.8|1783|1777|1780.8|1774.8|14
1601395200000|2020-09-29 16:00:00|1780.5|1774.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|19
1601395500000|2020-09-29 16:05:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|8
1601395800000|2020-09-29 16:10:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.3|1772.3|8
1601396100000|2020-09-29 16:15:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1778.3|1772.3|15
1601396400000|2020-09-29 16:20:00|1778.5|1772.5|1778|1772|1778.8|1772.8|1778|1772|3
1601396700000|2020-09-29 16:25:00|1778.5|1772.5|1779.5|1773.5|1779.5|1773.5|1778.5|1772.5|4
1601397000000|2020-09-29 16:30:00|1780.5|1774.5|1782.5|1776.5|1782.5|1776.5|1780.3|1774.3|6
1601397300000|2020-09-29 16:35:00|1782.3|1776.3|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|13
1601397600000|2020-09-29 16:40:00|1781.5|1775.5|1779.5|1773.5|1781.8|1775.8|1779.3|1773.3|15
1601397900000|2020-09-29 16:45:00|1779.3|1773.3|1779.8|1773.8|1780.5|1774.5|1778.5|1772.5|17
1601398200000|2020-09-29 16:50:00|1780|1774|1780|1774|1781|1775|1779.8|1773.8|12
1601398500000|2020-09-29 16:55:00|1780.3|1774.3|1780.5|1774.5|1781|1775|1780.3|1774.3|10
1601424000000|2020-09-30 00:00:00|1781.1|1775.1|1781.3|1775.3|1781.3|1775.3|1781.1|1775.1|2
1601424300000|2020-09-30 00:05:00|1780.8|1774.8|1781.3|1775.3|1781.5|1775.5|1780.6|1774.6|7
1601424900000|2020-09-30 00:15:00|1782.1|1776.1|1780.6|1774.6|1782.3|1776.3|1780.6|1774.6|8
1601425200000|2020-09-30 00:20:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|4
1601425500000|2020-09-30 00:25:00|1781.5|1775.5|1781.5|1775.5|1781.6|1775.6|1781.3|1775.3|4
1601426700000|2020-09-30 00:45:00|1781.8|1775.8|1781.4|1775.4|1781.8|1775.8|1780.8|1774.8|6
1601427000000|2020-09-30 00:50:00|1781.1|1775.1|1781.1|1775.1|1781.1|1775.1|1781.1|1775.1|1
1601427600000|2020-09-30 01:00:00|1780.9|1774.9|1779.5|1773.5|1781|1775|1779|1773|25
1601427900000|2020-09-30 01:05:00|1779.8|1773.8|1779|1773|1779.8|1773.8|1778.9|1772.9|7
1601428200000|2020-09-30 01:10:00|1779.3|1773.3|1779|1773|1779.5|1773.5|1778.5|1772.5|13
1601428500000|2020-09-30 01:15:00|1779.3|1773.3|1779.3|1773.3|1779.6|1773.6|1779|1773|7
1601429100000|2020-09-30 01:25:00|1779.5|1773.5|1780.5|1774.5|1780.5|1774.5|1779.5|1773.5|4
1601429400000|2020-09-30 01:30:00|1780|1774|1779.5|1773.5|1780|1774|1779.3|1773.3|10
1601429700000|2020-09-30 01:35:00|1779.3|1773.3|1779.4|1773.4|1779.8|1773.8|1779|1773|13
1601430600000|2020-09-30 01:50:00|1779.5|1773.5|1780.4|1774.4|1780.4|1774.4|1779.5|1773.5|5
1601430900000|2020-09-30 01:55:00|1780.3|1774.3|1780|1774|1780.3|1774.3|1779.8|1773.8|7
1601431200000|2020-09-30 02:00:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.5|1773.5|8
1601431500000|2020-09-30 02:05:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|5
1601431800000|2020-09-30 02:10:00|1780|1774|1780|1774|1780|1774|1780|1774|1
1601432100000|2020-09-30 02:15:00|1780.1|1774.1|1781.5|1775.5|1781.8|1775.8|1780.1|1774.1|9
1601432400000|2020-09-30 02:20:00|1782.1|1776.1|1782|1776|1782.1|1776.1|1781.5|1775.5|5
1601432700000|2020-09-30 02:25:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1782|1776|6
1601433000000|2020-09-30 02:30:00|1782.3|1776.3|1781|1775|1782.3|1776.3|1780.8|1774.8|21
1601433300000|2020-09-30 02:35:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1780.3|1774.3|9
1601433600000|2020-09-30 02:40:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1601433900000|2020-09-30 02:45:00|1781|1775|1779.8|1773.8|1781|1775|1779.5|1773.5|10
1601434200000|2020-09-30 02:50:00|1780|1774|1779|1773|1780|1774|1779|1773|6
1601434500000|2020-09-30 02:55:00|1778.8|1772.8|1777.9|1771.9|1779|1773|1777.9|1771.9|7
1601434800000|2020-09-30 03:00:00|1778|1772|1778|1772|1778|1772|1777|1771|23
1601435100000|2020-09-30 03:05:00|1777.6|1771.6|1776.5|1770.5|1777.8|1771.8|1776.5|1770.5|12
1601435700000|2020-09-30 03:15:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1776.3|1770.3|7
1601436000000|2020-09-30 03:20:00|1776.3|1770.3|1776.9|1770.9|1777|1771|1776.3|1770.3|6
1601436300000|2020-09-30 03:25:00|1776.8|1770.8|1776.5|1770.5|1777.3|1771.3|1776.1|1770.1|7
1601436600000|2020-09-30 03:30:00|1776.6|1770.6|1778.3|1772.3|1778.3|1772.3|1776.6|1770.6|4
1601437200000|2020-09-30 03:40:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1778.3|1772.3|6
1601437800000|2020-09-30 03:50:00|1778.8|1772.8|1778.9|1772.9|1778.9|1772.9|1778.8|1772.8|4
1601438100000|2020-09-30 03:55:00|1779.1|1773.1|1778.8|1772.8|1779.1|1773.1|1778.8|1772.8|3
1601439000000|2020-09-30 04:10:00|1778.9|1772.9|1778.4|1772.4|1778.9|1772.9|1778.4|1772.4|4
1601439300000|2020-09-30 04:15:00|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1
1601439900000|2020-09-30 04:25:00|1778.3|1772.3|1778.3|1772.3|1778.5|1772.5|1778.3|1772.3|3
1601440200000|2020-09-30 04:30:00|1778.4|1772.4|1778.8|1772.8|1778.8|1772.8|1778.4|1772.4|2
1601440800000|2020-09-30 04:40:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778|1772|4
1601442000000|2020-09-30 05:00:00|1778.3|1772.3|1777.8|1771.8|1778.3|1772.3|1777.5|1771.5|4
1601442300000|2020-09-30 05:05:00|1777.9|1771.9|1777.8|1771.8|1777.9|1771.9|1777.5|1771.5|4
1601442600000|2020-09-30 05:10:00|1777.5|1771.5|1777.1|1771.1|1777.5|1771.5|1776.8|1770.8|4
1601442900000|2020-09-30 05:15:00|1776.9|1770.9|1777.1|1771.1|1777.1|1771.1|1776.8|1770.8|3
1601443200000|2020-09-30 05:20:00|1776.9|1770.9|1777.3|1771.3|1777.3|1771.3|1776.9|1770.9|5
1601443500000|2020-09-30 05:25:00|1777.1|1771.1|1776.9|1770.9|1777.1|1771.1|1776.9|1770.9|2
1601443800000|2020-09-30 05:30:00|1777.1|1771.1|1776.6|1770.6|1777.3|1771.3|1776.6|1770.6|8
1601444100000|2020-09-30 05:35:00|1776.8|1770.8|1776.6|1770.6|1777.1|1771.1|1776.4|1770.4|7
1601444400000|2020-09-30 05:40:00|1776.8|1770.8|1776.6|1770.6|1777.3|1771.3|1776.6|1770.6|6
1601444700000|2020-09-30 05:45:00|1776.5|1770.5|1775.8|1769.8|1776.6|1770.6|1775.8|1769.8|6
1601445000000|2020-09-30 05:50:00|1775.9|1769.9|1776.1|1770.1|1776.3|1770.3|1775.3|1769.3|15
1601445300000|2020-09-30 05:55:00|1776|1770|1774.5|1768.5|1776.8|1770.8|1774.5|1768.5|17
1601445600000|2020-09-30 06:00:00|1774.9|1768.9|1773|1767|1774.9|1768.9|1772.8|1766.8|32
1601445900000|2020-09-30 06:05:00|1773.1|1767.1|1770.9|1764.9|1774|1768|1770.4|1764.4|43
1601446200000|2020-09-30 06:10:00|1770.6|1764.6|1771|1765|1771.8|1765.8|1770.3|1764.3|36
1601446500000|2020-09-30 06:15:00|1770.9|1764.9|1771.6|1765.6|1771.6|1765.6|1770.3|1764.3|20
1601446800000|2020-09-30 06:20:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|7
1601447100000|2020-09-30 06:25:00|1770.4|1764.4|1770.8|1764.8|1771.1|1765.1|1770.3|1764.3|17
1601447400000|2020-09-30 06:30:00|1770.3|1764.3|1771.8|1765.8|1771.8|1765.8|1769.9|1763.9|15
1601447700000|2020-09-30 06:35:00|1772.3|1766.3|1773.8|1767.8|1773.8|1767.8|1772.3|1766.3|15
1601448000000|2020-09-30 06:40:00|1773.9|1767.9|1771.3|1765.3|1774.6|1768.6|1771.3|1765.3|36
1601448300000|2020-09-30 06:45:00|1770.8|1764.8|1768.8|1762.8|1771|1765|1768.8|1762.8|14
1601448600000|2020-09-30 06:50:00|1768.9|1762.9|1771.1|1765.1|1771.8|1765.8|1768.5|1762.5|31
1601448900000|2020-09-30 06:55:00|1771.3|1765.3|1771.5|1765.5|1771.6|1765.6|1770.8|1764.8|15
1601449200000|2020-09-30 07:00:00|1771.3|1765.3|1771.8|1765.8|1773.5|1767.5|1770.8|1764.8|74
1601449500000|2020-09-30 07:05:00|1772|1766|1773|1767|1774.3|1768.3|1770.5|1764.5|64
1601449800000|2020-09-30 07:10:00|1772.5|1766.5|1773.5|1767.5|1774.3|1768.3|1771.5|1765.5|53
1601450100000|2020-09-30 07:15:00|1773.3|1767.3|1774.3|1768.3|1774.3|1768.3|1771.8|1765.8|34
1601450400000|2020-09-30 07:20:00|1773.5|1767.5|1772.5|1766.5|1774.3|1768.3|1772.5|1766.5|33
1601450700000|2020-09-30 07:25:00|1772.8|1766.8|1771.5|1765.5|1773.5|1767.5|1771.3|1765.3|29
1601451000000|2020-09-30 07:30:00|1771.8|1765.8|1772.8|1766.8|1773.8|1767.8|1771.3|1765.3|37
1601451300000|2020-09-30 07:35:00|1773|1767|1774.5|1768.5|1774.5|1768.5|1773|1767|16
1601451600000|2020-09-30 07:40:00|1774.3|1768.3|1775.3|1769.3|1777|1771|1773.5|1767.5|39
1601451900000|2020-09-30 07:45:00|1774.8|1768.8|1774.8|1768.8|1775|1769|1774|1768|26
1601452200000|2020-09-30 07:50:00|1774.5|1768.5|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|8
1601452500000|2020-09-30 07:55:00|1774|1768|1774.8|1768.8|1774.8|1768.8|1773.5|1767.5|11
1601452800000|2020-09-30 08:00:00|1774.5|1768.5|1773.8|1767.8|1775|1769|1773.5|1767.5|18
1601453100000|2020-09-30 08:05:00|1773.5|1767.5|1771.3|1765.3|1774|1768|1770.8|1764.8|33
1601453400000|2020-09-30 08:10:00|1771|1765|1772.8|1766.8|1772.8|1766.8|1770.8|1764.8|24
1601453700000|2020-09-30 08:15:00|1773|1767|1772|1766|1773|1767|1771|1765|26
1601454000000|2020-09-30 08:20:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771|1765|8
1601454300000|2020-09-30 08:25:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|14
1601454600000|2020-09-30 08:30:00|1771|1765|1771|1765|1772|1766|1771|1765|13
1601454900000|2020-09-30 08:35:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|11
1601455200000|2020-09-30 08:40:00|1772|1766|1771.8|1765.8|1772|1766|1771|1765|8
1601455800000|2020-09-30 08:50:00|1772|1766|1771.8|1765.8|1772|1766|1771|1765|9
1601456100000|2020-09-30 08:55:00|1772|1766|1771.3|1765.3|1772|1766|1771.3|1765.3|6
1601456400000|2020-09-30 09:00:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|4
1601456700000|2020-09-30 09:05:00|1772|1766|1772|1766|1772.3|1766.3|1771.8|1765.8|7
1601457000000|2020-09-30 09:10:00|1771.8|1765.8|1770.8|1764.8|1772.3|1766.3|1770.3|1764.3|19
1601457300000|2020-09-30 09:15:00|1770.5|1764.5|1771.3|1765.3|1772.3|1766.3|1770.5|1764.5|13
1601457600000|2020-09-30 09:20:00|1771.5|1765.5|1772.3|1766.3|1772.3|1766.3|1771.3|1765.3|8
1601457900000|2020-09-30 09:25:00|1772|1766|1770.5|1764.5|1772|1766|1770.3|1764.3|14
1601458200000|2020-09-30 09:30:00|1770.8|1764.8|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|11
1601458500000|2020-09-30 09:35:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771|1765|3
1601458800000|2020-09-30 09:40:00|1771.8|1765.8|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|8
1601459100000|2020-09-30 09:45:00|1770.5|1764.5|1771.3|1765.3|1771.3|1765.3|1770.5|1764.5|6
1601459400000|2020-09-30 09:50:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|5
1601459700000|2020-09-30 09:55:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.5|1765.5|7
1601460000000|2020-09-30 10:00:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1770.8|1764.8|11
1601460300000|2020-09-30 10:05:00|1771|1765|1770.3|1764.3|1771|1765|1770.3|1764.3|6
1601460600000|2020-09-30 10:10:00|1770.5|1764.5|1771.3|1765.3|1771.5|1765.5|1770.5|1764.5|6
1601461200000|2020-09-30 10:20:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.5|1764.5|9
1601461500000|2020-09-30 10:25:00|1771|1765|1771|1765|1771|1765|1771|1765|1
1601461800000|2020-09-30 10:30:00|1771.8|1765.8|1772.3|1766.3|1772.3|1766.3|1771.3|1765.3|9
1601462100000|2020-09-30 10:35:00|1772.5|1766.5|1771.3|1765.3|1772.8|1766.8|1771.3|1765.3|23
1601462400000|2020-09-30 10:40:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|7
1601462700000|2020-09-30 10:45:00|1771.5|1765.5|1771.5|1765.5|1772.3|1766.3|1771.3|1765.3|13
1601463000000|2020-09-30 10:50:00|1771.8|1765.8|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|12
1601463300000|2020-09-30 10:55:00|1772|1766|1771|1765|1772.3|1766.3|1771|1765|11
1601463600000|2020-09-30 11:00:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|3
1601463900000|2020-09-30 11:05:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|12
1601464200000|2020-09-30 11:10:00|1772.3|1766.3|1771|1765|1772.3|1766.3|1771|1765|17
1601464500000|2020-09-30 11:15:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771|1765|11
1601464800000|2020-09-30 11:20:00|1771.3|1765.3|1771.3|1765.3|1771.5|1765.5|1771.3|1765.3|3
1601465100000|2020-09-30 11:25:00|1771.5|1765.5|1772.3|1766.3|1772.8|1766.8|1771.5|1765.5|10
1601465400000|2020-09-30 11:30:00|1772.5|1766.5|1773.8|1767.8|1773.8|1767.8|1772.5|1766.5|11
1601465700000|2020-09-30 11:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1773|1767|7
1601466000000|2020-09-30 11:40:00|1772.8|1766.8|1771.5|1765.5|1772.8|1766.8|1771.5|1765.5|6
1601466300000|2020-09-30 11:45:00|1771.8|1765.8|1773.5|1767.5|1773.8|1767.8|1771.8|1765.8|39
1601466600000|2020-09-30 11:50:00|1773.8|1767.8|1770|1764|1773.8|1767.8|1770|1764|51
1601466900000|2020-09-30 11:55:00|1770.3|1764.3|1773.8|1767.8|1774.8|1768.8|1770|1764|70
1601467200000|2020-09-30 12:00:00|1774.5|1768.5|1773.5|1767.5|1775|1769|1773.3|1767.3|26
1601467500000|2020-09-30 12:05:00|1773.8|1767.8|1775|1769|1775|1769|1773.8|1767.8|27
1601467800000|2020-09-30 12:10:00|1774.8|1768.8|1774.3|1768.3|1775|1769|1772.3|1766.3|41
1601468100000|2020-09-30 12:15:00|1774|1768|1774.8|1768.8|1775|1769|1774|1768|28
1601468400000|2020-09-30 12:20:00|1775|1769|1778.5|1772.5|1778.8|1772.8|1775|1769|30
1601468700000|2020-09-30 12:25:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1777.8|1771.8|19
1601469000000|2020-09-30 12:30:00|1778|1772|1779|1773|1779|1773|1776.3|1770.3|36
1601469300000|2020-09-30 12:35:00|1778.8|1772.8|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|38
1601469600000|2020-09-30 12:40:00|1780.8|1774.8|1782|1776|1782.3|1776.3|1780.3|1774.3|27
1601469900000|2020-09-30 12:45:00|1782.3|1776.3|1780.3|1774.3|1782.5|1776.5|1779.5|1773.5|38
1601470200000|2020-09-30 12:50:00|1780|1774|1780.3|1774.3|1781.8|1775.8|1779.5|1773.5|28
1601470500000|2020-09-30 12:55:00|1780.5|1774.5|1780.8|1774.8|1781.5|1775.5|1780.3|1774.3|16
1601470800000|2020-09-30 13:00:00|1781|1775|1780.3|1774.3|1781.5|1775.5|1779.5|1773.5|19
1601471100000|2020-09-30 13:05:00|1780.8|1774.8|1780.3|1774.3|1780.8|1774.8|1780|1774|13
1601471400000|2020-09-30 13:10:00|1780.5|1774.5|1782.8|1776.8|1783.8|1777.8|1780.5|1774.5|29
1601471700000|2020-09-30 13:15:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1780.8|1774.8|23
1601472000000|2020-09-30 13:20:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1781|1775|34
1601472300000|2020-09-30 13:25:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|4
1601472600000|2020-09-30 13:30:00|1782.8|1776.8|1783.8|1777.8|1785.3|1779.3|1782.5|1776.5|35
1601472900000|2020-09-30 13:35:00|1784|1778|1782.3|1776.3|1784|1778|1781.3|1775.3|28
1601473200000|2020-09-30 13:40:00|1782.5|1776.5|1783.8|1777.8|1784.3|1778.3|1782.5|1776.5|25
1601473500000|2020-09-30 13:45:00|1784|1778|1782.3|1776.3|1785.8|1779.8|1782.3|1776.3|40
1601473800000|2020-09-30 13:50:00|1781.8|1775.8|1782|1776|1782.8|1776.8|1780.8|1774.8|37
1601474100000|2020-09-30 13:55:00|1782.3|1776.3|1782.3|1776.3|1783.8|1777.8|1781.8|1775.8|29
1601474400000|2020-09-30 14:00:00|1782.5|1776.5|1785|1779|1785|1779|1782.5|1776.5|54
1601474700000|2020-09-30 14:05:00|1784.5|1778.5|1782.5|1776.5|1784.8|1778.8|1782.5|1776.5|31
1601475000000|2020-09-30 14:10:00|1782.8|1776.8|1784.8|1778.8|1784.8|1778.8|1782.8|1776.8|21
1601475300000|2020-09-30 14:15:00|1785|1779|1785.5|1779.5|1786|1780|1785|1779|7
1601475600000|2020-09-30 14:20:00|1785.8|1779.8|1786.5|1780.5|1787|1781|1785.5|1779.5|18
1601475900000|2020-09-30 14:25:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|20
1601476200000|2020-09-30 14:30:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|8
1601476500000|2020-09-30 14:35:00|1785.5|1779.5|1785|1779|1785.8|1779.8|1785|1779|9
1601476800000|2020-09-30 14:40:00|1784.8|1778.8|1784.5|1778.5|1785.3|1779.3|1783.3|1777.3|26
1601477100000|2020-09-30 14:45:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|14
1601477400000|2020-09-30 14:50:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1783.5|1777.5|17
1601477700000|2020-09-30 14:55:00|1784|1778|1783.8|1777.8|1784.3|1778.3|1783.5|1777.5|14
1601478000000|2020-09-30 15:00:00|1783.5|1777.5|1783.5|1777.5|1784.3|1778.3|1783.3|1777.3|14
1601478300000|2020-09-30 15:05:00|1783.8|1777.8|1780|1774|1783.8|1777.8|1779.8|1773.8|26
1601478600000|2020-09-30 15:10:00|1780.5|1774.5|1779.8|1773.8|1780.5|1774.5|1778.8|1772.8|16
1601478900000|2020-09-30 15:15:00|1779.5|1773.5|1777.5|1771.5|1779.8|1773.8|1775.8|1769.8|45
1601479200000|2020-09-30 15:20:00|1776.8|1770.8|1772.3|1766.3|1776.8|1770.8|1772.3|1766.3|42
1601479500000|2020-09-30 15:25:00|1772.5|1766.5|1773.8|1767.8|1774.8|1768.8|1772.3|1766.3|65
1601479800000|2020-09-30 15:30:00|1773.5|1767.5|1766.3|1760.3|1773.8|1767.8|1765.3|1759.3|109
1601480100000|2020-09-30 15:35:00|1766.5|1760.5|1769|1763|1769.8|1763.8|1766.5|1760.5|41
1601480400000|2020-09-30 15:40:00|1768.8|1762.8|1770.8|1764.8|1770.8|1764.8|1768.8|1762.8|26
1601480700000|2020-09-30 15:45:00|1770.5|1764.5|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|25
1601481000000|2020-09-30 15:50:00|1772|1766|1772|1766|1772|1766|1771.3|1765.3|7
1601481300000|2020-09-30 15:55:00|1771.8|1765.8|1772.8|1766.8|1772.8|1766.8|1771.8|1765.8|12
1601481600000|2020-09-30 16:00:00|1773.3|1767.3|1773.5|1767.5|1774.5|1768.5|1773|1767|9
1601481900000|2020-09-30 16:05:00|1773.3|1767.3|1771.3|1765.3|1773.3|1767.3|1770.5|1764.5|23
1601482200000|2020-09-30 16:10:00|1772|1766|1771.8|1765.8|1772.3|1766.3|1771.8|1765.8|4
1601482500000|2020-09-30 16:15:00|1772|1766|1770.8|1764.8|1772.3|1766.3|1770.5|1764.5|6
1601482800000|2020-09-30 16:20:00|1771|1765|1770.5|1764.5|1771.3|1765.3|1770.5|1764.5|4
1601483100000|2020-09-30 16:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601483400000|2020-09-30 16:30:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.3|1764.3|5
1601484300000|2020-09-30 16:45:00|1770.8|1764.8|1771.5|1765.5|1771.5|1765.5|1770.5|1764.5|6
1601484600000|2020-09-30 16:50:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1
1601484900000|2020-09-30 16:55:00|1770.5|1764.5|1770.5|1764.5|1771|1765|1769.8|1763.8|7
1601510400000|2020-10-01 00:00:00|1767.3|1761.3|1769.3|1763.3|1769.5|1763.5|1767.3|1761.3|13
1601510700000|2020-10-01 00:05:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|5
1601511000000|2020-10-01 00:10:00|1769.4|1763.4|1769.3|1763.3|1769.6|1763.6|1769.3|1763.3|4
1601511300000|2020-10-01 00:15:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|2
1601511600000|2020-10-01 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601513700000|2020-10-01 00:55:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|3
1601514600000|2020-10-01 01:10:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|2
1601515800000|2020-10-01 01:30:00|1769.3|1763.3|1770|1764|1770.8|1764.8|1769.3|1763.3|7
1601516400000|2020-10-01 01:40:00|1770.3|1764.3|1770.3|1764.3|1770.6|1764.6|1769.8|1763.8|9
1601516700000|2020-10-01 01:45:00|1770.1|1764.1|1768.9|1762.9|1770.1|1764.1|1768.9|1762.9|4
1601517000000|2020-10-01 01:50:00|1769|1763|1768.9|1762.9|1769|1763|1768.9|1762.9|2
1601517300000|2020-10-01 01:55:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1769.1|1763.1|2
1601517600000|2020-10-01 02:00:00|1769.6|1763.6|1769.8|1763.8|1770.3|1764.3|1769.6|1763.6|6
1601517900000|2020-10-01 02:05:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|2
1601518500000|2020-10-01 02:15:00|1769.4|1763.4|1769.3|1763.3|1769.4|1763.4|1769.3|1763.3|2
1601518800000|2020-10-01 02:20:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1601520000000|2020-10-01 02:40:00|1769.8|1763.8|1770.4|1764.4|1770.6|1764.6|1769.8|1763.8|5
1601520600000|2020-10-01 02:50:00|1770.5|1764.5|1771|1765|1771|1765|1770.5|1764.5|4
1601520900000|2020-10-01 02:55:00|1770.8|1764.8|1770.5|1764.5|1770.8|1764.8|1770.5|1764.5|3
1601521200000|2020-10-01 03:00:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|3
1601521500000|2020-10-01 03:05:00|1770|1764|1770.1|1764.1|1770.1|1764.1|1769.3|1763.3|8
1601521800000|2020-10-01 03:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1601522100000|2020-10-01 03:15:00|1770.1|1764.1|1770.1|1764.1|1770.4|1764.4|1770|1764|6
1601522400000|2020-10-01 03:20:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|2
1601522700000|2020-10-01 03:25:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1601523300000|2020-10-01 03:35:00|1769.5|1763.5|1769|1763|1769.5|1763.5|1769|1763|3
1601523600000|2020-10-01 03:40:00|1768.9|1762.9|1769.3|1763.3|1769.3|1763.3|1768.9|1762.9|4
1601523900000|2020-10-01 03:45:00|1769.4|1763.4|1769.1|1763.1|1769.8|1763.8|1769.1|1763.1|7
1601524200000|2020-10-01 03:50:00|1769.4|1763.4|1768.9|1762.9|1769.5|1763.5|1768.9|1762.9|6
1601524500000|2020-10-01 03:55:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1768.9|1762.9|5
1601524800000|2020-10-01 04:00:00|1769.3|1763.3|1769.1|1763.1|1769.3|1763.3|1769.1|1763.1|2
1601525100000|2020-10-01 04:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1601525400000|2020-10-01 04:10:00|1769.1|1763.1|1769|1763|1769.1|1763.1|1769|1763|2
1601525700000|2020-10-01 04:15:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1
1601526000000|2020-10-01 04:20:00|1769.1|1763.1|1769.5|1763.5|1769.6|1763.6|1768.8|1762.8|9
1601526300000|2020-10-01 04:25:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.5|1762.5|7
1601526600000|2020-10-01 04:30:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1
1601528400000|2020-10-01 05:00:00|1769.4|1763.4|1769.8|1763.8|1770|1764|1769.4|1763.4|5
1601529300000|2020-10-01 05:15:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|3
1601529900000|2020-10-01 05:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601530200000|2020-10-01 05:30:00|1770|1764|1769|1763|1770|1764|1769|1763|5
1601530500000|2020-10-01 05:35:00|1768.9|1762.9|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|3
1601530800000|2020-10-01 05:40:00|1769.3|1763.3|1769.5|1763.5|1769.8|1763.8|1769.1|1763.1|13
1601531100000|2020-10-01 05:45:00|1769.6|1763.6|1770.4|1764.4|1770.4|1764.4|1769.6|1763.6|5
1601531400000|2020-10-01 05:50:00|1770.6|1764.6|1770.3|1764.3|1770.6|1764.6|1770.3|1764.3|2
1601531700000|2020-10-01 05:55:00|1770.1|1764.1|1771|1765|1771.5|1765.5|1770.1|1764.1|7
1601532000000|2020-10-01 06:00:00|1771.3|1765.3|1770.4|1764.4|1771.3|1765.3|1770.3|1764.3|11
1601532300000|2020-10-01 06:05:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601532600000|2020-10-01 06:10:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601533200000|2020-10-01 06:20:00|1770.6|1764.6|1770.4|1764.4|1771.5|1765.5|1770.4|1764.4|11
1601533500000|2020-10-01 06:25:00|1770.1|1764.1|1770.4|1764.4|1770.6|1764.6|1770|1764|8
1601533800000|2020-10-01 06:30:00|1770.5|1764.5|1771.6|1765.6|1771.6|1765.6|1770.5|1764.5|9
1601534100000|2020-10-01 06:35:00|1771.5|1765.5|1771.4|1765.4|1771.6|1765.6|1771.4|1765.4|5
1601534400000|2020-10-01 06:40:00|1771.3|1765.3|1768.5|1762.5|1771.3|1765.3|1768|1762|19
1601534700000|2020-10-01 06:45:00|1768.3|1762.3|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|12
1601535000000|2020-10-01 06:50:00|1767|1761|1767.4|1761.4|1767.8|1761.8|1766.4|1760.4|26
1601535300000|2020-10-01 06:55:00|1766.9|1760.9|1765.5|1759.5|1767.3|1761.3|1765|1759|14
1601535600000|2020-10-01 07:00:00|1765.8|1759.8|1765.8|1759.8|1766.8|1760.8|1765.5|1759.5|49
1601535900000|2020-10-01 07:05:00|1765.5|1759.5|1765.5|1759.5|1766|1760|1764.8|1758.8|27
1601536200000|2020-10-01 07:10:00|1765.3|1759.3|1765.8|1759.8|1766|1760|1765|1759|34
1601536500000|2020-10-01 07:15:00|1766|1760|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|8
1601536800000|2020-10-01 07:20:00|1766.5|1760.5|1766.5|1760.5|1766.8|1760.8|1766.5|1760.5|3
1601537100000|2020-10-01 07:25:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764.3|1758.3|17
1601537400000|2020-10-01 07:30:00|1763.8|1757.8|1761.8|1755.8|1763.8|1757.8|1760.3|1754.3|45
1601537700000|2020-10-01 07:35:00|1761.5|1755.5|1762.3|1756.3|1762.8|1756.8|1760.8|1754.8|20
1601538000000|2020-10-01 07:40:00|1762.5|1756.5|1762.8|1756.8|1764|1758|1762.3|1756.3|25
1601538300000|2020-10-01 07:45:00|1762.5|1756.5|1761.3|1755.3|1763.3|1757.3|1761.3|1755.3|24
1601538600000|2020-10-01 07:50:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|8
1601538900000|2020-10-01 07:55:00|1762|1756|1761.8|1755.8|1762|1756|1761.3|1755.3|5
1601539200000|2020-10-01 08:00:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|12
1601539500000|2020-10-01 08:05:00|1762|1756|1764.3|1758.3|1765.5|1759.5|1762|1756|21
1601539800000|2020-10-01 08:10:00|1764|1758|1761.8|1755.8|1764|1758|1761.8|1755.8|18
1601540100000|2020-10-01 08:15:00|1762|1756|1761.8|1755.8|1762|1756|1760.8|1754.8|12
1601540400000|2020-10-01 08:20:00|1762.3|1756.3|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|20
1601540700000|2020-10-01 08:25:00|1762|1756|1762.3|1756.3|1763|1757|1761.8|1755.8|14
1601541000000|2020-10-01 08:30:00|1761.5|1755.5|1760.8|1754.8|1761.5|1755.5|1760.5|1754.5|6
1601541300000|2020-10-01 08:35:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.5|1754.5|14
1601541600000|2020-10-01 08:40:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1601541900000|2020-10-01 08:45:00|1761.5|1755.5|1761.8|1755.8|1762.5|1756.5|1760.8|1754.8|27
1601542200000|2020-10-01 08:50:00|1761.5|1755.5|1761.3|1755.3|1762|1756|1760.5|1754.5|18
1601542500000|2020-10-01 08:55:00|1761.5|1755.5|1761.8|1755.8|1762.3|1756.3|1761.3|1755.3|24
1601542800000|2020-10-01 09:00:00|1762|1756|1763.3|1757.3|1763.3|1757.3|1762|1756|8
1601543100000|2020-10-01 09:05:00|1763|1757|1760.8|1754.8|1763|1757|1760.5|1754.5|28
1601543400000|2020-10-01 09:10:00|1760.3|1754.3|1760|1754|1760.5|1754.5|1759.8|1753.8|20
1601543700000|2020-10-01 09:15:00|1760.5|1754.5|1759.8|1753.8|1760.5|1754.5|1759.8|1753.8|5
1601544000000|2020-10-01 09:20:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1601544600000|2020-10-01 09:30:00|1758.8|1752.8|1756.8|1750.8|1758.8|1752.8|1756.8|1750.8|9
1601544900000|2020-10-01 09:35:00|1757|1751|1755.8|1749.8|1757.3|1751.3|1755.8|1749.8|10
1601545500000|2020-10-01 09:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755.3|1749.3|5
1601545800000|2020-10-01 09:50:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.5|1748.5|6
1601546100000|2020-10-01 09:55:00|1754.5|1748.5|1757.3|1751.3|1757.3|1751.3|1754|1748|24
1601546400000|2020-10-01 10:00:00|1757|1751|1756|1750|1757|1751|1754.8|1748.8|29
1601546700000|2020-10-01 10:05:00|1756.3|1750.3|1755.3|1749.3|1756.3|1750.3|1755.3|1749.3|5
1601547000000|2020-10-01 10:10:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|12
1601547300000|2020-10-01 10:15:00|1754.8|1748.8|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|9
1601547600000|2020-10-01 10:20:00|1755.8|1749.8|1756|1750|1756.8|1750.8|1755.8|1749.8|22
1601547900000|2020-10-01 10:25:00|1755.8|1749.8|1756|1750|1756.3|1750.3|1754.8|1748.8|23
1601548200000|2020-10-01 10:30:00|1755.8|1749.8|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|17
1601548500000|2020-10-01 10:35:00|1754.5|1748.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|18
1601548800000|2020-10-01 10:40:00|1755|1749|1755.8|1749.8|1755.8|1749.8|1755|1749|8
1601549100000|2020-10-01 10:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755|1749|7
1601549400000|2020-10-01 10:50:00|1755|1749|1754.8|1748.8|1755|1749|1754.3|1748.3|12
1601549700000|2020-10-01 10:55:00|1754.5|1748.5|1756.5|1750.5|1757|1751|1754.5|1748.5|16
1601550000000|2020-10-01 11:00:00|1756.3|1750.3|1755.3|1749.3|1756.5|1750.5|1755.3|1749.3|8
1601550300000|2020-10-01 11:05:00|1755.5|1749.5|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|5
1601550600000|2020-10-01 11:10:00|1754|1748|1755.3|1749.3|1755.3|1749.3|1753.8|1747.8|16
1601550900000|2020-10-01 11:15:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|29
1601551200000|2020-10-01 11:20:00|1755|1749|1755.3|1749.3|1755.3|1749.3|1755|1749|2
1601551500000|2020-10-01 11:25:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|8
1601551800000|2020-10-01 11:30:00|1754.5|1748.5|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|16
1601552100000|2020-10-01 11:35:00|1755.5|1749.5|1755.5|1749.5|1756|1750|1755.3|1749.3|13
1601552400000|2020-10-01 11:40:00|1755.3|1749.3|1756|1750|1756|1750|1755.3|1749.3|8
1601552700000|2020-10-01 11:45:00|1755.8|1749.8|1755.8|1749.8|1756.3|1750.3|1755.5|1749.5|15
1601553000000|2020-10-01 11:50:00|1755.5|1749.5|1756|1750|1756.3|1750.3|1755.3|1749.3|28
1601553300000|2020-10-01 11:55:00|1756.3|1750.3|1755.8|1749.8|1758|1752|1755.8|1749.8|53
1601553600000|2020-10-01 12:00:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|15
1601553900000|2020-10-01 12:05:00|1757.5|1751.5|1757.8|1751.8|1759|1753|1756.8|1750.8|37
1601554200000|2020-10-01 12:10:00|1758|1752|1758.5|1752.5|1759|1753|1758|1752|7
1601554500000|2020-10-01 12:15:00|1758.3|1752.3|1757|1751|1758.3|1752.3|1755.3|1749.3|36
1601554800000|2020-10-01 12:20:00|1756.8|1750.8|1756.8|1750.8|1757.8|1751.8|1755.5|1749.5|29
1601555100000|2020-10-01 12:25:00|1757|1751|1751.5|1745.5|1757|1751|1751.5|1745.5|52
1601555400000|2020-10-01 12:30:00|1751.3|1745.3|1751|1745|1751.8|1745.8|1751|1745|14
1601555700000|2020-10-01 12:35:00|1751.3|1745.3|1751.5|1745.5|1753.5|1747.5|1751|1745|31
1601556000000|2020-10-01 12:40:00|1752|1746|1751.3|1745.3|1752.5|1746.5|1750.8|1744.8|17
1601556300000|2020-10-01 12:45:00|1751.5|1745.5|1751|1745|1751.5|1745.5|1750|1744|19
1601556600000|2020-10-01 12:50:00|1750.8|1744.8|1750.3|1744.3|1751|1745|1750|1744|19
1601556900000|2020-10-01 12:55:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1749.3|1743.3|21
1601557200000|2020-10-01 13:00:00|1749.5|1743.5|1749|1743|1750.5|1744.5|1748.8|1742.8|26
1601557500000|2020-10-01 13:05:00|1748.8|1742.8|1749|1743|1750|1744|1748.3|1742.3|28
1601557800000|2020-10-01 13:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748|1742|30
1601558100000|2020-10-01 13:15:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748.3|1742.3|21
1601558400000|2020-10-01 13:20:00|1748.5|1742.5|1746.8|1740.8|1748.8|1742.8|1746.3|1740.3|25
1601558700000|2020-10-01 13:25:00|1747.3|1741.3|1748|1742|1748|1742|1747.3|1741.3|13
1601559000000|2020-10-01 13:30:00|1747.8|1741.8|1746.3|1740.3|1747.8|1741.8|1746.3|1740.3|26
1601559300000|2020-10-01 13:35:00|1746|1740|1745.8|1739.8|1746.3|1740.3|1744.5|1738.5|41
1601559600000|2020-10-01 13:40:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1745.3|1739.3|23
1601559900000|2020-10-01 13:45:00|1746.5|1740.5|1744.3|1738.3|1746.5|1740.5|1744.3|1738.3|23
1601560200000|2020-10-01 13:50:00|1744.5|1738.5|1744.3|1738.3|1746|1740|1744.3|1738.3|34
1601560500000|2020-10-01 13:55:00|1745|1739|1743.8|1737.8|1745.3|1739.3|1743.5|1737.5|39
1601560800000|2020-10-01 14:00:00|1743.5|1737.5|1739.3|1733.3|1743.8|1737.8|1738.8|1732.8|52
1601561100000|2020-10-01 14:05:00|1739|1733|1738|1732|1739|1733|1734.3|1728.3|72
1601561400000|2020-10-01 14:10:00|1738.3|1732.3|1739.5|1733.5|1740|1734|1738|1732|46
1601561700000|2020-10-01 14:15:00|1739.8|1733.8|1739.5|1733.5|1742|1736|1739.5|1733.5|44
1601562000000|2020-10-01 14:20:00|1739.3|1733.3|1739.3|1733.3|1741|1735|1738.5|1732.5|44
1601562300000|2020-10-01 14:25:00|1738.8|1732.8|1738.8|1732.8|1739.5|1733.5|1734.8|1728.8|88
1601562600000|2020-10-01 14:30:00|1738.5|1732.5|1740.8|1734.8|1741|1735|1736.5|1730.5|47
1601562900000|2020-10-01 14:35:00|1740.5|1734.5|1740.8|1734.8|1741|1735|1739.5|1733.5|28
1601563200000|2020-10-01 14:40:00|1740.5|1734.5|1739.8|1733.8|1740.8|1734.8|1738.5|1732.5|24
1601563500000|2020-10-01 14:45:00|1739.5|1733.5|1739|1733|1740|1734|1739|1733|24
1601563800000|2020-10-01 14:50:00|1739.3|1733.3|1740|1734|1740.3|1734.3|1738.8|1732.8|22
1601564100000|2020-10-01 14:55:00|1739.8|1733.8|1740.5|1734.5|1741|1735|1739|1733|37
1601564400000|2020-10-01 15:00:00|1740.8|1734.8|1735.5|1729.5|1741.5|1735.5|1735.5|1729.5|69
1601564700000|2020-10-01 15:05:00|1735.3|1729.3|1736.5|1730.5|1737.8|1731.8|1734|1728|98
1601565000000|2020-10-01 15:10:00|1736.8|1730.8|1739.3|1733.3|1741.3|1735.3|1736.3|1730.3|78
1601565300000|2020-10-01 15:15:00|1740|1734|1742.5|1736.5|1743.5|1737.5|1739.8|1733.8|66
1601565600000|2020-10-01 15:20:00|1742.3|1736.3|1747.5|1741.5|1748|1742|1740|1734|68
1601565900000|2020-10-01 15:25:00|1747.8|1741.8|1748.8|1742.8|1749.5|1743.5|1746.5|1740.5|70
1601566200000|2020-10-01 15:30:00|1749|1743|1738.3|1732.3|1750.8|1744.8|1736.5|1730.5|177
1601566500000|2020-10-01 15:35:00|1738.8|1732.8|1739.8|1733.8|1740.5|1734.5|1737.8|1731.8|41
1601566800000|2020-10-01 15:40:00|1739.5|1733.5|1736.8|1730.8|1739.5|1733.5|1736.3|1730.3|26
1601567100000|2020-10-01 15:45:00|1737|1731|1739|1733|1739.8|1733.8|1736|1730|37
1601567400000|2020-10-01 15:50:00|1739.3|1733.3|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|12
1601567700000|2020-10-01 15:55:00|1741.3|1735.3|1744|1738|1744.3|1738.3|1740|1734|36
1601568000000|2020-10-01 16:00:00|1743.8|1737.8|1741.5|1735.5|1744|1738|1741|1735|22
1601568300000|2020-10-01 16:05:00|1742.3|1736.3|1738.8|1732.8|1742.3|1736.3|1738.8|1732.8|43
1601568600000|2020-10-01 16:10:00|1738.5|1732.5|1738.5|1732.5|1739|1733|1737.3|1731.3|13
1601568900000|2020-10-01 16:15:00|1738.8|1732.8|1739.5|1733.5|1740|1734|1737.3|1731.3|25
1601569200000|2020-10-01 16:20:00|1739.8|1733.8|1741|1735|1741.5|1735.5|1739.8|1733.8|24
1601569500000|2020-10-01 16:25:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|6
1601569800000|2020-10-01 16:30:00|1742.5|1736.5|1741|1735|1742.5|1736.5|1740.8|1734.8|6
1601570100000|2020-10-01 16:35:00|1740.8|1734.8|1739.8|1733.8|1741|1735|1739.8|1733.8|5
1601570400000|2020-10-01 16:40:00|1740|1734|1740.3|1734.3|1741|1735|1739.8|1733.8|9
1601570700000|2020-10-01 16:45:00|1740.8|1734.8|1740|1734|1741|1735|1740|1734|8
1601571300000|2020-10-01 16:55:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601510400000|2020-10-01 00:00:00|1767.3|1761.3|1769.3|1763.3|1769.5|1763.5|1767.3|1761.3|13
1601510700000|2020-10-01 00:05:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|5
1601511000000|2020-10-01 00:10:00|1769.4|1763.4|1769.3|1763.3|1769.6|1763.6|1769.3|1763.3|4
1601511300000|2020-10-01 00:15:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|2
1601511600000|2020-10-01 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601513700000|2020-10-01 00:55:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|3
1601514600000|2020-10-01 01:10:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|2
1601515800000|2020-10-01 01:30:00|1769.3|1763.3|1770|1764|1770.8|1764.8|1769.3|1763.3|7
1601516400000|2020-10-01 01:40:00|1770.3|1764.3|1770.3|1764.3|1770.6|1764.6|1769.8|1763.8|9
1601516700000|2020-10-01 01:45:00|1770.1|1764.1|1768.9|1762.9|1770.1|1764.1|1768.9|1762.9|4
1601517000000|2020-10-01 01:50:00|1769|1763|1768.9|1762.9|1769|1763|1768.9|1762.9|2
1601517300000|2020-10-01 01:55:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1769.1|1763.1|2
1601517600000|2020-10-01 02:00:00|1769.6|1763.6|1769.8|1763.8|1770.3|1764.3|1769.6|1763.6|6
1601517900000|2020-10-01 02:05:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|2
1601518500000|2020-10-01 02:15:00|1769.4|1763.4|1769.3|1763.3|1769.4|1763.4|1769.3|1763.3|2
1601518800000|2020-10-01 02:20:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1601520000000|2020-10-01 02:40:00|1769.8|1763.8|1770.4|1764.4|1770.6|1764.6|1769.8|1763.8|5
1601520600000|2020-10-01 02:50:00|1770.5|1764.5|1771|1765|1771|1765|1770.5|1764.5|4
1601520900000|2020-10-01 02:55:00|1770.8|1764.8|1770.5|1764.5|1770.8|1764.8|1770.5|1764.5|3
1601521200000|2020-10-01 03:00:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|3
1601521500000|2020-10-01 03:05:00|1770|1764|1770.1|1764.1|1770.1|1764.1|1769.3|1763.3|8
1601521800000|2020-10-01 03:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1601522100000|2020-10-01 03:15:00|1770.1|1764.1|1770.1|1764.1|1770.4|1764.4|1770|1764|6
1601522400000|2020-10-01 03:20:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|2
1601522700000|2020-10-01 03:25:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1601523300000|2020-10-01 03:35:00|1769.5|1763.5|1769|1763|1769.5|1763.5|1769|1763|3
1601523600000|2020-10-01 03:40:00|1768.9|1762.9|1769.3|1763.3|1769.3|1763.3|1768.9|1762.9|4
1601523900000|2020-10-01 03:45:00|1769.4|1763.4|1769.1|1763.1|1769.8|1763.8|1769.1|1763.1|7
1601524200000|2020-10-01 03:50:00|1769.4|1763.4|1768.9|1762.9|1769.5|1763.5|1768.9|1762.9|6
1601524500000|2020-10-01 03:55:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1768.9|1762.9|5
1601524800000|2020-10-01 04:00:00|1769.3|1763.3|1769.1|1763.1|1769.3|1763.3|1769.1|1763.1|2
1601525100000|2020-10-01 04:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1601525400000|2020-10-01 04:10:00|1769.1|1763.1|1769|1763|1769.1|1763.1|1769|1763|2
1601525700000|2020-10-01 04:15:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1
1601526000000|2020-10-01 04:20:00|1769.1|1763.1|1769.5|1763.5|1769.6|1763.6|1768.8|1762.8|9
1601526300000|2020-10-01 04:25:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.5|1762.5|7
1601526600000|2020-10-01 04:30:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1
1601528400000|2020-10-01 05:00:00|1769.4|1763.4|1769.8|1763.8|1770|1764|1769.4|1763.4|5
1601529300000|2020-10-01 05:15:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|3
1601529900000|2020-10-01 05:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601530200000|2020-10-01 05:30:00|1770|1764|1769|1763|1770|1764|1769|1763|5
1601530500000|2020-10-01 05:35:00|1768.9|1762.9|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|3
1601530800000|2020-10-01 05:40:00|1769.3|1763.3|1769.5|1763.5|1769.8|1763.8|1769.1|1763.1|13
1601531100000|2020-10-01 05:45:00|1769.6|1763.6|1770.4|1764.4|1770.4|1764.4|1769.6|1763.6|5
1601531400000|2020-10-01 05:50:00|1770.6|1764.6|1770.3|1764.3|1770.6|1764.6|1770.3|1764.3|2
1601531700000|2020-10-01 05:55:00|1770.1|1764.1|1771|1765|1771.5|1765.5|1770.1|1764.1|7
1601532000000|2020-10-01 06:00:00|1771.3|1765.3|1770.4|1764.4|1771.3|1765.3|1770.3|1764.3|11
1601532300000|2020-10-01 06:05:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601532600000|2020-10-01 06:10:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601533200000|2020-10-01 06:20:00|1770.6|1764.6|1770.4|1764.4|1771.5|1765.5|1770.4|1764.4|11
1601533500000|2020-10-01 06:25:00|1770.1|1764.1|1770.4|1764.4|1770.6|1764.6|1770|1764|8
1601533800000|2020-10-01 06:30:00|1770.5|1764.5|1771.6|1765.6|1771.6|1765.6|1770.5|1764.5|9
1601534100000|2020-10-01 06:35:00|1771.5|1765.5|1771.4|1765.4|1771.6|1765.6|1771.4|1765.4|5
1601534400000|2020-10-01 06:40:00|1771.3|1765.3|1768.5|1762.5|1771.3|1765.3|1768|1762|19
1601534700000|2020-10-01 06:45:00|1768.3|1762.3|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|12
1601535000000|2020-10-01 06:50:00|1767|1761|1767.4|1761.4|1767.8|1761.8|1766.4|1760.4|26
1601535300000|2020-10-01 06:55:00|1766.9|1760.9|1765.5|1759.5|1767.3|1761.3|1765|1759|14
1601535600000|2020-10-01 07:00:00|1765.8|1759.8|1765.8|1759.8|1766.8|1760.8|1765.5|1759.5|49
1601535900000|2020-10-01 07:05:00|1765.5|1759.5|1765.5|1759.5|1766|1760|1764.8|1758.8|27
1601536200000|2020-10-01 07:10:00|1765.3|1759.3|1765.8|1759.8|1766|1760|1765|1759|34
1601536500000|2020-10-01 07:15:00|1766|1760|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|8
1601536800000|2020-10-01 07:20:00|1766.5|1760.5|1766.5|1760.5|1766.8|1760.8|1766.5|1760.5|3
1601537100000|2020-10-01 07:25:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764.3|1758.3|17
1601537400000|2020-10-01 07:30:00|1763.8|1757.8|1761.8|1755.8|1763.8|1757.8|1760.3|1754.3|45
1601537700000|2020-10-01 07:35:00|1761.5|1755.5|1762.3|1756.3|1762.8|1756.8|1760.8|1754.8|20
1601538000000|2020-10-01 07:40:00|1762.5|1756.5|1762.8|1756.8|1764|1758|1762.3|1756.3|25
1601538300000|2020-10-01 07:45:00|1762.5|1756.5|1761.3|1755.3|1763.3|1757.3|1761.3|1755.3|24
1601538600000|2020-10-01 07:50:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|8
1601538900000|2020-10-01 07:55:00|1762|1756|1761.8|1755.8|1762|1756|1761.3|1755.3|5
1601539200000|2020-10-01 08:00:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|12
1601539500000|2020-10-01 08:05:00|1762|1756|1764.3|1758.3|1765.5|1759.5|1762|1756|21
1601539800000|2020-10-01 08:10:00|1764|1758|1761.8|1755.8|1764|1758|1761.8|1755.8|18
1601540100000|2020-10-01 08:15:00|1762|1756|1761.8|1755.8|1762|1756|1760.8|1754.8|12
1601540400000|2020-10-01 08:20:00|1762.3|1756.3|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|20
1601540700000|2020-10-01 08:25:00|1762|1756|1762.3|1756.3|1763|1757|1761.8|1755.8|14
1601541000000|2020-10-01 08:30:00|1761.5|1755.5|1760.8|1754.8|1761.5|1755.5|1760.5|1754.5|6
1601541300000|2020-10-01 08:35:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.5|1754.5|14
1601541600000|2020-10-01 08:40:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1601541900000|2020-10-01 08:45:00|1761.5|1755.5|1761.8|1755.8|1762.5|1756.5|1760.8|1754.8|27
1601542200000|2020-10-01 08:50:00|1761.5|1755.5|1761.3|1755.3|1762|1756|1760.5|1754.5|18
1601542500000|2020-10-01 08:55:00|1761.5|1755.5|1761.8|1755.8|1762.3|1756.3|1761.3|1755.3|24
1601542800000|2020-10-01 09:00:00|1762|1756|1763.3|1757.3|1763.3|1757.3|1762|1756|8
1601543100000|2020-10-01 09:05:00|1763|1757|1760.8|1754.8|1763|1757|1760.5|1754.5|28
1601543400000|2020-10-01 09:10:00|1760.3|1754.3|1760|1754|1760.5|1754.5|1759.8|1753.8|20
1601543700000|2020-10-01 09:15:00|1760.5|1754.5|1759.8|1753.8|1760.5|1754.5|1759.8|1753.8|5
1601544000000|2020-10-01 09:20:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1601544600000|2020-10-01 09:30:00|1758.8|1752.8|1756.8|1750.8|1758.8|1752.8|1756.8|1750.8|9
1601544900000|2020-10-01 09:35:00|1757|1751|1755.8|1749.8|1757.3|1751.3|1755.8|1749.8|10
1601545500000|2020-10-01 09:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755.3|1749.3|5
1601545800000|2020-10-01 09:50:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.5|1748.5|6
1601546100000|2020-10-01 09:55:00|1754.5|1748.5|1757.3|1751.3|1757.3|1751.3|1754|1748|24
1601546400000|2020-10-01 10:00:00|1757|1751|1756|1750|1757|1751|1754.8|1748.8|29
1601546700000|2020-10-01 10:05:00|1756.3|1750.3|1755.3|1749.3|1756.3|1750.3|1755.3|1749.3|5
1601547000000|2020-10-01 10:10:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|12
1601547300000|2020-10-01 10:15:00|1754.8|1748.8|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|9
1601547600000|2020-10-01 10:20:00|1755.8|1749.8|1756|1750|1756.8|1750.8|1755.8|1749.8|22
1601547900000|2020-10-01 10:25:00|1755.8|1749.8|1756|1750|1756.3|1750.3|1754.8|1748.8|23
1601548200000|2020-10-01 10:30:00|1755.8|1749.8|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|17
1601548500000|2020-10-01 10:35:00|1754.5|1748.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|18
1601548800000|2020-10-01 10:40:00|1755|1749|1755.8|1749.8|1755.8|1749.8|1755|1749|8
1601549100000|2020-10-01 10:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755|1749|7
1601549400000|2020-10-01 10:50:00|1755|1749|1754.8|1748.8|1755|1749|1754.3|1748.3|12
1601549700000|2020-10-01 10:55:00|1754.5|1748.5|1756.5|1750.5|1757|1751|1754.5|1748.5|16
1601550000000|2020-10-01 11:00:00|1756.3|1750.3|1755.3|1749.3|1756.5|1750.5|1755.3|1749.3|8
1601550300000|2020-10-01 11:05:00|1755.5|1749.5|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|5
1601550600000|2020-10-01 11:10:00|1754|1748|1755.3|1749.3|1755.3|1749.3|1753.8|1747.8|16
1601550900000|2020-10-01 11:15:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|29
1601551200000|2020-10-01 11:20:00|1755|1749|1755.3|1749.3|1755.3|1749.3|1755|1749|2
1601551500000|2020-10-01 11:25:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|8
1601551800000|2020-10-01 11:30:00|1754.5|1748.5|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|16
1601552100000|2020-10-01 11:35:00|1755.5|1749.5|1755.5|1749.5|1756|1750|1755.3|1749.3|13
1601552400000|2020-10-01 11:40:00|1755.3|1749.3|1756|1750|1756|1750|1755.3|1749.3|8
1601552700000|2020-10-01 11:45:00|1755.8|1749.8|1755.8|1749.8|1756.3|1750.3|1755.5|1749.5|15
1601553000000|2020-10-01 11:50:00|1755.5|1749.5|1756|1750|1756.3|1750.3|1755.3|1749.3|28
1601553300000|2020-10-01 11:55:00|1756.3|1750.3|1755.8|1749.8|1758|1752|1755.8|1749.8|53
1601553600000|2020-10-01 12:00:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|15
1601553900000|2020-10-01 12:05:00|1757.5|1751.5|1757.8|1751.8|1759|1753|1756.8|1750.8|37
1601554200000|2020-10-01 12:10:00|1758|1752|1758.5|1752.5|1759|1753|1758|1752|7
1601554500000|2020-10-01 12:15:00|1758.3|1752.3|1757|1751|1758.3|1752.3|1755.3|1749.3|36
1601554800000|2020-10-01 12:20:00|1756.8|1750.8|1756.8|1750.8|1757.8|1751.8|1755.5|1749.5|29
1601555100000|2020-10-01 12:25:00|1757|1751|1751.5|1745.5|1757|1751|1751.5|1745.5|52
1601555400000|2020-10-01 12:30:00|1751.3|1745.3|1751|1745|1751.8|1745.8|1751|1745|14
1601555700000|2020-10-01 12:35:00|1751.3|1745.3|1751.5|1745.5|1753.5|1747.5|1751|1745|31
1601556000000|2020-10-01 12:40:00|1752|1746|1751.3|1745.3|1752.5|1746.5|1750.8|1744.8|17
1601556300000|2020-10-01 12:45:00|1751.5|1745.5|1751|1745|1751.5|1745.5|1750|1744|19
1601556600000|2020-10-01 12:50:00|1750.8|1744.8|1750.3|1744.3|1751|1745|1750|1744|19
1601556900000|2020-10-01 12:55:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1749.3|1743.3|21
1601557200000|2020-10-01 13:00:00|1749.5|1743.5|1749|1743|1750.5|1744.5|1748.8|1742.8|26
1601557500000|2020-10-01 13:05:00|1748.8|1742.8|1749|1743|1750|1744|1748.3|1742.3|28
1601557800000|2020-10-01 13:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748|1742|30
1601558100000|2020-10-01 13:15:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748.3|1742.3|21
1601558400000|2020-10-01 13:20:00|1748.5|1742.5|1746.8|1740.8|1748.8|1742.8|1746.3|1740.3|25
1601558700000|2020-10-01 13:25:00|1747.3|1741.3|1748|1742|1748|1742|1747.3|1741.3|13
1601559000000|2020-10-01 13:30:00|1747.8|1741.8|1746.3|1740.3|1747.8|1741.8|1746.3|1740.3|26
1601559300000|2020-10-01 13:35:00|1746|1740|1745.8|1739.8|1746.3|1740.3|1744.5|1738.5|41
1601559600000|2020-10-01 13:40:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1745.3|1739.3|23
1601559900000|2020-10-01 13:45:00|1746.5|1740.5|1744.3|1738.3|1746.5|1740.5|1744.3|1738.3|23
1601560200000|2020-10-01 13:50:00|1744.5|1738.5|1744.3|1738.3|1746|1740|1744.3|1738.3|34
1601560500000|2020-10-01 13:55:00|1745|1739|1743.8|1737.8|1745.3|1739.3|1743.5|1737.5|39
1601560800000|2020-10-01 14:00:00|1743.5|1737.5|1739.3|1733.3|1743.8|1737.8|1738.8|1732.8|52
1601561100000|2020-10-01 14:05:00|1739|1733|1738|1732|1739|1733|1734.3|1728.3|72
1601561400000|2020-10-01 14:10:00|1738.3|1732.3|1739.5|1733.5|1740|1734|1738|1732|46
1601561700000|2020-10-01 14:15:00|1739.8|1733.8|1739.5|1733.5|1742|1736|1739.5|1733.5|44
1601562000000|2020-10-01 14:20:00|1739.3|1733.3|1739.3|1733.3|1741|1735|1738.5|1732.5|44
1601562300000|2020-10-01 14:25:00|1738.8|1732.8|1738.8|1732.8|1739.5|1733.5|1734.8|1728.8|88
1601562600000|2020-10-01 14:30:00|1738.5|1732.5|1740.8|1734.8|1741|1735|1736.5|1730.5|47
1601562900000|2020-10-01 14:35:00|1740.5|1734.5|1740.8|1734.8|1741|1735|1739.5|1733.5|28
1601563200000|2020-10-01 14:40:00|1740.5|1734.5|1739.8|1733.8|1740.8|1734.8|1738.5|1732.5|24
1601563500000|2020-10-01 14:45:00|1739.5|1733.5|1739|1733|1740|1734|1739|1733|24
1601563800000|2020-10-01 14:50:00|1739.3|1733.3|1740|1734|1740.3|1734.3|1738.8|1732.8|22
1601564100000|2020-10-01 14:55:00|1739.8|1733.8|1740.5|1734.5|1741|1735|1739|1733|37
1601564400000|2020-10-01 15:00:00|1740.8|1734.8|1735.5|1729.5|1741.5|1735.5|1735.5|1729.5|69
1601564700000|2020-10-01 15:05:00|1735.3|1729.3|1736.5|1730.5|1737.8|1731.8|1734|1728|98
1601565000000|2020-10-01 15:10:00|1736.8|1730.8|1739.3|1733.3|1741.3|1735.3|1736.3|1730.3|78
1601565300000|2020-10-01 15:15:00|1740|1734|1742.5|1736.5|1743.5|1737.5|1739.8|1733.8|66
1601565600000|2020-10-01 15:20:00|1742.3|1736.3|1747.5|1741.5|1748|1742|1740|1734|68
1601565900000|2020-10-01 15:25:00|1747.8|1741.8|1748.8|1742.8|1749.5|1743.5|1746.5|1740.5|70
1601566200000|2020-10-01 15:30:00|1749|1743|1738.3|1732.3|1750.8|1744.8|1736.5|1730.5|177
1601566500000|2020-10-01 15:35:00|1738.8|1732.8|1739.8|1733.8|1740.5|1734.5|1737.8|1731.8|41
1601566800000|2020-10-01 15:40:00|1739.5|1733.5|1736.8|1730.8|1739.5|1733.5|1736.3|1730.3|26
1601567100000|2020-10-01 15:45:00|1737|1731|1739|1733|1739.8|1733.8|1736|1730|37
1601567400000|2020-10-01 15:50:00|1739.3|1733.3|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|12
1601567700000|2020-10-01 15:55:00|1741.3|1735.3|1744|1738|1744.3|1738.3|1740|1734|36
1601568000000|2020-10-01 16:00:00|1743.8|1737.8|1741.5|1735.5|1744|1738|1741|1735|22
1601568300000|2020-10-01 16:05:00|1742.3|1736.3|1738.8|1732.8|1742.3|1736.3|1738.8|1732.8|43
1601568600000|2020-10-01 16:10:00|1738.5|1732.5|1738.5|1732.5|1739|1733|1737.3|1731.3|13
1601568900000|2020-10-01 16:15:00|1738.8|1732.8|1739.5|1733.5|1740|1734|1737.3|1731.3|25
1601569200000|2020-10-01 16:20:00|1739.8|1733.8|1741|1735|1741.5|1735.5|1739.8|1733.8|24
1601569500000|2020-10-01 16:25:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|6
1601569800000|2020-10-01 16:30:00|1742.5|1736.5|1741|1735|1742.5|1736.5|1740.8|1734.8|6
1601570100000|2020-10-01 16:35:00|1740.8|1734.8|1739.8|1733.8|1741|1735|1739.8|1733.8|5
1601570400000|2020-10-01 16:40:00|1740|1734|1740.3|1734.3|1741|1735|1739.8|1733.8|9
1601570700000|2020-10-01 16:45:00|1740.8|1734.8|1740|1734|1741|1735|1740|1734|8
1601571300000|2020-10-01 16:55:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601596800000|2020-10-02 00:00:00|1741.5|1735.5|1741.9|1735.9|1742|1736|1741.5|1735.5|4
1601597100000|2020-10-02 00:05:00|1742|1736|1741.5|1735.5|1742|1736|1741.5|1735.5|5
1601597400000|2020-10-02 00:10:00|1741.6|1735.6|1742.4|1736.4|1743|1737|1741.6|1735.6|5
1601597700000|2020-10-02 00:15:00|1742.3|1736.3|1742|1736|1742.3|1736.3|1742|1736|3
1601598000000|2020-10-02 00:20:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1601598300000|2020-10-02 00:25:00|1742.5|1736.5|1742.5|1736.5|1742.5|1736.5|1742.5|1736.5|1
1601598600000|2020-10-02 00:30:00|1742.4|1736.4|1740.3|1734.3|1742.4|1736.4|1740.3|1734.3|7
1601598900000|2020-10-02 00:35:00|1740|1734|1740|1734|1740.6|1734.6|1739.5|1733.5|17
1601599200000|2020-10-02 00:40:00|1740.4|1734.4|1740.8|1734.8|1741.5|1735.5|1740.4|1734.4|8
1601599500000|2020-10-02 00:45:00|1739.6|1733.6|1739.5|1733.5|1739.6|1733.6|1738.6|1732.6|8
1601599800000|2020-10-02 00:50:00|1740.4|1734.4|1741|1735|1741.3|1735.3|1740.4|1734.4|6
1601600400000|2020-10-02 01:00:00|1741.3|1735.3|1740.9|1734.9|1741.3|1735.3|1740.3|1734.3|7
1601601000000|2020-10-02 01:10:00|1740.1|1734.1|1739.5|1733.5|1740.1|1734.1|1738.8|1732.8|9
1601601900000|2020-10-02 01:25:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1
1601602200000|2020-10-02 01:30:00|1740.4|1734.4|1740.3|1734.3|1740.4|1734.4|1740.3|1734.3|2
1601603100000|2020-10-02 01:45:00|1740|1734|1740|1734|1740.3|1734.3|1740|1734|3
1601603400000|2020-10-02 01:50:00|1739.9|1733.9|1739.5|1733.5|1739.9|1733.9|1738.8|1732.8|7
1601604000000|2020-10-02 02:00:00|1739.6|1733.6|1739.5|1733.5|1739.6|1733.6|1739.5|1733.5|2
1601604300000|2020-10-02 02:05:00|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1
1601604600000|2020-10-02 02:10:00|1739.3|1733.3|1739.3|1733.3|1739.4|1733.4|1739.3|1733.3|3
1601604900000|2020-10-02 02:15:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1601605200000|2020-10-02 02:20:00|1739.9|1733.9|1739.9|1733.9|1739.9|1733.9|1739.9|1733.9|1
1601606700000|2020-10-02 02:45:00|1738.9|1732.9|1742|1736|1742.1|1736.1|1738.5|1732.5|21
1601607000000|2020-10-02 02:50:00|1741.9|1735.9|1741|1735|1742.4|1736.4|1740.5|1734.5|16
1601607300000|2020-10-02 02:55:00|1741.1|1735.1|1741.1|1735.1|1741.1|1735.1|1741.1|1735.1|1
1601607600000|2020-10-02 03:00:00|1740.3|1734.3|1739.6|1733.6|1740.6|1734.6|1738.9|1732.9|14
1601607900000|2020-10-02 03:05:00|1739.8|1733.8|1740.5|1734.5|1740.9|1734.9|1739.8|1733.8|8
1601608200000|2020-10-02 03:10:00|1740.6|1734.6|1739.9|1733.9|1740.9|1734.9|1739.9|1733.9|6
1601608500000|2020-10-02 03:15:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601609100000|2020-10-02 03:25:00|1740.3|1734.3|1741.6|1735.6|1741.9|1735.9|1740.3|1734.3|8
1601609400000|2020-10-02 03:30:00|1741.4|1735.4|1740.3|1734.3|1741.4|1735.4|1740.3|1734.3|4
1601609700000|2020-10-02 03:35:00|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1
1601610000000|2020-10-02 03:40:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1740|1734|2
1601610300000|2020-10-02 03:45:00|1739.4|1733.4|1740.3|1734.3|1740.3|1734.3|1739.1|1733.1|5
1601610600000|2020-10-02 03:50:00|1740|1734|1740.4|1734.4|1740.4|1734.4|1740|1734|3
1601611500000|2020-10-02 04:05:00|1740.5|1734.5|1742|1736|1742|1736|1740.5|1734.5|8
1601611800000|2020-10-02 04:10:00|1741.9|1735.9|1740.8|1734.8|1741.9|1735.9|1740.5|1734.5|8
1601612700000|2020-10-02 04:25:00|1740.6|1734.6|1740.8|1734.8|1740.8|1734.8|1740.6|1734.6|2
1601613300000|2020-10-02 04:35:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1740.1|1734.1|3
1601613600000|2020-10-02 04:40:00|1739.4|1733.4|1739.3|1733.3|1739.4|1733.4|1739.3|1733.3|4
1601614200000|2020-10-02 04:50:00|1739.4|1733.4|1739.1|1733.1|1739.4|1733.4|1738.9|1732.9|4
1601614500000|2020-10-02 04:55:00|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1
1601614800000|2020-10-02 05:00:00|1739|1733|1737.6|1731.6|1739|1733|1737.6|1731.6|13
1601615100000|2020-10-02 05:05:00|1737.8|1731.8|1736.1|1730.1|1738.3|1732.3|1735.5|1729.5|18
1601615400000|2020-10-02 05:10:00|1736.4|1730.4|1736.3|1730.3|1736.5|1730.5|1735.5|1729.5|13
1601615700000|2020-10-02 05:15:00|1736.6|1730.6|1735.9|1729.9|1736.8|1730.8|1735.8|1729.8|12
1601616000000|2020-10-02 05:20:00|1735.6|1729.6|1735.5|1729.5|1735.6|1729.6|1735.5|1729.5|2
1601616300000|2020-10-02 05:25:00|1735.3|1729.3|1735.1|1729.1|1735.4|1729.4|1734.9|1728.9|7
1601616600000|2020-10-02 05:30:00|1734.9|1728.9|1734.9|1728.9|1735|1729|1734.9|1728.9|3
1601616900000|2020-10-02 05:35:00|1734.3|1728.3|1734.5|1728.5|1735.3|1729.3|1734.3|1728.3|14
1601617200000|2020-10-02 05:40:00|1733.9|1727.9|1733.8|1727.8|1733.9|1727.9|1733.8|1727.8|6
1601617500000|2020-10-02 05:45:00|1733.5|1727.5|1733.9|1727.9|1734|1728|1733.4|1727.4|6
1601617800000|2020-10-02 05:50:00|1733.6|1727.6|1732.4|1726.4|1733.6|1727.6|1732.4|1726.4|16
1601618100000|2020-10-02 05:55:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.1|1726.1|11
1601618400000|2020-10-02 06:00:00|1732.8|1726.8|1733|1727|1733.8|1727.8|1732.8|1726.8|26
1601618700000|2020-10-02 06:05:00|1732.8|1726.8|1733.8|1727.8|1733.8|1727.8|1732.6|1726.6|13
1601619000000|2020-10-02 06:10:00|1733.9|1727.9|1733.8|1727.8|1734|1728|1733.8|1727.8|6
1601619300000|2020-10-02 06:15:00|1734|1728|1733|1727|1734.5|1728.5|1732.8|1726.8|14
1601619600000|2020-10-02 06:20:00|1732.8|1726.8|1734.3|1728.3|1734.3|1728.3|1732.6|1726.6|8
1601619900000|2020-10-02 06:25:00|1734.5|1728.5|1736.8|1730.8|1737.3|1731.3|1734|1728|32
1601620200000|2020-10-02 06:30:00|1736.9|1730.9|1735.8|1729.8|1737.3|1731.3|1735.6|1729.6|21
1601620500000|2020-10-02 06:35:00|1735.6|1729.6|1733.6|1727.6|1735.6|1729.6|1733.5|1727.5|19
1601620800000|2020-10-02 06:40:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1733.4|1727.4|7
1601621100000|2020-10-02 06:45:00|1733.9|1727.9|1734.6|1728.6|1735.3|1729.3|1733.9|1727.9|25
1601621400000|2020-10-02 06:50:00|1734.8|1728.8|1735|1729|1735.1|1729.1|1734.3|1728.3|13
1601621700000|2020-10-02 06:55:00|1734.8|1728.8|1733.3|1727.3|1734.8|1728.8|1733.3|1727.3|17
1601622000000|2020-10-02 07:00:00|1733.5|1727.5|1730.3|1724.3|1734.8|1728.8|1728|1722|82
1601622300000|2020-10-02 07:05:00|1730|1724|1730.8|1724.8|1731.8|1725.8|1730|1724|22
1601622600000|2020-10-02 07:10:00|1731|1725|1731.8|1725.8|1732|1726|1731|1725|13
1601622900000|2020-10-02 07:15:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1730.3|1724.3|18
1601623200000|2020-10-02 07:20:00|1731.5|1725.5|1732|1726|1733.8|1727.8|1731|1725|33
1601623500000|2020-10-02 07:25:00|1731.8|1725.8|1737.3|1731.3|1737.3|1731.3|1731.8|1725.8|56
1601623800000|2020-10-02 07:30:00|1737|1731|1737.5|1731.5|1738.8|1732.8|1736.5|1730.5|42
1601624100000|2020-10-02 07:35:00|1737.8|1731.8|1734|1728|1737.8|1731.8|1733.3|1727.3|46
1601624400000|2020-10-02 07:40:00|1734.3|1728.3|1734|1728|1734.8|1728.8|1732|1726|35
1601624700000|2020-10-02 07:45:00|1734.3|1728.3|1732.8|1726.8|1736.5|1730.5|1732.5|1726.5|35
1601625000000|2020-10-02 07:50:00|1732.5|1726.5|1732.8|1726.8|1734|1728|1731.8|1725.8|38
1601625300000|2020-10-02 07:55:00|1732.5|1726.5|1734.3|1728.3|1734.5|1728.5|1732|1726|25
1601625600000|2020-10-02 08:00:00|1734.5|1728.5|1734.8|1728.8|1735.5|1729.5|1732.8|1726.8|26
1601625900000|2020-10-02 08:05:00|1734.3|1728.3|1733.3|1727.3|1734.5|1728.5|1732.5|1726.5|26
1601626200000|2020-10-02 08:10:00|1733|1727|1735.8|1729.8|1736.3|1730.3|1732.8|1726.8|29
1601626500000|2020-10-02 08:15:00|1735.5|1729.5|1734.3|1728.3|1735.8|1729.8|1733|1727|22
1601626800000|2020-10-02 08:20:00|1734|1728|1735.5|1729.5|1735.5|1729.5|1733.8|1727.8|11
1601627100000|2020-10-02 08:25:00|1735.3|1729.3|1738.8|1732.8|1738.8|1732.8|1735.3|1729.3|29
1601627400000|2020-10-02 08:30:00|1738.5|1732.5|1737.5|1731.5|1739|1733|1736.3|1730.3|39
1601627700000|2020-10-02 08:35:00|1737.8|1731.8|1738|1732|1738.5|1732.5|1736.5|1730.5|13
1601628000000|2020-10-02 08:40:00|1737.8|1731.8|1736.5|1730.5|1737.8|1731.8|1735.5|1729.5|22
1601628300000|2020-10-02 08:45:00|1736.3|1730.3|1736.5|1730.5|1737.3|1731.3|1736|1730|28
1601628600000|2020-10-02 08:50:00|1736.8|1730.8|1737.3|1731.3|1737.5|1731.5|1736.8|1730.8|6
1601628900000|2020-10-02 08:55:00|1736.8|1730.8|1736.5|1730.5|1737.3|1731.3|1735.3|1729.3|21
1601629200000|2020-10-02 09:00:00|1736.8|1730.8|1739.8|1733.8|1739.8|1733.8|1736.5|1730.5|26
1601629500000|2020-10-02 09:05:00|1739.5|1733.5|1738.8|1732.8|1740.5|1734.5|1738.5|1732.5|29
1601629800000|2020-10-02 09:10:00|1738.3|1732.3|1736|1730|1738.5|1732.5|1736|1730|18
1601630100000|2020-10-02 09:15:00|1735.8|1729.8|1735.8|1729.8|1737|1731|1735.8|1729.8|10
1601630400000|2020-10-02 09:20:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1601630700000|2020-10-02 09:25:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1601631000000|2020-10-02 09:30:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1732.5|1726.5|32
1601631300000|2020-10-02 09:35:00|1735|1729|1735.3|1729.3|1735.5|1729.5|1734.3|1728.3|10
1601631600000|2020-10-02 09:40:00|1735.5|1729.5|1734.3|1728.3|1735.5|1729.5|1734|1728|16
1601631900000|2020-10-02 09:45:00|1734.5|1728.5|1735.3|1729.3|1735.8|1729.8|1734.3|1728.3|19
1601632200000|2020-10-02 09:50:00|1734.8|1728.8|1735.3|1729.3|1735.3|1729.3|1734.3|1728.3|11
1601632800000|2020-10-02 10:00:00|1735.8|1729.8|1736.3|1730.3|1736.5|1730.5|1734.8|1728.8|22
1601633100000|2020-10-02 10:05:00|1736|1730|1734.8|1728.8|1736|1730|1734.5|1728.5|13
1601633400000|2020-10-02 10:10:00|1735|1729|1735.8|1729.8|1736.3|1730.3|1734.8|1728.8|17
1601633700000|2020-10-02 10:15:00|1736|1730|1734.8|1728.8|1736|1730|1734.8|1728.8|4
1601634000000|2020-10-02 10:20:00|1735|1729|1734.8|1728.8|1735.5|1729.5|1734.8|1728.8|6
1601634300000|2020-10-02 10:25:00|1734.5|1728.5|1733.8|1727.8|1735|1729|1733.8|1727.8|5
1601634600000|2020-10-02 10:30:00|1734|1728|1735|1729|1735|1729|1734|1728|7
1601634900000|2020-10-02 10:35:00|1734.8|1728.8|1736.5|1730.5|1736.5|1730.5|1734.8|1728.8|11
1601635200000|2020-10-02 10:40:00|1736.3|1730.3|1735.3|1729.3|1736.5|1730.5|1734.5|1728.5|14
1601635500000|2020-10-02 10:45:00|1735|1729|1734.3|1728.3|1735|1729|1733.8|1727.8|13
1601635800000|2020-10-02 10:50:00|1734.8|1728.8|1735.8|1729.8|1736|1730|1734.8|1728.8|17
1601636100000|2020-10-02 10:55:00|1736|1730|1735.3|1729.3|1736.3|1730.3|1735.3|1729.3|6
1601636400000|2020-10-02 11:00:00|1735|1729|1736.3|1730.3|1736.5|1730.5|1734.8|1728.8|11
1601636700000|2020-10-02 11:05:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735|1729|18
1601637000000|2020-10-02 11:10:00|1736.8|1730.8|1741|1735|1741|1735|1736.8|1730.8|30
1601637300000|2020-10-02 11:15:00|1740.8|1734.8|1742.8|1736.8|1742.8|1736.8|1740.3|1734.3|22
1601637600000|2020-10-02 11:20:00|1743|1737|1743|1737|1743|1737|1741.3|1735.3|25
1601637900000|2020-10-02 11:25:00|1742.8|1736.8|1743.5|1737.5|1744.8|1738.8|1742.3|1736.3|32
1601638200000|2020-10-02 11:30:00|1743.8|1737.8|1743.8|1737.8|1744.3|1738.3|1743.5|1737.5|13
1601638500000|2020-10-02 11:35:00|1743.5|1737.5|1744.3|1738.3|1744.8|1738.8|1743.5|1737.5|7
1601638800000|2020-10-02 11:40:00|1744.8|1738.8|1744|1738|1745.5|1739.5|1743.8|1737.8|16
1601639100000|2020-10-02 11:45:00|1744.3|1738.3|1744.5|1738.5|1744.8|1738.8|1743.5|1737.5|20
1601639400000|2020-10-02 11:50:00|1744.3|1738.3|1743.8|1737.8|1744.3|1738.3|1743.8|1737.8|7
1601639700000|2020-10-02 11:55:00|1743.5|1737.5|1743.3|1737.3|1744|1738|1742|1736|48
1601640000000|2020-10-02 12:00:00|1743.5|1737.5|1744.3|1738.3|1744.3|1738.3|1742.5|1736.5|36
1601640300000|2020-10-02 12:05:00|1744.5|1738.5|1750.8|1744.8|1750.8|1744.8|1744.5|1738.5|39
1601640600000|2020-10-02 12:10:00|1751|1745|1755|1749|1755|1749|1749.5|1743.5|49
1601640900000|2020-10-02 12:15:00|1756.3|1750.3|1753.3|1747.3|1758|1752|1753.3|1747.3|77
1601641200000|2020-10-02 12:20:00|1752.8|1746.8|1753.8|1747.8|1754|1748|1751|1745|45
1601641500000|2020-10-02 12:25:00|1754|1748|1753.5|1747.5|1754|1748|1751.5|1745.5|38
1601641800000|2020-10-02 12:30:00|1753.8|1747.8|1753.3|1747.3|1754.5|1748.5|1751.5|1745.5|77
1601642100000|2020-10-02 12:35:00|1753|1747|1751|1745|1753|1747|1749.8|1743.8|70
1601642400000|2020-10-02 12:40:00|1750.8|1744.8|1752.8|1746.8|1752.8|1746.8|1749.8|1743.8|54
1601642700000|2020-10-02 12:45:00|1753|1747|1752.8|1746.8|1753|1747|1751.3|1745.3|30
1601643000000|2020-10-02 12:50:00|1752.5|1746.5|1752.3|1746.3|1753|1747|1750.8|1744.8|47
1601643300000|2020-10-02 12:55:00|1752.5|1746.5|1754|1748|1754|1748|1751.5|1745.5|30
1601643600000|2020-10-02 13:00:00|1753.8|1747.8|1754.8|1748.8|1754.8|1748.8|1752.8|1746.8|24
1601643900000|2020-10-02 13:05:00|1755|1749|1758.8|1752.8|1759.8|1753.8|1755|1749|38
1601644200000|2020-10-02 13:10:00|1758.3|1752.3|1758.8|1752.8|1759.8|1753.8|1757|1751|41
1601644500000|2020-10-02 13:15:00|1759|1753|1762|1756|1762|1756|1758.8|1752.8|30
1601644800000|2020-10-02 13:20:00|1762.3|1756.3|1762.5|1756.5|1762.5|1756.5|1761|1755|24
1601645100000|2020-10-02 13:25:00|1762.3|1756.3|1766.8|1760.8|1766.8|1760.8|1762|1756|50
1601645400000|2020-10-02 13:30:00|1766.5|1760.5|1764|1758|1766.8|1760.8|1763.8|1757.8|39
1601645700000|2020-10-02 13:35:00|1763.8|1757.8|1765.3|1759.3|1765.3|1759.3|1761.8|1755.8|53
1601646000000|2020-10-02 13:40:00|1765|1759|1764.5|1758.5|1766.8|1760.8|1764.3|1758.3|54
1601646300000|2020-10-02 13:45:00|1764.3|1758.3|1765.8|1759.8|1767|1761|1764.3|1758.3|17
1601646600000|2020-10-02 13:50:00|1765|1759|1766.8|1760.8|1767|1761|1764.8|1758.8|35
1601646900000|2020-10-02 13:55:00|1767.3|1761.3|1768.5|1762.5|1768.5|1762.5|1767|1761|12
1601647200000|2020-10-02 14:00:00|1768.8|1762.8|1768|1762|1769.8|1763.8|1767.5|1761.5|27
1601647500000|2020-10-02 14:05:00|1768.3|1762.3|1774.3|1768.3|1777.8|1771.8|1768.3|1762.3|107
1601647800000|2020-10-02 14:10:00|1774|1768|1771.3|1765.3|1774.3|1768.3|1769|1763|88
1601648100000|2020-10-02 14:15:00|1771|1765|1771.3|1765.3|1772.5|1766.5|1770.5|1764.5|37
1601648400000|2020-10-02 14:20:00|1771.5|1765.5|1770.8|1764.8|1772.3|1766.3|1770.5|1764.5|21
1601648700000|2020-10-02 14:25:00|1769.8|1763.8|1769.5|1763.5|1770|1764|1769|1763|26
1601649000000|2020-10-02 14:30:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1768.3|1762.3|30
1601649300000|2020-10-02 14:35:00|1769.5|1763.5|1772|1766|1772.5|1766.5|1769.3|1763.3|37
1601649600000|2020-10-02 14:40:00|1772.3|1766.3|1771.5|1765.5|1772.5|1766.5|1768.8|1762.8|69
1601649900000|2020-10-02 14:45:00|1771.8|1765.8|1776|1770|1776|1770|1771.8|1765.8|35
1601650200000|2020-10-02 14:50:00|1776.3|1770.3|1777|1771|1777|1771|1775.3|1769.3|33
1601650500000|2020-10-02 14:55:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1774.5|1768.5|34
1601650800000|2020-10-02 15:00:00|1776.8|1770.8|1776|1770|1777|1771|1774.3|1768.3|32
1601651100000|2020-10-02 15:05:00|1776.3|1770.3|1776.3|1770.3|1777|1771|1776|1770|18
1601651400000|2020-10-02 15:10:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|15
1601651700000|2020-10-02 15:15:00|1776|1770|1776.5|1770.5|1777|1771|1774.8|1768.8|29
1601652000000|2020-10-02 15:20:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776.3|1770.3|5
1601652300000|2020-10-02 15:25:00|1777|1771|1774|1768|1777|1771|1772.8|1766.8|39
1601652600000|2020-10-02 15:30:00|1774.3|1768.3|1770.8|1764.8|1774.8|1768.8|1769.8|1763.8|52
1601652900000|2020-10-02 15:35:00|1770.5|1764.5|1770.3|1764.3|1773|1767|1770|1764|52
1601653200000|2020-10-02 15:40:00|1770|1764|1771|1765|1772|1766|1768.5|1762.5|35
1601653500000|2020-10-02 15:45:00|1770.8|1764.8|1770.5|1764.5|1772|1766|1769.8|1763.8|31
1601653800000|2020-10-02 15:50:00|1770.8|1764.8|1772|1766|1773|1767|1769.8|1763.8|32
1601654100000|2020-10-02 15:55:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771|1765|4
1601654400000|2020-10-02 16:00:00|1771.8|1765.8|1772|1766|1772.5|1766.5|1771.8|1765.8|8
1601654700000|2020-10-02 16:05:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1769.5|1763.5|15
1601655000000|2020-10-02 16:10:00|1771.5|1765.5|1767.5|1761.5|1771.5|1765.5|1767|1761|32
1601655300000|2020-10-02 16:15:00|1767.3|1761.3|1767.5|1761.5|1767.5|1761.5|1766.5|1760.5|23
1601655600000|2020-10-02 16:20:00|1767.8|1761.8|1763.5|1757.5|1767.8|1761.8|1762.6|1756.6|27
1601655900000|2020-10-02 16:25:00|1763.8|1757.8|1764.3|1758.3|1765.3|1759.3|1763.8|1757.8|23
1601656200000|2020-10-02 16:30:00|1764.5|1758.5|1766|1760|1766|1760|1764.5|1758.5|4
1601656500000|2020-10-02 16:35:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766|1760|5
1601656800000|2020-10-02 16:40:00|1766.8|1760.8|1765.5|1759.5|1766.8|1760.8|1765.5|1759.5|8
1601657100000|2020-10-02 16:45:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1765|1759|2
1601657400000|2020-10-02 16:50:00|1764.8|1758.8|1766|1760|1766|1760|1764.8|1758.8|6
1601657700000|2020-10-02 16:55:00|1765.8|1759.8|1766.5|1760.5|1766.5|1760.5|1765.8|1759.8|10
1601856000000|2020-10-05 00:00:00|1766|1754|1765.5|1759.5|1766|1759.5|1765.5|1754|2
1601856600000|2020-10-05 00:10:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601856900000|2020-10-05 00:15:00|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1
1601857200000|2020-10-05 00:20:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601857500000|2020-10-05 00:25:00|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1
1601857800000|2020-10-05 00:30:00|1765.5|1759.5|1765.4|1759.4|1765.5|1759.5|1765.4|1759.4|2
1601858700000|2020-10-05 00:45:00|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1
1601859000000|2020-10-05 00:50:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1601859900000|2020-10-05 01:05:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.5|1759.5|3
1601860800000|2020-10-05 01:20:00|1766.4|1760.4|1766.4|1760.4|1766.4|1760.4|1766.4|1760.4|1
1601861700000|2020-10-05 01:35:00|1766.3|1760.3|1766.8|1760.8|1766.8|1760.8|1766.1|1760.1|6
1601862000000|2020-10-05 01:40:00|1766.9|1760.9|1766.6|1760.6|1766.9|1760.9|1766.3|1760.3|9
1601862300000|2020-10-05 01:45:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1601862600000|2020-10-05 01:50:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1601863200000|2020-10-05 02:00:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.6|1760.6|3
1601863800000|2020-10-05 02:10:00|1767.1|1761.1|1767|1761|1767.1|1761.1|1767|1761|2
1601864100000|2020-10-05 02:15:00|1766.9|1760.9|1767.1|1761.1|1767.1|1761.1|1766.6|1760.6|4
1601864400000|2020-10-05 02:20:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1601865600000|2020-10-05 02:40:00|1766|1760|1765.4|1759.4|1766|1760|1765.1|1759.1|5
1601866200000|2020-10-05 02:50:00|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1
1601866800000|2020-10-05 03:00:00|1765.5|1759.5|1767.8|1761.8|1767.9|1761.9|1765.5|1759.5|17
1601867100000|2020-10-05 03:05:00|1767.5|1761.5|1766.9|1760.9|1767.5|1761.5|1766.8|1760.8|3
1601867400000|2020-10-05 03:10:00|1767|1761|1767.1|1761.1|1767.5|1761.5|1767|1761|4
1601867700000|2020-10-05 03:15:00|1767.4|1761.4|1767.8|1761.8|1767.8|1761.8|1767|1761|9
1601868000000|2020-10-05 03:20:00|1767.5|1761.5|1767.9|1761.9|1767.9|1761.9|1767.5|1761.5|7
1601868300000|2020-10-05 03:25:00|1767.6|1761.6|1767.9|1761.9|1767.9|1761.9|1767.6|1761.6|5
1601868600000|2020-10-05 03:30:00|1767.6|1761.6|1767|1761|1767.6|1761.6|1767|1761|11
1601869200000|2020-10-05 03:40:00|1766.6|1760.6|1766.3|1760.3|1766.6|1760.6|1766.3|1760.3|3
1601870400000|2020-10-05 04:00:00|1766.1|1760.1|1766|1760|1766.1|1760.1|1765.8|1759.8|3
1601870700000|2020-10-05 04:05:00|1766.5|1760.5|1766.3|1760.3|1766.5|1760.5|1766.3|1760.3|4
1601872800000|2020-10-05 04:40:00|1766|1760|1765.6|1759.6|1766|1760|1765.6|1759.6|3
1601873100000|2020-10-05 04:45:00|1765.8|1759.8|1765.6|1759.6|1765.8|1759.8|1765.6|1759.6|2
1601873400000|2020-10-05 04:50:00|1765.9|1759.9|1766.4|1760.4|1766.4|1760.4|1765.9|1759.9|4
1601873700000|2020-10-05 04:55:00|1766.1|1760.1|1767.5|1761.5|1767.5|1761.5|1766.1|1760.1|6
1601874000000|2020-10-05 05:00:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1601874300000|2020-10-05 05:05:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|4
1601874600000|2020-10-05 05:10:00|1767.8|1761.8|1767|1761|1767.9|1761.9|1767|1761|8
1601875200000|2020-10-05 05:20:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.5|1760.5|4
1601875500000|2020-10-05 05:25:00|1766.9|1760.9|1767.1|1761.1|1767.4|1761.4|1766.9|1760.9|7
1601875800000|2020-10-05 05:30:00|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1
1601876100000|2020-10-05 05:35:00|1767.1|1761.1|1766.9|1760.9|1767.1|1761.1|1766.9|1760.9|3
1601876400000|2020-10-05 05:40:00|1767|1761|1767.8|1761.8|1767.8|1761.8|1767|1761|3
1601876700000|2020-10-05 05:45:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|2
1601877000000|2020-10-05 05:50:00|1768.3|1762.3|1767.5|1761.5|1768.3|1762.3|1767.5|1761.5|3
1601877600000|2020-10-05 06:00:00|1767.3|1761.3|1765.1|1759.1|1767.3|1761.3|1765|1759|26
1601877900000|2020-10-05 06:05:00|1765.3|1759.3|1765.3|1759.3|1765.9|1759.9|1764.8|1758.8|11
1601878200000|2020-10-05 06:10:00|1765.1|1759.1|1765.4|1759.4|1765.5|1759.5|1764.8|1758.8|15
1601878500000|2020-10-05 06:15:00|1765.5|1759.5|1766.9|1760.9|1767|1761|1765.5|1759.5|9
1601878800000|2020-10-05 06:20:00|1766.6|1760.6|1765.9|1759.9|1766.6|1760.6|1765.8|1759.8|5
1601879100000|2020-10-05 06:25:00|1766.1|1760.1|1766.6|1760.6|1767|1761|1766.1|1760.1|8
1601879400000|2020-10-05 06:30:00|1766.8|1760.8|1767|1761|1767.8|1761.8|1766.4|1760.4|15
1601879700000|2020-10-05 06:35:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.5|1760.5|6
1601880000000|2020-10-05 06:40:00|1766.5|1760.5|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|8
1601880300000|2020-10-05 06:45:00|1766.4|1760.4|1767.8|1761.8|1767.8|1761.8|1766.1|1760.1|12
1601880600000|2020-10-05 06:50:00|1767.5|1761.5|1764.8|1758.8|1767.5|1761.5|1764|1758|19
1601880900000|2020-10-05 06:55:00|1764.9|1758.9|1763.5|1757.5|1765.5|1759.5|1763|1757|17
1601881200000|2020-10-05 07:00:00|1763.8|1757.8|1765.8|1759.8|1765.8|1759.8|1761.8|1755.8|75
1601881500000|2020-10-05 07:05:00|1765.5|1759.5|1764.3|1758.3|1767.3|1761.3|1764.3|1758.3|52
1601881800000|2020-10-05 07:10:00|1764|1758|1764.8|1758.8|1765.5|1759.5|1762.8|1756.8|33
1601882100000|2020-10-05 07:15:00|1765|1759|1764.8|1758.8|1766.5|1760.5|1764.3|1758.3|47
1601882400000|2020-10-05 07:20:00|1765|1759|1765.8|1759.8|1766|1760|1764.5|1758.5|39
1601882700000|2020-10-05 07:25:00|1766|1760|1766.8|1760.8|1767.3|1761.3|1765.3|1759.3|36
1601883000000|2020-10-05 07:30:00|1767|1761|1766.8|1760.8|1768.3|1762.3|1765.8|1759.8|44
1601883300000|2020-10-05 07:35:00|1766.5|1760.5|1766|1760|1767|1761|1765.8|1759.8|16
1601883600000|2020-10-05 07:40:00|1766.3|1760.3|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|20
1601883900000|2020-10-05 07:45:00|1766|1760|1767.8|1761.8|1767.8|1761.8|1766|1760|14
1601884200000|2020-10-05 07:50:00|1767.5|1761.5|1767.8|1761.8|1768.3|1762.3|1767|1761|16
1601884500000|2020-10-05 07:55:00|1768|1762|1768.3|1762.3|1770|1764|1768|1762|29
1601884800000|2020-10-05 08:00:00|1768.5|1762.5|1769.3|1763.3|1769.8|1763.8|1768.5|1762.5|15
1601885100000|2020-10-05 08:05:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770|1764|3
1601885400000|2020-10-05 08:10:00|1769.5|1763.5|1769.8|1763.8|1770|1764|1768|1762|18
1601885700000|2020-10-05 08:15:00|1770|1764|1770.3|1764.3|1770.5|1764.5|1770|1764|6
1601886000000|2020-10-05 08:20:00|1771.5|1765.5|1771.3|1765.3|1771.5|1765.5|1770.5|1764.5|16
1601886300000|2020-10-05 08:25:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|4
1601886600000|2020-10-05 08:30:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|8
1601886900000|2020-10-05 08:35:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.5|1765.5|2
1601887200000|2020-10-05 08:40:00|1772.3|1766.3|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|6
1601887800000|2020-10-05 08:50:00|1772|1766|1772.8|1766.8|1773.3|1767.3|1771.8|1765.8|10
1601888100000|2020-10-05 08:55:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|14
1601888400000|2020-10-05 09:00:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|5
1601889000000|2020-10-05 09:10:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.8|1765.8|6
1601889600000|2020-10-05 09:20:00|1772.3|1766.3|1773.8|1767.8|1773.8|1767.8|1772.3|1766.3|8
1601889900000|2020-10-05 09:25:00|1774|1768|1774.3|1768.3|1775|1769|1773.3|1767.3|13
1601890200000|2020-10-05 09:30:00|1774.5|1768.5|1776|1770|1776|1770|1774.5|1768.5|11
1601890500000|2020-10-05 09:35:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776|1770|7
1601890800000|2020-10-05 09:40:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1776|1770|10
1601891100000|2020-10-05 09:45:00|1776.8|1770.8|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|2
1601891400000|2020-10-05 09:50:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|5
1601891700000|2020-10-05 09:55:00|1777.3|1771.3|1778|1772|1778|1772|1777.3|1771.3|8
1601892000000|2020-10-05 10:00:00|1777.8|1771.8|1776.5|1770.5|1777.8|1771.8|1776.5|1770.5|8
1601892300000|2020-10-05 10:05:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1776|1770|7
1601892600000|2020-10-05 10:10:00|1776|1770|1775|1769|1776|1770|1775|1769|3
1601892900000|2020-10-05 10:15:00|1775.3|1769.3|1775.8|1769.8|1775.8|1769.8|1775|1769|7
1601893200000|2020-10-05 10:20:00|1775.3|1769.3|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|6
1601893500000|2020-10-05 10:25:00|1774.3|1768.3|1775.3|1769.3|1775.3|1769.3|1774.3|1768.3|4
1601893800000|2020-10-05 10:30:00|1775.5|1769.5|1776|1770|1776|1770|1774.8|1768.8|10
1601894100000|2020-10-05 10:35:00|1775.8|1769.8|1776.8|1770.8|1777.5|1771.5|1775.8|1769.8|11
1601894400000|2020-10-05 10:40:00|1777|1771|1776.8|1770.8|1777|1771|1776.3|1770.3|9
1601894700000|2020-10-05 10:45:00|1777|1771|1776.8|1770.8|1777|1771|1776.8|1770.8|2
1601895000000|2020-10-05 10:50:00|1777|1771|1779|1773|1780|1774|1777|1771|24
1601895300000|2020-10-05 10:55:00|1778.5|1772.5|1779.3|1773.3|1779.8|1773.8|1778.3|1772.3|11
1601895600000|2020-10-05 11:00:00|1778.8|1772.8|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|3
1601895900000|2020-10-05 11:05:00|1779|1773|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|14
1601896200000|2020-10-05 11:10:00|1780.5|1774.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|23
1601896500000|2020-10-05 11:15:00|1780.3|1774.3|1781.5|1775.5|1781.5|1775.5|1780.3|1774.3|4
1601896800000|2020-10-05 11:20:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1601897100000|2020-10-05 11:25:00|1781.5|1775.5|1780.8|1774.8|1781.5|1775.5|1780|1774|13
1601897400000|2020-10-05 11:30:00|1780.3|1774.3|1779.8|1773.8|1780.5|1774.5|1779|1773|19
1601897700000|2020-10-05 11:35:00|1779.5|1773.5|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|14
1601898000000|2020-10-05 11:40:00|1778.3|1772.3|1778.5|1772.5|1779.3|1773.3|1778.3|1772.3|9
1601898300000|2020-10-05 11:45:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.5|1771.5|11
1601898600000|2020-10-05 11:50:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|13
1601898900000|2020-10-05 11:55:00|1777|1771|1774.8|1768.8|1777|1771|1774.8|1768.8|46
1601899200000|2020-10-05 12:00:00|1775|1769|1775.8|1769.8|1776.5|1770.5|1775|1769|23
1601899500000|2020-10-05 12:05:00|1776|1770|1775.5|1769.5|1776.3|1770.3|1775.5|1769.5|19
1601899800000|2020-10-05 12:10:00|1775.8|1769.8|1774.5|1768.5|1776.3|1770.3|1774.3|1768.3|22
1601900100000|2020-10-05 12:15:00|1774.3|1768.3|1773.3|1767.3|1774.3|1768.3|1772|1766|20
1601900400000|2020-10-05 12:20:00|1773.5|1767.5|1774|1768|1774.5|1768.5|1772.5|1766.5|30
1601900700000|2020-10-05 12:25:00|1774.3|1768.3|1774.5|1768.5|1776.3|1770.3|1774|1768|48
1601901000000|2020-10-05 12:30:00|1774.8|1768.8|1776.5|1770.5|1776.8|1770.8|1774.8|1768.8|26
1601901300000|2020-10-05 12:35:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776|1770|25
1601901600000|2020-10-05 12:40:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|11
1601901900000|2020-10-05 12:45:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.8|1771.8|10
1601902200000|2020-10-05 12:50:00|1778.3|1772.3|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|16
1601902500000|2020-10-05 12:55:00|1777|1771|1777|1771|1777|1771|1776.8|1770.8|9
1601902800000|2020-10-05 13:00:00|1777.3|1771.3|1777.5|1771.5|1778|1772|1777|1771|23
1601903100000|2020-10-05 13:05:00|1777.8|1771.8|1777|1771|1778|1772|1777|1771|13
1601903400000|2020-10-05 13:10:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|3
1601903700000|2020-10-05 13:15:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|20
1601904000000|2020-10-05 13:20:00|1776.3|1770.3|1775.8|1769.8|1776.8|1770.8|1774.8|1768.8|24
1601904300000|2020-10-05 13:25:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|5
1601904600000|2020-10-05 13:30:00|1775.8|1769.8|1776.8|1770.8|1777.5|1771.5|1775.8|1769.8|27
1601904900000|2020-10-05 13:35:00|1777|1771|1776.5|1770.5|1777.3|1771.3|1776.3|1770.3|23
1601905200000|2020-10-05 13:40:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|15
1601905500000|2020-10-05 13:45:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|12
1601905800000|2020-10-05 13:50:00|1776.8|1770.8|1775.5|1769.5|1776.8|1770.8|1775.5|1769.5|5
1601906100000|2020-10-05 13:55:00|1775.8|1769.8|1777.3|1771.3|1777.3|1771.3|1775.5|1769.5|19
1601906400000|2020-10-05 14:00:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1776.3|1770.3|12
1601906700000|2020-10-05 14:05:00|1777|1771|1774.5|1768.5|1777|1771|1773.3|1767.3|29
1601907000000|2020-10-05 14:10:00|1774.8|1768.8|1776.3|1770.3|1776.5|1770.5|1774.8|1768.8|28
1601907300000|2020-10-05 14:15:00|1775.8|1769.8|1777.3|1771.3|1777.3|1771.3|1775.8|1769.8|10
1601907600000|2020-10-05 14:20:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.5|1770.5|10
1601907900000|2020-10-05 14:25:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|12
1601908200000|2020-10-05 14:30:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|4
1601908500000|2020-10-05 14:35:00|1778.5|1772.5|1778.5|1772.5|1779|1773|1778|1772|12
1601908800000|2020-10-05 14:40:00|1778.3|1772.3|1778|1772|1778.5|1772.5|1777.3|1771.3|16
1601909100000|2020-10-05 14:45:00|1778.3|1772.3|1780.3|1774.3|1780.3|1774.3|1778.3|1772.3|31
1601909400000|2020-10-05 14:50:00|1780.5|1774.5|1781.3|1775.3|1782|1776|1780.5|1774.5|39
1601909700000|2020-10-05 14:55:00|1781.5|1775.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|31
1601910000000|2020-10-05 15:00:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780|1774|20
1601910300000|2020-10-05 15:05:00|1780.8|1774.8|1784.8|1778.8|1785.5|1779.5|1780.5|1774.5|25
1601910600000|2020-10-05 15:10:00|1785|1779|1784|1778|1785|1779|1784|1778|22
1601910900000|2020-10-05 15:15:00|1784.3|1778.3|1780.5|1774.5|1785|1779|1780.5|1774.5|23
1601911200000|2020-10-05 15:20:00|1780.8|1774.8|1780.3|1774.3|1781.3|1775.3|1777.5|1771.5|29
1601911500000|2020-10-05 15:25:00|1779.8|1773.8|1780|1774|1780.5|1774.5|1777|1771|28
1601911800000|2020-10-05 15:30:00|1779.8|1773.8|1781|1775|1781.3|1775.3|1776.5|1770.5|124
1601912100000|2020-10-05 15:35:00|1780.3|1774.3|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|17
1601912400000|2020-10-05 15:40:00|1780|1774|1781.3|1775.3|1781.3|1775.3|1780|1774|8
1601912700000|2020-10-05 15:45:00|1781.5|1775.5|1782.3|1776.3|1782.3|1776.3|1781.3|1775.3|17
1601913000000|2020-10-05 15:50:00|1782|1776|1782|1776|1782.5|1776.5|1782|1776|6
1601913300000|2020-10-05 15:55:00|1782.3|1776.3|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|7
1601913600000|2020-10-05 16:00:00|1781|1775|1780.8|1774.8|1781.5|1775.5|1780.8|1774.8|8
1601913900000|2020-10-05 16:05:00|1781|1775|1780.5|1774.5|1781|1775|1780.5|1774.5|3
1601914200000|2020-10-05 16:10:00|1780.3|1774.3|1781.5|1775.5|1782.8|1776.8|1780.3|1774.3|18
1601914500000|2020-10-05 16:15:00|1781.8|1775.8|1780.5|1774.5|1781.8|1775.8|1780.5|1774.5|6
1601914800000|2020-10-05 16:20:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1601915100000|2020-10-05 16:25:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780.3|1774.3|5
1601915400000|2020-10-05 16:30:00|1780.3|1774.3|1781.8|1775.8|1781.8|1775.8|1780.3|1774.3|7
1601915700000|2020-10-05 16:35:00|1782|1776|1782|1776|1782.3|1776.3|1782|1776|3
1601916000000|2020-10-05 16:40:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|2
1601916300000|2020-10-05 16:45:00|1782.3|1776.3|1782|1776|1782.5|1776.5|1782|1776|6
1601916600000|2020-10-05 16:50:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1782|1776|4
1601916900000|2020-10-05 16:55:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|8
1601942400000|2020-10-06 00:00:00|1782.4|1776.4|1782.9|1776.9|1782.9|1776.9|1782.4|1776.4|2
1601942700000|2020-10-06 00:05:00|1783.1|1777.1|1783.3|1777.3|1783.3|1777.3|1783.1|1777.1|2
1601943000000|2020-10-06 00:10:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1783.1|1777.1|3
1601943600000|2020-10-06 00:20:00|1784|1778|1784|1778|1784.3|1778.3|1784|1778|7
1601943900000|2020-10-06 00:25:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|5
1601944800000|2020-10-06 00:40:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1601945700000|2020-10-06 00:55:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1601946000000|2020-10-06 01:00:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601946300000|2020-10-06 01:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1601946900000|2020-10-06 01:15:00|1784.4|1778.4|1784.1|1778.1|1784.4|1778.4|1784|1778|3
1601947200000|2020-10-06 01:20:00|1784.3|1778.3|1784.5|1778.5|1784.6|1778.6|1784.1|1778.1|6
1601947500000|2020-10-06 01:25:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1601947800000|2020-10-06 01:30:00|1785|1779|1784|1778|1785|1779|1784|1778|2
1601948400000|2020-10-06 01:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601949000000|2020-10-06 01:50:00|1784.6|1778.6|1784.8|1778.8|1784.9|1778.9|1784.6|1778.6|4
1601949300000|2020-10-06 01:55:00|1784.5|1778.5|1784|1778|1784.5|1778.5|1784|1778|3
1601949600000|2020-10-06 02:00:00|1784.3|1778.3|1783.9|1777.9|1784.5|1778.5|1783.8|1777.8|4
1601949900000|2020-10-06 02:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1601951100000|2020-10-06 02:25:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1601951400000|2020-10-06 02:30:00|1784.6|1778.6|1783.8|1777.8|1784.6|1778.6|1783.8|1777.8|4
1601951700000|2020-10-06 02:35:00|1784|1778|1783.9|1777.9|1784.8|1778.8|1783.9|1777.9|6
1601952300000|2020-10-06 02:45:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601953200000|2020-10-06 03:00:00|1783.5|1777.5|1783.9|1777.9|1784.8|1778.8|1783.5|1777.5|11
1601953800000|2020-10-06 03:10:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1784|1778|2
1601954100000|2020-10-06 03:15:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|2
1601954400000|2020-10-06 03:20:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|4
1601954700000|2020-10-06 03:25:00|1784.5|1778.5|1784.5|1778.5|1784.6|1778.6|1784.5|1778.5|3
1601955000000|2020-10-06 03:30:00|1784.6|1778.6|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|3
1601955300000|2020-10-06 03:35:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.1|1778.1|3
1601955600000|2020-10-06 03:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601955900000|2020-10-06 03:45:00|1784.3|1778.3|1783.9|1777.9|1784.3|1778.3|1783.9|1777.9|4
1601957100000|2020-10-06 04:05:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1601958900000|2020-10-06 04:35:00|1783.8|1777.8|1783.6|1777.6|1783.8|1777.8|1783.6|1777.6|2
1601959800000|2020-10-06 04:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601960100000|2020-10-06 04:55:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1601960400000|2020-10-06 05:00:00|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1
1601960700000|2020-10-06 05:05:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783|1777|4
1601961000000|2020-10-06 05:10:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1601961300000|2020-10-06 05:15:00|1782.9|1776.9|1782.8|1776.8|1782.9|1776.9|1782.8|1776.8|2
1601961900000|2020-10-06 05:25:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1782.3|1776.3|3
1601962800000|2020-10-06 05:40:00|1782.6|1776.6|1782.8|1776.8|1782.9|1776.9|1782.6|1776.6|5
1601963100000|2020-10-06 05:45:00|1782.6|1776.6|1783.4|1777.4|1783.4|1777.4|1782.4|1776.4|6
1601963400000|2020-10-06 05:50:00|1783.6|1777.6|1784|1778|1784|1778|1783.6|1777.6|5
1601964000000|2020-10-06 06:00:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|3
1601964300000|2020-10-06 06:05:00|1784.9|1778.9|1785.5|1779.5|1786.4|1780.4|1784.9|1778.9|14
1601964600000|2020-10-06 06:10:00|1785|1779|1785.8|1779.8|1785.8|1779.8|1784.5|1778.5|7
1601965200000|2020-10-06 06:20:00|1785.4|1779.4|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|3
1601965500000|2020-10-06 06:25:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1601965800000|2020-10-06 06:30:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1601966100000|2020-10-06 06:35:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|8
1601966400000|2020-10-06 06:40:00|1785.3|1779.3|1783.6|1777.6|1785.5|1779.5|1783.6|1777.6|8
1601966700000|2020-10-06 06:45:00|1783.1|1777.1|1785|1779|1785.3|1779.3|1783.1|1777.1|13
1601967000000|2020-10-06 06:50:00|1784.8|1778.8|1785.3|1779.3|1785.5|1779.5|1784.5|1778.5|12
1601967300000|2020-10-06 06:55:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|8
1601967600000|2020-10-06 07:00:00|1785.8|1779.8|1787|1781|1787|1781|1785.5|1779.5|24
1601967900000|2020-10-06 07:05:00|1787.3|1781.3|1790.5|1784.5|1791.8|1785.8|1787.3|1781.3|46
1601968200000|2020-10-06 07:10:00|1790.3|1784.3|1789.3|1783.3|1790.3|1784.3|1788.8|1782.8|33
1601968500000|2020-10-06 07:15:00|1789.5|1783.5|1786.8|1780.8|1789.5|1783.5|1786.5|1780.5|59
1601968800000|2020-10-06 07:20:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|13
1601969100000|2020-10-06 07:25:00|1786.5|1780.5|1787|1781|1787|1781|1786.3|1780.3|15
1601969400000|2020-10-06 07:30:00|1786.8|1780.8|1787.3|1781.3|1788|1782|1786.8|1780.8|18
1601969700000|2020-10-06 07:35:00|1786.8|1780.8|1787.3|1781.3|1788|1782|1786.8|1780.8|15
1601970000000|2020-10-06 07:40:00|1787.5|1781.5|1785.8|1779.8|1788|1782|1785.5|1779.5|27
1601970300000|2020-10-06 07:45:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|10
1601970600000|2020-10-06 07:50:00|1786|1780|1787|1781|1787.3|1781.3|1786|1780|13
1601970900000|2020-10-06 07:55:00|1787.3|1781.3|1789.5|1783.5|1789.5|1783.5|1787.3|1781.3|12
1601971200000|2020-10-06 08:00:00|1789.3|1783.3|1790.5|1784.5|1792|1786|1789.3|1783.3|45
1601971500000|2020-10-06 08:05:00|1790.8|1784.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|22
1601971800000|2020-10-06 08:10:00|1789.5|1783.5|1790.8|1784.8|1791|1785|1789.5|1783.5|11
1601972100000|2020-10-06 08:15:00|1791|1785|1790.3|1784.3|1791|1785|1789.5|1783.5|14
1601972400000|2020-10-06 08:20:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789|1783|14
1601972700000|2020-10-06 08:25:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|19
1601973000000|2020-10-06 08:30:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|5
1601973300000|2020-10-06 08:35:00|1790|1784|1789|1783|1790.3|1784.3|1789|1783|7
1601973600000|2020-10-06 08:40:00|1789.3|1783.3|1787.8|1781.8|1789.8|1783.8|1787.5|1781.5|27
1601973900000|2020-10-06 08:45:00|1788|1782|1788.3|1782.3|1788.8|1782.8|1787.8|1781.8|19
1601974200000|2020-10-06 08:50:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|8
1601974800000|2020-10-06 09:00:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1787.8|1781.8|9
1601975100000|2020-10-06 09:05:00|1789.8|1783.8|1789|1783|1789.8|1783.8|1788.5|1782.5|12
1601975400000|2020-10-06 09:10:00|1789.3|1783.3|1789|1783|1789.3|1783.3|1787.8|1781.8|10
1601975700000|2020-10-06 09:15:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789|1783|14
1601976000000|2020-10-06 09:20:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789|1783|12
1601976300000|2020-10-06 09:25:00|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1
1601976600000|2020-10-06 09:30:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1601976900000|2020-10-06 09:35:00|1789.3|1783.3|1788.3|1782.3|1789.3|1783.3|1787.8|1781.8|14
1601977200000|2020-10-06 09:40:00|1788.5|1782.5|1788.3|1782.3|1788.8|1782.8|1787.5|1781.5|9
1601977500000|2020-10-06 09:45:00|1788|1782|1788|1782|1788.3|1782.3|1787.8|1781.8|5
1601977800000|2020-10-06 09:50:00|1788.3|1782.3|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|6
1601978100000|2020-10-06 09:55:00|1788.3|1782.3|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|3
1601978400000|2020-10-06 10:00:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|2
1601978700000|2020-10-06 10:05:00|1788.8|1782.8|1787.8|1781.8|1789|1783|1787.8|1781.8|8
1601979300000|2020-10-06 10:15:00|1788|1782|1788.3|1782.3|1788.5|1782.5|1788|1782|7
1601979600000|2020-10-06 10:20:00|1788.5|1782.5|1788.8|1782.8|1789|1783|1788.5|1782.5|7
1601979900000|2020-10-06 10:25:00|1789|1783|1788.8|1782.8|1789|1783|1788.8|1782.8|2
1601980200000|2020-10-06 10:30:00|1789|1783|1789|1783|1789.3|1783.3|1789|1783|3
1601980500000|2020-10-06 10:35:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1601980800000|2020-10-06 10:40:00|1789|1783|1788.8|1782.8|1789|1783|1788.8|1782.8|2
1601981100000|2020-10-06 10:45:00|1789|1783|1789|1783|1789|1783|1788.8|1782.8|7
1601981400000|2020-10-06 10:50:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|6
1601981700000|2020-10-06 10:55:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|6
1601982000000|2020-10-06 11:00:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1788|1782|8
1601982300000|2020-10-06 11:05:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|7
1601982600000|2020-10-06 11:10:00|1788.5|1782.5|1788|1782|1788.5|1782.5|1787.8|1781.8|6
1601982900000|2020-10-06 11:15:00|1788.3|1782.3|1788|1782|1788.8|1782.8|1788|1782|9
1601983200000|2020-10-06 11:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|3
1601983500000|2020-10-06 11:25:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.8|1781.8|5
1601983800000|2020-10-06 11:30:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|3
1601984100000|2020-10-06 11:35:00|1788|1782|1787|1781|1788|1782|1787|1781|7
1601984400000|2020-10-06 11:40:00|1787.3|1781.3|1787|1781|1787.8|1781.8|1787|1781|13
1601984700000|2020-10-06 11:45:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|5
1601985000000|2020-10-06 11:50:00|1787|1781|1786.5|1780.5|1787|1781|1786.3|1780.3|7
1601985300000|2020-10-06 11:55:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1785.8|1779.8|19
1601985600000|2020-10-06 12:00:00|1786|1780|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|13
1601985900000|2020-10-06 12:05:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|5
1601986200000|2020-10-06 12:10:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1601986500000|2020-10-06 12:15:00|1786.5|1780.5|1787|1781|1787|1781|1786.3|1780.3|7
1601986800000|2020-10-06 12:20:00|1787.3|1781.3|1787.5|1781.5|1788|1782|1787|1781|8
1601987100000|2020-10-06 12:25:00|1787.8|1781.8|1788.3|1782.3|1789|1783|1787.8|1781.8|27
1601987400000|2020-10-06 12:30:00|1788|1782|1788.8|1782.8|1789|1783|1787.5|1781.5|20
1601987700000|2020-10-06 12:35:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788.5|1782.5|17
1601988000000|2020-10-06 12:40:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|12
1601988300000|2020-10-06 12:45:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1601988600000|2020-10-06 12:50:00|1791.5|1785.5|1790.8|1784.8|1792|1786|1790.5|1784.5|13
1601988900000|2020-10-06 12:55:00|1790.5|1784.5|1789|1783|1792.3|1786.3|1789|1783|14
1601989200000|2020-10-06 13:00:00|1787.8|1781.8|1788|1782|1788.3|1782.3|1787.8|1781.8|8
1601989500000|2020-10-06 13:05:00|1788.3|1782.3|1788|1782|1788.3|1782.3|1787.8|1781.8|6
1601989800000|2020-10-06 13:10:00|1788.3|1782.3|1786|1780|1788.8|1782.8|1785.8|1779.8|13
1601990100000|2020-10-06 13:15:00|1786.5|1780.5|1786|1780|1786.8|1780.8|1786|1780|4
1601990700000|2020-10-06 13:25:00|1786.8|1780.8|1786|1780|1787.5|1781.5|1786|1780|15
1601991000000|2020-10-06 13:30:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|25
1601991300000|2020-10-06 13:35:00|1788.5|1782.5|1788|1782|1788.8|1782.8|1787.5|1781.5|13
1601991600000|2020-10-06 13:40:00|1787.8|1781.8|1788.5|1782.5|1788.5|1782.5|1787.8|1781.8|6
1601991900000|2020-10-06 13:45:00|1788.8|1782.8|1789|1783|1789.3|1783.3|1788.8|1782.8|11
1601992200000|2020-10-06 13:50:00|1788.8|1782.8|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|20
1601992500000|2020-10-06 13:55:00|1789|1783|1786.8|1780.8|1789.3|1783.3|1785.8|1779.8|23
1601992800000|2020-10-06 14:00:00|1787|1781|1786.3|1780.3|1787|1781|1786.3|1780.3|14
1601993100000|2020-10-06 14:05:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|5
1601993400000|2020-10-06 14:10:00|1786.8|1780.8|1786.8|1780.8|1787|1781|1786.8|1780.8|5
1601993700000|2020-10-06 14:15:00|1787|1781|1787.3|1781.3|1787.5|1781.5|1787|1781|10
1601994000000|2020-10-06 14:20:00|1787.5|1781.5|1787|1781|1787.5|1781.5|1786.3|1780.3|9
1601994300000|2020-10-06 14:25:00|1787.3|1781.3|1787.5|1781.5|1787.5|1781.5|1787.3|1781.3|4
1601994600000|2020-10-06 14:30:00|1787.3|1781.3|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|5
1601994900000|2020-10-06 14:35:00|1787|1781|1787.8|1781.8|1787.8|1781.8|1787|1781|4
1601995200000|2020-10-06 14:40:00|1788|1782|1786.8|1780.8|1788|1782|1786.5|1780.5|18
1601995500000|2020-10-06 14:45:00|1787.3|1781.3|1787|1781|1787.8|1781.8|1787|1781|16
1601995800000|2020-10-06 14:50:00|1787.3|1781.3|1785.5|1779.5|1787.3|1781.3|1785.3|1779.3|12
1601996100000|2020-10-06 14:55:00|1785.8|1779.8|1784.5|1778.5|1786|1780|1782.3|1776.3|54
1601996400000|2020-10-06 15:00:00|1784.8|1778.8|1784.8|1778.8|1785.8|1779.8|1784.3|1778.3|57
1601996700000|2020-10-06 15:05:00|1784.5|1778.5|1781.5|1775.5|1784.8|1778.8|1780.8|1774.8|42
1601997000000|2020-10-06 15:10:00|1781.8|1775.8|1779.5|1773.5|1782.3|1776.3|1779.3|1773.3|30
1601997300000|2020-10-06 15:15:00|1779.8|1773.8|1780.3|1774.3|1781.3|1775.3|1779.5|1773.5|26
1601997600000|2020-10-06 15:20:00|1780|1774|1780|1774|1780.3|1774.3|1779.3|1773.3|21
1601997900000|2020-10-06 15:25:00|1780.3|1774.3|1772.5|1766.5|1781|1775|1771.8|1765.8|71
1601998200000|2020-10-06 15:30:00|1772.3|1766.3|1771.5|1765.5|1773.6|1767.6|1763|1757|181
1601998500000|2020-10-06 15:35:00|1771.8|1765.8|1771.8|1765.8|1772.5|1766.5|1770.3|1764.3|52
1601998800000|2020-10-06 15:40:00|1771.5|1765.5|1771|1765|1771.8|1765.8|1769.8|1763.8|23
1601999100000|2020-10-06 15:45:00|1770.8|1764.8|1771|1765|1771.3|1765.3|1770.8|1764.8|10
1601999400000|2020-10-06 15:50:00|1770.8|1764.8|1770.3|1764.3|1771|1765|1769.8|1763.8|6
1601999700000|2020-10-06 15:55:00|1770|1764|1768.8|1762.8|1770.8|1764.8|1768.8|1762.8|19
1602000000000|2020-10-06 16:00:00|1769|1763|1770.3|1764.3|1770.3|1764.3|1769|1763|11
1602000300000|2020-10-06 16:05:00|1770.8|1764.8|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|5
1602000600000|2020-10-06 16:10:00|1770.8|1764.8|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|30
1602000900000|2020-10-06 16:15:00|1772.3|1766.3|1772.5|1766.5|1772.5|1766.5|1772.3|1766.3|4
1602001200000|2020-10-06 16:20:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|3
1602001500000|2020-10-06 16:25:00|1773.8|1767.8|1774.3|1768.3|1774.3|1768.3|1773.3|1767.3|6
1602001800000|2020-10-06 16:30:00|1774|1768|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|6
1602002100000|2020-10-06 16:35:00|1774.3|1768.3|1772.8|1766.8|1774.3|1768.3|1772.5|1766.5|7
1602002400000|2020-10-06 16:40:00|1772.5|1766.5|1773.3|1767.3|1773.3|1767.3|1772.3|1766.3|11
1602002700000|2020-10-06 16:45:00|1773.5|1767.5|1775.3|1769.3|1775.3|1769.3|1773.3|1767.3|10
1602003000000|2020-10-06 16:50:00|1775.5|1769.5|1776|1770|1776|1770|1774.8|1768.8|10
1602003300000|2020-10-06 16:55:00|1775.8|1769.8|1774.3|1768.3|1775.8|1769.8|1774|1768|8
1602028800000|2020-10-07 00:00:00|1769.8|1763.8|1768.8|1762.8|1770.3|1764.3|1768.3|1762.3|18
1602029100000|2020-10-07 00:05:00|1769|1763|1768.5|1762.5|1769.9|1763.9|1768.5|1762.5|16
1602029700000|2020-10-07 00:15:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|3
1602030000000|2020-10-07 00:20:00|1768.6|1762.6|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|4
1602030900000|2020-10-07 00:35:00|1768.5|1762.5|1769|1763|1769|1763|1768.5|1762.5|3
1602031200000|2020-10-07 00:40:00|1768.9|1762.9|1768.5|1762.5|1768.9|1762.9|1768.5|1762.5|6
1602031500000|2020-10-07 00:45:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1602032400000|2020-10-07 01:00:00|1768.3|1762.3|1767.1|1761.1|1768.4|1762.4|1767.1|1761.1|5
1602032700000|2020-10-07 01:05:00|1767.3|1761.3|1767.5|1761.5|1767.8|1761.8|1767.3|1761.3|4
1602033300000|2020-10-07 01:15:00|1767.3|1761.3|1768|1762|1768|1762|1767.3|1761.3|4
1602033900000|2020-10-07 01:25:00|1767.8|1761.8|1767.4|1761.4|1768.1|1762.1|1767.4|1761.4|7
1602034200000|2020-10-07 01:30:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602034500000|2020-10-07 01:35:00|1768.1|1762.1|1767.3|1761.3|1768.1|1762.1|1767.3|1761.3|3
1602035100000|2020-10-07 01:45:00|1767.5|1761.5|1768|1762|1768|1762|1767.5|1761.5|3
1602035700000|2020-10-07 01:55:00|1768.3|1762.3|1768.8|1762.8|1768.8|1762.8|1768|1762|8
1602036000000|2020-10-07 02:00:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1602036300000|2020-10-07 02:05:00|1768.8|1762.8|1768|1762|1768.8|1762.8|1768|1762|3
1602036900000|2020-10-07 02:15:00|1768.3|1762.3|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|3
1602037200000|2020-10-07 02:20:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|2
1602038100000|2020-10-07 02:35:00|1767.9|1761.9|1767.8|1761.8|1768|1762|1767.6|1761.6|6
1602038400000|2020-10-07 02:40:00|1767.6|1761.6|1767.4|1761.4|1767.6|1761.6|1767.4|1761.4|2
1602038700000|2020-10-07 02:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602040200000|2020-10-07 03:10:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602040500000|2020-10-07 03:15:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1602040800000|2020-10-07 03:20:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602041400000|2020-10-07 03:30:00|1767.3|1761.3|1767.5|1761.5|1767.6|1761.6|1767.3|1761.3|3
1602041700000|2020-10-07 03:35:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1602042000000|2020-10-07 03:40:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602042300000|2020-10-07 03:45:00|1767.1|1761.1|1767.3|1761.3|1767.3|1761.3|1767.1|1761.1|4
1602042600000|2020-10-07 03:50:00|1767.5|1761.5|1767.3|1761.3|1767.8|1761.8|1767.3|1761.3|7
1602042900000|2020-10-07 03:55:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|4
1602043200000|2020-10-07 04:00:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602043500000|2020-10-07 04:05:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602043800000|2020-10-07 04:10:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602044100000|2020-10-07 04:15:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602044400000|2020-10-07 04:20:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|2
1602044700000|2020-10-07 04:25:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602045000000|2020-10-07 04:30:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|3
1602045300000|2020-10-07 04:35:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602045600000|2020-10-07 04:40:00|1767.6|1761.6|1767.8|1761.8|1767.8|1761.8|1767.6|1761.6|2
1602045900000|2020-10-07 04:45:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|3
1602047100000|2020-10-07 05:05:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|2
1602048000000|2020-10-07 05:20:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602048300000|2020-10-07 05:25:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602048600000|2020-10-07 05:30:00|1767.8|1761.8|1767.8|1761.8|1767.8|1761.8|1767.8|1761.8|1
1602048900000|2020-10-07 05:35:00|1767.6|1761.6|1768.9|1762.9|1768.9|1762.9|1767.6|1761.6|6
1602049200000|2020-10-07 05:40:00|1768.8|1762.8|1768.5|1762.5|1769.3|1763.3|1768.5|1762.5|6
1602049500000|2020-10-07 05:45:00|1768.6|1762.6|1769.8|1763.8|1769.8|1763.8|1768.6|1762.6|5
1602049800000|2020-10-07 05:50:00|1769.9|1763.9|1770.3|1764.3|1770.5|1764.5|1769.9|1763.9|4
1602050100000|2020-10-07 05:55:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|2
1602050700000|2020-10-07 06:05:00|1770.1|1764.1|1770|1764|1770.6|1764.6|1770|1764|7
1602051000000|2020-10-07 06:10:00|1769.9|1763.9|1771.3|1765.3|1771.3|1765.3|1769.6|1763.6|22
1602051300000|2020-10-07 06:15:00|1771.1|1765.1|1771.3|1765.3|1771.3|1765.3|1769|1763|36
1602051600000|2020-10-07 06:20:00|1771|1765|1770.3|1764.3|1771|1765|1770.3|1764.3|8
1602051900000|2020-10-07 06:25:00|1770|1764|1769.3|1763.3|1770.3|1764.3|1769.3|1763.3|9
1602052200000|2020-10-07 06:30:00|1769.5|1763.5|1771|1765|1771|1765|1769.5|1763.5|8
1602052500000|2020-10-07 06:35:00|1770.8|1764.8|1771|1765|1771|1765|1770.5|1764.5|4
1602052800000|2020-10-07 06:40:00|1771.3|1765.3|1771.6|1765.6|1772.3|1766.3|1771.3|1765.3|12
1602053100000|2020-10-07 06:45:00|1771.9|1765.9|1770.8|1764.8|1771.9|1765.9|1770.8|1764.8|11
1602053400000|2020-10-07 06:50:00|1771|1765|1771.5|1765.5|1771.5|1765.5|1771|1765|3
1602053700000|2020-10-07 06:55:00|1771.8|1765.8|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|8
1602054000000|2020-10-07 07:00:00|1772.3|1766.3|1775|1769|1775.3|1769.3|1772|1766|80
1602054300000|2020-10-07 07:05:00|1775.3|1769.3|1777.8|1771.8|1778|1772|1775.3|1769.3|52
1602054600000|2020-10-07 07:10:00|1777.5|1771.5|1778.5|1772.5|1779.5|1773.5|1777.5|1771.5|28
1602054900000|2020-10-07 07:15:00|1778.3|1772.3|1777.8|1771.8|1779.5|1773.5|1777.8|1771.8|29
1602055200000|2020-10-07 07:20:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|22
1602055500000|2020-10-07 07:25:00|1778|1772|1776.8|1770.8|1778|1772|1776.3|1770.3|21
1602055800000|2020-10-07 07:30:00|1777|1771|1776|1770|1777|1771|1775.5|1769.5|9
1602056100000|2020-10-07 07:35:00|1776.3|1770.3|1775.3|1769.3|1777|1771|1775.3|1769.3|14
1602056400000|2020-10-07 07:40:00|1775|1769|1774.3|1768.3|1775|1769|1774|1768|19
1602056700000|2020-10-07 07:45:00|1774.5|1768.5|1776.5|1770.5|1776.5|1770.5|1774.5|1768.5|17
1602057000000|2020-10-07 07:50:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1775.3|1769.3|26
1602057300000|2020-10-07 07:55:00|1777.5|1771.5|1778.8|1772.8|1779|1773|1776.8|1770.8|14
1602057600000|2020-10-07 08:00:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1777.5|1771.5|9
1602057900000|2020-10-07 08:05:00|1778.3|1772.3|1777.8|1771.8|1778.5|1772.5|1777.3|1771.3|9
1602058200000|2020-10-07 08:10:00|1777.5|1771.5|1778.5|1772.5|1778.5|1772.5|1777|1771|11
1602058500000|2020-10-07 08:15:00|1778.8|1772.8|1779.3|1773.3|1779.5|1773.5|1778.3|1772.3|18
1602058800000|2020-10-07 08:20:00|1779|1773|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|10
1602059100000|2020-10-07 08:25:00|1778|1772|1777|1771|1778.3|1772.3|1776.5|1770.5|18
1602059400000|2020-10-07 08:30:00|1777.3|1771.3|1777.3|1771.3|1778|1772|1777|1771|13
1602059700000|2020-10-07 08:35:00|1777|1771|1777.5|1771.5|1778.8|1772.8|1776.8|1770.8|14
1602060000000|2020-10-07 08:40:00|1777.8|1771.8|1777|1771|1777.8|1771.8|1777|1771|7
1602060300000|2020-10-07 08:45:00|1776.8|1770.8|1777.5|1771.5|1777.5|1771.5|1776.8|1770.8|12
1602060600000|2020-10-07 08:50:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1602061200000|2020-10-07 09:00:00|1777.5|1771.5|1777.5|1771.5|1778|1772|1777.3|1771.3|9
1602061500000|2020-10-07 09:05:00|1777.8|1771.8|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|5
1602061800000|2020-10-07 09:10:00|1777|1771|1777.3|1771.3|1777.5|1771.5|1777|1771|6
1602062100000|2020-10-07 09:15:00|1777.5|1771.5|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|4
1602062400000|2020-10-07 09:20:00|1777|1771|1777.5|1771.5|1777.8|1771.8|1776.8|1770.8|15
1602062700000|2020-10-07 09:25:00|1777.3|1771.3|1776|1770|1777.3|1771.3|1775.5|1769.5|13
1602063000000|2020-10-07 09:30:00|1776.3|1770.3|1776.8|1770.8|1777|1771|1776.3|1770.3|4
1602063300000|2020-10-07 09:35:00|1777|1771|1777.3|1771.3|1778|1772|1776.8|1770.8|12
1602063600000|2020-10-07 09:40:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|9
1602063900000|2020-10-07 09:45:00|1778|1772|1776.3|1770.3|1778|1772|1776|1770|11
1602064200000|2020-10-07 09:50:00|1776|1770|1775.3|1769.3|1776|1770|1774.8|1768.8|7
1602064500000|2020-10-07 09:55:00|1775|1769|1772.8|1766.8|1775.3|1769.3|1772.5|1766.5|13
1602064800000|2020-10-07 10:00:00|1772.5|1766.5|1773.5|1767.5|1773.8|1767.8|1772.3|1766.3|11
1602065100000|2020-10-07 10:05:00|1773.3|1767.3|1774.3|1768.3|1774.5|1768.5|1772.8|1766.8|27
1602065400000|2020-10-07 10:10:00|1774.8|1768.8|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|27
1602065700000|2020-10-07 10:15:00|1775|1769|1775.5|1769.5|1775.5|1769.5|1773.8|1767.8|15
1602066000000|2020-10-07 10:20:00|1775.3|1769.3|1776|1770|1776.3|1770.3|1775.3|1769.3|6
1602066300000|2020-10-07 10:25:00|1775.8|1769.8|1773.3|1767.3|1776|1770|1773|1767|13
1602066600000|2020-10-07 10:30:00|1773.5|1767.5|1776.8|1770.8|1776.8|1770.8|1772.3|1766.3|31
1602066900000|2020-10-07 10:35:00|1776|1770|1777.5|1771.5|1777.5|1771.5|1775.3|1769.3|10
1602067200000|2020-10-07 10:40:00|1777.8|1771.8|1776.5|1770.5|1778|1772|1776.5|1770.5|10
1602067500000|2020-10-07 10:45:00|1776.8|1770.8|1775.8|1769.8|1777|1771|1775.5|1769.5|6
1602067800000|2020-10-07 10:50:00|1776|1770|1777|1771|1777|1771|1776|1770|7
1602068100000|2020-10-07 10:55:00|1777.3|1771.3|1776|1770|1777.5|1771.5|1776|1770|16
1602068400000|2020-10-07 11:00:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.3|1770.3|12
1602068700000|2020-10-07 11:05:00|1776.8|1770.8|1773.8|1767.8|1776.8|1770.8|1773.8|1767.8|12
1602069000000|2020-10-07 11:10:00|1773.3|1767.3|1773.3|1767.3|1773.3|1767.3|1772|1766|9
1602069300000|2020-10-07 11:15:00|1773.5|1767.5|1772.3|1766.3|1773.8|1767.8|1772|1766|17
1602069600000|2020-10-07 11:20:00|1772|1766|1771.5|1765.5|1772|1766|1771.3|1765.3|10
1602069900000|2020-10-07 11:25:00|1771.8|1765.8|1772|1766|1772.3|1766.3|1771.8|1765.8|3
1602070200000|2020-10-07 11:30:00|1772.3|1766.3|1773.5|1767.5|1773.5|1767.5|1772.3|1766.3|9
1602070500000|2020-10-07 11:35:00|1773.8|1767.8|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|10
1602070800000|2020-10-07 11:40:00|1774.8|1768.8|1776.5|1770.5|1776.5|1770.5|1774.8|1768.8|7
1602071100000|2020-10-07 11:45:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1775.5|1769.5|19
1602071400000|2020-10-07 11:50:00|1777|1771|1775.5|1769.5|1777.3|1771.3|1775.5|1769.5|30
1602071700000|2020-10-07 11:55:00|1775.8|1769.8|1776|1770|1777.5|1771.5|1774.3|1768.3|75
1602072000000|2020-10-07 12:00:00|1776.3|1770.3|1779|1773|1779.8|1773.8|1776|1770|37
1602072300000|2020-10-07 12:05:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|17
1602072600000|2020-10-07 12:10:00|1779|1773|1780.5|1774.5|1780.5|1774.5|1779|1773|11
1602072900000|2020-10-07 12:15:00|1780.3|1774.3|1781.8|1775.8|1782.3|1776.3|1780.3|1774.3|21
1602073200000|2020-10-07 12:20:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781|1775|21
1602073500000|2020-10-07 12:25:00|1781.3|1775.3|1781.3|1775.3|1782|1776|1780.5|1774.5|28
1602073800000|2020-10-07 12:30:00|1781.5|1775.5|1782.5|1776.5|1782.8|1776.8|1781.3|1775.3|16
1602074100000|2020-10-07 12:35:00|1782.8|1776.8|1785.3|1779.3|1785.3|1779.3|1782.5|1776.5|17
1602074400000|2020-10-07 12:40:00|1785.5|1779.5|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|20
1602074700000|2020-10-07 12:45:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.8|1778.8|10
1602075000000|2020-10-07 12:50:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1783.5|1777.5|9
1602075300000|2020-10-07 12:55:00|1784.8|1778.8|1785.5|1779.5|1785.8|1779.8|1784.8|1778.8|7
1602075600000|2020-10-07 13:00:00|1785.8|1779.8|1784.5|1778.5|1786.8|1780.8|1784.5|1778.5|16
1602075900000|2020-10-07 13:05:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1783.8|1777.8|15
1602076200000|2020-10-07 13:10:00|1784|1778|1784.3|1778.3|1784.8|1778.8|1784|1778|5
1602076500000|2020-10-07 13:15:00|1784|1778|1783.5|1777.5|1784|1778|1782.5|1776.5|22
1602076800000|2020-10-07 13:20:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.8|1777.8|5
1602077100000|2020-10-07 13:25:00|1784.5|1778.5|1784.3|1778.3|1785|1779|1784|1778|7
1602077400000|2020-10-07 13:30:00|1784.5|1778.5|1786.5|1780.5|1787.3|1781.3|1784.5|1778.5|17
1602077700000|2020-10-07 13:35:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1785.3|1779.3|27
1602078000000|2020-10-07 13:40:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1602078300000|2020-10-07 13:45:00|1787.5|1781.5|1786.8|1780.8|1788|1782|1786.3|1780.3|10
1602078600000|2020-10-07 13:50:00|1787.3|1781.3|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|28
1602079200000|2020-10-07 14:00:00|1788|1782|1788.8|1782.8|1788.8|1782.8|1786.8|1780.8|20
1602079500000|2020-10-07 14:05:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788.5|1782.5|10
1602079800000|2020-10-07 14:10:00|1789.3|1783.3|1788.5|1782.5|1790.5|1784.5|1788.5|1782.5|37
1602080100000|2020-10-07 14:15:00|1788.8|1782.8|1791.8|1785.8|1791.8|1785.8|1788.8|1782.8|20
1602080400000|2020-10-07 14:20:00|1791.5|1785.5|1791.3|1785.3|1793|1787|1791.3|1785.3|22
1602080700000|2020-10-07 14:25:00|1791.5|1785.5|1791.3|1785.3|1792.3|1786.3|1791.3|1785.3|24
1602081000000|2020-10-07 14:30:00|1791.5|1785.5|1794.3|1788.3|1795.8|1789.8|1791|1785|28
1602081300000|2020-10-07 14:35:00|1794.8|1788.8|1792.5|1786.5|1795.5|1789.5|1792|1786|30
1602081600000|2020-10-07 14:40:00|1792.8|1786.8|1793.3|1787.3|1793.8|1787.8|1792.8|1786.8|28
1602081900000|2020-10-07 14:45:00|1793.5|1787.5|1789.3|1783.3|1793.5|1787.5|1789.3|1783.3|48
1602082200000|2020-10-07 14:50:00|1789.5|1783.5|1789.5|1783.5|1790.5|1784.5|1788.8|1782.8|28
1602082500000|2020-10-07 14:55:00|1789.3|1783.3|1785.5|1779.5|1789.3|1783.3|1783.3|1777.3|70
1602082800000|2020-10-07 15:00:00|1785.3|1779.3|1784|1778|1785.5|1779.5|1783.5|1777.5|22
1602083100000|2020-10-07 15:05:00|1784.3|1778.3|1783.5|1777.5|1786.9|1780.9|1782.8|1776.8|31
1602083400000|2020-10-07 15:10:00|1783.8|1777.8|1784.5|1778.5|1784.8|1778.8|1783.5|1777.5|22
1602083700000|2020-10-07 15:15:00|1784.8|1778.8|1786|1780|1786.8|1780.8|1784.3|1778.3|21
1602084000000|2020-10-07 15:20:00|1785.8|1779.8|1785.8|1779.8|1788.3|1782.3|1785.8|1779.8|21
1602084300000|2020-10-07 15:25:00|1785.5|1779.5|1783.5|1777.5|1785.5|1779.5|1783|1777|28
1602084600000|2020-10-07 15:30:00|1784|1778|1786.5|1780.5|1788|1782|1784|1778|94
1602084900000|2020-10-07 15:35:00|1786.8|1780.8|1786|1780|1787.8|1781.8|1786|1780|13
1602085200000|2020-10-07 15:40:00|1785.8|1779.8|1783.3|1777.3|1785.8|1779.8|1781|1775|42
1602085500000|2020-10-07 15:45:00|1783.5|1777.5|1784.8|1778.8|1784.8|1778.8|1782.5|1776.5|15
1602085800000|2020-10-07 15:50:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|10
1602086100000|2020-10-07 15:55:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784|1778|14
1602086400000|2020-10-07 16:00:00|1785.5|1779.5|1786.5|1780.5|1786.5|1780.5|1785.3|1779.3|6
1602086700000|2020-10-07 16:05:00|1787|1781|1787.3|1781.3|1787.3|1781.3|1787|1781|4
1602087000000|2020-10-07 16:10:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1786.5|1780.5|9
1602087300000|2020-10-07 16:15:00|1788|1782|1787.5|1781.5|1788|1782|1787.5|1781.5|5
1602087600000|2020-10-07 16:20:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|12
1602087900000|2020-10-07 16:25:00|1787.5|1781.5|1787|1781|1787.5|1781.5|1787|1781|7
1602088200000|2020-10-07 16:30:00|1787.3|1781.3|1787.5|1781.5|1788|1782|1787|1781|13
1602088500000|2020-10-07 16:35:00|1787.3|1781.3|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|4
1602088800000|2020-10-07 16:40:00|1786.5|1780.5|1787.5|1781.5|1787.5|1781.5|1786.5|1780.5|5
1602089100000|2020-10-07 16:45:00|1787|1781|1787|1781|1787|1781|1786.8|1780.8|5
1602089400000|2020-10-07 16:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|4
1602089700000|2020-10-07 16:55:00|1787.5|1781.5|1787|1781|1787.8|1781.8|1786.5|1780.5|11
1602115200000|2020-10-08 00:00:00|1791.3|1785.3|1789.9|1783.9|1792.3|1786.3|1789.8|1783.8|24
1602115500000|2020-10-08 00:05:00|1789.8|1783.8|1791.4|1785.4|1791.4|1785.4|1788.6|1782.6|19
1602115800000|2020-10-08 00:10:00|1791.1|1785.1|1791.4|1785.4|1791.5|1785.5|1791.1|1785.1|8
1602116100000|2020-10-08 00:15:00|1791.1|1785.1|1791.5|1785.5|1791.5|1785.5|1791.1|1785.1|4
1602116400000|2020-10-08 00:20:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602117000000|2020-10-08 00:30:00|1791.3|1785.3|1791.5|1785.5|1791.8|1785.8|1791.3|1785.3|5
1602117300000|2020-10-08 00:35:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602117600000|2020-10-08 00:40:00|1791.9|1785.9|1791.5|1785.5|1791.9|1785.9|1791.5|1785.5|3
1602118500000|2020-10-08 00:55:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602118800000|2020-10-08 01:00:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602119100000|2020-10-08 01:05:00|1791.9|1785.9|1792.4|1786.4|1792.4|1786.4|1791.9|1785.9|2
1602119400000|2020-10-08 01:10:00|1792.1|1786.1|1791.9|1785.9|1792.1|1786.1|1791.9|1785.9|2
1602119700000|2020-10-08 01:15:00|1791.6|1785.6|1791.8|1785.8|1791.9|1785.9|1791.6|1785.6|3
1602120000000|2020-10-08 01:20:00|1791.9|1785.9|1791.8|1785.8|1792|1786|1791.8|1785.8|3
1602120600000|2020-10-08 01:30:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602120900000|2020-10-08 01:35:00|1791.8|1785.8|1791.9|1785.9|1792|1786|1791.8|1785.8|4
1602121200000|2020-10-08 01:40:00|1791.6|1785.6|1791|1785|1791.6|1785.6|1791|1785|5
1602122100000|2020-10-08 01:55:00|1791.1|1785.1|1791.4|1785.4|1791.8|1785.8|1791.1|1785.1|14
1602122400000|2020-10-08 02:00:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1602123000000|2020-10-08 02:10:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602123600000|2020-10-08 02:20:00|1791|1785|1791|1785|1791|1785|1791|1785|1
1602124200000|2020-10-08 02:30:00|1791.1|1785.1|1791.5|1785.5|1791.5|1785.5|1791.1|1785.1|3
1602124500000|2020-10-08 02:35:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602124800000|2020-10-08 02:40:00|1791.3|1785.3|1791.4|1785.4|1791.4|1785.4|1791.3|1785.3|2
1602125400000|2020-10-08 02:50:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602125700000|2020-10-08 02:55:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1791|1785|3
1602126000000|2020-10-08 03:00:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602126300000|2020-10-08 03:05:00|1791.3|1785.3|1791.1|1785.1|1791.3|1785.3|1790.8|1784.8|6
1602126600000|2020-10-08 03:10:00|1791.4|1785.4|1791.6|1785.6|1791.6|1785.6|1791.4|1785.4|3
1602126900000|2020-10-08 03:15:00|1791.5|1785.5|1792.4|1786.4|1792.6|1786.6|1791.3|1785.3|10
1602127200000|2020-10-08 03:20:00|1792.1|1786.1|1793.6|1787.6|1793.6|1787.6|1791.9|1785.9|11
1602127500000|2020-10-08 03:25:00|1793.8|1787.8|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|9
1602127800000|2020-10-08 03:30:00|1793.5|1787.5|1791.8|1785.8|1793.5|1787.5|1791.5|1785.5|12
1602128100000|2020-10-08 03:35:00|1792.1|1786.1|1792.4|1786.4|1792.4|1786.4|1792.1|1786.1|4
1602128400000|2020-10-08 03:40:00|1792.3|1786.3|1791.6|1785.6|1792.4|1786.4|1791.6|1785.6|7
1602128700000|2020-10-08 03:45:00|1791.8|1785.8|1791.8|1785.8|1792|1786|1791.6|1785.6|9
1602129000000|2020-10-08 03:50:00|1792|1786|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|4
1602129300000|2020-10-08 03:55:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602129600000|2020-10-08 04:00:00|1791.9|1785.9|1791.9|1785.9|1791.9|1785.9|1791.9|1785.9|1
1602129900000|2020-10-08 04:05:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602130500000|2020-10-08 04:15:00|1791|1785|1791|1785|1791|1785|1790.8|1784.8|3
1602130800000|2020-10-08 04:20:00|1790.8|1784.8|1791|1785|1791|1785|1790.8|1784.8|2
1602132300000|2020-10-08 04:45:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602132600000|2020-10-08 04:50:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602132900000|2020-10-08 04:55:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602133200000|2020-10-08 05:00:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602134400000|2020-10-08 05:20:00|1791.6|1785.6|1792|1786|1792.3|1786.3|1791.6|1785.6|5
1602134700000|2020-10-08 05:25:00|1791.8|1785.8|1791.5|1785.5|1791.8|1785.8|1791.4|1785.4|3
1602135000000|2020-10-08 05:30:00|1791.8|1785.8|1791.4|1785.4|1791.8|1785.8|1791.4|1785.4|3
1602135300000|2020-10-08 05:35:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1
1602135600000|2020-10-08 05:40:00|1791.9|1785.9|1791.6|1785.6|1791.9|1785.9|1791.6|1785.6|2
1602135900000|2020-10-08 05:45:00|1791.9|1785.9|1792.6|1786.6|1792.6|1786.6|1791.4|1785.4|9
1602136200000|2020-10-08 05:50:00|1792.5|1786.5|1793.6|1787.6|1793.9|1787.9|1792.5|1786.5|7
1602136500000|2020-10-08 05:55:00|1793.4|1787.4|1792.6|1786.6|1793.4|1787.4|1792.6|1786.6|9
1602136800000|2020-10-08 06:00:00|1792.5|1786.5|1793.1|1787.1|1793.4|1787.4|1792|1786|20
1602137100000|2020-10-08 06:05:00|1793.3|1787.3|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|9
1602137400000|2020-10-08 06:10:00|1792.4|1786.4|1793.1|1787.1|1793.1|1787.1|1792.4|1786.4|5
1602137700000|2020-10-08 06:15:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1602138000000|2020-10-08 06:20:00|1793.1|1787.1|1793.8|1787.8|1793.8|1787.8|1793.1|1787.1|3
1602138300000|2020-10-08 06:25:00|1793.6|1787.6|1792.9|1786.9|1793.6|1787.6|1792.9|1786.9|7
1602138600000|2020-10-08 06:30:00|1793|1787|1794.1|1788.1|1794.3|1788.3|1793|1787|15
1602138900000|2020-10-08 06:35:00|1794.3|1788.3|1794.8|1788.8|1795.3|1789.3|1794.3|1788.3|16
1602139200000|2020-10-08 06:40:00|1795.3|1789.3|1796.5|1790.5|1796.5|1790.5|1795.3|1789.3|20
1602139500000|2020-10-08 06:45:00|1796.3|1790.3|1795.1|1789.1|1796.3|1790.3|1795.1|1789.1|4
1602139800000|2020-10-08 06:50:00|1795.3|1789.3|1795.4|1789.4|1795.6|1789.6|1795.3|1789.3|5
1602140100000|2020-10-08 06:55:00|1795.6|1789.6|1796|1790|1796|1790|1795.5|1789.5|5
1602140400000|2020-10-08 07:00:00|1796.3|1790.3|1793|1787|1796.8|1790.8|1793|1787|35
1602140700000|2020-10-08 07:05:00|1793.3|1787.3|1793.8|1787.8|1794.5|1788.5|1792.5|1786.5|48
1602141000000|2020-10-08 07:10:00|1794|1788|1796.3|1790.3|1796.5|1790.5|1794|1788|21
1602141300000|2020-10-08 07:15:00|1796.5|1790.5|1795.3|1789.3|1796.5|1790.5|1793.8|1787.8|36
1602141600000|2020-10-08 07:20:00|1795.8|1789.8|1796.3|1790.3|1796.5|1790.5|1795.8|1789.8|3
1602141900000|2020-10-08 07:25:00|1796.8|1790.8|1796|1790|1796.8|1790.8|1796|1790|16
1602142200000|2020-10-08 07:30:00|1796.3|1790.3|1797.3|1791.3|1798|1792|1796.3|1790.3|15
1602142500000|2020-10-08 07:35:00|1797|1791|1797.8|1791.8|1797.8|1791.8|1797|1791|4
1602142800000|2020-10-08 07:40:00|1798|1792|1797|1791|1799.5|1793.5|1797|1791|21
1602143100000|2020-10-08 07:45:00|1796.8|1790.8|1798.8|1792.8|1799.3|1793.3|1796.3|1790.3|18
1602143400000|2020-10-08 07:50:00|1799|1793|1799|1793|1799.8|1793.8|1798.3|1792.3|16
1602143700000|2020-10-08 07:55:00|1799.3|1793.3|1800.8|1794.8|1800.8|1794.8|1799.3|1793.3|7
1602144000000|2020-10-08 08:00:00|1800.5|1794.5|1805.3|1799.3|1805.8|1799.8|1800.5|1794.5|34
1602144300000|2020-10-08 08:05:00|1805|1799|1806.8|1800.8|1808|1802|1805|1799|42
1602144600000|2020-10-08 08:10:00|1806.5|1800.5|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|11
1602144900000|2020-10-08 08:15:00|1807|1801|1805.8|1799.8|1807.3|1801.3|1805|1799|23
1602145200000|2020-10-08 08:20:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1804|1798|25
1602145500000|2020-10-08 08:25:00|1805.8|1799.8|1803.8|1797.8|1806.3|1800.3|1803|1797|21
1602145800000|2020-10-08 08:30:00|1804.3|1798.3|1802.8|1796.8|1804.3|1798.3|1802|1796|21
1602146100000|2020-10-08 08:35:00|1802.5|1796.5|1803.8|1797.8|1804.5|1798.5|1802.5|1796.5|21
1602146400000|2020-10-08 08:40:00|1804|1798|1806.8|1800.8|1807.3|1801.3|1804|1798|25
1602146700000|2020-10-08 08:45:00|1807.3|1801.3|1805.8|1799.8|1807.3|1801.3|1805.8|1799.8|5
1602147000000|2020-10-08 08:50:00|1806|1800|1805.3|1799.3|1806|1800|1805|1799|6
1602147300000|2020-10-08 08:55:00|1804.8|1798.8|1804.3|1798.3|1805|1799|1804.3|1798.3|15
1602147600000|2020-10-08 09:00:00|1804.5|1798.5|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|14
1602147900000|2020-10-08 09:05:00|1804|1798|1802|1796|1804|1798|1800.5|1794.5|30
1602148200000|2020-10-08 09:10:00|1802.3|1796.3|1802.8|1796.8|1803.3|1797.3|1802|1796|15
1602148500000|2020-10-08 09:15:00|1802.3|1796.3|1801.5|1795.5|1802.3|1796.3|1801.3|1795.3|5
1602148800000|2020-10-08 09:20:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801|1795|14
1602149100000|2020-10-08 09:25:00|1802.5|1796.5|1802.5|1796.5|1803.3|1797.3|1802|1796|12
1602149400000|2020-10-08 09:30:00|1802.8|1796.8|1803.8|1797.8|1803.8|1797.8|1802.8|1796.8|5
1602149700000|2020-10-08 09:35:00|1804|1798|1803.3|1797.3|1804|1798|1803|1797|5
1602150000000|2020-10-08 09:40:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|4
1602150300000|2020-10-08 09:45:00|1803.5|1797.5|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|10
1602150600000|2020-10-08 09:50:00|1804.5|1798.5|1803.5|1797.5|1804.5|1798.5|1803.3|1797.3|6
1602150900000|2020-10-08 09:55:00|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1
1602151200000|2020-10-08 10:00:00|1803|1797|1803|1797|1804.3|1798.3|1803|1797|10
1602151500000|2020-10-08 10:05:00|1803.3|1797.3|1801.8|1795.8|1803.3|1797.3|1801.5|1795.5|15
1602151800000|2020-10-08 10:10:00|1802|1796|1802|1796|1802|1796|1802|1796|1
1602152100000|2020-10-08 10:15:00|1802.3|1796.3|1802|1796|1803|1797|1802|1796|8
1602152400000|2020-10-08 10:20:00|1802.3|1796.3|1803|1797|1803|1797|1802.3|1796.3|3
1602152700000|2020-10-08 10:25:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802|1796|7
1602153000000|2020-10-08 10:30:00|1803|1797|1803|1797|1803|1797|1802.8|1796.8|7
1602153300000|2020-10-08 10:35:00|1802.8|1796.8|1803|1797|1803.3|1797.3|1802.8|1796.8|4
1602153600000|2020-10-08 10:40:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1
1602153900000|2020-10-08 10:45:00|1803|1797|1802.3|1796.3|1803.5|1797.5|1801.8|1795.8|11
1602154200000|2020-10-08 10:50:00|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1802.3|1796.3|3
1602154500000|2020-10-08 10:55:00|1802.8|1796.8|1801.8|1795.8|1803|1797|1801.5|1795.5|6
1602154800000|2020-10-08 11:00:00|1802|1796|1801|1795|1802.5|1796.5|1801|1795|10
1602155100000|2020-10-08 11:05:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801|1795|3
1602155400000|2020-10-08 11:10:00|1801|1795|1801.8|1795.8|1802|1796|1801|1795|6
1602155700000|2020-10-08 11:15:00|1802|1796|1804.5|1798.5|1804.5|1798.5|1801.8|1795.8|9
1602156000000|2020-10-08 11:20:00|1805.5|1799.5|1805.3|1799.3|1806.3|1800.3|1804.3|1798.3|21
1602156300000|2020-10-08 11:25:00|1805.5|1799.5|1804.8|1798.8|1805.5|1799.5|1803.8|1797.8|16
1602156600000|2020-10-08 11:30:00|1805|1799|1802.8|1796.8|1805.3|1799.3|1802.5|1796.5|31
1602156900000|2020-10-08 11:35:00|1803|1797|1805.5|1799.5|1805.8|1799.8|1803|1797|16
1602157200000|2020-10-08 11:40:00|1805.8|1799.8|1807|1801|1807.5|1801.5|1805.5|1799.5|16
1602157500000|2020-10-08 11:45:00|1806.3|1800.3|1806|1800|1806.8|1800.8|1805.5|1799.5|16
1602157800000|2020-10-08 11:50:00|1805.8|1799.8|1806.5|1800.5|1806.5|1800.5|1804.8|1798.8|19
1602158100000|2020-10-08 11:55:00|1806.3|1800.3|1806.3|1800.3|1806.5|1800.5|1803.8|1797.8|52
1602158400000|2020-10-08 12:00:00|1806|1800|1807.3|1801.3|1807.3|1801.3|1805.8|1799.8|16
1602158700000|2020-10-08 12:05:00|1807.5|1801.5|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|7
1602159000000|2020-10-08 12:10:00|1807.8|1801.8|1809.5|1803.5|1809.8|1803.8|1807.3|1801.3|27
1602159300000|2020-10-08 12:15:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809|1803|23
1602159600000|2020-10-08 12:20:00|1809.5|1803.5|1809|1803|1809.8|1803.8|1808.3|1802.3|17
1602159900000|2020-10-08 12:25:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808|1802|12
1602160200000|2020-10-08 12:30:00|1808.5|1802.5|1807.8|1801.8|1808.5|1802.5|1807.3|1801.3|17
1602160500000|2020-10-08 12:35:00|1808|1802|1808.8|1802.8|1808.8|1802.8|1808|1802|3
1602160800000|2020-10-08 12:40:00|1809|1803|1809|1803|1809.8|1803.8|1809|1803|7
1602161100000|2020-10-08 12:45:00|1809.3|1803.3|1808.5|1802.5|1809.3|1803.3|1808.3|1802.3|10
1602161400000|2020-10-08 12:50:00|1808.8|1802.8|1809.8|1803.8|1810.8|1804.8|1808.8|1802.8|12
1602161700000|2020-10-08 12:55:00|1810|1804|1809.8|1803.8|1810|1804|1809.8|1803.8|2
1602162000000|2020-10-08 13:00:00|1810|1804|1808.5|1802.5|1810.3|1804.3|1807.8|1801.8|22
1602162300000|2020-10-08 13:05:00|1808.8|1802.8|1808|1802|1809.5|1803.5|1808|1802|12
1602162600000|2020-10-08 13:10:00|1808.3|1802.3|1807.5|1801.5|1809.3|1803.3|1807.3|1801.3|26
1602162900000|2020-10-08 13:15:00|1807.8|1801.8|1807.8|1801.8|1808|1802|1805.8|1799.8|25
1602163200000|2020-10-08 13:20:00|1808|1802|1807.3|1801.3|1808|1802|1807.3|1801.3|18
1602163500000|2020-10-08 13:25:00|1807.5|1801.5|1804.3|1798.3|1808|1802|1804.3|1798.3|17
1602163800000|2020-10-08 13:30:00|1804.5|1798.5|1807.8|1801.8|1808.3|1802.3|1804.5|1798.5|46
1602164100000|2020-10-08 13:35:00|1808|1802|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|24
1602164400000|2020-10-08 13:40:00|1808|1802|1805.8|1799.8|1808|1802|1805.8|1799.8|15
1602164700000|2020-10-08 13:45:00|1806|1800|1807.3|1801.3|1807.8|1801.8|1806|1800|20
1602165000000|2020-10-08 13:50:00|1807|1801|1807.5|1801.5|1808.3|1802.3|1806.3|1800.3|25
1602165300000|2020-10-08 13:55:00|1807.8|1801.8|1807.8|1801.8|1808.3|1802.3|1807|1801|14
1602165600000|2020-10-08 14:00:00|1808|1802|1807.5|1801.5|1808|1802|1806.5|1800.5|14
1602165900000|2020-10-08 14:05:00|1807.8|1801.8|1806|1800|1807.8|1801.8|1805.8|1799.8|23
1602166200000|2020-10-08 14:10:00|1805.5|1799.5|1805.8|1799.8|1806|1800|1804.5|1798.5|18
1602166500000|2020-10-08 14:15:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1806|1800|6
1602166800000|2020-10-08 14:20:00|1806|1800|1806|1800|1806.3|1800.3|1805.8|1799.8|4
1602167100000|2020-10-08 14:25:00|1806.3|1800.3|1803.5|1797.5|1806.3|1800.3|1803.5|1797.5|16
1602167400000|2020-10-08 14:30:00|1803.8|1797.8|1802.5|1796.5|1804|1798|1801.8|1795.8|47
1602167700000|2020-10-08 14:35:00|1802.8|1796.8|1800.5|1794.5|1804|1798|1800.5|1794.5|31
1602168000000|2020-10-08 14:40:00|1800.8|1794.8|1802|1796|1802.3|1796.3|1800.8|1794.8|17
1602168300000|2020-10-08 14:45:00|1802.3|1796.3|1803.3|1797.3|1803.5|1797.5|1802.3|1796.3|13
1602168600000|2020-10-08 14:50:00|1802.8|1796.8|1801.8|1795.8|1802.8|1796.8|1800.8|1794.8|24
1602168900000|2020-10-08 14:55:00|1802|1796|1800.5|1794.5|1802.8|1796.8|1800.3|1794.3|18
1602169200000|2020-10-08 15:00:00|1800.8|1794.8|1802.3|1796.3|1803.5|1797.5|1800.8|1794.8|25
1602169500000|2020-10-08 15:05:00|1802.5|1796.5|1801.3|1795.3|1803.3|1797.3|1800.3|1794.3|31
1602169800000|2020-10-08 15:10:00|1801.5|1795.5|1799.3|1793.3|1801.5|1795.5|1798.8|1792.8|28
1602170100000|2020-10-08 15:15:00|1799.5|1793.5|1799.5|1793.5|1800|1794|1799.3|1793.3|15
1602170400000|2020-10-08 15:20:00|1799.8|1793.8|1799.5|1793.5|1800|1794|1799.3|1793.3|7
1602170700000|2020-10-08 15:25:00|1799.3|1793.3|1803.3|1797.3|1804|1798|1799.3|1793.3|24
1602171000000|2020-10-08 15:30:00|1803.5|1797.5|1809|1803|1809|1803|1803.5|1797.5|74
1602171300000|2020-10-08 15:35:00|1808.8|1802.8|1807.8|1801.8|1808.8|1802.8|1806.8|1800.8|11
1602171600000|2020-10-08 15:40:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1805.5|1799.5|29
1602171900000|2020-10-08 15:45:00|1807.5|1801.5|1809|1803|1809|1803|1807|1801|12
1602172200000|2020-10-08 15:50:00|1808.8|1802.8|1809.5|1803.5|1809.5|1803.5|1808.5|1802.5|8
1602172500000|2020-10-08 15:55:00|1809.3|1803.3|1808.8|1802.8|1809.3|1803.3|1808.8|1802.8|8
1602172800000|2020-10-08 16:00:00|1809|1803|1808.8|1802.8|1809|1803|1808.5|1802.5|4
1602173100000|2020-10-08 16:05:00|1808.5|1802.5|1808.8|1802.8|1809.3|1803.3|1808.5|1802.5|6
1602173400000|2020-10-08 16:10:00|1808.5|1802.5|1808.8|1802.8|1809|1803|1808.3|1802.3|7
1602173700000|2020-10-08 16:15:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|4
1602174000000|2020-10-08 16:20:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|2
1602174300000|2020-10-08 16:25:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|2
1602174600000|2020-10-08 16:30:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1602174900000|2020-10-08 16:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1602175200000|2020-10-08 16:40:00|1808|1802|1807.3|1801.3|1808|1802|1807.3|1801.3|4
1602175500000|2020-10-08 16:45:00|1807.8|1801.8|1807.5|1801.5|1808.3|1802.3|1807.5|1801.5|5
1602175800000|2020-10-08 16:50:00|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1
1602176100000|2020-10-08 16:55:00|1808|1802|1807.5|1801.5|1808|1802|1807.5|1801.5|3
1602201600000|2020-10-09 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1602202800000|2020-10-09 00:20:00|1805|1799|1805|1799|1805|1799|1805|1799|1
1602203100000|2020-10-09 00:25:00|1805.1|1799.1|1805.3|1799.3|1805.3|1799.3|1805|1799|4
1602203400000|2020-10-09 00:30:00|1804.8|1798.8|1805.5|1799.5|1805.5|1799.5|1804.8|1798.8|4
1602203700000|2020-10-09 00:35:00|1805.4|1799.4|1805.4|1799.4|1805.5|1799.5|1805.4|1799.4|3
1602204000000|2020-10-09 00:40:00|1805.3|1799.3|1805|1799|1805.3|1799.3|1805|1799|2
1602204600000|2020-10-09 00:50:00|1804.9|1798.9|1804.9|1798.9|1804.9|1798.9|1804.9|1798.9|1
1602204900000|2020-10-09 00:55:00|1805.1|1799.1|1807|1801|1807|1801|1804.8|1798.8|10
1602205200000|2020-10-09 01:00:00|1807.3|1801.3|1809.8|1803.8|1810.8|1804.8|1807.3|1801.3|52
1602205500000|2020-10-09 01:05:00|1810|1804|1810.5|1804.5|1810.8|1804.8|1810|1804|25
1602205800000|2020-10-09 01:10:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.9|1803.9|16
1602206100000|2020-10-09 01:15:00|1810.5|1804.5|1810.4|1804.4|1810.8|1804.8|1810.4|1804.4|11
1602206400000|2020-10-09 01:20:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|3
1602206700000|2020-10-09 01:25:00|1811.1|1805.1|1811.5|1805.5|1811.6|1805.6|1811.1|1805.1|6
1602207000000|2020-10-09 01:30:00|1811.3|1805.3|1810.9|1804.9|1811.3|1805.3|1810.9|1804.9|4
1602207300000|2020-10-09 01:35:00|1810.6|1804.6|1811.5|1805.5|1811.5|1805.5|1810.6|1804.6|4
1602207600000|2020-10-09 01:40:00|1811.3|1805.3|1811.3|1805.3|1811.3|1805.3|1810.8|1804.8|12
1602207900000|2020-10-09 01:45:00|1811.1|1805.1|1810.9|1804.9|1811.3|1805.3|1810.9|1804.9|4
1602208200000|2020-10-09 01:50:00|1811|1805|1811|1805|1811.3|1805.3|1810.9|1804.9|8
1602208500000|2020-10-09 01:55:00|1811.3|1805.3|1811.3|1805.3|1811.3|1805.3|1811.1|1805.1|3
1602208800000|2020-10-09 02:00:00|1811.5|1805.5|1811.8|1805.8|1812.1|1806.1|1811.3|1805.3|4
1602209400000|2020-10-09 02:10:00|1812.1|1806.1|1812.3|1806.3|1812.3|1806.3|1812.1|1806.1|2
1602209700000|2020-10-09 02:15:00|1812.1|1806.1|1816.4|1810.4|1817|1811|1812.1|1806.1|24
1602210000000|2020-10-09 02:20:00|1816.6|1810.6|1815.5|1809.5|1816.6|1810.6|1815.5|1809.5|8
1602210300000|2020-10-09 02:25:00|1815.8|1809.8|1815.4|1809.4|1816.3|1810.3|1815.4|1809.4|12
1602210600000|2020-10-09 02:30:00|1815.3|1809.3|1815.6|1809.6|1815.6|1809.6|1815|1809|10
1602210900000|2020-10-09 02:35:00|1815.9|1809.9|1816.6|1810.6|1816.6|1810.6|1815.9|1809.9|5
1602211200000|2020-10-09 02:40:00|1817|1811|1816.6|1810.6|1817|1811|1816.4|1810.4|11
1602211500000|2020-10-09 02:45:00|1816.9|1810.9|1818.8|1812.8|1818.8|1812.8|1816.9|1810.9|10
1602211800000|2020-10-09 02:50:00|1818.5|1812.5|1818.9|1812.9|1819.6|1813.6|1817.9|1811.9|14
1602212100000|2020-10-09 02:55:00|1819.1|1813.1|1819.3|1813.3|1819.3|1813.3|1818.9|1812.9|8
1602212400000|2020-10-09 03:00:00|1819.4|1813.4|1820.5|1814.5|1820.6|1814.6|1818.9|1812.9|20
1602212700000|2020-10-09 03:05:00|1820.3|1814.3|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|9
1602213000000|2020-10-09 03:10:00|1820.1|1814.1|1820.3|1814.3|1820.5|1814.5|1820.1|1814.1|4
1602213300000|2020-10-09 03:15:00|1819.9|1813.9|1820.3|1814.3|1820.6|1814.6|1819.9|1813.9|10
1602213600000|2020-10-09 03:20:00|1820.4|1814.4|1820.6|1814.6|1820.6|1814.6|1820.4|1814.4|2
1602213900000|2020-10-09 03:25:00|1821|1815|1821.1|1815.1|1821.6|1815.6|1821|1815|5
1602214200000|2020-10-09 03:30:00|1820.9|1814.9|1821.1|1815.1|1821.1|1815.1|1820.9|1814.9|3
1602214500000|2020-10-09 03:35:00|1820.9|1814.9|1820.8|1814.8|1820.9|1814.9|1820.5|1814.5|3
1602215700000|2020-10-09 03:55:00|1819.5|1813.5|1819.3|1813.3|1819.5|1813.5|1819.3|1813.3|2
1602216000000|2020-10-09 04:00:00|1819|1813|1818.8|1812.8|1819|1813|1818.8|1812.8|2
1602216300000|2020-10-09 04:05:00|1818.9|1812.9|1818.4|1812.4|1819.1|1813.1|1818.4|1812.4|4
1602216900000|2020-10-09 04:15:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1
1602217500000|2020-10-09 04:25:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|3
1602218700000|2020-10-09 04:45:00|1817|1811|1817.3|1811.3|1817.3|1811.3|1817|1811|2
1602219300000|2020-10-09 04:55:00|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1
1602219600000|2020-10-09 05:00:00|1817.3|1811.3|1817.8|1811.8|1818.3|1812.3|1817.3|1811.3|4
1602219900000|2020-10-09 05:05:00|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1
1602220500000|2020-10-09 05:15:00|1817.5|1811.5|1817|1811|1817.5|1811.5|1817|1811|2
1602221400000|2020-10-09 05:30:00|1817.5|1811.5|1817.3|1811.3|1817.5|1811.5|1817|1811|8
1602221700000|2020-10-09 05:35:00|1817.5|1811.5|1817|1811|1817.6|1811.6|1816.8|1810.8|13
1602222000000|2020-10-09 05:40:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.5|1810.5|6
1602222300000|2020-10-09 05:45:00|1816.8|1810.8|1816.5|1810.5|1816.8|1810.8|1816.5|1810.5|2
1602222600000|2020-10-09 05:50:00|1816.4|1810.4|1816.4|1810.4|1816.4|1810.4|1816.4|1810.4|1
1602222900000|2020-10-09 05:55:00|1816.3|1810.3|1816.5|1810.5|1816.8|1810.8|1816.3|1810.3|6
1602223200000|2020-10-09 06:00:00|1816.4|1810.4|1816.5|1810.5|1816.8|1810.8|1815.6|1809.6|21
1602223500000|2020-10-09 06:05:00|1816.8|1810.8|1816|1810|1816.8|1810.8|1816|1810|8
1602223800000|2020-10-09 06:10:00|1816.8|1810.8|1816.9|1810.9|1816.9|1810.9|1816.8|1810.8|2
1602224100000|2020-10-09 06:15:00|1817.4|1811.4|1817.4|1811.4|1817.8|1811.8|1817.4|1811.4|5
1602224400000|2020-10-09 06:20:00|1817|1811|1816.8|1810.8|1817.4|1811.4|1816.8|1810.8|7
1602224700000|2020-10-09 06:25:00|1816.4|1810.4|1815|1809|1816.4|1810.4|1815|1809|9
1602225000000|2020-10-09 06:30:00|1814.9|1808.9|1813.1|1807.1|1814.9|1808.9|1812.5|1806.5|4
1602225300000|2020-10-09 06:35:00|1813.3|1807.3|1810.8|1804.8|1813.5|1807.5|1809.6|1803.6|23
1602225600000|2020-10-09 06:40:00|1810.9|1804.9|1811.4|1805.4|1811.6|1805.6|1810.9|1804.9|8
1602225900000|2020-10-09 06:45:00|1811.1|1805.1|1813|1807|1813.1|1807.1|1810.9|1804.9|31
1602226200000|2020-10-09 06:50:00|1813.1|1807.1|1814.4|1808.4|1814.8|1808.8|1813.1|1807.1|29
1602226500000|2020-10-09 06:55:00|1814.3|1808.3|1814.8|1808.8|1814.8|1808.8|1813.8|1807.8|15
1602226800000|2020-10-09 07:00:00|1814.5|1808.5|1814.8|1808.8|1819|1813|1814.5|1808.5|67
1602227100000|2020-10-09 07:05:00|1815|1809|1812.3|1806.3|1815|1809|1811.3|1805.3|48
1602227400000|2020-10-09 07:10:00|1812.5|1806.5|1812.8|1806.8|1814.3|1808.3|1812.5|1806.5|26
1602227700000|2020-10-09 07:15:00|1813|1807|1814.8|1808.8|1814.8|1808.8|1811.8|1805.8|32
1602228000000|2020-10-09 07:20:00|1814.5|1808.5|1812.5|1806.5|1814.5|1808.5|1811.3|1805.3|26
1602228300000|2020-10-09 07:25:00|1812.3|1806.3|1814.8|1808.8|1814.8|1808.8|1811.5|1805.5|51
1602228600000|2020-10-09 07:30:00|1815|1809|1816|1810|1816.8|1810.8|1815|1809|24
1602228900000|2020-10-09 07:35:00|1816.3|1810.3|1815.3|1809.3|1816.5|1810.5|1815.3|1809.3|10
1602229200000|2020-10-09 07:40:00|1815.8|1809.8|1816.8|1810.8|1816.8|1810.8|1815.8|1809.8|8
1602229500000|2020-10-09 07:45:00|1817|1811|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|21
1602229800000|2020-10-09 07:50:00|1817|1811|1817.8|1811.8|1818|1812|1816.8|1810.8|12
1602230100000|2020-10-09 07:55:00|1818|1812|1816.8|1810.8|1818|1812|1816.5|1810.5|9
1602230400000|2020-10-09 08:00:00|1817|1811|1818|1812|1819|1813|1817|1811|34
1602230700000|2020-10-09 08:05:00|1817.8|1811.8|1811.8|1805.8|1817.8|1811.8|1811.8|1805.8|35
1602231000000|2020-10-09 08:10:00|1811.5|1805.5|1814.3|1808.3|1814.3|1808.3|1811.5|1805.5|15
1602231300000|2020-10-09 08:15:00|1814|1808|1815|1809|1815.8|1809.8|1813|1807|39
1602231600000|2020-10-09 08:20:00|1815.3|1809.3|1814.8|1808.8|1815.5|1809.5|1814.3|1808.3|16
1602231900000|2020-10-09 08:25:00|1815.3|1809.3|1816.3|1810.3|1817.3|1811.3|1815.3|1809.3|25
1602232200000|2020-10-09 08:30:00|1816.5|1810.5|1815.8|1809.8|1816.5|1810.5|1814.5|1808.5|21
1602232500000|2020-10-09 08:35:00|1815.5|1809.5|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|4
1602232800000|2020-10-09 08:40:00|1816.8|1810.8|1816.8|1810.8|1817.3|1811.3|1816.8|1810.8|5
1602233100000|2020-10-09 08:45:00|1817|1811|1817.8|1811.8|1818.8|1812.8|1817|1811|18
1602233400000|2020-10-09 08:50:00|1818|1812|1817.8|1811.8|1818|1812|1817.8|1811.8|4
1602233700000|2020-10-09 08:55:00|1818|1812|1817.8|1811.8|1818|1812|1817.8|1811.8|2
1602234000000|2020-10-09 09:00:00|1817|1811|1817.8|1811.8|1817.8|1811.8|1816.5|1810.5|10
1602234300000|2020-10-09 09:05:00|1818|1812|1818|1812|1818|1812|1816.8|1810.8|13
1602234600000|2020-10-09 09:10:00|1818.3|1812.3|1819.3|1813.3|1819.3|1813.3|1817.3|1811.3|18
1602234900000|2020-10-09 09:15:00|1819.8|1813.8|1820|1814|1820.5|1814.5|1819|1813|14
1602235200000|2020-10-09 09:20:00|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1820|1814|3
1602235500000|2020-10-09 09:25:00|1820.8|1814.8|1821|1815|1821.8|1815.8|1820.3|1814.3|16
1602235800000|2020-10-09 09:30:00|1821.3|1815.3|1821|1815|1821.5|1815.5|1821|1815|4
1602236100000|2020-10-09 09:35:00|1821.3|1815.3|1820.8|1814.8|1821.8|1815.8|1820|1814|12
1602236400000|2020-10-09 09:40:00|1820.3|1814.3|1818.8|1812.8|1820.3|1814.3|1818.8|1812.8|9
1602236700000|2020-10-09 09:45:00|1818.3|1812.3|1818|1812|1818.8|1812.8|1817.3|1811.3|10
1602237000000|2020-10-09 09:50:00|1817.8|1811.8|1817.8|1811.8|1818.5|1812.5|1817.3|1811.3|8
1602237300000|2020-10-09 09:55:00|1818|1812|1818.3|1812.3|1818.3|1812.3|1818|1812|4
1602237600000|2020-10-09 10:00:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|5
1602237900000|2020-10-09 10:05:00|1818|1812|1817.8|1811.8|1818.3|1812.3|1817.8|1811.8|3
1602238200000|2020-10-09 10:10:00|1818|1812|1819.3|1813.3|1819.8|1813.8|1818|1812|8
1602238500000|2020-10-09 10:15:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1602239100000|2020-10-09 10:25:00|1820|1814|1823.3|1817.3|1825|1819|1819.8|1813.8|46
1602239400000|2020-10-09 10:30:00|1822.8|1816.8|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|5
1602239700000|2020-10-09 10:35:00|1823|1817|1823.3|1817.3|1823.8|1817.8|1821.8|1815.8|22
1602240000000|2020-10-09 10:40:00|1823.5|1817.5|1823.8|1817.8|1824|1818|1822.8|1816.8|11
1602240300000|2020-10-09 10:45:00|1823.5|1817.5|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|9
1602240600000|2020-10-09 10:50:00|1824.5|1818.5|1824.3|1818.3|1824.8|1818.8|1824|1818|10
1602240900000|2020-10-09 10:55:00|1824|1818|1822|1816|1824|1818|1822|1816|20
1602241200000|2020-10-09 11:00:00|1822.3|1816.3|1822.5|1816.5|1823.8|1817.8|1822.3|1816.3|22
1602241500000|2020-10-09 11:05:00|1822.8|1816.8|1824.3|1818.3|1824.3|1818.3|1822.3|1816.3|17
1602241800000|2020-10-09 11:10:00|1824.5|1818.5|1824|1818|1824.5|1818.5|1823|1817|46
1602242100000|2020-10-09 11:15:00|1823.8|1817.8|1824.3|1818.3|1824.8|1818.8|1823|1817|20
1602242400000|2020-10-09 11:20:00|1824.8|1818.8|1826.8|1820.8|1826.8|1820.8|1824.8|1818.8|6
1602242700000|2020-10-09 11:25:00|1826|1820|1825|1819|1826.3|1820.3|1825|1819|8
1602243000000|2020-10-09 11:30:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1824.5|1818.5|17
1602243300000|2020-10-09 11:35:00|1824.8|1818.8|1824.8|1818.8|1825.3|1819.3|1824.3|1818.3|21
1602243900000|2020-10-09 11:45:00|1824.5|1818.5|1822.3|1816.3|1824.5|1818.5|1822|1816|20
1602244200000|2020-10-09 11:50:00|1821.8|1815.8|1822.8|1816.8|1823|1817|1821.3|1815.3|27
1602244500000|2020-10-09 11:55:00|1822.5|1816.5|1824.5|1818.5|1824.5|1818.5|1821.3|1815.3|54
1602244800000|2020-10-09 12:00:00|1824.8|1818.8|1823.8|1817.8|1825|1819|1823.3|1817.3|21
1602245100000|2020-10-09 12:05:00|1824|1818|1824|1818|1824|1818|1823.8|1817.8|5
1602245400000|2020-10-09 12:10:00|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1822.5|1816.5|14
1602245700000|2020-10-09 12:15:00|1824|1818|1823.8|1817.8|1824|1818|1823.8|1817.8|2
1602246000000|2020-10-09 12:20:00|1824|1818|1825.3|1819.3|1825.3|1819.3|1824|1818|13
1602246300000|2020-10-09 12:25:00|1825|1819|1824.8|1818.8|1825|1819|1824|1818|7
1602247200000|2020-10-09 12:40:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1
1602247500000|2020-10-09 12:45:00|1825.5|1819.5|1829|1823|1829.3|1823.3|1825.5|1819.5|18
1602247800000|2020-10-09 12:50:00|1829.3|1823.3|1829.8|1823.8|1829.8|1823.8|1828.3|1822.3|24
1602248100000|2020-10-09 12:55:00|1829.5|1823.5|1829.8|1823.8|1829.8|1823.8|1829.3|1823.3|4
1602248400000|2020-10-09 13:00:00|1829.5|1823.5|1829.8|1823.8|1829.8|1823.8|1829.3|1823.3|4
1602248700000|2020-10-09 13:05:00|1830|1824|1829.8|1823.8|1830.5|1824.5|1829.8|1823.8|13
1602249000000|2020-10-09 13:10:00|1830|1824|1830.8|1824.8|1831.3|1825.3|1830|1824|7
1602249300000|2020-10-09 13:15:00|1831|1825|1831.8|1825.8|1831.8|1825.8|1830.8|1824.8|7
1602249600000|2020-10-09 13:20:00|1832.3|1826.3|1833.5|1827.5|1835.5|1829.5|1832.3|1826.3|36
1602249900000|2020-10-09 13:25:00|1833.8|1827.8|1832.3|1826.3|1833.8|1827.8|1832.3|1826.3|23
1602250200000|2020-10-09 13:30:00|1832|1826|1831.8|1825.8|1833.8|1827.8|1831.8|1825.8|20
1602250500000|2020-10-09 13:35:00|1832|1826|1832|1826|1833.3|1827.3|1831.3|1825.3|30
1602250800000|2020-10-09 13:40:00|1832.3|1826.3|1832|1826|1833|1827|1829.8|1823.8|42
1602251100000|2020-10-09 13:45:00|1831.8|1825.8|1833.3|1827.3|1834|1828|1831.5|1825.5|27
1602251400000|2020-10-09 13:50:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1831.8|1825.8|20
1602251700000|2020-10-09 13:55:00|1834|1828|1836.3|1830.3|1836.3|1830.3|1834|1828|28
1602252000000|2020-10-09 14:00:00|1836|1830|1838.8|1832.8|1838.8|1832.8|1836|1830|35
1602252300000|2020-10-09 14:05:00|1839|1833|1837.3|1831.3|1839|1833|1836.8|1830.8|50
1602252600000|2020-10-09 14:10:00|1837.5|1831.5|1837|1831|1838|1832|1835.8|1829.8|32
1602252900000|2020-10-09 14:15:00|1837.3|1831.3|1835.3|1829.3|1837.3|1831.3|1835.3|1829.3|28
1602253200000|2020-10-09 14:20:00|1835.5|1829.5|1832|1826|1835.5|1829.5|1830.8|1824.8|51
1602253500000|2020-10-09 14:25:00|1832.3|1826.3|1838.8|1832.8|1839.8|1833.8|1832.3|1826.3|66
1602253800000|2020-10-09 14:30:00|1839.3|1833.3|1838|1832|1839.3|1833.3|1836.8|1830.8|29
1602254100000|2020-10-09 14:35:00|1838.3|1832.3|1838.8|1832.8|1839|1833|1837.8|1831.8|22
1602254400000|2020-10-09 14:40:00|1838.5|1832.5|1840.5|1834.5|1840.5|1834.5|1838.3|1832.3|17
1602254700000|2020-10-09 14:45:00|1840.3|1834.3|1842.3|1836.3|1843.5|1837.5|1840.3|1834.3|27
1602255000000|2020-10-09 14:50:00|1842.5|1836.5|1842.3|1836.3|1844.3|1838.3|1842.3|1836.3|46
1602255300000|2020-10-09 14:55:00|1842.5|1836.5|1841.3|1835.3|1843.3|1837.3|1841.3|1835.3|19
1602255600000|2020-10-09 15:00:00|1841|1835|1841.5|1835.5|1842.8|1836.8|1840.5|1834.5|28
1602255900000|2020-10-09 15:05:00|1841.3|1835.3|1844.5|1838.5|1844.5|1838.5|1841.3|1835.3|29
1602256200000|2020-10-09 15:10:00|1844.8|1838.8|1847.3|1841.3|1847.3|1841.3|1844|1838|46
1602256500000|2020-10-09 15:15:00|1847.5|1841.5|1846.5|1840.5|1848.3|1842.3|1846.3|1840.3|29
1602256800000|2020-10-09 15:20:00|1846.8|1840.8|1847.8|1841.8|1848|1842|1845.8|1839.8|15
1602257100000|2020-10-09 15:25:00|1847.5|1841.5|1845.5|1839.5|1848|1842|1845|1839|42
1602257400000|2020-10-09 15:30:00|1845.3|1839.3|1844.3|1838.3|1847.3|1841.3|1842.5|1836.5|118
1602257700000|2020-10-09 15:35:00|1844.8|1838.8|1851.3|1845.3|1851.3|1845.3|1844.8|1838.8|42
1602258000000|2020-10-09 15:40:00|1851|1845|1852.3|1846.3|1852.3|1846.3|1849.5|1843.5|48
1602258300000|2020-10-09 15:45:00|1852.5|1846.5|1855|1849|1855|1849|1852.5|1846.5|63
1602258600000|2020-10-09 15:50:00|1854.8|1848.8|1855.3|1849.3|1858.3|1852.3|1854.5|1848.5|67
1602258900000|2020-10-09 15:55:00|1855.5|1849.5|1854.8|1848.8|1856|1850|1852.5|1846.5|61
1602259200000|2020-10-09 16:00:00|1855|1849|1854.3|1848.3|1855.8|1849.8|1852.5|1846.5|37
1602259500000|2020-10-09 16:05:00|1854.5|1848.5|1857.5|1851.5|1857.5|1851.5|1854.5|1848.5|21
1602259800000|2020-10-09 16:10:00|1857.3|1851.3|1855.5|1849.5|1857.8|1851.8|1854.5|1848.5|50
1602260100000|2020-10-09 16:15:00|1855|1849|1854.8|1848.8|1855.8|1849.8|1854.5|1848.5|20
1602260400000|2020-10-09 16:20:00|1854|1848|1854.5|1848.5|1854.8|1848.8|1853.5|1847.5|35
1602260700000|2020-10-09 16:25:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1854|1848|2
1602261000000|2020-10-09 16:30:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1849.8|1843.8|38
1602261300000|2020-10-09 16:35:00|1852.8|1846.8|1852.8|1846.8|1852.8|1846.8|1852|1846|15
1602261600000|2020-10-09 16:40:00|1852.5|1846.5|1850.5|1844.5|1853.5|1847.5|1850.5|1844.5|12
1602261900000|2020-10-09 16:45:00|1850.3|1844.3|1851.5|1845.5|1852.3|1846.3|1850.3|1844.3|11
1602262200000|2020-10-09 16:50:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1602262500000|2020-10-09 16:55:00|1853|1847|1852.8|1846.8|1853|1847|1852.5|1846.5|4
1602460800000|2020-10-12 00:00:00|1852.5|1840.5|1843|1837|1852.5|1840.5|1842|1836|6
1602461100000|2020-10-12 00:05:00|1842.3|1836.3|1841.8|1835.8|1842.9|1836.9|1841.5|1835.5|15
1602461400000|2020-10-12 00:10:00|1841.6|1835.6|1840.4|1834.4|1841.9|1835.9|1840.3|1834.3|13
1602461700000|2020-10-12 00:15:00|1840.3|1834.3|1839.9|1833.9|1840.5|1834.5|1839.8|1833.8|9
1602462000000|2020-10-12 00:20:00|1840|1834|1845.5|1839.5|1845.5|1839.5|1840|1834|20
1602462300000|2020-10-12 00:25:00|1845.6|1839.6|1846.5|1840.5|1846.8|1840.8|1844.9|1838.9|21
1602462600000|2020-10-12 00:30:00|1846.3|1840.3|1846|1840|1846.3|1840.3|1845.5|1839.5|9
1602462900000|2020-10-12 00:35:00|1845.8|1839.8|1845.5|1839.5|1846|1840|1845.5|1839.5|3
1602463200000|2020-10-12 00:40:00|1845.6|1839.6|1845.5|1839.5|1845.6|1839.6|1845|1839|5
1602463800000|2020-10-12 00:50:00|1844.8|1838.8|1844.6|1838.6|1845.5|1839.5|1844.5|1838.5|11
1602464100000|2020-10-12 00:55:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.6|1838.6|3
1602464400000|2020-10-12 01:00:00|1844.6|1838.6|1843.8|1837.8|1844.9|1838.9|1841.4|1835.4|60
1602464700000|2020-10-12 01:05:00|1843.3|1837.3|1842.5|1836.5|1843.3|1837.3|1841|1835|27
1602465000000|2020-10-12 01:10:00|1841.5|1835.5|1841.6|1835.6|1842.8|1836.8|1840.8|1834.8|44
1602465300000|2020-10-12 01:15:00|1841.5|1835.5|1843.5|1837.5|1844.4|1838.4|1840.9|1834.9|26
1602465600000|2020-10-12 01:20:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.5|1837.5|3
1602465900000|2020-10-12 01:25:00|1843.8|1837.8|1843.3|1837.3|1845|1839|1842.5|1836.5|66
1602466200000|2020-10-12 01:30:00|1843.5|1837.5|1843.9|1837.9|1843.9|1837.9|1843.5|1837.5|11
1602466500000|2020-10-12 01:35:00|1844|1838|1843.6|1837.6|1844.8|1838.8|1843.3|1837.3|12
1602466800000|2020-10-12 01:40:00|1844.3|1838.3|1844.5|1838.5|1845|1839|1843.8|1837.8|13
1602467100000|2020-10-12 01:45:00|1844.8|1838.8|1844.1|1838.1|1844.8|1838.8|1843.8|1837.8|18
1602467400000|2020-10-12 01:50:00|1844|1838|1842.3|1836.3|1844|1838|1842|1836|16
1602467700000|2020-10-12 01:55:00|1842.1|1836.1|1842|1836|1842.4|1836.4|1841.9|1835.9|5
1602468000000|2020-10-12 02:00:00|1841.5|1835.5|1842.3|1836.3|1842.4|1836.4|1841.5|1835.5|5
1602468300000|2020-10-12 02:05:00|1842.4|1836.4|1841.4|1835.4|1842.5|1836.5|1841|1835|12
1602468600000|2020-10-12 02:10:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1840.9|1834.9|5
1602468900000|2020-10-12 02:15:00|1840.8|1834.8|1841.8|1835.8|1841.8|1835.8|1840.8|1834.8|4
1602469200000|2020-10-12 02:20:00|1841.6|1835.6|1841.8|1835.8|1841.8|1835.8|1841.6|1835.6|2
1602469500000|2020-10-12 02:25:00|1841.9|1835.9|1841.8|1835.8|1841.9|1835.9|1841.8|1835.8|2
1602469800000|2020-10-12 02:30:00|1841.6|1835.6|1841.4|1835.4|1841.9|1835.9|1841.3|1835.3|20
1602470100000|2020-10-12 02:35:00|1841.5|1835.5|1841.8|1835.8|1841.9|1835.9|1841.3|1835.3|9
1602470400000|2020-10-12 02:40:00|1842|1836|1841.9|1835.9|1842|1836|1841.8|1835.8|6
1602470700000|2020-10-12 02:45:00|1842.1|1836.1|1842.1|1836.1|1842.3|1836.3|1841.9|1835.9|5
1602471000000|2020-10-12 02:50:00|1842.3|1836.3|1842.1|1836.1|1842.3|1836.3|1842.1|1836.1|2
1602471300000|2020-10-12 02:55:00|1842|1836|1843.8|1837.8|1843.8|1837.8|1842|1836|29
1602471600000|2020-10-12 03:00:00|1844.4|1838.4|1845.8|1839.8|1845.8|1839.8|1844.1|1838.1|19
1602471900000|2020-10-12 03:05:00|1845.6|1839.6|1846.8|1840.8|1847|1841|1845.6|1839.6|24
1602472200000|2020-10-12 03:10:00|1846.5|1840.5|1849|1843|1850.1|1844.1|1846.5|1840.5|39
1602472500000|2020-10-12 03:15:00|1849.1|1843.1|1851.9|1845.9|1852.3|1846.3|1849.1|1843.1|40
1602472800000|2020-10-12 03:20:00|1852.1|1846.1|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|37
1602473100000|2020-10-12 03:25:00|1853.6|1847.6|1854.1|1848.1|1854.3|1848.3|1853|1847|29
1602473400000|2020-10-12 03:30:00|1854|1848|1854.3|1848.3|1854.5|1848.5|1853.8|1847.8|11
1602473700000|2020-10-12 03:35:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1854.4|1848.4|5
1602474000000|2020-10-12 03:40:00|1854.5|1848.5|1854.4|1848.4|1854.5|1848.5|1854.3|1848.3|4
1602474300000|2020-10-12 03:45:00|1854.5|1848.5|1855.1|1849.1|1855.1|1849.1|1854.4|1848.4|4
1602474600000|2020-10-12 03:50:00|1855|1849|1855.8|1849.8|1855.9|1849.9|1854.9|1848.9|9
1602474900000|2020-10-12 03:55:00|1855.9|1849.9|1855.9|1849.9|1856.3|1850.3|1855.9|1849.9|7
1602475200000|2020-10-12 04:00:00|1856.1|1850.1|1856.3|1850.3|1856.3|1850.3|1856.1|1850.1|4
1602475500000|2020-10-12 04:05:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602475800000|2020-10-12 04:10:00|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1
1602476100000|2020-10-12 04:15:00|1855.9|1849.9|1856.3|1850.3|1856.3|1850.3|1854.9|1848.9|12
1602476400000|2020-10-12 04:20:00|1856.1|1850.1|1856.3|1850.3|1856.3|1850.3|1856.1|1850.1|2
1602476700000|2020-10-12 04:25:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602477000000|2020-10-12 04:30:00|1856.3|1850.3|1856.1|1850.1|1856.3|1850.3|1856.1|1850.1|2
1602477300000|2020-10-12 04:35:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1856.3|1850.3|2
1602477600000|2020-10-12 04:40:00|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1
1602477900000|2020-10-12 04:45:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|3
1602478200000|2020-10-12 04:50:00|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1
1602478500000|2020-10-12 04:55:00|1856.8|1850.8|1855.5|1849.5|1856.8|1850.8|1855.5|1849.5|9
1602478800000|2020-10-12 05:00:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1602479100000|2020-10-12 05:05:00|1855.4|1849.4|1855.6|1849.6|1856|1850|1855.4|1849.4|4
1602479400000|2020-10-12 05:10:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1602479700000|2020-10-12 05:15:00|1855.6|1849.6|1855.8|1849.8|1855.8|1849.8|1855.6|1849.6|2
1602480000000|2020-10-12 05:20:00|1856.1|1850.1|1856.3|1850.3|1856.4|1850.4|1856.1|1850.1|3
1602480600000|2020-10-12 05:30:00|1856.1|1850.1|1855.3|1849.3|1856.3|1850.3|1855.3|1849.3|24
1602480900000|2020-10-12 05:35:00|1855.4|1849.4|1856|1850|1856.5|1850.5|1855.4|1849.4|8
1602481200000|2020-10-12 05:40:00|1855.9|1849.9|1856|1850|1856.4|1850.4|1854.9|1848.9|23
1602481500000|2020-10-12 05:45:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1855.9|1849.9|8
1602481800000|2020-10-12 05:50:00|1856.3|1850.3|1855.1|1849.1|1856.8|1850.8|1854.9|1848.9|30
1602482100000|2020-10-12 05:55:00|1854.9|1848.9|1855.1|1849.1|1855.4|1849.4|1854.4|1848.4|15
1602482400000|2020-10-12 06:00:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1855|1849|14
1602482700000|2020-10-12 06:05:00|1854.9|1848.9|1854.4|1848.4|1855.1|1849.1|1854.1|1848.1|9
1602483000000|2020-10-12 06:10:00|1854.6|1848.6|1855.4|1849.4|1856.3|1850.3|1854.6|1848.6|14
1602483300000|2020-10-12 06:15:00|1855.3|1849.3|1855.8|1849.8|1856.9|1850.9|1855.3|1849.3|25
1602483600000|2020-10-12 06:20:00|1855.3|1849.3|1854.9|1848.9|1855.3|1849.3|1853.5|1847.5|20
1602483900000|2020-10-12 06:25:00|1854.6|1848.6|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|4
1602484200000|2020-10-12 06:30:00|1854.5|1848.5|1853.4|1847.4|1854.8|1848.8|1853.4|1847.4|8
1602484500000|2020-10-12 06:35:00|1853.3|1847.3|1852.1|1846.1|1853.3|1847.3|1851.4|1845.4|24
1602484800000|2020-10-12 06:40:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1851.5|1845.5|21
1602485100000|2020-10-12 06:45:00|1852.9|1846.9|1853.3|1847.3|1853.8|1847.8|1852.3|1846.3|18
1602485400000|2020-10-12 06:50:00|1853.4|1847.4|1851.3|1845.3|1853.8|1847.8|1851|1845|49
1602485700000|2020-10-12 06:55:00|1851.1|1845.1|1854|1848|1854.3|1848.3|1849.8|1843.8|44
1602486000000|2020-10-12 07:00:00|1854.3|1848.3|1854.3|1848.3|1859|1853|1853.8|1847.8|61
1602486300000|2020-10-12 07:05:00|1854.5|1848.5|1847.8|1841.8|1854.5|1848.5|1847.8|1841.8|79
1602486600000|2020-10-12 07:10:00|1847.5|1841.5|1849.3|1843.3|1850|1844|1847|1841|55
1602486900000|2020-10-12 07:15:00|1849|1843|1850|1844|1850.3|1844.3|1848.8|1842.8|24
1602487200000|2020-10-12 07:20:00|1850.3|1844.3|1847.3|1841.3|1851.3|1845.3|1847.3|1841.3|38
1602487500000|2020-10-12 07:25:00|1847|1841|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|25
1602487800000|2020-10-12 07:30:00|1845.8|1839.8|1844.5|1838.5|1845.8|1839.8|1844.5|1838.5|27
1602488100000|2020-10-12 07:35:00|1844.8|1838.8|1845.8|1839.8|1846.3|1840.3|1844.5|1838.5|24
1602488400000|2020-10-12 07:40:00|1846|1840|1846.8|1840.8|1847.5|1841.5|1845.3|1839.3|33
1602488700000|2020-10-12 07:45:00|1847|1841|1849.8|1843.8|1850.3|1844.3|1847|1841|25
1602489000000|2020-10-12 07:50:00|1850|1844|1851.8|1845.8|1853|1847|1850|1844|62
1602489300000|2020-10-12 07:55:00|1852|1846|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|11
1602489600000|2020-10-12 08:00:00|1853.5|1847.5|1854.3|1848.3|1855.5|1849.5|1853|1847|27
1602489900000|2020-10-12 08:05:00|1854.5|1848.5|1854.8|1848.8|1855.3|1849.3|1854.5|1848.5|10
1602490200000|2020-10-12 08:10:00|1854.5|1848.5|1855.8|1849.8|1855.8|1849.8|1853.8|1847.8|19
1602490500000|2020-10-12 08:15:00|1855.5|1849.5|1854.3|1848.3|1855.5|1849.5|1854|1848|17
1602490800000|2020-10-12 08:20:00|1854.5|1848.5|1854.8|1848.8|1855|1849|1853.8|1847.8|18
1602491100000|2020-10-12 08:25:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|17
1602491400000|2020-10-12 08:30:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|6
1602491700000|2020-10-12 08:35:00|1853.8|1847.8|1853.8|1847.8|1854.5|1848.5|1853.8|1847.8|7
1602492000000|2020-10-12 08:40:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|23
1602492300000|2020-10-12 08:45:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1854.3|1848.3|4
1602492600000|2020-10-12 08:50:00|1854|1848|1852.5|1846.5|1854|1848|1852.5|1846.5|7
1602492900000|2020-10-12 08:55:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|9
1602493200000|2020-10-12 09:00:00|1853.5|1847.5|1854.3|1848.3|1854.5|1848.5|1853.5|1847.5|6
1602493500000|2020-10-12 09:05:00|1854|1848|1853.5|1847.5|1854|1848|1853.3|1847.3|9
1602493800000|2020-10-12 09:10:00|1853.8|1847.8|1853.3|1847.3|1854.3|1848.3|1853|1847|12
1602494100000|2020-10-12 09:15:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|8
1602494400000|2020-10-12 09:20:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1602494700000|2020-10-12 09:25:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1852.5|1846.5|14
1602495000000|2020-10-12 09:30:00|1854|1848|1853.8|1847.8|1854.3|1848.3|1853.3|1847.3|10
1602495300000|2020-10-12 09:35:00|1853.5|1847.5|1853.3|1847.3|1853.5|1847.5|1853.3|1847.3|2
1602495600000|2020-10-12 09:40:00|1853|1847|1852.5|1846.5|1853.3|1847.3|1851.8|1845.8|18
1602495900000|2020-10-12 09:45:00|1853|1847|1853|1847|1853|1847|1852|1846|9
1602496200000|2020-10-12 09:50:00|1852.5|1846.5|1853.5|1847.5|1853.8|1847.8|1851.5|1845.5|17
1602496500000|2020-10-12 09:55:00|1853.8|1847.8|1853.5|1847.5|1853.8|1847.8|1853.5|1847.5|6
1602496800000|2020-10-12 10:00:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1602497100000|2020-10-12 10:05:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|5
1602497400000|2020-10-12 10:10:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|4
1602497700000|2020-10-12 10:15:00|1854|1848|1854.3|1848.3|1854.3|1848.3|1854|1848|2
1602498000000|2020-10-12 10:20:00|1854.8|1848.8|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|5
1602498300000|2020-10-12 10:25:00|1855.5|1849.5|1856.8|1850.8|1857|1851|1855.5|1849.5|9
1602498600000|2020-10-12 10:30:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856|1850|8
1602498900000|2020-10-12 10:35:00|1856.5|1850.5|1854.8|1848.8|1856.8|1850.8|1854.8|1848.8|10
1602499200000|2020-10-12 10:40:00|1855|1849|1855.5|1849.5|1855.5|1849.5|1855|1849|3
1602499500000|2020-10-12 10:45:00|1855.3|1849.3|1854.8|1848.8|1855.3|1849.3|1853.8|1847.8|20
1602499800000|2020-10-12 10:50:00|1855|1849|1854.5|1848.5|1855|1849|1854.3|1848.3|17
1602500100000|2020-10-12 10:55:00|1854.8|1848.8|1855|1849|1855|1849|1854.8|1848.8|6
1602500400000|2020-10-12 11:00:00|1854.8|1848.8|1854.3|1848.3|1854.8|1848.8|1853.3|1847.3|26
1602500700000|2020-10-12 11:05:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|10
1602501000000|2020-10-12 11:10:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|4
1602501300000|2020-10-12 11:15:00|1853|1847|1852.8|1846.8|1853|1847|1851.5|1845.5|14
1602501600000|2020-10-12 11:20:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852.3|1846.3|5
1602501900000|2020-10-12 11:25:00|1853|1847|1853.3|1847.3|1854.3|1848.3|1852.8|1846.8|15
1602502200000|2020-10-12 11:30:00|1853.5|1847.5|1851.8|1845.8|1853.8|1847.8|1851.5|1845.5|11
1602502500000|2020-10-12 11:35:00|1852|1846|1852|1846|1853|1847|1851.5|1845.5|19
1602502800000|2020-10-12 11:40:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1602503100000|2020-10-12 11:45:00|1852.5|1846.5|1853.3|1847.3|1853.8|1847.8|1852|1846|14
1602503400000|2020-10-12 11:50:00|1852.8|1846.8|1852.3|1846.3|1853.5|1847.5|1851.8|1845.8|24
1602503700000|2020-10-12 11:55:00|1852|1846|1850.8|1844.8|1852.3|1846.3|1848.8|1842.8|77
1602504000000|2020-10-12 12:00:00|1851|1845|1850.3|1844.3|1851.3|1845.3|1849.8|1843.8|38
1602504300000|2020-10-12 12:05:00|1850.5|1844.5|1853|1847|1853|1847|1850|1844|20
1602504600000|2020-10-12 12:10:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852|1846|16
1602504900000|2020-10-12 12:15:00|1853.5|1847.5|1853|1847|1853.8|1847.8|1853|1847|5
1602505200000|2020-10-12 12:20:00|1853.3|1847.3|1850.5|1844.5|1853.3|1847.3|1849.5|1843.5|22
1602505500000|2020-10-12 12:25:00|1850.3|1844.3|1848.5|1842.5|1850.3|1844.3|1848.3|1842.3|32
1602505800000|2020-10-12 12:30:00|1848.3|1842.3|1849|1843|1849.3|1843.3|1848.3|1842.3|14
1602506100000|2020-10-12 12:35:00|1848.8|1842.8|1848.3|1842.3|1849.3|1843.3|1847.8|1841.8|24
1602506400000|2020-10-12 12:40:00|1848.5|1842.5|1849|1843|1849.3|1843.3|1846.8|1840.8|46
1602506700000|2020-10-12 12:45:00|1848.8|1842.8|1848|1842|1849.5|1843.5|1847.8|1841.8|25
1602507000000|2020-10-12 12:50:00|1849|1843|1851.8|1845.8|1851.8|1845.8|1849|1843|16
1602507300000|2020-10-12 12:55:00|1851.5|1845.5|1849.8|1843.8|1852.3|1846.3|1849.5|1843.5|22
1602507600000|2020-10-12 13:00:00|1849.5|1843.5|1852.8|1846.8|1852.8|1846.8|1848|1842|79
1602507900000|2020-10-12 13:05:00|1853|1847|1852.8|1846.8|1853.3|1847.3|1852.3|1846.3|27
1602508200000|2020-10-12 13:10:00|1853|1847|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|28
1602508500000|2020-10-12 13:15:00|1853.5|1847.5|1854.8|1848.8|1855|1849|1853|1847|26
1602508800000|2020-10-12 13:20:00|1855|1849|1855|1849|1855.3|1849.3|1854|1848|13
1602509100000|2020-10-12 13:25:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854.3|1848.3|16
1602509400000|2020-10-12 13:30:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1855.8|1849.8|17
1602509700000|2020-10-12 13:35:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856.3|1850.3|10
1602510000000|2020-10-12 13:40:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|10
1602510300000|2020-10-12 13:45:00|1856.3|1850.3|1856.5|1850.5|1856.8|1850.8|1855.5|1849.5|29
1602510600000|2020-10-12 13:50:00|1856.8|1850.8|1855.5|1849.5|1856.8|1850.8|1855.5|1849.5|20
1602510900000|2020-10-12 13:55:00|1855.8|1849.8|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|19
1602511200000|2020-10-12 14:00:00|1856.3|1850.3|1856|1850|1856.5|1850.5|1855.8|1849.8|7
1602511500000|2020-10-12 14:05:00|1856.3|1850.3|1853.5|1847.5|1856.3|1850.3|1852.8|1846.8|41
1602511800000|2020-10-12 14:10:00|1853.8|1847.8|1856|1850|1856|1850|1852.3|1846.3|42
1602512100000|2020-10-12 14:15:00|1856.3|1850.3|1854.8|1848.8|1856.3|1850.3|1853.8|1847.8|26
1602512400000|2020-10-12 14:20:00|1855|1849|1856.3|1850.3|1856.5|1850.5|1855|1849|16
1602512700000|2020-10-12 14:25:00|1856.5|1850.5|1854.8|1848.8|1856.8|1850.8|1853.8|1847.8|31
1602513000000|2020-10-12 14:30:00|1854.5|1848.5|1856.3|1850.3|1856.3|1850.3|1853.8|1847.8|39
1602513300000|2020-10-12 14:35:00|1856.5|1850.5|1854.5|1848.5|1856.5|1850.5|1854|1848|23
1602513600000|2020-10-12 14:40:00|1854.8|1848.8|1855|1849|1856.3|1850.3|1854.5|1848.5|26
1602513900000|2020-10-12 14:45:00|1855.5|1849.5|1853.5|1847.5|1855.5|1849.5|1853|1847|26
1602514200000|2020-10-12 14:50:00|1853.8|1847.8|1854.5|1848.5|1855.3|1849.3|1853.8|1847.8|48
1602514500000|2020-10-12 14:55:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1853.3|1847.3|67
1602514800000|2020-10-12 15:00:00|1856|1850|1856.8|1850.8|1857.3|1851.3|1856|1850|16
1602515100000|2020-10-12 15:05:00|1856.5|1850.5|1857.5|1851.5|1858.3|1852.3|1856.5|1850.5|24
1602515400000|2020-10-12 15:10:00|1857.8|1851.8|1858|1852|1859|1853|1857.8|1851.8|24
1602515700000|2020-10-12 15:15:00|1858.3|1852.3|1857.8|1851.8|1858.3|1852.3|1857.5|1851.5|4
1602516000000|2020-10-12 15:20:00|1857.5|1851.5|1857.3|1851.3|1857.8|1851.8|1857|1851|11
1602516300000|2020-10-12 15:25:00|1857.5|1851.5|1858|1852|1858.3|1852.3|1857.3|1851.3|16
1602516600000|2020-10-12 15:30:00|1858.3|1852.3|1858.3|1852.3|1858.8|1852.8|1857.8|1851.8|15
1602516900000|2020-10-12 15:35:00|1858.5|1852.5|1856.5|1850.5|1858.8|1852.8|1856.3|1850.3|24
1602517200000|2020-10-12 15:40:00|1856.3|1850.3|1855.8|1849.8|1856.3|1850.3|1855.8|1849.8|11
1602517500000|2020-10-12 15:45:00|1855.5|1849.5|1856.3|1850.3|1856.3|1850.3|1855.5|1849.5|7
1602517800000|2020-10-12 15:50:00|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1
1602518100000|2020-10-12 15:55:00|1856|1850|1856.5|1850.5|1856.8|1850.8|1856|1850|4
1602518400000|2020-10-12 16:00:00|1856.8|1850.8|1857.5|1851.5|1858.3|1852.3|1856.3|1850.3|16
1602518700000|2020-10-12 16:05:00|1857.8|1851.8|1857.3|1851.3|1857.8|1851.8|1857|1851|8
1602519000000|2020-10-12 16:10:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|13
1602519300000|2020-10-12 16:15:00|1857.5|1851.5|1857.3|1851.3|1857.5|1851.5|1856.8|1850.8|5
1602519600000|2020-10-12 16:20:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|7
1602519900000|2020-10-12 16:25:00|1857|1851|1857.3|1851.3|1857.3|1851.3|1856.8|1850.8|6
1602520200000|2020-10-12 16:30:00|1856.5|1850.5|1857.5|1851.5|1857.5|1851.5|1856.3|1850.3|7
1602520500000|2020-10-12 16:35:00|1857.8|1851.8|1858|1852|1858.3|1852.3|1857.3|1851.3|10
1602520800000|2020-10-12 16:40:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602521400000|2020-10-12 16:50:00|1857.8|1851.8|1858|1852|1858|1852|1857.3|1851.3|9
1602521700000|2020-10-12 16:55:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602547200000|2020-10-13 00:00:00|1857.8|1851.8|1856.5|1850.5|1857.8|1851.8|1856.5|1850.5|7
1602547500000|2020-10-13 00:05:00|1856.6|1850.6|1856.6|1850.6|1857.8|1851.8|1856.6|1850.6|19
1602547800000|2020-10-13 00:10:00|1856.5|1850.5|1854.5|1848.5|1856.5|1850.5|1854.5|1848.5|15
1602548100000|2020-10-13 00:15:00|1854.3|1848.3|1854.5|1848.5|1854.5|1848.5|1851.8|1845.8|43
1602548400000|2020-10-13 00:20:00|1854.8|1848.8|1855.3|1849.3|1856|1850|1853.3|1847.3|24
1602549000000|2020-10-13 00:30:00|1855.1|1849.1|1853.9|1847.9|1855.1|1849.1|1853.9|1847.9|6
1602549300000|2020-10-13 00:35:00|1853.6|1847.6|1854.1|1848.1|1854.1|1848.1|1852.9|1846.9|16
1602549600000|2020-10-13 00:40:00|1854|1848|1854.3|1848.3|1854.5|1848.5|1854|1848|12
1602549900000|2020-10-13 00:45:00|1854|1848|1854|1848|1854|1848|1853.8|1847.8|11
1602550200000|2020-10-13 00:50:00|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1
1602550500000|2020-10-13 00:55:00|1854.3|1848.3|1853.8|1847.8|1854.3|1848.3|1853.8|1847.8|8
1602550800000|2020-10-13 01:00:00|1854.3|1848.3|1854|1848|1854.5|1848.5|1853.6|1847.6|27
1602551100000|2020-10-13 01:05:00|1853.9|1847.9|1852|1846|1854|1848|1852|1846|36
1602551400000|2020-10-13 01:10:00|1852.3|1846.3|1853|1847|1854|1848|1852.3|1846.3|57
1602551700000|2020-10-13 01:15:00|1853.1|1847.1|1854.4|1848.4|1854.9|1848.9|1853|1847|38
1602552000000|2020-10-13 01:20:00|1854|1848|1853.5|1847.5|1854.5|1848.5|1853.5|1847.5|17
1602552300000|2020-10-13 01:25:00|1853.8|1847.8|1852.8|1846.8|1853.9|1847.9|1852.5|1846.5|33
1602552600000|2020-10-13 01:30:00|1852.5|1846.5|1853.1|1847.1|1853.1|1847.1|1852.5|1846.5|12
1602552900000|2020-10-13 01:35:00|1853.5|1847.5|1854.3|1848.3|1854.3|1848.3|1853.5|1847.5|5
1602553200000|2020-10-13 01:40:00|1854|1848|1853.6|1847.6|1854.1|1848.1|1853.6|1847.6|8
1602553500000|2020-10-13 01:45:00|1853.4|1847.4|1854.6|1848.6|1854.6|1848.6|1852.5|1846.5|18
1602553800000|2020-10-13 01:50:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1853.9|1847.9|12
1602554100000|2020-10-13 01:55:00|1854.5|1848.5|1853.8|1847.8|1854.6|1848.6|1853.8|1847.8|20
1602554400000|2020-10-13 02:00:00|1854|1848|1853|1847|1854|1848|1853|1847|12
1602554700000|2020-10-13 02:05:00|1852.9|1846.9|1853.4|1847.4|1853.9|1847.9|1852.5|1846.5|24
1602555000000|2020-10-13 02:10:00|1853.1|1847.1|1853.8|1847.8|1853.9|1847.9|1852.9|1846.9|14
1602555300000|2020-10-13 02:15:00|1853.5|1847.5|1853.1|1847.1|1853.5|1847.5|1853|1847|8
1602555600000|2020-10-13 02:20:00|1853.3|1847.3|1852.6|1846.6|1853.5|1847.5|1852.6|1846.6|15
1602555900000|2020-10-13 02:25:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1602556200000|2020-10-13 02:30:00|1852.4|1846.4|1852.5|1846.5|1853|1847|1850.4|1844.4|52
1602556500000|2020-10-13 02:35:00|1852.8|1846.8|1852.9|1846.9|1853.4|1847.4|1852.4|1846.4|24
1602556800000|2020-10-13 02:40:00|1852.8|1846.8|1853.5|1847.5|1853.6|1847.6|1852|1846|35
1602557100000|2020-10-13 02:45:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852.5|1846.5|23
1602557400000|2020-10-13 02:50:00|1852.6|1846.6|1852.8|1846.8|1852.9|1846.9|1852.6|1846.6|10
1602557700000|2020-10-13 02:55:00|1852.6|1846.6|1852.8|1846.8|1853.3|1847.3|1852.6|1846.6|12
1602558000000|2020-10-13 03:00:00|1852.9|1846.9|1855|1849|1855.1|1849.1|1852.6|1846.6|36
1602558300000|2020-10-13 03:05:00|1855.1|1849.1|1854.3|1848.3|1855.1|1849.1|1853.9|1847.9|20
1602558600000|2020-10-13 03:10:00|1854.4|1848.4|1856|1850|1856.3|1850.3|1854.3|1848.3|12
1602558900000|2020-10-13 03:15:00|1856.1|1850.1|1856.5|1850.5|1856.5|1850.5|1856.1|1850.1|4
1602559200000|2020-10-13 03:20:00|1856.6|1850.6|1856.5|1850.5|1856.8|1850.8|1856.5|1850.5|4
1602559500000|2020-10-13 03:25:00|1856.4|1850.4|1855.3|1849.3|1856.6|1850.6|1855.1|1849.1|7
1602559800000|2020-10-13 03:30:00|1855.4|1849.4|1855.4|1849.4|1855.5|1849.5|1855.4|1849.4|3
1602560100000|2020-10-13 03:35:00|1855.3|1849.3|1855.4|1849.4|1855.5|1849.5|1855.3|1849.3|4
1602560400000|2020-10-13 03:40:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.4|1849.4|3
1602560700000|2020-10-13 03:45:00|1855.4|1849.4|1855.1|1849.1|1855.4|1849.4|1855.1|1849.1|3
1602561000000|2020-10-13 03:50:00|1855.3|1849.3|1855.4|1849.4|1855.4|1849.4|1855.1|1849.1|6
1602561300000|2020-10-13 03:55:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1602561600000|2020-10-13 04:00:00|1855.4|1849.4|1855|1849|1855.4|1849.4|1855|1849|3
1602561900000|2020-10-13 04:05:00|1855.3|1849.3|1855.1|1849.1|1855.5|1849.5|1855|1849|10
1602562500000|2020-10-13 04:15:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1855.3|1849.3|2
1602562800000|2020-10-13 04:20:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602563100000|2020-10-13 04:25:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1856.3|1850.3|2
1602563400000|2020-10-13 04:30:00|1855.8|1849.8|1855.8|1849.8|1856|1850|1855.3|1849.3|8
1602563700000|2020-10-13 04:35:00|1855.9|1849.9|1855.8|1849.8|1855.9|1849.9|1855.8|1849.8|2
1602564000000|2020-10-13 04:40:00|1856|1850|1856.3|1850.3|1856.3|1850.3|1856|1850|2
1602565500000|2020-10-13 05:05:00|1856.5|1850.5|1857.3|1851.3|1857.3|1851.3|1856.5|1850.5|3
1602565800000|2020-10-13 05:10:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1
1602566100000|2020-10-13 05:15:00|1857.8|1851.8|1857.9|1851.9|1857.9|1851.9|1857.8|1851.8|2
1602566400000|2020-10-13 05:20:00|1858|1852|1857.3|1851.3|1858.8|1852.8|1857|1851|16
1602566700000|2020-10-13 05:25:00|1857.4|1851.4|1858.1|1852.1|1858.6|1852.6|1857.3|1851.3|12
1602567000000|2020-10-13 05:30:00|1857.9|1851.9|1857.3|1851.3|1858.8|1852.8|1856.6|1850.6|34
1602567300000|2020-10-13 05:35:00|1857.4|1851.4|1858.8|1852.8|1859|1853|1857.3|1851.3|51
1602567600000|2020-10-13 05:40:00|1858.5|1852.5|1858.3|1852.3|1858.9|1852.9|1858.3|1852.3|27
1602567900000|2020-10-13 05:45:00|1858.5|1852.5|1857.5|1851.5|1858.5|1852.5|1856.8|1850.8|30
1602568200000|2020-10-13 05:50:00|1857.8|1851.8|1858|1852|1858.4|1852.4|1857.8|1851.8|20
1602568500000|2020-10-13 05:55:00|1857.9|1851.9|1857.8|1851.8|1858.3|1852.3|1857.6|1851.6|8
1602568800000|2020-10-13 06:00:00|1858|1852|1856.8|1850.8|1858|1852|1856.3|1850.3|28
1602569100000|2020-10-13 06:05:00|1856.5|1850.5|1855.5|1849.5|1856.8|1850.8|1855|1849|22
1602569400000|2020-10-13 06:10:00|1855.3|1849.3|1855.3|1849.3|1856.3|1850.3|1855|1849|25
1602569700000|2020-10-13 06:15:00|1855|1849|1855.8|1849.8|1856.6|1850.6|1854.5|1848.5|40
1602570000000|2020-10-13 06:20:00|1855.9|1849.9|1855.3|1849.3|1855.9|1849.9|1855.3|1849.3|12
1602570300000|2020-10-13 06:25:00|1855.5|1849.5|1856.1|1850.1|1856.5|1850.5|1855.3|1849.3|11
1602570600000|2020-10-13 06:30:00|1856.3|1850.3|1857.5|1851.5|1858.9|1852.9|1856.3|1850.3|24
1602570900000|2020-10-13 06:35:00|1857.1|1851.1|1856.5|1850.5|1857.3|1851.3|1856.4|1850.4|20
1602571200000|2020-10-13 06:40:00|1856.6|1850.6|1856.6|1850.6|1857.1|1851.1|1856.4|1850.4|24
1602571500000|2020-10-13 06:45:00|1856.8|1850.8|1857.8|1851.8|1857.8|1851.8|1856.6|1850.6|11
1602571800000|2020-10-13 06:50:00|1858|1852|1857.8|1851.8|1858.3|1852.3|1857.1|1851.1|16
1602572100000|2020-10-13 06:55:00|1858|1852|1857.5|1851.5|1858.3|1852.3|1857.5|1851.5|8
1602572400000|2020-10-13 07:00:00|1858|1852|1856.5|1850.5|1858.3|1852.3|1856.5|1850.5|30
1602572700000|2020-10-13 07:05:00|1856.3|1850.3|1856.5|1850.5|1858.3|1852.3|1856|1850|33
1602573000000|2020-10-13 07:10:00|1856.3|1850.3|1854.8|1848.8|1857|1851|1854.3|1848.3|36
1602573300000|2020-10-13 07:15:00|1854.5|1848.5|1852.3|1846.3|1854.8|1848.8|1851.5|1845.5|33
1602573600000|2020-10-13 07:20:00|1852|1846|1848|1842|1852|1846|1848|1842|46
1602573900000|2020-10-13 07:25:00|1847.8|1841.8|1848.8|1842.8|1849|1843|1847.8|1841.8|16
1602574200000|2020-10-13 07:30:00|1849|1843|1849.3|1843.3|1850|1844|1848.5|1842.5|26
1602574500000|2020-10-13 07:35:00|1849|1843|1850.8|1844.8|1850.8|1844.8|1848.5|1842.5|40
1602574800000|2020-10-13 07:40:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1849.5|1843.5|12
1602575100000|2020-10-13 07:45:00|1851|1845|1851|1845|1851.8|1845.8|1850.8|1844.8|9
1602575400000|2020-10-13 07:50:00|1851.3|1845.3|1850.3|1844.3|1852|1846|1850|1844|20
1602575700000|2020-10-13 07:55:00|1850|1844|1848|1842|1850.8|1844.8|1848|1842|34
1602576000000|2020-10-13 08:00:00|1848.3|1842.3|1853.5|1847.5|1853.8|1847.8|1848.3|1842.3|60
1602576300000|2020-10-13 08:05:00|1853.8|1847.8|1855.3|1849.3|1855.8|1849.8|1853.8|1847.8|42
1602576600000|2020-10-13 08:10:00|1855|1849|1853.8|1847.8|1855.3|1849.3|1853.3|1847.3|27
1602576900000|2020-10-13 08:15:00|1853.5|1847.5|1851.8|1845.8|1854|1848|1851.8|1845.8|23
1602577200000|2020-10-13 08:20:00|1851.5|1845.5|1852.3|1846.3|1853|1847|1851.5|1845.5|11
1602577500000|2020-10-13 08:25:00|1852|1846|1851.8|1845.8|1852.8|1846.8|1851|1845|19
1602577800000|2020-10-13 08:30:00|1852|1846|1853.3|1847.3|1853.8|1847.8|1851.8|1845.8|11
1602578100000|2020-10-13 08:35:00|1853.5|1847.5|1854|1848|1854.8|1848.8|1853.3|1847.3|26
1602578400000|2020-10-13 08:40:00|1854.3|1848.3|1855.3|1849.3|1855.5|1849.5|1854.3|1848.3|19
1602578700000|2020-10-13 08:45:00|1855.5|1849.5|1858.5|1852.5|1859.3|1853.3|1855.5|1849.5|27
1602579000000|2020-10-13 08:50:00|1858.8|1852.8|1858.3|1852.3|1859.3|1853.3|1857.3|1851.3|21
1602579300000|2020-10-13 08:55:00|1858.5|1852.5|1857.8|1851.8|1858.8|1852.8|1856.8|1850.8|21
1602579600000|2020-10-13 09:00:00|1857.5|1851.5|1856.5|1850.5|1858|1852|1856.5|1850.5|25
1602579900000|2020-10-13 09:05:00|1856.8|1850.8|1857.8|1851.8|1858.3|1852.3|1856.8|1850.8|13
1602580200000|2020-10-13 09:10:00|1858|1852|1857.3|1851.3|1858.3|1852.3|1856.5|1850.5|18
1602580500000|2020-10-13 09:15:00|1857|1851|1855.8|1849.8|1857|1851|1855.3|1849.3|41
1602580800000|2020-10-13 09:20:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1853.8|1847.8|26
1602581100000|2020-10-13 09:25:00|1855.3|1849.3|1855.5|1849.5|1855.8|1849.8|1855.3|1849.3|4
1602581400000|2020-10-13 09:30:00|1855.8|1849.8|1855.8|1849.8|1856.3|1850.3|1854|1848|20
1602581700000|2020-10-13 09:35:00|1856|1850|1855|1849|1857.3|1851.3|1855|1849|30
1602582000000|2020-10-13 09:40:00|1854.8|1848.8|1854.8|1848.8|1855|1849|1854.5|1848.5|19
1602582300000|2020-10-13 09:45:00|1854.5|1848.5|1854.5|1848.5|1854.8|1848.8|1854.3|1848.3|5
1602582600000|2020-10-13 09:50:00|1855|1849|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|6
1602582900000|2020-10-13 09:55:00|1855.5|1849.5|1856.3|1850.3|1856.8|1850.8|1855.5|1849.5|17
1602583200000|2020-10-13 10:00:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856|1850|19
1602583500000|2020-10-13 10:05:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1856|1850|7
1602583800000|2020-10-13 10:10:00|1857|1851|1856.5|1850.5|1857.3|1851.3|1855.8|1849.8|15
1602584100000|2020-10-13 10:15:00|1856.8|1850.8|1857|1851|1857.3|1851.3|1856.5|1850.5|10
1602584400000|2020-10-13 10:20:00|1857.3|1851.3|1855|1849|1857.3|1851.3|1855|1849|21
1602584700000|2020-10-13 10:25:00|1855.3|1849.3|1855.8|1849.8|1856|1850|1855.3|1849.3|6
1602585000000|2020-10-13 10:30:00|1856|1850|1855.3|1849.3|1856|1850|1854.8|1848.8|12
1602585300000|2020-10-13 10:35:00|1855.5|1849.5|1855|1849|1855.8|1849.8|1854.8|1848.8|9
1602585600000|2020-10-13 10:40:00|1855.3|1849.3|1854.8|1848.8|1855.3|1849.3|1854.3|1848.3|6
1602585900000|2020-10-13 10:45:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|2
1602586200000|2020-10-13 10:50:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1854.3|1848.3|18
1602586500000|2020-10-13 10:55:00|1854.5|1848.5|1854.3|1848.3|1854.8|1848.8|1854|1848|12
1602586800000|2020-10-13 11:00:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|11
1602587100000|2020-10-13 11:05:00|1854.5|1848.5|1854.8|1848.8|1855|1849|1854.5|1848.5|6
1602587400000|2020-10-13 11:10:00|1855.3|1849.3|1855.3|1849.3|1855.8|1849.8|1855.3|1849.3|17
1602587700000|2020-10-13 11:15:00|1855.5|1849.5|1855.3|1849.3|1855.8|1849.8|1854|1848|24
1602588000000|2020-10-13 11:20:00|1855.5|1849.5|1854.5|1848.5|1855.8|1849.8|1854.5|1848.5|12
1602588300000|2020-10-13 11:25:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|7
1602588600000|2020-10-13 11:30:00|1856|1850|1854.8|1848.8|1856|1850|1854.8|1848.8|5
1602588900000|2020-10-13 11:35:00|1855|1849|1855.8|1849.8|1856|1850|1855|1849|5
1602589200000|2020-10-13 11:40:00|1856|1850|1855.8|1849.8|1856.5|1850.5|1855.8|1849.8|7
1602589500000|2020-10-13 11:45:00|1854.8|1848.8|1856|1850|1856.3|1850.3|1854.8|1848.8|13
1602589800000|2020-10-13 11:50:00|1855.8|1849.8|1856.8|1850.8|1857.3|1851.3|1854.5|1848.5|47
1602590100000|2020-10-13 11:55:00|1857|1851|1857.8|1851.8|1858.3|1852.3|1856.3|1850.3|62
1602590400000|2020-10-13 12:00:00|1858|1852|1859.8|1853.8|1860.3|1854.3|1858|1852|33
1602590700000|2020-10-13 12:05:00|1860|1854|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|13
1602591000000|2020-10-13 12:10:00|1860.5|1854.5|1860.8|1854.8|1860.8|1854.8|1860.3|1854.3|11
1602591300000|2020-10-13 12:15:00|1861|1855|1859.8|1853.8|1861|1855|1859.8|1853.8|10
1602591600000|2020-10-13 12:20:00|1860|1854|1859.5|1853.5|1860.8|1854.8|1859.3|1853.3|24
1602591900000|2020-10-13 12:25:00|1859.8|1853.8|1860|1854|1860.3|1854.3|1859.3|1853.3|12
1602592200000|2020-10-13 12:30:00|1860.3|1854.3|1860|1854|1860.5|1854.5|1859.8|1853.8|9
1602592500000|2020-10-13 12:35:00|1859.5|1853.5|1859.8|1853.8|1860.3|1854.3|1859.3|1853.3|18
1602592800000|2020-10-13 12:40:00|1860|1854|1860.5|1854.5|1860.5|1854.5|1859.8|1853.8|17
1602593100000|2020-10-13 12:45:00|1860.3|1854.3|1860.8|1854.8|1860.8|1854.8|1860|1854|18
1602593400000|2020-10-13 12:50:00|1861|1855|1860.5|1854.5|1861|1855|1860|1854|19
1602593700000|2020-10-13 12:55:00|1860.8|1854.8|1860.3|1854.3|1860.8|1854.8|1860|1854|8
1602594000000|2020-10-13 13:00:00|1860.5|1854.5|1859.8|1853.8|1860.5|1854.5|1858.3|1852.3|40
1602594300000|2020-10-13 13:05:00|1859.5|1853.5|1859.5|1853.5|1860.3|1854.3|1858.5|1852.5|19
1602594600000|2020-10-13 13:10:00|1859.3|1853.3|1858.8|1852.8|1859.3|1853.3|1858|1852|17
1602594900000|2020-10-13 13:15:00|1859|1853|1856.5|1850.5|1859|1853|1856.5|1850.5|16
1602595200000|2020-10-13 13:20:00|1856.8|1850.8|1855.3|1849.3|1857|1851|1854.3|1848.3|35
1602595500000|2020-10-13 13:25:00|1855.5|1849.5|1853|1847|1855.8|1849.8|1852.5|1846.5|38
1602595800000|2020-10-13 13:30:00|1853.3|1847.3|1851.3|1845.3|1854|1848|1851|1845|72
1602596100000|2020-10-13 13:35:00|1851.5|1845.5|1850.8|1844.8|1851.5|1845.5|1850.8|1844.8|24
1602596400000|2020-10-13 13:40:00|1850.5|1844.5|1852.3|1846.3|1852.3|1846.3|1849.5|1843.5|36
1602596700000|2020-10-13 13:45:00|1852|1846|1852.5|1846.5|1852.5|1846.5|1850.5|1844.5|44
1602597000000|2020-10-13 13:50:00|1852.8|1846.8|1855.3|1849.3|1855.3|1849.3|1852.8|1846.8|35
1602597300000|2020-10-13 13:55:00|1855.5|1849.5|1856.3|1850.3|1857|1851|1855|1849|69
1602597600000|2020-10-13 14:00:00|1856.5|1850.5|1856.8|1850.8|1857.5|1851.5|1856.3|1850.3|43
1602597900000|2020-10-13 14:05:00|1856.3|1850.3|1858.5|1852.5|1858.8|1852.8|1856.3|1850.3|50
1602598200000|2020-10-13 14:10:00|1858.3|1852.3|1857.8|1851.8|1859.3|1853.3|1857.5|1851.5|37
1602598500000|2020-10-13 14:15:00|1858.3|1852.3|1858.8|1852.8|1859.3|1853.3|1858.3|1852.3|13
1602598800000|2020-10-13 14:20:00|1859|1853|1859|1853|1859|1853|1858.8|1852.8|11
1602599100000|2020-10-13 14:25:00|1858.8|1852.8|1855.8|1849.8|1858.8|1852.8|1854.8|1848.8|29
1602599400000|2020-10-13 14:30:00|1856|1850|1855.8|1849.8|1856.8|1850.8|1854.5|1848.5|52
1602599700000|2020-10-13 14:35:00|1856|1850|1856.5|1850.5|1856.8|1850.8|1855.8|1849.8|33
1602600000000|2020-10-13 14:40:00|1856.8|1850.8|1858.5|1852.5|1858.8|1852.8|1856|1850|31
1602600300000|2020-10-13 14:45:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.3|1851.3|41
1602600600000|2020-10-13 14:50:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1856.5|1850.5|24
1602600900000|2020-10-13 14:55:00|1857.5|1851.5|1857.8|1851.8|1858.3|1852.3|1857.3|1851.3|34
1602601200000|2020-10-13 15:00:00|1857.5|1851.5|1858.8|1852.8|1858.8|1852.8|1857|1851|24
1602601500000|2020-10-13 15:05:00|1858.5|1852.5|1858|1852|1858.8|1852.8|1857.8|1851.8|17
1602601800000|2020-10-13 15:10:00|1857.8|1851.8|1856.8|1850.8|1858|1852|1856.3|1850.3|17
1602602100000|2020-10-13 15:15:00|1857|1851|1854.5|1848.5|1857|1851|1854|1848|26
1602602400000|2020-10-13 15:20:00|1854.8|1848.8|1857.3|1851.3|1858.3|1852.3|1854.8|1848.8|37
1602602700000|2020-10-13 15:25:00|1857.5|1851.5|1859|1853|1859.8|1853.8|1857.3|1851.3|21
1602603000000|2020-10-13 15:30:00|1858.8|1852.8|1860.3|1854.3|1861.5|1855.5|1858.8|1852.8|53
1602603300000|2020-10-13 15:35:00|1860|1854|1858.3|1852.3|1860|1854|1857|1851|43
1602603600000|2020-10-13 15:40:00|1858|1852|1856.3|1850.3|1858.3|1852.3|1856.3|1850.3|19
1602603900000|2020-10-13 15:45:00|1856|1850|1854.8|1848.8|1856|1850|1854.5|1848.5|8
1602604200000|2020-10-13 15:50:00|1855|1849|1855.8|1849.8|1855.8|1849.8|1854.3|1848.3|18
1602604500000|2020-10-13 15:55:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1855.8|1849.8|5
1602604800000|2020-10-13 16:00:00|1856.5|1850.5|1856.8|1850.8|1857.8|1851.8|1856.5|1850.5|8
1602605100000|2020-10-13 16:05:00|1857|1851|1856.8|1850.8|1857.5|1851.5|1856.8|1850.8|8
1602605400000|2020-10-13 16:10:00|1856|1850|1855.8|1849.8|1856|1850|1855.8|1849.8|2
1602605700000|2020-10-13 16:15:00|1855.5|1849.5|1855.8|1849.8|1857|1851|1855.5|1849.5|8
1602606000000|2020-10-13 16:20:00|1855.5|1849.5|1854.8|1848.8|1855.8|1849.8|1854.8|1848.8|7
1602606300000|2020-10-13 16:25:00|1855|1849|1854.5|1848.5|1855|1849|1853.8|1847.8|5
1602606600000|2020-10-13 16:30:00|1854.8|1848.8|1855.5|1849.5|1856.3|1850.3|1854.8|1848.8|9
1602606900000|2020-10-13 16:35:00|1855.8|1849.8|1857.3|1851.3|1857.3|1851.3|1855.8|1849.8|6
1602607200000|2020-10-13 16:40:00|1857|1851|1856.5|1850.5|1857.3|1851.3|1856.5|1850.5|6
1602607500000|2020-10-13 16:45:00|1856.3|1850.3|1857.3|1851.3|1857.8|1851.8|1856|1850|10
1602607800000|2020-10-13 16:50:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|5
1602633600000|2020-10-14 00:00:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|3
1602633900000|2020-10-14 00:05:00|1855|1849|1855|1849|1855|1849|1855|1849|1
1602634200000|2020-10-14 00:10:00|1855.3|1849.3|1856.8|1850.8|1856.8|1850.8|1855.3|1849.3|4
1602634500000|2020-10-14 00:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602634800000|2020-10-14 00:20:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1602635400000|2020-10-14 00:30:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858.5|1852.5|3
1602635700000|2020-10-14 00:35:00|1858.8|1852.8|1858.5|1852.5|1858.8|1852.8|1858.5|1852.5|2
1602636300000|2020-10-14 00:45:00|1858.6|1852.6|1858.6|1852.6|1858.6|1852.6|1858.6|1852.6|1
1602636600000|2020-10-14 00:50:00|1858.5|1852.5|1858.5|1852.5|1858.5|1852.5|1858.5|1852.5|1
1602636900000|2020-10-14 00:55:00|1858.4|1852.4|1857.9|1851.9|1858.4|1852.4|1857.5|1851.5|5
1602637200000|2020-10-14 01:00:00|1858.1|1852.1|1858.5|1852.5|1858.5|1852.5|1858.1|1852.1|7
1602637500000|2020-10-14 01:05:00|1858.8|1852.8|1859|1853|1859|1853|1858.8|1852.8|2
1602637800000|2020-10-14 01:10:00|1858.8|1852.8|1859|1853|1859|1853|1858.8|1852.8|2
1602638100000|2020-10-14 01:15:00|1858.8|1852.8|1857.8|1851.8|1858.8|1852.8|1857.5|1851.5|7
1602638400000|2020-10-14 01:20:00|1857.5|1851.5|1856.8|1850.8|1857.6|1851.6|1856.8|1850.8|7
1602638700000|2020-10-14 01:25:00|1856.9|1850.9|1858.3|1852.3|1858.3|1852.3|1856.9|1850.9|6
1602639000000|2020-10-14 01:30:00|1858.5|1852.5|1858.5|1852.5|1859|1853|1858.3|1852.3|22
1602639300000|2020-10-14 01:35:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.3|1852.3|17
1602639600000|2020-10-14 01:40:00|1859.4|1853.4|1859|1853|1859.4|1853.4|1858.6|1852.6|6
1602639900000|2020-10-14 01:45:00|1859.1|1853.1|1859.5|1853.5|1860.5|1854.5|1859.1|1853.1|35
1602640200000|2020-10-14 01:50:00|1859.6|1853.6|1858.6|1852.6|1859.6|1853.6|1858.6|1852.6|9
1602640500000|2020-10-14 01:55:00|1858.9|1852.9|1859|1853|1859.1|1853.1|1858.3|1852.3|26
1602640800000|2020-10-14 02:00:00|1859.3|1853.3|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|11
1602641100000|2020-10-14 02:05:00|1858.9|1852.9|1859.4|1853.4|1859.4|1853.4|1858.9|1852.9|6
1602641400000|2020-10-14 02:10:00|1859.3|1853.3|1858.6|1852.6|1859.3|1853.3|1858.3|1852.3|37
1602641700000|2020-10-14 02:15:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1602642000000|2020-10-14 02:20:00|1859.1|1853.1|1859.3|1853.3|1859.3|1853.3|1859|1853|9
1602642600000|2020-10-14 02:30:00|1859|1853|1859.6|1853.6|1859.6|1853.6|1859|1853|2
1602642900000|2020-10-14 02:35:00|1859.9|1853.9|1858|1852|1859.9|1853.9|1857.8|1851.8|37
1602643200000|2020-10-14 02:40:00|1857.8|1851.8|1855|1849|1858|1852|1854.8|1848.8|43
1602643500000|2020-10-14 02:45:00|1855.3|1849.3|1855.8|1849.8|1856.3|1850.3|1854.5|1848.5|39
1602643800000|2020-10-14 02:50:00|1856|1850|1856.3|1850.3|1857|1851|1855.9|1849.9|20
1602644100000|2020-10-14 02:55:00|1856.5|1850.5|1856.8|1850.8|1857|1851|1856.3|1850.3|15
1602644700000|2020-10-14 03:05:00|1857|1851|1857.5|1851.5|1857.6|1851.6|1856.4|1850.4|36
1602645000000|2020-10-14 03:10:00|1857.6|1851.6|1857.1|1851.1|1857.6|1851.6|1857|1851|10
1602645300000|2020-10-14 03:15:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|2
1602645600000|2020-10-14 03:20:00|1857.4|1851.4|1857.8|1851.8|1857.9|1851.9|1857.3|1851.3|9
1602645900000|2020-10-14 03:25:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1602649200000|2020-10-14 04:20:00|1858|1852|1857.9|1851.9|1858|1852|1857.9|1851.9|2
1602649500000|2020-10-14 04:25:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1602649800000|2020-10-14 04:30:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1602651000000|2020-10-14 04:50:00|1856.4|1850.4|1857.4|1851.4|1857.4|1851.4|1856.4|1850.4|5
1602651300000|2020-10-14 04:55:00|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1
1602651900000|2020-10-14 05:05:00|1857.1|1851.1|1856.5|1850.5|1857.1|1851.1|1855.8|1849.8|9
1602652200000|2020-10-14 05:10:00|1856.3|1850.3|1855.8|1849.8|1856.5|1850.5|1855.6|1849.6|5
1602652500000|2020-10-14 05:15:00|1855.6|1849.6|1854.8|1848.8|1855.6|1849.6|1854.8|1848.8|2
1602652800000|2020-10-14 05:20:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|2
1602653100000|2020-10-14 05:25:00|1854.6|1848.6|1854|1848|1854.6|1848.6|1854|1848|5
1602653400000|2020-10-14 05:30:00|1854.1|1848.1|1854.8|1848.8|1855|1849|1854.1|1848.1|11
1602654000000|2020-10-14 05:40:00|1854.9|1848.9|1854.8|1848.8|1855|1849|1854.8|1848.8|4
1602654300000|2020-10-14 05:45:00|1854.1|1848.1|1854.1|1848.1|1854.1|1848.1|1854.1|1848.1|1
1602654600000|2020-10-14 05:50:00|1854.3|1848.3|1853.6|1847.6|1854.3|1848.3|1853.5|1847.5|7
1602654900000|2020-10-14 05:55:00|1854|1848|1851.8|1845.8|1854.3|1848.3|1851.8|1845.8|25
1602655200000|2020-10-14 06:00:00|1851.5|1845.5|1852.4|1846.4|1852.8|1846.8|1850.9|1844.9|29
1602655500000|2020-10-14 06:05:00|1852.5|1846.5|1850.9|1844.9|1852.6|1846.6|1850.9|1844.9|19
1602655800000|2020-10-14 06:10:00|1850.8|1844.8|1851.9|1845.9|1852.1|1846.1|1850.8|1844.8|24
1602656100000|2020-10-14 06:15:00|1851.8|1845.8|1851.5|1845.5|1852.8|1846.8|1851.3|1845.3|17
1602656400000|2020-10-14 06:20:00|1851.3|1845.3|1853.3|1847.3|1853.4|1847.4|1851.3|1845.3|9
1602656700000|2020-10-14 06:25:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.5|1845.5|19
1602657000000|2020-10-14 06:30:00|1851.8|1845.8|1851.4|1845.4|1852.6|1846.6|1851.4|1845.4|9
1602657300000|2020-10-14 06:35:00|1851.5|1845.5|1854.3|1848.3|1854.3|1848.3|1851.5|1845.5|16
1602657600000|2020-10-14 06:40:00|1854|1848|1855.8|1849.8|1856|1850|1853.5|1847.5|17
1602657900000|2020-10-14 06:45:00|1856|1850|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|17
1602658200000|2020-10-14 06:50:00|1855.1|1849.1|1855.3|1849.3|1855.3|1849.3|1854.6|1848.6|5
1602658500000|2020-10-14 06:55:00|1855.8|1849.8|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|20
1602658800000|2020-10-14 07:00:00|1854|1848|1854.3|1848.3|1858|1852|1854|1848|50
1602659100000|2020-10-14 07:05:00|1854|1848|1855.8|1849.8|1855.8|1849.8|1852.8|1846.8|32
1602659400000|2020-10-14 07:10:00|1856|1850|1856.3|1850.3|1856.8|1850.8|1855.3|1849.3|26
1602659700000|2020-10-14 07:15:00|1856.5|1850.5|1854.8|1848.8|1856.5|1850.5|1854.8|1848.8|16
1602660000000|2020-10-14 07:20:00|1855|1849|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|12
1602660300000|2020-10-14 07:25:00|1856|1850|1856.5|1850.5|1857.3|1851.3|1856|1850|11
1602660600000|2020-10-14 07:30:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856|1850|8
1602660900000|2020-10-14 07:35:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|11
1602661200000|2020-10-14 07:40:00|1857.5|1851.5|1859|1853|1859.3|1853.3|1857.5|1851.5|11
1602661500000|2020-10-14 07:45:00|1859.3|1853.3|1858.3|1852.3|1859.3|1853.3|1858.3|1852.3|5
1602661800000|2020-10-14 07:50:00|1858.8|1852.8|1859|1853|1859.3|1853.3|1858|1852|20
1602662100000|2020-10-14 07:55:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1859|1853|21
1602662400000|2020-10-14 08:00:00|1859.3|1853.3|1860|1854|1860|1854|1859|1853|14
1602662700000|2020-10-14 08:05:00|1860.3|1854.3|1859.8|1853.8|1860.8|1854.8|1859.8|1853.8|8
1602663000000|2020-10-14 08:10:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|18
1602663300000|2020-10-14 08:15:00|1860|1854|1859.8|1853.8|1860|1854|1859.3|1853.3|9
1602663600000|2020-10-14 08:20:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1858.8|1852.8|6
1602663900000|2020-10-14 08:25:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|8
1602664200000|2020-10-14 08:30:00|1860|1854|1859.8|1853.8|1860.3|1854.3|1859.5|1853.5|8
1602664500000|2020-10-14 08:35:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.8|1853.8|5
1602664800000|2020-10-14 08:40:00|1860.5|1854.5|1860.8|1854.8|1861|1855|1860|1854|12
1602665100000|2020-10-14 08:45:00|1861|1855|1861|1855|1861|1855|1860.8|1854.8|7
1602665400000|2020-10-14 08:50:00|1860.8|1854.8|1860.8|1854.8|1861|1855|1860.8|1854.8|3
1602665700000|2020-10-14 08:55:00|1861|1855|1860.3|1854.3|1861.3|1855.3|1860.3|1854.3|7
1602666000000|2020-10-14 09:00:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1860|1854|16
1602666300000|2020-10-14 09:05:00|1860.5|1854.5|1859.5|1853.5|1860.5|1854.5|1859.5|1853.5|4
1602666600000|2020-10-14 09:10:00|1859.8|1853.8|1859.8|1853.8|1860.8|1854.8|1859.5|1853.5|14
1602666900000|2020-10-14 09:15:00|1860|1854|1860.5|1854.5|1860.8|1854.8|1859.8|1853.8|6
1602667200000|2020-10-14 09:20:00|1860.8|1854.8|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|9
1602667800000|2020-10-14 09:30:00|1860.5|1854.5|1859.8|1853.8|1860.5|1854.5|1859.5|1853.5|5
1602668400000|2020-10-14 09:40:00|1859.3|1853.3|1857|1851|1859.3|1853.3|1857|1851|19
1602668700000|2020-10-14 09:45:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.5|1850.5|17
1602669000000|2020-10-14 09:50:00|1857|1851|1857.8|1851.8|1858.3|1852.3|1857|1851|8
1602669300000|2020-10-14 09:55:00|1858|1852|1858.5|1852.5|1858.8|1852.8|1857.5|1851.5|17
1602669600000|2020-10-14 10:00:00|1858.8|1852.8|1859.5|1853.5|1859.5|1853.5|1858.8|1852.8|5
1602669900000|2020-10-14 10:05:00|1859.8|1853.8|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|9
1602670200000|2020-10-14 10:10:00|1860|1854|1859|1853|1860|1854|1858.3|1852.3|22
1602670500000|2020-10-14 10:15:00|1859.3|1853.3|1860.3|1854.3|1860.3|1854.3|1859.3|1853.3|10
1602670800000|2020-10-14 10:20:00|1860.5|1854.5|1858.8|1852.8|1860.5|1854.5|1858.8|1852.8|8
1602671100000|2020-10-14 10:25:00|1859|1853|1859.5|1853.5|1859.5|1853.5|1858.8|1852.8|19
1602671400000|2020-10-14 10:30:00|1859.8|1853.8|1860|1854|1860|1854|1858.8|1852.8|27
1602672300000|2020-10-14 10:45:00|1860.3|1854.3|1860.5|1854.5|1860.8|1854.8|1860|1854|7
1602672600000|2020-10-14 10:50:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1860.3|1854.3|13
1602672900000|2020-10-14 10:55:00|1860.5|1854.5|1859.3|1853.3|1860.5|1854.5|1859.3|1853.3|9
1602673200000|2020-10-14 11:00:00|1859.5|1853.5|1860|1854|1860.3|1854.3|1859.5|1853.5|6
1602673500000|2020-10-14 11:05:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|2
1602673800000|2020-10-14 11:10:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|4
1602674100000|2020-10-14 11:15:00|1860.3|1854.3|1859.8|1853.8|1860.3|1854.3|1859.8|1853.8|15
1602674400000|2020-10-14 11:20:00|1859.3|1853.3|1860.5|1854.5|1860.5|1854.5|1859|1853|11
1602674700000|2020-10-14 11:25:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|6
1602675000000|2020-10-14 11:30:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1859.5|1853.5|15
1602675300000|2020-10-14 11:35:00|1860.5|1854.5|1860.3|1854.3|1860.5|1854.5|1860.3|1854.3|2
1602675600000|2020-10-14 11:40:00|1860.5|1854.5|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|3
1602675900000|2020-10-14 11:45:00|1860.3|1854.3|1859|1853|1860.3|1854.3|1858.5|1852.5|22
1602676200000|2020-10-14 11:50:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.3|1852.3|10
1602676500000|2020-10-14 11:55:00|1858.8|1852.8|1856.3|1850.3|1858.8|1852.8|1855|1849|69
1602676800000|2020-10-14 12:00:00|1856.5|1850.5|1858.3|1852.3|1859|1853|1856.5|1850.5|32
1602677100000|2020-10-14 12:05:00|1858.5|1852.5|1857.8|1851.8|1859|1853|1857.8|1851.8|6
1602677400000|2020-10-14 12:10:00|1858|1852|1858.8|1852.8|1858.8|1852.8|1857.3|1851.3|16
1602677700000|2020-10-14 12:15:00|1859.3|1853.3|1858.8|1852.8|1859.3|1853.3|1858|1852|15
1602678000000|2020-10-14 12:20:00|1858.5|1852.5|1858.3|1852.3|1858.8|1852.8|1858.3|1852.3|10
1602678300000|2020-10-14 12:25:00|1858.5|1852.5|1858.8|1852.8|1858.8|1852.8|1858.3|1852.3|14
1602678600000|2020-10-14 12:30:00|1858.3|1852.3|1858.3|1852.3|1858.8|1852.8|1858|1852|13
1602678900000|2020-10-14 12:35:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858|1852|13
1602679200000|2020-10-14 12:40:00|1858.3|1852.3|1856.8|1850.8|1858.3|1852.3|1856|1850|18
1602679500000|2020-10-14 12:45:00|1857|1851|1856|1850|1858|1852|1855.3|1849.3|31
1602679800000|2020-10-14 12:50:00|1855.8|1849.8|1855.3|1849.3|1856.5|1850.5|1855|1849|60
1602680100000|2020-10-14 12:55:00|1855|1849|1856.3|1850.3|1856.8|1850.8|1855|1849|23
1602680400000|2020-10-14 13:00:00|1856.8|1850.8|1856|1850|1857.3|1851.3|1855|1849|40
1602680700000|2020-10-14 13:05:00|1856.3|1850.3|1855.3|1849.3|1857|1851|1855.3|1849.3|30
1602681000000|2020-10-14 13:10:00|1855.5|1849.5|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|42
1602681300000|2020-10-14 13:15:00|1855|1849|1856|1850|1856.5|1850.5|1855|1849|14
1602681600000|2020-10-14 13:20:00|1855.8|1849.8|1854.5|1848.5|1856.5|1850.5|1853|1847|40
1602681900000|2020-10-14 13:25:00|1854.3|1848.3|1853|1847|1854.5|1848.5|1852.8|1846.8|32
1602682200000|2020-10-14 13:30:00|1853.3|1847.3|1854.5|1848.5|1854.5|1848.5|1852.8|1846.8|35
1602682500000|2020-10-14 13:35:00|1854.3|1848.3|1851.3|1845.3|1854.3|1848.3|1851.3|1845.3|33
1602682800000|2020-10-14 13:40:00|1851.5|1845.5|1853.8|1847.8|1855.5|1849.5|1851.3|1845.3|44
1602683100000|2020-10-14 13:45:00|1854|1848|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|32
1602683400000|2020-10-14 13:50:00|1854.5|1848.5|1854.5|1848.5|1856.8|1850.8|1854.5|1848.5|25
1602683700000|2020-10-14 13:55:00|1854.8|1848.8|1856.8|1850.8|1856.8|1850.8|1854|1848|21
1602684000000|2020-10-14 14:00:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|4
1602684300000|2020-10-14 14:05:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|4
1602684600000|2020-10-14 14:10:00|1857.5|1851.5|1857.8|1851.8|1858.8|1852.8|1857.5|1851.5|10
1602684900000|2020-10-14 14:15:00|1858|1852|1855.8|1849.8|1858.3|1852.3|1855.5|1849.5|24
1602685200000|2020-10-14 14:20:00|1855.5|1849.5|1856|1850|1856|1850|1854.8|1848.8|26
1602685500000|2020-10-14 14:25:00|1855.8|1849.8|1853.8|1847.8|1855.8|1849.8|1852.8|1846.8|34
1602685800000|2020-10-14 14:30:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1851.5|1845.5|20
1602686100000|2020-10-14 14:35:00|1852|1846|1851.8|1845.8|1852|1846|1851|1845|24
1602686400000|2020-10-14 14:40:00|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1850.5|1844.5|22
1602686700000|2020-10-14 14:45:00|1851.3|1845.3|1850.8|1844.8|1851.3|1845.3|1850|1844|16
1602687000000|2020-10-14 14:50:00|1850.5|1844.5|1851|1845|1851.8|1845.8|1850.5|1844.5|20
1602687300000|2020-10-14 14:55:00|1850.8|1844.8|1847.3|1841.3|1850.8|1844.8|1846.5|1840.5|80
1602687600000|2020-10-14 15:00:00|1847.5|1841.5|1849|1843|1850.3|1844.3|1847.5|1841.5|43
1602687900000|2020-10-14 15:05:00|1848.8|1842.8|1849|1843|1850.5|1844.5|1848.8|1842.8|18
1602688200000|2020-10-14 15:10:00|1849.3|1843.3|1850.8|1844.8|1851.5|1845.5|1848.8|1842.8|22
1602688500000|2020-10-14 15:15:00|1851.5|1845.5|1852.3|1846.3|1852.3|1846.3|1850.8|1844.8|14
1602688800000|2020-10-14 15:20:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1851.5|1845.5|14
1602689100000|2020-10-14 15:25:00|1852.3|1846.3|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|13
1602689400000|2020-10-14 15:30:00|1854|1848|1855.3|1849.3|1856.3|1850.3|1851.8|1845.8|75
1602689700000|2020-10-14 15:35:00|1855|1849|1855.3|1849.3|1856|1850|1854.5|1848.5|30
1602690000000|2020-10-14 15:40:00|1855|1849|1854.3|1848.3|1855|1849|1853|1847|31
1602690300000|2020-10-14 15:45:00|1854.5|1848.5|1853.8|1847.8|1854.8|1848.8|1853|1847|17
1602690600000|2020-10-14 15:50:00|1854|1848|1854|1848|1854.3|1848.3|1853.8|1847.8|9
1602690900000|2020-10-14 15:55:00|1853.8|1847.8|1853.8|1847.8|1854.3|1848.3|1853.8|1847.8|6
1602691200000|2020-10-14 16:00:00|1853.5|1847.5|1854.3|1848.3|1854.8|1848.8|1853.5|1847.5|14
1602691500000|2020-10-14 16:05:00|1854|1848|1854|1848|1854.3|1848.3|1853.8|1847.8|6
1602692100000|2020-10-14 16:15:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854|1848|3
1602692400000|2020-10-14 16:20:00|1854|1848|1854.5|1848.5|1854.5|1848.5|1854|1848|3
1602692700000|2020-10-14 16:25:00|1854.8|1848.8|1855|1849|1855.3|1849.3|1854.8|1848.8|4
1602693000000|2020-10-14 16:30:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|6
1602693300000|2020-10-14 16:35:00|1854.8|1848.8|1854.3|1848.3|1854.8|1848.8|1854|1848|5
1602693600000|2020-10-14 16:40:00|1853.5|1847.5|1852.5|1846.5|1853.8|1847.8|1852|1846|15
1602693900000|2020-10-14 16:45:00|1852.8|1846.8|1852|1846|1852.8|1846.8|1852|1846|8
1602694200000|2020-10-14 16:50:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852|1846|7
1602694500000|2020-10-14 16:55:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1602720000000|2020-10-15 00:00:00|1849.5|1843.5|1849.6|1843.6|1849.8|1843.8|1849.5|1843.5|3
1602720300000|2020-10-15 00:05:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602720600000|2020-10-15 00:10:00|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1
1602721500000|2020-10-15 00:25:00|1849.3|1843.3|1848.6|1842.6|1849.3|1843.3|1848.6|1842.6|3
1602721800000|2020-10-15 00:30:00|1848.8|1842.8|1848.5|1842.5|1848.8|1842.8|1848.5|1842.5|6
1602722100000|2020-10-15 00:35:00|1850|1844|1848.8|1842.8|1850.1|1844.1|1848.8|1842.8|6
1602722400000|2020-10-15 00:40:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|2
1602723600000|2020-10-15 01:00:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|27
1602723900000|2020-10-15 01:05:00|1848.6|1842.6|1849.6|1843.6|1849.6|1843.6|1848.5|1842.5|13
1602724200000|2020-10-15 01:10:00|1849.9|1843.9|1849.9|1843.9|1850.3|1844.3|1849.6|1843.6|9
1602724500000|2020-10-15 01:15:00|1850.1|1844.1|1851.6|1845.6|1851.6|1845.6|1850.1|1844.1|11
1602724800000|2020-10-15 01:20:00|1851.5|1845.5|1849.6|1843.6|1851.5|1845.5|1849.6|1843.6|11
1602725100000|2020-10-15 01:25:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602725400000|2020-10-15 01:30:00|1849.6|1843.6|1849.9|1843.9|1850.3|1844.3|1849.3|1843.3|9
1602725700000|2020-10-15 01:35:00|1850.1|1844.1|1849.9|1843.9|1850.4|1844.4|1849.5|1843.5|14
1602726300000|2020-10-15 01:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602726600000|2020-10-15 01:50:00|1849.5|1843.5|1849.5|1843.5|1849.6|1843.6|1849.5|1843.5|3
1602726900000|2020-10-15 01:55:00|1849.8|1843.8|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|2
1602727200000|2020-10-15 02:00:00|1850.4|1844.4|1850|1844|1850.5|1844.5|1850|1844|9
1602727500000|2020-10-15 02:05:00|1850.1|1844.1|1850.5|1844.5|1851.3|1845.3|1849.9|1843.9|12
1602727800000|2020-10-15 02:10:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1850.5|1844.5|4
1602728100000|2020-10-15 02:15:00|1850.3|1844.3|1849.6|1843.6|1850.3|1844.3|1849.1|1843.1|9
1602728400000|2020-10-15 02:20:00|1849.8|1843.8|1849.9|1843.9|1849.9|1843.9|1849.8|1843.8|2
1602728700000|2020-10-15 02:25:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1602729000000|2020-10-15 02:30:00|1849.8|1843.8|1849.1|1843.1|1849.9|1843.9|1848.9|1842.9|8
1602729300000|2020-10-15 02:35:00|1849.3|1843.3|1849|1843|1849.5|1843.5|1848.9|1842.9|5
1602729600000|2020-10-15 02:40:00|1849.1|1843.1|1849.3|1843.3|1849.3|1843.3|1849|1843|4
1602729900000|2020-10-15 02:45:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.1|1842.1|30
1602730200000|2020-10-15 02:50:00|1848.6|1842.6|1848.8|1842.8|1848.8|1842.8|1847.5|1841.5|30
1602730500000|2020-10-15 02:55:00|1848.6|1842.6|1845|1839|1848.6|1842.6|1844.8|1838.8|15
1602730800000|2020-10-15 03:00:00|1844.9|1838.9|1844.6|1838.6|1845|1839|1844.3|1838.3|20
1602731100000|2020-10-15 03:05:00|1844.3|1838.3|1844.5|1838.5|1844.6|1838.6|1844.1|1838.1|12
1602731400000|2020-10-15 03:10:00|1844.6|1838.6|1844.4|1838.4|1845|1839|1844.3|1838.3|9
1602731700000|2020-10-15 03:15:00|1844.6|1838.6|1844.3|1838.3|1844.6|1838.6|1844.1|1838.1|7
1602732000000|2020-10-15 03:20:00|1844.4|1838.4|1844.6|1838.6|1844.6|1838.6|1844.4|1838.4|4
1602732900000|2020-10-15 03:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.8|1838.8|2
1602736200000|2020-10-15 04:30:00|1845.3|1839.3|1847.6|1841.6|1847.6|1841.6|1845.3|1839.3|3
1602736500000|2020-10-15 04:35:00|1847.9|1841.9|1848.3|1842.3|1848.8|1842.8|1847.9|1841.9|5
1602737100000|2020-10-15 04:45:00|1848|1842|1848|1842|1848|1842|1848|1842|1
1602737700000|2020-10-15 04:55:00|1847.8|1841.8|1848|1842|1848|1842|1847.8|1841.8|2
1602738000000|2020-10-15 05:00:00|1847.8|1841.8|1847.6|1841.6|1847.8|1841.8|1847.6|1841.6|2
1602738300000|2020-10-15 05:05:00|1847.5|1841.5|1847.8|1841.8|1848.4|1842.4|1847.4|1841.4|12
1602738600000|2020-10-15 05:10:00|1847.5|1841.5|1847|1841|1847.5|1841.5|1847|1841|3
1602738900000|2020-10-15 05:15:00|1846.8|1840.8|1846.4|1840.4|1846.8|1840.8|1846.4|1840.4|3
1602739200000|2020-10-15 05:20:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|3
1602739500000|2020-10-15 05:25:00|1847.1|1841.1|1847.3|1841.3|1847.3|1841.3|1847.1|1841.1|2
1602739800000|2020-10-15 05:30:00|1847.1|1841.1|1847|1841|1848|1842|1847|1841|7
1602740100000|2020-10-15 05:35:00|1847.3|1841.3|1848.4|1842.4|1849|1843|1847.3|1841.3|15
1602740400000|2020-10-15 05:40:00|1847.5|1841.5|1847|1841|1848.1|1842.1|1847|1841|15
1602740700000|2020-10-15 05:45:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1847|1841|3
1602741000000|2020-10-15 05:50:00|1847|1841|1847.1|1841.1|1847.1|1841.1|1847|1841|2
1602741300000|2020-10-15 05:55:00|1847|1841|1846.1|1840.1|1847|1841|1845.5|1839.5|14
1602741600000|2020-10-15 06:00:00|1846.3|1840.3|1844.8|1838.8|1846.3|1840.3|1844.6|1838.6|11
1602741900000|2020-10-15 06:05:00|1844.6|1838.6|1844.8|1838.8|1844.9|1838.9|1844.3|1838.3|34
1602742200000|2020-10-15 06:10:00|1844.6|1838.6|1846.8|1840.8|1847.3|1841.3|1844.4|1838.4|26
1602742500000|2020-10-15 06:15:00|1847|1841|1845.8|1839.8|1847.4|1841.4|1845.8|1839.8|19
1602742800000|2020-10-15 06:20:00|1846|1840|1847|1841|1847|1841|1845.8|1839.8|14
1602743100000|2020-10-15 06:25:00|1846.8|1840.8|1847.8|1841.8|1847.8|1841.8|1846.8|1840.8|7
1602743400000|2020-10-15 06:30:00|1847.5|1841.5|1847.9|1841.9|1847.9|1841.9|1847.1|1841.1|5
1602743700000|2020-10-15 06:35:00|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1847.6|1841.6|3
1602744000000|2020-10-15 06:40:00|1847.6|1841.6|1848.1|1842.1|1848.3|1842.3|1847.6|1841.6|6
1602744300000|2020-10-15 06:45:00|1847.8|1841.8|1848.3|1842.3|1848.3|1842.3|1847.6|1841.6|4
1602744600000|2020-10-15 06:50:00|1848.1|1842.1|1848.5|1842.5|1848.5|1842.5|1848.1|1842.1|8
1602744900000|2020-10-15 06:55:00|1848.3|1842.3|1848.5|1842.5|1848.5|1842.5|1847.8|1841.8|9
1602745200000|2020-10-15 07:00:00|1848.8|1842.8|1846|1840|1850|1844|1846|1840|48
1602745500000|2020-10-15 07:05:00|1845.3|1839.3|1845.5|1839.5|1845.8|1839.8|1844|1838|20
1602745800000|2020-10-15 07:10:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844|1838|19
1602746100000|2020-10-15 07:15:00|1845|1839|1844.8|1838.8|1845|1839|1844.3|1838.3|7
1602746400000|2020-10-15 07:20:00|1844.3|1838.3|1844.5|1838.5|1844.8|1838.8|1844.3|1838.3|11
1602746700000|2020-10-15 07:25:00|1845.3|1839.3|1846|1840|1846.8|1840.8|1844.5|1838.5|15
1602747000000|2020-10-15 07:30:00|1845.8|1839.8|1844.8|1838.8|1846|1840|1844.8|1838.8|16
1602747300000|2020-10-15 07:35:00|1845|1839|1844.8|1838.8|1845.3|1839.3|1844.3|1838.3|6
1602747600000|2020-10-15 07:40:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1844|1838|8
1602747900000|2020-10-15 07:45:00|1844|1838|1844.8|1838.8|1845|1839|1842|1836|24
1602748200000|2020-10-15 07:50:00|1845|1839|1845|1839|1845.5|1839.5|1844.8|1838.8|35
1602748500000|2020-10-15 07:55:00|1845.3|1839.3|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|12
1602748800000|2020-10-15 08:00:00|1845.8|1839.8|1847|1841|1848.3|1842.3|1845.8|1839.8|29
1602749100000|2020-10-15 08:05:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1845.8|1839.8|20
1602749400000|2020-10-15 08:10:00|1846.3|1840.3|1847|1841|1848|1842|1846|1840|20
1602749700000|2020-10-15 08:15:00|1846.8|1840.8|1845.3|1839.3|1846.8|1840.8|1845|1839|13
1602750000000|2020-10-15 08:20:00|1845|1839|1842.8|1836.8|1845|1839|1842.8|1836.8|15
1602750300000|2020-10-15 08:25:00|1842.5|1836.5|1844.8|1838.8|1844.8|1838.8|1842.5|1836.5|11
1602750600000|2020-10-15 08:30:00|1844.3|1838.3|1844.8|1838.8|1845.3|1839.3|1844|1838|14
1602750900000|2020-10-15 08:35:00|1844.5|1838.5|1844.5|1838.5|1845.5|1839.5|1844.3|1838.3|27
1602751200000|2020-10-15 08:40:00|1844.3|1838.3|1844.8|1838.8|1845|1839|1844|1838|11
1602751500000|2020-10-15 08:45:00|1845|1839|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|26
1602751800000|2020-10-15 08:50:00|1844.5|1838.5|1839.8|1833.8|1844.8|1838.8|1838.3|1832.3|39
1602752100000|2020-10-15 08:55:00|1840|1834|1838.3|1832.3|1840|1834|1836.3|1830.3|61
1602752400000|2020-10-15 09:00:00|1838.5|1832.5|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|16
1602752700000|2020-10-15 09:05:00|1839.8|1833.8|1839.8|1833.8|1842.3|1836.3|1839.8|1833.8|27
1602753000000|2020-10-15 09:10:00|1840|1834|1841.3|1835.3|1841.8|1835.8|1840|1834|13
1602753300000|2020-10-15 09:15:00|1841.5|1835.5|1840.8|1834.8|1841.5|1835.5|1840.5|1834.5|15
1602753600000|2020-10-15 09:20:00|1841|1835|1840.3|1834.3|1841.5|1835.5|1839.8|1833.8|23
1602753900000|2020-10-15 09:25:00|1840.5|1834.5|1841.8|1835.8|1841.8|1835.8|1840.5|1834.5|10
1602754200000|2020-10-15 09:30:00|1842|1836|1842.5|1836.5|1843.3|1837.3|1841.3|1835.3|40
1602754500000|2020-10-15 09:35:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1841.3|1835.3|15
1602754800000|2020-10-15 09:40:00|1842|1836|1841.3|1835.3|1842|1836|1841|1835|10
1602755100000|2020-10-15 09:45:00|1841.5|1835.5|1841.8|1835.8|1842|1836|1841|1835|17
1602755400000|2020-10-15 09:50:00|1842|1836|1842.8|1836.8|1842.8|1836.8|1842|1836|5
1602755700000|2020-10-15 09:55:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1843|1837|4
1602756000000|2020-10-15 10:00:00|1844.5|1838.5|1843.3|1837.3|1845|1839|1842.5|1836.5|18
1602756300000|2020-10-15 10:05:00|1843|1837|1842.8|1836.8|1843.8|1837.8|1842.8|1836.8|10
1602756600000|2020-10-15 10:10:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|8
1602756900000|2020-10-15 10:15:00|1843|1837|1842.5|1836.5|1843|1837|1841.5|1835.5|14
1602757200000|2020-10-15 10:20:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1841|1835|12
1602757500000|2020-10-15 10:25:00|1842|1836|1843|1837|1843|1837|1841.3|1835.3|18
1602757800000|2020-10-15 10:30:00|1842.8|1836.8|1841.8|1835.8|1843|1837|1841.8|1835.8|11
1602758100000|2020-10-15 10:35:00|1842|1836|1841.8|1835.8|1842.3|1836.3|1841.5|1835.5|12
1602758400000|2020-10-15 10:40:00|1842|1836|1842|1836|1842|1836|1841.8|1835.8|9
1602758700000|2020-10-15 10:45:00|1842.3|1836.3|1842.8|1836.8|1842.8|1836.8|1842|1836|10
1602759000000|2020-10-15 10:50:00|1843|1837|1843|1837|1843|1837|1842.8|1836.8|5
1602759300000|2020-10-15 10:55:00|1843.3|1837.3|1844.5|1838.5|1844.5|1838.5|1843.3|1837.3|23
1602759600000|2020-10-15 11:00:00|1844.8|1838.8|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|17
1602759900000|2020-10-15 11:05:00|1844.3|1838.3|1844.3|1838.3|1844.5|1838.5|1843.8|1837.8|11
1602760200000|2020-10-15 11:10:00|1844.5|1838.5|1843.8|1837.8|1844.8|1838.8|1843.8|1837.8|7
1602760500000|2020-10-15 11:15:00|1844.3|1838.3|1844.8|1838.8|1845|1839|1844.3|1838.3|4
1602760800000|2020-10-15 11:20:00|1844.5|1838.5|1844|1838|1844.8|1838.8|1844|1838|6
1602761100000|2020-10-15 11:25:00|1843.8|1837.8|1844.5|1838.5|1844.5|1838.5|1842.3|1836.3|25
1602761400000|2020-10-15 11:30:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843|1837|24
1602761700000|2020-10-15 11:35:00|1843.3|1837.3|1843.8|1837.8|1843.8|1837.8|1843|1837|5
1602762000000|2020-10-15 11:40:00|1843.5|1837.5|1843.8|1837.8|1843.8|1837.8|1843|1837|11
1602762300000|2020-10-15 11:45:00|1844|1838|1842.5|1836.5|1844.8|1838.8|1842.5|1836.5|20
1602762600000|2020-10-15 11:50:00|1842.8|1836.8|1841.8|1835.8|1842.8|1836.8|1841|1835|11
1602762900000|2020-10-15 11:55:00|1842|1836|1842.5|1836.5|1843.8|1837.8|1841.3|1835.3|41
1602763200000|2020-10-15 12:00:00|1842.3|1836.3|1841.8|1835.8|1842.5|1836.5|1840.3|1834.3|32
1602763500000|2020-10-15 12:05:00|1842|1836|1841.8|1835.8|1842|1836|1841|1835|19
1602763800000|2020-10-15 12:10:00|1842|1836|1840.8|1834.8|1842.5|1836.5|1840.3|1834.3|23
1602764100000|2020-10-15 12:15:00|1841|1835|1840.8|1834.8|1841.5|1835.5|1840.8|1834.8|16
1602764400000|2020-10-15 12:20:00|1840.5|1834.5|1839.3|1833.3|1840.8|1834.8|1838.8|1832.8|22
1602764700000|2020-10-15 12:25:00|1839.5|1833.5|1841.5|1835.5|1841.5|1835.5|1839.5|1833.5|18
1602765000000|2020-10-15 12:30:00|1841.3|1835.3|1840.5|1834.5|1841.8|1835.8|1840.5|1834.5|19
1602765300000|2020-10-15 12:35:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.8|1834.8|12
1602765600000|2020-10-15 12:40:00|1842.5|1836.5|1842.3|1836.3|1842.5|1836.5|1841.3|1835.3|16
1602765900000|2020-10-15 12:45:00|1841.8|1835.8|1841.3|1835.3|1841.8|1835.8|1840.3|1834.3|18
1602766200000|2020-10-15 12:50:00|1841.5|1835.5|1840.8|1834.8|1842|1836|1840|1834|14
1602766500000|2020-10-15 12:55:00|1841|1835|1841|1835|1841.5|1835.5|1840.8|1834.8|9
1602766800000|2020-10-15 13:00:00|1840.8|1834.8|1840.3|1834.3|1841|1835|1839.8|1833.8|39
1602767100000|2020-10-15 13:05:00|1840.5|1834.5|1840.5|1834.5|1841|1835|1839.8|1833.8|14
1602767400000|2020-10-15 13:10:00|1840.8|1834.8|1839.8|1833.8|1840.8|1834.8|1839.3|1833.3|18
1602767700000|2020-10-15 13:15:00|1839.5|1833.5|1839.8|1833.8|1840|1834|1838.8|1832.8|15
1602768000000|2020-10-15 13:20:00|1839.5|1833.5|1841|1835|1841.3|1835.3|1839.3|1833.3|25
1602768300000|2020-10-15 13:25:00|1840.8|1834.8|1840.8|1834.8|1841.3|1835.3|1840.5|1834.5|15
1602768600000|2020-10-15 13:30:00|1840.5|1834.5|1842.3|1836.3|1844|1838|1840.3|1834.3|38
1602768900000|2020-10-15 13:35:00|1842.5|1836.5|1842.8|1836.8|1843.5|1837.5|1841.5|1835.5|36
1602769200000|2020-10-15 13:40:00|1843|1837|1845.5|1839.5|1845.8|1839.8|1842.8|1836.8|27
1602769500000|2020-10-15 13:45:00|1845.8|1839.8|1844.3|1838.3|1845.8|1839.8|1844.3|1838.3|37
1602769800000|2020-10-15 13:50:00|1844.5|1838.5|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|32
1602770100000|2020-10-15 13:55:00|1845|1839|1845.3|1839.3|1845.5|1839.5|1843.8|1837.8|40
1602770400000|2020-10-15 14:00:00|1845|1839|1845.8|1839.8|1845.8|1839.8|1843|1837|30
1602770700000|2020-10-15 14:05:00|1846|1840|1846|1840|1846.5|1840.5|1845.3|1839.3|44
1602771000000|2020-10-15 14:10:00|1846.3|1840.3|1845|1839|1846.5|1840.5|1845|1839|14
1602771300000|2020-10-15 14:15:00|1845.3|1839.3|1846|1840|1847.5|1841.5|1844.8|1838.8|34
1602771600000|2020-10-15 14:20:00|1846.3|1840.3|1846|1840|1847.5|1841.5|1846|1840|27
1602771900000|2020-10-15 14:25:00|1845.8|1839.8|1842.8|1836.8|1846.3|1840.3|1842.8|1836.8|44
1602772200000|2020-10-15 14:30:00|1843|1837|1846.3|1840.3|1846.3|1840.3|1842.8|1836.8|31
1602772500000|2020-10-15 14:35:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1845.5|1839.5|16
1602772800000|2020-10-15 14:40:00|1846.3|1840.3|1847.5|1841.5|1848|1842|1846|1840|33
1602773100000|2020-10-15 14:45:00|1847.8|1841.8|1849|1843|1849|1843|1847.3|1841.3|21
1602773400000|2020-10-15 14:50:00|1849.3|1843.3|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|26
1602773700000|2020-10-15 14:55:00|1848.5|1842.5|1849.3|1843.3|1849.3|1843.3|1846.5|1840.5|29
1602774000000|2020-10-15 15:00:00|1849|1843|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|18
1602774300000|2020-10-15 15:05:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.3|1843.3|6
1602774600000|2020-10-15 15:10:00|1850|1844|1850.5|1844.5|1850.5|1844.5|1849.8|1843.8|17
1602774900000|2020-10-15 15:15:00|1850.3|1844.3|1849.8|1843.8|1850.8|1844.8|1848|1842|35
1602775200000|2020-10-15 15:20:00|1850|1844|1850.5|1844.5|1850.8|1844.8|1849.3|1843.3|15
1602775500000|2020-10-15 15:25:00|1850.8|1844.8|1850.8|1844.8|1851.8|1845.8|1849.3|1843.3|51
1602775800000|2020-10-15 15:30:00|1851|1845|1855.8|1849.8|1856.3|1850.3|1851|1845|67
1602776100000|2020-10-15 15:35:00|1855.5|1849.5|1855.5|1849.5|1856|1850|1853.8|1847.8|42
1602776400000|2020-10-15 15:40:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1852.8|1846.8|43
1602776700000|2020-10-15 15:45:00|1854.3|1848.3|1853.8|1847.8|1854.8|1848.8|1852.8|1846.8|37
1602777000000|2020-10-15 15:50:00|1854|1848|1855.5|1849.5|1855.8|1849.8|1853.3|1847.3|27
1602777300000|2020-10-15 15:55:00|1855.8|1849.8|1855.5|1849.5|1856.5|1850.5|1855|1849|20
1602777600000|2020-10-15 16:00:00|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1855|1849|7
1602777900000|2020-10-15 16:05:00|1856.3|1850.3|1856.3|1850.3|1856.8|1850.8|1856|1850|6
1602778200000|2020-10-15 16:10:00|1856.5|1850.5|1857|1851|1857.8|1851.8|1856.3|1850.3|16
1602778500000|2020-10-15 16:15:00|1856.3|1850.3|1856.5|1850.5|1858|1852|1856.3|1850.3|15
1602778800000|2020-10-15 16:20:00|1856.8|1850.8|1857|1851|1857|1851|1856.3|1850.3|16
1602779100000|2020-10-15 16:25:00|1856.8|1850.8|1856.3|1850.3|1856.8|1850.8|1855.8|1849.8|7
1602779400000|2020-10-15 16:30:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|5
1602779700000|2020-10-15 16:35:00|1857|1851|1857.3|1851.3|1857.3|1851.3|1857|1851|8
1602780000000|2020-10-15 16:40:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|5
1602780300000|2020-10-15 16:45:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|2
1602780600000|2020-10-15 16:50:00|1857.3|1851.3|1857.5|1851.5|1857.8|1851.8|1857.3|1851.3|4
1602780900000|2020-10-15 16:55:00|1857.8|1851.8|1856.8|1850.8|1857.8|1851.8|1856.8|1850.8|5
1602806400000|2020-10-16 00:00:00|1857.5|1851.5|1857.1|1851.1|1857.5|1851.5|1857|1851|6
1602806700000|2020-10-16 00:05:00|1857|1851|1858.9|1852.9|1858.9|1852.9|1857|1851|8
1602807000000|2020-10-16 00:10:00|1858.5|1852.5|1858|1852|1858.5|1852.5|1858|1852|2
1602807300000|2020-10-16 00:15:00|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1
1602807600000|2020-10-16 00:20:00|1858|1852|1858|1852|1858.3|1852.3|1858|1852|4
1602807900000|2020-10-16 00:25:00|1858.3|1852.3|1858.1|1852.1|1858.3|1852.3|1858.1|1852.1|2
1602810000000|2020-10-16 01:00:00|1858.4|1852.4|1858.4|1852.4|1859.5|1853.5|1858.4|1852.4|14
1602810300000|2020-10-16 01:05:00|1858.5|1852.5|1858.5|1852.5|1858.9|1852.9|1858.5|1852.5|11
1602810600000|2020-10-16 01:10:00|1858.3|1852.3|1857.8|1851.8|1858.5|1852.5|1857.5|1851.5|23
1602810900000|2020-10-16 01:15:00|1858|1852|1857.8|1851.8|1858|1852|1857.8|1851.8|4
1602811200000|2020-10-16 01:20:00|1858|1852|1857|1851|1858|1852|1856.9|1850.9|16
1602811500000|2020-10-16 01:25:00|1857.3|1851.3|1856.1|1850.1|1857.3|1851.3|1855.5|1849.5|26
1602811800000|2020-10-16 01:30:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602812100000|2020-10-16 01:35:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1602812400000|2020-10-16 01:40:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602812700000|2020-10-16 01:45:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1602813300000|2020-10-16 01:55:00|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1
1602813600000|2020-10-16 02:00:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602813900000|2020-10-16 02:05:00|1856.3|1850.3|1856|1850|1856.3|1850.3|1855.9|1849.9|4
1602814200000|2020-10-16 02:10:00|1856.1|1850.1|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|5
1602814500000|2020-10-16 02:15:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1602815100000|2020-10-16 02:25:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1602815400000|2020-10-16 02:30:00|1857|1851|1856.8|1850.8|1857|1851|1856.5|1850.5|6
1602815700000|2020-10-16 02:35:00|1857.1|1851.1|1857.4|1851.4|1857.4|1851.4|1857.1|1851.1|4
1602816000000|2020-10-16 02:40:00|1857.6|1851.6|1857.6|1851.6|1857.8|1851.8|1857.6|1851.6|3
1602816900000|2020-10-16 02:55:00|1857.4|1851.4|1857.6|1851.6|1857.8|1851.8|1857.4|1851.4|6
1602817200000|2020-10-16 03:00:00|1857.8|1851.8|1858.9|1852.9|1859.5|1853.5|1857.6|1851.6|21
1602817500000|2020-10-16 03:05:00|1858.6|1852.6|1858.9|1852.9|1858.9|1852.9|1858.6|1852.6|6
1602817800000|2020-10-16 03:10:00|1859.1|1853.1|1859.1|1853.1|1859.1|1853.1|1858.9|1852.9|3
1602818100000|2020-10-16 03:15:00|1858.9|1852.9|1858.8|1852.8|1859|1853|1858.8|1852.8|4
1602818400000|2020-10-16 03:20:00|1858.9|1852.9|1857.4|1851.4|1858.9|1852.9|1857.4|1851.4|9
1602818700000|2020-10-16 03:25:00|1857.5|1851.5|1857.4|1851.4|1857.6|1851.6|1856.8|1850.8|13
1602819000000|2020-10-16 03:30:00|1857.5|1851.5|1857.5|1851.5|1857.6|1851.6|1857.3|1851.3|7
1602819300000|2020-10-16 03:35:00|1857.6|1851.6|1859.1|1853.1|1859.1|1853.1|1857.6|1851.6|11
1602819600000|2020-10-16 03:40:00|1859.4|1853.4|1859.4|1853.4|1859.4|1853.4|1859.4|1853.4|1
1602819900000|2020-10-16 03:45:00|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1
1602820200000|2020-10-16 03:50:00|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1
1602820500000|2020-10-16 03:55:00|1859.6|1853.6|1858.4|1852.4|1859.6|1853.6|1858.4|1852.4|9
1602820800000|2020-10-16 04:00:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858.4|1852.4|6
1602821100000|2020-10-16 04:05:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1602821400000|2020-10-16 04:10:00|1858.6|1852.6|1858.8|1852.8|1858.8|1852.8|1858.6|1852.6|4
1602821700000|2020-10-16 04:15:00|1858.6|1852.6|1858|1852|1858.6|1852.6|1858|1852|5
1602822300000|2020-10-16 04:25:00|1858.3|1852.3|1858|1852|1858.3|1852.3|1858|1852|2
1602822600000|2020-10-16 04:30:00|1857.8|1851.8|1858.1|1852.1|1858.1|1852.1|1857.8|1851.8|2
1602822900000|2020-10-16 04:35:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.3|1852.3|3
1602823200000|2020-10-16 04:40:00|1858.5|1852.5|1858.8|1852.8|1858.8|1852.8|1858.5|1852.5|2
1602823800000|2020-10-16 04:50:00|1858.6|1852.6|1858.4|1852.4|1858.6|1852.6|1858.4|1852.4|2
1602824400000|2020-10-16 05:00:00|1858.5|1852.5|1858.6|1852.6|1858.6|1852.6|1858.5|1852.5|2
1602824700000|2020-10-16 05:05:00|1858.5|1852.5|1857.8|1851.8|1858.5|1852.5|1857.8|1851.8|3
1602825000000|2020-10-16 05:10:00|1857.6|1851.6|1857.8|1851.8|1857.9|1851.9|1857.1|1851.1|5
1602825300000|2020-10-16 05:15:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1602825600000|2020-10-16 05:20:00|1856.9|1850.9|1856.5|1850.5|1857|1851|1856.4|1850.4|12
1602825900000|2020-10-16 05:25:00|1856.6|1850.6|1857|1851|1857|1851|1856.6|1850.6|2
1602826200000|2020-10-16 05:30:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.6|1850.6|2
1602826800000|2020-10-16 05:40:00|1856.4|1850.4|1856.5|1850.5|1856.5|1850.5|1855.5|1849.5|10
1602827100000|2020-10-16 05:45:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1854|1848|9
1602827400000|2020-10-16 05:50:00|1854.1|1848.1|1855.8|1849.8|1855.8|1849.8|1853.9|1847.9|12
1602827700000|2020-10-16 05:55:00|1856.3|1850.3|1855.5|1849.5|1856.3|1850.3|1855.5|1849.5|10
1602828000000|2020-10-16 06:00:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1854.4|1848.4|8
1602828600000|2020-10-16 06:10:00|1856|1850|1854.9|1848.9|1856|1850|1854.8|1848.8|20
1602829200000|2020-10-16 06:20:00|1855.1|1849.1|1854.4|1848.4|1855.5|1849.5|1854.4|1848.4|13
1602829500000|2020-10-16 06:25:00|1854.6|1848.6|1854.4|1848.4|1854.6|1848.6|1854.3|1848.3|4
1602829800000|2020-10-16 06:30:00|1854.9|1848.9|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|11
1602830100000|2020-10-16 06:35:00|1855.3|1849.3|1856.3|1850.3|1856.5|1850.5|1854.8|1848.8|12
1602830400000|2020-10-16 06:40:00|1856|1850|1856.9|1850.9|1857.4|1851.4|1856|1850|9
1602830700000|2020-10-16 06:45:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|10
1602831000000|2020-10-16 06:50:00|1856.5|1850.5|1856.4|1850.4|1856.8|1850.8|1856.4|1850.4|4
1602831300000|2020-10-16 06:55:00|1856.3|1850.3|1857.5|1851.5|1858|1852|1856.3|1850.3|14
1602831600000|2020-10-16 07:00:00|1857.8|1851.8|1860|1854|1860|1854|1857.5|1851.5|48
1602831900000|2020-10-16 07:05:00|1860.3|1854.3|1860.8|1854.8|1862|1856|1859.3|1853.3|34
1602832200000|2020-10-16 07:10:00|1861|1855|1863|1857|1863.5|1857.5|1861|1855|17
1602832500000|2020-10-16 07:15:00|1863.5|1857.5|1864|1858|1865.5|1859.5|1863.5|1857.5|36
1602832800000|2020-10-16 07:20:00|1863.8|1857.8|1864|1858|1864.5|1858.5|1863.8|1857.8|16
1602833100000|2020-10-16 07:25:00|1864.3|1858.3|1865.8|1859.8|1865.8|1859.8|1863.8|1857.8|15
1602833400000|2020-10-16 07:30:00|1865.5|1859.5|1864.3|1858.3|1865.5|1859.5|1864|1858|11
1602833700000|2020-10-16 07:35:00|1863.8|1857.8|1860.8|1854.8|1863.8|1857.8|1860.8|1854.8|12
1602834000000|2020-10-16 07:40:00|1861.3|1855.3|1862.8|1856.8|1862.8|1856.8|1861.3|1855.3|5
1602834300000|2020-10-16 07:45:00|1863|1857|1862.8|1856.8|1863.3|1857.3|1862|1856|12
1602834600000|2020-10-16 07:50:00|1863|1857|1864.8|1858.8|1864.8|1858.8|1863|1857|15
1602834900000|2020-10-16 07:55:00|1865|1859|1864.8|1858.8|1865|1859|1864.8|1858.8|2
1602835200000|2020-10-16 08:00:00|1864.3|1858.3|1864.3|1858.3|1864.8|1858.8|1863.8|1857.8|23
1602835500000|2020-10-16 08:05:00|1864.5|1858.5|1864.3|1858.3|1865|1859|1863.8|1857.8|11
1602835800000|2020-10-16 08:10:00|1864|1858|1865.8|1859.8|1866.8|1860.8|1863.8|1857.8|34
1602836100000|2020-10-16 08:15:00|1866|1860|1863.8|1857.8|1867|1861|1863.8|1857.8|26
1602836400000|2020-10-16 08:20:00|1863.3|1857.3|1864|1858|1864.5|1858.5|1863.3|1857.3|7
1602836700000|2020-10-16 08:25:00|1864.3|1858.3|1864.5|1858.5|1864.5|1858.5|1863.8|1857.8|8
1602837000000|2020-10-16 08:30:00|1864.3|1858.3|1862.8|1856.8|1864.8|1858.8|1861.3|1855.3|27
1602837300000|2020-10-16 08:35:00|1862.5|1856.5|1861.3|1855.3|1862.8|1856.8|1861|1855|22
1602837600000|2020-10-16 08:40:00|1860.5|1854.5|1859.5|1853.5|1860.5|1854.5|1859|1853|25
1602837900000|2020-10-16 08:45:00|1859.8|1853.8|1860|1854|1860.3|1854.3|1858.8|1852.8|23
1602838200000|2020-10-16 08:50:00|1860.3|1854.3|1857.3|1851.3|1860.8|1854.8|1856.5|1850.5|30
1602838500000|2020-10-16 08:55:00|1856.8|1850.8|1859.3|1853.3|1859.8|1853.8|1856.5|1850.5|30
1602838800000|2020-10-16 09:00:00|1859|1853|1860|1854|1861|1855|1859|1853|33
1602839100000|2020-10-16 09:05:00|1859.8|1853.8|1858.3|1852.3|1861|1855|1857.3|1851.3|20
1602839400000|2020-10-16 09:10:00|1858.5|1852.5|1857|1851|1859|1853|1856.3|1850.3|28
1602839700000|2020-10-16 09:15:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.3|1850.3|27
1602840000000|2020-10-16 09:20:00|1858.5|1852.5|1858.8|1852.8|1859.8|1853.8|1858.3|1852.3|17
1602840300000|2020-10-16 09:25:00|1859|1853|1858.8|1852.8|1859.3|1853.3|1857|1851|21
1602840600000|2020-10-16 09:30:00|1859|1853|1858.8|1852.8|1859|1853|1857.5|1851.5|10
1602840900000|2020-10-16 09:35:00|1859|1853|1859|1853|1859.8|1853.8|1859|1853|11
1602841200000|2020-10-16 09:40:00|1859.3|1853.3|1859|1853|1860.3|1854.3|1859|1853|10
1602841500000|2020-10-16 09:45:00|1858.8|1852.8|1858.5|1852.5|1859.3|1853.3|1858|1852|16
1602841800000|2020-10-16 09:50:00|1858.3|1852.3|1859.3|1853.3|1859.3|1853.3|1858.3|1852.3|15
1602842100000|2020-10-16 09:55:00|1859.5|1853.5|1860.8|1854.8|1860.8|1854.8|1859.3|1853.3|9
1602842400000|2020-10-16 10:00:00|1861|1855|1861.5|1855.5|1862.3|1856.3|1861|1855|20
1602842700000|2020-10-16 10:05:00|1861.8|1855.8|1862|1856|1862.8|1856.8|1861.5|1855.5|19
1602843000000|2020-10-16 10:10:00|1862.3|1856.3|1861.3|1855.3|1862.3|1856.3|1860.5|1854.5|14
1602843300000|2020-10-16 10:15:00|1861|1855|1861.8|1855.8|1861.8|1855.8|1859.8|1853.8|20
1602843600000|2020-10-16 10:20:00|1862|1856|1861.8|1855.8|1862|1856|1861.8|1855.8|6
1602843900000|2020-10-16 10:25:00|1862|1856|1863.3|1857.3|1863.5|1857.5|1861.8|1855.8|11
1602844200000|2020-10-16 10:30:00|1863|1857|1864|1858|1864.3|1858.3|1862.8|1856.8|18
1602844500000|2020-10-16 10:35:00|1863.8|1857.8|1864.3|1858.3|1864.8|1858.8|1863.8|1857.8|18
1602844800000|2020-10-16 10:40:00|1864.5|1858.5|1864.3|1858.3|1864.5|1858.5|1863|1857|27
1602845100000|2020-10-16 10:45:00|1864.5|1858.5|1866.3|1860.3|1866.8|1860.8|1864.3|1858.3|18
1602845400000|2020-10-16 10:50:00|1866.5|1860.5|1865|1859|1866.5|1860.5|1864.8|1858.8|29
1602845700000|2020-10-16 10:55:00|1865.3|1859.3|1866.3|1860.3|1866.3|1860.3|1865.3|1859.3|12
1602846300000|2020-10-16 11:05:00|1866.8|1860.8|1866.3|1860.3|1866.8|1860.8|1865.8|1859.8|5
1602846600000|2020-10-16 11:10:00|1866.5|1860.5|1864.8|1858.8|1866.5|1860.5|1864.8|1858.8|13
1602846900000|2020-10-16 11:15:00|1865.3|1859.3|1865.8|1859.8|1866.3|1860.3|1864.8|1858.8|17
1602847200000|2020-10-16 11:20:00|1866|1860|1866.3|1860.3|1866.3|1860.3|1866|1860|2
1602847500000|2020-10-16 11:25:00|1866.5|1860.5|1867.8|1861.8|1867.8|1861.8|1866.5|1860.5|11
1602847800000|2020-10-16 11:30:00|1867.5|1861.5|1867.8|1861.8|1867.8|1861.8|1867.3|1861.3|5
1602848100000|2020-10-16 11:35:00|1867.3|1861.3|1866.8|1860.8|1867.8|1861.8|1866.8|1860.8|12
1602848400000|2020-10-16 11:40:00|1867|1861|1867|1861|1867.8|1861.8|1866.8|1860.8|10
1602848700000|2020-10-16 11:45:00|1867.3|1861.3|1867.8|1861.8|1867.8|1861.8|1867.3|1861.3|7
1602849000000|2020-10-16 11:50:00|1867.3|1861.3|1866.5|1860.5|1867.3|1861.3|1866.3|1860.3|10
1602849300000|2020-10-16 11:55:00|1866.3|1860.3|1866.8|1860.8|1867|1861|1865.3|1859.3|33
1602849600000|2020-10-16 12:00:00|1867.3|1861.3|1870.3|1864.3|1871|1865|1867.3|1861.3|25
1602849900000|2020-10-16 12:05:00|1870.5|1864.5|1870.8|1864.8|1871.3|1865.3|1870.3|1864.3|22
1602850200000|2020-10-16 12:10:00|1870.5|1864.5|1871.8|1865.8|1871.8|1865.8|1870.3|1864.3|20
1602850500000|2020-10-16 12:15:00|1872|1866|1874|1868|1875|1869|1871.8|1865.8|27
1602850800000|2020-10-16 12:20:00|1874.3|1868.3|1870.5|1864.5|1874.3|1868.3|1870|1864|33
1602851100000|2020-10-16 12:25:00|1870.8|1864.8|1870.5|1864.5|1871|1865|1869.8|1863.8|13
1602851400000|2020-10-16 12:30:00|1870|1864|1869.3|1863.3|1870.5|1864.5|1869.3|1863.3|15
1602851700000|2020-10-16 12:35:00|1869.5|1863.5|1870.8|1864.8|1872.3|1866.3|1869.5|1863.5|40
1602852000000|2020-10-16 12:40:00|1870.5|1864.5|1870.8|1864.8|1871|1865|1870.3|1864.3|12
1602852300000|2020-10-16 12:45:00|1871|1865|1871|1865|1871.8|1865.8|1871|1865|12
1602852600000|2020-10-16 12:50:00|1870.8|1864.8|1871|1865|1871.3|1865.3|1870.5|1864.5|6
1602852900000|2020-10-16 12:55:00|1871.3|1865.3|1871.3|1865.3|1872|1866|1870.8|1864.8|20
1602853200000|2020-10-16 13:00:00|1871|1865|1870.3|1864.3|1871.5|1865.5|1870|1864|28
1602853500000|2020-10-16 13:05:00|1870.5|1864.5|1870.8|1864.8|1871.5|1865.5|1870.3|1864.3|58
1602853800000|2020-10-16 13:10:00|1870.5|1864.5|1869.5|1863.5|1870.8|1864.8|1869|1863|28
1602854100000|2020-10-16 13:15:00|1869.8|1863.8|1870.5|1864.5|1870.5|1864.5|1869.5|1863.5|18
1602854400000|2020-10-16 13:20:00|1870.8|1864.8|1871.5|1865.5|1871.5|1865.5|1870.8|1864.8|9
1602854700000|2020-10-16 13:25:00|1871.8|1865.8|1872.8|1866.8|1872.8|1866.8|1871.3|1865.3|15
1602855000000|2020-10-16 13:30:00|1872.5|1866.5|1871.5|1865.5|1873.5|1867.5|1870.5|1864.5|22
1602855300000|2020-10-16 13:35:00|1871.3|1865.3|1873|1867|1873|1867|1870.3|1864.3|19
1602855600000|2020-10-16 13:40:00|1873.3|1867.3|1871.8|1865.8|1873.5|1867.5|1871.3|1865.3|24
1602855900000|2020-10-16 13:45:00|1872|1866|1872.5|1866.5|1872.5|1866.5|1870.8|1864.8|36
1602856200000|2020-10-16 13:50:00|1872.8|1866.8|1872.3|1866.3|1872.8|1866.8|1871.8|1865.8|14
1602856500000|2020-10-16 13:55:00|1872|1866|1872.8|1866.8|1872.8|1866.8|1872|1866|4
1602856800000|2020-10-16 14:00:00|1872.5|1866.5|1874.8|1868.8|1874.8|1868.8|1872|1866|25
1602857100000|2020-10-16 14:05:00|1875|1869|1874.3|1868.3|1875|1869|1873.8|1867.8|15
1602857400000|2020-10-16 14:10:00|1874.8|1868.8|1874.8|1868.8|1874.8|1868.8|1874.5|1868.5|7
1602857700000|2020-10-16 14:15:00|1875|1869|1874.8|1868.8|1875|1869|1874.8|1868.8|4
1602858000000|2020-10-16 14:20:00|1874.3|1868.3|1872.3|1866.3|1874.3|1868.3|1872.3|1866.3|18
1602858300000|2020-10-16 14:25:00|1872.8|1866.8|1874|1868|1874.8|1868.8|1872|1866|30
1602858600000|2020-10-16 14:30:00|1873.8|1867.8|1872|1866|1874|1868|1871.3|1865.3|51
1602858900000|2020-10-16 14:35:00|1872.3|1866.3|1873|1867|1873.8|1867.8|1871.3|1865.3|45
1602859200000|2020-10-16 14:40:00|1872.8|1866.8|1871.5|1865.5|1873.3|1867.3|1871|1865|30
1602859500000|2020-10-16 14:45:00|1871.8|1865.8|1872.3|1866.3|1873.5|1867.5|1871.3|1865.3|39
1602859800000|2020-10-16 14:50:00|1872.5|1866.5|1874.5|1868.5|1875|1869|1872.5|1866.5|20
1602860100000|2020-10-16 14:55:00|1874.3|1868.3|1873.3|1867.3|1874.3|1868.3|1870.8|1864.8|56
1602860400000|2020-10-16 15:00:00|1873|1867|1873.3|1867.3|1874|1868|1872.5|1866.5|19
1602860700000|2020-10-16 15:05:00|1872.8|1866.8|1873.3|1867.3|1873.3|1867.3|1872.8|1866.8|7
1602861000000|2020-10-16 15:10:00|1873|1867|1872|1866|1873.3|1867.3|1871.3|1865.3|15
1602861300000|2020-10-16 15:15:00|1871.8|1865.8|1871.8|1865.8|1872.3|1866.3|1871.8|1865.8|19
1602861600000|2020-10-16 15:20:00|1872|1866|1871.8|1865.8|1872.3|1866.3|1870.3|1864.3|36
1602861900000|2020-10-16 15:25:00|1871|1865|1871.8|1865.8|1872.3|1866.3|1869.8|1863.8|26
1602862200000|2020-10-16 15:30:00|1872|1866|1870.3|1864.3|1875.3|1869.3|1870.3|1864.3|157
1602862500000|2020-10-16 15:35:00|1870|1864|1868.8|1862.8|1870.3|1864.3|1864.5|1858.5|72
1602862800000|2020-10-16 15:40:00|1869|1863|1867|1861|1870.3|1864.3|1866|1860|28
1602863100000|2020-10-16 15:45:00|1867.5|1861.5|1868.3|1862.3|1868.3|1862.3|1866.3|1860.3|19
1602863400000|2020-10-16 15:50:00|1868.8|1862.8|1867.5|1861.5|1869|1863|1867.3|1861.3|20
1602863700000|2020-10-16 15:55:00|1867.8|1861.8|1867.8|1861.8|1868.8|1862.8|1867.5|1861.5|10
1602864000000|2020-10-16 16:00:00|1867.5|1861.5|1868|1862|1868|1862|1867.5|1861.5|5
1602864300000|2020-10-16 16:05:00|1867.8|1861.8|1867.5|1861.5|1867.8|1861.8|1865.5|1859.5|16
1602864600000|2020-10-16 16:10:00|1868.3|1862.3|1868.8|1862.8|1869|1863|1867.8|1861.8|7
1602864900000|2020-10-16 16:15:00|1869|1863|1869.8|1863.8|1870.8|1864.8|1869|1863|14
1602865200000|2020-10-16 16:20:00|1869.5|1863.5|1868|1862|1869.5|1863.5|1868|1862|7
1602865500000|2020-10-16 16:25:00|1868.8|1862.8|1868|1862|1869|1863|1868|1862|5
1602865800000|2020-10-16 16:30:00|1867.5|1861.5|1867.8|1861.8|1867.8|1861.8|1867|1861|5
1602866100000|2020-10-16 16:35:00|1868|1862|1871.5|1865.5|1871.8|1865.8|1867.8|1861.8|20
1602866400000|2020-10-16 16:40:00|1870|1864|1869.8|1863.8|1870.5|1864.5|1869.5|1863.5|13
1602866700000|2020-10-16 16:45:00|1870|1864|1867.8|1861.8|1870|1864|1867.8|1861.8|15
1602867000000|2020-10-16 16:50:00|1868|1862|1868.8|1862.8|1868.8|1862.8|1868|1862|4
1603065600000|2020-10-19 00:00:00|1870|1857|1867.1|1860.1|1870|1860.1|1867.1|1857|2
1603065900000|2020-10-19 00:05:00|1866.5|1859.5|1867.3|1860.3|1867.3|1860.3|1866.5|1859.5|3
1603066200000|2020-10-19 00:10:00|1867.4|1860.4|1867.4|1860.4|1867.5|1860.5|1867.4|1860.4|3
1603066500000|2020-10-19 00:15:00|1867.3|1860.3|1867.6|1860.6|1867.6|1860.6|1867|1860|4
1603066800000|2020-10-19 00:20:00|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1
1603067100000|2020-10-19 00:25:00|1867.3|1860.3|1867.3|1860.3|1867.3|1860.3|1867.3|1860.3|1
1603067400000|2020-10-19 00:30:00|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1
1603067700000|2020-10-19 00:35:00|1867.6|1860.6|1867.8|1860.8|1868.3|1861.3|1867.5|1860.5|6
1603068300000|2020-10-19 00:45:00|1868.3|1861.3|1868.3|1861.3|1868.3|1861.3|1868.3|1861.3|1
1603068900000|2020-10-19 00:55:00|1868.5|1861.5|1869.6|1862.6|1869.6|1862.6|1868.5|1861.5|7
1603069200000|2020-10-19 01:00:00|1869.8|1862.8|1870.3|1863.3|1871.3|1864.3|1869.8|1862.8|22
1603069500000|2020-10-19 01:05:00|1869.9|1862.9|1871|1864|1871.3|1864.3|1869.9|1862.9|30
1603070100000|2020-10-19 01:15:00|1870.8|1863.8|1870.9|1863.9|1870.9|1863.9|1870.5|1863.5|4
1603070400000|2020-10-19 01:20:00|1870.8|1863.8|1870.5|1863.5|1870.8|1863.8|1870.3|1863.3|4
1603070700000|2020-10-19 01:25:00|1870.3|1863.3|1871|1864|1871|1864|1870.3|1863.3|3
1603071000000|2020-10-19 01:30:00|1870.8|1863.8|1871|1864|1871|1864|1870.5|1863.5|6
1603071300000|2020-10-19 01:35:00|1871.1|1864.1|1871.1|1864.1|1871.1|1864.1|1871|1864|3
1603071600000|2020-10-19 01:40:00|1871.3|1864.3|1869.6|1862.6|1871.3|1864.3|1869|1862|12
1603071900000|2020-10-19 01:45:00|1869|1862|1870.3|1863.3|1870.3|1863.3|1869|1862|9
1603072200000|2020-10-19 01:50:00|1870.6|1863.6|1870.1|1863.1|1870.6|1863.6|1870|1863|4
1603072800000|2020-10-19 02:00:00|1870|1863|1870|1863|1870|1863|1870|1863|1
1603073100000|2020-10-19 02:05:00|1869.6|1862.6|1867.6|1860.6|1870.1|1863.1|1867.6|1860.6|12
1603073400000|2020-10-19 02:10:00|1867.8|1860.8|1868|1861|1868.1|1861.1|1867.4|1860.4|19
1603073700000|2020-10-19 02:15:00|1867.6|1860.6|1867.6|1860.6|1867.6|1860.6|1867.6|1860.6|1
1603074000000|2020-10-19 02:20:00|1867.8|1860.8|1867.8|1860.8|1867.8|1860.8|1867.8|1860.8|1
1603074300000|2020-10-19 02:25:00|1867.5|1860.5|1867.5|1860.5|1867.6|1860.6|1867.5|1860.5|3
1603074600000|2020-10-19 02:30:00|1867.4|1860.4|1867.3|1860.3|1867.4|1860.4|1867.3|1860.3|2
1603074900000|2020-10-19 02:35:00|1867.5|1860.5|1868|1861|1868|1861|1867.5|1860.5|3
1603075200000|2020-10-19 02:40:00|1867.8|1860.8|1867.3|1860.3|1867.8|1860.8|1867.1|1860.1|5
1603075500000|2020-10-19 02:45:00|1868|1861|1868|1861|1868|1861|1867.8|1860.8|4
1603075800000|2020-10-19 02:50:00|1868.3|1861.3|1867.5|1860.5|1868.3|1861.3|1867.5|1860.5|4
1603076100000|2020-10-19 02:55:00|1868|1861|1868|1861|1868.1|1861.1|1867.6|1860.6|6
1603076400000|2020-10-19 03:00:00|1868.3|1861.3|1868.4|1861.4|1868.5|1861.5|1868.3|1861.3|5
1603076700000|2020-10-19 03:05:00|1868.3|1861.3|1870.8|1863.8|1870.8|1863.8|1868.3|1861.3|12
1603077000000|2020-10-19 03:10:00|1870.6|1863.6|1869.3|1862.3|1870.6|1863.6|1869.1|1862.1|13
1603077300000|2020-10-19 03:15:00|1869|1862|1869|1862|1869.1|1862.1|1868|1861|8
1603077600000|2020-10-19 03:20:00|1869.3|1862.3|1868.8|1861.8|1869.8|1862.8|1868.8|1861.8|9
1603077900000|2020-10-19 03:25:00|1868.6|1861.6|1867.9|1860.9|1868.6|1861.6|1867.9|1860.9|4
1603078200000|2020-10-19 03:30:00|1868|1861|1868.8|1861.8|1868.8|1861.8|1868|1861|3
1603078500000|2020-10-19 03:35:00|1868.9|1861.9|1869|1862|1869.1|1862.1|1868.9|1861.9|4
1603079100000|2020-10-19 03:45:00|1869.3|1862.3|1869.5|1862.5|1869.5|1862.5|1869|1862|5
1603079400000|2020-10-19 03:50:00|1869.9|1862.9|1869.9|1862.9|1869.9|1862.9|1869.9|1862.9|1
1603079700000|2020-10-19 03:55:00|1870|1863|1870.1|1863.1|1870.1|1863.1|1870|1863|2
1603080300000|2020-10-19 04:05:00|1870.5|1863.5|1870.9|1863.9|1870.9|1863.9|1870.5|1863.5|3
1603081500000|2020-10-19 04:25:00|1870.8|1863.8|1870.3|1863.3|1870.8|1863.8|1869.9|1862.9|4
1603081800000|2020-10-19 04:30:00|1870|1863|1870|1863|1870|1863|1870|1863|1
1603082100000|2020-10-19 04:35:00|1870.8|1863.8|1870.8|1863.8|1870.8|1863.8|1870.8|1863.8|1
1603082400000|2020-10-19 04:40:00|1870.6|1863.6|1870.8|1863.8|1870.8|1863.8|1870.6|1863.6|2
1603083300000|2020-10-19 04:55:00|1870.3|1863.3|1870|1863|1870.3|1863.3|1869.8|1862.8|3
1603083600000|2020-10-19 05:00:00|1869.8|1862.8|1867.4|1860.4|1869.8|1862.8|1867.4|1860.4|9
1603083900000|2020-10-19 05:05:00|1866.9|1859.9|1866.8|1859.8|1867.3|1860.3|1866.8|1859.8|8
1603084200000|2020-10-19 05:10:00|1866.9|1859.9|1866.3|1859.3|1867.3|1860.3|1866|1859|10
1603084800000|2020-10-19 05:20:00|1866.8|1859.8|1866.5|1859.5|1866.8|1859.8|1866.5|1859.5|2
1603085400000|2020-10-19 05:30:00|1866.6|1859.6|1865.9|1858.9|1867.4|1860.4|1865.9|1858.9|12
1603085700000|2020-10-19 05:35:00|1866|1859|1866.4|1859.4|1866.8|1859.8|1865.8|1858.8|12
1603086000000|2020-10-19 05:40:00|1866.1|1859.1|1865.6|1858.6|1866.6|1859.6|1865.3|1858.3|16
1603086300000|2020-10-19 05:45:00|1866|1859|1867|1860|1867.6|1860.6|1865.9|1858.9|39
1603086600000|2020-10-19 05:50:00|1866.8|1859.8|1867.8|1860.8|1868.1|1861.1|1866.3|1859.3|42
1603086900000|2020-10-19 05:55:00|1867.5|1860.5|1866.5|1859.5|1868|1861|1866.5|1859.5|15
1603087200000|2020-10-19 06:00:00|1866.6|1859.6|1866.3|1859.3|1866.6|1859.6|1866.3|1859.3|3
1603087500000|2020-10-19 06:05:00|1867.1|1860.1|1865.8|1858.8|1867.1|1860.1|1865.8|1858.8|10
1603087800000|2020-10-19 06:10:00|1865.4|1858.4|1864.8|1857.8|1865.6|1858.6|1864.8|1857.8|8
1603088100000|2020-10-19 06:15:00|1865.4|1858.4|1865.3|1858.3|1865.6|1858.6|1865.1|1858.1|8
1603088400000|2020-10-19 06:20:00|1865|1858|1867.3|1860.3|1867.4|1860.4|1864.9|1857.9|16
1603088700000|2020-10-19 06:25:00|1867.8|1860.8|1868|1861|1868.8|1861.8|1867.8|1860.8|16
1603089000000|2020-10-19 06:30:00|1868.5|1861.5|1868.8|1861.8|1868.8|1861.8|1868.3|1861.3|7
1603089300000|2020-10-19 06:35:00|1868.5|1861.5|1867.3|1860.3|1868.5|1861.5|1867|1860|12
1603089600000|2020-10-19 06:40:00|1867.4|1860.4|1868.1|1861.1|1868.1|1861.1|1867.4|1860.4|7
1603089900000|2020-10-19 06:45:00|1867.9|1860.9|1867.4|1860.4|1867.9|1860.9|1867.3|1860.3|6
1603090200000|2020-10-19 06:50:00|1867.3|1860.3|1867.6|1860.6|1867.9|1860.9|1867|1860|21
1603090500000|2020-10-19 06:55:00|1867.5|1860.5|1867.8|1860.8|1868.5|1861.5|1866.8|1859.8|14
1603090800000|2020-10-19 07:00:00|1867.5|1860.5|1868.8|1861.8|1868.8|1861.8|1867|1860|15
1603091100000|2020-10-19 07:05:00|1869|1862|1869.8|1862.8|1869.8|1862.8|1869|1862|4
1603091400000|2020-10-19 07:10:00|1869.3|1862.3|1869.3|1862.3|1869.8|1862.8|1868.3|1861.3|14
1603091700000|2020-10-19 07:15:00|1868.3|1861.3|1866.8|1859.8|1868.3|1861.3|1866.5|1859.5|11
1603092000000|2020-10-19 07:20:00|1867|1860|1864.8|1857.8|1867.5|1860.5|1864.8|1857.8|15
1603092300000|2020-10-19 07:25:00|1865|1858|1865.8|1858.8|1865.8|1858.8|1864.5|1857.5|8
1603092600000|2020-10-19 07:30:00|1865|1858|1865.3|1858.3|1865.8|1858.8|1865|1858|16
1603092900000|2020-10-19 07:35:00|1865.5|1858.5|1865|1858|1865.8|1858.8|1865|1858|4
1603093200000|2020-10-19 07:40:00|1865.5|1858.5|1865.8|1858.8|1865.8|1858.8|1865.3|1858.3|21
1603093500000|2020-10-19 07:45:00|1865.5|1858.5|1865|1858|1865.5|1858.5|1865|1858|13
1603093800000|2020-10-19 07:50:00|1864.8|1857.8|1865.3|1858.3|1865.5|1858.5|1864.5|1857.5|8
1603094100000|2020-10-19 07:55:00|1864.8|1857.8|1863.8|1856.8|1864.8|1857.8|1862.8|1855.8|14
1603094400000|2020-10-19 08:00:00|1864|1857|1861.8|1854.8|1864.3|1857.3|1860.8|1853.8|81
1603094700000|2020-10-19 08:05:00|1862.3|1855.3|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|9
1603095000000|2020-10-19 08:10:00|1861.5|1854.5|1861.3|1854.3|1861.5|1854.5|1860.8|1853.8|14
1603095300000|2020-10-19 08:15:00|1862|1855|1863.8|1856.8|1864|1857|1860.8|1853.8|19
1603095600000|2020-10-19 08:20:00|1864.3|1857.3|1861.8|1854.8|1864.3|1857.3|1861.3|1854.3|17
1603095900000|2020-10-19 08:25:00|1862|1855|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|6
1603096200000|2020-10-19 08:30:00|1862|1855|1863.3|1856.3|1863.8|1856.8|1861.8|1854.8|28
1603096500000|2020-10-19 08:35:00|1863|1856|1862|1855|1863.3|1856.3|1861.8|1854.8|19
1603096800000|2020-10-19 08:40:00|1862.3|1855.3|1862.8|1855.8|1862.8|1855.8|1861.8|1854.8|15
1603097100000|2020-10-19 08:45:00|1862.3|1855.3|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|8
1603097400000|2020-10-19 08:50:00|1862|1855|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|10
1603097700000|2020-10-19 08:55:00|1862|1855|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|12
1603098000000|2020-10-19 09:00:00|1862.3|1855.3|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|6
1603098600000|2020-10-19 09:10:00|1861.5|1854.5|1861.5|1854.5|1861.8|1854.8|1861.3|1854.3|7
1603098900000|2020-10-19 09:15:00|1861.8|1854.8|1861.8|1855.8|1861.8|1855.8|1861|1854.5|5
1603099200000|2020-10-19 09:20:00|1862.3|1856.3|1861|1855|1862.3|1856.3|1861|1855|5
1603099500000|2020-10-19 09:25:00|1861.3|1855.3|1861|1855|1861.3|1855.3|1861|1855|4
1603099800000|2020-10-19 09:30:00|1860.8|1854.8|1861.8|1855.8|1861.8|1855.8|1860.8|1854.8|9
1603100100000|2020-10-19 09:35:00|1861.5|1855.5|1861.3|1855.3|1861.5|1855.5|1860.8|1854.8|3
1603100400000|2020-10-19 09:40:00|1861.5|1855.5|1861.3|1855.3|1861.8|1855.8|1861.3|1855.3|4
1603100700000|2020-10-19 09:45:00|1861.5|1855.5|1860.8|1854.8|1861.8|1855.8|1860.5|1854.5|7
1603101000000|2020-10-19 09:50:00|1861|1855|1860.8|1854.8|1861.3|1855.3|1860.8|1854.8|6
1603101300000|2020-10-19 09:55:00|1861.3|1855.3|1861.3|1855.3|1861.5|1855.5|1861.3|1855.3|3
1603101600000|2020-10-19 10:00:00|1861.5|1855.5|1861.8|1855.8|1862|1856|1861.5|1855.5|3
1603101900000|2020-10-19 10:05:00|1861.5|1855.5|1861.8|1855.8|1861.8|1855.8|1861.3|1855.3|5
1603102200000|2020-10-19 10:10:00|1861.5|1855.5|1862.3|1856.3|1862.3|1856.3|1861.5|1855.5|40
1603102500000|2020-10-19 10:15:00|1862|1856|1862.3|1856.3|1862.3|1856.3|1861.8|1855.8|16
1603102800000|2020-10-19 10:20:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861.3|1855.3|5
1603103100000|2020-10-19 10:25:00|1861.5|1855.5|1860.3|1854.3|1861.5|1855.5|1860.3|1854.3|7
1603103400000|2020-10-19 10:30:00|1860.5|1854.5|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|7
1603103700000|2020-10-19 10:35:00|1860.8|1854.8|1860.8|1854.8|1861.3|1855.3|1860.3|1854.3|8
1603104000000|2020-10-19 10:40:00|1860.5|1854.5|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|7
1603104300000|2020-10-19 10:45:00|1860|1854|1856.8|1850.8|1860|1854|1856.3|1850.3|22
1603104600000|2020-10-19 10:50:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856.3|1850.3|27
1603104900000|2020-10-19 10:55:00|1856|1850|1855.5|1849.5|1856.5|1850.5|1855.5|1849.5|12
1603105200000|2020-10-19 11:00:00|1855.8|1849.8|1856|1850|1856.3|1850.3|1855.5|1849.5|7
1603105500000|2020-10-19 11:05:00|1856.3|1850.3|1855.8|1849.8|1856.8|1850.8|1855.8|1849.8|17
1603105800000|2020-10-19 11:10:00|1856|1850|1854|1848|1856.5|1850.5|1854|1848|20
1603106100000|2020-10-19 11:15:00|1853.8|1847.8|1852.8|1846.8|1853.8|1847.8|1852.3|1846.3|43
1603106400000|2020-10-19 11:20:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852|1846|22
1603106700000|2020-10-19 11:25:00|1852.5|1846.5|1852.5|1846.5|1853.3|1847.3|1852.3|1846.3|23
1603107000000|2020-10-19 11:30:00|1852.3|1846.3|1852.3|1846.3|1853|1847|1852|1846|21
1603107300000|2020-10-19 11:35:00|1852.5|1846.5|1856.8|1850.8|1856.8|1850.8|1852.5|1846.5|34
1603107600000|2020-10-19 11:40:00|1857|1851|1856.3|1850.3|1857.3|1851.3|1856|1850|10
1603107900000|2020-10-19 11:45:00|1856.5|1850.5|1857.8|1851.8|1859|1853|1856.5|1850.5|22
1603108200000|2020-10-19 11:50:00|1857.5|1851.5|1855|1849|1857.8|1851.8|1855|1849|25
1603108500000|2020-10-19 11:55:00|1855.3|1849.3|1864|1858|1864.8|1858.8|1855.3|1849.3|156
1603108800000|2020-10-19 12:00:00|1864.3|1858.3|1862|1856|1864.3|1858.3|1860.3|1854.3|47
1603109100000|2020-10-19 12:05:00|1862.3|1856.3|1860.3|1854.3|1862.3|1856.3|1860|1854|26
1603109400000|2020-10-19 12:10:00|1860|1854|1861|1855|1862.8|1856.8|1859.5|1853.5|38
1603109700000|2020-10-19 12:15:00|1861.3|1855.3|1860|1854|1861.3|1855.3|1858.8|1852.8|24
1603110000000|2020-10-19 12:20:00|1859.8|1853.8|1860.5|1854.5|1861|1855|1859.3|1853.3|19
1603110300000|2020-10-19 12:25:00|1860.8|1854.8|1860.5|1854.5|1861|1855|1860.3|1854.3|22
1603110600000|2020-10-19 12:30:00|1860.8|1854.8|1861.8|1855.8|1862.5|1856.5|1860.8|1854.8|22
1603110900000|2020-10-19 12:35:00|1861.5|1855.5|1866|1860|1866|1860|1861.5|1855.5|35
1603111200000|2020-10-19 12:40:00|1865.8|1859.8|1863.8|1857.8|1866|1860|1863.8|1857.8|32
1603111500000|2020-10-19 12:45:00|1863.5|1857.5|1862|1856|1864|1858|1861.8|1855.8|20
1603111800000|2020-10-19 12:50:00|1862.3|1856.3|1861|1855|1862.5|1856.5|1860.8|1854.8|28
1603112100000|2020-10-19 12:55:00|1861.3|1855.3|1860.3|1854.3|1861.3|1855.3|1859.5|1853.5|37
1603112400000|2020-10-19 13:00:00|1860|1854|1860.5|1854.5|1861.3|1855.3|1859|1853|68
1603112700000|2020-10-19 13:05:00|1860.3|1854.3|1862.3|1856.3|1862.3|1856.3|1859.3|1853.3|37
1603113000000|2020-10-19 13:10:00|1862|1856|1862.3|1856.3|1862.5|1856.5|1861|1855|44
1603113300000|2020-10-19 13:15:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861|1855|45
1603113600000|2020-10-19 13:20:00|1861|1855|1861.3|1855.3|1861.8|1855.8|1861|1855|7
1603113900000|2020-10-19 13:25:00|1861.5|1855.5|1861.5|1855.5|1862.3|1856.3|1861.3|1855.3|25
1603114200000|2020-10-19 13:30:00|1861.3|1855.3|1862|1856|1863|1857|1861|1855|47
1603114500000|2020-10-19 13:35:00|1862.3|1856.3|1861.3|1855.3|1862.8|1856.8|1861|1855|18
1603114800000|2020-10-19 13:40:00|1861.5|1855.5|1860.8|1854.8|1861.5|1855.5|1860.5|1854.5|13
1603115100000|2020-10-19 13:45:00|1860.5|1854.5|1861.3|1855.3|1861.3|1855.3|1859.8|1853.8|11
1603115400000|2020-10-19 13:50:00|1860.5|1854.5|1859.8|1853.8|1860.8|1854.8|1859.8|1853.8|18
1603115700000|2020-10-19 13:55:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.8|1853.8|19
1603116000000|2020-10-19 14:00:00|1861.5|1855.5|1860|1854|1862.5|1856.5|1859.3|1853.3|27
1603116300000|2020-10-19 14:05:00|1860.3|1854.3|1860.8|1854.8|1860.8|1854.8|1859.5|1853.5|6
1603116600000|2020-10-19 14:10:00|1861|1855|1862.5|1856.5|1862.5|1856.5|1861|1855|13
1603116900000|2020-10-19 14:15:00|1862.3|1856.3|1862.8|1856.8|1863.3|1857.3|1862.3|1856.3|6
1603117200000|2020-10-19 14:20:00|1863|1857|1865|1859|1865.5|1859.5|1863|1857|22
1603117500000|2020-10-19 14:25:00|1864.8|1858.8|1864.3|1858.3|1865.3|1859.3|1863.8|1857.8|21
1603117800000|2020-10-19 14:30:00|1864.5|1858.5|1864.8|1858.8|1865.5|1859.5|1864.3|1858.3|14
1603118100000|2020-10-19 14:35:00|1864.5|1858.5|1862.3|1856.3|1864.5|1858.5|1861.3|1855.3|33
1603118400000|2020-10-19 14:40:00|1862|1856|1860.3|1854.3|1862|1856|1859.8|1853.8|23
1603118700000|2020-10-19 14:45:00|1859.8|1853.8|1860.3|1854.3|1860.8|1854.8|1859|1853|19
1603119000000|2020-10-19 14:50:00|1859.8|1853.8|1858.3|1852.3|1859.8|1853.8|1858.3|1852.3|32
1603119300000|2020-10-19 14:55:00|1858.5|1852.5|1858.8|1852.8|1859.8|1853.8|1858|1852|21
1603119600000|2020-10-19 15:00:00|1859|1853|1858.8|1852.8|1859.5|1853.5|1858.8|1852.8|12
1603119900000|2020-10-19 15:05:00|1859|1853|1857.3|1851.3|1859|1853|1857.3|1851.3|9
1603120200000|2020-10-19 15:10:00|1857.5|1851.5|1856.8|1850.8|1857.8|1851.8|1855.3|1849.3|33
1603120500000|2020-10-19 15:15:00|1856.5|1850.5|1856.8|1850.8|1857|1851|1856.3|1850.3|12
1603120800000|2020-10-19 15:20:00|1857|1851|1856.3|1850.3|1857.5|1851.5|1856|1850|18
1603121100000|2020-10-19 15:25:00|1856.5|1850.5|1857.5|1851.5|1858|1852|1856.3|1850.3|16
1603121400000|2020-10-19 15:30:00|1857.8|1851.8|1857.3|1851.3|1857.8|1851.8|1855.3|1849.3|21
1603121700000|2020-10-19 15:35:00|1857|1851|1855.3|1849.3|1857.3|1851.3|1855|1849|22
1603122000000|2020-10-19 15:40:00|1855.5|1849.5|1854.8|1848.8|1856|1850|1854.5|1848.5|12
1603122300000|2020-10-19 15:45:00|1855|1849|1855|1849|1855.3|1849.3|1854.5|1848.5|19
1603122600000|2020-10-19 15:50:00|1855.5|1849.5|1854.8|1848.8|1855.5|1849.5|1854.8|1848.8|3
1603122900000|2020-10-19 15:55:00|1855|1849|1854.8|1848.8|1855.3|1849.3|1854.8|1848.8|6
1603123200000|2020-10-19 16:00:00|1855.3|1849.3|1853.8|1847.8|1855.3|1849.3|1853.8|1847.8|7
1603123500000|2020-10-19 16:05:00|1854|1848|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|4
1603123800000|2020-10-19 16:10:00|1854.8|1848.8|1852.8|1846.8|1854.8|1848.8|1852.8|1846.8|8
1603124100000|2020-10-19 16:15:00|1851.3|1845.3|1851.5|1845.5|1851.8|1845.8|1850.8|1844.8|17
1603124400000|2020-10-19 16:20:00|1851|1845|1851|1845|1851|1845|1850.8|1844.8|3
1603124700000|2020-10-19 16:25:00|1850.8|1844.8|1849.8|1843.8|1850.8|1844.8|1849|1843|13
1603125000000|2020-10-19 16:30:00|1850|1844|1850.3|1844.3|1851.3|1845.3|1849.3|1843.3|15
1603125300000|2020-10-19 16:35:00|1850.5|1844.5|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|8
1603125600000|2020-10-19 16:40:00|1849.8|1843.8|1849.3|1843.3|1850|1844|1849|1843|10
1603125900000|2020-10-19 16:45:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|6
1603126200000|2020-10-19 16:50:00|1849|1843|1846.8|1840.8|1849|1843|1846.5|1840.5|9
1603126500000|2020-10-19 16:55:00|1847|1841|1847|1841|1847.3|1841.3|1845|1839|28
1603152000000|2020-10-20 00:00:00|1846.3|1840.3|1846.6|1840.6|1846.6|1840.6|1846.3|1840.3|2
1603152300000|2020-10-20 00:05:00|1846.4|1840.4|1846.6|1840.6|1846.6|1840.6|1846.3|1840.3|4
1603152600000|2020-10-20 00:10:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1603152900000|2020-10-20 00:15:00|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1
1603153800000|2020-10-20 00:30:00|1846.4|1840.4|1846.6|1840.6|1846.6|1840.6|1846.1|1840.1|3
1603154100000|2020-10-20 00:35:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.9|1840.9|4
1603154400000|2020-10-20 00:40:00|1848|1842|1848.1|1842.1|1848.1|1842.1|1848|1842|2
1603154700000|2020-10-20 00:45:00|1848.3|1842.3|1849|1843|1849|1843|1848.3|1842.3|8
1603155000000|2020-10-20 00:50:00|1848.8|1842.8|1848.9|1842.9|1849.1|1843.1|1848.3|1842.3|10
1603155300000|2020-10-20 00:55:00|1849.1|1843.1|1850.3|1844.3|1850.3|1844.3|1849.1|1843.1|8
1603155600000|2020-10-20 01:00:00|1850.1|1844.1|1852.5|1846.5|1852.8|1846.8|1849.5|1843.5|51
1603155900000|2020-10-20 01:05:00|1852.6|1846.6|1851.4|1845.4|1853.1|1847.1|1851.4|1845.4|28
1603156200000|2020-10-20 01:10:00|1851.1|1845.1|1853|1847|1853|1847|1851|1845|22
1603156500000|2020-10-20 01:15:00|1853.1|1847.1|1854.3|1848.3|1854.6|1848.6|1853.1|1847.1|14
1603156800000|2020-10-20 01:20:00|1853.9|1847.9|1854.6|1848.6|1854.6|1848.6|1853.9|1847.9|7
1603157100000|2020-10-20 01:25:00|1854.1|1848.1|1854.4|1848.4|1854.4|1848.4|1854.1|1848.1|3
1603157400000|2020-10-20 01:30:00|1854.3|1848.3|1853.1|1847.1|1854.3|1848.3|1853|1847|5
1603157700000|2020-10-20 01:35:00|1853|1847|1853.6|1847.6|1853.6|1847.6|1853|1847|6
1603158000000|2020-10-20 01:40:00|1853.5|1847.5|1854.3|1848.3|1854.5|1848.5|1853.4|1847.4|8
1603158300000|2020-10-20 01:45:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|2
1603159200000|2020-10-20 02:00:00|1853.8|1847.8|1853.1|1847.1|1853.8|1847.8|1853|1847|4
1603159500000|2020-10-20 02:05:00|1853|1847|1854.3|1848.3|1854.6|1848.6|1852.9|1846.9|10
1603159800000|2020-10-20 02:10:00|1854.1|1848.1|1853|1847|1854.1|1848.1|1853|1847|7
1603160700000|2020-10-20 02:25:00|1853.3|1847.3|1853.4|1847.4|1853.4|1847.4|1853.3|1847.3|2
1603161000000|2020-10-20 02:30:00|1853.3|1847.3|1852.5|1846.5|1853.3|1847.3|1852.5|1846.5|4
1603161300000|2020-10-20 02:35:00|1852.6|1846.6|1853|1847|1853.1|1847.1|1852.6|1846.6|7
1603161600000|2020-10-20 02:40:00|1853.1|1847.1|1853|1847|1853.1|1847.1|1853|1847|2
1603162200000|2020-10-20 02:50:00|1852.8|1846.8|1852.4|1846.4|1852.8|1846.8|1851.6|1845.6|5
1603162500000|2020-10-20 02:55:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1603162800000|2020-10-20 03:00:00|1852.5|1846.5|1852.5|1846.5|1852.8|1846.8|1852.5|1846.5|3
1603163100000|2020-10-20 03:05:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1603163400000|2020-10-20 03:10:00|1852.4|1846.4|1852.3|1846.3|1852.4|1846.4|1852.3|1846.3|2
1603164300000|2020-10-20 03:25:00|1853|1847|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|17
1603164600000|2020-10-20 03:30:00|1853.1|1847.1|1852.8|1846.8|1853.1|1847.1|1852.3|1846.3|8
1603164900000|2020-10-20 03:35:00|1853.3|1847.3|1853.8|1847.8|1853.8|1847.8|1853|1847|5
1603165200000|2020-10-20 03:40:00|1853.6|1847.6|1853|1847|1853.6|1847.6|1852.9|1846.9|5
1603165500000|2020-10-20 03:45:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852.5|1846.5|4
1603166100000|2020-10-20 03:55:00|1852.5|1846.5|1852|1846|1852.5|1846.5|1852|1846|3
1603166400000|2020-10-20 04:00:00|1851.8|1845.8|1851.8|1845.8|1851.8|1845.8|1851.8|1845.8|1
1603167000000|2020-10-20 04:10:00|1851.6|1845.6|1851|1845|1851.6|1845.6|1850.9|1844.9|4
1603167300000|2020-10-20 04:15:00|1851.1|1845.1|1851.3|1845.3|1851.6|1845.6|1851|1845|8
1603167600000|2020-10-20 04:20:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852.3|1846.3|5
1603167900000|2020-10-20 04:25:00|1852.5|1846.5|1851.8|1845.8|1852.5|1846.5|1851.5|1845.5|3
1603168200000|2020-10-20 04:30:00|1851.6|1845.6|1850.8|1844.8|1851.6|1845.6|1850.8|1844.8|4
1603168500000|2020-10-20 04:35:00|1850.1|1844.1|1850.3|1844.3|1850.4|1844.4|1850.1|1844.1|4
1603169100000|2020-10-20 04:45:00|1850.4|1844.4|1849.4|1843.4|1850.4|1844.4|1848.8|1842.8|4
1603169400000|2020-10-20 04:50:00|1849.3|1843.3|1849.3|1843.3|1849.3|1843.3|1849.3|1843.3|1
1603169700000|2020-10-20 04:55:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1
1603170000000|2020-10-20 05:00:00|1848.9|1842.9|1849.1|1843.1|1849.3|1843.3|1848.6|1842.6|7
1603170600000|2020-10-20 05:10:00|1848.9|1842.9|1849.3|1843.3|1849.4|1843.4|1848.8|1842.8|7
1603170900000|2020-10-20 05:15:00|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1
1603171200000|2020-10-20 05:20:00|1848.6|1842.6|1847|1841|1848.6|1842.6|1846.8|1840.8|14
1603171500000|2020-10-20 05:25:00|1846.9|1840.9|1846.3|1840.3|1846.9|1840.9|1846.3|1840.3|5
1603171800000|2020-10-20 05:30:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|10
1603172100000|2020-10-20 05:35:00|1846.5|1840.5|1846.8|1840.8|1847|1841|1846.5|1840.5|6
1603172400000|2020-10-20 05:40:00|1846.9|1840.9|1847|1841|1847.3|1841.3|1846.9|1840.9|8
1603172700000|2020-10-20 05:45:00|1847.1|1841.1|1847.9|1841.9|1847.9|1841.9|1846.9|1840.9|10
1603173000000|2020-10-20 05:50:00|1848.1|1842.1|1849.5|1843.5|1849.6|1843.6|1847.9|1841.9|10
1603173300000|2020-10-20 05:55:00|1849.3|1843.3|1849.9|1843.9|1849.9|1843.9|1849.3|1843.3|7
1603173600000|2020-10-20 06:00:00|1849.8|1843.8|1850.4|1844.4|1850.4|1844.4|1849.3|1843.3|11
1603173900000|2020-10-20 06:05:00|1850.3|1844.3|1850.4|1844.4|1850.4|1844.4|1848.9|1842.9|12
1603174200000|2020-10-20 06:10:00|1850.5|1844.5|1850.9|1844.9|1850.9|1844.9|1850.3|1844.3|4
1603174800000|2020-10-20 06:20:00|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1
1603175100000|2020-10-20 06:25:00|1851.3|1845.3|1851.3|1845.3|1851.8|1845.8|1851|1845|7
1603175400000|2020-10-20 06:30:00|1851.6|1845.6|1852.8|1846.8|1852.9|1846.9|1851.6|1845.6|16
1603175700000|2020-10-20 06:35:00|1853.1|1847.1|1853|1847|1853.1|1847.1|1851.8|1845.8|22
1603176000000|2020-10-20 06:40:00|1852.9|1846.9|1852.3|1846.3|1852.9|1846.9|1851.8|1845.8|14
1603176300000|2020-10-20 06:45:00|1852|1846|1851.3|1845.3|1852|1846|1851.3|1845.3|4
1603176600000|2020-10-20 06:50:00|1851.4|1845.4|1851.3|1845.3|1851.8|1845.8|1851.3|1845.3|4
1603176900000|2020-10-20 06:55:00|1851|1845|1850.8|1844.8|1851|1845|1850|1844|14
1603177200000|2020-10-20 07:00:00|1850.5|1844.5|1850.3|1844.3|1851|1845|1849.8|1843.8|46
1603177500000|2020-10-20 07:05:00|1850|1844|1849|1843|1850.8|1844.8|1849|1843|16
1603177800000|2020-10-20 07:10:00|1848.8|1842.8|1847.5|1841.5|1848.8|1842.8|1846|1840|27
1603178100000|2020-10-20 07:15:00|1847.3|1841.3|1843.8|1837.8|1847.3|1841.3|1843|1837|42
1603178400000|2020-10-20 07:20:00|1843.5|1837.5|1839.5|1833.5|1843.5|1837.5|1839.5|1833.5|20
1603178700000|2020-10-20 07:25:00|1839.8|1833.8|1841.8|1835.8|1842.3|1836.3|1839.5|1833.5|35
1603179000000|2020-10-20 07:30:00|1842|1836|1844|1838|1844|1838|1842|1836|21
1603179300000|2020-10-20 07:35:00|1843.8|1837.8|1846.3|1840.3|1846.3|1840.3|1843.8|1837.8|20
1603179600000|2020-10-20 07:40:00|1846.5|1840.5|1849.3|1843.3|1849.3|1843.3|1846.5|1840.5|26
1603179900000|2020-10-20 07:45:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1847.8|1841.8|20
1603180200000|2020-10-20 07:50:00|1848.5|1842.5|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|3
1603180500000|2020-10-20 07:55:00|1849|1843|1847.8|1841.8|1850.8|1844.8|1847.8|1841.8|16
1603180800000|2020-10-20 08:00:00|1847.5|1841.5|1848.3|1842.3|1848.3|1842.3|1846.5|1840.5|26
1603181100000|2020-10-20 08:05:00|1849.3|1843.3|1849|1843|1849.3|1843.3|1848|1842|22
1603181400000|2020-10-20 08:10:00|1848.8|1842.8|1847.8|1841.8|1849.3|1843.3|1847.8|1841.8|7
1603181700000|2020-10-20 08:15:00|1848|1842|1844.8|1838.8|1848|1842|1844|1838|25
1603182000000|2020-10-20 08:20:00|1844.3|1838.3|1844.5|1838.5|1844.5|1838.5|1843.8|1837.8|9
1603182300000|2020-10-20 08:25:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843|1837|13
1603182600000|2020-10-20 08:30:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844.3|1838.3|6
1603182900000|2020-10-20 08:35:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1603183200000|2020-10-20 08:40:00|1846.5|1840.5|1844.5|1838.5|1846.8|1840.8|1844.5|1838.5|16
1603183500000|2020-10-20 08:45:00|1844.8|1838.8|1844.8|1838.8|1845.3|1839.3|1844.8|1838.8|13
1603183800000|2020-10-20 08:50:00|1845.3|1839.3|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|13
1603184100000|2020-10-20 08:55:00|1844.5|1838.5|1845.3|1839.3|1845.8|1839.8|1844.3|1838.3|17
1603184400000|2020-10-20 09:00:00|1845.5|1839.5|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|13
1603184700000|2020-10-20 09:05:00|1847.5|1841.5|1847.5|1841.5|1847.8|1841.8|1846.8|1840.8|9
1603185000000|2020-10-20 09:10:00|1847.8|1841.8|1846.8|1840.8|1848.8|1842.8|1846.8|1840.8|26
1603185300000|2020-10-20 09:15:00|1846.5|1840.5|1846.5|1840.5|1847.3|1841.3|1846|1840|12
1603185600000|2020-10-20 09:20:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1846.8|1840.8|11
1603185900000|2020-10-20 09:25:00|1847.8|1841.8|1847.3|1841.3|1848.3|1842.3|1847.3|1841.3|11
1603186200000|2020-10-20 09:30:00|1847.5|1841.5|1848.8|1842.8|1848.8|1842.8|1847.5|1841.5|7
1603186500000|2020-10-20 09:35:00|1848.5|1842.5|1848|1842|1848.5|1842.5|1847.8|1841.8|5
1603186800000|2020-10-20 09:40:00|1848.3|1842.3|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|3
1603187100000|2020-10-20 09:45:00|1849|1843|1849.5|1843.5|1849.8|1843.8|1849|1843|8
1603187400000|2020-10-20 09:50:00|1849.3|1843.3|1848.5|1842.5|1849.3|1843.3|1848.3|1842.3|7
1603187700000|2020-10-20 09:55:00|1848.3|1842.3|1848.5|1842.5|1848.5|1842.5|1848.3|1842.3|2
1603188000000|2020-10-20 10:00:00|1848.8|1842.8|1850|1844|1850.8|1844.8|1848.8|1842.8|10
1603188300000|2020-10-20 10:05:00|1849.8|1843.8|1850.8|1844.8|1850.8|1844.8|1849.8|1843.8|7
1603188900000|2020-10-20 10:15:00|1851.3|1845.3|1853.3|1847.3|1853.5|1847.5|1851.3|1845.3|10
1603189200000|2020-10-20 10:20:00|1853.5|1847.5|1852.8|1846.8|1854|1848|1852.8|1846.8|6
1603189500000|2020-10-20 10:25:00|1852.3|1846.3|1850.8|1844.8|1852.5|1846.5|1850.8|1844.8|18
1603189800000|2020-10-20 10:30:00|1851|1845|1849.8|1843.8|1851|1845|1849.3|1843.3|39
1603190100000|2020-10-20 10:35:00|1850|1844|1849.8|1843.8|1850.3|1844.3|1849.3|1843.3|6
1603190400000|2020-10-20 10:40:00|1850|1844|1847.3|1841.3|1850|1844|1847.3|1841.3|12
1603190700000|2020-10-20 10:45:00|1847|1841|1848|1842|1848.8|1842.8|1846.8|1840.8|14
1603191000000|2020-10-20 10:50:00|1847.5|1841.5|1849.3|1843.3|1850|1844|1847.3|1841.3|20
1603191300000|2020-10-20 10:55:00|1849|1843|1849.5|1843.5|1849.5|1843.5|1848.5|1842.5|6
1603191600000|2020-10-20 11:00:00|1849.8|1843.8|1849.5|1843.5|1850|1844|1849.3|1843.3|6
1603193400000|2020-10-20 11:30:00|1849.3|1843.3|1849.5|1843.5|1849.8|1843.8|1849.3|1843.3|6
1603193700000|2020-10-20 11:35:00|1849.8|1843.8|1849.8|1843.8|1850.3|1844.3|1849.8|1843.8|5
1603194000000|2020-10-20 11:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1603194300000|2020-10-20 11:45:00|1849|1843|1848.3|1842.3|1849.8|1843.8|1848.3|1842.3|20
1603194600000|2020-10-20 11:50:00|1847.8|1841.8|1849.8|1843.8|1849.8|1843.8|1845.5|1839.5|30
1603194900000|2020-10-20 11:55:00|1850|1844|1846.3|1840.3|1850.3|1844.3|1845.3|1839.3|87
1603195200000|2020-10-20 12:00:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|7
1603195500000|2020-10-20 12:05:00|1847|1841|1847.8|1841.8|1847.8|1841.8|1846.8|1840.8|6
1603195800000|2020-10-20 12:10:00|1848|1842|1850.3|1844.3|1850.5|1844.5|1847.8|1841.8|17
1603196100000|2020-10-20 12:15:00|1850.5|1844.5|1850|1844|1850.8|1844.8|1849|1843|24
1603196400000|2020-10-20 12:20:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.5|1842.5|11
1603196700000|2020-10-20 12:25:00|1849|1843|1850.3|1844.3|1850.8|1844.8|1849|1843|10
1603197000000|2020-10-20 12:30:00|1850|1844|1851|1845|1852.3|1846.3|1850|1844|20
1603197300000|2020-10-20 12:35:00|1850.8|1844.8|1850.8|1844.8|1851.8|1845.8|1850.3|1844.3|18
1603197600000|2020-10-20 12:40:00|1850.5|1844.5|1852|1846|1852.3|1846.3|1849.8|1843.8|29
1603197900000|2020-10-20 12:45:00|1851.8|1845.8|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|14
1603198200000|2020-10-20 12:50:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1852|1846|19
1603198500000|2020-10-20 12:55:00|1852|1846|1851|1845|1852.5|1846.5|1851|1845|29
1603198800000|2020-10-20 13:00:00|1850.8|1844.8|1849|1843|1851.5|1845.5|1848.8|1842.8|51
1603199100000|2020-10-20 13:05:00|1849.3|1843.3|1849.3|1843.3|1850|1844|1848|1842|33
1603199400000|2020-10-20 13:10:00|1849|1843|1847.8|1841.8|1849.3|1843.3|1847|1841|27
1603199700000|2020-10-20 13:15:00|1847.5|1841.5|1848.8|1842.8|1849.8|1843.8|1847.3|1841.3|29
1603200000000|2020-10-20 13:20:00|1849|1843|1848.5|1842.5|1849.8|1843.8|1848.5|1842.5|13
1603200300000|2020-10-20 13:25:00|1848.8|1842.8|1846.8|1840.8|1849|1843|1846.8|1840.8|24
1603200600000|2020-10-20 13:30:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1845.8|1839.8|33
1603200900000|2020-10-20 13:35:00|1847|1841|1848.3|1842.3|1848.8|1842.8|1846.8|1840.8|40
1603201200000|2020-10-20 13:40:00|1848.8|1842.8|1848.3|1842.3|1848.8|1842.8|1848.3|1842.3|3
1603201500000|2020-10-20 13:45:00|1848.5|1842.5|1848|1842|1849|1843|1846.3|1840.3|30
1603201800000|2020-10-20 13:50:00|1847.8|1841.8|1848.5|1842.5|1848.5|1842.5|1847.3|1841.3|23
1603202100000|2020-10-20 13:55:00|1848.8|1842.8|1850.8|1844.8|1850.8|1844.8|1848.3|1842.3|20
1603202400000|2020-10-20 14:00:00|1851|1845|1849.3|1843.3|1851.3|1845.3|1849|1843|16
1603202700000|2020-10-20 14:05:00|1849|1843|1849.8|1843.8|1849.8|1843.8|1849|1843|4
1603203000000|2020-10-20 14:10:00|1849.5|1843.5|1849.8|1843.8|1849.8|1843.8|1849|1843|9
1603203300000|2020-10-20 14:15:00|1850|1844|1851|1845|1851|1845|1850|1844|15
1603203600000|2020-10-20 14:20:00|1850.8|1844.8|1851.8|1845.8|1852.3|1846.3|1850.5|1844.5|21
1603203900000|2020-10-20 14:25:00|1852|1846|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|14
1603204200000|2020-10-20 14:30:00|1853.8|1847.8|1855.5|1849.5|1855.8|1849.8|1853.8|1847.8|30
1603204500000|2020-10-20 14:35:00|1855.3|1849.3|1853.5|1847.5|1855.8|1849.8|1853.5|1847.5|24
1603204800000|2020-10-20 14:40:00|1853.3|1847.3|1848|1842|1854|1848|1847.8|1841.8|44
1603205100000|2020-10-20 14:45:00|1847.8|1841.8|1848.5|1842.5|1849.8|1843.8|1847.5|1841.5|58
1603205400000|2020-10-20 14:50:00|1848.3|1842.3|1848.3|1842.3|1848.8|1842.8|1847.3|1841.3|29
1603205700000|2020-10-20 14:55:00|1848|1842|1845.3|1839.3|1848.3|1842.3|1844.5|1838.5|58
1603206000000|2020-10-20 15:00:00|1845|1839|1843.5|1837.5|1846.8|1840.8|1841.8|1835.8|62
1603206300000|2020-10-20 15:05:00|1843|1837|1844|1838|1844.3|1838.3|1841.8|1835.8|67
1603206600000|2020-10-20 15:10:00|1844.3|1838.3|1845.3|1839.3|1845.5|1839.5|1843.8|1837.8|39
1603206900000|2020-10-20 15:15:00|1845|1839|1845|1839|1846.5|1840.5|1844.5|1838.5|29
1603207200000|2020-10-20 15:20:00|1844.5|1838.5|1844.8|1838.8|1845|1839|1843.5|1837.5|42
1603207500000|2020-10-20 15:25:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844|1838|19
1603207800000|2020-10-20 15:30:00|1845.3|1839.3|1834.3|1828.3|1845.3|1839.3|1834|1828|89
1603208100000|2020-10-20 15:35:00|1834|1828|1837.8|1831.8|1838|1832|1833.5|1827.5|50
1603208400000|2020-10-20 15:40:00|1837.5|1831.5|1839.3|1833.3|1839.3|1833.3|1837.5|1831.5|22
1603208700000|2020-10-20 15:45:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.8|1832.8|11
1603209000000|2020-10-20 15:50:00|1839|1833|1838.8|1832.8|1839.3|1833.3|1838.3|1832.3|12
1603209300000|2020-10-20 15:55:00|1839|1833|1837.3|1831.3|1839|1833|1837.3|1831.3|11
1603209600000|2020-10-20 16:00:00|1837|1831|1839|1833|1840.5|1834.5|1837|1831|21
1603209900000|2020-10-20 16:05:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.8|1832.8|7
1603210200000|2020-10-20 16:10:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839.3|1833.3|5
1603210500000|2020-10-20 16:15:00|1839.8|1833.8|1838.8|1832.8|1840.3|1834.3|1838.8|1832.8|29
1603210800000|2020-10-20 16:20:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1839|1833|3
1603211100000|2020-10-20 16:25:00|1839.3|1833.3|1839.3|1833.3|1839.5|1833.5|1839.3|1833.3|3
1603211400000|2020-10-20 16:30:00|1839|1833|1838.8|1832.8|1839|1833|1836.8|1830.8|15
1603211700000|2020-10-20 16:35:00|1839|1833|1837.8|1831.8|1839|1833|1837.8|1831.8|9
1603212000000|2020-10-20 16:40:00|1838|1832|1839|1833|1839|1833|1838|1832|4
1603212300000|2020-10-20 16:45:00|1838.8|1832.8|1839|1833|1839.3|1833.3|1838.5|1832.5|7
1603212600000|2020-10-20 16:50:00|1839.3|1833.3|1839.3|1833.3|1839.3|1833.3|1839|1833|3
1603212900000|2020-10-20 16:55:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1838.8|1832.8|6
1603238400000|2020-10-21 00:00:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|4
1603238700000|2020-10-21 00:05:00|1842.9|1836.9|1843.1|1837.1|1843.6|1837.6|1842.8|1836.8|7
1603239000000|2020-10-21 00:10:00|1843.3|1837.3|1843.9|1837.9|1843.9|1837.9|1843.3|1837.3|5
1603239300000|2020-10-21 00:15:00|1844|1838|1844.1|1838.1|1844.1|1838.1|1844|1838|2
1603239900000|2020-10-21 00:25:00|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1
1603240200000|2020-10-21 00:30:00|1844.6|1838.6|1844.6|1838.6|1844.6|1838.6|1844.6|1838.6|1
1603241400000|2020-10-21 00:50:00|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1
1603241700000|2020-10-21 00:55:00|1843.9|1837.9|1843.1|1837.1|1843.9|1837.9|1842.9|1836.9|5
1603242000000|2020-10-21 01:00:00|1843.6|1837.6|1845.3|1839.3|1845.4|1839.4|1843.6|1837.6|15
1603242300000|2020-10-21 01:05:00|1845.5|1839.5|1845.6|1839.6|1845.8|1839.8|1844.8|1838.8|12
1603242600000|2020-10-21 01:10:00|1846.1|1840.1|1846.9|1840.9|1847|1841|1846.1|1840.1|9
1603242900000|2020-10-21 01:15:00|1847|1841|1846.9|1840.9|1847.4|1841.4|1846.8|1840.8|8
1603243200000|2020-10-21 01:20:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|10
1603243500000|2020-10-21 01:25:00|1846.5|1840.5|1847.1|1841.1|1847.5|1841.5|1846.5|1840.5|8
1603244700000|2020-10-21 01:45:00|1847.4|1841.4|1848.6|1842.6|1849|1843|1847.4|1841.4|10
1603245000000|2020-10-21 01:50:00|1848.4|1842.4|1848.1|1842.1|1848.4|1842.4|1848.1|1842.1|6
1603245300000|2020-10-21 01:55:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848.1|1842.1|3
1603245600000|2020-10-21 02:00:00|1848.8|1842.8|1849|1843|1849|1843|1848.6|1842.6|4
1603245900000|2020-10-21 02:05:00|1848.8|1842.8|1848.1|1842.1|1848.8|1842.8|1848.1|1842.1|7
1603246800000|2020-10-21 02:20:00|1848|1842|1847.9|1841.9|1848|1842|1847.9|1841.9|2
1603247400000|2020-10-21 02:30:00|1847.3|1841.3|1847.1|1841.1|1848|1842|1847|1841|9
1603247700000|2020-10-21 02:35:00|1847.3|1841.3|1848.9|1842.9|1849.1|1843.1|1847.1|1841.1|12
1603248000000|2020-10-21 02:40:00|1849.1|1843.1|1848.9|1842.9|1849.3|1843.3|1848.9|1842.9|15
1603248300000|2020-10-21 02:45:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1848.9|1842.9|3
1603248600000|2020-10-21 02:50:00|1848.9|1842.9|1849.5|1843.5|1849.5|1843.5|1848.9|1842.9|8
1603248900000|2020-10-21 02:55:00|1849.6|1843.6|1849|1843|1849.6|1843.6|1849|1843|5
1603249200000|2020-10-21 03:00:00|1849.1|1843.1|1848.6|1842.6|1849.1|1843.1|1848.6|1842.6|4
1603249500000|2020-10-21 03:05:00|1848.5|1842.5|1849.1|1843.1|1849.1|1843.1|1848.4|1842.4|11
1603250100000|2020-10-21 03:15:00|1848.9|1842.9|1849.1|1843.1|1849.1|1843.1|1848.9|1842.9|2
1603250400000|2020-10-21 03:20:00|1849|1843|1849.1|1843.1|1849.3|1843.3|1849|1843|3
1603250700000|2020-10-21 03:25:00|1848.9|1842.9|1849.1|1843.1|1849.4|1843.4|1848.9|1842.9|4
1603251000000|2020-10-21 03:30:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|2
1603251300000|2020-10-21 03:35:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849.1|1843.1|2
1603253100000|2020-10-21 04:05:00|1848.9|1842.9|1848.5|1842.5|1848.9|1842.9|1848.5|1842.5|3
1603253400000|2020-10-21 04:10:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848|1842|3
1603253700000|2020-10-21 04:15:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|2
1603254000000|2020-10-21 04:20:00|1848|1842|1848|1842|1848|1842|1848|1842|1
1603254300000|2020-10-21 04:25:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1
1603254600000|2020-10-21 04:30:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1603254900000|2020-10-21 04:35:00|1849.5|1843.5|1849.4|1843.4|1849.6|1843.6|1849.3|1843.3|5
1603255200000|2020-10-21 04:40:00|1849.3|1843.3|1849.1|1843.1|1849.3|1843.3|1849.1|1843.1|2
1603255500000|2020-10-21 04:45:00|1849|1843|1849|1843|1849|1843|1849|1843|1
1603256400000|2020-10-21 05:00:00|1849.1|1843.1|1849.4|1843.4|1849.4|1843.4|1849.1|1843.1|2
1603256700000|2020-10-21 05:05:00|1849.3|1843.3|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|5
1603257000000|2020-10-21 05:10:00|1848.5|1842.5|1848.3|1842.3|1848.5|1842.5|1848.3|1842.3|3
1603257300000|2020-10-21 05:15:00|1848|1842|1848.8|1842.8|1848.8|1842.8|1848|1842|5
1603257600000|2020-10-21 05:20:00|1848.5|1842.5|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|5
1603257900000|2020-10-21 05:25:00|1848.5|1842.5|1848.5|1842.5|1848.8|1842.8|1848.4|1842.4|5
1603258200000|2020-10-21 05:30:00|1848.8|1842.8|1849.6|1843.6|1849.6|1843.6|1848.5|1842.5|23
1603258500000|2020-10-21 05:35:00|1849.4|1843.4|1850.1|1844.1|1850.3|1844.3|1849.1|1843.1|14
1603258800000|2020-10-21 05:40:00|1850.3|1844.3|1851.5|1845.5|1851.5|1845.5|1850.3|1844.3|14
1603259100000|2020-10-21 05:45:00|1851.3|1845.3|1850.9|1844.9|1851.8|1845.8|1850.8|1844.8|11
1603259400000|2020-10-21 05:50:00|1851.1|1845.1|1851.3|1845.3|1851.6|1845.6|1851.1|1845.1|8
1603259700000|2020-10-21 05:55:00|1851.4|1845.4|1854.5|1848.5|1854.5|1848.5|1851.4|1845.4|27
1603260000000|2020-10-21 06:00:00|1854.4|1848.4|1854.8|1848.8|1854.9|1848.9|1853.6|1847.6|32
1603260300000|2020-10-21 06:05:00|1854.6|1848.6|1855|1849|1856.4|1850.4|1854.6|1848.6|13
1603260600000|2020-10-21 06:10:00|1854.8|1848.8|1857|1851|1857.1|1851.1|1854|1848|18
1603260900000|2020-10-21 06:15:00|1857.1|1851.1|1854.8|1848.8|1857.3|1851.3|1854.5|1848.5|22
1603261200000|2020-10-21 06:20:00|1854.9|1848.9|1857.1|1851.1|1857.1|1851.1|1854.3|1848.3|29
1603261500000|2020-10-21 06:25:00|1857.6|1851.6|1857.5|1851.5|1857.8|1851.8|1855.4|1849.4|25
1603261800000|2020-10-21 06:30:00|1857.8|1851.8|1856.3|1850.3|1857.8|1851.8|1854.3|1848.3|28
1603262100000|2020-10-21 06:35:00|1856|1850|1857.3|1851.3|1857.5|1851.5|1856|1850|8
1603262400000|2020-10-21 06:40:00|1856.8|1850.8|1857.6|1851.6|1857.6|1851.6|1855.4|1849.4|23
1603262700000|2020-10-21 06:45:00|1857.8|1851.8|1855.1|1849.1|1857.8|1851.8|1855.1|1849.1|11
1603263000000|2020-10-21 06:50:00|1854.8|1848.8|1854.8|1848.8|1855.3|1849.3|1854.1|1848.1|13
1603263300000|2020-10-21 06:55:00|1854.6|1848.6|1852.5|1846.5|1854.8|1848.8|1852.5|1846.5|22
1603263600000|2020-10-21 07:00:00|1852.3|1846.3|1852.3|1846.3|1853.5|1847.5|1851.8|1845.8|20
1603263900000|2020-10-21 07:05:00|1852.5|1846.5|1853.5|1847.5|1855|1849|1852.5|1846.5|25
1603264200000|2020-10-21 07:10:00|1852.8|1846.8|1851.3|1845.3|1852.8|1846.8|1851|1845|13
1603264500000|2020-10-21 07:15:00|1851.5|1845.5|1851.3|1845.3|1851.5|1845.5|1851.3|1845.3|4
1603264800000|2020-10-21 07:20:00|1850.8|1844.8|1850.5|1844.5|1851.3|1845.3|1850.3|1844.3|14
1603265100000|2020-10-21 07:25:00|1850.3|1844.3|1849.5|1843.5|1850.3|1844.3|1849.5|1843.5|14
1603265400000|2020-10-21 07:30:00|1849.8|1843.8|1850.3|1844.3|1850.8|1844.8|1849.8|1843.8|7
1603265700000|2020-10-21 07:35:00|1850|1844|1849.5|1843.5|1850|1844|1849.3|1843.3|13
1603266000000|2020-10-21 07:40:00|1849.3|1843.3|1849.8|1843.8|1850|1844|1849.3|1843.3|10
1603266300000|2020-10-21 07:45:00|1850|1844|1848.3|1842.3|1850|1844|1848.3|1842.3|6
1603266600000|2020-10-21 07:50:00|1848.8|1842.8|1849.8|1843.8|1850|1844|1848.8|1842.8|6
1603266900000|2020-10-21 07:55:00|1850|1844|1850.8|1844.8|1850.8|1844.8|1849.8|1843.8|14
1603267200000|2020-10-21 08:00:00|1850.5|1844.5|1855.3|1849.3|1855.3|1849.3|1849.5|1843.5|37
1603267500000|2020-10-21 08:05:00|1855.8|1849.8|1855.3|1849.3|1856.8|1850.8|1854.8|1848.8|23
1603267800000|2020-10-21 08:10:00|1855|1849|1856.3|1850.3|1856.8|1850.8|1854.8|1848.8|16
1603268100000|2020-10-21 08:15:00|1856|1850|1855.3|1849.3|1856|1850|1855.3|1849.3|6
1603268400000|2020-10-21 08:20:00|1855|1849|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|8
1603268700000|2020-10-21 08:25:00|1854.3|1848.3|1851.8|1845.8|1854.3|1848.3|1851.3|1845.3|17
1603269000000|2020-10-21 08:30:00|1852.3|1846.3|1851.8|1845.8|1853.3|1847.3|1851.8|1845.8|19
1603269300000|2020-10-21 08:35:00|1851.5|1845.5|1851.3|1845.3|1851.8|1845.8|1850.8|1844.8|10
1603269600000|2020-10-21 08:40:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1849.8|1843.8|9
1603269900000|2020-10-21 08:45:00|1850.3|1844.3|1851.3|1845.3|1851.5|1845.5|1850|1844|12
1603270200000|2020-10-21 08:50:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|2
1603270500000|2020-10-21 08:55:00|1851.5|1845.5|1852.8|1846.8|1852.8|1846.8|1851.3|1845.3|6
1603270800000|2020-10-21 09:00:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1603271100000|2020-10-21 09:05:00|1852.3|1846.3|1850.8|1844.8|1852.3|1846.3|1850.8|1844.8|8
1603271400000|2020-10-21 09:10:00|1851|1845|1851.8|1845.8|1852.3|1846.3|1851|1845|8
1603271700000|2020-10-21 09:15:00|1851.5|1845.5|1852.5|1846.5|1853.3|1847.3|1851.5|1845.5|10
1603272300000|2020-10-21 09:25:00|1852.8|1846.8|1855|1849|1856|1850|1852.8|1846.8|13
1603272600000|2020-10-21 09:30:00|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|10
1603272900000|2020-10-21 09:35:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1853.5|1847.5|14
1603273200000|2020-10-21 09:40:00|1854.5|1848.5|1855.3|1849.3|1855.5|1849.5|1854.3|1848.3|10
1603273500000|2020-10-21 09:45:00|1855|1849|1854|1848|1855|1849|1854|1848|7
1603273800000|2020-10-21 09:50:00|1854.3|1848.3|1855.5|1849.5|1856|1850|1854.3|1848.3|8
1603274100000|2020-10-21 09:55:00|1855.8|1849.8|1855.5|1849.5|1855.8|1849.8|1855.5|1849.5|8
1603274400000|2020-10-21 10:00:00|1855.3|1849.3|1854.5|1848.5|1855.5|1849.5|1853.5|1847.5|18
1603274700000|2020-10-21 10:05:00|1854.3|1848.3|1854.3|1848.3|1854.8|1848.8|1854.3|1848.3|5
1603275000000|2020-10-21 10:10:00|1854.5|1848.5|1854|1848|1855.8|1849.8|1854|1848|18
1603275300000|2020-10-21 10:15:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|11
1603275600000|2020-10-21 10:20:00|1854.5|1848.5|1853.3|1847.3|1854.5|1848.5|1853.3|1847.3|4
1603275900000|2020-10-21 10:25:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1853|1847|4
1603276200000|2020-10-21 10:30:00|1853.5|1847.5|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1603276500000|2020-10-21 10:35:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|2
1603276800000|2020-10-21 10:40:00|1853.8|1847.8|1853.3|1847.3|1853.8|1847.8|1853|1847|11
1603277100000|2020-10-21 10:45:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1853.5|1847.5|2
1603277400000|2020-10-21 10:50:00|1853.3|1847.3|1853.3|1847.3|1854.3|1848.3|1853|1847|12
1603277700000|2020-10-21 10:55:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1853|1847|4
1603278000000|2020-10-21 11:00:00|1854|1848|1854|1848|1854|1848|1854|1848|1
1603278300000|2020-10-21 11:05:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1853.3|1847.3|15
1603278600000|2020-10-21 11:10:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|5
1603279200000|2020-10-21 11:20:00|1855.3|1849.3|1856|1850|1856.5|1850.5|1855|1849|14
1603279500000|2020-10-21 11:25:00|1856.3|1850.3|1855.3|1849.3|1856.3|1850.3|1855|1849|15
1603279800000|2020-10-21 11:30:00|1855|1849|1855|1849|1855.3|1849.3|1854.5|1848.5|7
1603280400000|2020-10-21 11:40:00|1855.3|1849.3|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|13
1603280700000|2020-10-21 11:45:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.5|1849.5|2
1603281000000|2020-10-21 11:50:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.5|1849.5|2
1603281300000|2020-10-21 11:55:00|1856.3|1850.3|1857.8|1851.8|1858.8|1852.8|1856.3|1850.3|50
1603281600000|2020-10-21 12:00:00|1857.3|1851.3|1858.8|1852.8|1859.8|1853.8|1857.3|1851.3|23
1603281900000|2020-10-21 12:05:00|1858.5|1852.5|1859.8|1853.8|1859.8|1853.8|1858.3|1852.3|24
1603282200000|2020-10-21 12:10:00|1859.5|1853.5|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|19
1603282500000|2020-10-21 12:15:00|1859|1853|1859.5|1853.5|1860|1854|1858.8|1852.8|18
1603282800000|2020-10-21 12:20:00|1859.8|1853.8|1860|1854|1861|1855|1859.8|1853.8|23
1603283100000|2020-10-21 12:25:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1860|1854|19
1603283400000|2020-10-21 12:30:00|1860.8|1854.8|1862|1856|1862.3|1856.3|1860.3|1854.3|27
1603283700000|2020-10-21 12:35:00|1861.8|1855.8|1861.5|1855.5|1862.5|1856.5|1861.5|1855.5|13
1603284000000|2020-10-21 12:40:00|1861.3|1855.3|1860.5|1854.5|1861.5|1855.5|1860|1854|25
1603284300000|2020-10-21 12:45:00|1860.8|1854.8|1859.8|1853.8|1861|1855|1859.5|1853.5|22
1603284600000|2020-10-21 12:50:00|1860|1854|1859|1853|1860|1854|1857.8|1851.8|21
1603284900000|2020-10-21 12:55:00|1859.3|1853.3|1857.8|1851.8|1859.3|1853.3|1857|1851|20
1603285200000|2020-10-21 13:00:00|1857.5|1851.5|1854|1848|1857.8|1851.8|1853.8|1847.8|25
1603285500000|2020-10-21 13:05:00|1854.3|1848.3|1857|1851|1857.5|1851.5|1854.3|1848.3|27
1603285800000|2020-10-21 13:10:00|1857.3|1851.3|1855.3|1849.3|1857.3|1851.3|1855.3|1849.3|21
1603286100000|2020-10-21 13:15:00|1855.5|1849.5|1855.3|1849.3|1856.3|1850.3|1854.5|1848.5|28
1603286400000|2020-10-21 13:20:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855|1849|17
1603286700000|2020-10-21 13:25:00|1855.5|1849.5|1854|1848|1856|1850|1854|1848|23
1603287000000|2020-10-21 13:30:00|1854.3|1848.3|1854.5|1848.5|1855.3|1849.3|1853.8|1847.8|18
1603287300000|2020-10-21 13:35:00|1854.8|1848.8|1855.8|1849.8|1856.3|1850.3|1854.8|1848.8|12
1603287600000|2020-10-21 13:40:00|1856|1850|1855|1849|1856|1850|1854.3|1848.3|24
1603287900000|2020-10-21 13:45:00|1855.3|1849.3|1855.3|1849.3|1856|1850|1855.3|1849.3|11
1603288200000|2020-10-21 13:50:00|1855.8|1849.8|1855.8|1849.8|1856|1850|1855.5|1849.5|5
1603288500000|2020-10-21 13:55:00|1856|1850|1857.8|1851.8|1859.5|1853.5|1855.8|1849.8|40
1603288800000|2020-10-21 14:00:00|1857.3|1851.3|1857.8|1851.8|1858.8|1852.8|1857.3|1851.3|20
1603289100000|2020-10-21 14:05:00|1858.3|1852.3|1856.8|1850.8|1858.8|1852.8|1856.3|1850.3|19
1603289400000|2020-10-21 14:10:00|1857|1851|1859.3|1853.3|1859.5|1853.5|1857|1851|16
1603289700000|2020-10-21 14:15:00|1859.5|1853.5|1860.8|1854.8|1860.8|1854.8|1859.5|1853.5|10
1603290000000|2020-10-21 14:20:00|1860.5|1854.5|1860.5|1854.5|1861.3|1855.3|1860.5|1854.5|13
1603290300000|2020-10-21 14:25:00|1860.8|1854.8|1862|1856|1862|1856|1860.8|1854.8|11
1603290600000|2020-10-21 14:30:00|1861.8|1855.8|1859.8|1853.8|1862|1856|1859.5|1853.5|17
1603290900000|2020-10-21 14:35:00|1859.3|1853.3|1858.5|1852.5|1860.8|1854.8|1856.8|1850.8|56
1603291200000|2020-10-21 14:40:00|1858.8|1852.8|1859.8|1853.8|1859.8|1853.8|1858.8|1852.8|20
1603291500000|2020-10-21 14:45:00|1859.5|1853.5|1854.8|1848.8|1859.5|1853.5|1854.8|1848.8|37
1603291800000|2020-10-21 14:50:00|1855.3|1849.3|1854.8|1848.8|1856.5|1850.5|1854.5|1848.5|26
1603292100000|2020-10-21 14:55:00|1854.5|1848.5|1855.5|1849.5|1856.3|1850.3|1854.5|1848.5|21
1603292400000|2020-10-21 15:00:00|1855.3|1849.3|1854.3|1848.3|1856.5|1850.5|1854.3|1848.3|37
1603292700000|2020-10-21 15:05:00|1854|1848|1854|1848|1854.3|1848.3|1853.3|1847.3|26
1603293000000|2020-10-21 15:10:00|1853.8|1847.8|1852.8|1846.8|1854.6|1848.6|1851.5|1845.5|55
1603293300000|2020-10-21 15:15:00|1852.3|1846.3|1850.3|1844.3|1852.8|1846.8|1850.3|1844.3|26
1603293600000|2020-10-21 15:20:00|1850.5|1844.5|1847.8|1841.8|1850.8|1844.8|1847.8|1841.8|22
1603293900000|2020-10-21 15:25:00|1847|1841|1847.8|1841.8|1850.3|1844.3|1845.8|1839.8|58
1603294200000|2020-10-21 15:30:00|1847.5|1841.5|1847.5|1841.5|1847.8|1841.8|1845.8|1839.8|87
1603294500000|2020-10-21 15:35:00|1847.8|1841.8|1848.8|1842.8|1849.5|1843.5|1847|1841|42
1603294800000|2020-10-21 15:40:00|1849|1843|1849.8|1843.8|1849.8|1843.8|1848.3|1842.3|12
1603295100000|2020-10-21 15:45:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|8
1603295400000|2020-10-21 15:50:00|1849.5|1843.5|1849.3|1843.3|1850.3|1844.3|1849|1843|13
1603295700000|2020-10-21 15:55:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848.8|1842.8|3
1603296000000|2020-10-21 16:00:00|1849.5|1843.5|1850.3|1844.3|1850.3|1844.3|1849.3|1843.3|9
1603296300000|2020-10-21 16:05:00|1850|1844|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|3
1603296600000|2020-10-21 16:10:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|2
1603296900000|2020-10-21 16:15:00|1849.3|1843.3|1850.3|1844.3|1850.3|1844.3|1849|1843|19
1603297200000|2020-10-21 16:20:00|1850|1844|1850.3|1844.3|1850.5|1844.5|1850|1844|4
1603297500000|2020-10-21 16:25:00|1850.5|1844.5|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|6
1603297800000|2020-10-21 16:30:00|1850.5|1844.5|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|4
1603298100000|2020-10-21 16:35:00|1850|1844|1850.5|1844.5|1850.5|1844.5|1850|1844|7
1603298400000|2020-10-21 16:40:00|1850.3|1844.3|1849|1843|1850.5|1844.5|1849|1843|9
1603298700000|2020-10-21 16:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603299000000|2020-10-21 16:50:00|1850|1844|1849.8|1843.8|1850.3|1844.3|1849.8|1843.8|3
1603324800000|2020-10-22 00:00:00|1848|1842|1847.3|1841.3|1848|1842|1846.8|1840.8|9
1603325100000|2020-10-22 00:05:00|1847|1841|1847.6|1841.6|1847.6|1841.6|1846.9|1840.9|5
1603325400000|2020-10-22 00:10:00|1848.5|1842.5|1847.6|1841.6|1848.5|1842.5|1847.4|1841.4|7
1603325700000|2020-10-22 00:15:00|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1
1603326000000|2020-10-22 00:20:00|1848.3|1842.3|1849.4|1843.4|1849.4|1843.4|1848.3|1842.3|6
1603326300000|2020-10-22 00:25:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849.3|1843.3|4
1603326600000|2020-10-22 00:30:00|1849|1843|1848|1842|1849|1843|1847.6|1841.6|6
1603326900000|2020-10-22 00:35:00|1847.6|1841.6|1847.6|1841.6|1847.6|1841.6|1847.6|1841.6|1
1603327200000|2020-10-22 00:40:00|1847.4|1841.4|1847.3|1841.3|1847.5|1841.5|1847|1841|6
1603328100000|2020-10-22 00:55:00|1847.4|1841.4|1847.3|1841.3|1847.5|1841.5|1847.3|1841.3|3
1603328400000|2020-10-22 01:00:00|1847.6|1841.6|1848.8|1842.8|1849|1843|1846.9|1840.9|25
1603328700000|2020-10-22 01:05:00|1848.6|1842.6|1848.3|1842.3|1848.6|1842.6|1848.3|1842.3|3
1603329000000|2020-10-22 01:10:00|1848.5|1842.5|1848.3|1842.3|1849|1843|1848.3|1842.3|7
1603329300000|2020-10-22 01:15:00|1848|1842|1848.9|1842.9|1848.9|1842.9|1848|1842|5
1603329600000|2020-10-22 01:20:00|1849|1843|1850.4|1844.4|1850.4|1844.4|1848.3|1842.3|8
1603329900000|2020-10-22 01:25:00|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1
1603330200000|2020-10-22 01:30:00|1850.4|1844.4|1849.9|1843.9|1850.6|1844.6|1849.4|1843.4|14
1603330500000|2020-10-22 01:35:00|1850.1|1844.1|1850.4|1844.4|1851.1|1845.1|1849.9|1843.9|31
1603330800000|2020-10-22 01:40:00|1850.5|1844.5|1849.8|1843.8|1851.3|1845.3|1849.8|1843.8|14
1603331100000|2020-10-22 01:45:00|1849.4|1843.4|1850.3|1844.3|1850.3|1844.3|1849.4|1843.4|10
1603331400000|2020-10-22 01:50:00|1850.5|1844.5|1850.9|1844.9|1851.1|1845.1|1850.5|1844.5|6
1603331700000|2020-10-22 01:55:00|1851.1|1845.1|1850.9|1844.9|1851.1|1845.1|1850|1844|13
1603332000000|2020-10-22 02:00:00|1850.6|1844.6|1850.6|1844.6|1850.6|1844.6|1850.6|1844.6|1
1603332300000|2020-10-22 02:05:00|1850.4|1844.4|1850.6|1844.6|1851.1|1845.1|1849.9|1843.9|11
1603332600000|2020-10-22 02:10:00|1849.6|1843.6|1849|1843|1849.6|1843.6|1849|1843|4
1603332900000|2020-10-22 02:15:00|1848.9|1842.9|1848.4|1842.4|1848.9|1842.9|1847.8|1841.8|5
1603333200000|2020-10-22 02:20:00|1848.3|1842.3|1846.8|1840.8|1848.3|1842.3|1846.8|1840.8|6
1603333500000|2020-10-22 02:25:00|1846.4|1840.4|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|3
1603333800000|2020-10-22 02:30:00|1846.1|1840.1|1846.4|1840.4|1846.5|1840.5|1845.9|1839.9|9
1603334100000|2020-10-22 02:35:00|1847.3|1841.3|1846.6|1840.6|1847.3|1841.3|1846.6|1840.6|6
1603334400000|2020-10-22 02:40:00|1846.8|1840.8|1847|1841|1847.1|1841.1|1846.6|1840.6|7
1603334700000|2020-10-22 02:45:00|1847.1|1841.1|1847.4|1841.4|1847.4|1841.4|1847.1|1841.1|3
1603335300000|2020-10-22 02:55:00|1847.3|1841.3|1846.4|1840.4|1847.4|1841.4|1846.4|1840.4|11
1603335600000|2020-10-22 03:00:00|1846.6|1840.6|1846.6|1840.6|1846.8|1840.8|1846.1|1840.1|12
1603335900000|2020-10-22 03:05:00|1846.5|1840.5|1845.9|1839.9|1846.5|1840.5|1845.9|1839.9|4
1603336200000|2020-10-22 03:10:00|1845.5|1839.5|1845.5|1839.5|1845.5|1839.5|1845.5|1839.5|1
1603336500000|2020-10-22 03:15:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1
1603336800000|2020-10-22 03:20:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603337100000|2020-10-22 03:25:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.3|1839.3|3
1603337400000|2020-10-22 03:30:00|1845.5|1839.5|1845.6|1839.6|1845.9|1839.9|1845.5|1839.5|5
1603337700000|2020-10-22 03:35:00|1845.8|1839.8|1845.5|1839.5|1845.9|1839.9|1845.5|1839.5|6
1603338000000|2020-10-22 03:40:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|5
1603338300000|2020-10-22 03:45:00|1846.3|1840.3|1846.1|1840.1|1846.3|1840.3|1846.1|1840.1|2
1603338600000|2020-10-22 03:50:00|1845.9|1839.9|1845.9|1839.9|1846.1|1840.1|1845.6|1839.6|8
1603338900000|2020-10-22 03:55:00|1845.6|1839.6|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|5
1603339500000|2020-10-22 04:05:00|1845.9|1839.9|1845.6|1839.6|1846|1840|1845.6|1839.6|4
1603340100000|2020-10-22 04:15:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.1|1839.1|3
1603340400000|2020-10-22 04:20:00|1845.6|1839.6|1846.1|1840.1|1846.3|1840.3|1845.6|1839.6|10
1603340700000|2020-10-22 04:25:00|1846|1840|1845.9|1839.9|1846|1840|1845.5|1839.5|7
1603341300000|2020-10-22 04:35:00|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1
1603341600000|2020-10-22 04:40:00|1846.3|1840.3|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|5
1603341900000|2020-10-22 04:45:00|1846.5|1840.5|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|3
1603342200000|2020-10-22 04:50:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.9|1839.9|2
1603342500000|2020-10-22 04:55:00|1846|1840|1846|1840|1846|1840|1846|1840|1
1603342800000|2020-10-22 05:00:00|1845.9|1839.9|1843.3|1837.3|1845.9|1839.9|1843.3|1837.3|26
1603343100000|2020-10-22 05:05:00|1843.6|1837.6|1841.9|1835.9|1843.8|1837.8|1841.9|1835.9|10
1603343400000|2020-10-22 05:10:00|1842|1836|1842.1|1836.1|1842.3|1836.3|1842|1836|5
1603343700000|2020-10-22 05:15:00|1841.8|1835.8|1841.8|1835.8|1841.8|1835.8|1841.8|1835.8|1
1603344000000|2020-10-22 05:20:00|1841.5|1835.5|1841.3|1835.3|1841.8|1835.8|1841.3|1835.3|6
1603344300000|2020-10-22 05:25:00|1841.5|1835.5|1842.3|1836.3|1842.5|1836.5|1841.5|1835.5|10
1603344600000|2020-10-22 05:30:00|1842|1836|1841.9|1835.9|1842.3|1836.3|1841.8|1835.8|12
1603344900000|2020-10-22 05:35:00|1841.8|1835.8|1843.1|1837.1|1843.1|1837.1|1841.3|1835.3|13
1603345200000|2020-10-22 05:40:00|1842.9|1836.9|1844|1838|1844.5|1838.5|1842.9|1836.9|16
1603345500000|2020-10-22 05:45:00|1843.8|1837.8|1842.6|1836.6|1843.8|1837.8|1842.4|1836.4|18
1603345800000|2020-10-22 05:50:00|1843.1|1837.1|1843.3|1837.3|1843.6|1837.6|1843.1|1837.1|5
1603346100000|2020-10-22 05:55:00|1844.1|1838.1|1843.5|1837.5|1844.3|1838.3|1842.4|1836.4|18
1603346400000|2020-10-22 06:00:00|1843.8|1837.8|1844.8|1838.8|1844.8|1838.8|1843.8|1837.8|9
1603346700000|2020-10-22 06:05:00|1844.5|1838.5|1845.3|1839.3|1845.6|1839.6|1844.5|1838.5|12
1603347000000|2020-10-22 06:10:00|1845.6|1839.6|1847.1|1841.1|1847.3|1841.3|1845.6|1839.6|13
1603347300000|2020-10-22 06:15:00|1846.9|1840.9|1846.9|1840.9|1847.1|1841.1|1846.6|1840.6|7
1603347600000|2020-10-22 06:20:00|1847.1|1841.1|1848.8|1842.8|1848.8|1842.8|1847.1|1841.1|7
1603347900000|2020-10-22 06:25:00|1849.1|1843.1|1847.5|1841.5|1849.3|1843.3|1847.5|1841.5|14
1603348200000|2020-10-22 06:30:00|1847.6|1841.6|1849.4|1843.4|1849.4|1843.4|1847.6|1841.6|17
1603348500000|2020-10-22 06:35:00|1849.3|1843.3|1849.5|1843.5|1849.6|1843.6|1849.3|1843.3|6
1603348800000|2020-10-22 06:40:00|1849.6|1843.6|1849.4|1843.4|1850.3|1844.3|1849.1|1843.1|14
1603349100000|2020-10-22 06:45:00|1849.5|1843.5|1850.3|1844.3|1850.3|1844.3|1849.3|1843.3|5
1603349400000|2020-10-22 06:50:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.1|1843.1|17
1603349700000|2020-10-22 06:55:00|1849.3|1843.3|1847.8|1841.8|1849.3|1843.3|1847.8|1841.8|7
1603350000000|2020-10-22 07:00:00|1847.5|1841.5|1846.8|1840.8|1848.3|1842.3|1845.5|1839.5|39
1603350300000|2020-10-22 07:05:00|1847.3|1841.3|1847.8|1841.8|1848|1842|1846.3|1840.3|42
1603350600000|2020-10-22 07:10:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1846|1840|18
1603350900000|2020-10-22 07:15:00|1846.8|1840.8|1847.3|1841.3|1847.5|1841.5|1846.8|1840.8|20
1603351200000|2020-10-22 07:20:00|1847|1841|1846.3|1840.3|1847|1841|1844.3|1838.3|20
1603351500000|2020-10-22 07:25:00|1846|1840|1843.5|1837.5|1846|1840|1843.5|1837.5|19
1603351800000|2020-10-22 07:30:00|1843.3|1837.3|1845|1839|1845|1839|1843.3|1837.3|18
1603352100000|2020-10-22 07:35:00|1844.8|1838.8|1844.8|1838.8|1845.3|1839.3|1844.5|1838.5|11
1603352400000|2020-10-22 07:40:00|1845|1839|1844.8|1838.8|1845.5|1839.5|1844.8|1838.8|11
1603352700000|2020-10-22 07:45:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1844|1838|7
1603353000000|2020-10-22 07:50:00|1844.5|1838.5|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|6
1603353600000|2020-10-22 08:00:00|1845|1839|1846.5|1840.5|1848.3|1842.3|1845|1839|24
1603353900000|2020-10-22 08:05:00|1846.8|1840.8|1846.5|1840.5|1847.8|1841.8|1846.5|1840.5|11
1603354200000|2020-10-22 08:10:00|1846.8|1840.8|1846.5|1840.5|1847.8|1841.8|1846.5|1840.5|17
1603354500000|2020-10-22 08:15:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1845.5|1839.5|15
1603354800000|2020-10-22 08:20:00|1846.8|1840.8|1846.8|1840.8|1847.8|1841.8|1846.5|1840.5|15
1603355100000|2020-10-22 08:25:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1603355400000|2020-10-22 08:30:00|1847.3|1841.3|1846.5|1840.5|1848.5|1842.5|1846.5|1840.5|16
1603355700000|2020-10-22 08:35:00|1846.8|1840.8|1847|1841|1847.8|1841.8|1846.8|1840.8|7
1603356000000|2020-10-22 08:40:00|1847.3|1841.3|1846.8|1840.8|1847.3|1841.3|1846.8|1840.8|3
1603356300000|2020-10-22 08:45:00|1847|1841|1847|1841|1847|1841|1846.8|1840.8|3
1603356900000|2020-10-22 08:55:00|1847.3|1841.3|1847.8|1841.8|1848|1842|1847.3|1841.3|12
1603357200000|2020-10-22 09:00:00|1848|1842|1846.8|1840.8|1848|1842|1846.3|1840.3|11
1603357500000|2020-10-22 09:05:00|1847|1841|1846.3|1840.3|1847|1841|1846.3|1840.3|8
1603357800000|2020-10-22 09:10:00|1846|1840|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|15
1603358400000|2020-10-22 09:20:00|1846|1840|1845.5|1839.5|1846|1840|1845.3|1839.3|8
1603358700000|2020-10-22 09:25:00|1845.3|1839.3|1843.3|1837.3|1845.3|1839.3|1843.3|1837.3|13
1603359000000|2020-10-22 09:30:00|1843.5|1837.5|1845|1839|1845|1839|1843.5|1837.5|11
1603359300000|2020-10-22 09:35:00|1844.8|1838.8|1845.3|1839.3|1845.8|1839.8|1844.8|1838.8|16
1603359600000|2020-10-22 09:40:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845|1839|8
1603359900000|2020-10-22 09:45:00|1844.8|1838.8|1844.3|1838.3|1845|1839|1844|1838|11
1603360200000|2020-10-22 09:50:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1843.5|1837.5|8
1603360500000|2020-10-22 09:55:00|1844.8|1838.8|1845|1839|1845.5|1839.5|1844.8|1838.8|7
1603360800000|2020-10-22 10:00:00|1845.5|1839.5|1847|1841|1847|1841|1845.5|1839.5|20
1603361100000|2020-10-22 10:05:00|1847.3|1841.3|1848.8|1842.8|1848.8|1842.8|1847|1841|11
1603361400000|2020-10-22 10:10:00|1849|1843|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|12
1603361700000|2020-10-22 10:15:00|1849|1843|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|3
1603362000000|2020-10-22 10:20:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1847.8|1841.8|7
1603362300000|2020-10-22 10:25:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|4
1603362600000|2020-10-22 10:30:00|1848|1842|1848.8|1842.8|1848.8|1842.8|1847.8|1841.8|5
1603362900000|2020-10-22 10:35:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|2
1603363200000|2020-10-22 10:40:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|7
1603363500000|2020-10-22 10:45:00|1849|1843|1849.3|1843.3|1849.8|1843.8|1849|1843|6
1603363800000|2020-10-22 10:50:00|1849|1843|1848.3|1842.3|1849|1843|1848.3|1842.3|5
1603364100000|2020-10-22 10:55:00|1847.8|1841.8|1846.3|1840.3|1847.8|1841.8|1846.3|1840.3|15
1603364400000|2020-10-22 11:00:00|1846.5|1840.5|1846|1840|1847.3|1841.3|1845.8|1839.8|16
1603364700000|2020-10-22 11:05:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|6
1603365000000|2020-10-22 11:10:00|1846.3|1840.3|1843.5|1837.5|1846.3|1840.3|1843.5|1837.5|23
1603365300000|2020-10-22 11:15:00|1843.8|1837.8|1843.3|1837.3|1844.3|1838.3|1843.3|1837.3|20
1603365600000|2020-10-22 11:20:00|1843.5|1837.5|1843.8|1837.8|1844|1838|1843.5|1837.5|4
1603365900000|2020-10-22 11:25:00|1843|1837|1843.8|1837.8|1844|1838|1843|1837|11
1603366200000|2020-10-22 11:30:00|1843.5|1837.5|1844.3|1838.3|1844.5|1838.5|1843.3|1837.3|12
1603366500000|2020-10-22 11:35:00|1844.5|1838.5|1844.8|1838.8|1845|1839|1844.5|1838.5|4
1603366800000|2020-10-22 11:40:00|1844.5|1838.5|1843.3|1837.3|1844.5|1838.5|1843.3|1837.3|10
1603367100000|2020-10-22 11:45:00|1843.8|1837.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|8
1603367400000|2020-10-22 11:50:00|1844|1838|1844.8|1838.8|1845.5|1839.5|1844|1838|7
1603367700000|2020-10-22 11:55:00|1845|1839|1842.8|1836.8|1846|1840|1840.8|1834.8|58
1603368000000|2020-10-22 12:00:00|1843.3|1837.3|1844.3|1838.3|1844.8|1838.8|1843.3|1837.3|33
1603368300000|2020-10-22 12:05:00|1844.5|1838.5|1845.5|1839.5|1845.8|1839.8|1843.3|1837.3|31
1603368600000|2020-10-22 12:10:00|1845.3|1839.3|1843.8|1837.8|1845.5|1839.5|1843.3|1837.3|37
1603368900000|2020-10-22 12:15:00|1844|1838|1843.5|1837.5|1844.3|1838.3|1843.5|1837.5|23
1603369200000|2020-10-22 12:20:00|1843.8|1837.8|1842.5|1836.5|1843.8|1837.8|1841|1835|29
1603369500000|2020-10-22 12:25:00|1842.3|1836.3|1843.5|1837.5|1843.5|1837.5|1842.3|1836.3|22
1603369800000|2020-10-22 12:30:00|1843.3|1837.3|1844.3|1838.3|1844.3|1838.3|1842.8|1836.8|16
1603370100000|2020-10-22 12:35:00|1844.5|1838.5|1845.3|1839.3|1845.5|1839.5|1844|1838|15
1603370400000|2020-10-22 12:40:00|1844.5|1838.5|1843.5|1837.5|1844.8|1838.8|1843.5|1837.5|14
1603370700000|2020-10-22 12:45:00|1843.3|1837.3|1846.5|1840.5|1846.5|1840.5|1843.3|1837.3|14
1603371000000|2020-10-22 12:50:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846|1840|3
1603371300000|2020-10-22 12:55:00|1845.8|1839.8|1845.3|1839.3|1846.5|1840.5|1845.3|1839.3|14
1603371600000|2020-10-22 13:00:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844|1838|19
1603371900000|2020-10-22 13:05:00|1845|1839|1845.8|1839.8|1846.3|1840.3|1844.3|1838.3|19
1603372200000|2020-10-22 13:10:00|1846|1840|1844.8|1838.8|1846.3|1840.3|1844.8|1838.8|20
1603372500000|2020-10-22 13:15:00|1844.5|1838.5|1845|1839|1845.8|1839.8|1844.3|1838.3|24
1603372800000|2020-10-22 13:20:00|1844.8|1838.8|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|12
1603373100000|2020-10-22 13:25:00|1845.5|1839.5|1844.3|1838.3|1845.8|1839.8|1844.3|1838.3|12
1603373400000|2020-10-22 13:30:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844.5|1838.5|30
1603373700000|2020-10-22 13:35:00|1845.5|1839.5|1845.8|1839.8|1846.5|1840.5|1845.3|1839.3|17
1603374000000|2020-10-22 13:40:00|1845.5|1839.5|1846.5|1840.5|1846.8|1840.8|1845.3|1839.3|12
1603374300000|2020-10-22 13:45:00|1846.3|1840.3|1848.3|1842.3|1849|1843|1846.3|1840.3|22
1603374600000|2020-10-22 13:50:00|1848|1842|1847.3|1841.3|1848.5|1842.5|1846.8|1840.8|30
1603374900000|2020-10-22 13:55:00|1846.8|1840.8|1846.8|1840.8|1847|1841|1846.8|1840.8|3
1603375200000|2020-10-22 14:00:00|1847|1841|1847.3|1841.3|1848|1842|1846.8|1840.8|7
1603375500000|2020-10-22 14:05:00|1846.8|1840.8|1847|1841|1848.3|1842.3|1846.5|1840.5|20
1603375800000|2020-10-22 14:10:00|1846.8|1840.8|1846.5|1840.5|1847.3|1841.3|1846.3|1840.3|13
1603376100000|2020-10-22 14:15:00|1846.8|1840.8|1846.5|1840.5|1848.3|1842.3|1846.3|1840.3|22
1603376400000|2020-10-22 14:20:00|1846.8|1840.8|1844.5|1838.5|1846.8|1840.8|1844.5|1838.5|22
1603376700000|2020-10-22 14:25:00|1844.3|1838.3|1844|1838|1844.5|1838.5|1843.8|1837.8|8
1603377000000|2020-10-22 14:30:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843.8|1837.8|13
1603377300000|2020-10-22 14:35:00|1844.5|1838.5|1844.8|1838.8|1846.3|1840.3|1844.3|1838.3|24
1603377600000|2020-10-22 14:40:00|1844.5|1838.5|1841.3|1835.3|1844.5|1838.5|1840.8|1834.8|38
1603377900000|2020-10-22 14:45:00|1841.8|1835.8|1842.3|1836.3|1842.5|1836.5|1839.8|1833.8|27
1603378200000|2020-10-22 14:50:00|1842.5|1836.5|1845.8|1839.8|1846|1840|1842|1836|43
1603378500000|2020-10-22 14:55:00|1845.5|1839.5|1845.5|1839.5|1846.5|1840.5|1845.3|1839.3|18
1603378800000|2020-10-22 15:00:00|1845.3|1839.3|1847.3|1841.3|1847.5|1841.5|1845|1839|16
1603379100000|2020-10-22 15:05:00|1846.8|1840.8|1846.8|1840.8|1847|1841|1846.8|1840.8|3
1603379400000|2020-10-22 15:10:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1845.5|1839.5|15
1603379700000|2020-10-22 15:15:00|1846.8|1840.8|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|9
1603380000000|2020-10-22 15:20:00|1847|1841|1848|1842|1848.8|1842.8|1847|1841|19
1603380300000|2020-10-22 15:25:00|1847.3|1841.3|1849.3|1843.3|1849.3|1843.3|1847.3|1841.3|17
1603380600000|2020-10-22 15:30:00|1849.5|1843.5|1847.3|1841.3|1852.5|1846.5|1846.8|1840.8|77
1603380900000|2020-10-22 15:35:00|1847|1841|1845.3|1839.3|1847|1841|1845.3|1839.3|29
1603381200000|2020-10-22 15:40:00|1845|1839|1844.3|1838.3|1845|1839|1843.8|1837.8|27
1603381500000|2020-10-22 15:45:00|1844|1838|1843.3|1837.3|1844|1838|1843|1837|8
1603381800000|2020-10-22 15:50:00|1843.5|1837.5|1843.5|1837.5|1844|1838|1843.5|1837.5|5
1603382100000|2020-10-22 15:55:00|1843.3|1837.3|1843|1837|1843.8|1837.8|1843|1837|5
1603382400000|2020-10-22 16:00:00|1843.3|1837.3|1843|1837|1843.3|1837.3|1843|1837|2
1603382700000|2020-10-22 16:05:00|1843.3|1837.3|1843.3|1837.3|1843.3|1837.3|1843|1837|5
1603383000000|2020-10-22 16:10:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1842.5|1836.5|10
1603383300000|2020-10-22 16:15:00|1844.5|1838.5|1846.8|1840.8|1847.3|1841.3|1844.5|1838.5|15
1603383600000|2020-10-22 16:20:00|1847.5|1841.5|1848.5|1842.5|1848.5|1842.5|1847|1841|8
1603383900000|2020-10-22 16:25:00|1848.3|1842.3|1849.3|1843.3|1849.5|1843.5|1848.3|1842.3|9
1603384200000|2020-10-22 16:30:00|1849.5|1843.5|1849|1843|1849.5|1843.5|1847.3|1841.3|15
1603384500000|2020-10-22 16:35:00|1848.8|1842.8|1849.3|1843.3|1849.8|1843.8|1848.5|1842.5|14
1603384800000|2020-10-22 16:40:00|1849|1843|1849.8|1843.8|1850.3|1844.3|1849|1843|14
1603385100000|2020-10-22 16:45:00|1850.3|1844.3|1851.5|1845.5|1851.5|1845.5|1850.3|1844.3|7
1603385400000|2020-10-22 16:50:00|1851.8|1845.8|1851.5|1845.5|1851.8|1845.8|1851.5|1845.5|2
1603385700000|2020-10-22 16:55:00|1851.3|1845.3|1850.8|1844.8|1851.5|1845.5|1850.5|1844.5|9
1603411200000|2020-10-23 00:00:00|1850.4|1844.4|1849.5|1843.5|1850.4|1844.4|1849.5|1843.5|5
1603411500000|2020-10-23 00:05:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603412400000|2020-10-23 00:20:00|1849.3|1843.3|1849.1|1843.1|1849.3|1843.3|1849.1|1843.1|2
1603412700000|2020-10-23 00:25:00|1849.4|1843.4|1850|1844|1850|1844|1849.4|1843.4|2
1603413000000|2020-10-23 00:30:00|1849.8|1843.8|1849.1|1843.1|1849.8|1843.8|1849|1843|6
1603413300000|2020-10-23 00:35:00|1849.3|1843.3|1849.6|1843.6|1849.6|1843.6|1849.3|1843.3|2
1603413900000|2020-10-23 00:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603414800000|2020-10-23 01:00:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.5|1843.5|6
1603415100000|2020-10-23 01:05:00|1849.4|1843.4|1849|1843|1849.4|1843.4|1849|1843|3
1603415400000|2020-10-23 01:10:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1849|1843|8
1603415700000|2020-10-23 01:15:00|1849.1|1843.1|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|9
1603416000000|2020-10-23 01:20:00|1849.5|1843.5|1849.6|1843.6|1849.6|1843.6|1849.5|1843.5|2
1603416300000|2020-10-23 01:25:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603416600000|2020-10-23 01:30:00|1850|1844|1850|1844|1850.4|1844.4|1849.9|1843.9|6
1603416900000|2020-10-23 01:35:00|1850.3|1844.3|1850.9|1844.9|1851.3|1845.3|1850.3|1844.3|7
1603417200000|2020-10-23 01:40:00|1851|1845|1851.1|1845.1|1851.4|1845.4|1851|1845|6
1603417500000|2020-10-23 01:45:00|1850.9|1844.9|1850.4|1844.4|1850.9|1844.9|1850|1844|7
1603417800000|2020-10-23 01:50:00|1850.3|1844.3|1849.9|1843.9|1850.3|1844.3|1849.9|1843.9|3
1603418100000|2020-10-23 01:55:00|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1
1603418400000|2020-10-23 02:00:00|1850.1|1844.1|1850.4|1844.4|1850.4|1844.4|1850|1844|4
1603418700000|2020-10-23 02:05:00|1850.6|1844.6|1850.6|1844.6|1850.9|1844.9|1850.6|1844.6|3
1603419000000|2020-10-23 02:10:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603419600000|2020-10-23 02:20:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.5|1844.5|3
1603420200000|2020-10-23 02:30:00|1850.6|1844.6|1850.5|1844.5|1850.8|1844.8|1850.3|1844.3|10
1603420500000|2020-10-23 02:35:00|1850.3|1844.3|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|17
1603420800000|2020-10-23 02:40:00|1851|1845|1851.1|1845.1|1851.1|1845.1|1850.5|1844.5|18
1603421100000|2020-10-23 02:45:00|1851|1845|1850.9|1844.9|1851|1845|1850.3|1844.3|13
1603421700000|2020-10-23 02:55:00|1850|1844|1851.4|1845.4|1851.4|1845.4|1849.9|1843.9|8
1603422000000|2020-10-23 03:00:00|1851.1|1845.1|1851.1|1845.1|1851.4|1845.4|1850.6|1844.6|6
1603423500000|2020-10-23 03:25:00|1850.9|1844.9|1850.6|1844.6|1850.9|1844.9|1850.4|1844.4|3
1603424400000|2020-10-23 03:40:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603424700000|2020-10-23 03:45:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1850.1|1844.1|3
1603427700000|2020-10-23 04:35:00|1849.5|1843.5|1849|1843|1849.5|1843.5|1849|1843|4
1603428000000|2020-10-23 04:40:00|1849.3|1843.3|1847.8|1841.8|1849.3|1843.3|1847.6|1841.6|7
1603428600000|2020-10-23 04:50:00|1847.5|1841.5|1846.8|1840.8|1847.5|1841.5|1846.8|1840.8|2
1603430100000|2020-10-23 05:15:00|1846.5|1840.5|1846.3|1840.3|1846.5|1840.5|1846.3|1840.3|5
1603430400000|2020-10-23 05:20:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|3
1603430700000|2020-10-23 05:25:00|1845.8|1839.8|1845.8|1839.8|1846.3|1840.3|1845.8|1839.8|4
1603431000000|2020-10-23 05:30:00|1846.1|1840.1|1846.3|1840.3|1846.8|1840.8|1846.1|1840.1|14
1603431300000|2020-10-23 05:35:00|1846.1|1840.1|1846.3|1840.3|1846.3|1840.3|1846.1|1840.1|10
1603431600000|2020-10-23 05:40:00|1846.1|1840.1|1846.6|1840.6|1846.6|1840.6|1846.1|1840.1|6
1603431900000|2020-10-23 05:45:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1603432200000|2020-10-23 05:50:00|1845.4|1839.4|1845.3|1839.3|1845.4|1839.4|1845.3|1839.3|2
1603432500000|2020-10-23 05:55:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|4
1603432800000|2020-10-23 06:00:00|1844.5|1838.5|1843.9|1837.9|1844.8|1838.8|1843.4|1837.4|14
1603433100000|2020-10-23 06:05:00|1843.6|1837.6|1842.6|1836.6|1843.9|1837.9|1842.4|1836.4|15
1603433400000|2020-10-23 06:10:00|1842.8|1836.8|1841.9|1835.9|1842.8|1836.8|1841.4|1835.4|19
1603433700000|2020-10-23 06:15:00|1841.8|1835.8|1843.6|1837.6|1843.6|1837.6|1841.6|1835.6|24
1603434000000|2020-10-23 06:20:00|1843.5|1837.5|1845.1|1839.1|1845.1|1839.1|1842.3|1836.3|20
1603434300000|2020-10-23 06:25:00|1845.6|1839.6|1846.4|1840.4|1847.4|1841.4|1845.6|1839.6|27
1603434600000|2020-10-23 06:30:00|1846.5|1840.5|1846.3|1840.3|1846.9|1840.9|1846|1840|9
1603434900000|2020-10-23 06:35:00|1846|1840|1844.3|1838.3|1846.3|1840.3|1844.3|1838.3|6
1603435200000|2020-10-23 06:40:00|1844.1|1838.1|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|16
1603435500000|2020-10-23 06:45:00|1846.3|1840.3|1846.3|1840.3|1847.6|1841.6|1846.3|1840.3|12
1603435800000|2020-10-23 06:50:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|9
1603436100000|2020-10-23 06:55:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.5|1839.5|12
1603436400000|2020-10-23 07:00:00|1845.8|1839.8|1844.5|1838.5|1847.3|1841.3|1843.8|1837.8|34
1603436700000|2020-10-23 07:05:00|1844.8|1838.8|1842.3|1836.3|1846|1840|1842|1836|37
1603437000000|2020-10-23 07:10:00|1842|1836|1840|1834|1843|1837|1840|1834|37
1603437300000|2020-10-23 07:15:00|1840.3|1834.3|1842|1836|1842.3|1836.3|1840.3|1834.3|8
1603437600000|2020-10-23 07:20:00|1842.3|1836.3|1841|1835|1843|1837|1841|1835|16
1603437900000|2020-10-23 07:25:00|1841.3|1835.3|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|17
1603438200000|2020-10-23 07:30:00|1840.5|1834.5|1843.5|1837.5|1845.3|1839.3|1840.5|1834.5|42
1603438500000|2020-10-23 07:35:00|1843.8|1837.8|1843.8|1837.8|1844.3|1838.3|1843.3|1837.3|16
1603438800000|2020-10-23 07:40:00|1843.5|1837.5|1842.8|1836.8|1843.8|1837.8|1842|1836|19
1603439100000|2020-10-23 07:45:00|1843|1837|1842.8|1836.8|1843.8|1837.8|1842.3|1836.3|16
1603439400000|2020-10-23 07:50:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1843|1837|17
1603439700000|2020-10-23 07:55:00|1844|1838|1844|1838|1844.3|1838.3|1843.8|1837.8|7
1603440000000|2020-10-23 08:00:00|1844.3|1838.3|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|17
1603440300000|2020-10-23 08:05:00|1844.5|1838.5|1843.8|1837.8|1845|1839|1843.8|1837.8|20
1603440600000|2020-10-23 08:10:00|1843.5|1837.5|1844.3|1838.3|1844.3|1838.3|1843.3|1837.3|14
1603440900000|2020-10-23 08:15:00|1844|1838|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|9
1603441200000|2020-10-23 08:20:00|1843.5|1837.5|1842.3|1836.3|1843.5|1837.5|1842.3|1836.3|4
1603441500000|2020-10-23 08:25:00|1842|1836|1842|1836|1842.3|1836.3|1842|1836|3
1603441800000|2020-10-23 08:30:00|1841.8|1835.8|1842.8|1836.8|1842.8|1836.8|1841.8|1835.8|3
1603442100000|2020-10-23 08:35:00|1842.5|1836.5|1844|1838|1844.3|1838.3|1842.3|1836.3|15
1603442400000|2020-10-23 08:40:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|2
1603442700000|2020-10-23 08:45:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1844|1838|7
1603443000000|2020-10-23 08:50:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1844.3|1838.3|6
1603443300000|2020-10-23 08:55:00|1844|1838|1843.5|1837.5|1844|1838|1843|1837|7
1603443600000|2020-10-23 09:00:00|1843.3|1837.3|1844.3|1838.3|1844.8|1838.8|1843.3|1837.3|10
1603443900000|2020-10-23 09:05:00|1844.5|1838.5|1845|1839|1845.5|1839.5|1844.5|1838.5|11
1603444200000|2020-10-23 09:10:00|1845.3|1839.3|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|6
1603444500000|2020-10-23 09:15:00|1845.3|1839.3|1845.3|1839.3|1845.8|1839.8|1844.5|1838.5|13
1603445100000|2020-10-23 09:25:00|1845.5|1839.5|1845.8|1839.8|1845.8|1839.8|1845.5|1839.5|2
1603445400000|2020-10-23 09:30:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603445700000|2020-10-23 09:35:00|1845.8|1839.8|1845.3|1839.3|1846|1840|1845.3|1839.3|7
1603446000000|2020-10-23 09:40:00|1844.8|1838.8|1844.5|1838.5|1844.8|1838.8|1844.3|1838.3|5
1603446300000|2020-10-23 09:45:00|1844.8|1838.8|1845.3|1839.3|1845.5|1839.5|1844.8|1838.8|8
1603446600000|2020-10-23 09:50:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603446900000|2020-10-23 09:55:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|5
1603447200000|2020-10-23 10:00:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603447500000|2020-10-23 10:05:00|1845.5|1839.5|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|9
1603447800000|2020-10-23 10:10:00|1845.8|1839.8|1845.8|1839.8|1846|1840|1844.8|1838.8|12
1603448100000|2020-10-23 10:15:00|1846|1840|1845.8|1839.8|1846|1840|1845.8|1839.8|4
1603448400000|2020-10-23 10:20:00|1846.3|1840.3|1846|1840|1847.5|1841.5|1846|1840|21
1603448700000|2020-10-23 10:25:00|1846.3|1840.3|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|8
1603449600000|2020-10-23 10:40:00|1846|1840|1846.5|1840.5|1846.8|1840.8|1846|1840|11
1603449900000|2020-10-23 10:45:00|1846.3|1840.3|1846.5|1840.5|1846.5|1840.5|1846.3|1840.3|2
1603450200000|2020-10-23 10:50:00|1846.8|1840.8|1846.3|1840.3|1846.8|1840.8|1846.3|1840.3|7
1603450500000|2020-10-23 10:55:00|1846|1840|1845.8|1839.8|1846|1840|1845.8|1839.8|2
1603450800000|2020-10-23 11:00:00|1845.5|1839.5|1845.8|1839.8|1846|1840|1844.8|1838.8|13
1603451100000|2020-10-23 11:05:00|1845.5|1839.5|1846.8|1840.8|1846.8|1840.8|1845.5|1839.5|9
1603451400000|2020-10-23 11:10:00|1846.5|1840.5|1847.3|1841.3|1847.5|1841.5|1846.3|1840.3|9
1603451700000|2020-10-23 11:15:00|1846.8|1840.8|1846|1840|1846.8|1840.8|1846|1840|4
1603452000000|2020-10-23 11:20:00|1845.8|1839.8|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|7
1603452300000|2020-10-23 11:25:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845|1839|3
1603452600000|2020-10-23 11:30:00|1845.5|1839.5|1846.3|1840.3|1846.8|1840.8|1845.5|1839.5|14
1603452900000|2020-10-23 11:35:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1845.3|1839.3|8
1603453200000|2020-10-23 11:40:00|1845|1839|1844.8|1838.8|1845.3|1839.3|1844.8|1838.8|15
1603453500000|2020-10-23 11:45:00|1845|1839|1845.3|1839.3|1845.8|1839.8|1845|1839|11
1603453800000|2020-10-23 11:50:00|1845|1839|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|7
1603454100000|2020-10-23 11:55:00|1845.5|1839.5|1844.8|1838.8|1846.8|1840.8|1844.3|1838.3|28
1603454400000|2020-10-23 12:00:00|1844.5|1838.5|1845.3|1839.3|1845.3|1839.3|1844.3|1838.3|12
1603454700000|2020-10-23 12:05:00|1845.5|1839.5|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|8
1603455000000|2020-10-23 12:10:00|1845|1839|1844.8|1838.8|1846.3|1840.3|1843.8|1837.8|24
1603455300000|2020-10-23 12:15:00|1844.5|1838.5|1845.5|1839.5|1845.8|1839.8|1844.5|1838.5|15
1603455600000|2020-10-23 12:20:00|1845.8|1839.8|1845.3|1839.3|1846|1840|1845.3|1839.3|15
1603455900000|2020-10-23 12:25:00|1845.5|1839.5|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|22
1603456200000|2020-10-23 12:30:00|1845.8|1839.8|1846.5|1840.5|1846.8|1840.8|1845.5|1839.5|14
1603456500000|2020-10-23 12:35:00|1846.8|1840.8|1846.3|1840.3|1846.8|1840.8|1846.3|1840.3|10
1603456800000|2020-10-23 12:40:00|1846|1840|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|14
1603457100000|2020-10-23 12:45:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1846|1840|3
1603457700000|2020-10-23 12:55:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|10
1603458000000|2020-10-23 13:00:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1845.8|1839.8|10
1603458300000|2020-10-23 13:05:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.5|1839.5|18
1603458600000|2020-10-23 13:10:00|1846.3|1840.3|1846|1840|1846.5|1840.5|1845.5|1839.5|10
1603458900000|2020-10-23 13:15:00|1845.8|1839.8|1843.8|1837.8|1845.8|1839.8|1843.3|1837.3|18
1603459200000|2020-10-23 13:20:00|1844|1838|1845.8|1839.8|1845.8|1839.8|1844|1838|11
1603459500000|2020-10-23 13:25:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1846|1840|4
1603459800000|2020-10-23 13:30:00|1847.3|1841.3|1845|1839|1847.3|1841.3|1844.8|1838.8|28
1603460100000|2020-10-23 13:35:00|1844.8|1838.8|1844.3|1838.3|1844.8|1838.8|1843.5|1837.5|27
1603460400000|2020-10-23 13:40:00|1844.8|1838.8|1844.8|1838.8|1845|1839|1844.8|1838.8|5
1603460700000|2020-10-23 13:45:00|1845|1839|1846.3|1840.3|1847.3|1841.3|1845|1839|31
1603461000000|2020-10-23 13:50:00|1845.3|1839.3|1844.5|1838.5|1846|1840|1844.3|1838.3|19
1603461300000|2020-10-23 13:55:00|1844.3|1838.3|1845|1839|1845|1839|1843.8|1837.8|15
1603461600000|2020-10-23 14:00:00|1844.8|1838.8|1845.3|1839.3|1845.8|1839.8|1844.8|1838.8|12
1603461900000|2020-10-23 14:05:00|1845.5|1839.5|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|15
1603462200000|2020-10-23 14:10:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1842|1836|22
1603462500000|2020-10-23 14:15:00|1844.5|1838.5|1846.8|1840.8|1847.3|1841.3|1844.5|1838.5|18
1603462800000|2020-10-23 14:20:00|1846.5|1840.5|1845.8|1839.8|1846.5|1840.5|1845|1839|17
1603463100000|2020-10-23 14:25:00|1845.5|1839.5|1844.8|1838.8|1845.8|1839.8|1844.3|1838.3|16
1603463400000|2020-10-23 14:30:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843.5|1837.5|21
1603463700000|2020-10-23 14:35:00|1844.5|1838.5|1843.3|1837.3|1844.8|1838.8|1843.3|1837.3|28
1603464000000|2020-10-23 14:40:00|1843|1837|1842|1836|1843|1837|1841.5|1835.5|15
1603464300000|2020-10-23 14:45:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841.3|1835.3|13
1603464600000|2020-10-23 14:50:00|1841|1835|1841|1835|1842|1836|1839.8|1833.8|36
1603464900000|2020-10-23 14:55:00|1840.8|1834.8|1842.5|1836.5|1842.8|1836.8|1839.8|1833.8|34
1603465200000|2020-10-23 15:00:00|1842.8|1836.8|1841.8|1835.8|1843|1837|1840.5|1834.5|27
1603465500000|2020-10-23 15:05:00|1841.5|1835.5|1841|1835|1841.8|1835.8|1841|1835|18
1603465800000|2020-10-23 15:10:00|1840.8|1834.8|1841|1835|1841|1835|1839.3|1833.3|14
1603466100000|2020-10-23 15:15:00|1841.3|1835.3|1840.8|1834.8|1841.8|1835.8|1840.8|1834.8|19
1603466400000|2020-10-23 15:20:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1839.8|1833.8|16
1603466700000|2020-10-23 15:25:00|1841.3|1835.3|1843|1837|1843.5|1837.5|1840.8|1834.8|24
1603467000000|2020-10-23 15:30:00|1843.3|1837.3|1845.3|1839.3|1846.3|1840.3|1843.3|1837.3|62
1603467300000|2020-10-23 15:35:00|1845.5|1839.5|1845.8|1839.8|1846.5|1840.5|1845.5|1839.5|10
1603467600000|2020-10-23 15:40:00|1845.3|1839.3|1844|1838|1845.5|1839.5|1844|1838|18
1603467900000|2020-10-23 15:45:00|1844.3|1838.3|1844.5|1838.5|1845|1839|1843.5|1837.5|11
1603468200000|2020-10-23 15:50:00|1844.8|1838.8|1844.8|1838.8|1845|1839|1844.3|1838.3|11
1603468500000|2020-10-23 15:55:00|1844.5|1838.5|1846.3|1840.3|1846.5|1840.5|1844.5|1838.5|7
1603468800000|2020-10-23 16:00:00|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1845.5|1839.5|3
1603469100000|2020-10-23 16:05:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603469400000|2020-10-23 16:10:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|6
1603469700000|2020-10-23 16:15:00|1846|1840|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|35
1603470000000|2020-10-23 16:20:00|1846|1840|1845.5|1839.5|1846|1840|1845|1839|13
1603470600000|2020-10-23 16:30:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1846|1840|2
1603470900000|2020-10-23 16:35:00|1846|1840|1846|1840|1846|1840|1846|1840|1
1603471200000|2020-10-23 16:40:00|1845.8|1839.8|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|9
1603471500000|2020-10-23 16:45:00|1845.3|1839.3|1845.8|1839.8|1846|1840|1845.3|1839.3|4
1603471800000|2020-10-23 16:50:00|1845.5|1839.5|1844.8|1838.8|1845.5|1839.5|1843.8|1837.8|9
1603472100000|2020-10-23 16:55:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844.5|1838.5|6
1603674000000|2020-10-26 01:00:00|1848.5|1836.5|1845.8|1839.8|1848.5|1840.3|1845.8|1836.5|6
1603674300000|2020-10-26 01:05:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1846|1840|3
1603674600000|2020-10-26 01:10:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1603674900000|2020-10-26 01:15:00|1847.8|1841.8|1847.5|1841.5|1847.8|1841.8|1847.3|1841.3|8
1603675200000|2020-10-26 01:20:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|5
1603675500000|2020-10-26 01:25:00|1847.5|1841.5|1849.8|1843.8|1849.8|1843.8|1847.5|1841.5|8
1603675800000|2020-10-26 01:30:00|1849.5|1843.5|1848.3|1842.3|1849.5|1843.5|1848.3|1842.3|19
1603676100000|2020-10-26 01:35:00|1848.5|1842.5|1848.3|1842.3|1849.5|1843.5|1848.3|1842.3|6
1603676400000|2020-10-26 01:40:00|1848|1842|1848.3|1842.3|1849|1843|1848|1842|9
1603676700000|2020-10-26 01:45:00|1848.5|1842.5|1849|1843|1849|1843|1848.5|1842.5|3
1603677300000|2020-10-26 01:55:00|1849.3|1843.3|1849|1843|1849.3|1843.3|1849|1843|2
1603677600000|2020-10-26 02:00:00|1848.8|1842.8|1850.8|1844.8|1850.8|1844.8|1848.8|1842.8|6
1603677900000|2020-10-26 02:05:00|1850.3|1844.3|1849.8|1843.8|1850.5|1844.5|1849.3|1843.3|8
1603678200000|2020-10-26 02:10:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849.3|1843.3|2
1603678800000|2020-10-26 02:20:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603679100000|2020-10-26 02:25:00|1850|1844|1850.3|1844.3|1850.3|1844.3|1850|1844|2
1603679400000|2020-10-26 02:30:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|7
1603680600000|2020-10-26 02:50:00|1850.8|1844.8|1850.5|1844.5|1851|1845|1850.5|1844.5|4
1603681200000|2020-10-26 03:00:00|1850.3|1844.3|1850.5|1844.5|1850.5|1844.5|1850.3|1844.3|2
1603682700000|2020-10-26 03:25:00|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1849.5|1843.5|4
1603683000000|2020-10-26 03:30:00|1850.5|1844.5|1851.3|1845.3|1851.3|1845.3|1850.5|1844.5|4
1603683300000|2020-10-26 03:35:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.3|1844.3|5
1603683900000|2020-10-26 03:45:00|1851|1845|1851|1845|1851|1845|1851|1845|1
1603684200000|2020-10-26 03:50:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1
1603685100000|2020-10-26 04:05:00|1851|1845|1851|1845|1851|1845|1851|1845|1
1603686000000|2020-10-26 04:20:00|1851.3|1845.3|1851.3|1845.3|1851.3|1845.3|1851.3|1845.3|1
1603687200000|2020-10-26 04:40:00|1851.5|1845.5|1851.8|1845.8|1851.8|1845.8|1851.5|1845.5|2
1603690200000|2020-10-26 05:30:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603690800000|2020-10-26 05:40:00|1850.3|1844.3|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|3
1603691100000|2020-10-26 05:45:00|1849|1843|1849|1843|1849.5|1843.5|1849|1843|3
1603691400000|2020-10-26 05:50:00|1848|1842|1848|1842|1848.3|1842.3|1847.8|1841.8|5
1603691700000|2020-10-26 05:55:00|1847.3|1841.3|1845.3|1839.3|1847.3|1841.3|1845.3|1839.3|9
1603692000000|2020-10-26 06:00:00|1844.8|1838.8|1844.3|1838.3|1845.3|1839.3|1844.3|1838.3|8
1603692300000|2020-10-26 06:05:00|1844.5|1838.5|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|4
1603692600000|2020-10-26 06:10:00|1845|1839|1845.5|1839.5|1846|1840|1845|1839|9
1603692900000|2020-10-26 06:15:00|1845|1839|1845|1839|1845|1839|1844.5|1838.5|6
1603693200000|2020-10-26 06:20:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845.3|1839.3|2
1603694100000|2020-10-26 06:35:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845.3|1839.3|2
1603694700000|2020-10-26 06:45:00|1845.8|1839.8|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|4
1603695000000|2020-10-26 06:50:00|1845.3|1839.3|1844.3|1838.3|1845.3|1839.3|1844.3|1838.3|2
1603695300000|2020-10-26 06:55:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1
1603695600000|2020-10-26 07:00:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845|1839|3
1603695900000|2020-10-26 07:05:00|1845|1839|1845|1839|1845.8|1839.8|1844.3|1838.3|16
1603696200000|2020-10-26 07:10:00|1844.3|1838.3|1843.3|1837.3|1844.8|1838.8|1843.3|1837.3|7
1603696500000|2020-10-26 07:15:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1840.3|1834.3|17
1603696800000|2020-10-26 07:20:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839.3|1833.3|8
1603697100000|2020-10-26 07:25:00|1839.5|1833.5|1840.3|1834.3|1840.3|1834.3|1839.5|1833.5|7
1603697400000|2020-10-26 07:30:00|1840.5|1834.5|1840.8|1834.8|1840.8|1834.8|1840.5|1834.5|2
1603697700000|2020-10-26 07:35:00|1840.5|1834.5|1839.5|1833.5|1840.8|1834.8|1839.3|1833.3|12
1603698000000|2020-10-26 07:40:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.3|1833.3|12
1603698300000|2020-10-26 07:45:00|1839|1833|1838.8|1832.8|1839.3|1833.3|1838.5|1832.5|11
1603698600000|2020-10-26 07:50:00|1838.5|1832.5|1836.3|1830.3|1838.5|1832.5|1836.3|1830.3|5
1603698900000|2020-10-26 07:55:00|1836|1830|1839.3|1833.3|1839.8|1833.8|1836|1830|28
1603699200000|2020-10-26 08:00:00|1839|1833|1839|1833|1839.5|1833.5|1838|1832|48
1603699500000|2020-10-26 08:05:00|1839.3|1833.3|1840.8|1834.8|1840.8|1834.8|1838.5|1832.5|32
1603699800000|2020-10-26 08:10:00|1841|1835|1838|1832|1843.3|1837.3|1837.8|1831.8|40
1603700100000|2020-10-26 08:15:00|1838.3|1832.3|1837.3|1831.3|1838.3|1832.3|1836|1830|14
1603700400000|2020-10-26 08:20:00|1837.5|1831.5|1837.8|1831.8|1838.3|1832.3|1836.3|1830.3|28
1603700700000|2020-10-26 08:25:00|1837.5|1831.5|1836|1830|1838|1832|1836|1830|10
1603701000000|2020-10-26 08:30:00|1836.3|1830.3|1837.8|1831.8|1838.3|1832.3|1836.3|1830.3|10
1603701300000|2020-10-26 08:35:00|1838|1832|1839.8|1833.8|1839.8|1833.8|1838|1832|11
1603701600000|2020-10-26 08:40:00|1840|1834|1839|1833|1841.3|1835.3|1839|1833|14
1603701900000|2020-10-26 08:45:00|1838.8|1832.8|1840.5|1834.5|1840.8|1834.8|1838.8|1832.8|14
1603702200000|2020-10-26 08:50:00|1840.8|1834.8|1840|1834|1840.8|1834.8|1839.5|1833.5|14
1603702500000|2020-10-26 08:55:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1840|1834|2
1603702800000|2020-10-26 09:00:00|1840.3|1834.3|1840.8|1834.8|1842.8|1836.8|1840.3|1834.3|34
1603703100000|2020-10-26 09:05:00|1841|1835|1843.8|1837.8|1843.8|1837.8|1841|1835|38
1603703400000|2020-10-26 09:10:00|1843.5|1837.5|1842.3|1836.3|1843.5|1837.5|1842.3|1836.3|4
1603703700000|2020-10-26 09:15:00|1842|1836|1840|1834|1842|1836|1840|1834|10
1603704000000|2020-10-26 09:20:00|1840.3|1834.3|1839.3|1833.3|1840.5|1834.5|1838.8|1832.8|26
1603704300000|2020-10-26 09:25:00|1839|1833|1838.3|1832.3|1839|1833|1838|1832|12
1603704600000|2020-10-26 09:30:00|1838.5|1832.5|1840|1834|1840.3|1834.3|1838.5|1832.5|13
1603704900000|2020-10-26 09:35:00|1840.3|1834.3|1841.3|1835.3|1841.3|1835.3|1840|1834|7
1603705200000|2020-10-26 09:40:00|1841|1835|1841.3|1835.3|1841.3|1835.3|1840.3|1834.3|15
1603705500000|2020-10-26 09:45:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|2
1603705800000|2020-10-26 09:50:00|1841.5|1835.5|1843.3|1837.3|1843.3|1837.3|1840.8|1834.8|19
1603706100000|2020-10-26 09:55:00|1843|1837|1842.8|1836.8|1844|1838|1842.8|1836.8|14
1603706400000|2020-10-26 10:00:00|1842.5|1836.5|1843.3|1837.3|1843.3|1837.3|1842.3|1836.3|12
1603706700000|2020-10-26 10:05:00|1843|1837|1842.3|1836.3|1843|1837|1842|1836|5
1603707000000|2020-10-26 10:10:00|1841.3|1835.3|1843.3|1837.3|1843.3|1837.3|1841.3|1835.3|12
1603707300000|2020-10-26 10:15:00|1843|1837|1842.8|1836.8|1843|1837|1842.5|1836.5|4
1603707600000|2020-10-26 10:20:00|1843|1837|1843.3|1837.3|1843.8|1837.8|1842.8|1836.8|10
1603707900000|2020-10-26 10:25:00|1843.5|1837.5|1846.3|1840.3|1846.3|1840.3|1843.3|1837.3|19
1603708200000|2020-10-26 10:30:00|1845.8|1839.8|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|4
1603708500000|2020-10-26 10:35:00|1846.8|1840.8|1846.3|1840.3|1847.3|1841.3|1846.3|1840.3|14
1603708800000|2020-10-26 10:40:00|1846.5|1840.5|1844.8|1838.8|1847|1841|1844.8|1838.8|13
1603709100000|2020-10-26 10:45:00|1845.3|1839.3|1844.5|1838.5|1845.8|1839.8|1844.5|1838.5|10
1603709400000|2020-10-26 10:50:00|1844.8|1838.8|1845.5|1839.5|1845.8|1839.8|1844.5|1838.5|9
1603709700000|2020-10-26 10:55:00|1845.8|1839.8|1845.5|1839.5|1845.8|1839.8|1845.5|1839.5|2
1603710000000|2020-10-26 11:00:00|1845.3|1839.3|1845.8|1839.8|1846.8|1840.8|1845.3|1839.3|9
1603710600000|2020-10-26 11:10:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603710900000|2020-10-26 11:15:00|1845.5|1839.5|1845.8|1839.8|1846|1840|1845.3|1839.3|10
1603711200000|2020-10-26 11:20:00|1845.3|1839.3|1846.8|1840.8|1847|1841|1845.3|1839.3|12
1603711500000|2020-10-26 11:25:00|1847|1841|1847.3|1841.3|1847.5|1841.5|1846.8|1840.8|31
1603711800000|2020-10-26 11:30:00|1847.5|1841.5|1847.8|1841.8|1848|1842|1847.3|1841.3|5
1603712100000|2020-10-26 11:35:00|1848|1842|1847.8|1841.8|1849.8|1843.8|1847.8|1841.8|26
1603712400000|2020-10-26 11:40:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|2
1603712700000|2020-10-26 11:45:00|1847.3|1841.3|1846|1840|1847.3|1841.3|1846|1840|8
1603713000000|2020-10-26 11:50:00|1846.3|1840.3|1846.8|1840.8|1847|1841|1845.5|1839.5|15
1603713300000|2020-10-26 11:55:00|1846.5|1840.5|1846.3|1840.3|1847.3|1841.3|1845.5|1839.5|26
1603713600000|2020-10-26 12:00:00|1846.5|1840.5|1846.8|1840.8|1848.3|1842.3|1846.5|1840.5|24
1603713900000|2020-10-26 12:05:00|1846.5|1840.5|1847.8|1841.8|1848|1842|1846.3|1840.3|15
1603714200000|2020-10-26 12:10:00|1847.5|1841.5|1845.8|1839.8|1848.3|1842.3|1845.8|1839.8|21
1603714500000|2020-10-26 12:15:00|1846.8|1840.8|1847.5|1841.5|1847.5|1841.5|1846.5|1840.5|10
1603715100000|2020-10-26 12:25:00|1846.8|1840.8|1846.8|1840.8|1847.5|1841.5|1845.5|1839.5|16
1603715400000|2020-10-26 12:30:00|1846.5|1840.5|1846.3|1840.3|1846.5|1840.5|1846.3|1840.3|2
1603715700000|2020-10-26 12:35:00|1846|1840|1845.5|1839.5|1846|1840|1844.5|1838.5|11
1603716000000|2020-10-26 12:40:00|1846|1840|1841.8|1835.8|1846|1840|1841.8|1835.8|40
1603716300000|2020-10-26 12:45:00|1841.5|1835.5|1840.8|1834.8|1843.3|1837.3|1840.8|1834.8|31
1603716600000|2020-10-26 12:50:00|1841|1835|1838.8|1832.8|1841.8|1835.8|1838.8|1832.8|29
1603716900000|2020-10-26 12:55:00|1839|1833|1841.3|1835.3|1842|1836|1838.8|1832.8|48
1603717200000|2020-10-26 13:00:00|1841|1835|1841.8|1835.8|1842.3|1836.3|1840|1834|60
1603717500000|2020-10-26 13:05:00|1841.5|1835.5|1841.8|1835.8|1843|1837|1840.8|1834.8|34
1603717800000|2020-10-26 13:10:00|1842|1836|1843.3|1837.3|1844.8|1838.8|1841.8|1835.8|29
1603718100000|2020-10-26 13:15:00|1843.5|1837.5|1842.5|1836.5|1844.3|1838.3|1842.5|1836.5|18
1603718400000|2020-10-26 13:20:00|1842.8|1836.8|1844.3|1838.3|1844.5|1838.5|1842.8|1836.8|30
1603718700000|2020-10-26 13:25:00|1844|1838|1843.8|1837.8|1844.8|1838.8|1843|1837|33
1603719000000|2020-10-26 13:30:00|1843.5|1837.5|1843.8|1837.8|1844|1838|1842|1836|24
1603719300000|2020-10-26 13:35:00|1843.5|1837.5|1843.5|1837.5|1844|1838|1842.8|1836.8|23
1603719600000|2020-10-26 13:40:00|1843.8|1837.8|1843.5|1837.5|1843.8|1837.8|1842.3|1836.3|16
1603719900000|2020-10-26 13:45:00|1843.3|1837.3|1842.8|1836.8|1843.3|1837.3|1842.8|1836.8|3
1603720200000|2020-10-26 13:50:00|1843.3|1837.3|1843.8|1837.8|1844.5|1838.5|1843.3|1837.3|18
1603720500000|2020-10-26 13:55:00|1844.3|1838.3|1843.8|1837.8|1844.5|1838.5|1843.8|1837.8|12
1603720800000|2020-10-26 14:00:00|1844|1838|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|10
1603721100000|2020-10-26 14:05:00|1844.8|1838.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|7
1603721400000|2020-10-26 14:10:00|1844|1838|1843.8|1837.8|1844.5|1838.5|1843|1837|29
1603721700000|2020-10-26 14:15:00|1843.5|1837.5|1843.8|1837.8|1843.8|1837.8|1842.8|1836.8|16
1603722000000|2020-10-26 14:20:00|1844|1838|1844.3|1838.3|1845.3|1839.3|1843.8|1837.8|32
1603722300000|2020-10-26 14:25:00|1844|1838|1843.3|1837.3|1844|1838|1843|1837|12
1603722600000|2020-10-26 14:30:00|1843.5|1837.5|1843.8|1837.8|1844.3|1838.3|1843|1837|13
1603722900000|2020-10-26 14:35:00|1843.5|1837.5|1846.3|1840.3|1846.5|1840.5|1843.5|1837.5|30
1603723200000|2020-10-26 14:40:00|1846|1840|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|3
1603723500000|2020-10-26 14:45:00|1845.3|1839.3|1840.8|1834.8|1845.3|1839.3|1840.3|1834.3|36
1603723800000|2020-10-26 14:50:00|1840.5|1834.5|1837.8|1831.8|1840.8|1834.8|1837.8|1831.8|11
1603724100000|2020-10-26 14:55:00|1837.3|1831.3|1835.8|1829.8|1838|1832|1835.3|1829.3|26
1603724400000|2020-10-26 15:00:00|1835.5|1829.5|1835.8|1829.8|1836|1830|1835.3|1829.3|19
1603724700000|2020-10-26 15:05:00|1835.5|1829.5|1833.8|1827.8|1836.8|1830.8|1833.5|1827.5|28
1603725000000|2020-10-26 15:10:00|1834.3|1828.3|1830.8|1824.8|1834.3|1828.3|1829.8|1823.8|27
1603725300000|2020-10-26 15:15:00|1830.5|1824.5|1828.8|1822.8|1830.5|1824.5|1828.8|1822.8|7
1603725600000|2020-10-26 15:20:00|1829|1823|1830.8|1824.8|1830.8|1824.8|1829|1823|17
1603725900000|2020-10-26 15:25:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|4
1603726200000|2020-10-26 15:30:00|1830.5|1824.5|1830.8|1824.8|1831|1825|1830.5|1824.5|6
1603726500000|2020-10-26 15:35:00|1830.5|1824.5|1829.5|1823.5|1830.8|1824.8|1829.5|1823.5|14
1603726800000|2020-10-26 15:40:00|1829.3|1823.3|1829|1823|1829.5|1823.5|1828.3|1822.3|21
1603727100000|2020-10-26 15:45:00|1829.3|1823.3|1828.5|1822.5|1829.5|1823.5|1828.5|1822.5|12
1603727400000|2020-10-26 15:50:00|1828.3|1822.3|1830.5|1824.5|1830.5|1824.5|1828.3|1822.3|9
1603727700000|2020-10-26 15:55:00|1830.3|1824.3|1829.8|1823.8|1831|1825|1828.5|1822.5|23
1603728000000|2020-10-26 16:00:00|1830|1824|1830.5|1824.5|1830.8|1824.8|1830|1824|11
1603728300000|2020-10-26 16:05:00|1830.3|1824.3|1829.8|1823.8|1830.5|1824.5|1829.5|1823.5|12
1603728600000|2020-10-26 16:10:00|1830|1824|1829.8|1823.8|1830|1824|1829.8|1823.8|4
1603728900000|2020-10-26 16:15:00|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1
1603729200000|2020-10-26 16:20:00|1830.8|1824.8|1832|1826|1832.8|1826.8|1830.8|1824.8|18
1603729500000|2020-10-26 16:25:00|1831.8|1825.8|1833.8|1827.8|1835.3|1829.3|1831.8|1825.8|17
1603729800000|2020-10-26 16:30:00|1834|1828|1829.3|1823.3|1835|1829|1828.8|1822.8|86
1603730100000|2020-10-26 16:35:00|1829.5|1823.5|1828.8|1822.8|1829.8|1823.8|1828.5|1822.5|19
1603730400000|2020-10-26 16:40:00|1828.5|1822.5|1829|1823|1829.3|1823.3|1828.3|1822.3|19
1603730700000|2020-10-26 16:45:00|1828.8|1822.8|1827.8|1821.8|1829|1823|1827.8|1821.8|13
1603731300000|2020-10-26 16:55:00|1827.5|1821.5|1827|1821|1827.8|1821.8|1827|1821|21
1603731600000|2020-10-26 17:00:00|1827.3|1821.3|1826.3|1820.3|1827.3|1821.3|1826|1820|17
1603731900000|2020-10-26 17:05:00|1826|1820|1826.5|1820.5|1826.5|1820.5|1825.5|1819.5|11
1603732200000|2020-10-26 17:10:00|1826.3|1820.3|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|5
1603732500000|2020-10-26 17:15:00|1825.5|1819.5|1826|1820|1826|1820|1825.5|1819.5|6
1603732800000|2020-10-26 17:20:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|5
1603733100000|2020-10-26 17:25:00|1824.8|1818.8|1825.5|1819.5|1826|1820|1824.8|1818.8|10
1603733400000|2020-10-26 17:30:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|3
1603733700000|2020-10-26 17:35:00|1825.8|1819.8|1827|1821|1827.3|1821.3|1825.8|1819.8|6
1603734000000|2020-10-26 17:40:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|2
1603734300000|2020-10-26 17:45:00|1826.3|1820.3|1825|1819|1826.3|1820.3|1824.8|1818.8|14
1603734600000|2020-10-26 17:50:00|1825.3|1819.3|1825.8|1819.8|1825.8|1819.8|1825.3|1819.3|2
1603734900000|2020-10-26 17:55:00|1825.5|1819.5|1825.5|1819.5|1825.8|1819.8|1825|1819|4
1603760400000|2020-10-27 01:00:00|1828.3|1816.3|1827.1|1821.1|1828.3|1822.3|1826.9|1816.3|11
1603760700000|2020-10-27 01:05:00|1827|1821|1827.8|1821.8|1827.8|1821.8|1826.8|1820.8|10
1603761000000|2020-10-27 01:10:00|1827.4|1821.4|1828.3|1822.3|1829.1|1823.1|1827.4|1821.4|28
1603761300000|2020-10-27 01:15:00|1828.5|1822.5|1829|1823|1829.6|1823.6|1828.3|1822.3|18
1603761600000|2020-10-27 01:20:00|1829.1|1823.1|1831.1|1825.1|1831.1|1825.1|1829.1|1823.1|11
1603761900000|2020-10-27 01:25:00|1831.6|1825.6|1831.6|1825.6|1832.1|1826.1|1831.6|1825.6|8
1603762200000|2020-10-27 01:30:00|1831.5|1825.5|1831.5|1825.5|1831.6|1825.6|1831|1825|7
1603762500000|2020-10-27 01:35:00|1830.5|1824.5|1831.3|1825.3|1831.6|1825.6|1830.4|1824.4|16
1603762800000|2020-10-27 01:40:00|1831|1825|1830.8|1824.8|1831.6|1825.6|1830.8|1824.8|13
1603763100000|2020-10-27 01:45:00|1830.5|1824.5|1832.1|1826.1|1832.1|1826.1|1830.3|1824.3|11
1603763400000|2020-10-27 01:50:00|1832.4|1826.4|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|6
1603763700000|2020-10-27 01:55:00|1831.6|1825.6|1831.8|1825.8|1831.8|1825.8|1831.5|1825.5|4
1603764600000|2020-10-27 02:10:00|1832|1826|1832.8|1826.8|1832.8|1826.8|1832|1826|7
1603764900000|2020-10-27 02:15:00|1832.9|1826.9|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|2
1603765800000|2020-10-27 02:30:00|1832.8|1826.8|1832.9|1826.9|1833.3|1827.3|1832.8|1826.8|6
1603766100000|2020-10-27 02:35:00|1833|1827|1833.6|1827.6|1833.6|1827.6|1832.8|1826.8|5
1603766400000|2020-10-27 02:40:00|1833|1827|1833.3|1827.3|1833.4|1827.4|1832.8|1826.8|10
1603766700000|2020-10-27 02:45:00|1833.4|1827.4|1834|1828|1834|1828|1833.1|1827.1|4
1603767000000|2020-10-27 02:50:00|1834.1|1828.1|1833|1827|1834.1|1828.1|1833|1827|16
1603767300000|2020-10-27 02:55:00|1833.3|1827.3|1833.6|1827.6|1833.6|1827.6|1833.3|1827.3|12
1603767600000|2020-10-27 03:00:00|1833.5|1827.5|1833.6|1827.6|1834.5|1828.5|1833.5|1827.5|16
1603767900000|2020-10-27 03:05:00|1834.5|1828.5|1833.8|1827.8|1834.5|1828.5|1833.6|1827.6|8
1603768200000|2020-10-27 03:10:00|1834.1|1828.1|1833.8|1827.8|1834.1|1828.1|1833.6|1827.6|5
1603768500000|2020-10-27 03:15:00|1833.6|1827.6|1834.1|1828.1|1834.1|1828.1|1833.4|1827.4|11
1603768800000|2020-10-27 03:20:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1833.9|1827.9|11
1603769100000|2020-10-27 03:25:00|1834.1|1828.1|1833.6|1827.6|1834.3|1828.3|1833.6|1827.6|5
1603769400000|2020-10-27 03:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1603769700000|2020-10-27 03:35:00|1834.1|1828.1|1834.4|1828.4|1834.4|1828.4|1834.1|1828.1|3
1603770300000|2020-10-27 03:45:00|1834|1828|1834.5|1828.5|1834.5|1828.5|1833.9|1827.9|4
1603770600000|2020-10-27 03:50:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1834.3|1828.3|2
1603770900000|2020-10-27 03:55:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1603771200000|2020-10-27 04:00:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.9|1827.9|2
1603771500000|2020-10-27 04:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1
1603771800000|2020-10-27 04:10:00|1834.1|1828.1|1833.8|1827.8|1834.1|1828.1|1833.8|1827.8|5
1603772100000|2020-10-27 04:15:00|1833.6|1827.6|1834.1|1828.1|1834.1|1828.1|1833.6|1827.6|3
1603772400000|2020-10-27 04:20:00|1833.9|1827.9|1833.8|1827.8|1833.9|1827.9|1833.6|1827.6|8
1603772700000|2020-10-27 04:25:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|6
1603773000000|2020-10-27 04:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1603773300000|2020-10-27 04:35:00|1834|1828|1834.4|1828.4|1834.4|1828.4|1834|1828|3
1603773600000|2020-10-27 04:40:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.1|1828.1|3
1603773900000|2020-10-27 04:45:00|1834.4|1828.4|1834.3|1828.3|1834.6|1828.6|1834.3|1828.3|4
1603774200000|2020-10-27 04:50:00|1834.4|1828.4|1834.3|1828.3|1834.5|1828.5|1834.3|1828.3|7
1603774500000|2020-10-27 04:55:00|1834.4|1828.4|1834.3|1828.3|1834.4|1828.4|1834.3|1828.3|4
1603774800000|2020-10-27 05:00:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1603775100000|2020-10-27 05:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1
1603775400000|2020-10-27 05:10:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1603776000000|2020-10-27 05:20:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1834.3|1828.3|2
1603776300000|2020-10-27 05:25:00|1834.1|1828.1|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|2
1603776600000|2020-10-27 05:30:00|1834.1|1828.1|1834.3|1828.3|1834.6|1828.6|1833.9|1827.9|11
1603776900000|2020-10-27 05:35:00|1834.4|1828.4|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|7
1603777200000|2020-10-27 05:40:00|1834.1|1828.1|1834|1828|1834.3|1828.3|1834|1828|3
1603777500000|2020-10-27 05:45:00|1833.8|1827.8|1834.9|1828.9|1835|1829|1833.8|1827.8|10
1603777800000|2020-10-27 05:50:00|1835|1829|1835.1|1829.1|1835.1|1829.1|1835|1829|2
1603778100000|2020-10-27 05:55:00|1835.3|1829.3|1835.6|1829.6|1835.6|1829.6|1835.3|1829.3|3
1603778400000|2020-10-27 06:00:00|1835.8|1829.8|1835.4|1829.4|1836.5|1830.5|1835.4|1829.4|7
1603778700000|2020-10-27 06:05:00|1835.1|1829.1|1835.4|1829.4|1836.4|1830.4|1835|1829|11
1603779000000|2020-10-27 06:10:00|1835|1829|1835.5|1829.5|1835.6|1829.6|1835|1829|7
1603779600000|2020-10-27 06:20:00|1836|1830|1836.6|1830.6|1837|1831|1836|1830|7
1603779900000|2020-10-27 06:25:00|1836.5|1830.5|1836.3|1830.3|1836.5|1830.5|1836.3|1830.3|2
1603780500000|2020-10-27 06:35:00|1836.1|1830.1|1836.1|1830.1|1836.1|1830.1|1836.1|1830.1|1
1603780800000|2020-10-27 06:40:00|1835.9|1829.9|1834.4|1828.4|1835.9|1829.9|1834.4|1828.4|9
1603781100000|2020-10-27 06:45:00|1834.3|1828.3|1834.1|1828.1|1834.3|1828.3|1834.1|1828.1|2
1603781400000|2020-10-27 06:50:00|1834.5|1828.5|1834|1828|1834.5|1828.5|1833.5|1827.5|11
1603781700000|2020-10-27 06:55:00|1834.3|1828.3|1833.6|1827.6|1834.3|1828.3|1833.5|1827.5|14
1603782000000|2020-10-27 07:00:00|1833.5|1827.5|1833.3|1827.3|1834.3|1828.3|1833.3|1827.3|14
1603782300000|2020-10-27 07:05:00|1833|1827|1831.3|1825.3|1833|1827|1831.3|1825.3|4
1603782600000|2020-10-27 07:10:00|1831.5|1825.5|1831.3|1825.3|1831.8|1825.8|1831.3|1825.3|4
1603782900000|2020-10-27 07:15:00|1830.4|1824.4|1830.8|1824.8|1831|1825|1829.4|1823.4|20
1603783200000|2020-10-27 07:20:00|1830.9|1824.9|1829.6|1823.6|1831.3|1825.3|1829.4|1823.4|7
1603783500000|2020-10-27 07:25:00|1829.8|1823.8|1829|1823|1829.8|1823.8|1828.5|1822.5|13
1603783800000|2020-10-27 07:30:00|1828.8|1822.8|1826.5|1820.5|1828.8|1822.8|1826.5|1820.5|8
1603784100000|2020-10-27 07:35:00|1826.6|1820.6|1828.4|1822.4|1828.5|1822.5|1826.6|1820.6|21
1603784400000|2020-10-27 07:40:00|1828.5|1822.5|1828.5|1822.5|1829|1823|1828.3|1822.3|6
1603784700000|2020-10-27 07:45:00|1828.8|1822.8|1828.3|1822.3|1829.5|1823.5|1828.3|1822.3|6
1603785600000|2020-10-27 08:00:00|1828|1822|1827.8|1821.8|1828.3|1822.3|1825.3|1819.3|60
1603785900000|2020-10-27 08:05:00|1827.5|1821.5|1827.5|1821.5|1829|1823|1827.3|1821.3|15
1603786200000|2020-10-27 08:10:00|1827|1821|1824.8|1818.8|1827|1821|1824.3|1818.3|62
1603786500000|2020-10-27 08:15:00|1825|1819|1827.3|1821.3|1827.3|1821.3|1824.8|1818.8|18
1603786800000|2020-10-27 08:20:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.3|1820.3|26
1603787100000|2020-10-27 08:25:00|1827|1821|1828.5|1822.5|1828.5|1822.5|1827|1821|18
1603787400000|2020-10-27 08:30:00|1828.3|1822.3|1829.8|1823.8|1829.8|1823.8|1828|1822|14
1603787700000|2020-10-27 08:35:00|1829.5|1823.5|1829.3|1823.3|1829.8|1823.8|1828|1822|23
1603788000000|2020-10-27 08:40:00|1828.8|1822.8|1829.3|1823.3|1829.8|1823.8|1828.8|1822.8|14
1603788300000|2020-10-27 08:45:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.3|1823.3|9
1603788600000|2020-10-27 08:50:00|1829.3|1823.3|1827.5|1821.5|1829.3|1823.3|1827.5|1821.5|13
1603788900000|2020-10-27 08:55:00|1827.3|1821.3|1827.3|1821.3|1827.3|1821.3|1827|1821|7
1603789200000|2020-10-27 09:00:00|1827.5|1821.5|1827|1821|1828|1822|1827|1821|8
1603789500000|2020-10-27 09:05:00|1827.3|1821.3|1826|1820|1827.3|1821.3|1825.8|1819.8|11
1603789800000|2020-10-27 09:10:00|1825.8|1819.8|1826.3|1820.3|1826.8|1820.8|1825.3|1819.3|15
1603790100000|2020-10-27 09:15:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.5|1819.5|8
1603790400000|2020-10-27 09:20:00|1825.5|1819.5|1825.3|1819.3|1826|1820|1825.3|1819.3|6
1603790700000|2020-10-27 09:25:00|1825.5|1819.5|1825.8|1819.8|1826.3|1820.3|1825.3|1819.3|13
1603791000000|2020-10-27 09:30:00|1825.5|1819.5|1825.8|1819.8|1825.8|1819.8|1824.8|1818.8|8
1603791300000|2020-10-27 09:35:00|1825.5|1819.5|1824.8|1818.8|1826|1820|1824.5|1818.5|13
1603791600000|2020-10-27 09:40:00|1825|1819|1824.8|1818.8|1825|1819|1824.8|1818.8|10
1603791900000|2020-10-27 09:45:00|1825.3|1819.3|1825|1819|1825.8|1819.8|1824.8|1818.8|14
1603792200000|2020-10-27 09:50:00|1824.8|1818.8|1825|1819|1825.3|1819.3|1824.5|1818.5|8
1603792500000|2020-10-27 09:55:00|1824.8|1818.8|1825.3|1819.3|1825.3|1819.3|1824.3|1818.3|6
1603792800000|2020-10-27 10:00:00|1825.5|1819.5|1826|1820|1826|1820|1825.5|1819.5|2
1603793100000|2020-10-27 10:05:00|1825.8|1819.8|1825.5|1819.5|1826.3|1820.3|1825.5|1819.5|5
1603793400000|2020-10-27 10:10:00|1825.8|1819.8|1826.8|1820.8|1826.8|1820.8|1825.8|1819.8|4
1603793700000|2020-10-27 10:15:00|1826.3|1820.3|1826.3|1820.3|1826.5|1820.5|1826|1820|5
1603794000000|2020-10-27 10:20:00|1826.5|1820.5|1825.3|1819.3|1826.5|1820.5|1825.3|1819.3|8
1603794300000|2020-10-27 10:25:00|1825.5|1819.5|1825.8|1819.8|1826|1820|1825.5|1819.5|6
1603794600000|2020-10-27 10:30:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.8|1819.8|6
1603794900000|2020-10-27 10:35:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.5|1819.5|6
1603795200000|2020-10-27 10:40:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.8|1819.8|8
1603795500000|2020-10-27 10:45:00|1826|1820|1825.8|1819.8|1826|1820|1825.3|1819.3|6
1603795800000|2020-10-27 10:50:00|1826.3|1820.3|1826|1820|1826.5|1820.5|1826|1820|4
1603796100000|2020-10-27 10:55:00|1826.3|1820.3|1825.8|1819.8|1826.5|1820.5|1825.8|1819.8|5
1603796400000|2020-10-27 11:00:00|1825.5|1819.5|1825.8|1819.8|1825.8|1819.8|1825.5|1819.5|2
1603796700000|2020-10-27 11:05:00|1825.5|1819.5|1825.3|1819.3|1825.5|1819.5|1824.8|1818.8|8
1603797000000|2020-10-27 11:10:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1603797300000|2020-10-27 11:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1603797600000|2020-10-27 11:20:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|3
1603797900000|2020-10-27 11:25:00|1825.5|1819.5|1826.5|1820.5|1826.8|1820.8|1825.5|1819.5|8
1603798200000|2020-10-27 11:30:00|1826.8|1820.8|1827|1821|1827|1821|1826.8|1820.8|2
1603798500000|2020-10-27 11:35:00|1826.5|1820.5|1826.3|1820.3|1826.5|1820.5|1826.3|1820.3|2
1603798800000|2020-10-27 11:40:00|1826.5|1820.5|1826.5|1820.5|1826.5|1820.5|1826.3|1820.3|5
1603799400000|2020-10-27 11:50:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1603799700000|2020-10-27 11:55:00|1826.5|1820.5|1826.8|1820.8|1826.8|1820.8|1826.5|1820.5|2
1603800000000|2020-10-27 12:00:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1827|1821|4
1603800300000|2020-10-27 12:05:00|1827|1821|1825.3|1819.3|1827|1821|1825.3|1819.3|7
1603800600000|2020-10-27 12:10:00|1825.5|1819.5|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|6
1603800900000|2020-10-27 12:15:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|6
1603801200000|2020-10-27 12:20:00|1825.5|1819.5|1824.3|1818.3|1825.5|1819.5|1824.3|1818.3|8
1603801500000|2020-10-27 12:25:00|1824.5|1818.5|1825|1819|1825.3|1819.3|1824.5|1818.5|7
1603801800000|2020-10-27 12:30:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1603802100000|2020-10-27 12:35:00|1825|1819|1826|1820|1826|1820|1824.8|1818.8|15
1603802400000|2020-10-27 12:40:00|1825.8|1819.8|1826.5|1820.5|1826.8|1820.8|1825.8|1819.8|15
1603802700000|2020-10-27 12:45:00|1826.8|1820.8|1825.3|1819.3|1826.8|1820.8|1825|1819|9
1603803000000|2020-10-27 12:50:00|1825.8|1819.8|1825.3|1819.3|1826.3|1820.3|1825.3|1819.3|9
1603803300000|2020-10-27 12:55:00|1825.5|1819.5|1825.8|1819.8|1826.8|1820.8|1825.5|1819.5|19
1603803600000|2020-10-27 13:00:00|1825.5|1819.5|1826.3|1820.3|1826.3|1820.3|1823.8|1817.8|31
1603803900000|2020-10-27 13:05:00|1826.8|1820.8|1827.3|1821.3|1827.3|1821.3|1826|1820|24
1603804200000|2020-10-27 13:10:00|1826.8|1820.8|1826.3|1820.3|1827.3|1821.3|1826.3|1820.3|22
1603804500000|2020-10-27 13:15:00|1826.5|1820.5|1827.5|1821.5|1828|1822|1826.5|1820.5|16
1603804800000|2020-10-27 13:20:00|1827.3|1821.3|1828.3|1822.3|1828.3|1822.3|1827.3|1821.3|15
1603805100000|2020-10-27 13:25:00|1828|1822|1827.8|1821.8|1828|1822|1826.5|1820.5|34
1603805400000|2020-10-27 13:30:00|1828|1822|1828|1822|1829|1823|1827.3|1821.3|26
1603805700000|2020-10-27 13:35:00|1827.8|1821.8|1828.3|1822.3|1829.8|1823.8|1827.8|1821.8|36
1603806000000|2020-10-27 13:40:00|1828.5|1822.5|1829.3|1823.3|1829.8|1823.8|1828.3|1822.3|13
1603806300000|2020-10-27 13:45:00|1829|1823|1828.3|1822.3|1829|1823|1827.8|1821.8|20
1603806600000|2020-10-27 13:50:00|1828|1822|1827.3|1821.3|1828|1822|1827.3|1821.3|11
1603806900000|2020-10-27 13:55:00|1827.5|1821.5|1826|1820|1827.8|1821.8|1825.5|1819.5|34
1603807200000|2020-10-27 14:00:00|1826.3|1820.3|1822|1816|1826.3|1820.3|1821.3|1815.3|50
1603807500000|2020-10-27 14:05:00|1821.8|1815.8|1821|1815|1822.8|1816.8|1821|1815|18
1603807800000|2020-10-27 14:10:00|1821.3|1815.3|1820|1814|1822|1816|1819.8|1813.8|23
1603808100000|2020-10-27 14:15:00|1820.3|1814.3|1819|1813|1820.8|1814.8|1817.8|1811.8|59
1603808400000|2020-10-27 14:20:00|1818.8|1812.8|1817.8|1811.8|1818.8|1812.8|1817.5|1811.5|28
1603808700000|2020-10-27 14:25:00|1817.3|1811.3|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|24
1603809000000|2020-10-27 14:30:00|1816.5|1810.5|1815.8|1809.8|1816.8|1810.8|1815.8|1809.8|15
1603809300000|2020-10-27 14:35:00|1816|1810|1816|1810|1817|1811|1815.3|1809.3|29
1603809600000|2020-10-27 14:40:00|1816.3|1810.3|1817.8|1811.8|1819|1813|1816.3|1810.3|39
1603809900000|2020-10-27 14:45:00|1818|1812|1816.5|1810.5|1818.3|1812.3|1816|1810|27
1603810200000|2020-10-27 14:50:00|1816.8|1810.8|1819.8|1813.8|1819.8|1813.8|1816.3|1810.3|19
1603810500000|2020-10-27 14:55:00|1820.3|1814.3|1821.5|1815.5|1822.8|1816.8|1819.8|1813.8|44
1603810800000|2020-10-27 15:00:00|1821.3|1815.3|1819.8|1813.8|1821.3|1815.3|1818.8|1812.8|31
1603811100000|2020-10-27 15:05:00|1820|1814|1819.3|1813.3|1820.5|1814.5|1818.8|1812.8|22
1603811400000|2020-10-27 15:10:00|1819|1813|1821.3|1815.3|1821.5|1815.5|1818.5|1812.5|29
1603811700000|2020-10-27 15:15:00|1821.5|1815.5|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|22
1603812000000|2020-10-27 15:20:00|1822.3|1816.3|1821|1815|1823.3|1817.3|1821|1815|35
1603812300000|2020-10-27 15:25:00|1821.5|1815.5|1820.5|1814.5|1822|1816|1820|1814|34
1603812600000|2020-10-27 15:30:00|1820.3|1814.3|1819.3|1813.3|1820.3|1814.3|1819.3|1813.3|13
1603812900000|2020-10-27 15:35:00|1819.5|1813.5|1818.3|1812.3|1820|1814|1818.3|1812.3|29
1603813200000|2020-10-27 15:40:00|1818.5|1812.5|1819|1813|1820.3|1814.3|1818.5|1812.5|31
1603813500000|2020-10-27 15:45:00|1818.8|1812.8|1819.8|1813.8|1820|1814|1818.5|1812.5|34
1603813800000|2020-10-27 15:50:00|1819.5|1813.5|1821.8|1815.8|1821.8|1815.8|1819.5|1813.5|26
1603814100000|2020-10-27 15:55:00|1821.5|1815.5|1821.8|1815.8|1823.3|1817.3|1821|1815|25
1603814400000|2020-10-27 16:00:00|1822|1816|1819.3|1813.3|1822.3|1816.3|1818|1812|32
1603814700000|2020-10-27 16:05:00|1819.5|1813.5|1819|1813|1819.8|1813.8|1818.8|1812.8|14
1603815000000|2020-10-27 16:10:00|1819.3|1813.3|1816.5|1810.5|1819.3|1813.3|1816.3|1810.3|23
1603815300000|2020-10-27 16:15:00|1816.3|1810.3|1817.3|1811.3|1817.8|1811.8|1816|1810|28
1603815600000|2020-10-27 16:20:00|1817.5|1811.5|1816.8|1810.8|1817.5|1811.5|1816|1810|30
1603815900000|2020-10-27 16:25:00|1817|1811|1819.8|1813.8|1821.3|1815.3|1817|1811|35
1603816200000|2020-10-27 16:30:00|1820|1814|1826.8|1820.8|1827.8|1821.8|1820|1814|110
1603816500000|2020-10-27 16:35:00|1826.5|1820.5|1825.8|1819.8|1826.5|1820.5|1824.8|1818.8|17
1603816800000|2020-10-27 16:40:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1826|1820|4
1603817100000|2020-10-27 16:45:00|1826|1820|1826.8|1820.8|1827|1821|1826|1820|8
1603817400000|2020-10-27 16:50:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.8|1820.8|9
1603817700000|2020-10-27 16:55:00|1827.8|1821.8|1827.8|1821.8|1828|1822|1827.3|1821.3|9
1603818000000|2020-10-27 17:00:00|1827.5|1821.5|1826.8|1820.8|1827.5|1821.5|1826.8|1820.8|4
1603818300000|2020-10-27 17:05:00|1826.5|1820.5|1826.3|1820.3|1826.5|1820.5|1826.3|1820.3|2
1603818600000|2020-10-27 17:10:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|5
1603819500000|2020-10-27 17:25:00|1826.5|1820.5|1825.8|1819.8|1826.5|1820.5|1825.8|1819.8|10
1603819800000|2020-10-27 17:30:00|1825.3|1819.3|1824.5|1818.5|1825.5|1819.5|1824.3|1818.3|12
1603820100000|2020-10-27 17:35:00|1824.8|1818.8|1824.8|1818.8|1825|1819|1824.8|1818.8|5
1603820400000|2020-10-27 17:40:00|1824.5|1818.5|1824|1818|1824.5|1818.5|1824|1818|2
1603820700000|2020-10-27 17:45:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1823.8|1817.8|18
1603821000000|2020-10-27 17:50:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1824|1818|2
1603821300000|2020-10-27 17:55:00|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1
1603846800000|2020-10-28 01:00:00|1825.3|1813.3|1819.8|1813.8|1825.3|1814.8|1819.8|1813.3|3
1603847100000|2020-10-28 01:05:00|1820|1814|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|14
1603847400000|2020-10-28 01:10:00|1820|1814|1821|1815|1821|1815|1819.9|1813.9|6
1603847700000|2020-10-28 01:15:00|1820.9|1814.9|1821.4|1815.4|1821.4|1815.4|1820.6|1814.6|9
1603848300000|2020-10-28 01:25:00|1821.3|1815.3|1821.3|1815.3|1821.5|1815.5|1820.8|1814.8|6
1603848600000|2020-10-28 01:30:00|1821|1815|1821|1815|1821.3|1815.3|1820.9|1814.9|5
1603848900000|2020-10-28 01:35:00|1820.9|1814.9|1821.5|1815.5|1821.8|1815.8|1820.5|1814.5|29
1603849200000|2020-10-28 01:40:00|1821.8|1815.8|1821.8|1815.8|1822.1|1816.1|1821.5|1815.5|10
1603849500000|2020-10-28 01:45:00|1821.5|1815.5|1820.4|1814.4|1821.8|1815.8|1820.4|1814.4|8
1603849800000|2020-10-28 01:50:00|1820.5|1814.5|1821.1|1815.1|1821.1|1815.1|1820|1814|12
1603850100000|2020-10-28 01:55:00|1820.9|1814.9|1820.6|1814.6|1820.9|1814.9|1820.6|1814.6|3
1603850400000|2020-10-28 02:00:00|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1
1603850700000|2020-10-28 02:05:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1
1603851000000|2020-10-28 02:10:00|1821|1815|1820|1814|1821.3|1815.3|1819|1813|16
1603851300000|2020-10-28 02:15:00|1819.9|1813.9|1819.5|1813.5|1819.9|1813.9|1819.5|1813.5|4
1603852200000|2020-10-28 02:30:00|1819.6|1813.6|1820.4|1814.4|1821.1|1815.1|1819.6|1813.6|25
1603852500000|2020-10-28 02:35:00|1820.5|1814.5|1820.3|1814.3|1821|1815|1820.3|1814.3|9
1603852800000|2020-10-28 02:40:00|1819.9|1813.9|1819.9|1813.9|1820|1814|1819.9|1813.9|3
1603853100000|2020-10-28 02:45:00|1820.1|1814.1|1819.5|1813.5|1820.4|1814.4|1819.3|1813.3|10
1603853700000|2020-10-28 02:55:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1603854000000|2020-10-28 03:00:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1603854600000|2020-10-28 03:10:00|1818.9|1812.9|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|6
1603854900000|2020-10-28 03:15:00|1817.8|1811.8|1818.4|1812.4|1818.4|1812.4|1817.8|1811.8|5
1603855200000|2020-10-28 03:20:00|1818.6|1812.6|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|16
1603855500000|2020-10-28 03:25:00|1819.3|1813.3|1819.1|1813.1|1819.3|1813.3|1819.1|1813.1|2
1603855800000|2020-10-28 03:30:00|1819|1813|1818.9|1812.9|1819.1|1813.1|1818.9|1812.9|6
1603856100000|2020-10-28 03:35:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1603856700000|2020-10-28 03:45:00|1819|1813|1819|1813|1819|1813|1819|1813|1
1603857000000|2020-10-28 03:50:00|1819.1|1813.1|1819.1|1813.1|1819.1|1813.1|1819.1|1813.1|1
1603857600000|2020-10-28 04:00:00|1819|1813|1818.6|1812.6|1819|1813|1818.4|1812.4|6
1603857900000|2020-10-28 04:05:00|1818.5|1812.5|1818.5|1812.5|1818.5|1812.5|1818.5|1812.5|1
1603858200000|2020-10-28 04:10:00|1818.3|1812.3|1818.8|1812.8|1818.8|1812.8|1818.3|1812.3|3
1603858500000|2020-10-28 04:15:00|1818.5|1812.5|1818.3|1812.3|1818.5|1812.5|1818.3|1812.3|2
1603858800000|2020-10-28 04:20:00|1818.1|1812.1|1818.3|1812.3|1818.3|1812.3|1818.1|1812.1|2
1603859400000|2020-10-28 04:30:00|1818.4|1812.4|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|4
1603860000000|2020-10-28 04:40:00|1818.5|1812.5|1818.3|1812.3|1818.5|1812.5|1818.1|1812.1|3
1603860300000|2020-10-28 04:45:00|1818|1812|1817.9|1811.9|1818|1812|1817.9|1811.9|2
1603861200000|2020-10-28 05:00:00|1818.4|1812.4|1818.3|1812.3|1818.6|1812.6|1818.3|1812.3|4
1603861500000|2020-10-28 05:05:00|1818.4|1812.4|1818.3|1812.3|1818.4|1812.4|1818.1|1812.1|3
1603861800000|2020-10-28 05:10:00|1818.4|1812.4|1818.5|1812.5|1818.5|1812.5|1818.4|1812.4|2
1603862100000|2020-10-28 05:15:00|1818.4|1812.4|1818.9|1812.9|1818.9|1812.9|1818.4|1812.4|4
1603862400000|2020-10-28 05:20:00|1818.8|1812.8|1819|1813|1819|1813|1818.8|1812.8|3
1603862700000|2020-10-28 05:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|5
1603863000000|2020-10-28 05:30:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1603863300000|2020-10-28 05:35:00|1819.4|1813.4|1819.3|1813.3|1819.4|1813.4|1819.3|1813.3|2
1603863600000|2020-10-28 05:40:00|1819.1|1813.1|1819.3|1813.3|1819.3|1813.3|1818.8|1812.8|6
1603863900000|2020-10-28 05:45:00|1819.5|1813.5|1820.8|1814.8|1821|1815|1819.5|1813.5|6
1603864200000|2020-10-28 05:50:00|1820.9|1814.9|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|21
1603864500000|2020-10-28 05:55:00|1822.3|1816.3|1821.9|1815.9|1822.3|1816.3|1821.8|1815.8|4
1603864800000|2020-10-28 06:00:00|1821.8|1815.8|1820.9|1814.9|1821.8|1815.8|1820.8|1814.8|7
1603865100000|2020-10-28 06:05:00|1821.1|1815.1|1820.6|1814.6|1821.1|1815.1|1820.5|1814.5|15
1603865400000|2020-10-28 06:10:00|1820.8|1814.8|1820.9|1814.9|1820.9|1814.9|1820.8|1814.8|2
1603865700000|2020-10-28 06:15:00|1821.1|1815.1|1822.1|1816.1|1822.6|1816.6|1821.1|1815.1|19
1603866000000|2020-10-28 06:20:00|1822.3|1816.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|21
1603866300000|2020-10-28 06:25:00|1823.6|1817.6|1823.3|1817.3|1823.6|1817.6|1822.5|1816.5|14
1603866600000|2020-10-28 06:30:00|1823|1817|1822.3|1816.3|1823.3|1817.3|1822.3|1816.3|7
1603866900000|2020-10-28 06:35:00|1822.8|1816.8|1822.8|1816.8|1822.9|1816.9|1822.8|1816.8|3
1603867200000|2020-10-28 06:40:00|1822.6|1816.6|1824.1|1818.1|1824.6|1818.6|1822.3|1816.3|18
1603867500000|2020-10-28 06:45:00|1823.9|1817.9|1824.5|1818.5|1824.8|1818.8|1823.9|1817.9|10
1603867800000|2020-10-28 06:50:00|1824.6|1818.6|1822.8|1816.8|1824.6|1818.6|1822.5|1816.5|33
1603868100000|2020-10-28 06:55:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|17
1603868400000|2020-10-28 07:00:00|1822.8|1816.8|1824.1|1818.1|1824.6|1818.6|1822.5|1816.5|17
1603868700000|2020-10-28 07:05:00|1823.9|1817.9|1821.6|1815.6|1823.9|1817.9|1821.6|1815.6|33
1603869000000|2020-10-28 07:10:00|1821.4|1815.4|1822.6|1816.6|1822.6|1816.6|1820.3|1814.3|22
1603869300000|2020-10-28 07:15:00|1822.5|1816.5|1821.1|1815.1|1822.5|1816.5|1821.1|1815.1|6
1603869600000|2020-10-28 07:20:00|1820.4|1814.4|1820.3|1814.3|1820.6|1814.6|1820.3|1814.3|10
1603869900000|2020-10-28 07:25:00|1820.5|1814.5|1821.3|1815.3|1821.9|1815.9|1820.5|1814.5|11
1603870200000|2020-10-28 07:30:00|1821.5|1815.5|1821.3|1815.3|1821.6|1815.6|1821.3|1815.3|5
1603870500000|2020-10-28 07:35:00|1820.4|1814.4|1820.5|1814.5|1820.9|1814.9|1819.8|1813.8|29
1603870800000|2020-10-28 07:40:00|1820.8|1814.8|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|8
1603871100000|2020-10-28 07:45:00|1820.3|1814.3|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|28
1603871400000|2020-10-28 07:50:00|1820.8|1814.8|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|23
1603871700000|2020-10-28 07:55:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|3
1603872000000|2020-10-28 08:00:00|1820.5|1814.5|1819.5|1813.5|1820.8|1814.8|1819.3|1813.3|25
1603872300000|2020-10-28 08:05:00|1819.3|1813.3|1819.5|1813.5|1819.5|1813.5|1818.8|1812.8|11
1603872600000|2020-10-28 08:10:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|10
1603872900000|2020-10-28 08:15:00|1818.8|1812.8|1816.8|1810.8|1819.3|1813.3|1816.8|1810.8|9
1603873200000|2020-10-28 08:20:00|1815.8|1809.8|1815.8|1809.8|1816.3|1810.3|1815|1809|28
1603873500000|2020-10-28 08:25:00|1815.5|1809.5|1815.8|1809.8|1816.3|1810.3|1815|1809|37
1603873800000|2020-10-28 08:30:00|1816|1810|1816.3|1810.3|1816.8|1810.8|1815.8|1809.8|14
1603874100000|2020-10-28 08:35:00|1816|1810|1815.5|1809.5|1816.3|1810.3|1814.8|1808.8|16
1603874400000|2020-10-28 08:40:00|1815.8|1809.8|1816.8|1810.8|1817.3|1811.3|1815.8|1809.8|11
1603874700000|2020-10-28 08:45:00|1816.5|1810.5|1817.3|1811.3|1817.5|1811.5|1816|1810|10
1603875000000|2020-10-28 08:50:00|1817|1811|1816.8|1810.8|1817.3|1811.3|1816.5|1810.5|13
1603875300000|2020-10-28 08:55:00|1817.5|1811.5|1818.8|1812.8|1819.3|1813.3|1817.5|1811.5|16
1603875600000|2020-10-28 09:00:00|1818.5|1812.5|1817.8|1811.8|1818.5|1812.5|1817.3|1811.3|13
1603875900000|2020-10-28 09:05:00|1818.5|1812.5|1820.5|1814.5|1820.8|1814.8|1818.5|1812.5|12
1603876200000|2020-10-28 09:10:00|1820.3|1814.3|1821.8|1815.8|1822.3|1816.3|1820.3|1814.3|16
1603876500000|2020-10-28 09:15:00|1821.5|1815.5|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|33
1603876800000|2020-10-28 09:20:00|1821.8|1815.8|1820.8|1814.8|1821.8|1815.8|1820.3|1814.3|19
1603877100000|2020-10-28 09:25:00|1821.3|1815.3|1821.3|1815.3|1821.8|1815.8|1821.3|1815.3|5
1603877400000|2020-10-28 09:30:00|1821.5|1815.5|1821.3|1815.3|1821.5|1815.5|1820.5|1814.5|15
1603877700000|2020-10-28 09:35:00|1821.5|1815.5|1821.8|1815.8|1822.3|1816.3|1821.5|1815.5|5
1603878000000|2020-10-28 09:40:00|1821.5|1815.5|1821.8|1815.8|1822.3|1816.3|1821.3|1815.3|12
1603878300000|2020-10-28 09:45:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1822|1816|9
1603878600000|2020-10-28 09:50:00|1822.3|1816.3|1822|1816|1822.3|1816.3|1822|1816|4
1603878900000|2020-10-28 09:55:00|1822.3|1816.3|1823.8|1817.8|1823.8|1817.8|1822.3|1816.3|5
1603879200000|2020-10-28 10:00:00|1823.5|1817.5|1823.3|1817.3|1823.8|1817.8|1823|1817|5
1603879500000|2020-10-28 10:05:00|1823.8|1817.8|1824.3|1818.3|1824.3|1818.3|1823.8|1817.8|4
1603879800000|2020-10-28 10:10:00|1824|1818|1823|1817|1824|1818|1822.8|1816.8|9
1603880100000|2020-10-28 10:15:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822.3|1816.3|2
1603880400000|2020-10-28 10:20:00|1822.8|1816.8|1823.8|1817.8|1823.8|1817.8|1822.8|1816.8|7
1603880700000|2020-10-28 10:25:00|1823.5|1817.5|1823.3|1817.3|1823.5|1817.5|1823.3|1817.3|2
1603881000000|2020-10-28 10:30:00|1823.5|1817.5|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|7
1603881300000|2020-10-28 10:35:00|1823.5|1817.5|1823.3|1817.3|1823.5|1817.5|1823.3|1817.3|2
1603881600000|2020-10-28 10:40:00|1823|1817|1823.3|1817.3|1823.3|1817.3|1822.8|1816.8|3
1603882200000|2020-10-28 10:50:00|1823|1817|1823|1817|1823|1817|1823|1817|1
1603882500000|2020-10-28 10:55:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824|1818|4
1603883100000|2020-10-28 11:05:00|1824.5|1818.5|1824.5|1818.5|1824.8|1818.8|1824.5|1818.5|3
1603883400000|2020-10-28 11:10:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.5|1818.5|5
1603883700000|2020-10-28 11:15:00|1824.5|1818.5|1824.8|1818.8|1824.8|1818.8|1824.5|1818.5|2
1603884000000|2020-10-28 11:20:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|3
1603884300000|2020-10-28 11:25:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1824|1818|4
1603884900000|2020-10-28 11:35:00|1824|1818|1824.8|1818.8|1824.8|1818.8|1823.3|1817.3|8
1603885200000|2020-10-28 11:40:00|1824.3|1818.3|1825.5|1819.5|1825.8|1819.8|1824.3|1818.3|20
1603885500000|2020-10-28 11:45:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1824.8|1818.8|5
1603885800000|2020-10-28 11:50:00|1825.5|1819.5|1825.8|1819.8|1826.3|1820.3|1825.5|1819.5|4
1603886100000|2020-10-28 11:55:00|1826|1820|1825.3|1819.3|1826.3|1820.3|1825.3|1819.3|6
1603886400000|2020-10-28 12:00:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|8
1603886700000|2020-10-28 12:05:00|1825.5|1819.5|1826.3|1820.3|1826.3|1820.3|1825.5|1819.5|11
1603887000000|2020-10-28 12:10:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|3
1603887300000|2020-10-28 12:15:00|1825.5|1819.5|1821.8|1815.8|1825.5|1819.5|1821|1815|32
1603887600000|2020-10-28 12:20:00|1822|1816|1823|1817|1823.5|1817.5|1821.8|1815.8|36
1603887900000|2020-10-28 12:25:00|1823.3|1817.3|1822.3|1816.3|1823.8|1817.8|1822.3|1816.3|19
1603888200000|2020-10-28 12:30:00|1821.8|1815.8|1820.8|1814.8|1821.8|1815.8|1819|1813|25
1603888500000|2020-10-28 12:35:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1818.3|1812.3|31
1603888800000|2020-10-28 12:40:00|1818|1812|1817.8|1811.8|1818|1812|1816.3|1810.3|32
1603889100000|2020-10-28 12:45:00|1817.5|1811.5|1817.3|1811.3|1818.3|1812.3|1816.3|1810.3|31
1603889400000|2020-10-28 12:50:00|1816.8|1810.8|1816.8|1810.8|1818|1812|1816.5|1810.5|16
1603889700000|2020-10-28 12:55:00|1816.3|1810.3|1818.3|1812.3|1820|1814|1816.3|1810.3|48
1603890000000|2020-10-28 13:00:00|1818|1812|1817.8|1811.8|1819.3|1813.3|1816.8|1810.8|72
1603890300000|2020-10-28 13:05:00|1817.5|1811.5|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|30
1603890600000|2020-10-28 13:10:00|1816.5|1810.5|1815.8|1809.8|1816.8|1810.8|1814.3|1808.3|52
1603890900000|2020-10-28 13:15:00|1815.5|1809.5|1814.8|1808.8|1816.3|1810.3|1814.3|1808.3|42
1603891200000|2020-10-28 13:20:00|1814.5|1808.5|1815|1809|1815.5|1809.5|1814.3|1808.3|22
1603891500000|2020-10-28 13:25:00|1814.8|1808.8|1815.5|1809.5|1816|1810|1814.8|1808.8|19
1603891800000|2020-10-28 13:30:00|1815.8|1809.8|1815.8|1809.8|1816.5|1810.5|1815.3|1809.3|27
1603892100000|2020-10-28 13:35:00|1815.5|1809.5|1817.8|1811.8|1817.8|1811.8|1815.3|1809.3|32
1603892400000|2020-10-28 13:40:00|1817.5|1811.5|1816.3|1810.3|1817.5|1811.5|1816|1810|43
1603892700000|2020-10-28 13:45:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.3|1810.3|30
1603893000000|2020-10-28 13:50:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816.3|1810.3|11
1603893300000|2020-10-28 13:55:00|1816|1810|1816.3|1810.3|1817.3|1811.3|1816|1810|15
1603893600000|2020-10-28 14:00:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816.3|1810.3|12
1603893900000|2020-10-28 14:05:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816|1810|11
1603894200000|2020-10-28 14:10:00|1816|1810|1816.3|1810.3|1816.3|1810.3|1816|1810|2
1603894500000|2020-10-28 14:15:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|2
1603894800000|2020-10-28 14:20:00|1815.8|1809.8|1814.3|1808.3|1815.8|1809.8|1814.3|1808.3|7
1603895100000|2020-10-28 14:25:00|1814.5|1808.5|1810.8|1804.8|1814.8|1808.8|1810.3|1804.3|34
1603895400000|2020-10-28 14:30:00|1810.5|1804.5|1811.3|1805.3|1812.3|1806.3|1810|1804|35
1603895700000|2020-10-28 14:35:00|1811|1805|1811.3|1805.3|1812.3|1806.3|1809.8|1803.8|21
1603896000000|2020-10-28 14:40:00|1811.5|1805.5|1809.3|1803.3|1811.5|1805.5|1808.8|1802.8|16
1603896300000|2020-10-28 14:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|19
1603896600000|2020-10-28 14:50:00|1808.5|1802.5|1809|1803|1809.8|1803.8|1808.5|1802.5|15
1603896900000|2020-10-28 14:55:00|1809.3|1803.3|1810.3|1804.3|1810.3|1804.3|1808.8|1802.8|14
1603897200000|2020-10-28 15:00:00|1810|1804|1808.8|1802.8|1810.3|1804.3|1808.8|1802.8|14
1603897500000|2020-10-28 15:05:00|1809|1803|1810.5|1804.5|1811|1805|1808.8|1802.8|11
1603897800000|2020-10-28 15:10:00|1811|1805|1812|1806|1812.8|1806.8|1809.8|1803.8|42
1603898100000|2020-10-28 15:15:00|1811.8|1805.8|1811.3|1805.3|1812|1806|1810.3|1804.3|24
1603898400000|2020-10-28 15:20:00|1810.8|1804.8|1809.5|1803.5|1811.3|1805.3|1809.5|1803.5|14
1603898700000|2020-10-28 15:25:00|1809.3|1803.3|1807|1801|1809.8|1803.8|1807|1801|15
1603899000000|2020-10-28 15:30:00|1806.5|1800.5|1807.5|1801.5|1807.8|1801.8|1805.8|1799.8|32
1603899300000|2020-10-28 15:35:00|1807.8|1801.8|1806.8|1800.8|1807.8|1801.8|1806|1800|23
1603899600000|2020-10-28 15:40:00|1806|1800|1806|1800|1807.8|1801.8|1805.8|1799.8|40
1603899900000|2020-10-28 15:45:00|1806.3|1800.3|1807.5|1801.5|1807.8|1801.8|1806|1800|20
1603900200000|2020-10-28 15:50:00|1807.8|1801.8|1809.8|1803.8|1810|1804|1807.5|1801.5|19
1603900500000|2020-10-28 15:55:00|1809.5|1803.5|1809|1803|1809.8|1803.8|1807.5|1801.5|40
1603900800000|2020-10-28 16:00:00|1809.5|1803.5|1810.8|1804.8|1811|1805|1809.5|1803.5|38
1603901100000|2020-10-28 16:05:00|1811|1805|1812.3|1806.3|1813|1807|1811|1805|31
1603901400000|2020-10-28 16:10:00|1812|1806|1808.5|1802.5|1812.5|1806.5|1808.3|1802.3|44
1603901700000|2020-10-28 16:15:00|1808.8|1802.8|1808.5|1802.5|1809.5|1803.5|1807.8|1801.8|39
1603902000000|2020-10-28 16:20:00|1809|1803|1808.5|1802.5|1809.8|1803.8|1808.5|1802.5|33
1603902300000|2020-10-28 16:25:00|1808.8|1802.8|1810.8|1804.8|1810.8|1804.8|1808.3|1802.3|15
1603902600000|2020-10-28 16:30:00|1811|1805|1813.3|1807.3|1814.3|1808.3|1810|1804|110
1603902900000|2020-10-28 16:35:00|1813|1807|1810.8|1804.8|1813.5|1807.5|1810.8|1804.8|19
1603903200000|2020-10-28 16:40:00|1810.5|1804.5|1809.8|1803.8|1810.5|1804.5|1807.8|1801.8|38
1603903500000|2020-10-28 16:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|8
1603903800000|2020-10-28 16:50:00|1808.5|1802.5|1808|1802|1808.5|1802.5|1806.8|1800.8|11
1603904100000|2020-10-28 16:55:00|1808.3|1802.3|1807.8|1801.8|1808.3|1802.3|1807.5|1801.5|9
1603904400000|2020-10-28 17:00:00|1808|1802|1808|1802|1808.3|1802.3|1807.8|1801.8|16
1603904700000|2020-10-28 17:05:00|1808.3|1802.3|1807.8|1801.8|1808.3|1802.3|1807.8|1801.8|5
1603905000000|2020-10-28 17:10:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1603905300000|2020-10-28 17:15:00|1808|1802|1807.8|1801.8|1808.3|1802.3|1807.5|1801.5|32
1603905600000|2020-10-28 17:20:00|1808|1802|1807.8|1801.8|1808|1802|1807.5|1801.5|5
1603905900000|2020-10-28 17:25:00|1808.5|1802.5|1808.8|1802.8|1809|1803|1808.5|1802.5|10
1603906200000|2020-10-28 17:30:00|1809.3|1803.3|1810.5|1804.5|1810.8|1804.8|1809.3|1803.3|10
1603906500000|2020-10-28 17:35:00|1810.8|1804.8|1811.5|1805.5|1811.8|1805.8|1810.5|1804.5|11
1603906800000|2020-10-28 17:40:00|1811.3|1805.3|1812.8|1806.8|1812.8|1806.8|1811.3|1805.3|4
1603907100000|2020-10-28 17:45:00|1812.5|1806.5|1814.3|1808.3|1815.3|1809.3|1812.5|1806.5|24
1603907400000|2020-10-28 17:50:00|1814.5|1808.5|1814|1808|1814.8|1808.8|1814|1808|9
1603907700000|2020-10-28 17:55:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814|1808|3
1603933200000|2020-10-29 01:00:00|1816.5|1804.5|1811.9|1805.9|1816.5|1807|1811.9|1804.5|12
1603933500000|2020-10-29 01:05:00|1812.3|1806.3|1811|1805|1812.3|1806.3|1810.9|1804.9|12
1603933800000|2020-10-29 01:10:00|1811.1|1805.1|1810.8|1804.8|1811.6|1805.6|1810.8|1804.8|12
1603934100000|2020-10-29 01:15:00|1811|1805|1810.3|1804.3|1811.3|1805.3|1810|1804|16
1603934400000|2020-10-29 01:20:00|1810|1804|1810|1804|1810.3|1804.3|1809.8|1803.8|11
1603934700000|2020-10-29 01:25:00|1810.3|1804.3|1811|1805|1811|1805|1809.9|1803.9|13
1603935000000|2020-10-29 01:30:00|1810.9|1804.9|1811|1805|1811|1805|1810.1|1804.1|23
1603935300000|2020-10-29 01:35:00|1810.9|1804.9|1811.9|1805.9|1811.9|1805.9|1810.6|1804.6|6
1603935600000|2020-10-29 01:40:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1603936200000|2020-10-29 01:50:00|1811.1|1805.1|1811.4|1805.4|1811.4|1805.4|1811.1|1805.1|3
1603936500000|2020-10-29 01:55:00|1811.8|1805.8|1813|1807|1813|1807|1811.8|1805.8|6
1603936800000|2020-10-29 02:00:00|1812|1806|1812.3|1806.3|1812.3|1806.3|1812|1806|2
1603937100000|2020-10-29 02:05:00|1812.1|1806.1|1812.3|1806.3|1812.3|1806.3|1812.1|1806.1|2
1603937700000|2020-10-29 02:15:00|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1
1603938300000|2020-10-29 02:25:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1603938600000|2020-10-29 02:30:00|1812.5|1806.5|1812.8|1806.8|1813.5|1807.5|1812.1|1806.1|14
1603938900000|2020-10-29 02:35:00|1813|1807|1813|1807|1813.3|1807.3|1812.3|1806.3|13
1603939800000|2020-10-29 02:50:00|1813.3|1807.3|1813.5|1807.5|1813.6|1807.6|1813|1807|13
1603940100000|2020-10-29 02:55:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1
1603940400000|2020-10-29 03:00:00|1813.3|1807.3|1813|1807|1813.3|1807.3|1813|1807|3
1603940700000|2020-10-29 03:05:00|1813.3|1807.3|1813|1807|1813.6|1807.6|1813|1807|3
1603941000000|2020-10-29 03:10:00|1813.5|1807.5|1814|1808|1814.8|1808.8|1813|1807|21
1603941300000|2020-10-29 03:15:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1
1603941600000|2020-10-29 03:20:00|1813.5|1807.5|1814|1808|1814.3|1808.3|1813.1|1807.1|8
1603941900000|2020-10-29 03:25:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1
1603944000000|2020-10-29 04:00:00|1813.9|1807.9|1813|1807|1813.9|1807.9|1813|1807|4
1603944300000|2020-10-29 04:05:00|1812.9|1806.9|1812.8|1806.8|1813|1807|1812.8|1806.8|3
1603944600000|2020-10-29 04:10:00|1813.3|1807.3|1813.1|1807.1|1813.3|1807.3|1813.1|1807.1|2
1603944900000|2020-10-29 04:15:00|1813.3|1807.3|1813.3|1807.3|1813.4|1807.4|1813.1|1807.1|5
1603945200000|2020-10-29 04:20:00|1813.5|1807.5|1813.3|1807.3|1813.8|1807.8|1813.3|1807.3|6
1603945500000|2020-10-29 04:25:00|1813.5|1807.5|1813.4|1807.4|1813.6|1807.6|1813.3|1807.3|7
1603945800000|2020-10-29 04:30:00|1813.5|1807.5|1813.4|1807.4|1814.3|1808.3|1813.4|1807.4|14
1603946100000|2020-10-29 04:35:00|1813.3|1807.3|1813.1|1807.1|1813.5|1807.5|1813.1|1807.1|6
1603946400000|2020-10-29 04:40:00|1813.4|1807.4|1812.9|1806.9|1813.4|1807.4|1812.9|1806.9|4
1603946700000|2020-10-29 04:45:00|1812.3|1806.3|1811.8|1805.8|1812.3|1806.3|1811.8|1805.8|3
1603947000000|2020-10-29 04:50:00|1812|1806|1811.8|1805.8|1812.3|1806.3|1811.8|1805.8|6
1603947300000|2020-10-29 04:55:00|1812|1806|1811.8|1805.8|1812|1806|1811.8|1805.8|2
1603947600000|2020-10-29 05:00:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1603948500000|2020-10-29 05:15:00|1811.9|1805.9|1812|1806|1812|1806|1811.9|1805.9|2
1603949100000|2020-10-29 05:25:00|1812.3|1806.3|1813|1807|1813.3|1807.3|1812.3|1806.3|5
1603949400000|2020-10-29 05:30:00|1813.3|1807.3|1815.1|1809.1|1815.3|1809.3|1813|1807|31
1603949700000|2020-10-29 05:35:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1814.1|1808.1|24
1603950000000|2020-10-29 05:40:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|7
1603950300000|2020-10-29 05:45:00|1816|1810|1816.3|1810.3|1816.8|1810.8|1816|1810|21
1603950600000|2020-10-29 05:50:00|1816|1810|1815.9|1809.9|1816.3|1810.3|1815.5|1809.5|18
1603950900000|2020-10-29 05:55:00|1816|1810|1816.4|1810.4|1816.4|1810.4|1816|1810|9
1603951200000|2020-10-29 06:00:00|1816.3|1810.3|1817|1811|1817.1|1811.1|1816.3|1810.3|9
1603951500000|2020-10-29 06:05:00|1817.1|1811.1|1817.8|1811.8|1817.8|1811.8|1816.5|1810.5|11
1603951800000|2020-10-29 06:10:00|1817.6|1811.6|1817.6|1811.6|1817.8|1811.8|1817.5|1811.5|8
1603952100000|2020-10-29 06:15:00|1817.8|1811.8|1817.1|1811.1|1817.8|1811.8|1816.6|1810.6|18
1603952400000|2020-10-29 06:20:00|1817.4|1811.4|1817.6|1811.6|1817.8|1811.8|1817.4|1811.4|9
1603952700000|2020-10-29 06:25:00|1817.8|1811.8|1817.6|1811.6|1817.8|1811.8|1817.6|1811.6|2
1603953000000|2020-10-29 06:30:00|1817.8|1811.8|1818.6|1812.6|1818.6|1812.6|1817.6|1811.6|6
1603953300000|2020-10-29 06:35:00|1818.4|1812.4|1818.1|1812.1|1818.6|1812.6|1818.1|1812.1|7
1603953600000|2020-10-29 06:40:00|1817.9|1811.9|1819.4|1813.4|1819.6|1813.6|1817.9|1811.9|13
1603953900000|2020-10-29 06:45:00|1819.3|1813.3|1818.5|1812.5|1819.3|1813.3|1818.5|1812.5|6
1603954200000|2020-10-29 06:50:00|1818.4|1812.4|1817.3|1811.3|1818.4|1812.4|1817.3|1811.3|9
1603954500000|2020-10-29 06:55:00|1817.8|1811.8|1817.8|1811.8|1817.9|1811.9|1817.5|1811.5|8
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1814.5|1808.5|1817.5|1811.5|1813.9|1807.9|31
1603955100000|2020-10-29 07:05:00|1814.3|1808.3|1817.1|1811.1|1817.3|1811.3|1814|1808|39
1603955400000|2020-10-29 07:10:00|1817|1811|1817|1811|1817|1811|1817|1811|1
1603955700000|2020-10-29 07:15:00|1817.3|1811.3|1817.4|1811.4|1818.3|1812.3|1817.3|1811.3|7
1603956000000|2020-10-29 07:20:00|1817.6|1811.6|1817.3|1811.3|1817.8|1811.8|1817.3|1811.3|4
1603956300000|2020-10-29 07:25:00|1817|1811|1814.8|1808.8|1817|1811|1814.6|1808.6|14
1603956600000|2020-10-29 07:30:00|1815.6|1809.6|1813.9|1807.9|1816.1|1810.1|1813.9|1807.9|13
1603956900000|2020-10-29 07:35:00|1814|1808|1816|1810|1817.4|1811.4|1814|1808|18
1603957200000|2020-10-29 07:40:00|1816.1|1810.1|1816|1810|1818.3|1812.3|1815.5|1809.5|23
1603957500000|2020-10-29 07:45:00|1816.1|1810.1|1814.1|1808.1|1816.1|1810.1|1813.5|1807.5|16
1603957800000|2020-10-29 07:50:00|1814.3|1808.3|1814|1808|1814.4|1808.4|1813.9|1807.9|6
1603958100000|2020-10-29 07:55:00|1813.8|1807.8|1814|1808|1814.3|1808.3|1812.5|1806.5|10
1603958400000|2020-10-29 08:00:00|1813.8|1807.8|1814.3|1808.3|1815.3|1809.3|1813.5|1807.5|53
1603958700000|2020-10-29 08:05:00|1814.5|1808.5|1813.5|1807.5|1815|1809|1812.3|1806.3|38
1603959000000|2020-10-29 08:10:00|1813.3|1807.3|1811|1805|1813.5|1807.5|1811|1805|18
1603959300000|2020-10-29 08:15:00|1810.8|1804.8|1808.5|1802.5|1811.3|1805.3|1807.3|1801.3|25
1603959600000|2020-10-29 08:20:00|1808.3|1802.3|1807.3|1801.3|1809.5|1803.5|1807.3|1801.3|36
1603959900000|2020-10-29 08:25:00|1807|1801|1805|1799|1807.3|1801.3|1804.8|1798.8|21
1603960200000|2020-10-29 08:30:00|1805.3|1799.3|1807.8|1801.8|1807.8|1801.8|1805|1799|26
1603960500000|2020-10-29 08:35:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.5|1800.5|3
1603960800000|2020-10-29 08:40:00|1806.5|1800.5|1807|1801|1807|1801|1806|1800|6
1603961100000|2020-10-29 08:45:00|1806.3|1800.3|1806.8|1800.8|1807.8|1801.8|1806.3|1800.3|14
1603961400000|2020-10-29 08:50:00|1807.3|1801.3|1807.8|1801.8|1808|1802|1807.3|1801.3|19
1603961700000|2020-10-29 08:55:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.5|1801.5|7
1603962000000|2020-10-29 09:00:00|1808.5|1802.5|1808.5|1802.5|1808.8|1802.8|1808|1802|17
1603962300000|2020-10-29 09:05:00|1808.3|1802.3|1807.5|1801.5|1808.3|1802.3|1807.5|1801.5|8
1603962600000|2020-10-29 09:10:00|1807.8|1801.8|1808.8|1802.8|1809.3|1803.3|1807.8|1801.8|14
1603962900000|2020-10-29 09:15:00|1808.5|1802.5|1808.5|1802.5|1809|1803|1807.8|1801.8|10
1603963200000|2020-10-29 09:20:00|1808.3|1802.3|1808|1802|1809.3|1803.3|1808|1802|12
1603963500000|2020-10-29 09:25:00|1808.3|1802.3|1808.3|1802.3|1809.3|1803.3|1807.8|1801.8|19
1603963800000|2020-10-29 09:30:00|1808.5|1802.5|1806.3|1800.3|1809|1803|1806.3|1800.3|18
1603964100000|2020-10-29 09:35:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|11
1603964400000|2020-10-29 09:40:00|1806|1800|1804.5|1798.5|1806|1800|1804.5|1798.5|14
1603964700000|2020-10-29 09:45:00|1803.8|1797.8|1802|1796|1804.3|1798.3|1802|1796|22
1603965000000|2020-10-29 09:50:00|1801.8|1795.8|1802.5|1796.5|1803|1797|1801.5|1795.5|16
1603965300000|2020-10-29 09:55:00|1802.3|1796.3|1803.3|1797.3|1803.5|1797.5|1802.3|1796.3|18
1603965600000|2020-10-29 10:00:00|1802.8|1796.8|1800.3|1794.3|1802.8|1796.8|1800.3|1794.3|17
1603965900000|2020-10-29 10:05:00|1800.5|1794.5|1800.3|1794.3|1801|1795|1800.3|1794.3|14
1603966200000|2020-10-29 10:10:00|1799.8|1793.8|1798.5|1792.5|1800|1794|1797.3|1791.3|27
1603966500000|2020-10-29 10:15:00|1798.8|1792.8|1799.5|1793.5|1799.5|1793.5|1797.8|1791.8|37
1603966800000|2020-10-29 10:20:00|1799.8|1793.8|1800.5|1794.5|1801.5|1795.5|1799.5|1793.5|18
1603967100000|2020-10-29 10:25:00|1800|1794|1800.3|1794.3|1800.5|1794.5|1799.3|1793.3|15
1603967400000|2020-10-29 10:30:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|6
1603967700000|2020-10-29 10:35:00|1800|1794|1800.5|1794.5|1800.5|1794.5|1799.5|1793.5|11
1603968000000|2020-10-29 10:40:00|1800.3|1794.3|1799.5|1793.5|1800.8|1794.8|1799.5|1793.5|9
1603968300000|2020-10-29 10:45:00|1799.8|1793.8|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|7
1603968600000|2020-10-29 10:50:00|1799.5|1793.5|1801|1795|1801|1795|1799.3|1793.3|18
1603968900000|2020-10-29 10:55:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|2
1603969200000|2020-10-29 11:00:00|1800|1794|1799.3|1793.3|1800|1794|1799.3|1793.3|16
1603969500000|2020-10-29 11:05:00|1799.5|1793.5|1800.8|1794.8|1800.8|1794.8|1799.5|1793.5|14
1603969800000|2020-10-29 11:10:00|1800.5|1794.5|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|8
1603970100000|2020-10-29 11:15:00|1800|1794|1800.3|1794.3|1800.8|1794.8|1800|1794|8
1603970400000|2020-10-29 11:20:00|1800|1794|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|5
1603970700000|2020-10-29 11:25:00|1800|1794|1798.5|1792.5|1800|1794|1798.5|1792.5|15
1603971000000|2020-10-29 11:30:00|1798.8|1792.8|1799|1793|1799|1793|1798.5|1792.5|14
1603971300000|2020-10-29 11:35:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1798.3|1792.3|3
1603971600000|2020-10-29 11:40:00|1799|1793|1798|1792|1799.3|1793.3|1797.5|1791.5|14
1603971900000|2020-10-29 11:45:00|1798.3|1792.3|1799.5|1793.5|1799.5|1793.5|1798|1792|14
1603972200000|2020-10-29 11:50:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|3
1603972500000|2020-10-29 11:55:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1799.3|1793.3|2
1603972800000|2020-10-29 12:00:00|1798.8|1792.8|1800.3|1794.3|1800.3|1794.3|1798.5|1792.5|14
1603973100000|2020-10-29 12:05:00|1800|1794|1800.3|1794.3|1800.8|1794.8|1799.5|1793.5|9
1603973400000|2020-10-29 12:10:00|1800|1794|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|3
1603973700000|2020-10-29 12:15:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.5|1793.5|8
1603974000000|2020-10-29 12:20:00|1799.3|1793.3|1799.5|1793.5|1799.8|1793.8|1798.8|1792.8|21
1603974300000|2020-10-29 12:25:00|1799.8|1793.8|1799|1793|1799.8|1793.8|1799|1793|6
1603974600000|2020-10-29 12:30:00|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1796.8|1790.8|17
1603974900000|2020-10-29 12:35:00|1798|1792|1797.8|1791.8|1799|1793|1797.3|1791.3|24
1603975200000|2020-10-29 12:40:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1796.8|1790.8|10
1603975500000|2020-10-29 12:45:00|1797.5|1791.5|1798.3|1792.3|1798.8|1792.8|1797.3|1791.3|25
1603975800000|2020-10-29 12:50:00|1798.8|1792.8|1798.3|1792.3|1798.8|1792.8|1797.8|1791.8|13
1603976100000|2020-10-29 12:55:00|1798.5|1792.5|1796.3|1790.3|1799.8|1793.8|1796.3|1790.3|70
1603976400000|2020-10-29 13:00:00|1796.5|1790.5|1798.3|1792.3|1798.8|1792.8|1796.5|1790.5|48
1603976700000|2020-10-29 13:05:00|1798|1792|1797.5|1791.5|1798|1792|1796.3|1790.3|25
1603977000000|2020-10-29 13:10:00|1797.8|1791.8|1799|1793|1799.5|1793.5|1797.5|1791.5|31
1603977300000|2020-10-29 13:15:00|1799.8|1793.8|1799.8|1793.8|1800|1794|1798.5|1792.5|20
1603977600000|2020-10-29 13:20:00|1799|1793|1801|1795|1801|1795|1798.5|1792.5|21
1603977900000|2020-10-29 13:25:00|1801.3|1795.3|1803.3|1797.3|1803.3|1797.3|1800.5|1794.5|34
1603978200000|2020-10-29 13:30:00|1803|1797|1802|1796|1803.5|1797.5|1801.5|1795.5|40
1603978500000|2020-10-29 13:35:00|1801.5|1795.5|1801.8|1795.8|1802.5|1796.5|1801|1795|30
1603978800000|2020-10-29 13:40:00|1802|1796|1803|1797|1803.3|1797.3|1801.8|1795.8|28
1603979100000|2020-10-29 13:45:00|1803.3|1797.3|1802.3|1796.3|1804|1798|1802.3|1796.3|23
1603979400000|2020-10-29 13:50:00|1802|1796|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|22
1603979700000|2020-10-29 13:55:00|1802.5|1796.5|1802.3|1796.3|1803.5|1797.5|1802|1796|26
1603980000000|2020-10-29 14:00:00|1802|1796|1800.5|1794.5|1802.3|1796.3|1800.5|1794.5|30
1603980300000|2020-10-29 14:05:00|1800.8|1794.8|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|16
1603980600000|2020-10-29 14:10:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|12
1603980900000|2020-10-29 14:15:00|1800|1794|1801.3|1795.3|1801.3|1795.3|1799.8|1793.8|18
1603981200000|2020-10-29 14:20:00|1801|1795|1802.5|1796.5|1802.8|1796.8|1800.3|1794.3|19
1603981500000|2020-10-29 14:25:00|1802.3|1796.3|1803.8|1797.8|1803.8|1797.8|1802|1796|12
1603981800000|2020-10-29 14:30:00|1803.5|1797.5|1804.3|1798.3|1806.8|1800.8|1803.5|1797.5|42
1603982100000|2020-10-29 14:35:00|1804.5|1798.5|1806.8|1800.8|1806.8|1800.8|1803.3|1797.3|22
1603982400000|2020-10-29 14:40:00|1807|1801|1807|1801|1809.3|1803.3|1806.8|1800.8|40
1603982700000|2020-10-29 14:45:00|1806.8|1800.8|1803.8|1797.8|1806.8|1800.8|1803.8|1797.8|18
1603983000000|2020-10-29 14:50:00|1804|1798|1804.8|1798.8|1805.5|1799.5|1804|1798|26
1603983300000|2020-10-29 14:55:00|1804.5|1798.5|1806.8|1800.8|1808.3|1802.3|1804.3|1798.3|42
1603983600000|2020-10-29 15:00:00|1806.3|1800.3|1802.8|1796.8|1806.5|1800.5|1801.8|1795.8|24
1603983900000|2020-10-29 15:05:00|1803|1797|1803.5|1797.5|1804|1798|1801|1795|27
1603984200000|2020-10-29 15:10:00|1803.8|1797.8|1803.3|1797.3|1806.5|1800.5|1803.3|1797.3|34
1603984500000|2020-10-29 15:15:00|1803.5|1797.5|1802.5|1796.5|1803.5|1797.5|1802|1796|21
1603984800000|2020-10-29 15:20:00|1802.3|1796.3|1803|1797|1803.8|1797.8|1801.5|1795.5|37
1603985100000|2020-10-29 15:25:00|1802.8|1796.8|1803|1797|1804.3|1798.3|1802.8|1796.8|17
1603985400000|2020-10-29 15:30:00|1802.8|1796.8|1803.5|1797.5|1804.3|1798.3|1802.8|1796.8|20
1603985700000|2020-10-29 15:35:00|1803.3|1797.3|1805|1799|1805|1799|1803|1797|37
1603986000000|2020-10-29 15:40:00|1805.3|1799.3|1803.5|1797.5|1806|1800|1803.5|1797.5|21
1603986300000|2020-10-29 15:45:00|1802.5|1796.5|1805.8|1799.8|1806.8|1800.8|1802.3|1796.3|52
1603986600000|2020-10-29 15:50:00|1805.3|1799.3|1805.8|1799.8|1806.5|1800.5|1804.8|1798.8|25
1603986900000|2020-10-29 15:55:00|1805.5|1799.5|1807|1801|1807.5|1801.5|1805.5|1799.5|25
1603987200000|2020-10-29 16:00:00|1807.3|1801.3|1801.8|1795.8|1808.3|1802.3|1801.8|1795.8|42
1603987500000|2020-10-29 16:05:00|1802|1796|1802|1796|1802|1796|1801.8|1795.8|9
1603987800000|2020-10-29 16:10:00|1801.8|1795.8|1802|1796|1802.3|1796.3|1801.8|1795.8|6
1603988100000|2020-10-29 16:15:00|1802.3|1796.3|1805|1799|1805|1799|1801.8|1795.8|20
1603988400000|2020-10-29 16:20:00|1805.3|1799.3|1807.3|1801.3|1807.5|1801.5|1804.8|1798.8|34
1603988700000|2020-10-29 16:25:00|1807.5|1801.5|1807.3|1801.3|1809|1803|1806.3|1800.3|27
1603989000000|2020-10-29 16:30:00|1807.5|1801.5|1805.3|1799.3|1808.8|1802.8|1805|1799|63
1603989300000|2020-10-29 16:35:00|1805.8|1799.8|1807.3|1801.3|1807.3|1801.3|1805.3|1799.3|27
1603989600000|2020-10-29 16:40:00|1807|1801|1806.3|1800.3|1807.3|1801.3|1805.8|1799.8|43
1603989900000|2020-10-29 16:45:00|1806.5|1800.5|1805.8|1799.8|1807|1801|1805.8|1799.8|10
1603990200000|2020-10-29 16:50:00|1806|1800|1805.3|1799.3|1806|1800|1804.8|1798.8|8
1603990500000|2020-10-29 16:55:00|1805.5|1799.5|1803.5|1797.5|1805.5|1799.5|1803.5|1797.5|10
1603990800000|2020-10-29 17:00:00|1803.3|1797.3|1804|1798|1804.8|1798.8|1803|1797|13
1603991100000|2020-10-29 17:05:00|1804.5|1798.5|1804.8|1798.8|1804.8|1798.8|1804.5|1798.5|2
1603991400000|2020-10-29 17:10:00|1805.3|1799.3|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|6
1603991700000|2020-10-29 17:15:00|1805.5|1799.5|1805.8|1799.8|1805.8|1799.8|1805.5|1799.5|2
1603992000000|2020-10-29 17:20:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1806|1800|2
1603992300000|2020-10-29 17:25:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|3
1603992600000|2020-10-29 17:30:00|1807|1801|1807|1801|1807.3|1801.3|1806.8|1800.8|5
1603992900000|2020-10-29 17:35:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1
1603993200000|2020-10-29 17:40:00|1807|1801|1806.5|1800.5|1807|1801|1806.5|1800.5|3
1603993500000|2020-10-29 17:45:00|1806.8|1800.8|1807|1801|1807|1801|1806.8|1800.8|6
1603993800000|2020-10-29 17:50:00|1807.3|1801.3|1808|1802|1808|1802|1807.3|1801.3|4
1604019600000|2020-10-30 01:00:00|1811.5|1799.5|1809.8|1803.8|1811.5|1803.8|1809.8|1799.5|2
1604019900000|2020-10-30 01:05:00|1809.5|1803.5|1810.1|1804.1|1810.8|1804.8|1809.5|1803.5|15
1604020200000|2020-10-30 01:10:00|1810.4|1804.4|1811.1|1805.1|1812|1806|1810.1|1804.1|23
1604020500000|2020-10-30 01:15:00|1811|1805|1812.8|1806.8|1813.3|1807.3|1811|1805|19
1604020800000|2020-10-30 01:20:00|1813.1|1807.1|1813.3|1807.3|1813.4|1807.4|1813.1|1807.1|3
1604021100000|2020-10-30 01:25:00|1813.4|1807.4|1815.1|1809.1|1816|1810|1813.4|1807.4|18
1604021400000|2020-10-30 01:30:00|1815|1809|1815|1809|1815.9|1809.9|1815|1809|7
1604021700000|2020-10-30 01:35:00|1814.8|1808.8|1815.1|1809.1|1815.1|1809.1|1814.3|1808.3|5
1604022000000|2020-10-30 01:40:00|1815.3|1809.3|1814.3|1808.3|1815.6|1809.6|1814.1|1808.1|7
1604022300000|2020-10-30 01:45:00|1814|1808|1814|1808|1814|1808|1814|1808|1
1604022600000|2020-10-30 01:50:00|1813.1|1807.1|1812.5|1806.5|1813.5|1807.5|1812.5|1806.5|7
1604022900000|2020-10-30 01:55:00|1812.8|1806.8|1813.8|1807.8|1814|1808|1812.8|1806.8|10
1604023200000|2020-10-30 02:00:00|1813.5|1807.5|1813|1807|1813.5|1807.5|1813|1807|3
1604023500000|2020-10-30 02:05:00|1812.8|1806.8|1813|1807|1813|1807|1812.8|1806.8|2
1604023800000|2020-10-30 02:10:00|1813.1|1807.1|1814.5|1808.5|1814.5|1808.5|1813.1|1807.1|8
1604024700000|2020-10-30 02:25:00|1814.3|1808.3|1813.3|1807.3|1814.3|1808.3|1813.3|1807.3|7
1604025000000|2020-10-30 02:30:00|1812.9|1806.9|1814.9|1808.9|1814.9|1808.9|1812.9|1806.9|13
1604025300000|2020-10-30 02:35:00|1815|1809|1817.3|1811.3|1817.5|1811.5|1815|1809|6
1604025900000|2020-10-30 02:45:00|1817.1|1811.1|1817.3|1811.3|1817.3|1811.3|1817.1|1811.1|2
1604026200000|2020-10-30 02:50:00|1817|1811|1816.4|1810.4|1817.3|1811.3|1816.3|1810.3|6
1604026500000|2020-10-30 02:55:00|1816.5|1810.5|1816.3|1810.3|1817.3|1811.3|1816.3|1810.3|14
1604026800000|2020-10-30 03:00:00|1816.6|1810.6|1816.3|1810.3|1816.8|1810.8|1814.1|1808.1|30
1604027100000|2020-10-30 03:05:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.5|1810.5|5
1604027400000|2020-10-30 03:10:00|1817|1811|1816.8|1810.8|1817.5|1811.5|1816.8|1810.8|5
1604027700000|2020-10-30 03:15:00|1816.5|1810.5|1817.8|1811.8|1817.8|1811.8|1816.4|1810.4|13
1604028000000|2020-10-30 03:20:00|1817.6|1811.6|1817.5|1811.5|1818.1|1812.1|1816.8|1810.8|11
1604028300000|2020-10-30 03:25:00|1817.3|1811.3|1818|1812|1818.1|1812.1|1817|1811|22
1604028600000|2020-10-30 03:30:00|1817.8|1811.8|1817.8|1811.8|1817.8|1811.8|1817.8|1811.8|1
1604029200000|2020-10-30 03:40:00|1818|1812|1818.1|1812.1|1818.1|1812.1|1818|1812|4
1604029500000|2020-10-30 03:45:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1
1604030100000|2020-10-30 03:55:00|1818.1|1812.1|1818|1812|1818.1|1812.1|1818|1812|2
1604030400000|2020-10-30 04:00:00|1817.8|1811.8|1817.9|1811.9|1817.9|1811.9|1817.8|1811.8|2
1604030700000|2020-10-30 04:05:00|1818|1812|1818|1812|1818|1812|1818|1812|1
1604031300000|2020-10-30 04:15:00|1817.8|1811.8|1817.5|1811.5|1817.8|1811.8|1817.5|1811.5|2
1604032500000|2020-10-30 04:35:00|1817.3|1811.3|1817|1811|1817.3|1811.3|1816.8|1810.8|4
1604032800000|2020-10-30 04:40:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.9|1810.9|2
1604033100000|2020-10-30 04:45:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.6|1810.6|2
1604033400000|2020-10-30 04:50:00|1816.9|1810.9|1817.3|1811.3|1817.3|1811.3|1816.9|1810.9|2
1604034000000|2020-10-30 05:00:00|1817.1|1811.1|1816.6|1810.6|1817.1|1811.1|1816|1810|10
1604034300000|2020-10-30 05:05:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|3
1604034600000|2020-10-30 05:10:00|1815.9|1809.9|1811.9|1805.9|1815.9|1809.9|1811.9|1805.9|11
1604034900000|2020-10-30 05:15:00|1812.6|1806.6|1811.9|1805.9|1814.1|1808.1|1811.5|1805.5|19
1604035200000|2020-10-30 05:20:00|1811.8|1805.8|1813|1807|1813|1807|1811.8|1805.8|8
1604035500000|2020-10-30 05:25:00|1812.9|1806.9|1812.6|1806.6|1813|1807|1811.8|1805.8|17
1604035800000|2020-10-30 05:30:00|1812.8|1806.8|1812|1806|1813.3|1807.3|1810.9|1804.9|28
1604036100000|2020-10-30 05:35:00|1812.1|1806.1|1810.3|1804.3|1812.1|1806.1|1809.8|1803.8|20
1604036400000|2020-10-30 05:40:00|1810.1|1804.1|1808.3|1802.3|1810.3|1804.3|1808|1802|32
1604036700000|2020-10-30 05:45:00|1808.1|1802.1|1807.9|1801.9|1808.5|1802.5|1807|1801|23
1604037000000|2020-10-30 05:50:00|1808|1802|1809.4|1803.4|1809.5|1803.5|1808|1802|21
1604037300000|2020-10-30 05:55:00|1809.3|1803.3|1808.5|1802.5|1809.3|1803.3|1806.9|1800.9|17
1604037600000|2020-10-30 06:00:00|1808.3|1802.3|1807.1|1801.1|1808.5|1802.5|1806.9|1800.9|16
1604037900000|2020-10-30 06:05:00|1806.9|1800.9|1807.1|1801.1|1807.4|1801.4|1806.5|1800.5|15
1604038200000|2020-10-30 06:10:00|1806.9|1800.9|1806.3|1800.3|1806.9|1800.9|1805.1|1799.1|29
1604038500000|2020-10-30 06:15:00|1806|1800|1802.5|1796.5|1806|1800|1802|1796|20
1604038800000|2020-10-30 06:20:00|1802.6|1796.6|1805.3|1799.3|1805.8|1799.8|1802.5|1796.5|20
1604039100000|2020-10-30 06:25:00|1805.5|1799.5|1806.8|1800.8|1806.8|1800.8|1805.5|1799.5|17
1604039400000|2020-10-30 06:30:00|1806.9|1800.9|1806.3|1800.3|1807.1|1801.1|1805.1|1799.1|24
1604039700000|2020-10-30 06:35:00|1806|1800|1808.9|1802.9|1809.3|1803.3|1805.8|1799.8|40
1604040000000|2020-10-30 06:40:00|1808.8|1802.8|1809|1803|1809.5|1803.5|1807.5|1801.5|22
1604040300000|2020-10-30 06:45:00|1808.8|1802.8|1807.1|1801.1|1808.8|1802.8|1806|1800|19
1604040600000|2020-10-30 06:50:00|1807.4|1801.4|1806.6|1800.6|1807.5|1801.5|1806.6|1800.6|11
1604040900000|2020-10-30 06:55:00|1806.5|1800.5|1805.8|1799.8|1806.8|1800.8|1805.4|1799.4|17
1604041200000|2020-10-30 07:00:00|1805.6|1799.6|1807.3|1801.3|1807.3|1801.3|1805.6|1799.6|21
1604041500000|2020-10-30 07:05:00|1807|1801|1806|1800|1807.4|1801.4|1806|1800|11
1604041800000|2020-10-30 07:10:00|1805.9|1799.9|1806.8|1800.8|1807.1|1801.1|1805|1799|16
1604042100000|2020-10-30 07:15:00|1806.6|1800.6|1805.5|1799.5|1806.6|1800.6|1805.3|1799.3|7
1604042400000|2020-10-30 07:20:00|1805.6|1799.6|1807.1|1801.1|1807.1|1801.1|1805.6|1799.6|11
1604042700000|2020-10-30 07:25:00|1806.4|1800.4|1806.4|1800.4|1806.5|1800.5|1806|1800|7
1604043000000|2020-10-30 07:30:00|1806.3|1800.3|1804.6|1798.6|1806.3|1800.3|1803.9|1797.9|30
1604043300000|2020-10-30 07:35:00|1804.8|1798.8|1807.3|1801.3|1807.3|1801.3|1804.8|1798.8|31
1604043600000|2020-10-30 07:40:00|1807|1801|1808|1802|1808.1|1802.1|1807|1801|17
1604043900000|2020-10-30 07:45:00|1808.5|1802.5|1810.3|1804.3|1810.9|1804.9|1808.5|1802.5|28
1604044200000|2020-10-30 07:50:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.8|1803.8|9
1604044500000|2020-10-30 07:55:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1808.8|1802.8|26
1604044800000|2020-10-30 08:00:00|1811.5|1805.5|1810.3|1804.3|1813.5|1807.5|1809.8|1803.8|77
1604045100000|2020-10-30 08:05:00|1810|1804|1812.3|1806.3|1812.3|1806.3|1810|1804|31
1604045400000|2020-10-30 08:10:00|1812|1806|1815.8|1809.8|1816.3|1810.3|1811|1805|37
1604045700000|2020-10-30 08:15:00|1815.5|1809.5|1818.8|1812.8|1819|1813|1815.5|1809.5|25
1604046000000|2020-10-30 08:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|4
1604046300000|2020-10-30 08:25:00|1819|1813|1818.5|1812.5|1821.3|1815.3|1817.5|1811.5|52
1604046600000|2020-10-30 08:30:00|1818.3|1812.3|1817.3|1811.3|1818.3|1812.3|1816.3|1810.3|10
1604046900000|2020-10-30 08:35:00|1817|1811|1817.8|1811.8|1819.3|1813.3|1817|1811|24
1604047200000|2020-10-30 08:40:00|1817.5|1811.5|1816.3|1810.3|1817.5|1811.5|1816.3|1810.3|12
1604047500000|2020-10-30 08:45:00|1816.8|1810.8|1816.3|1810.3|1818|1812|1816.3|1810.3|22
1604047800000|2020-10-30 08:50:00|1816.5|1810.5|1815|1809|1817|1811|1814.3|1808.3|29
1604048100000|2020-10-30 08:55:00|1814.8|1808.8|1816.8|1810.8|1816.8|1810.8|1814.8|1808.8|21
1604048400000|2020-10-30 09:00:00|1817.8|1811.8|1820.8|1814.8|1821.5|1815.5|1817.8|1811.8|18
1604048700000|2020-10-30 09:05:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|17
1604049000000|2020-10-30 09:10:00|1820.3|1814.3|1821.5|1815.5|1823.8|1817.8|1819.8|1813.8|29
1604049300000|2020-10-30 09:15:00|1821.8|1815.8|1823.8|1817.8|1825|1819|1821|1815|67
1604049600000|2020-10-30 09:20:00|1824|1818|1823.8|1817.8|1824.3|1818.3|1822.3|1816.3|25
1604049900000|2020-10-30 09:25:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1823.3|1817.3|18
1604050200000|2020-10-30 09:30:00|1824.5|1818.5|1822.5|1816.5|1825|1819|1821.8|1815.8|25
1604050500000|2020-10-30 09:35:00|1822.3|1816.3|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|7
1604050800000|2020-10-30 09:40:00|1820.5|1814.5|1821|1815|1822|1816|1820.3|1814.3|30
1604051100000|2020-10-30 09:45:00|1820.8|1814.8|1822.3|1816.3|1822.3|1816.3|1820.8|1814.8|11
1604051400000|2020-10-30 09:50:00|1822|1816|1821.8|1815.8|1822|1816|1821.3|1815.3|8
1604051700000|2020-10-30 09:55:00|1821.5|1815.5|1823|1817|1823|1817|1821|1815|13
1604052000000|2020-10-30 10:00:00|1822.8|1816.8|1824.3|1818.3|1824.5|1818.5|1821.8|1815.8|27
1604052300000|2020-10-30 10:05:00|1824.5|1818.5|1823.8|1817.8|1824.8|1818.8|1823.8|1817.8|17
1604052600000|2020-10-30 10:10:00|1823.5|1817.5|1821.8|1815.8|1823.5|1817.5|1821.8|1815.8|27
1604052900000|2020-10-30 10:15:00|1822|1816|1820.3|1814.3|1822.8|1816.8|1819.8|1813.8|27
1604053200000|2020-10-30 10:20:00|1820|1814|1818.8|1812.8|1820|1814|1818.8|1812.8|12
1604053500000|2020-10-30 10:25:00|1819|1813|1819.8|1813.8|1820|1814|1818.5|1812.5|19
1604053800000|2020-10-30 10:30:00|1819.5|1813.5|1819.8|1813.8|1819.8|1813.8|1819|1813|10
1604054100000|2020-10-30 10:35:00|1819.5|1813.5|1819.5|1813.5|1819.5|1813.5|1819.5|1813.5|1
1604054400000|2020-10-30 10:40:00|1819.3|1813.3|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|8
1604054700000|2020-10-30 10:45:00|1818.8|1812.8|1818.5|1812.5|1819.8|1813.8|1818.3|1812.3|15
1604055000000|2020-10-30 10:50:00|1818.8|1812.8|1822.8|1816.8|1822.8|1816.8|1818.8|1812.8|23
1604055300000|2020-10-30 10:55:00|1823|1817|1823.3|1817.3|1823.8|1817.8|1822|1816|26
1604055600000|2020-10-30 11:00:00|1823.5|1817.5|1824.5|1818.5|1824.5|1818.5|1823.5|1817.5|20
1604055900000|2020-10-30 11:05:00|1824.3|1818.3|1824.5|1818.5|1824.5|1818.5|1824.3|1818.3|20
1604056200000|2020-10-30 11:10:00|1824.8|1818.8|1827|1821|1828|1822|1824.8|1818.8|25
1604056500000|2020-10-30 11:15:00|1827.3|1821.3|1827.3|1821.3|1828.3|1822.3|1826.8|1820.8|17
1604056800000|2020-10-30 11:20:00|1827|1821|1826.8|1820.8|1828|1822|1826.5|1820.5|26
1604057100000|2020-10-30 11:25:00|1827|1821|1826.3|1820.3|1827.3|1821.3|1826.3|1820.3|10
1604057400000|2020-10-30 11:30:00|1826|1820|1826|1820|1826.5|1820.5|1825.3|1819.3|14
1604057700000|2020-10-30 11:35:00|1825.8|1819.8|1825|1819|1826.3|1820.3|1825|1819|11
1604058000000|2020-10-30 11:40:00|1824.8|1818.8|1824.3|1818.3|1825|1819|1823.3|1817.3|21
1604058300000|2020-10-30 11:45:00|1824|1818|1823|1817|1824|1818|1823|1817|4
1604058600000|2020-10-30 11:50:00|1823.3|1817.3|1823|1817|1823.3|1817.3|1823|1817|4
1604058900000|2020-10-30 11:55:00|1824|1818|1823.8|1817.8|1824.3|1818.3|1823.3|1817.3|10
1604059200000|2020-10-30 12:00:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1823|1817|10
1604059500000|2020-10-30 12:05:00|1823.5|1817.5|1826.8|1820.8|1826.8|1820.8|1823.5|1817.5|25
1604059800000|2020-10-30 12:10:00|1827|1821|1827.8|1821.8|1827.8|1821.8|1826.8|1820.8|29
1604060100000|2020-10-30 12:15:00|1827.3|1821.3|1827.8|1821.8|1828.3|1822.3|1826.8|1820.8|34
1604060400000|2020-10-30 12:20:00|1827.3|1821.3|1826.3|1820.3|1827.5|1821.5|1826|1820|21
1604060700000|2020-10-30 12:25:00|1826|1820|1825.5|1819.5|1826|1820|1825.5|1819.5|5
1604061000000|2020-10-30 12:30:00|1825.8|1819.8|1825.8|1819.8|1826.3|1820.3|1825.3|1819.3|11
1604061300000|2020-10-30 12:35:00|1825.5|1819.5|1825|1819|1826.3|1820.3|1824.8|1818.8|13
1604061600000|2020-10-30 12:40:00|1825.3|1819.3|1825.8|1819.8|1825.8|1819.8|1825|1819|15
1604061900000|2020-10-30 12:45:00|1826.8|1820.8|1829.3|1823.3|1829.8|1823.8|1826.8|1820.8|16
1604062200000|2020-10-30 12:50:00|1829|1823|1826.8|1820.8|1829.3|1823.3|1826.5|1820.5|45
1604062500000|2020-10-30 12:55:00|1827|1821|1826.3|1820.3|1828.3|1822.3|1825.3|1819.3|66
1604062800000|2020-10-30 13:00:00|1826.8|1820.8|1827.3|1821.3|1827.8|1821.8|1825.5|1819.5|55
1604063100000|2020-10-30 13:05:00|1827.8|1821.8|1829.3|1823.3|1830.3|1824.3|1827.8|1821.8|48
1604063400000|2020-10-30 13:10:00|1828.8|1822.8|1829.8|1823.8|1829.8|1823.8|1828.3|1822.3|29
1604063700000|2020-10-30 13:15:00|1830.3|1824.3|1833|1827|1833.3|1827.3|1829.5|1823.5|29
1604064000000|2020-10-30 13:20:00|1833.3|1827.3|1833|1827|1835|1829|1832|1826|60
1604064300000|2020-10-30 13:25:00|1833.3|1827.3|1833.3|1827.3|1833.8|1827.8|1832|1826|35
1604064600000|2020-10-30 13:30:00|1833.8|1827.8|1834|1828|1836.5|1830.5|1833.8|1827.8|76
1604064900000|2020-10-30 13:35:00|1834.3|1828.3|1834.3|1828.3|1835.5|1829.5|1832|1826|70
1604065200000|2020-10-30 13:40:00|1834|1828|1834.3|1828.3|1834.3|1828.3|1831.8|1825.8|53
1604065500000|2020-10-30 13:45:00|1834|1828|1834|1828|1835|1829|1832.5|1826.5|46
1604065800000|2020-10-30 13:50:00|1833.8|1827.8|1833.5|1827.5|1834.5|1828.5|1833|1827|17
1604066100000|2020-10-30 13:55:00|1833.8|1827.8|1837|1831|1837.5|1831.5|1833.8|1827.8|22
1604066400000|2020-10-30 14:00:00|1837.3|1831.3|1837.3|1831.3|1837.8|1831.8|1836.3|1830.3|12
1604066700000|2020-10-30 14:05:00|1837.5|1831.5|1836.3|1830.3|1837.8|1831.8|1835|1829|41
1604067000000|2020-10-30 14:10:00|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1833|1827|31
1604067300000|2020-10-30 14:15:00|1835.3|1829.3|1838.5|1832.5|1838.5|1832.5|1835.3|1829.3|28
1604067600000|2020-10-30 14:20:00|1838.8|1832.8|1840.8|1834.8|1841.8|1835.8|1838.8|1832.8|33
1604067900000|2020-10-30 14:25:00|1840.5|1834.5|1841.8|1835.8|1842.8|1836.8|1840.3|1834.3|40
1604068200000|2020-10-30 14:30:00|1842|1836|1841.8|1835.8|1842.3|1836.3|1839.3|1833.3|48
1604068500000|2020-10-30 14:35:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1839.8|1833.8|26
1604068800000|2020-10-30 14:40:00|1842.3|1836.3|1845.3|1839.3|1845.8|1839.8|1841.8|1835.8|32
1604069100000|2020-10-30 14:45:00|1845|1839|1845.8|1839.8|1847.8|1841.8|1845|1839|49
1604069400000|2020-10-30 14:50:00|1845.5|1839.5|1845|1839|1846|1840|1841.8|1835.8|53
1604069700000|2020-10-30 14:55:00|1845.3|1839.3|1844.8|1838.8|1847.3|1841.3|1844.5|1838.5|45
1604070000000|2020-10-30 15:00:00|1845.3|1839.3|1846.3|1840.3|1847.8|1841.8|1845.3|1839.3|60
1604070300000|2020-10-30 15:05:00|1845.5|1839.5|1844.3|1838.3|1847.5|1841.5|1844.3|1838.3|38
1604070600000|2020-10-30 15:10:00|1844.8|1838.8|1848|1842|1848.5|1842.5|1843.8|1837.8|47
1604070900000|2020-10-30 15:15:00|1848.3|1842.3|1849.8|1843.8|1850.5|1844.5|1845.5|1839.5|55
1604071200000|2020-10-30 15:20:00|1850|1844|1844|1838|1850|1844|1842.5|1836.5|91
1604071500000|2020-10-30 15:25:00|1844.3|1838.3|1841.3|1835.3|1844.3|1838.3|1840.8|1834.8|61
1604071800000|2020-10-30 15:30:00|1841|1835|1840.5|1834.5|1841.3|1835.3|1839.5|1833.5|29
1604072100000|2020-10-30 15:35:00|1840.3|1834.3|1842.5|1836.5|1842.8|1836.8|1840.3|1834.3|38
1604072400000|2020-10-30 15:40:00|1842.3|1836.3|1838.8|1832.8|1842.3|1836.3|1838.8|1832.8|31
1604072700000|2020-10-30 15:45:00|1839|1833|1839.8|1833.8|1840.3|1834.3|1838.8|1832.8|38
1604073000000|2020-10-30 15:50:00|1839.5|1833.5|1838.8|1832.8|1839.8|1833.8|1838.3|1832.3|19
1604073300000|2020-10-30 15:55:00|1838.5|1832.5|1837.3|1831.3|1838.5|1832.5|1835.5|1829.5|58
1604073600000|2020-10-30 16:00:00|1837|1831|1836.8|1830.8|1837.3|1831.3|1835.3|1829.3|40
1604073900000|2020-10-30 16:05:00|1837|1831|1839.8|1833.8|1840.3|1834.3|1836.8|1830.8|72
1604074200000|2020-10-30 16:10:00|1840|1834|1839.8|1833.8|1841|1835|1838|1832|81
1604074500000|2020-10-30 16:15:00|1840|1834|1846|1840|1846.8|1840.8|1839|1833|128
1604074800000|2020-10-30 16:20:00|1846.3|1840.3|1850.8|1844.8|1850.8|1844.8|1846|1840|118
1604075100000|2020-10-30 16:25:00|1851|1845|1851.8|1845.8|1851.8|1845.8|1848.8|1842.8|89
1604075400000|2020-10-30 16:30:00|1851.3|1845.3|1852.5|1846.5|1853.3|1847.3|1849.3|1843.3|112
1604075700000|2020-10-30 16:35:00|1852.3|1846.3|1849|1843|1852.3|1846.3|1848.8|1842.8|51
1604076000000|2020-10-30 16:40:00|1848.8|1842.8|1850.5|1844.5|1850.8|1844.8|1846.3|1840.3|66
1604076300000|2020-10-30 16:45:00|1850.8|1844.8|1850.8|1844.8|1852|1846|1850|1844|33
1604076600000|2020-10-30 16:50:00|1851|1845|1849.3|1843.3|1851|1845|1848.8|1842.8|22
1604076900000|2020-10-30 16:55:00|1849.5|1843.5|1851.5|1845.5|1851.8|1845.8|1849.5|1843.5|37
1604077200000|2020-10-30 17:00:00|1851.8|1845.8|1850|1844|1851.8|1845.8|1850|1844|11
1604077500000|2020-10-30 17:05:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|11
1604077800000|2020-10-30 17:10:00|1850.8|1844.8|1850.8|1844.8|1851|1845|1850.8|1844.8|23
1604078100000|2020-10-30 17:15:00|1851|1845|1853|1847|1853|1847|1850.8|1844.8|23
1604078400000|2020-10-30 17:20:00|1852.8|1846.8|1853|1847|1853|1847|1852.5|1846.5|10
1604078700000|2020-10-30 17:25:00|1852.8|1846.8|1853.5|1847.5|1853.5|1847.5|1852.8|1846.8|7
1604079000000|2020-10-30 17:30:00|1854|1848|1854.8|1848.8|1855|1849|1853.8|1847.8|9
1604079300000|2020-10-30 17:35:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1852.3|1846.3|7
1604079600000|2020-10-30 17:40:00|1852.3|1846.3|1850.5|1844.5|1852.3|1846.3|1850.3|1844.3|10
1604079900000|2020-10-30 17:45:00|1850.8|1844.8|1851.8|1845.8|1851.8|1845.8|1850.8|1844.8|3
1604080200000|2020-10-30 17:50:00|1851.5|1845.5|1850|1844|1851.5|1845.5|1849.5|1843.5|6
1604080500000|2020-10-30 17:55:00|1850.3|1844.3|1851.8|1845.8|1851.8|1845.8|1850.3|1844.3|6
1604278800000|2020-11-02 01:00:00|1853.5|1841.5|1842.4|1836.4|1853.5|1841.5|1842.4|1836.4|11
1604279100000|2020-11-02 01:05:00|1842.3|1836.3|1844.8|1838.8|1845.8|1839.8|1841.8|1835.8|29
1604279400000|2020-11-02 01:10:00|1845|1839|1848|1842|1848|1842|1845|1839|19
1604279700000|2020-11-02 01:15:00|1847.8|1841.8|1848.8|1842.8|1849.1|1843.1|1847.5|1841.5|11
1604280000000|2020-11-02 01:20:00|1847.6|1841.6|1845.8|1839.8|1848|1842|1845.8|1839.8|11
1604280300000|2020-11-02 01:25:00|1845.9|1839.9|1847.8|1841.8|1848.1|1842.1|1845.9|1839.9|14
1604280600000|2020-11-02 01:30:00|1848.1|1842.1|1849.8|1843.8|1849.8|1843.8|1847.8|1841.8|19
1604280900000|2020-11-02 01:35:00|1850.1|1844.1|1850|1844|1850.5|1844.5|1850|1844|4
1604281200000|2020-11-02 01:40:00|1849.8|1843.8|1848.9|1842.9|1850|1844|1848.9|1842.9|10
1604281500000|2020-11-02 01:45:00|1849.3|1843.3|1850.1|1844.1|1850.8|1844.8|1849.3|1843.3|25
1604281800000|2020-11-02 01:50:00|1850|1844|1850|1844|1850.8|1844.8|1850|1844|9
1604282100000|2020-11-02 01:55:00|1850.1|1844.1|1849.5|1843.5|1850.1|1844.1|1848.8|1842.8|7
1604282400000|2020-11-02 02:00:00|1849.8|1843.8|1850.5|1844.5|1850.5|1844.5|1849.8|1843.8|5
1604282700000|2020-11-02 02:05:00|1850.4|1844.4|1850|1844|1850.4|1844.4|1850|1844|2
1604283000000|2020-11-02 02:10:00|1850.3|1844.3|1849.8|1843.8|1850.8|1844.8|1849.8|1843.8|10
1604284200000|2020-11-02 02:30:00|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1848.4|1842.4|9
1604284500000|2020-11-02 02:35:00|1849.8|1843.8|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|3
1604284800000|2020-11-02 02:40:00|1850.6|1844.6|1851.9|1845.9|1851.9|1845.9|1850.6|1844.6|13
1604285100000|2020-11-02 02:45:00|1852.1|1846.1|1851.9|1845.9|1852.3|1846.3|1851.8|1845.8|6
1604285400000|2020-11-02 02:50:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|8
1604285700000|2020-11-02 02:55:00|1851.9|1845.9|1851.5|1845.5|1852.4|1846.4|1851.1|1845.1|10
1604286000000|2020-11-02 03:00:00|1851.8|1845.8|1851.5|1845.5|1852.6|1846.6|1851.3|1845.3|13
1604286600000|2020-11-02 03:10:00|1851.3|1845.3|1850.8|1844.8|1851.4|1845.4|1850.4|1844.4|7
1604286900000|2020-11-02 03:15:00|1850.9|1844.9|1850.9|1844.9|1850.9|1844.9|1850.9|1844.9|1
1604287500000|2020-11-02 03:25:00|1851.5|1845.5|1852|1846|1852|1846|1851.5|1845.5|7
1604287800000|2020-11-02 03:30:00|1852.1|1846.1|1851.5|1845.5|1852.1|1846.1|1851.4|1845.4|4
1604289300000|2020-11-02 03:55:00|1850.6|1844.6|1850.6|1844.6|1850.8|1844.8|1850.4|1844.4|6
1604290200000|2020-11-02 04:10:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.5|1844.5|4
1604290500000|2020-11-02 04:15:00|1850.5|1844.5|1850.5|1844.5|1850.6|1844.6|1850.5|1844.5|3
1604290800000|2020-11-02 04:20:00|1849.9|1843.9|1850.1|1844.1|1850.1|1844.1|1849.9|1843.9|3
1604291700000|2020-11-02 04:35:00|1849.9|1843.9|1849.6|1843.6|1849.9|1843.9|1849.6|1843.6|2
1604292000000|2020-11-02 04:40:00|1849.1|1843.1|1849.6|1843.6|1849.6|1843.6|1849.1|1843.1|4
1604292300000|2020-11-02 04:45:00|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1
1604292600000|2020-11-02 04:50:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1849.6|1843.6|2
1604292900000|2020-11-02 04:55:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1604293200000|2020-11-02 05:00:00|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1
1604293500000|2020-11-02 05:05:00|1850.3|1844.3|1849.6|1843.6|1850.3|1844.3|1849.4|1843.4|6
1604293800000|2020-11-02 05:10:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|9
1604294100000|2020-11-02 05:15:00|1848.1|1842.1|1847.8|1841.8|1848.5|1842.5|1847.5|1841.5|8
1604294400000|2020-11-02 05:20:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|5
1604295000000|2020-11-02 05:30:00|1847|1841|1848.5|1842.5|1848.5|1842.5|1846.5|1840.5|30
1604295300000|2020-11-02 05:35:00|1848.3|1842.3|1848.1|1842.1|1848.5|1842.5|1848.1|1842.1|5
1604295600000|2020-11-02 05:40:00|1848.3|1842.3|1848.1|1842.1|1848.6|1842.6|1848.1|1842.1|9
1604295900000|2020-11-02 05:45:00|1848.4|1842.4|1848.6|1842.6|1848.8|1842.8|1848.3|1842.3|6
1604296200000|2020-11-02 05:50:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.6|1842.6|2
1604296500000|2020-11-02 05:55:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.5|1842.5|8
1604296800000|2020-11-02 06:00:00|1848.4|1842.4|1847.8|1841.8|1848.6|1842.6|1847.6|1841.6|11
1604297100000|2020-11-02 06:05:00|1848|1842|1848|1842|1848|1842|1847.9|1841.9|9
1604297400000|2020-11-02 06:10:00|1847.9|1841.9|1848.3|1842.3|1848.8|1842.8|1847.9|1841.9|29
1604297700000|2020-11-02 06:15:00|1848|1842|1848.3|1842.3|1848.8|1842.8|1848|1842|6
1604298000000|2020-11-02 06:20:00|1848.8|1842.8|1849.1|1843.1|1849.3|1843.3|1848.3|1842.3|26
1604298300000|2020-11-02 06:25:00|1848.9|1842.9|1849.3|1843.3|1849.3|1843.3|1848.5|1842.5|7
1604298600000|2020-11-02 06:30:00|1849.6|1843.6|1849.3|1843.3|1850.6|1844.6|1849.3|1843.3|26
1604298900000|2020-11-02 06:35:00|1849.5|1843.5|1850.8|1844.8|1850.8|1844.8|1848.8|1842.8|28
1604299200000|2020-11-02 06:40:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.3|1843.3|10
1604299500000|2020-11-02 06:45:00|1849.3|1843.3|1849.3|1843.3|1849.5|1843.5|1849|1843|5
1604299800000|2020-11-02 06:50:00|1849.5|1843.5|1849.3|1843.3|1850.5|1844.5|1849.3|1843.3|14
1604300100000|2020-11-02 06:55:00|1849.1|1843.1|1848.9|1842.9|1849.3|1843.3|1848.8|1842.8|8
1604300400000|2020-11-02 07:00:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848.1|1842.1|18
1604300700000|2020-11-02 07:05:00|1849|1843|1847.3|1841.3|1849|1843|1846.5|1840.5|18
1604301000000|2020-11-02 07:10:00|1846.8|1840.8|1845.8|1839.8|1846.8|1840.8|1845.8|1839.8|9
1604301300000|2020-11-02 07:15:00|1845.6|1839.6|1844.5|1838.5|1845.8|1839.8|1843.8|1837.8|21
1604301600000|2020-11-02 07:20:00|1844.4|1838.4|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|13
1604301900000|2020-11-02 07:25:00|1844.6|1838.6|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|2
1604302200000|2020-11-02 07:30:00|1844.8|1838.8|1844.3|1838.3|1845|1839|1844|1838|14
1604302500000|2020-11-02 07:35:00|1844|1838|1845.5|1839.5|1846|1840|1844|1838|11
1604302800000|2020-11-02 07:40:00|1845.3|1839.3|1844.6|1838.6|1845.3|1839.3|1844.4|1838.4|6
1604303100000|2020-11-02 07:45:00|1844.8|1838.8|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|4
1604303400000|2020-11-02 07:50:00|1845.3|1839.3|1846|1840|1846|1840|1845.3|1839.3|5
1604303700000|2020-11-02 07:55:00|1845.8|1839.8|1846|1840|1846|1840|1844|1838|21
1604304000000|2020-11-02 08:00:00|1845.8|1839.8|1844.3|1838.3|1845.8|1839.8|1843.5|1837.5|56
1604304300000|2020-11-02 08:05:00|1844.5|1838.5|1845.8|1839.8|1847.3|1841.3|1844.3|1838.3|44
1604304600000|2020-11-02 08:10:00|1845.5|1839.5|1845.5|1839.5|1847|1841|1845.3|1839.3|26
1604304900000|2020-11-02 08:15:00|1845.8|1839.8|1847.3|1841.3|1848.5|1842.5|1845.8|1839.8|29
1604305200000|2020-11-02 08:20:00|1848|1842|1847.8|1841.8|1848.8|1842.8|1846.8|1840.8|30
1604305500000|2020-11-02 08:25:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1847|1841|13
1604305800000|2020-11-02 08:30:00|1848|1842|1848.8|1842.8|1849.5|1843.5|1848|1842|32
1604306100000|2020-11-02 08:35:00|1849.5|1843.5|1850|1844|1850.8|1844.8|1849.3|1843.3|31
1604306400000|2020-11-02 08:40:00|1850.3|1844.3|1848.8|1842.8|1850.3|1844.3|1848|1842|23
1604306700000|2020-11-02 08:45:00|1848.3|1842.3|1849.5|1843.5|1849.8|1843.8|1848|1842|12
1604307000000|2020-11-02 08:50:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848|1842|11
1604307300000|2020-11-02 08:55:00|1848.8|1842.8|1848.5|1842.5|1849.5|1843.5|1848.5|1842.5|11
1604307600000|2020-11-02 09:00:00|1848.8|1842.8|1848|1842|1849|1843|1847.8|1841.8|7
1604307900000|2020-11-02 09:05:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1846.5|1840.5|22
1604308200000|2020-11-02 09:10:00|1847.5|1841.5|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|26
1604308500000|2020-11-02 09:15:00|1849|1843|1848.8|1842.8|1849|1843|1848|1842|22
1604308800000|2020-11-02 09:20:00|1849.3|1843.3|1848.3|1842.3|1849.3|1843.3|1847.8|1841.8|10
1604309100000|2020-11-02 09:25:00|1848.5|1842.5|1847.8|1841.8|1848.5|1842.5|1847.8|1841.8|10
1604309400000|2020-11-02 09:30:00|1847.3|1841.3|1848|1842|1849.8|1843.8|1847.3|1841.3|27
1604309700000|2020-11-02 09:35:00|1848.3|1842.3|1846.8|1840.8|1848.3|1842.3|1846.3|1840.3|20
1604310000000|2020-11-02 09:40:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1844.3|1838.3|24
1604310300000|2020-11-02 09:45:00|1845.5|1839.5|1846.3|1840.3|1846.8|1840.8|1845|1839|26
1604310600000|2020-11-02 09:50:00|1846|1840|1845.3|1839.3|1846|1840|1844.8|1838.8|23
1604310900000|2020-11-02 09:55:00|1845|1839|1844.8|1838.8|1846.5|1840.5|1844.8|1838.8|20
1604311200000|2020-11-02 10:00:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|22
1604311500000|2020-11-02 10:05:00|1844|1838|1842.8|1836.8|1844.3|1838.3|1842.5|1836.5|22
1604311800000|2020-11-02 10:10:00|1842.5|1836.5|1842.3|1836.3|1842.8|1836.8|1842.3|1836.3|6
1604312100000|2020-11-02 10:15:00|1842|1836|1841.5|1835.5|1842|1836|1841.5|1835.5|7
1604312400000|2020-11-02 10:20:00|1841.3|1835.3|1841.5|1835.5|1841.8|1835.8|1841.3|1835.3|3
1604312700000|2020-11-02 10:25:00|1841.8|1835.8|1839.3|1833.3|1841.8|1835.8|1839.3|1833.3|22
1604313000000|2020-11-02 10:30:00|1839.8|1833.8|1837.8|1831.8|1840|1834|1837.8|1831.8|12
1604313300000|2020-11-02 10:35:00|1838|1832|1838.3|1832.3|1839.5|1833.5|1837.8|1831.8|26
1604313600000|2020-11-02 10:40:00|1838.5|1832.5|1839.3|1833.3|1839.8|1833.8|1838.5|1832.5|14
1604313900000|2020-11-02 10:45:00|1839.5|1833.5|1839.5|1833.5|1840|1834|1839.3|1833.3|12
1604314200000|2020-11-02 10:50:00|1839.8|1833.8|1839.8|1833.8|1840.3|1834.3|1839.5|1833.5|10
1604314500000|2020-11-02 10:55:00|1839.5|1833.5|1839.8|1833.8|1840|1834|1839.5|1833.5|14
1604314800000|2020-11-02 11:00:00|1839.5|1833.5|1839.5|1833.5|1839.8|1833.8|1839.5|1833.5|5
1604315100000|2020-11-02 11:05:00|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1
1604315400000|2020-11-02 11:10:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1839|1833|4
1604315700000|2020-11-02 11:15:00|1840|1834|1840.3|1834.3|1840.8|1834.8|1839.5|1833.5|13
1604316000000|2020-11-02 11:20:00|1840|1834|1840|1834|1840.3|1834.3|1839.5|1833.5|16
1604316300000|2020-11-02 11:25:00|1840.3|1834.3|1839.8|1833.8|1840.3|1834.3|1839.8|1833.8|5
1604316600000|2020-11-02 11:30:00|1840|1834|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|7
1604316900000|2020-11-02 11:35:00|1839.8|1833.8|1840|1834|1840.3|1834.3|1839.8|1833.8|8
1604317200000|2020-11-02 11:40:00|1839.8|1833.8|1842|1836|1842|1836|1839.8|1833.8|16
1604317500000|2020-11-02 11:45:00|1842.3|1836.3|1841.8|1835.8|1843|1837|1841.5|1835.5|24
1604317800000|2020-11-02 11:50:00|1842|1836|1842.3|1836.3|1842.5|1836.5|1841.8|1835.8|14
1604318100000|2020-11-02 11:55:00|1842.5|1836.5|1842.3|1836.3|1843.5|1837.5|1842|1836|10
1604318400000|2020-11-02 12:00:00|1842|1836|1842.3|1836.3|1842.5|1836.5|1841.8|1835.8|12
1604318700000|2020-11-02 12:05:00|1841.8|1835.8|1843.5|1837.5|1843.5|1837.5|1841.8|1835.8|13
1604319000000|2020-11-02 12:10:00|1843.3|1837.3|1842|1836|1843.3|1837.3|1841.5|1835.5|9
1604319300000|2020-11-02 12:15:00|1841.8|1835.8|1842.3|1836.3|1842.3|1836.3|1841|1835|11
1604319600000|2020-11-02 12:20:00|1842.8|1836.8|1840.8|1834.8|1842.8|1836.8|1840.5|1834.5|14
1604319900000|2020-11-02 12:25:00|1840.5|1834.5|1840.8|1834.8|1840.8|1834.8|1839.8|1833.8|12
1604320200000|2020-11-02 12:30:00|1841|1835|1842.3|1836.3|1842.5|1836.5|1841|1835|13
1604320500000|2020-11-02 12:35:00|1842|1836|1843|1837|1843.3|1837.3|1842|1836|11
1604320800000|2020-11-02 12:40:00|1842.8|1836.8|1841.8|1835.8|1842.8|1836.8|1841.8|1835.8|3
1604321100000|2020-11-02 12:45:00|1840.8|1834.8|1841.3|1835.3|1841.3|1835.3|1840.8|1834.8|3
1604321400000|2020-11-02 12:50:00|1841.5|1835.5|1841.5|1835.5|1843.5|1837.5|1840.8|1834.8|29
1604321700000|2020-11-02 12:55:00|1841.8|1835.8|1842.3|1836.3|1844|1838|1841.3|1835.3|65
1604322000000|2020-11-02 13:00:00|1842.5|1836.5|1845.3|1839.3|1846.3|1840.3|1842.5|1836.5|57
1604322300000|2020-11-02 13:05:00|1844.5|1838.5|1845.3|1839.3|1845.8|1839.8|1844|1838|43
1604322600000|2020-11-02 13:10:00|1845|1839|1845|1839|1846.5|1840.5|1844.8|1838.8|23
1604322900000|2020-11-02 13:15:00|1844.8|1838.8|1847.8|1841.8|1847.8|1841.8|1843|1837|24
1604323200000|2020-11-02 13:20:00|1847.5|1841.5|1847|1841|1848.8|1842.8|1846.3|1840.3|70
1604323500000|2020-11-02 13:25:00|1847.3|1841.3|1848.9|1842.9|1849.6|1843.6|1847.3|1841.3|66
1604323800000|2020-11-02 13:30:00|1849.1|1843.1|1848.4|1842.4|1849.1|1843.1|1847.9|1841.9|34
1604324100000|2020-11-02 13:35:00|1848.1|1842.1|1847.6|1841.6|1848.4|1842.4|1847.4|1841.4|21
1604324400000|2020-11-02 13:40:00|1847.9|1841.9|1848.1|1842.1|1848.6|1842.6|1847.6|1841.6|26
1604324700000|2020-11-02 13:45:00|1847.9|1841.9|1847.6|1841.6|1848.6|1842.6|1847.6|1841.6|18
1604325000000|2020-11-02 13:50:00|1846.6|1840.6|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|15
1604325300000|2020-11-02 13:55:00|1846.4|1840.4|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|11
1604325600000|2020-11-02 14:00:00|1847.4|1841.4|1849.1|1843.1|1849.1|1843.1|1846.6|1840.6|40
1604325900000|2020-11-02 14:05:00|1848.9|1842.9|1848.9|1842.9|1849.1|1843.1|1847.9|1841.9|15
1604326200000|2020-11-02 14:10:00|1848.6|1842.6|1849.4|1843.4|1849.4|1843.4|1847.4|1841.4|10
1604326500000|2020-11-02 14:15:00|1849.1|1843.1|1850.6|1844.6|1850.6|1844.6|1849.1|1843.1|7
1604326800000|2020-11-02 14:20:00|1849.9|1843.9|1849.4|1843.4|1851.1|1845.1|1849.1|1843.1|24
1604327100000|2020-11-02 14:25:00|1849.1|1843.1|1849|1843|1849.8|1843.8|1848.8|1842.8|13
1604327400000|2020-11-02 14:30:00|1849.3|1843.3|1851.8|1845.8|1852|1846|1849.3|1843.3|22
1604327700000|2020-11-02 14:35:00|1852|1846|1852|1846|1852.8|1846.8|1851.3|1845.3|26
1604328000000|2020-11-02 14:40:00|1852.3|1846.3|1850.3|1844.3|1852.3|1846.3|1850.3|1844.3|8
1604328300000|2020-11-02 14:45:00|1850.5|1844.5|1851.8|1845.8|1852.3|1846.3|1850|1844|22
1604328600000|2020-11-02 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|13
1604328900000|2020-11-02 14:55:00|1854|1848|1859|1853|1860.5|1854.5|1853.8|1847.8|56
1604329200000|2020-11-02 15:00:00|1859.3|1853.3|1862.3|1856.3|1862.8|1856.8|1859|1853|69
1604329500000|2020-11-02 15:05:00|1862|1856|1861.3|1855.3|1862|1856|1860.8|1854.8|24
1604329800000|2020-11-02 15:10:00|1861.5|1855.5|1862.8|1856.8|1863|1857|1861.5|1855.5|28
1604330100000|2020-11-02 15:15:00|1863|1857|1863|1857|1864|1858|1862.5|1856.5|35
1604330400000|2020-11-02 15:20:00|1862.8|1856.8|1861|1855|1862.8|1856.8|1859.8|1853.8|29
1604330700000|2020-11-02 15:25:00|1861.3|1855.3|1860.8|1854.8|1861.8|1855.8|1859.5|1853.5|43
1604331000000|2020-11-02 15:30:00|1860.5|1854.5|1864.8|1858.8|1866.4|1860.4|1860.5|1854.5|67
1604331300000|2020-11-02 15:35:00|1864.3|1858.3|1868|1862|1868.3|1862.3|1864.3|1858.3|63
1604331600000|2020-11-02 15:40:00|1868.3|1862.3|1871.3|1865.3|1872.3|1866.3|1868|1862|55
1604331900000|2020-11-02 15:45:00|1871.5|1865.5|1869.8|1863.8|1871.5|1865.5|1867.5|1861.5|46
1604332200000|2020-11-02 15:50:00|1869.5|1863.5|1868.5|1862.5|1869.5|1863.5|1867.8|1861.8|45
1604332500000|2020-11-02 15:55:00|1868.3|1862.3|1870|1864|1870.5|1864.5|1868|1862|24
1604332800000|2020-11-02 16:00:00|1869|1863|1868|1862|1869.3|1863.3|1867.3|1861.3|27
1604333100000|2020-11-02 16:05:00|1868.3|1862.3|1865.8|1859.8|1868.3|1862.3|1865|1859|26
1604333400000|2020-11-02 16:10:00|1865.3|1859.3|1868.3|1862.3|1868.8|1862.8|1865|1859|18
1604333700000|2020-11-02 16:15:00|1867.8|1861.8|1864.8|1858.8|1867.8|1861.8|1864.3|1858.3|36
1604334000000|2020-11-02 16:20:00|1865|1859|1862.8|1856.8|1865.3|1859.3|1861.3|1855.3|64
1604334300000|2020-11-02 16:25:00|1862.5|1856.5|1864.8|1858.8|1865.5|1859.5|1861.8|1855.8|79
1604334600000|2020-11-02 16:30:00|1865|1859|1869.5|1863.5|1871.3|1865.3|1865|1859|104
1604334900000|2020-11-02 16:35:00|1868.8|1862.8|1869|1863|1869.5|1863.5|1868|1862|30
1604335200000|2020-11-02 16:40:00|1869.3|1863.3|1870.8|1864.8|1871.8|1865.8|1869.3|1863.3|22
1604335500000|2020-11-02 16:45:00|1871|1865|1871.8|1865.8|1871.8|1865.8|1870.5|1864.5|8
1604335800000|2020-11-02 16:50:00|1871.5|1865.5|1871.3|1865.3|1871.5|1865.5|1870.5|1864.5|7
1604336100000|2020-11-02 16:55:00|1871.8|1865.8|1875.8|1869.8|1877.3|1871.3|1871.8|1865.8|18
1604336400000|2020-11-02 17:00:00|1875.3|1869.3|1875.3|1869.3|1876.5|1870.5|1875|1869|11
1604336700000|2020-11-02 17:05:00|1875.5|1869.5|1873.8|1867.8|1875.5|1869.5|1873.3|1867.3|19
1604337000000|2020-11-02 17:10:00|1873.5|1867.5|1873.3|1867.3|1873.5|1867.5|1872.8|1866.8|5
1604337300000|2020-11-02 17:15:00|1873.5|1867.5|1873|1867|1873.5|1867.5|1873|1867|7
1604337600000|2020-11-02 17:20:00|1872.5|1866.5|1872.3|1866.3|1872.8|1866.8|1871.8|1865.8|7
1604337900000|2020-11-02 17:25:00|1872.5|1866.5|1872.5|1866.5|1873.3|1867.3|1872.3|1866.3|5
1604338200000|2020-11-02 17:30:00|1872.8|1866.8|1873.8|1867.8|1873.8|1867.8|1872.8|1866.8|5
1604338800000|2020-11-02 17:40:00|1874|1868|1874|1868|1874.5|1868.5|1874|1868|5
1604339100000|2020-11-02 17:45:00|1873.8|1867.8|1873.8|1867.8|1874.3|1868.3|1873.8|1867.8|5
1604339400000|2020-11-02 17:50:00|1874|1868|1874.8|1868.8|1874.8|1868.8|1874|1868|4
1604365200000|2020-11-03 01:00:00|1874.3|1868.3|1872|1866|1874.3|1868.3|1871.5|1865.5|16
1604365500000|2020-11-03 01:05:00|1871.3|1865.3|1874.1|1868.1|1874.1|1868.1|1871.3|1865.3|29
1604365800000|2020-11-03 01:10:00|1873.9|1867.9|1873.4|1867.4|1874.1|1868.1|1873.3|1867.3|13
1604366100000|2020-11-03 01:15:00|1873.6|1867.6|1873.6|1867.6|1873.6|1867.6|1873.6|1867.6|1
1604366400000|2020-11-03 01:20:00|1873.5|1867.5|1873.1|1867.1|1873.5|1867.5|1872.5|1866.5|5
1604366700000|2020-11-03 01:25:00|1873.3|1867.3|1870.4|1864.4|1873.3|1867.3|1870|1864|25
1604367000000|2020-11-03 01:30:00|1870.1|1864.1|1872.5|1866.5|1873.4|1867.4|1869.9|1863.9|28
1604367300000|2020-11-03 01:35:00|1872.8|1866.8|1873|1867|1873.1|1867.1|1871.9|1865.9|15
1604367600000|2020-11-03 01:40:00|1873.1|1867.1|1873|1867|1873.1|1867.1|1873|1867|2
1604367900000|2020-11-03 01:45:00|1873.1|1867.1|1873.5|1867.5|1873.6|1867.6|1873.1|1867.1|10
1604368200000|2020-11-03 01:50:00|1873.6|1867.6|1874|1868|1874|1868|1873.6|1867.6|3
1604368500000|2020-11-03 01:55:00|1873.3|1867.3|1873.3|1867.3|1873.8|1867.8|1873.3|1867.3|10
1604368800000|2020-11-03 02:00:00|1873.5|1867.5|1872.6|1866.6|1874|1868|1872.6|1866.6|16
1604369100000|2020-11-03 02:05:00|1872.5|1866.5|1871.5|1865.5|1872.6|1866.6|1871.3|1865.3|11
1604369400000|2020-11-03 02:10:00|1871.3|1865.3|1870.3|1864.3|1871.3|1865.3|1870|1864|13
1604369700000|2020-11-03 02:15:00|1870.5|1864.5|1870.5|1864.5|1870.5|1864.5|1870.5|1864.5|1
1604370000000|2020-11-03 02:20:00|1870.8|1864.8|1871|1865|1871|1865|1870.8|1864.8|2
1604370300000|2020-11-03 02:25:00|1872.6|1866.6|1871.9|1865.9|1872.9|1866.9|1871.9|1865.9|7
1604370600000|2020-11-03 02:30:00|1871.3|1865.3|1869.5|1863.5|1871.3|1865.3|1869.5|1863.5|17
1604370900000|2020-11-03 02:35:00|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1
1604371200000|2020-11-03 02:40:00|1869.6|1863.6|1868.8|1862.8|1869.9|1863.9|1868.8|1862.8|14
1604371500000|2020-11-03 02:45:00|1869|1863|1866.3|1860.3|1870.9|1864.9|1866.3|1860.3|33
1604371800000|2020-11-03 02:50:00|1866.9|1860.9|1867.3|1861.3|1867.5|1861.5|1866.4|1860.4|12
1604372100000|2020-11-03 02:55:00|1867.6|1861.6|1867.4|1861.4|1868|1862|1867.1|1861.1|11
1604372400000|2020-11-03 03:00:00|1867.1|1861.1|1867.5|1861.5|1867.8|1861.8|1866.9|1860.9|10
1604372700000|2020-11-03 03:05:00|1867.4|1861.4|1866.6|1860.6|1867.4|1861.4|1865.8|1859.8|9
1604373000000|2020-11-03 03:10:00|1867.3|1861.3|1866|1860|1867.3|1861.3|1866|1860|5
1604373300000|2020-11-03 03:15:00|1866.4|1860.4|1866.5|1860.5|1867.3|1861.3|1866.4|1860.4|9
1604373600000|2020-11-03 03:20:00|1866.3|1860.3|1865.9|1859.9|1866.3|1860.3|1865.9|1859.9|3
1604373900000|2020-11-03 03:25:00|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1
1604374200000|2020-11-03 03:30:00|1867|1861|1866.6|1860.6|1867|1861|1866.6|1860.6|3
1604374500000|2020-11-03 03:35:00|1867|1861|1867|1861|1867|1861|1867|1861|1
1604374800000|2020-11-03 03:40:00|1867.5|1861.5|1867.1|1861.1|1867.5|1861.5|1867|1861|5
1604375400000|2020-11-03 03:50:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1
1604375700000|2020-11-03 03:55:00|1867.5|1861.5|1868.3|1862.3|1868.3|1862.3|1867.5|1861.5|5
1604376300000|2020-11-03 04:05:00|1868.4|1862.4|1869|1863|1869|1863|1868.4|1862.4|5
1604377500000|2020-11-03 04:25:00|1869.1|1863.1|1869.8|1863.8|1869.8|1863.8|1869|1863|4
1604377800000|2020-11-03 04:30:00|1870|1864|1870|1864|1870|1864|1870|1864|1
1604378400000|2020-11-03 04:40:00|1868.6|1862.6|1868.6|1862.6|1868.6|1862.6|1868.6|1862.6|1
1604380500000|2020-11-03 05:15:00|1868.9|1862.9|1869|1863|1869.3|1863.3|1868.8|1862.8|13
1604380800000|2020-11-03 05:20:00|1869.3|1863.3|1869|1863|1869.4|1863.4|1869|1863|4
1604381100000|2020-11-03 05:25:00|1869.3|1863.3|1869.3|1863.3|1869.5|1863.5|1869|1863|5
1604381400000|2020-11-03 05:30:00|1869|1863|1869|1863|1869.4|1863.4|1868.8|1862.8|14
1604381700000|2020-11-03 05:35:00|1868.9|1862.9|1869|1863|1869|1863|1868.9|1862.9|2
1604382000000|2020-11-03 05:40:00|1868.3|1862.3|1867.9|1861.9|1868.6|1862.6|1867.5|1861.5|10
1604382300000|2020-11-03 05:45:00|1867.6|1861.6|1867|1861|1867.6|1861.6|1866.4|1860.4|15
1604382600000|2020-11-03 05:50:00|1867.1|1861.1|1868.8|1862.8|1868.8|1862.8|1867.1|1861.1|5
1604382900000|2020-11-03 05:55:00|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1
1604383200000|2020-11-03 06:00:00|1869.1|1863.1|1868|1862|1869.1|1863.1|1868|1862|11
1604383500000|2020-11-03 06:05:00|1867.8|1861.8|1865.9|1859.9|1868.5|1862.5|1865.5|1859.5|19
1604383800000|2020-11-03 06:10:00|1866.4|1860.4|1868.3|1862.3|1868.3|1862.3|1866.4|1860.4|10
1604384100000|2020-11-03 06:15:00|1868|1862|1868|1862|1868|1862|1868|1862|1
1604384400000|2020-11-03 06:20:00|1867.4|1861.4|1868.3|1862.3|1869.1|1863.1|1867.4|1861.4|17
1604384700000|2020-11-03 06:25:00|1868.5|1862.5|1869.8|1863.8|1869.8|1863.8|1868.3|1862.3|7
1604385000000|2020-11-03 06:30:00|1870|1864|1869.8|1863.8|1870.3|1864.3|1869.5|1863.5|12
1604385300000|2020-11-03 06:35:00|1872|1866|1873|1867|1873.3|1867.3|1872|1866|18
1604385600000|2020-11-03 06:40:00|1873.3|1867.3|1873.4|1867.4|1873.8|1867.8|1873|1867|15
1604385900000|2020-11-03 06:45:00|1873.5|1867.5|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|8
1604386200000|2020-11-03 06:50:00|1874|1868|1873.5|1867.5|1875.5|1869.5|1873.5|1867.5|20
1604386500000|2020-11-03 06:55:00|1873.9|1867.9|1872.1|1866.1|1874|1868|1870.6|1864.6|24
1604386800000|2020-11-03 07:00:00|1873.1|1867.1|1873.5|1867.5|1874|1868|1872.3|1866.3|12
1604387100000|2020-11-03 07:05:00|1872.5|1866.5|1873.9|1867.9|1874.9|1868.9|1872.5|1866.5|11
1604387400000|2020-11-03 07:10:00|1874|1868|1874|1868|1874.5|1868.5|1873.4|1867.4|18
1604387700000|2020-11-03 07:15:00|1874.3|1868.3|1876.8|1870.8|1876.8|1870.8|1874.3|1868.3|20
1604388000000|2020-11-03 07:20:00|1876.5|1870.5|1875.5|1869.5|1876.5|1870.5|1875|1869|9
1604388300000|2020-11-03 07:25:00|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1
1604388600000|2020-11-03 07:30:00|1875.5|1869.5|1875|1869|1875.6|1869.6|1874.8|1868.8|10
1604388900000|2020-11-03 07:35:00|1875.1|1869.1|1874.4|1868.4|1875.1|1869.1|1874.3|1868.3|14
1604389200000|2020-11-03 07:40:00|1874.8|1868.8|1875.5|1869.5|1876.5|1870.5|1874.8|1868.8|17
1604389500000|2020-11-03 07:45:00|1875.4|1869.4|1874.8|1868.8|1875.4|1869.4|1874.8|1868.8|8
1604389800000|2020-11-03 07:50:00|1875|1869|1875.4|1869.4|1875.8|1869.8|1874.8|1868.8|13
1604390100000|2020-11-03 07:55:00|1875.6|1869.6|1875.8|1869.8|1876.3|1870.3|1875.3|1869.3|18
1604390400000|2020-11-03 08:00:00|1875.5|1869.5|1878.5|1872.5|1879.3|1873.3|1874.8|1868.8|37
1604390700000|2020-11-03 08:05:00|1878.3|1872.3|1876.8|1870.8|1878.8|1872.8|1876.5|1870.5|35
1604391000000|2020-11-03 08:10:00|1877|1871|1878|1872|1878.5|1872.5|1877|1871|20
1604391300000|2020-11-03 08:15:00|1877.8|1871.8|1881.8|1875.8|1881.8|1875.8|1877.8|1871.8|34
1604391600000|2020-11-03 08:20:00|1882.3|1876.3|1881.3|1875.3|1883|1877|1880.8|1874.8|37
1604391900000|2020-11-03 08:25:00|1881|1875|1881.8|1875.8|1883|1877|1881|1875|38
1604392200000|2020-11-03 08:30:00|1881.5|1875.5|1883.3|1877.3|1884|1878|1881.5|1875.5|21
1604392500000|2020-11-03 08:35:00|1883.1|1877.1|1881.4|1875.4|1883.4|1877.4|1881.1|1875.1|22
1604392800000|2020-11-03 08:40:00|1881.1|1875.1|1882.4|1876.4|1883.4|1877.4|1878.9|1872.9|57
1604393100000|2020-11-03 08:45:00|1882.1|1876.1|1884.9|1878.9|1884.9|1878.9|1882.1|1876.1|24
1604393400000|2020-11-03 08:50:00|1884.4|1878.4|1885.4|1879.4|1885.9|1879.9|1883.9|1877.9|35
1604393700000|2020-11-03 08:55:00|1885.1|1879.1|1882.6|1876.6|1885.1|1879.1|1880.9|1874.9|28
1604394000000|2020-11-03 09:00:00|1883.1|1877.1|1882.6|1876.6|1883.9|1877.9|1882.4|1876.4|13
1604394300000|2020-11-03 09:05:00|1882.4|1876.4|1880.6|1874.6|1883.4|1877.4|1879.6|1873.6|36
1604394600000|2020-11-03 09:10:00|1880.4|1874.4|1876.1|1870.1|1881.4|1875.4|1876.1|1870.1|61
1604394900000|2020-11-03 09:15:00|1876.4|1870.4|1877.4|1871.4|1878.4|1872.4|1875.6|1869.6|64
1604395200000|2020-11-03 09:20:00|1877.6|1871.6|1878.1|1872.1|1878.6|1872.6|1877.4|1871.4|23
1604395500000|2020-11-03 09:25:00|1877.9|1871.9|1878.6|1872.6|1880.1|1874.1|1877.6|1871.6|30
1604395800000|2020-11-03 09:30:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.1|1872.1|27
1604396100000|2020-11-03 09:35:00|1878.9|1872.9|1879.4|1873.4|1879.4|1873.4|1877.9|1871.9|16
1604396400000|2020-11-03 09:40:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.6|1872.6|7
1604396700000|2020-11-03 09:45:00|1881.1|1875.1|1881.4|1875.4|1882.9|1876.9|1881.1|1875.1|22
1604397000000|2020-11-03 09:50:00|1881.1|1875.1|1881.4|1875.4|1881.4|1875.4|1881.1|1875.1|4
1604397300000|2020-11-03 09:55:00|1881.6|1875.6|1879.9|1873.9|1881.9|1875.9|1879.4|1873.4|13
1604397600000|2020-11-03 10:00:00|1879.6|1873.6|1881.6|1875.6|1883.4|1877.4|1879.6|1873.6|28
1604397900000|2020-11-03 10:05:00|1881.4|1875.4|1881.4|1875.4|1882.4|1876.4|1879.9|1873.9|31
1604398200000|2020-11-03 10:10:00|1881.1|1875.1|1883.1|1877.1|1883.1|1877.1|1880.6|1874.6|25
1604398500000|2020-11-03 10:15:00|1883.4|1877.4|1884.4|1878.4|1884.9|1878.9|1882.1|1876.1|30
1604398800000|2020-11-03 10:20:00|1884.1|1878.1|1884.4|1878.4|1884.4|1878.4|1882.6|1876.6|17
1604399100000|2020-11-03 10:25:00|1884.9|1878.9|1884.4|1878.4|1885.4|1879.4|1884.1|1878.1|21
1604399400000|2020-11-03 10:30:00|1884.6|1878.6|1884.5|1878.5|1885.1|1879.1|1883.6|1877.6|17
1604399700000|2020-11-03 10:35:00|1884.3|1878.3|1884.8|1878.8|1886.3|1880.3|1884.3|1878.3|28
1604400000000|2020-11-03 10:40:00|1884.5|1878.5|1884.5|1878.5|1884.8|1878.8|1883.5|1877.5|36
1604400300000|2020-11-03 10:45:00|1884.8|1878.8|1884.8|1878.8|1886.3|1880.3|1884.5|1878.5|29
1604400600000|2020-11-03 10:50:00|1885|1879|1888.3|1882.3|1888.3|1882.3|1885|1879|30
1604400900000|2020-11-03 10:55:00|1887.8|1881.8|1886.3|1880.3|1887.8|1881.8|1885.8|1879.8|28
1604401200000|2020-11-03 11:00:00|1886.5|1880.5|1886.8|1880.8|1886.8|1880.8|1886.3|1880.3|12
1604401500000|2020-11-03 11:05:00|1886.5|1880.5|1886.8|1880.8|1886.8|1880.8|1886.3|1880.3|4
1604401800000|2020-11-03 11:10:00|1886.5|1880.5|1888.5|1882.5|1888.5|1882.5|1886.5|1880.5|19
1604402100000|2020-11-03 11:15:00|1888.8|1882.8|1889.3|1883.3|1889.3|1883.3|1888.3|1882.3|11
1604402400000|2020-11-03 11:20:00|1889.5|1883.5|1889.8|1883.8|1889.8|1883.8|1889.3|1883.3|8
1604402700000|2020-11-03 11:25:00|1890|1884|1893|1887|1893.8|1887.8|1890|1884|32
1604403000000|2020-11-03 11:30:00|1893.3|1887.3|1894.3|1888.3|1894.8|1888.8|1893|1887|23
1604403300000|2020-11-03 11:35:00|1894.5|1888.5|1893.8|1887.8|1894.8|1888.8|1893.3|1887.3|43
1604403600000|2020-11-03 11:40:00|1893.3|1887.3|1891.3|1885.3|1893.3|1887.3|1891.3|1885.3|22
1604403900000|2020-11-03 11:45:00|1890.8|1884.8|1889.5|1883.5|1891|1885|1889.5|1883.5|18
1604404200000|2020-11-03 11:50:00|1889.3|1883.3|1891.5|1885.5|1891.8|1885.8|1889|1883|31
1604404500000|2020-11-03 11:55:00|1891.3|1885.3|1890.3|1884.3|1891.8|1885.8|1890.3|1884.3|9
1604404800000|2020-11-03 12:00:00|1890.5|1884.5|1892|1886|1892.8|1886.8|1890.5|1884.5|21
1604405100000|2020-11-03 12:05:00|1891.8|1885.8|1891.5|1885.5|1892.3|1886.3|1891|1885|24
1604405400000|2020-11-03 12:10:00|1891.8|1885.8|1892.5|1886.5|1892.8|1886.8|1891.8|1885.8|22
1604405700000|2020-11-03 12:15:00|1893.3|1887.3|1893.3|1887.3|1894.3|1888.3|1893.3|1887.3|16
1604406000000|2020-11-03 12:20:00|1893.8|1887.8|1892.5|1886.5|1893.8|1887.8|1892|1886|17
1604406300000|2020-11-03 12:25:00|1892.8|1886.8|1891.3|1885.3|1893|1887|1891.3|1885.3|14
1604406600000|2020-11-03 12:30:00|1891|1885|1891.3|1885.3|1891.5|1885.5|1890.3|1884.3|10
1604406900000|2020-11-03 12:35:00|1890.8|1884.8|1891.8|1885.8|1892|1886|1890.8|1884.8|8
1604407200000|2020-11-03 12:40:00|1892|1886|1892|1886|1892.5|1886.5|1891.8|1885.8|9
1604407500000|2020-11-03 12:45:00|1892.3|1886.3|1891.5|1885.5|1892.3|1886.3|1891.3|1885.3|8
1604407800000|2020-11-03 12:50:00|1891.8|1885.8|1892|1886|1892.3|1886.3|1891.5|1885.5|15
1604408100000|2020-11-03 12:55:00|1891.8|1885.8|1895.8|1889.8|1895.8|1889.8|1890.5|1884.5|49
1604408400000|2020-11-03 13:00:00|1896|1890|1896.3|1890.3|1896.8|1890.8|1894.3|1888.3|118
1604408700000|2020-11-03 13:05:00|1896.5|1890.5|1896.5|1890.5|1896.8|1890.8|1895.3|1889.3|34
1604409000000|2020-11-03 13:10:00|1896.8|1890.8|1893.8|1887.8|1896.8|1890.8|1892|1886|41
1604409300000|2020-11-03 13:15:00|1894.8|1888.8|1896|1890|1896|1890|1894.8|1888.8|37
1604409600000|2020-11-03 13:20:00|1895.8|1889.8|1894.8|1888.8|1896.8|1890.8|1894.8|1888.8|35
1604409900000|2020-11-03 13:25:00|1894.3|1888.3|1896|1890|1896|1890|1894|1888|21
1604410200000|2020-11-03 13:30:00|1895.8|1889.8|1896|1890|1896|1890|1895.3|1889.3|20
1604410500000|2020-11-03 13:35:00|1896.3|1890.3|1896.5|1890.5|1897|1891|1896|1890|25
1604410800000|2020-11-03 13:40:00|1896.3|1890.3|1896|1890|1896.5|1890.5|1895.5|1889.5|25
1604411100000|2020-11-03 13:45:00|1894.8|1888.8|1895.3|1889.3|1896.5|1890.5|1894.8|1888.8|22
1604411400000|2020-11-03 13:50:00|1895|1889|1894.5|1888.5|1895.3|1889.3|1892.5|1886.5|42
1604411700000|2020-11-03 13:55:00|1894.8|1888.8|1895.3|1889.3|1895.8|1889.8|1894.8|1888.8|23
1604412000000|2020-11-03 14:00:00|1895|1889|1896.8|1890.8|1896.8|1890.8|1894.8|1888.8|24
1604412300000|2020-11-03 14:05:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896.3|1890.3|12
1604412600000|2020-11-03 14:10:00|1896.3|1890.3|1896|1890|1897.3|1891.3|1896|1890|13
1604412900000|2020-11-03 14:15:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896|1890|15
1604413200000|2020-11-03 14:20:00|1897|1891|1897.5|1891.5|1897.8|1891.8|1896.5|1890.5|23
1604413500000|2020-11-03 14:25:00|1897.3|1891.3|1898.8|1892.8|1898.8|1892.8|1896.5|1890.5|20
1604413800000|2020-11-03 14:30:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.3|1892.3|14
1604414100000|2020-11-03 14:35:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.3|1892.3|11
1604414400000|2020-11-03 14:40:00|1899|1893|1899.8|1893.8|1899.8|1893.8|1899|1893|17
1604414700000|2020-11-03 14:45:00|1898.8|1892.8|1898|1892|1899|1893|1898|1892|15
1604415000000|2020-11-03 14:50:00|1898.3|1892.3|1899.3|1893.3|1899.8|1893.8|1898.3|1892.3|14
1604415300000|2020-11-03 14:55:00|1899|1893|1901.3|1895.3|1901.3|1895.3|1898.3|1892.3|35
1604415600000|2020-11-03 15:00:00|1901.5|1895.5|1900.8|1894.8|1902.3|1896.3|1900.5|1894.5|48
1604415900000|2020-11-03 15:05:00|1901|1895|1901.5|1895.5|1902|1896|1900.5|1894.5|14
1604416200000|2020-11-03 15:10:00|1901.3|1895.3|1902.3|1896.3|1902.5|1896.5|1901|1895|28
1604416500000|2020-11-03 15:15:00|1902.5|1896.5|1902.3|1896.3|1902.8|1896.8|1901.5|1895.5|27
1604416800000|2020-11-03 15:20:00|1902.5|1896.5|1901.8|1895.8|1903|1897|1901.8|1895.8|24
1604417100000|2020-11-03 15:25:00|1901|1895|1902.3|1896.3|1902.8|1896.8|1901|1895|25
1604417400000|2020-11-03 15:30:00|1902|1896|1903|1897|1903|1897|1902|1896|22
1604417700000|2020-11-03 15:35:00|1903.3|1897.3|1904.8|1898.8|1905.3|1899.3|1903.3|1897.3|45
1604418000000|2020-11-03 15:40:00|1904.5|1898.5|1905|1899|1905.5|1899.5|1904.5|1898.5|15
1604418300000|2020-11-03 15:45:00|1905.3|1899.3|1905.3|1899.3|1905.5|1899.5|1903.8|1897.8|37
1604418600000|2020-11-03 15:50:00|1905.5|1899.5|1905.8|1899.8|1906.3|1900.3|1905.3|1899.3|12
1604418900000|2020-11-03 15:55:00|1906|1900|1906.3|1900.3|1906.3|1900.3|1904.5|1898.5|22
1604419200000|2020-11-03 16:00:00|1906|1900|1906.3|1900.3|1906.8|1900.8|1905.8|1899.8|19
1604419500000|2020-11-03 16:05:00|1905.8|1899.8|1906.5|1900.5|1906.5|1900.5|1905.8|1899.8|14
1604419800000|2020-11-03 16:10:00|1906.8|1900.8|1906.3|1900.3|1906.8|1900.8|1906|1900|22
1604420100000|2020-11-03 16:15:00|1906.5|1900.5|1906.8|1900.8|1907.3|1901.3|1906|1900|19
1604420400000|2020-11-03 16:20:00|1907|1901|1906.3|1900.3|1907.8|1901.8|1906.3|1900.3|26
1604420700000|2020-11-03 16:25:00|1905.5|1899.5|1906.3|1900.3|1906.3|1900.3|1905|1899|26
1604421000000|2020-11-03 16:30:00|1906.5|1900.5|1906.8|1900.8|1909.8|1903.8|1906.3|1900.3|71
1604421300000|2020-11-03 16:35:00|1906.3|1900.3|1904.5|1898.5|1906.8|1900.8|1904.3|1898.3|34
1604421600000|2020-11-03 16:40:00|1904.3|1898.3|1904|1898|1904.3|1898.3|1903.8|1897.8|11
1604421900000|2020-11-03 16:45:00|1904.3|1898.3|1904.3|1898.3|1904.8|1898.8|1904.3|1898.3|3
1604422200000|2020-11-03 16:50:00|1904|1898|1903.8|1897.8|1904|1898|1903.3|1897.3|5
1604422500000|2020-11-03 16:55:00|1903.5|1897.5|1903|1897|1903.5|1897.5|1901.5|1895.5|13
1604422800000|2020-11-03 17:00:00|1902.8|1896.8|1904|1898|1904.3|1898.3|1902.8|1896.8|7
1604423100000|2020-11-03 17:05:00|1904.3|1898.3|1905|1899|1906.8|1900.8|1904.3|1898.3|19
1604423400000|2020-11-03 17:10:00|1906|1900|1905.5|1899.5|1906.8|1900.8|1905.5|1899.5|9
1604423700000|2020-11-03 17:15:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.8|1898.8|5
1604424000000|2020-11-03 17:20:00|1904.8|1898.8|1903.3|1897.3|1904.8|1898.8|1901.8|1895.8|11
1604424300000|2020-11-03 17:25:00|1903|1897|1903.8|1897.8|1904|1898|1903|1897|5
1604424600000|2020-11-03 17:30:00|1903.5|1897.5|1903|1897|1903.8|1897.8|1902.8|1896.8|7
1604424900000|2020-11-03 17:35:00|1902.8|1896.8|1902.5|1896.5|1903.3|1897.3|1901.8|1895.8|19
1604425200000|2020-11-03 17:40:00|1902.8|1896.8|1901.8|1895.8|1902.8|1896.8|1901.8|1895.8|2
1604425500000|2020-11-03 17:45:00|1902.3|1896.3|1901.3|1895.3|1902.8|1896.8|1901.3|1895.3|10
1604425800000|2020-11-03 17:50:00|1902|1896|1902|1896|1902.3|1896.3|1901.5|1895.5|12
1604426100000|2020-11-03 17:55:00|1901.8|1895.8|1902|1896|1902.3|1896.3|1901.8|1895.8|4
1604451600000|2020-11-04 01:00:00|1889.4|1883.4|1890.9|1884.9|1892.6|1886.6|1886.3|1880.3|38
1604451900000|2020-11-04 01:05:00|1890.8|1884.8|1897|1891|1897.3|1891.3|1888.3|1882.3|62
1604452200000|2020-11-04 01:10:00|1897.1|1891.1|1892|1886|1897.1|1891.1|1891.9|1885.9|41
1604452500000|2020-11-04 01:15:00|1891.8|1885.8|1892|1886|1892.3|1886.3|1891.8|1885.8|8
1604452800000|2020-11-04 01:20:00|1892.5|1886.5|1891.5|1885.5|1892.5|1886.5|1891.3|1885.3|6
1604453100000|2020-11-04 01:25:00|1891.3|1885.3|1889.8|1883.8|1891.3|1885.3|1889.8|1883.8|11
1604453400000|2020-11-04 01:30:00|1889.9|1883.9|1884.8|1878.8|1889.9|1883.9|1884.5|1878.5|38
1604453700000|2020-11-04 01:35:00|1884.4|1878.4|1884.5|1878.5|1886.8|1880.8|1884.3|1878.3|28
1604454000000|2020-11-04 01:40:00|1884.8|1878.8|1887.3|1881.3|1887.9|1881.9|1884.5|1878.5|20
1604454300000|2020-11-04 01:45:00|1887.6|1881.6|1886.5|1880.5|1888.3|1882.3|1886.5|1880.5|21
1604454600000|2020-11-04 01:50:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1885.4|1879.4|19
1604454900000|2020-11-04 01:55:00|1886.3|1880.3|1887.6|1881.6|1888|1882|1886.3|1880.3|9
1604455200000|2020-11-04 02:00:00|1887|1881|1887.8|1881.8|1887.8|1881.8|1887|1881|6
1604455500000|2020-11-04 02:05:00|1887.5|1881.5|1883.8|1877.8|1887.5|1881.5|1883.6|1877.6|19
1604455800000|2020-11-04 02:10:00|1883.9|1877.9|1885.1|1879.1|1885.8|1879.8|1883.9|1877.9|27
1604456100000|2020-11-04 02:15:00|1884.6|1878.6|1882.4|1876.4|1884.6|1878.6|1882.1|1876.1|10
1604456400000|2020-11-04 02:20:00|1882.6|1876.6|1879.8|1873.8|1883.5|1877.5|1879.8|1873.8|19
1604456700000|2020-11-04 02:25:00|1879.6|1873.6|1880.1|1874.1|1880.4|1874.4|1879.4|1873.4|16
1604457000000|2020-11-04 02:30:00|1879.5|1873.5|1875.8|1869.8|1879.5|1873.5|1874.8|1868.8|58
1604457300000|2020-11-04 02:35:00|1875.6|1869.6|1872.4|1866.4|1876.3|1870.3|1872.4|1866.4|25
1604457600000|2020-11-04 02:40:00|1872.3|1866.3|1865.5|1859.5|1872.3|1866.3|1863.1|1857.1|93
1604457900000|2020-11-04 02:45:00|1865.4|1859.4|1868.1|1862.1|1868.3|1862.3|1864.4|1858.4|65
1604458200000|2020-11-04 02:50:00|1868.6|1862.6|1873.4|1867.4|1874.3|1868.3|1868.4|1862.4|39
1604458500000|2020-11-04 02:55:00|1873.6|1867.6|1871.8|1865.8|1874.4|1868.4|1871.6|1865.6|14
1604458800000|2020-11-04 03:00:00|1872.9|1866.9|1873.6|1867.6|1874.5|1868.5|1872.1|1866.1|21
1604459100000|2020-11-04 03:05:00|1873.9|1867.9|1877.1|1871.1|1877.6|1871.6|1873.9|1867.9|14
1604459400000|2020-11-04 03:10:00|1877.6|1871.6|1877.9|1871.9|1880.4|1874.4|1877.6|1871.6|39
1604459700000|2020-11-04 03:15:00|1877.6|1871.6|1877|1871|1878|1872|1876.3|1870.3|33
1604460000000|2020-11-04 03:20:00|1877.1|1871.1|1878.8|1872.8|1878.8|1872.8|1877.1|1871.1|12
1604460300000|2020-11-04 03:25:00|1878.6|1872.6|1879.5|1873.5|1879.5|1873.5|1877.8|1871.8|5
1604460600000|2020-11-04 03:30:00|1879.8|1873.8|1879.5|1873.5|1880.8|1874.8|1879.3|1873.3|27
1604460900000|2020-11-04 03:35:00|1879.8|1873.8|1883|1877|1883|1877|1879.8|1873.8|15
1604461200000|2020-11-04 03:40:00|1883.3|1877.3|1885.9|1879.9|1885.9|1879.9|1883|1877|10
1604461500000|2020-11-04 03:45:00|1885.8|1879.8|1886.1|1880.1|1886.1|1880.1|1885.4|1879.4|10
1604461800000|2020-11-04 03:50:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.4|1879.4|8
1604462100000|2020-11-04 03:55:00|1885.5|1879.5|1886.5|1880.5|1886.6|1880.6|1885.5|1879.5|8
1604462400000|2020-11-04 04:00:00|1886|1880|1886.1|1880.1|1886.1|1880.1|1885.8|1879.8|6
1604462700000|2020-11-04 04:05:00|1886.4|1880.4|1888.5|1882.5|1888.6|1882.6|1886.4|1880.4|11
1604463000000|2020-11-04 04:10:00|1888.4|1882.4|1889.4|1883.4|1890.3|1884.3|1888.4|1882.4|19
1604463300000|2020-11-04 04:15:00|1889.1|1883.1|1887.3|1881.3|1889.1|1883.1|1887.3|1881.3|13
1604463600000|2020-11-04 04:20:00|1887|1881|1885|1879|1887|1881|1885|1879|8
1604463900000|2020-11-04 04:25:00|1885.1|1879.1|1887.3|1881.3|1887.3|1881.3|1885.1|1879.1|6
1604464200000|2020-11-04 04:30:00|1887.5|1881.5|1890|1884|1890|1884|1887.5|1881.5|5
1604464500000|2020-11-04 04:35:00|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1
1604464800000|2020-11-04 04:40:00|1889.3|1883.3|1889.6|1883.6|1890.6|1884.6|1889.3|1883.3|12
1604465100000|2020-11-04 04:45:00|1889.5|1883.5|1888.3|1882.3|1889.5|1883.5|1888|1882|6
1604465700000|2020-11-04 04:55:00|1888.5|1882.5|1888.3|1882.3|1889.4|1883.4|1888.3|1882.3|10
1604466000000|2020-11-04 05:00:00|1888|1882|1886.5|1880.5|1888|1882|1886.5|1880.5|5
1604466300000|2020-11-04 05:05:00|1886.9|1880.9|1887.1|1881.1|1887.3|1881.3|1886.9|1880.9|3
1604466600000|2020-11-04 05:10:00|1887|1881|1887.8|1881.8|1888.3|1882.3|1886.8|1880.8|19
1604466900000|2020-11-04 05:15:00|1887.6|1881.6|1887.8|1881.8|1887.8|1881.8|1887.6|1881.6|2
1604467200000|2020-11-04 05:20:00|1887.5|1881.5|1887.1|1881.1|1887.6|1881.6|1887.1|1881.1|5
1604467500000|2020-11-04 05:25:00|1887.5|1881.5|1888.9|1882.9|1889.1|1883.1|1886.4|1880.4|24
1604467800000|2020-11-04 05:30:00|1889|1883|1884|1878|1889|1883|1883.5|1877.5|38
1604468100000|2020-11-04 05:35:00|1883.9|1877.9|1883.4|1877.4|1884.1|1878.1|1882.6|1876.6|26
1604468400000|2020-11-04 05:40:00|1883.6|1877.6|1880.3|1874.3|1883.6|1877.6|1880.3|1874.3|27
1604468700000|2020-11-04 05:45:00|1880.6|1874.6|1886.1|1880.1|1886.1|1880.1|1880.3|1874.3|37
1604469000000|2020-11-04 05:50:00|1885.9|1879.9|1885.8|1879.8|1886.5|1880.5|1885.3|1879.3|18
1604469300000|2020-11-04 05:55:00|1885.5|1879.5|1886.8|1880.8|1888.1|1882.1|1885.3|1879.3|32
1604469600000|2020-11-04 06:00:00|1886.5|1880.5|1884.8|1878.8|1886.6|1880.6|1884.1|1878.1|19
1604469900000|2020-11-04 06:05:00|1885.4|1879.4|1887.8|1881.8|1888|1882|1884|1878|46
1604470200000|2020-11-04 06:10:00|1887.5|1881.5|1888.1|1882.1|1888.3|1882.3|1886|1880|30
1604470500000|2020-11-04 06:15:00|1888|1882|1887.4|1881.4|1888.1|1882.1|1887.1|1881.1|13
1604470800000|2020-11-04 06:20:00|1888.1|1882.1|1888|1882|1888.1|1882.1|1887.4|1881.4|15
1604471100000|2020-11-04 06:25:00|1887.9|1881.9|1893.3|1887.3|1894.4|1888.4|1887.4|1881.4|70
1604471400000|2020-11-04 06:30:00|1893.5|1887.5|1892|1886|1893.8|1887.8|1891.5|1885.5|18
1604471700000|2020-11-04 06:35:00|1891.9|1885.9|1890.9|1884.9|1893.5|1887.5|1890.9|1884.9|22
1604472000000|2020-11-04 06:40:00|1890.8|1884.8|1888.8|1882.8|1891.1|1885.1|1888.8|1882.8|19
1604472300000|2020-11-04 06:45:00|1889|1883|1885.8|1879.8|1889.3|1883.3|1885.8|1879.8|30
1604472600000|2020-11-04 06:50:00|1886.5|1880.5|1884.3|1878.3|1888|1882|1882.8|1876.8|42
1604472900000|2020-11-04 06:55:00|1884.5|1878.5|1882.4|1876.4|1885.9|1879.9|1882.4|1876.4|34
1604473200000|2020-11-04 07:00:00|1882.6|1876.6|1881.3|1875.3|1885.5|1879.5|1881|1875|31
1604473500000|2020-11-04 07:05:00|1881|1875|1881.9|1875.9|1881.9|1875.9|1880.1|1874.1|23
1604473800000|2020-11-04 07:10:00|1881.8|1875.8|1877|1871|1881.8|1875.8|1876.3|1870.3|39
1604474100000|2020-11-04 07:15:00|1876.8|1870.8|1875.4|1869.4|1877.4|1871.4|1873.9|1867.9|19
1604474400000|2020-11-04 07:20:00|1875.1|1869.1|1875.5|1869.5|1875.5|1869.5|1874|1868|15
1604474700000|2020-11-04 07:25:00|1875.3|1869.3|1871.1|1865.1|1875.6|1869.6|1871.1|1865.1|15
1604475000000|2020-11-04 07:30:00|1870.9|1864.9|1870.4|1864.4|1872.5|1866.5|1867.9|1861.9|58
1604475300000|2020-11-04 07:35:00|1870.3|1864.3|1866.8|1860.8|1870.4|1864.4|1866.8|1860.8|24
1604475600000|2020-11-04 07:40:00|1866.6|1860.6|1865.9|1859.9|1870.5|1864.5|1865.9|1859.9|58
1604475900000|2020-11-04 07:45:00|1866|1860|1863.6|1857.6|1866|1860|1861.1|1855.1|60
1604476200000|2020-11-04 07:50:00|1863.4|1857.4|1870.5|1864.5|1871.9|1865.9|1863.4|1857.4|54
1604476500000|2020-11-04 07:55:00|1870.3|1864.3|1869.8|1863.8|1871.3|1865.3|1869|1863|44
1604476800000|2020-11-04 08:00:00|1870|1864|1865.8|1859.8|1876.5|1870.5|1865.8|1859.8|119
1604477100000|2020-11-04 08:05:00|1866|1860|1861.3|1855.3|1866|1860|1861|1855|78
1604477400000|2020-11-04 08:10:00|1861.5|1855.5|1862.8|1856.8|1866.5|1860.5|1861.3|1855.3|60
1604477700000|2020-11-04 08:15:00|1862.5|1856.5|1861.5|1855.5|1865|1859|1860.5|1854.5|46
1604478000000|2020-11-04 08:20:00|1861.8|1855.8|1863.8|1857.8|1864.8|1858.8|1858.8|1852.8|73
1604478300000|2020-11-04 08:25:00|1863.5|1857.5|1862.3|1856.3|1863.5|1857.5|1860|1854|75
1604478600000|2020-11-04 08:30:00|1862.5|1856.5|1862.3|1856.3|1862.8|1856.8|1860.5|1854.5|32
1604478900000|2020-11-04 08:35:00|1862.5|1856.5|1862|1856|1862.8|1856.8|1860.8|1854.8|21
1604479200000|2020-11-04 08:40:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1861.8|1855.8|13
1604479500000|2020-11-04 08:45:00|1862.5|1856.5|1860.3|1854.3|1862.5|1856.5|1860|1854|21
1604479800000|2020-11-04 08:50:00|1860.5|1854.5|1857.8|1851.8|1860.5|1854.5|1857.8|1851.8|23
1604480100000|2020-11-04 08:55:00|1858|1852|1858.3|1852.3|1859.8|1853.8|1857.8|1851.8|19
1604480400000|2020-11-04 09:00:00|1858|1852|1860.8|1854.8|1862.5|1856.5|1857.8|1851.8|42
1604480700000|2020-11-04 09:05:00|1860.5|1854.5|1862|1856|1862.8|1856.8|1860.5|1854.5|29
1604481000000|2020-11-04 09:10:00|1862.3|1856.3|1860.3|1854.3|1862.3|1856.3|1859.3|1853.3|26
1604481300000|2020-11-04 09:15:00|1860|1854|1866.3|1860.3|1866.8|1860.8|1857.8|1851.8|61
1604481600000|2020-11-04 09:20:00|1866|1860|1864.3|1858.3|1866.5|1860.5|1863|1857|43
1604481900000|2020-11-04 09:25:00|1864|1858|1863.5|1857.5|1864.8|1858.8|1862.8|1856.8|39
1604482200000|2020-11-04 09:30:00|1863.3|1857.3|1863.3|1857.3|1865.5|1859.5|1863|1857|18
1604482500000|2020-11-04 09:35:00|1863.5|1857.5|1863|1857|1865.3|1859.3|1862.5|1856.5|50
1604482800000|2020-11-04 09:40:00|1863.3|1857.3|1864.8|1858.8|1865|1859|1861|1855|46
1604483100000|2020-11-04 09:45:00|1865|1859|1863.8|1857.8|1866.3|1860.3|1862.8|1856.8|44
1604483400000|2020-11-04 09:50:00|1863.5|1857.5|1862|1856|1865.5|1859.5|1862|1856|31
1604483700000|2020-11-04 09:55:00|1861.8|1855.8|1863.3|1857.3|1866|1860|1861.5|1855.5|47
1604484000000|2020-11-04 10:00:00|1863.8|1857.8|1861.5|1855.5|1863.8|1857.8|1861.5|1855.5|16
1604484300000|2020-11-04 10:05:00|1861.8|1855.8|1863.3|1857.3|1863.3|1857.3|1861.5|1855.5|15
1604484600000|2020-11-04 10:10:00|1862.8|1856.8|1861.3|1855.3|1862.8|1856.8|1861.3|1855.3|15
1604484900000|2020-11-04 10:15:00|1861.5|1855.5|1863.3|1857.3|1863.8|1857.8|1861.5|1855.5|21
1604485200000|2020-11-04 10:20:00|1863|1857|1862.3|1856.3|1863.3|1857.3|1862.3|1856.3|16
1604485500000|2020-11-04 10:25:00|1862.5|1856.5|1863.8|1857.8|1864.3|1858.3|1861.5|1855.5|24
1604485800000|2020-11-04 10:30:00|1863.5|1857.5|1863.3|1857.3|1866.5|1860.5|1863.3|1857.3|22
1604486100000|2020-11-04 10:35:00|1863.5|1857.5|1862.5|1856.5|1864.3|1858.3|1861.8|1855.8|25
1604486400000|2020-11-04 10:40:00|1862|1856|1862|1856|1862.8|1856.8|1861.8|1855.8|17
1604486700000|2020-11-04 10:45:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1861.8|1855.8|7
1604487000000|2020-11-04 10:50:00|1863|1857|1863.8|1857.8|1863.8|1857.8|1862.8|1856.8|14
1604487300000|2020-11-04 10:55:00|1864|1858|1861.3|1855.3|1864|1858|1861.3|1855.3|15
1604487600000|2020-11-04 11:00:00|1861|1855|1861.3|1855.3|1861.8|1855.8|1860.5|1854.5|18
1604487900000|2020-11-04 11:05:00|1861|1855|1860.8|1854.8|1861.8|1855.8|1860.5|1854.5|12
1604488200000|2020-11-04 11:10:00|1860.5|1854.5|1861.8|1855.8|1861.8|1855.8|1860.3|1854.3|7
1604488500000|2020-11-04 11:15:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861|1855|11
1604488800000|2020-11-04 11:20:00|1861.5|1855.5|1863|1857|1863.8|1857.8|1861.5|1855.5|17
1604489100000|2020-11-04 11:25:00|1862.8|1856.8|1862.8|1856.8|1863|1857|1862|1856|8
1604489400000|2020-11-04 11:30:00|1862.5|1856.5|1864.8|1858.8|1864.8|1858.8|1862.5|1856.5|7
1604489700000|2020-11-04 11:35:00|1865|1859|1865.3|1859.3|1866.5|1860.5|1864.8|1858.8|28
1604490000000|2020-11-04 11:40:00|1865.5|1859.5|1866.5|1860.5|1866.8|1860.8|1865.3|1859.3|30
1604490300000|2020-11-04 11:45:00|1866.8|1860.8|1868.3|1862.3|1868.8|1862.8|1866|1860|18
1604490600000|2020-11-04 11:50:00|1868.5|1862.5|1871.3|1865.3|1871.3|1865.3|1868.5|1862.5|30
1604490900000|2020-11-04 11:55:00|1871|1865|1872.5|1866.5|1872.5|1866.5|1870.3|1864.3|24
1604491200000|2020-11-04 12:00:00|1873|1867|1875.3|1869.3|1875.5|1869.5|1873|1867|38
1604491500000|2020-11-04 12:05:00|1875.5|1869.5|1876|1870|1876.8|1870.8|1875|1869|10
1604491800000|2020-11-04 12:10:00|1876.3|1870.3|1877.3|1871.3|1878.5|1872.5|1876|1870|36
1604492100000|2020-11-04 12:15:00|1877.5|1871.5|1878.8|1872.8|1878.8|1872.8|1875.3|1869.3|38
1604492400000|2020-11-04 12:20:00|1878.5|1872.5|1880.8|1874.8|1880.8|1874.8|1878.3|1872.3|22
1604492700000|2020-11-04 12:25:00|1880.5|1874.5|1883.8|1877.8|1883.8|1877.8|1880|1874|43
1604493000000|2020-11-04 12:30:00|1884|1878|1885.3|1879.3|1886.3|1880.3|1883.3|1877.3|72
1604493300000|2020-11-04 12:35:00|1885|1879|1890.8|1884.8|1890.8|1884.8|1883.3|1877.3|85
1604493600000|2020-11-04 12:40:00|1891|1885|1889.8|1883.8|1893.3|1887.3|1888.5|1882.5|84
1604493900000|2020-11-04 12:45:00|1889.5|1883.5|1889.8|1883.8|1892.5|1886.5|1889.5|1883.5|32
1604494200000|2020-11-04 12:50:00|1889.3|1883.3|1887|1881|1889.8|1883.8|1886.5|1880.5|44
1604494500000|2020-11-04 12:55:00|1887.3|1881.3|1891|1885|1891.5|1885.5|1885.5|1879.5|88
1604494800000|2020-11-04 13:00:00|1891.3|1885.3|1894.3|1888.3|1896|1890|1891.3|1885.3|97
1604495100000|2020-11-04 13:05:00|1894|1888|1891.8|1885.8|1894|1888|1891.3|1885.3|50
1604495400000|2020-11-04 13:10:00|1891.5|1885.5|1892.5|1886.5|1892.8|1886.8|1890|1884|44
1604495700000|2020-11-04 13:15:00|1892.8|1886.8|1890.3|1884.3|1892.8|1886.8|1889.5|1883.5|54
1604496000000|2020-11-04 13:20:00|1890.5|1884.5|1890.8|1884.8|1890.8|1884.8|1887.8|1881.8|52
1604496300000|2020-11-04 13:25:00|1889.8|1883.8|1887.5|1881.5|1889.8|1883.8|1887.5|1881.5|29
1604496600000|2020-11-04 13:30:00|1887.3|1881.3|1888.8|1882.8|1889|1883|1886.3|1880.3|46
1604496900000|2020-11-04 13:35:00|1888.3|1882.3|1887.5|1881.5|1888.8|1882.8|1887|1881|28
1604497200000|2020-11-04 13:40:00|1887.8|1881.8|1887.3|1881.3|1889|1883|1887|1881|23
1604497500000|2020-11-04 13:45:00|1887|1881|1886.8|1880.8|1887.3|1881.3|1884.3|1878.3|38
1604497800000|2020-11-04 13:50:00|1887|1881|1886.3|1880.3|1888.8|1882.8|1885.8|1879.8|34
1604498100000|2020-11-04 13:55:00|1886|1880|1883.8|1877.8|1886.8|1880.8|1882.8|1876.8|38
1604498400000|2020-11-04 14:00:00|1884|1878|1885.3|1879.3|1885.5|1879.5|1883.3|1877.3|36
1604498700000|2020-11-04 14:05:00|1885.5|1879.5|1887|1881|1887|1881|1885.5|1879.5|7
1604499000000|2020-11-04 14:10:00|1886.5|1880.5|1889|1883|1889.3|1883.3|1885.5|1879.5|39
1604499300000|2020-11-04 14:15:00|1888.8|1882.8|1889.8|1883.8|1890.3|1884.3|1888|1882|34
1604499600000|2020-11-04 14:20:00|1890|1884|1888.8|1882.8|1890.8|1884.8|1888.5|1882.5|17
1604499900000|2020-11-04 14:25:00|1888.5|1882.5|1884.5|1878.5|1888.8|1882.8|1884.5|1878.5|42
1604500200000|2020-11-04 14:30:00|1885.3|1879.3|1889.8|1883.8|1890.5|1884.5|1885.3|1879.3|49
1604500500000|2020-11-04 14:35:00|1889.5|1883.5|1885|1879|1890.3|1884.3|1883.8|1877.8|83
1604500800000|2020-11-04 14:40:00|1884.8|1878.8|1886|1880|1886|1880|1882.8|1876.8|52
1604501100000|2020-11-04 14:45:00|1886.3|1880.3|1887.5|1881.5|1888.5|1882.5|1885.5|1879.5|52
1604501400000|2020-11-04 14:50:00|1887.3|1881.3|1890.8|1884.8|1891|1885|1887|1881|44
1604501700000|2020-11-04 14:55:00|1890.5|1884.5|1893.5|1887.5|1893.5|1887.5|1890|1884|43
1604502000000|2020-11-04 15:00:00|1893.3|1887.3|1890.3|1884.3|1893.8|1887.8|1890.3|1884.3|53
1604502300000|2020-11-04 15:05:00|1890|1884|1888.3|1882.3|1890.5|1884.5|1888|1882|40
1604502600000|2020-11-04 15:10:00|1888.5|1882.5|1889.3|1883.3|1889.3|1883.3|1887.5|1881.5|18
1604502900000|2020-11-04 15:15:00|1889.5|1883.5|1892.8|1886.8|1892.8|1886.8|1889.5|1883.5|43
1604503200000|2020-11-04 15:20:00|1892.5|1886.5|1892.3|1886.3|1893.8|1887.8|1890.5|1884.5|42
1604503500000|2020-11-04 15:25:00|1892.8|1886.8|1892.3|1886.3|1893.8|1887.8|1891.3|1885.3|47
1604503800000|2020-11-04 15:30:00|1892.5|1886.5|1899.8|1893.8|1900.5|1894.5|1892.5|1886.5|47
1604504100000|2020-11-04 15:35:00|1899.3|1893.3|1898|1892|1901.8|1895.8|1898|1892|72
1604504400000|2020-11-04 15:40:00|1897.5|1891.5|1901.5|1895.5|1901.8|1895.8|1895.5|1889.5|82
1604504700000|2020-11-04 15:45:00|1901.8|1895.8|1900.8|1894.8|1902.3|1896.3|1899.5|1893.5|60
1604505000000|2020-11-04 15:50:00|1901.3|1895.3|1907.5|1901.5|1910.8|1904.8|1901|1895|57
1604505300000|2020-11-04 15:55:00|1907.3|1901.3|1907.8|1901.8|1908.8|1902.8|1905.8|1899.8|48
1604505600000|2020-11-04 16:00:00|1907.5|1901.5|1907.5|1901.5|1910.8|1904.8|1907.5|1901.5|50
1604505900000|2020-11-04 16:05:00|1907.8|1901.8|1905.8|1899.8|1908.5|1902.5|1905.3|1899.3|52
1604506200000|2020-11-04 16:10:00|1906|1900|1903.5|1897.5|1906.5|1900.5|1902.8|1896.8|49
1604506500000|2020-11-04 16:15:00|1903.3|1897.3|1902.3|1896.3|1904.3|1898.3|1900.3|1894.3|44
1604506800000|2020-11-04 16:20:00|1902|1896|1903.8|1897.8|1904|1898|1901|1895|29
1604507100000|2020-11-04 16:25:00|1904|1898|1904.3|1898.3|1905.3|1899.3|1903.5|1897.5|36
1604507400000|2020-11-04 16:30:00|1904.5|1898.5|1915.3|1909.3|1915.8|1909.8|1904.5|1898.5|159
1604507700000|2020-11-04 16:35:00|1914.8|1908.8|1911.5|1905.5|1914.8|1908.8|1911.5|1905.5|47
1604508000000|2020-11-04 16:40:00|1911.8|1905.8|1909.8|1903.8|1912.3|1906.3|1909.8|1903.8|26
1604508300000|2020-11-04 16:45:00|1910|1904|1908.8|1902.8|1910|1904|1908.3|1902.3|18
1604508600000|2020-11-04 16:50:00|1908.5|1902.5|1908.5|1902.5|1909.8|1903.8|1908.3|1902.3|22
1604508900000|2020-11-04 16:55:00|1908.3|1902.3|1910|1904|1911|1905|1908|1902|18
1604509200000|2020-11-04 17:00:00|1909.8|1903.8|1909.3|1903.3|1909.8|1903.8|1909.3|1903.3|2
1604509500000|2020-11-04 17:05:00|1909|1903|1908.5|1902.5|1909.3|1903.3|1908.5|1902.5|11
1604509800000|2020-11-04 17:10:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1604510100000|2020-11-04 17:15:00|1909|1903|1908|1902|1909|1903|1908|1902|5
1604510400000|2020-11-04 17:20:00|1907.3|1901.3|1908|1902|1908|1902|1907.3|1901.3|3
1604510700000|2020-11-04 17:25:00|1907.8|1901.8|1908|1902|1908|1902|1907.8|1901.8|2
1604511000000|2020-11-04 17:30:00|1907.8|1901.8|1906.3|1900.3|1908|1902|1906.3|1900.3|7
1604511300000|2020-11-04 17:35:00|1906|1900|1905.3|1899.3|1906|1900|1904.8|1898.8|25
1604511600000|2020-11-04 17:40:00|1905|1899|1903.8|1897.8|1905|1899|1903.8|1897.8|8
1604511900000|2020-11-04 17:45:00|1902.8|1896.8|1902.5|1896.5|1902.8|1896.8|1902.3|1896.3|5
1604512200000|2020-11-04 17:50:00|1902.3|1896.3|1905.5|1899.5|1905.5|1899.5|1902.3|1896.3|16
1604512500000|2020-11-04 17:55:00|1905.6|1899.6|1908.6|1902.6|1908.9|1902.9|1905.6|1899.6|26
1604538000000|2020-11-05 01:00:00|1910.3|1904.3|1907.5|1901.5|1910.3|1904.3|1907.5|1901.5|19
1604538300000|2020-11-05 01:05:00|1907.8|1901.8|1906.8|1900.8|1908.5|1902.5|1906.8|1900.8|22
1604538600000|2020-11-05 01:10:00|1907|1901|1905.3|1899.3|1907|1901|1905.1|1899.1|19
1604538900000|2020-11-05 01:15:00|1905.4|1899.4|1905.4|1899.4|1906|1900|1905|1899|13
1604539200000|2020-11-05 01:20:00|1905.5|1899.5|1905.6|1899.6|1906.3|1900.3|1905.5|1899.5|5
1604539500000|2020-11-05 01:25:00|1905.5|1899.5|1906|1900|1906.3|1900.3|1905.3|1899.3|12
1604539800000|2020-11-05 01:30:00|1905.9|1899.9|1905.4|1899.4|1906|1900|1905|1899|12
1604540100000|2020-11-05 01:35:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.6|1898.6|9
1604540400000|2020-11-05 01:40:00|1904.8|1898.8|1905|1899|1905|1899|1904.4|1898.4|4
1604540700000|2020-11-05 01:45:00|1904.8|1898.8|1904.5|1898.5|1904.8|1898.8|1903.9|1897.9|8
1604541000000|2020-11-05 01:50:00|1904.3|1898.3|1899.5|1893.5|1904.3|1898.3|1899|1893|24
1604541300000|2020-11-05 01:55:00|1899.6|1893.6|1899.4|1893.4|1899.9|1893.9|1899|1893|15
1604541600000|2020-11-05 02:00:00|1899.1|1893.1|1899.5|1893.5|1899.8|1893.8|1899.1|1893.1|5
1604541900000|2020-11-05 02:05:00|1899.3|1893.3|1898.9|1892.9|1899.3|1893.3|1898.9|1892.9|2
1604542200000|2020-11-05 02:10:00|1899|1893|1898.1|1892.1|1899|1893|1897.5|1891.5|12
1604542500000|2020-11-05 02:15:00|1897.9|1891.9|1897.9|1891.9|1897.9|1891.9|1897.9|1891.9|1
1604542800000|2020-11-05 02:20:00|1897.6|1891.6|1898.5|1892.5|1898.5|1892.5|1897.4|1891.4|9
1604543100000|2020-11-05 02:25:00|1897.9|1891.9|1898.3|1892.3|1898.9|1892.9|1897.9|1891.9|12
1604543400000|2020-11-05 02:30:00|1898|1892|1900|1894|1900.3|1894.3|1898|1892|19
1604543700000|2020-11-05 02:35:00|1899.8|1893.8|1900.5|1894.5|1900.8|1894.8|1899.8|1893.8|10
1604544000000|2020-11-05 02:40:00|1900.3|1894.3|1900.8|1894.8|1900.8|1894.8|1899.8|1893.8|6
1604544300000|2020-11-05 02:45:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1899.5|1893.5|11
1604544600000|2020-11-05 02:50:00|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1900.8|1894.8|10
1604544900000|2020-11-05 02:55:00|1901.5|1895.5|1904.8|1898.8|1905.3|1899.3|1901.5|1895.5|17
1604545200000|2020-11-05 03:00:00|1904.5|1898.5|1905.5|1899.5|1905.5|1899.5|1904.5|1898.5|5
1604545800000|2020-11-05 03:10:00|1904.9|1898.9|1904|1898|1904.9|1898.9|1903.4|1897.4|11
1604546100000|2020-11-05 03:15:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1903.1|1897.1|8
1604546700000|2020-11-05 03:25:00|1904.5|1898.5|1905.5|1899.5|1905.5|1899.5|1904.5|1898.5|3
1604547000000|2020-11-05 03:30:00|1905.3|1899.3|1904|1898|1905.3|1899.3|1904|1898|7
1604547300000|2020-11-05 03:35:00|1903.8|1897.8|1904|1898|1904|1898|1903.8|1897.8|2
1604547600000|2020-11-05 03:40:00|1904.3|1898.3|1905.5|1899.5|1905.5|1899.5|1904.1|1898.1|7
1604547900000|2020-11-05 03:45:00|1905.3|1899.3|1904.8|1898.8|1905.3|1899.3|1904.8|1898.8|2
1604548200000|2020-11-05 03:50:00|1905|1899|1905|1899|1905.3|1899.3|1905|1899|3
1604548500000|2020-11-05 03:55:00|1904.8|1898.8|1904.6|1898.6|1904.8|1898.8|1904.6|1898.6|2
1604549100000|2020-11-05 04:05:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1604549400000|2020-11-05 04:10:00|1904.5|1898.5|1904.5|1898.5|1904.5|1898.5|1904.5|1898.5|1
1604549700000|2020-11-05 04:15:00|1905.5|1899.5|1906.9|1900.9|1907|1901|1905.5|1899.5|8
1604550000000|2020-11-05 04:20:00|1906.8|1900.8|1905.3|1899.3|1906.8|1900.8|1905.3|1899.3|3
1604550600000|2020-11-05 04:30:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1604550900000|2020-11-05 04:35:00|1905.3|1899.3|1905.3|1899.3|1905.3|1899.3|1905.3|1899.3|1
1604551200000|2020-11-05 04:40:00|1905.5|1899.5|1905.5|1899.5|1905.5|1899.5|1905.5|1899.5|1
1604551800000|2020-11-05 04:50:00|1904.8|1898.8|1904|1898|1904.8|1898.8|1904|1898|2
1604552100000|2020-11-05 04:55:00|1904.1|1898.1|1904.8|1898.8|1904.8|1898.8|1904.1|1898.1|3
1604552400000|2020-11-05 05:00:00|1904|1898|1904|1898|1904|1898|1904|1898|1
1604552700000|2020-11-05 05:05:00|1904.3|1898.3|1904.5|1898.5|1904.5|1898.5|1904.3|1898.3|2
1604553000000|2020-11-05 05:10:00|1904.6|1898.6|1904.8|1898.8|1904.8|1898.8|1904.6|1898.6|2
1604553600000|2020-11-05 05:20:00|1904.6|1898.6|1904.5|1898.5|1904.6|1898.6|1904.5|1898.5|2
1604553900000|2020-11-05 05:25:00|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1
1604554200000|2020-11-05 05:30:00|1904.5|1898.5|1904.5|1898.5|1904.9|1898.9|1904.3|1898.3|9
1604554500000|2020-11-05 05:35:00|1904.8|1898.8|1904.5|1898.5|1905.1|1899.1|1904.5|1898.5|12
1604554800000|2020-11-05 05:40:00|1904.9|1898.9|1906.8|1900.8|1906.8|1900.8|1904.9|1898.9|12
1604555100000|2020-11-05 05:45:00|1906.6|1900.6|1905.9|1899.9|1906.6|1900.6|1905.8|1899.8|9
1604555400000|2020-11-05 05:50:00|1905.4|1899.4|1907.1|1901.1|1907.1|1901.1|1905.4|1899.4|13
1604555700000|2020-11-05 05:55:00|1907|1901|1908.6|1902.6|1908.6|1902.6|1907|1901|7
1604556000000|2020-11-05 06:00:00|1908.4|1902.4|1908.6|1902.6|1908.8|1902.8|1907.8|1901.8|9
1604556300000|2020-11-05 06:05:00|1908.8|1902.8|1907.4|1901.4|1908.8|1902.8|1907.4|1901.4|6
1604556600000|2020-11-05 06:10:00|1907.3|1901.3|1905.8|1899.8|1907.6|1901.6|1905.4|1899.4|15
1604556900000|2020-11-05 06:15:00|1906|1900|1905.4|1899.4|1906.3|1900.3|1905.4|1899.4|5
1604557200000|2020-11-05 06:20:00|1905.3|1899.3|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|8
1604557500000|2020-11-05 06:25:00|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1604557800000|2020-11-05 06:30:00|1906.4|1900.4|1906.3|1900.3|1906.5|1900.5|1905.8|1899.8|10
1604558400000|2020-11-05 06:40:00|1906.5|1900.5|1907.6|1901.6|1907.6|1901.6|1906.5|1900.5|6
1604558700000|2020-11-05 06:45:00|1907.5|1901.5|1907.3|1901.3|1907.5|1901.5|1907.3|1901.3|3
1604559000000|2020-11-05 06:50:00|1906.3|1900.3|1906.5|1900.5|1906.5|1900.5|1906.3|1900.3|5
1604559300000|2020-11-05 06:55:00|1906.3|1900.3|1904.3|1898.3|1906.3|1900.3|1904.3|1898.3|8
1604559600000|2020-11-05 07:00:00|1903.5|1897.5|1903.5|1897.5|1904.1|1898.1|1902.8|1896.8|15
1604559900000|2020-11-05 07:05:00|1903.4|1897.4|1901.6|1895.6|1903.5|1897.5|1901.6|1895.6|16
1604560200000|2020-11-05 07:10:00|1901.5|1895.5|1901.5|1895.5|1901.6|1895.6|1901|1895|13
1604560800000|2020-11-05 07:20:00|1901.3|1895.3|1903.8|1897.8|1904.6|1898.6|1901.3|1895.3|15
1604561100000|2020-11-05 07:25:00|1903.6|1897.6|1902.5|1896.5|1903.6|1897.6|1902.4|1896.4|13
1604561400000|2020-11-05 07:30:00|1902.8|1896.8|1900|1894|1902.8|1896.8|1899|1893|18
1604561700000|2020-11-05 07:35:00|1899.9|1893.9|1900|1894|1900.6|1894.6|1899|1893|34
1604562000000|2020-11-05 07:40:00|1899.8|1893.8|1902|1896|1902.6|1896.6|1899.5|1893.5|28
1604562300000|2020-11-05 07:45:00|1901.8|1895.8|1902.3|1896.3|1902.3|1896.3|1901.8|1895.8|7
1604562600000|2020-11-05 07:50:00|1902|1896|1902.3|1896.3|1902.5|1896.5|1901.8|1895.8|14
1604562900000|2020-11-05 07:55:00|1902.5|1896.5|1903.5|1897.5|1903.8|1897.8|1901.8|1895.8|19
1604563200000|2020-11-05 08:00:00|1903.3|1897.3|1898.3|1892.3|1903.5|1897.5|1898.3|1892.3|42
1604563500000|2020-11-05 08:05:00|1898|1892|1898.3|1892.3|1899|1893|1896.5|1890.5|32
1604563800000|2020-11-05 08:10:00|1898.5|1892.5|1900.8|1894.8|1901.3|1895.3|1898.5|1892.5|35
1604564100000|2020-11-05 08:15:00|1900.5|1894.5|1899.8|1893.8|1900.8|1894.8|1899|1893|35
1604564400000|2020-11-05 08:20:00|1900|1894|1899.8|1893.8|1900.3|1894.3|1899.5|1893.5|9
1604564700000|2020-11-05 08:25:00|1899|1893|1897.5|1891.5|1899.8|1893.8|1897.5|1891.5|28
1604565000000|2020-11-05 08:30:00|1896.8|1890.8|1895.8|1889.8|1896.8|1890.8|1894.8|1888.8|14
1604565300000|2020-11-05 08:35:00|1895.5|1889.5|1896.5|1890.5|1897.3|1891.3|1895.3|1889.3|34
1604565600000|2020-11-05 08:40:00|1896.8|1890.8|1894|1888|1896.8|1890.8|1893.8|1887.8|27
1604565900000|2020-11-05 08:45:00|1894.3|1888.3|1894.5|1888.5|1894.8|1888.8|1894|1888|14
1604566200000|2020-11-05 08:50:00|1894.8|1888.8|1895|1889|1895.5|1889.5|1894.8|1888.8|6
1604566500000|2020-11-05 08:55:00|1894.8|1888.8|1896|1890|1896|1890|1893.8|1887.8|23
1604566800000|2020-11-05 09:00:00|1896.3|1890.3|1895.8|1889.8|1896.5|1890.5|1895.8|1889.8|8
1604567100000|2020-11-05 09:05:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896.3|1890.3|8
1604567400000|2020-11-05 09:10:00|1896.5|1890.5|1893.8|1887.8|1896.5|1890.5|1893.8|1887.8|19
1604567700000|2020-11-05 09:15:00|1893.5|1887.5|1893.8|1887.8|1894.3|1888.3|1893.3|1887.3|18
1604568000000|2020-11-05 09:20:00|1893.5|1887.5|1894.5|1888.5|1896.3|1890.3|1893.3|1887.3|35
1604568300000|2020-11-05 09:25:00|1894.8|1888.8|1894.5|1888.5|1894.8|1888.8|1894.3|1888.3|9
1604568600000|2020-11-05 09:30:00|1894.8|1888.8|1893.8|1887.8|1895.3|1889.3|1893.8|1887.8|11
1604568900000|2020-11-05 09:35:00|1893.5|1887.5|1892.5|1886.5|1893.8|1887.8|1891.8|1885.8|18
1604569200000|2020-11-05 09:40:00|1892.8|1886.8|1895.8|1889.8|1896.3|1890.3|1892.8|1886.8|33
1604569500000|2020-11-05 09:45:00|1896.3|1890.3|1896.8|1890.8|1896.8|1890.8|1895.5|1889.5|12
1604569800000|2020-11-05 09:50:00|1897|1891|1896.3|1890.3|1897|1891|1896.3|1890.3|6
1604570100000|2020-11-05 09:55:00|1896.5|1890.5|1897.3|1891.3|1897.8|1891.8|1896.5|1890.5|10
1604570400000|2020-11-05 10:00:00|1897|1891|1897.8|1891.8|1898.3|1892.3|1897|1891|8
1604570700000|2020-11-05 10:05:00|1897.5|1891.5|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|9
1604571000000|2020-11-05 10:10:00|1898.3|1892.3|1897.3|1891.3|1898.3|1892.3|1896|1890|20
1604571300000|2020-11-05 10:15:00|1897.8|1891.8|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|16
1604571600000|2020-11-05 10:20:00|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1898.8|1892.8|7
1604571900000|2020-11-05 10:25:00|1899|1893|1898|1892|1899|1893|1897.5|1891.5|9
1604572200000|2020-11-05 10:30:00|1897.8|1891.8|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|13
1604572500000|2020-11-05 10:35:00|1899|1893|1899.8|1893.8|1900.3|1894.3|1898.5|1892.5|24
1604572800000|2020-11-05 10:40:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899|1893|8
1604573100000|2020-11-05 10:45:00|1900|1894|1900.3|1894.3|1901.5|1895.5|1899.5|1893.5|29
1604573400000|2020-11-05 10:50:00|1900|1894|1898.8|1892.8|1900.3|1894.3|1898.8|1892.8|31
1604573700000|2020-11-05 10:55:00|1899|1893|1899|1893|1899.8|1893.8|1898.8|1892.8|29
1604574000000|2020-11-05 11:00:00|1900|1894|1902.3|1896.3|1902.3|1896.3|1899|1893|35
1604574300000|2020-11-05 11:05:00|1902|1896|1899.8|1893.8|1902.3|1896.3|1899.5|1893.5|32
1604574600000|2020-11-05 11:10:00|1900|1894|1901.5|1895.5|1902.3|1896.3|1900|1894|27
1604574900000|2020-11-05 11:15:00|1901.8|1895.8|1900.8|1894.8|1901.8|1895.8|1900.3|1894.3|11
1604575200000|2020-11-05 11:20:00|1900.5|1894.5|1901.3|1895.3|1901.3|1895.3|1900.3|1894.3|13
1604575500000|2020-11-05 11:25:00|1901|1895|1899.3|1893.3|1901|1895|1899|1893|10
1604575800000|2020-11-05 11:30:00|1900|1894|1899.8|1893.8|1900.5|1894.5|1899.3|1893.3|16
1604576100000|2020-11-05 11:35:00|1900|1894|1900.3|1894.3|1900.3|1894.3|1899.5|1893.5|8
1604576400000|2020-11-05 11:40:00|1900|1894|1899.5|1893.5|1900.3|1894.3|1899.3|1893.3|12
1604576700000|2020-11-05 11:45:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|4
1604577000000|2020-11-05 11:50:00|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|12
1604577300000|2020-11-05 11:55:00|1900.3|1894.3|1899.5|1893.5|1900.3|1894.3|1899.3|1893.3|10
1604577600000|2020-11-05 12:00:00|1899.3|1893.3|1899.8|1893.8|1899.8|1893.8|1899|1893|12
1604577900000|2020-11-05 12:05:00|1899.5|1893.5|1898.8|1892.8|1899.8|1893.8|1898.5|1892.5|18
1604578200000|2020-11-05 12:10:00|1898.5|1892.5|1898.8|1892.8|1899|1893|1898|1892|10
1604578500000|2020-11-05 12:15:00|1899|1893|1898.8|1892.8|1900.3|1894.3|1898.3|1892.3|13
1604578800000|2020-11-05 12:20:00|1898.5|1892.5|1900.3|1894.3|1900.3|1894.3|1898|1892|17
1604579100000|2020-11-05 12:25:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1604579400000|2020-11-05 12:30:00|1900.3|1894.3|1901|1895|1901|1895|1900.3|1894.3|5
1604579700000|2020-11-05 12:35:00|1901.3|1895.3|1900.5|1894.5|1901.3|1895.3|1900.3|1894.3|14
1604580000000|2020-11-05 12:40:00|1900.8|1894.8|1900.8|1894.8|1901.3|1895.3|1900.8|1894.8|13
1604580300000|2020-11-05 12:45:00|1901|1895|1901.5|1895.5|1901.5|1895.5|1900.8|1894.8|8
1604580600000|2020-11-05 12:50:00|1901.8|1895.8|1901.5|1895.5|1903.3|1897.3|1901.5|1895.5|25
1604580900000|2020-11-05 12:55:00|1901.8|1895.8|1900.3|1894.3|1902.3|1896.3|1897.5|1891.5|96
1604581200000|2020-11-05 13:00:00|1900.5|1894.5|1900.8|1894.8|1901|1895|1898.5|1892.5|53
1604581500000|2020-11-05 13:05:00|1900.3|1894.3|1901.3|1895.3|1903.3|1897.3|1900|1894|41
1604581800000|2020-11-05 13:10:00|1901|1895|1899.8|1893.8|1901|1895|1898.8|1892.8|30
1604582100000|2020-11-05 13:15:00|1900.3|1894.3|1900|1894|1901|1895|1899.3|1893.3|51
1604582400000|2020-11-05 13:20:00|1900.3|1894.3|1900.8|1894.8|1901.3|1895.3|1898|1892|38
1604582700000|2020-11-05 13:25:00|1901.3|1895.3|1900|1894|1901.3|1895.3|1899.5|1893.5|31
1604583000000|2020-11-05 13:30:00|1900.3|1894.3|1900.8|1894.8|1901|1895|1899.8|1893.8|21
1604583300000|2020-11-05 13:35:00|1901|1895|1898.8|1892.8|1902.3|1896.3|1898.3|1892.3|34
1604583600000|2020-11-05 13:40:00|1899|1893|1897.8|1891.8|1899|1893|1897.8|1891.8|11
1604583900000|2020-11-05 13:45:00|1898|1892|1898.3|1892.3|1898.8|1892.8|1897.8|1891.8|19
1604584200000|2020-11-05 13:50:00|1898.5|1892.5|1897|1891|1899.3|1893.3|1897|1891|30
1604584500000|2020-11-05 13:55:00|1898|1892|1900|1894|1900.5|1894.5|1897.3|1891.3|27
1604584800000|2020-11-05 14:00:00|1899.8|1893.8|1899.3|1893.3|1900|1894|1898.3|1892.3|20
1604585100000|2020-11-05 14:05:00|1899|1893|1897.8|1891.8|1899|1893|1897.3|1891.3|21
1604585400000|2020-11-05 14:10:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.8|1890.8|2
1604585700000|2020-11-05 14:15:00|1897|1891|1895|1889|1897.5|1891.5|1894.8|1888.8|25
1604586000000|2020-11-05 14:20:00|1894.8|1888.8|1897.5|1891.5|1897.5|1891.5|1894.8|1888.8|24
1604586300000|2020-11-05 14:25:00|1897.3|1891.3|1897.8|1891.8|1897.8|1891.8|1896.3|1890.3|29
1604586600000|2020-11-05 14:30:00|1897.5|1891.5|1899.8|1893.8|1900.3|1894.3|1897.3|1891.3|33
1604586900000|2020-11-05 14:35:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|12
1604587200000|2020-11-05 14:40:00|1900|1894|1902.3|1896.3|1903|1897|1900|1894|29
1604587500000|2020-11-05 14:45:00|1901.8|1895.8|1899.5|1893.5|1901.8|1895.8|1896.8|1890.8|49
1604587800000|2020-11-05 14:50:00|1899.8|1893.8|1898.5|1892.5|1901|1895|1897.8|1891.8|47
1604588100000|2020-11-05 14:55:00|1898.8|1892.8|1897.5|1891.5|1900.3|1894.3|1897.5|1891.5|30
1604588400000|2020-11-05 15:00:00|1897.8|1891.8|1898.8|1892.8|1899.3|1893.3|1897|1891|34
1604588700000|2020-11-05 15:05:00|1898.5|1892.5|1899.8|1893.8|1900.3|1894.3|1898.5|1892.5|34
1604589000000|2020-11-05 15:10:00|1899.5|1893.5|1900|1894|1900.3|1894.3|1899|1893|24
1604589300000|2020-11-05 15:15:00|1900.3|1894.3|1901.8|1895.8|1901.8|1895.8|1899.5|1893.5|39
1604589600000|2020-11-05 15:20:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1901.5|1895.5|19
1604589900000|2020-11-05 15:25:00|1902|1896|1899.3|1893.3|1902|1896|1899.3|1893.3|48
1604590200000|2020-11-05 15:30:00|1899|1893|1896.8|1890.8|1899.3|1893.3|1896|1890|50
1604590500000|2020-11-05 15:35:00|1896.5|1890.5|1895.5|1889.5|1896.5|1890.5|1894.5|1888.5|35
1604590800000|2020-11-05 15:40:00|1895.3|1889.3|1900.5|1894.5|1901|1895|1895|1889|58
1604591100000|2020-11-05 15:45:00|1900.3|1894.3|1898.8|1892.8|1900.3|1894.3|1898.8|1892.8|28
1604591400000|2020-11-05 15:50:00|1899|1893|1897.8|1891.8|1899.3|1893.3|1897.8|1891.8|23
1604591700000|2020-11-05 15:55:00|1897.3|1891.3|1896.3|1890.3|1897.8|1891.8|1896|1890|28
1604592000000|2020-11-05 16:00:00|1896|1890|1898.8|1892.8|1898.8|1892.8|1895.8|1889.8|26
1604592300000|2020-11-05 16:05:00|1899.3|1893.3|1899.5|1893.5|1899.8|1893.8|1898.3|1892.3|26
1604592600000|2020-11-05 16:10:00|1899.3|1893.3|1898.3|1892.3|1900.3|1894.3|1897.5|1891.5|32
1604592900000|2020-11-05 16:15:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|59
1604593200000|2020-11-05 16:20:00|1899|1893|1899.3|1893.3|1899.3|1893.3|1898.5|1892.5|12
1604593500000|2020-11-05 16:25:00|1899|1893|1902.5|1896.5|1902.5|1896.5|1899|1893|17
1604593800000|2020-11-05 16:30:00|1902.3|1896.3|1898.3|1892.3|1902.8|1896.8|1897.3|1891.3|85
1604594100000|2020-11-05 16:35:00|1898|1892|1898.3|1892.3|1898.8|1892.8|1897.3|1891.3|46
1604594400000|2020-11-05 16:40:00|1898|1892|1899.3|1893.3|1899.3|1893.3|1898|1892|9
1604594700000|2020-11-05 16:45:00|1899.5|1893.5|1897.8|1891.8|1899.5|1893.5|1897.8|1891.8|9
1604595000000|2020-11-05 16:50:00|1897.5|1891.5|1897|1891|1897.5|1891.5|1897|1891|2
1604595300000|2020-11-05 16:55:00|1896.8|1890.8|1894.8|1888.8|1896.8|1890.8|1893.8|1887.8|10
1604595600000|2020-11-05 17:00:00|1894.5|1888.5|1893.3|1887.3|1894.5|1888.5|1892.8|1886.8|17
1604596200000|2020-11-05 17:10:00|1893.5|1887.5|1893.8|1887.8|1894.8|1888.8|1893.3|1887.3|13
1604596500000|2020-11-05 17:15:00|1894|1888|1893.5|1887.5|1894.8|1888.8|1893.5|1887.5|8
1604596800000|2020-11-05 17:20:00|1893.3|1887.3|1892.8|1886.8|1893.3|1887.3|1892.5|1886.5|4
1604597100000|2020-11-05 17:25:00|1893|1887|1891|1885|1893|1887|1891|1885|7
1604597400000|2020-11-05 17:30:00|1890.8|1884.8|1889|1883|1890.8|1884.8|1887.8|1881.8|27
1604597700000|2020-11-05 17:35:00|1888.8|1882.8|1889.3|1883.3|1889.3|1883.3|1888.5|1882.5|5
1604598000000|2020-11-05 17:40:00|1889.5|1883.5|1890.3|1884.3|1890.3|1884.3|1888|1882|8
1604598300000|2020-11-05 17:45:00|1890.5|1884.5|1890.5|1884.5|1891|1885|1889|1883|11
1604598600000|2020-11-05 17:50:00|1890.3|1884.3|1891.5|1885.5|1891.5|1885.5|1890|1884|8
1604598900000|2020-11-05 17:55:00|1891.4|1885.4|1890.9|1884.9|1891.6|1885.6|1890.9|1884.9|7
1604624400000|2020-11-06 01:00:00|1896.6|1890.6|1895.5|1889.5|1897.4|1891.4|1895.3|1889.3|11
1604624700000|2020-11-06 01:05:00|1895.6|1889.6|1898.1|1892.1|1898.1|1892.1|1895.6|1889.6|23
1604625000000|2020-11-06 01:10:00|1898|1892|1898.5|1892.5|1899.5|1893.5|1897.6|1891.6|33
1604625300000|2020-11-06 01:15:00|1898.8|1892.8|1898.6|1892.6|1899.5|1893.5|1898.6|1892.6|11
1604625600000|2020-11-06 01:20:00|1899|1893|1899|1893|1899.3|1893.3|1898.4|1892.4|11
1604625900000|2020-11-06 01:25:00|1899.1|1893.1|1898.3|1892.3|1899.5|1893.5|1898.1|1892.1|11
1604626200000|2020-11-06 01:30:00|1898.1|1892.1|1897.4|1891.4|1898.3|1892.3|1897.4|1891.4|10
1604626500000|2020-11-06 01:35:00|1897.3|1891.3|1897.6|1891.6|1897.6|1891.6|1897|1891|10
1604626800000|2020-11-06 01:40:00|1897.4|1891.4|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|9
1604627100000|2020-11-06 01:45:00|1898.1|1892.1|1897.9|1891.9|1898.1|1892.1|1897.9|1891.9|4
1604627400000|2020-11-06 01:50:00|1898|1892|1898.3|1892.3|1898.3|1892.3|1898|1892|2
1604627700000|2020-11-06 01:55:00|1898.4|1892.4|1899.1|1893.1|1899.5|1893.5|1898.4|1892.4|11
1604628000000|2020-11-06 02:00:00|1898.9|1892.9|1898.9|1892.9|1899.5|1893.5|1898.9|1892.9|14
1604628300000|2020-11-06 02:05:00|1898.8|1892.8|1898.9|1892.9|1898.9|1892.9|1898.8|1892.8|2
1604628600000|2020-11-06 02:10:00|1899.1|1893.1|1897.9|1891.9|1899.1|1893.1|1897.9|1891.9|4
1604629200000|2020-11-06 02:20:00|1897.8|1891.8|1896.9|1890.9|1897.9|1891.9|1896.9|1890.9|6
1604629500000|2020-11-06 02:25:00|1896.8|1890.8|1896.9|1890.9|1896.9|1890.9|1896.8|1890.8|2
1604629800000|2020-11-06 02:30:00|1896.8|1890.8|1896.9|1890.9|1896.9|1890.9|1896.8|1890.8|2
1604630100000|2020-11-06 02:35:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1
1604630400000|2020-11-06 02:40:00|1896.9|1890.9|1897|1891|1897.4|1891.4|1896.9|1890.9|5
1604631300000|2020-11-06 02:55:00|1897.1|1891.1|1897.8|1891.8|1897.8|1891.8|1897.1|1891.1|4
1604631600000|2020-11-06 03:00:00|1897.5|1891.5|1898.4|1892.4|1898.4|1892.4|1897.5|1891.5|3
1604631900000|2020-11-06 03:05:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.5|1892.5|3
1604632200000|2020-11-06 03:10:00|1898.6|1892.6|1898.3|1892.3|1898.6|1892.6|1897.9|1891.9|6
1604632500000|2020-11-06 03:15:00|1898.4|1892.4|1897.5|1891.5|1898.4|1892.4|1897.4|1891.4|8
1604633100000|2020-11-06 03:25:00|1897.4|1891.4|1897.5|1891.5|1897.5|1891.5|1897.4|1891.4|2
1604633400000|2020-11-06 03:30:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|3
1604633700000|2020-11-06 03:35:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|2
1604635200000|2020-11-06 04:00:00|1897.8|1891.8|1897.1|1891.1|1897.8|1891.8|1897|1891|4
1604635800000|2020-11-06 04:10:00|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1896.9|1890.9|2
1604636100000|2020-11-06 04:15:00|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1
1604636700000|2020-11-06 04:25:00|1897.8|1891.8|1897.6|1891.6|1897.8|1891.8|1897.6|1891.6|2
1604637300000|2020-11-06 04:35:00|1898|1892|1898.8|1892.8|1898.8|1892.8|1898|1892|4
1604637600000|2020-11-06 04:40:00|1898.3|1892.3|1898.3|1892.3|1898.5|1892.5|1897.9|1891.9|6
1604638200000|2020-11-06 04:50:00|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1
1604638500000|2020-11-06 04:55:00|1898|1892|1898|1892|1898|1892|1898|1892|1
1604638800000|2020-11-06 05:00:00|1898.3|1892.3|1898.3|1892.3|1898.4|1892.4|1897.9|1891.9|10
1604639100000|2020-11-06 05:05:00|1897.8|1891.8|1897.8|1891.8|1897.9|1891.9|1897.1|1891.1|11
1604639400000|2020-11-06 05:10:00|1897.9|1891.9|1897.5|1891.5|1897.9|1891.9|1897.4|1891.4|7
1604639700000|2020-11-06 05:15:00|1897.8|1891.8|1897.8|1891.8|1897.8|1891.8|1897.8|1891.8|1
1604640000000|2020-11-06 05:20:00|1897.4|1891.4|1897.5|1891.5|1897.5|1891.5|1897.4|1891.4|2
1604640300000|2020-11-06 05:25:00|1897.6|1891.6|1898|1892|1898|1892|1897.6|1891.6|3
1604640600000|2020-11-06 05:30:00|1898.3|1892.3|1896.5|1890.5|1898.4|1892.4|1896.4|1890.4|11
1604640900000|2020-11-06 05:35:00|1896.8|1890.8|1896.3|1890.3|1897|1891|1896.3|1890.3|5
1604641200000|2020-11-06 05:40:00|1896.5|1890.5|1897.4|1891.4|1897.4|1891.4|1896.5|1890.5|10
1604641500000|2020-11-06 05:45:00|1897.5|1891.5|1898.1|1892.1|1898.1|1892.1|1896.9|1890.9|17
1604641800000|2020-11-06 05:50:00|1898.4|1892.4|1898.6|1892.6|1898.6|1892.6|1898.4|1892.4|2
1604642100000|2020-11-06 05:55:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1604642400000|2020-11-06 06:00:00|1898.3|1892.3|1898.1|1892.1|1898.4|1892.4|1896.9|1890.9|13
1604642700000|2020-11-06 06:05:00|1898.4|1892.4|1898.5|1892.5|1899.3|1893.3|1898.4|1892.4|10
1604643000000|2020-11-06 06:10:00|1898.8|1892.8|1898.6|1892.6|1899.3|1893.3|1898.6|1892.6|7
1604643300000|2020-11-06 06:15:00|1898.8|1892.8|1899.1|1893.1|1899.5|1893.5|1898.8|1892.8|14
1604643600000|2020-11-06 06:20:00|1899|1893|1899|1893|1899|1893|1898.9|1892.9|3
1604643900000|2020-11-06 06:25:00|1898.9|1892.9|1897.4|1891.4|1898.9|1892.9|1896.9|1890.9|17
1604644200000|2020-11-06 06:30:00|1897.5|1891.5|1897.3|1891.3|1897.5|1891.5|1896.8|1890.8|7
1604644500000|2020-11-06 06:35:00|1897|1891|1897.3|1891.3|1897.6|1891.6|1897|1891|6
1604644800000|2020-11-06 06:40:00|1897.5|1891.5|1898|1892|1898|1892|1896.8|1890.8|12
1604645100000|2020-11-06 06:45:00|1897.8|1891.8|1897.3|1891.3|1897.8|1891.8|1897.3|1891.3|2
1604645400000|2020-11-06 06:50:00|1897.5|1891.5|1899|1893|1899.5|1893.5|1897.3|1891.3|11
1604645700000|2020-11-06 06:55:00|1898.8|1892.8|1897.5|1891.5|1899.5|1893.5|1897.5|1891.5|17
1604646000000|2020-11-06 07:00:00|1897.8|1891.8|1899.3|1893.3|1899.4|1893.4|1897.5|1891.5|20
1604646300000|2020-11-06 07:05:00|1899.4|1893.4|1899.1|1893.1|1899.6|1893.6|1899.1|1893.1|9
1604646600000|2020-11-06 07:10:00|1899.4|1893.4|1899.6|1893.6|1899.6|1893.6|1899.3|1893.3|5
1604646900000|2020-11-06 07:15:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1604647200000|2020-11-06 07:20:00|1899.4|1893.4|1899.4|1893.4|1899.5|1893.5|1899.1|1893.1|7
1604647500000|2020-11-06 07:25:00|1899.3|1893.3|1899.4|1893.4|1899.6|1893.6|1899.3|1893.3|5
1604647800000|2020-11-06 07:30:00|1899.5|1893.5|1900.4|1894.4|1900.4|1894.4|1898.8|1892.8|14
1604648100000|2020-11-06 07:35:00|1900.3|1894.3|1900.4|1894.4|1900.4|1894.4|1900.3|1894.3|2
1604648400000|2020-11-06 07:40:00|1900.6|1894.6|1900.8|1894.8|1900.9|1894.9|1900.4|1894.4|11
1604648700000|2020-11-06 07:45:00|1900.5|1894.5|1900.8|1894.8|1900.9|1894.9|1900.5|1894.5|7
1604649000000|2020-11-06 07:50:00|1900.9|1894.9|1900.3|1894.3|1901|1895|1900.3|1894.3|5
1604649300000|2020-11-06 07:55:00|1900.8|1894.8|1901|1895|1901.8|1895.8|1900.8|1894.8|10
1604649600000|2020-11-06 08:00:00|1901.3|1895.3|1902.3|1896.3|1902.5|1896.5|1901|1895|18
1604649900000|2020-11-06 08:05:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1901.5|1895.5|11
1604650200000|2020-11-06 08:10:00|1901.3|1895.3|1900.5|1894.5|1901.8|1895.8|1900.5|1894.5|13
1604650500000|2020-11-06 08:15:00|1900.8|1894.8|1898.8|1892.8|1901.3|1895.3|1898|1892|33
1604650800000|2020-11-06 08:20:00|1899.5|1893.5|1897.8|1891.8|1899.8|1893.8|1897.8|1891.8|10
1604651100000|2020-11-06 08:25:00|1898|1892|1901|1895|1901.3|1895.3|1897.8|1891.8|29
1604651400000|2020-11-06 08:30:00|1900.8|1894.8|1901.3|1895.3|1901.3|1895.3|1900.8|1894.8|5
1604651700000|2020-11-06 08:35:00|1900.8|1894.8|1899.5|1893.5|1900.8|1894.8|1897.8|1891.8|27
1604652000000|2020-11-06 08:40:00|1899.3|1893.3|1898.5|1892.5|1900.3|1894.3|1897.8|1891.8|33
1604652300000|2020-11-06 08:45:00|1898.8|1892.8|1897.8|1891.8|1898.8|1892.8|1897.8|1891.8|12
1604652600000|2020-11-06 08:50:00|1898|1892|1898.8|1892.8|1899.3|1893.3|1898|1892|10
1604652900000|2020-11-06 08:55:00|1898.5|1892.5|1897.8|1891.8|1898.5|1892.5|1896.8|1890.8|14
1604653200000|2020-11-06 09:00:00|1898|1892|1901|1895|1901.8|1895.8|1897.8|1891.8|28
1604653500000|2020-11-06 09:05:00|1901.3|1895.3|1898.5|1892.5|1901.3|1895.3|1898.5|1892.5|18
1604653800000|2020-11-06 09:10:00|1898.3|1892.3|1896|1890|1898.3|1892.3|1896|1890|11
1604654100000|2020-11-06 09:15:00|1896.3|1890.3|1896.3|1890.3|1896.8|1890.8|1896.3|1890.3|5
1604654400000|2020-11-06 09:20:00|1895.8|1889.8|1896.3|1890.3|1896.3|1890.3|1895.3|1889.3|16
1604654700000|2020-11-06 09:25:00|1896|1890|1897.3|1891.3|1897.5|1891.5|1896|1890|14
1604655000000|2020-11-06 09:30:00|1897.5|1891.5|1897.3|1891.3|1897.5|1891.5|1897.3|1891.3|8
1604655300000|2020-11-06 09:35:00|1897.5|1891.5|1897.5|1891.5|1897.8|1891.8|1897.5|1891.5|3
1604655600000|2020-11-06 09:40:00|1897.3|1891.3|1898|1892|1898|1892|1897|1891|6
1604655900000|2020-11-06 09:45:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|2
1604656200000|2020-11-06 09:50:00|1897.8|1891.8|1897|1891|1897.8|1891.8|1896.3|1890.3|11
1604656500000|2020-11-06 09:55:00|1896.8|1890.8|1897.8|1891.8|1898|1892|1896|1890|15
1604656800000|2020-11-06 10:00:00|1898|1892|1897.8|1891.8|1898.5|1892.5|1897.3|1891.3|18
1604657100000|2020-11-06 10:05:00|1898|1892|1898.3|1892.3|1898.5|1892.5|1898|1892|12
1604657400000|2020-11-06 10:10:00|1898.5|1892.5|1898.3|1892.3|1898.5|1892.5|1897.3|1891.3|14
1604657700000|2020-11-06 10:15:00|1898|1892|1898.5|1892.5|1898.8|1892.8|1897.8|1891.8|9
1604658000000|2020-11-06 10:20:00|1898.8|1892.8|1898.5|1892.5|1898.8|1892.8|1898.5|1892.5|2
1604658300000|2020-11-06 10:25:00|1898.8|1892.8|1899|1893|1899.3|1893.3|1898.5|1892.5|6
1604658600000|2020-11-06 10:30:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|10
1604658900000|2020-11-06 10:35:00|1899.3|1893.3|1899.8|1893.8|1901|1895|1899.3|1893.3|13
1604659200000|2020-11-06 10:40:00|1900.5|1894.5|1898.9|1892.9|1901.3|1895.3|1898.9|1892.9|14
1604659500000|2020-11-06 10:45:00|1899.1|1893.1|1901.4|1895.4|1901.4|1895.4|1899.1|1893.1|15
1604659800000|2020-11-06 10:50:00|1901.9|1895.9|1901.9|1895.9|1902.1|1896.1|1901.4|1895.4|7
1604660100000|2020-11-06 10:55:00|1902.1|1896.1|1902.9|1896.9|1902.9|1896.9|1902.1|1896.1|3
1604660400000|2020-11-06 11:00:00|1903.1|1897.1|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|7
1604660700000|2020-11-06 11:05:00|1905.9|1899.9|1906.1|1900.1|1906.9|1900.9|1905.9|1899.9|17
1604661000000|2020-11-06 11:10:00|1906.4|1900.4|1905.4|1899.4|1906.6|1900.6|1905.1|1899.1|13
1604661300000|2020-11-06 11:15:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.4|1899.4|8
1604661600000|2020-11-06 11:20:00|1905.6|1899.6|1904.6|1898.6|1905.9|1899.9|1904.4|1898.4|20
1604661900000|2020-11-06 11:25:00|1904.4|1898.4|1904.4|1898.4|1904.9|1898.9|1903.9|1897.9|10
1604662200000|2020-11-06 11:30:00|1904.1|1898.1|1904.9|1898.9|1904.9|1898.9|1904.1|1898.1|17
1604662500000|2020-11-06 11:35:00|1905.1|1899.1|1906.4|1900.4|1907.6|1901.6|1904.9|1898.9|20
1604662800000|2020-11-06 11:40:00|1906.6|1900.6|1906.9|1900.9|1907.4|1901.4|1906.1|1900.1|24
1604663100000|2020-11-06 11:45:00|1906.6|1900.6|1906.9|1900.9|1907.4|1901.4|1906.1|1900.1|18
1604663400000|2020-11-06 11:50:00|1906.6|1900.6|1907.4|1901.4|1907.6|1901.6|1906.6|1900.6|16
1604663700000|2020-11-06 11:55:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|10
1604664000000|2020-11-06 12:00:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.9|1900.9|2
1604664300000|2020-11-06 12:05:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|8
1604664600000|2020-11-06 12:10:00|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1905.9|1899.9|14
1604664900000|2020-11-06 12:15:00|1907.1|1901.1|1906.6|1900.6|1907.4|1901.4|1905.9|1899.9|17
1604665200000|2020-11-06 12:20:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.9|1900.9|11
1604665500000|2020-11-06 12:25:00|1907.1|1901.1|1907.4|1901.4|1907.9|1901.9|1906.4|1900.4|25
1604665800000|2020-11-06 12:30:00|1907.1|1901.1|1907.4|1901.4|1907.6|1901.6|1907.1|1901.1|10
1604666100000|2020-11-06 12:35:00|1907.6|1901.6|1906.4|1900.4|1907.6|1901.6|1905.9|1899.9|12
1604666400000|2020-11-06 12:40:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1604666700000|2020-11-06 12:45:00|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.4|1900.4|6
1604667000000|2020-11-06 12:50:00|1906.6|1900.6|1906.4|1900.4|1906.9|1900.9|1905.9|1899.9|14
1604667300000|2020-11-06 12:55:00|1906.1|1900.1|1906.6|1900.6|1907.9|1901.9|1905.1|1899.1|53
1604667600000|2020-11-06 13:00:00|1906.9|1900.9|1908.9|1902.9|1908.9|1902.9|1906.9|1900.9|45
1604668200000|2020-11-06 13:10:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|13
1604668500000|2020-11-06 13:15:00|1907.6|1901.6|1908.4|1902.4|1908.9|1902.9|1907.6|1901.6|34
1604668800000|2020-11-06 13:20:00|1908.1|1902.1|1907.4|1901.4|1908.6|1902.6|1907.4|1901.4|30
1604669100000|2020-11-06 13:25:00|1907.1|1901.1|1907.6|1901.6|1908.1|1902.1|1907.1|1901.1|8
1604669400000|2020-11-06 13:30:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|9
1604669700000|2020-11-06 13:35:00|1909.9|1903.9|1910.6|1904.6|1910.6|1904.6|1909.9|1903.9|6
1604670000000|2020-11-06 13:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|17
1604670300000|2020-11-06 13:45:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1909.6|1903.6|6
1604670600000|2020-11-06 13:50:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|3
1604670900000|2020-11-06 13:55:00|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1910.9|1904.9|4
1604671200000|2020-11-06 14:00:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.1|1905.1|5
1604671500000|2020-11-06 14:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|7
1604671800000|2020-11-06 14:10:00|1912.1|1906.1|1912.9|1906.9|1913.1|1907.1|1912.1|1906.1|6
1604672100000|2020-11-06 14:15:00|1913.1|1907.1|1914.9|1908.9|1914.9|1908.9|1911.6|1905.6|48
1604672400000|2020-11-06 14:20:00|1915.1|1909.1|1914.1|1908.1|1915.9|1909.9|1913.1|1907.1|47
1604672700000|2020-11-06 14:25:00|1913.4|1907.4|1911.9|1905.9|1913.4|1907.4|1911.1|1905.1|29
1604673000000|2020-11-06 14:30:00|1911.6|1905.6|1910.4|1904.4|1911.9|1905.9|1909.1|1903.1|47
1604673300000|2020-11-06 14:35:00|1910.1|1904.1|1909.9|1903.9|1911.4|1905.4|1909.4|1903.4|55
1604673600000|2020-11-06 14:40:00|1909.6|1903.6|1908.9|1902.9|1909.9|1903.9|1907.1|1901.1|47
1604673900000|2020-11-06 14:45:00|1909.4|1903.4|1907.1|1901.1|1909.9|1903.9|1907.1|1901.1|23
1604674200000|2020-11-06 14:50:00|1906.9|1900.9|1907.1|1901.1|1907.6|1901.6|1905.1|1899.1|57
1604674500000|2020-11-06 14:55:00|1907.6|1901.6|1908.9|1902.9|1909.1|1903.1|1907.6|1901.6|18
1604674800000|2020-11-06 15:00:00|1909.1|1903.1|1910.9|1904.9|1910.9|1904.9|1908.9|1902.9|30
1604675100000|2020-11-06 15:05:00|1910.6|1904.6|1911.9|1905.9|1911.9|1905.9|1909.6|1903.6|19
1604675400000|2020-11-06 15:10:00|1912.1|1906.1|1914.9|1908.9|1914.9|1908.9|1912.1|1906.1|46
1604675700000|2020-11-06 15:15:00|1914.6|1908.6|1915.1|1909.1|1915.1|1909.1|1913.6|1907.6|25
1604676000000|2020-11-06 15:20:00|1915.4|1909.4|1916.9|1910.9|1917.9|1911.9|1915.4|1909.4|22
1604676300000|2020-11-06 15:25:00|1916.1|1910.1|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|3
1604676600000|2020-11-06 15:30:00|1915.6|1909.6|1916.4|1910.4|1917.1|1911.1|1915.1|1909.1|26
1604676900000|2020-11-06 15:35:00|1916.6|1910.6|1916.1|1910.1|1917.1|1911.1|1915.6|1909.6|38
1604677200000|2020-11-06 15:40:00|1915.9|1909.9|1916.6|1910.6|1917.1|1911.1|1915.1|1909.1|22
1604677500000|2020-11-06 15:45:00|1916.9|1910.9|1917.1|1911.1|1917.4|1911.4|1916.1|1910.1|22
1604677800000|2020-11-06 15:50:00|1917.4|1911.4|1917.1|1911.1|1917.9|1911.9|1916.6|1910.6|18
1604678100000|2020-11-06 15:55:00|1917.4|1911.4|1912.4|1906.4|1917.4|1911.4|1911.6|1905.6|67
1604678400000|2020-11-06 16:00:00|1912.1|1906.1|1913.4|1907.4|1913.4|1907.4|1910.6|1904.6|57
1604678700000|2020-11-06 16:05:00|1913.1|1907.1|1913.6|1907.6|1915.9|1909.9|1912.6|1906.6|43
1604679000000|2020-11-06 16:10:00|1913.4|1907.4|1911.6|1905.6|1914.6|1908.6|1911.1|1905.1|47
1604679300000|2020-11-06 16:15:00|1911.4|1905.4|1910.9|1904.9|1912.9|1906.9|1910.4|1904.4|74
1604679600000|2020-11-06 16:20:00|1911.1|1905.1|1910.4|1904.4|1911.9|1905.9|1910.1|1904.1|51
1604679900000|2020-11-06 16:25:00|1910.6|1904.6|1910.9|1904.9|1913.1|1907.1|1910.1|1904.1|32
1604680200000|2020-11-06 16:30:00|1910.6|1904.6|1903.6|1897.6|1911.9|1905.9|1902.1|1896.1|118
1604680500000|2020-11-06 16:35:00|1903.9|1897.9|1905.4|1899.4|1905.6|1899.6|1903.6|1897.6|33
1604680800000|2020-11-06 16:40:00|1905.6|1899.6|1906.1|1900.1|1906.9|1900.9|1905.1|1899.1|21
1604681100000|2020-11-06 16:45:00|1905.9|1899.9|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|26
1604681400000|2020-11-06 16:50:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.1|1900.1|21
1604681700000|2020-11-06 16:55:00|1907.1|1901.1|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|17
1604682000000|2020-11-06 17:00:00|1905.9|1899.9|1906.1|1900.1|1906.6|1900.6|1905.9|1899.9|5
1604682300000|2020-11-06 17:05:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1604682600000|2020-11-06 17:10:00|1905.9|1899.9|1903.1|1897.1|1905.9|1899.9|1903.1|1897.1|16
1604682900000|2020-11-06 17:15:00|1903.4|1897.4|1902.6|1896.6|1903.6|1897.6|1902.4|1896.4|10
1604683200000|2020-11-06 17:20:00|1902.4|1896.4|1901.6|1895.6|1902.4|1896.4|1901.4|1895.4|5
1604683800000|2020-11-06 17:30:00|1901.4|1895.4|1901.6|1895.6|1901.6|1895.6|1901.4|1895.4|2
1604684100000|2020-11-06 17:35:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.9|1895.9|3
1604684700000|2020-11-06 17:45:00|1902.1|1896.1|1902.6|1896.6|1902.6|1896.6|1902.1|1896.1|2
1604685000000|2020-11-06 17:50:00|1901.6|1895.6|1901.4|1895.4|1901.6|1895.6|1900.6|1894.6|8
1604685300000|2020-11-06 17:55:00|1902.1|1896.1|1903.1|1897.1|1904.3|1898.3|1902.1|1896.1|18
1604883600000|2020-11-09 01:00:00|1906|1894|1913.9|1907.9|1914.6|1908.6|1906|1894|8
1604883900000|2020-11-09 01:05:00|1914.1|1908.1|1919.9|1913.9|1921.6|1915.6|1914.1|1908.1|25
1604884200000|2020-11-09 01:10:00|1919.6|1913.6|1920.1|1914.1|1920.4|1914.4|1919.6|1913.6|6
1604884500000|2020-11-09 01:15:00|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|17
1604884800000|2020-11-09 01:20:00|1920.4|1914.4|1920.4|1914.4|1920.6|1914.6|1919.9|1913.9|9
1604885100000|2020-11-09 01:25:00|1920.1|1914.1|1920.6|1914.6|1920.6|1914.6|1920.1|1914.1|2
1604885400000|2020-11-09 01:30:00|1920.4|1914.4|1917.6|1911.6|1920.6|1914.6|1917.6|1911.6|36
1604885700000|2020-11-09 01:35:00|1917.4|1911.4|1916.9|1910.9|1918.1|1912.1|1914.9|1908.9|24
1604886000000|2020-11-09 01:40:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|7
1604886300000|2020-11-09 01:45:00|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1916.1|1910.1|4
1604886600000|2020-11-09 01:50:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1914.1|1908.1|15
1604886900000|2020-11-09 01:55:00|1915.9|1909.9|1914.4|1908.4|1916.1|1910.1|1913.6|1907.6|18
1604887200000|2020-11-09 02:00:00|1913.9|1907.9|1914.4|1908.4|1915.4|1909.4|1913.6|1907.6|11
1604887500000|2020-11-09 02:05:00|1914.1|1908.1|1915.4|1909.4|1915.6|1909.6|1914.1|1908.1|9
1604888400000|2020-11-09 02:20:00|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|2
1604889000000|2020-11-09 02:30:00|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1604889300000|2020-11-09 02:35:00|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1914.1|1908.1|6
1604889600000|2020-11-09 02:40:00|1914.4|1908.4|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|8
1604889900000|2020-11-09 02:45:00|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.1|1908.1|4
1604890200000|2020-11-09 02:50:00|1915.1|1909.1|1915.9|1909.9|1915.9|1909.9|1915.1|1909.1|7
1604890500000|2020-11-09 02:55:00|1916.6|1910.6|1916.9|1910.9|1917.1|1911.1|1916.6|1910.6|8
1604890800000|2020-11-09 03:00:00|1917.6|1911.6|1918.1|1912.1|1918.4|1912.4|1917.6|1911.6|11
1604891100000|2020-11-09 03:05:00|1918.4|1912.4|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|6
1604891400000|2020-11-09 03:10:00|1918.4|1912.4|1918.6|1912.6|1918.9|1912.9|1917.9|1911.9|13
1604891700000|2020-11-09 03:15:00|1919.1|1913.1|1919.6|1913.6|1919.6|1913.6|1919.1|1913.1|3
1604892000000|2020-11-09 03:20:00|1919.1|1913.1|1919.4|1913.4|1919.6|1913.6|1919.1|1913.1|10
1604892300000|2020-11-09 03:25:00|1919.1|1913.1|1919.1|1913.1|1919.6|1913.6|1919.1|1913.1|11
1604892600000|2020-11-09 03:30:00|1919.4|1913.4|1918.9|1912.9|1919.6|1913.6|1918.6|1912.6|10
1604892900000|2020-11-09 03:35:00|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1918.6|1912.6|4
1604893200000|2020-11-09 03:40:00|1919.4|1913.4|1919.4|1913.4|1919.6|1913.6|1919.1|1913.1|6
1604893500000|2020-11-09 03:45:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1604893800000|2020-11-09 03:50:00|1920.1|1914.1|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|3
1604894700000|2020-11-09 04:05:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|4
1604895600000|2020-11-09 04:20:00|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.1|1913.1|4
1604895900000|2020-11-09 04:25:00|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|4
1604896200000|2020-11-09 04:30:00|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.1|1912.1|4
1604896500000|2020-11-09 04:35:00|1918.1|1912.1|1918.6|1912.6|1918.6|1912.6|1918.1|1912.1|3
1604896800000|2020-11-09 04:40:00|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1604897100000|2020-11-09 04:45:00|1918.4|1912.4|1917.9|1911.9|1918.4|1912.4|1917.6|1911.6|3
1604897400000|2020-11-09 04:50:00|1917.6|1911.6|1916.9|1910.9|1917.6|1911.6|1916.9|1910.9|2
1604897700000|2020-11-09 04:55:00|1917.1|1911.1|1915.6|1909.6|1917.4|1911.4|1915.4|1909.4|13
1604898000000|2020-11-09 05:00:00|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1604898300000|2020-11-09 05:05:00|1915.6|1909.6|1914.4|1908.4|1915.9|1909.9|1914.4|1908.4|15
1604898600000|2020-11-09 05:10:00|1914.6|1908.6|1914.9|1908.9|1915.4|1909.4|1914.6|1908.6|11
1604898900000|2020-11-09 05:15:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1604899200000|2020-11-09 05:20:00|1914.6|1908.6|1914.9|1908.9|1915.1|1909.1|1914.6|1908.6|4
1604899500000|2020-11-09 05:25:00|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|4
1604899800000|2020-11-09 05:30:00|1915.1|1909.1|1916.1|1910.1|1916.9|1910.9|1915.1|1909.1|22
1604900100000|2020-11-09 05:35:00|1915.9|1909.9|1916.6|1910.6|1916.9|1910.9|1915.9|1909.9|6
1604900400000|2020-11-09 05:40:00|1916.4|1910.4|1913.6|1907.6|1916.4|1910.4|1913.6|1907.6|9
1604900700000|2020-11-09 05:45:00|1913.9|1907.9|1915.1|1909.1|1915.1|1909.1|1913.9|1907.9|6
1604901000000|2020-11-09 05:50:00|1914.9|1908.9|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|5
1604901300000|2020-11-09 05:55:00|1915.1|1909.1|1915.1|1909.1|1915.6|1909.6|1914.9|1908.9|5
1604901600000|2020-11-09 06:00:00|1914.6|1908.6|1915.4|1909.4|1915.4|1909.4|1913.9|1907.9|10
1604901900000|2020-11-09 06:05:00|1915.6|1909.6|1915.1|1909.1|1915.9|1909.9|1914.6|1908.6|21
1604902200000|2020-11-09 06:10:00|1914.9|1908.9|1911.4|1905.4|1915.1|1909.1|1911.4|1905.4|11
1604902500000|2020-11-09 06:15:00|1912.1|1906.1|1911.4|1905.4|1912.6|1906.6|1910.9|1904.9|20
1604902800000|2020-11-09 06:20:00|1911.6|1905.6|1910.1|1904.1|1912.1|1906.1|1909.9|1903.9|8
1604903100000|2020-11-09 06:25:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|3
1604903400000|2020-11-09 06:30:00|1910.6|1904.6|1910.6|1904.6|1911.1|1905.1|1910.6|1904.6|5
1604903700000|2020-11-09 06:35:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604904000000|2020-11-09 06:40:00|1910.4|1904.4|1911.9|1905.9|1912.1|1906.1|1910.4|1904.4|8
1604904300000|2020-11-09 06:45:00|1912.1|1906.1|1915.6|1909.6|1915.6|1909.6|1912.1|1906.1|20
1604904600000|2020-11-09 06:50:00|1915.9|1909.9|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|18
1604904900000|2020-11-09 06:55:00|1915.1|1909.1|1913.9|1907.9|1915.1|1909.1|1913.6|1907.6|37
1604905200000|2020-11-09 07:00:00|1913.6|1907.6|1913.6|1907.6|1914.4|1908.4|1913.6|1907.6|7
1604905500000|2020-11-09 07:05:00|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1604905800000|2020-11-09 07:10:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1911.6|1905.6|8
1604906100000|2020-11-09 07:15:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|7
1604906400000|2020-11-09 07:20:00|1912.1|1906.1|1912.1|1906.1|1912.4|1906.4|1911.6|1905.6|7
1604906700000|2020-11-09 07:25:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.6|1905.6|3
1604907000000|2020-11-09 07:30:00|1911.6|1905.6|1909.9|1903.9|1912.9|1906.9|1909.9|1903.9|17
1604907300000|2020-11-09 07:35:00|1910.1|1904.1|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|14
1604907600000|2020-11-09 07:40:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1910.4|1904.4|13
1604907900000|2020-11-09 07:45:00|1911.9|1905.9|1913.6|1907.6|1913.6|1907.6|1911.6|1905.6|16
1604908200000|2020-11-09 07:50:00|1913.9|1907.9|1913.4|1907.4|1914.4|1908.4|1913.4|1907.4|9
1604908500000|2020-11-09 07:55:00|1913.1|1907.1|1911.6|1905.6|1913.6|1907.6|1911.4|1905.4|20
1604908800000|2020-11-09 08:00:00|1911.4|1905.4|1910.9|1904.9|1912.6|1906.6|1910.4|1904.4|39
1604909100000|2020-11-09 08:05:00|1911.1|1905.1|1914.1|1908.1|1915.4|1909.4|1910.9|1904.9|33
1604909400000|2020-11-09 08:10:00|1914.6|1908.6|1913.6|1907.6|1915.1|1909.1|1912.6|1906.6|22
1604909700000|2020-11-09 08:15:00|1913.9|1907.9|1913.9|1907.9|1914.1|1908.1|1913.4|1907.4|11
1604910300000|2020-11-09 08:25:00|1912.9|1906.9|1910.9|1904.9|1913.1|1907.1|1910.4|1904.4|17
1604910600000|2020-11-09 08:30:00|1910.1|1904.1|1909.4|1903.4|1910.9|1904.9|1909.1|1903.1|13
1604910900000|2020-11-09 08:35:00|1909.1|1903.1|1909.9|1903.9|1910.1|1904.1|1908.9|1902.9|29
1604911200000|2020-11-09 08:40:00|1910.4|1904.4|1911.3|1905.3|1911.8|1905.8|1910.1|1904.1|26
1604911500000|2020-11-09 08:45:00|1911|1905|1910.3|1904.3|1911|1905|1909|1903|27
1604911800000|2020-11-09 08:50:00|1910|1904|1909.5|1903.5|1910.5|1904.5|1909.3|1903.3|24
1604912100000|2020-11-09 08:55:00|1909.3|1903.3|1911.8|1905.8|1913|1907|1909.3|1903.3|23
1604912400000|2020-11-09 09:00:00|1911.5|1905.5|1911.8|1905.8|1912.3|1906.3|1909.8|1903.8|35
1604912700000|2020-11-09 09:05:00|1912|1906|1913.3|1907.3|1913.8|1907.8|1912|1906|13
1604913000000|2020-11-09 09:10:00|1912.8|1906.8|1912.5|1906.5|1912.8|1906.8|1912.3|1906.3|8
1604913300000|2020-11-09 09:15:00|1912.3|1906.3|1909.3|1903.3|1912.8|1906.8|1909.3|1903.3|25
1604913600000|2020-11-09 09:20:00|1909.8|1903.8|1909.8|1903.8|1910|1904|1909.3|1903.3|16
1604913900000|2020-11-09 09:25:00|1909.5|1903.5|1907.8|1901.8|1909.5|1903.5|1906.8|1900.8|16
1604914200000|2020-11-09 09:30:00|1907.3|1901.3|1909.3|1903.3|1909.8|1903.8|1907.3|1901.3|21
1604914500000|2020-11-09 09:35:00|1909.8|1903.8|1909.3|1903.3|1910.8|1904.8|1909.3|1903.3|17
1604914800000|2020-11-09 09:40:00|1909|1903|1908.8|1902.8|1909.3|1903.3|1908.3|1902.3|15
1604915100000|2020-11-09 09:45:00|1909|1903|1911.5|1905.5|1911.5|1905.5|1908.8|1902.8|30
1604915400000|2020-11-09 09:50:00|1911.3|1905.3|1912|1906|1913.3|1907.3|1911.3|1905.3|33
1604915700000|2020-11-09 09:55:00|1911.8|1905.8|1911.3|1905.3|1912|1906|1911|1905|12
1604916000000|2020-11-09 10:00:00|1910.8|1904.8|1913.8|1907.8|1913.8|1907.8|1910.5|1904.5|30
1604916300000|2020-11-09 10:05:00|1913.5|1907.5|1913.3|1907.3|1913.5|1907.5|1912|1906|28
1604916600000|2020-11-09 10:10:00|1913.5|1907.5|1912.8|1906.8|1913.5|1907.5|1911.8|1905.8|21
1604916900000|2020-11-09 10:15:00|1913|1907|1914.5|1908.5|1914.5|1908.5|1913|1907|10
1604917200000|2020-11-09 10:20:00|1914.3|1908.3|1917|1911|1917|1911|1914.3|1908.3|33
1604917500000|2020-11-09 10:25:00|1916.8|1910.8|1915.3|1909.3|1916.8|1910.8|1915.3|1909.3|12
1604917800000|2020-11-09 10:30:00|1914.8|1908.8|1915.8|1909.8|1915.8|1909.8|1914.8|1908.8|18
1604918100000|2020-11-09 10:35:00|1916|1910|1916.8|1910.8|1917.3|1911.3|1915.3|1909.3|26
1604918400000|2020-11-09 10:40:00|1917|1911|1917.8|1911.8|1917.8|1911.8|1916.8|1910.8|4
1604919300000|2020-11-09 10:55:00|1917.5|1911.5|1916.8|1910.8|1917.5|1911.5|1916.3|1910.3|13
1604919600000|2020-11-09 11:00:00|1916.3|1910.3|1917.5|1911.5|1917.5|1911.5|1916.3|1910.3|6
1604919900000|2020-11-09 11:05:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1916.3|1910.3|24
1604920200000|2020-11-09 11:10:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.3|1911.3|13
1604920500000|2020-11-09 11:15:00|1917.5|1911.5|1917.3|1911.3|1917.8|1911.8|1917.3|1911.3|10
1604920800000|2020-11-09 11:20:00|1916.8|1910.8|1916.3|1910.3|1916.8|1910.8|1916|1910|20
1604921100000|2020-11-09 11:25:00|1915.5|1909.5|1916.3|1910.3|1916.8|1910.8|1915|1909|21
1604921400000|2020-11-09 11:30:00|1916|1910|1916.8|1910.8|1916.8|1910.8|1915.5|1909.5|9
1604921700000|2020-11-09 11:35:00|1916.5|1910.5|1917.3|1911.3|1917.3|1911.3|1915.3|1909.3|26
1604922000000|2020-11-09 11:40:00|1917|1911|1917.3|1911.3|1917.5|1911.5|1917|1911|10
1604922300000|2020-11-09 11:45:00|1917|1911|1927.3|1921.3|1928.3|1922.3|1917|1911|158
1604922600000|2020-11-09 11:50:00|1927|1921|1927.3|1921.3|1928.8|1922.8|1925.8|1919.8|87
1604922900000|2020-11-09 11:55:00|1927|1921|1929|1923|1929.8|1923.8|1925.3|1919.3|95
1604923200000|2020-11-09 12:00:00|1928.5|1922.5|1927|1921|1929.8|1923.8|1926.5|1920.5|72
1604923500000|2020-11-09 12:05:00|1927.3|1921.3|1930.8|1924.8|1930.8|1924.8|1927.3|1921.3|39
1604923800000|2020-11-09 12:10:00|1931|1925|1931|1925|1933.8|1927.8|1930.3|1924.3|53
1604924100000|2020-11-09 12:15:00|1930.8|1924.8|1933.5|1927.5|1934.5|1928.5|1930.5|1924.5|62
1604924400000|2020-11-09 12:20:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1931.3|1925.3|52
1604924700000|2020-11-09 12:25:00|1931.8|1925.8|1932.8|1926.8|1934.3|1928.3|1931.3|1925.3|57
1604925000000|2020-11-09 12:30:00|1932.5|1926.5|1933.8|1927.8|1934.3|1928.3|1932.3|1926.3|45
1604925300000|2020-11-09 12:35:00|1934|1928|1932.3|1926.3|1934.3|1928.3|1931.3|1925.3|52
1604925600000|2020-11-09 12:40:00|1932|1926|1933.8|1927.8|1934.3|1928.3|1931.3|1925.3|44
1604925900000|2020-11-09 12:45:00|1933.5|1927.5|1932|1926|1934.3|1928.3|1931.8|1925.8|35
1604926200000|2020-11-09 12:50:00|1932.3|1926.3|1931.3|1925.3|1933|1927|1931|1925|27
1604926500000|2020-11-09 12:55:00|1931.5|1925.5|1933.8|1927.8|1934.3|1928.3|1931.5|1925.5|37
1604926800000|2020-11-09 13:00:00|1933.5|1927.5|1933.8|1927.8|1934|1928|1932|1926|88
1604927100000|2020-11-09 13:05:00|1933.5|1927.5|1933.8|1927.8|1936.5|1930.5|1933.3|1927.3|63
1604927400000|2020-11-09 13:10:00|1934|1928|1932|1926|1934.3|1928.3|1931.3|1925.3|45
1604927700000|2020-11-09 13:15:00|1931.8|1925.8|1929.5|1923.5|1933|1927|1929.3|1923.3|28
1604928000000|2020-11-09 13:20:00|1929.3|1923.3|1928.8|1922.8|1930.5|1924.5|1928.3|1922.3|49
1604928300000|2020-11-09 13:25:00|1928.5|1922.5|1926.8|1920.8|1929.8|1923.8|1926.5|1920.5|59
1604928600000|2020-11-09 13:30:00|1927|1921|1926|1920|1927.5|1921.5|1925.8|1919.8|50
1604928900000|2020-11-09 13:35:00|1925.8|1919.8|1927|1921|1927.3|1921.3|1925.5|1919.5|22
1604929200000|2020-11-09 13:40:00|1927.3|1921.3|1928.3|1922.3|1929.5|1923.5|1927|1921|32
1604929500000|2020-11-09 13:45:00|1928|1922|1930.5|1924.5|1931.8|1925.8|1928|1922|48
1604929800000|2020-11-09 13:50:00|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1929.8|1923.8|43
1604930100000|2020-11-09 13:55:00|1931|1925|1928.8|1922.8|1932.3|1926.3|1928.3|1922.3|48
1604930400000|2020-11-09 14:00:00|1929|1923|1932.8|1926.8|1933.8|1927.8|1928.8|1922.8|37
1604930700000|2020-11-09 14:05:00|1933|1927|1932.8|1926.8|1934.3|1928.3|1931.5|1925.5|27
1604931000000|2020-11-09 14:10:00|1932.5|1926.5|1931.8|1925.8|1933.3|1927.3|1931.3|1925.3|16
1604931300000|2020-11-09 14:15:00|1931.3|1925.3|1933.8|1927.8|1933.8|1927.8|1931.3|1925.3|8
1604931600000|2020-11-09 14:20:00|1933.5|1927.5|1935.3|1929.3|1935.3|1929.3|1933|1927|18
1604931900000|2020-11-09 14:25:00|1934.8|1928.8|1936.5|1930.5|1936.8|1930.8|1934.8|1928.8|21
1604932200000|2020-11-09 14:30:00|1936.8|1930.8|1936.5|1930.5|1937|1931|1935.3|1929.3|50
1604932500000|2020-11-09 14:35:00|1936.8|1930.8|1933.8|1927.8|1937|1931|1933.8|1927.8|68
1604932800000|2020-11-09 14:40:00|1933|1927|1932.8|1926.8|1933|1927|1931|1925|58
1604933100000|2020-11-09 14:45:00|1933|1927|1931.8|1925.8|1933|1927|1930.8|1924.8|51
1604933400000|2020-11-09 14:50:00|1931.3|1925.3|1932.8|1926.8|1932.8|1926.8|1931|1925|57
1604933700000|2020-11-09 14:55:00|1933.3|1927.3|1929|1923|1933.3|1927.3|1927.3|1921.3|74
1604934000000|2020-11-09 15:00:00|1928.8|1922.8|1925.4|1919.4|1929.8|1923.8|1925.4|1919.4|75
1604934300000|2020-11-09 15:05:00|1925.3|1919.3|1925|1919|1930|1924|1924.8|1918.8|91
1604934600000|2020-11-09 15:10:00|1924.8|1918.8|1929.4|1923.4|1929.9|1923.9|1924.5|1918.5|42
1604934900000|2020-11-09 15:15:00|1929.6|1923.6|1931.9|1925.9|1931.9|1925.9|1929.1|1923.1|52
1604935200000|2020-11-09 15:20:00|1931.6|1925.6|1927.9|1921.9|1932.1|1926.1|1927.4|1921.4|45
1604935500000|2020-11-09 15:25:00|1928.1|1922.1|1926.9|1920.9|1929.1|1923.1|1926.9|1920.9|43
1604935800000|2020-11-09 15:30:00|1926.6|1920.6|1926.4|1920.4|1927.1|1921.1|1924.6|1918.6|49
1604936100000|2020-11-09 15:35:00|1926.1|1920.1|1922.9|1916.9|1926.4|1920.4|1922.9|1916.9|47
1604936400000|2020-11-09 15:40:00|1923.1|1917.1|1923.9|1917.9|1924.6|1918.6|1922.9|1916.9|42
1604936700000|2020-11-09 15:45:00|1923.4|1917.4|1923.4|1917.4|1924.9|1918.9|1921.9|1915.9|42
1604937000000|2020-11-09 15:50:00|1922.9|1916.9|1920.1|1914.1|1923.6|1917.6|1920.1|1914.1|41
1604937300000|2020-11-09 15:55:00|1920.4|1914.4|1923.6|1917.6|1923.6|1917.6|1918.6|1912.6|88
1604937600000|2020-11-09 16:00:00|1923.9|1917.9|1921.6|1915.6|1924.1|1918.1|1920.4|1914.4|57
1604937900000|2020-11-09 16:05:00|1921.9|1915.9|1916.6|1910.6|1921.9|1915.9|1916.6|1910.6|51
1604938200000|2020-11-09 16:10:00|1916.4|1910.4|1912.4|1906.4|1916.6|1910.6|1910.6|1904.6|75
1604938500000|2020-11-09 16:15:00|1912.1|1906.1|1910.6|1904.6|1912.9|1906.9|1906.9|1900.9|68
1604938800000|2020-11-09 16:20:00|1910.9|1904.9|1901.1|1895.1|1911.4|1905.4|1899.8|1893.8|111
1604939100000|2020-11-09 16:25:00|1901.6|1895.6|1897.6|1891.6|1901.9|1895.9|1895.9|1889.9|72
1604939400000|2020-11-09 16:30:00|1897.9|1891.9|1899.4|1893.4|1900.9|1894.9|1892.1|1886.1|189
1604939700000|2020-11-09 16:35:00|1899.6|1893.6|1900.6|1894.6|1901.6|1895.6|1898.4|1892.4|43
1604940000000|2020-11-09 16:40:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|12
1604940300000|2020-11-09 16:45:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1900.9|1894.9|20
1604940600000|2020-11-09 16:50:00|1901.9|1895.9|1903.4|1897.4|1903.6|1897.6|1900.9|1894.9|41
1604940900000|2020-11-09 16:55:00|1903.6|1897.6|1903.9|1897.9|1904.4|1898.4|1903.1|1897.1|20
1604941200000|2020-11-09 17:00:00|1904.1|1898.1|1903.1|1897.1|1904.1|1898.1|1903.1|1897.1|11
1604941500000|2020-11-09 17:05:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|3
1604941800000|2020-11-09 17:10:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|6
1604942100000|2020-11-09 17:15:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1902.9|1896.9|19
1604942400000|2020-11-09 17:20:00|1904.1|1898.1|1905.1|1899.1|1905.4|1899.4|1903.9|1897.9|18
1604943000000|2020-11-09 17:30:00|1904.9|1898.9|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|10
1604943300000|2020-11-09 17:35:00|1903.9|1897.9|1903.6|1897.6|1903.9|1897.9|1903.6|1897.6|2
1604943600000|2020-11-09 17:40:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1903.6|1897.6|9
1604943900000|2020-11-09 17:45:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|5
1604944200000|2020-11-09 17:50:00|1904.1|1898.1|1904.4|1898.4|1904.6|1898.6|1904.1|1898.1|6
1604944500000|2020-11-09 17:55:00|1904.5|1898.5|1903.5|1897.5|1904.5|1898.5|1903.5|1897.5|10
1604970000000|2020-11-10 01:00:00|1905.1|1899.1|1905.4|1899.4|1905.9|1899.9|1904.1|1898.1|17
1604970300000|2020-11-10 01:05:00|1905.1|1899.1|1905.6|1899.6|1905.6|1899.6|1905.1|1899.1|3
1604970600000|2020-11-10 01:10:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1604970900000|2020-11-10 01:15:00|1905.6|1899.6|1906.4|1900.4|1906.4|1900.4|1904.6|1898.6|9
1604971200000|2020-11-10 01:20:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1905.9|1899.9|4
1604971500000|2020-11-10 01:25:00|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|5
1604971800000|2020-11-10 01:30:00|1906.9|1900.9|1907.6|1901.6|1908.1|1902.1|1906.1|1900.1|16
1604972100000|2020-11-10 01:35:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|9
1604972400000|2020-11-10 01:40:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|13
1604973000000|2020-11-10 01:50:00|1907.9|1901.9|1907.4|1901.4|1907.9|1901.9|1907.4|1901.4|5
1604973300000|2020-11-10 01:55:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|4
1604973600000|2020-11-10 02:00:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|4
1604973900000|2020-11-10 02:05:00|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.4|1901.4|6
1604974200000|2020-11-10 02:10:00|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1604974800000|2020-11-10 02:20:00|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1604975100000|2020-11-10 02:25:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1604975400000|2020-11-10 02:30:00|1907.6|1901.6|1908.1|1902.1|1908.4|1902.4|1907.6|1901.6|5
1604975700000|2020-11-10 02:35:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.6|1901.6|4
1604976000000|2020-11-10 02:40:00|1908.1|1902.1|1907.6|1901.6|1908.1|1902.1|1907.6|1901.6|5
1604976300000|2020-11-10 02:45:00|1907.9|1901.9|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|7
1604976600000|2020-11-10 02:50:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1907.9|1901.9|9
1604976900000|2020-11-10 02:55:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|10
1604977200000|2020-11-10 03:00:00|1909.9|1903.9|1910.1|1904.1|1910.4|1904.4|1909.4|1903.4|13
1604977500000|2020-11-10 03:05:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|10
1604977800000|2020-11-10 03:10:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|13
1604978100000|2020-11-10 03:15:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|6
1604978400000|2020-11-10 03:20:00|1910.4|1904.4|1907.1|1901.1|1910.4|1904.4|1907.1|1901.1|23
1604978700000|2020-11-10 03:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|25
1604979000000|2020-11-10 03:30:00|1909.4|1903.4|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|16
1604979300000|2020-11-10 03:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|8
1604979600000|2020-11-10 03:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|7
1604979900000|2020-11-10 03:45:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1604980200000|2020-11-10 03:50:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604980500000|2020-11-10 03:55:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.9|1903.9|9
1604980800000|2020-11-10 04:00:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|3
1604981100000|2020-11-10 04:05:00|1910.4|1904.4|1910.1|1904.1|1910.6|1904.6|1909.9|1903.9|8
1604981400000|2020-11-10 04:10:00|1910.4|1904.4|1909.9|1903.9|1910.6|1904.6|1909.9|1903.9|9
1604981700000|2020-11-10 04:15:00|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604982000000|2020-11-10 04:20:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982300000|2020-11-10 04:25:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|3
1604982600000|2020-11-10 04:30:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982900000|2020-11-10 04:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604983200000|2020-11-10 04:40:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1604983500000|2020-11-10 04:45:00|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.4|1903.4|4
1604983800000|2020-11-10 04:50:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1604984100000|2020-11-10 04:55:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1604984700000|2020-11-10 05:05:00|1910.4|1904.4|1909.4|1903.4|1911.1|1905.1|1909.4|1903.4|12
1604985000000|2020-11-10 05:10:00|1908.9|1902.9|1909.1|1903.1|1909.1|1903.1|1908.4|1902.4|4
1604985300000|2020-11-10 05:15:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1909.4|1903.4|6
1604985600000|2020-11-10 05:20:00|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|7
1604985900000|2020-11-10 05:25:00|1909.4|1903.4|1910.6|1904.6|1911.1|1905.1|1909.4|1903.4|19
1604986200000|2020-11-10 05:30:00|1910.9|1904.9|1908.9|1902.9|1911.1|1905.1|1908.9|1902.9|11
1604986500000|2020-11-10 05:35:00|1908.1|1902.1|1906.1|1900.1|1908.1|1902.1|1906.1|1900.1|6
1604986800000|2020-11-10 05:40:00|1905.9|1899.9|1904.9|1898.9|1905.9|1899.9|1904.6|1898.6|11
1604987100000|2020-11-10 05:45:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1903.4|1897.4|31
1604987400000|2020-11-10 05:50:00|1904.6|1898.6|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|11
1604987700000|2020-11-10 05:55:00|1906.6|1900.6|1902.1|1896.1|1906.6|1900.6|1901.9|1895.9|40
1604988000000|2020-11-10 06:00:00|1901.9|1895.9|1903.9|1897.9|1904.9|1898.9|1901.9|1895.9|26
1604988300000|2020-11-10 06:05:00|1904.1|1898.1|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|4
1604988600000|2020-11-10 06:10:00|1904.1|1898.1|1902.4|1896.4|1904.6|1898.6|1902.4|1896.4|9
1604988900000|2020-11-10 06:15:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|17
1604989200000|2020-11-10 06:20:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.6|1895.6|8
1604989500000|2020-11-10 06:25:00|1901.9|1895.9|1901.4|1895.4|1903.1|1897.1|1901.4|1895.4|14
1604989800000|2020-11-10 06:30:00|1901.6|1895.6|1901.9|1895.9|1901.9|1895.9|1900.9|1894.9|11
1604990100000|2020-11-10 06:35:00|1901.6|1895.6|1903.6|1897.6|1903.6|1897.6|1901.6|1895.6|20
1604990400000|2020-11-10 06:40:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|10
1604990700000|2020-11-10 06:45:00|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.1|1899.1|10
1604991000000|2020-11-10 06:50:00|1906.1|1900.1|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|6
1604991300000|2020-11-10 06:55:00|1905.1|1899.1|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|18
1604991600000|2020-11-10 07:00:00|1904.1|1898.1|1905.6|1899.6|1905.6|1899.6|1904.1|1898.1|11
1604991900000|2020-11-10 07:05:00|1905.1|1899.1|1903.6|1897.6|1905.1|1899.1|1903.6|1897.6|21
1604992200000|2020-11-10 07:10:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.9|1894.9|22
1604992500000|2020-11-10 07:15:00|1901.1|1895.1|1901.9|1895.9|1902.1|1896.1|1900.9|1894.9|7
1604992800000|2020-11-10 07:20:00|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1
1604993100000|2020-11-10 07:25:00|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.1|1895.1|8
1604993400000|2020-11-10 07:30:00|1902.1|1896.1|1903.4|1897.4|1903.4|1897.4|1902.1|1896.1|5
1604993700000|2020-11-10 07:35:00|1903.1|1897.1|1902.1|1896.1|1903.1|1897.1|1902.1|1896.1|11
1604994000000|2020-11-10 07:40:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1604994600000|2020-11-10 07:50:00|1902.1|1896.1|1901.9|1895.9|1902.1|1896.1|1901.1|1895.1|19
1604994900000|2020-11-10 07:55:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1901.4|1895.4|23
1604995200000|2020-11-10 08:00:00|1903.4|1897.4|1907.1|1901.1|1907.9|1901.9|1903.4|1897.4|56
1604995500000|2020-11-10 08:05:00|1906.9|1900.9|1904.1|1898.1|1906.9|1900.9|1904.1|1898.1|21
1604995800000|2020-11-10 08:10:00|1905.1|1899.1|1906.4|1900.4|1906.4|1900.4|1904.4|1898.4|20
1604996100000|2020-11-10 08:15:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1902.9|1896.9|50
1604996400000|2020-11-10 08:20:00|1903.6|1897.6|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1604996700000|2020-11-10 08:25:00|1904.4|1898.4|1906.4|1900.4|1907.6|1901.6|1904.4|1898.4|45
1604997000000|2020-11-10 08:30:00|1906.1|1900.1|1904.4|1898.4|1906.1|1900.1|1904.4|1898.4|22
1604997300000|2020-11-10 08:35:00|1904.6|1898.6|1905.1|1899.1|1905.6|1899.6|1903.9|1897.9|31
1604997600000|2020-11-10 08:40:00|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.1|1899.1|14
1604997900000|2020-11-10 08:45:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|25
1604998200000|2020-11-10 08:50:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.1|1898.1|21
1604998500000|2020-11-10 08:55:00|1904.4|1898.4|1905.6|1899.6|1905.9|1899.9|1903.6|1897.6|29
1604998800000|2020-11-10 09:00:00|1905.9|1899.9|1906.1|1900.1|1907.6|1901.6|1905.9|1899.9|27
1604999100000|2020-11-10 09:05:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1906.4|1900.4|19
1604999400000|2020-11-10 09:10:00|1907.1|1901.1|1906.9|1900.9|1907.9|1901.9|1906.6|1900.6|15
1604999700000|2020-11-10 09:15:00|1907.1|1901.1|1908.9|1902.9|1909.1|1903.1|1907.1|1901.1|18
1605000000000|2020-11-10 09:20:00|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|7
1605000300000|2020-11-10 09:25:00|1909.1|1903.1|1909.4|1903.4|1909.9|1903.9|1909.1|1903.1|8
1605000600000|2020-11-10 09:30:00|1909.6|1903.6|1907.4|1901.4|1910.9|1904.9|1906.9|1900.9|23
1605000900000|2020-11-10 09:35:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1907.6|1901.6|33
1605001200000|2020-11-10 09:40:00|1909.4|1903.4|1908.4|1902.4|1909.6|1903.6|1906.6|1900.6|31
1605001500000|2020-11-10 09:45:00|1908.6|1902.6|1910.1|1904.1|1911.9|1905.9|1908.1|1902.1|65
1605001800000|2020-11-10 09:50:00|1910.4|1904.4|1908.6|1902.6|1910.4|1904.4|1908.6|1902.6|60
1605002100000|2020-11-10 09:55:00|1908.9|1902.9|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|44
1605002400000|2020-11-10 10:00:00|1909.4|1903.4|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|18
1605002700000|2020-11-10 10:05:00|1909.1|1903.1|1907.9|1901.9|1909.4|1903.4|1907.1|1901.1|56
1605003000000|2020-11-10 10:10:00|1908.1|1902.1|1906.4|1900.4|1908.4|1902.4|1905.6|1899.6|41
1605003300000|2020-11-10 10:15:00|1906.6|1900.6|1903.9|1897.9|1907.1|1901.1|1902.9|1896.9|43
1605003600000|2020-11-10 10:20:00|1903.4|1897.4|1901.9|1895.9|1905.1|1899.1|1901.1|1895.1|45
1605003900000|2020-11-10 10:25:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|47
1605004200000|2020-11-10 10:30:00|1903.1|1897.1|1902.1|1896.1|1904.1|1898.1|1901.4|1895.4|38
1605004500000|2020-11-10 10:35:00|1901.6|1895.6|1904.6|1898.6|1905.4|1899.4|1901.4|1895.4|46
1605004800000|2020-11-10 10:40:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|28
1605005100000|2020-11-10 10:45:00|1903.6|1897.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|32
1605005400000|2020-11-10 10:50:00|1903.4|1897.4|1904.6|1898.6|1904.6|1898.6|1903.4|1897.4|25
1605005700000|2020-11-10 10:55:00|1904.1|1898.1|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|15
1605006000000|2020-11-10 11:00:00|1905.1|1899.1|1905.6|1899.6|1905.9|1899.9|1904.4|1898.4|26
1605006300000|2020-11-10 11:05:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.4|1899.4|6
1605006600000|2020-11-10 11:10:00|1905.9|1899.9|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|12
1605006900000|2020-11-10 11:15:00|1905.9|1899.9|1906.6|1900.6|1906.6|1900.6|1905.9|1899.9|8
1605007200000|2020-11-10 11:20:00|1906.4|1900.4|1906.6|1900.6|1906.9|1900.9|1906.1|1900.1|8
1605007500000|2020-11-10 11:25:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|20
1605007800000|2020-11-10 11:30:00|1906.1|1900.1|1906.9|1900.9|1907.1|1901.1|1905.6|1899.6|15
1605008100000|2020-11-10 11:35:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|2
1605008400000|2020-11-10 11:40:00|1907.4|1901.4|1908.1|1902.1|1908.1|1902.1|1907.1|1901.1|9
1605008700000|2020-11-10 11:45:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.4|1901.4|9
1605009000000|2020-11-10 11:50:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.1|1900.1|25
1605009300000|2020-11-10 11:55:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.1|1899.1|8
1605009600000|2020-11-10 12:00:00|1906.4|1900.4|1905.9|1899.9|1906.6|1900.6|1904.9|1898.9|22
1605009900000|2020-11-10 12:05:00|1905.6|1899.6|1905.4|1899.4|1906.1|1900.1|1905.1|1899.1|17
1605010200000|2020-11-10 12:10:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|18
1605010500000|2020-11-10 12:15:00|1905.6|1899.6|1906.4|1900.4|1906.9|1900.9|1905.6|1899.6|22
1605010800000|2020-11-10 12:20:00|1906.1|1900.1|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|5
1605011100000|2020-11-10 12:25:00|1905.9|1899.9|1906.9|1900.9|1907.4|1901.4|1905.9|1899.9|9
1605011400000|2020-11-10 12:30:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1605011700000|2020-11-10 12:35:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.4|1899.4|22
1605012000000|2020-11-10 12:40:00|1906.6|1900.6|1905.1|1899.1|1906.6|1900.6|1905.1|1899.1|9
1605012300000|2020-11-10 12:45:00|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.6|1898.6|12
1605012600000|2020-11-10 12:50:00|1905.1|1899.1|1906.9|1900.9|1907.4|1901.4|1905.1|1899.1|18
1605012900000|2020-11-10 12:55:00|1906.6|1900.6|1901.6|1895.6|1906.9|1900.9|1901.4|1895.4|88
1605013200000|2020-11-10 13:00:00|1901.9|1895.9|1907.4|1901.4|1907.4|1901.4|1901.6|1895.6|25
1605013500000|2020-11-10 13:05:00|1907.1|1901.1|1903.9|1897.9|1907.1|1901.1|1903.1|1897.1|52
1605013800000|2020-11-10 13:10:00|1904.1|1898.1|1902.1|1896.1|1904.4|1898.4|1900.9|1894.9|48
1605014100000|2020-11-10 13:15:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1899.9|1893.9|26
1605014400000|2020-11-10 13:20:00|1902.1|1896.1|1904.4|1898.4|1904.6|1898.6|1901.9|1895.9|51
1605014700000|2020-11-10 13:25:00|1903.6|1897.6|1903.1|1897.1|1904.6|1898.6|1902.9|1896.9|48
1605015000000|2020-11-10 13:30:00|1902.9|1896.9|1902.1|1896.1|1903.9|1897.9|1901.6|1895.6|37
1605015300000|2020-11-10 13:35:00|1901.9|1895.9|1900.4|1894.4|1902.1|1896.1|1900.1|1894.1|32
1605015600000|2020-11-10 13:40:00|1900.1|1894.1|1900.6|1894.6|1900.6|1894.6|1898.9|1892.9|46
1605015900000|2020-11-10 13:45:00|1900.4|1894.4|1899.4|1893.4|1900.4|1894.4|1898.4|1892.4|32
1605016200000|2020-11-10 13:50:00|1899.6|1893.6|1899.9|1893.9|1901.1|1895.1|1899.4|1893.4|41
1605016500000|2020-11-10 13:55:00|1899.6|1893.6|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|26
1605016800000|2020-11-10 14:00:00|1899.9|1893.9|1901.4|1895.4|1901.6|1895.6|1898.1|1892.1|36
1605017100000|2020-11-10 14:05:00|1901.1|1895.1|1903.4|1897.4|1903.9|1897.9|1901.1|1895.1|38
1605017400000|2020-11-10 14:10:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|14
1605017700000|2020-11-10 14:15:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1904.6|1898.6|8
1605018000000|2020-11-10 14:20:00|1905.1|1899.1|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|23
1605018300000|2020-11-10 14:25:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1902.6|1896.6|40
1605018600000|2020-11-10 14:30:00|1904.9|1898.9|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1605018900000|2020-11-10 14:35:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1902.9|1896.9|46
1605019200000|2020-11-10 14:40:00|1904.4|1898.4|1904.6|1898.6|1905.6|1899.6|1903.1|1897.1|21
1605019500000|2020-11-10 14:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|22
1605019800000|2020-11-10 14:50:00|1906.4|1900.4|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|36
1605020100000|2020-11-10 14:55:00|1906.6|1900.6|1907.1|1901.1|1909.6|1903.6|1905.4|1899.4|45
1605020400000|2020-11-10 15:00:00|1906.6|1900.6|1908.6|1902.6|1908.9|1902.9|1905.4|1899.4|39
1605020700000|2020-11-10 15:05:00|1908.9|1902.9|1909.9|1903.9|1910.6|1904.6|1908.1|1902.1|49
1605021000000|2020-11-10 15:10:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.6|1903.6|41
1605021300000|2020-11-10 15:15:00|1910.6|1904.6|1910.9|1904.9|1911.1|1905.1|1910.4|1904.4|28
1605021600000|2020-11-10 15:20:00|1911.1|1905.1|1911.1|1905.1|1911.9|1905.9|1910.6|1904.6|19
1605021900000|2020-11-10 15:25:00|1911.6|1905.6|1910.9|1904.9|1911.9|1905.9|1910.9|1904.9|18
1605022200000|2020-11-10 15:30:00|1910.6|1904.6|1910.1|1904.1|1910.6|1904.6|1909.6|1903.6|12
1605022500000|2020-11-10 15:35:00|1910.4|1904.4|1909.4|1903.4|1910.6|1904.6|1908.1|1902.1|55
1605022800000|2020-11-10 15:40:00|1909.6|1903.6|1907.1|1901.1|1909.9|1903.9|1906.1|1900.1|39
1605023100000|2020-11-10 15:45:00|1907.4|1901.4|1908.4|1902.4|1910.1|1904.1|1907.4|1901.4|43
1605023400000|2020-11-10 15:50:00|1908.1|1902.1|1910.1|1904.1|1910.1|1904.1|1907.6|1901.6|34
1605023700000|2020-11-10 15:55:00|1910.4|1904.4|1910.4|1904.4|1911.4|1905.4|1909.9|1903.9|27
1605024000000|2020-11-10 16:00:00|1910.6|1904.6|1911.6|1905.6|1912.1|1906.1|1910.6|1904.6|20
1605024300000|2020-11-10 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1910.6|1904.6|18
1605024600000|2020-11-10 16:10:00|1911.6|1905.6|1914.9|1908.9|1915.1|1909.1|1911.1|1905.1|28
1605024900000|2020-11-10 16:15:00|1914.6|1908.6|1911.1|1905.1|1915.1|1909.1|1910.9|1904.9|53
1605025200000|2020-11-10 16:20:00|1910.9|1904.9|1909.4|1903.4|1911.1|1905.1|1908.9|1902.9|28
1605025500000|2020-11-10 16:25:00|1909.6|1903.6|1911.4|1905.4|1911.9|1905.9|1909.1|1903.1|50
1605025800000|2020-11-10 16:30:00|1911.6|1905.6|1911.6|1905.6|1912.4|1906.4|1908.6|1902.6|123
1605026100000|2020-11-10 16:35:00|1911.4|1905.4|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|41
1605026400000|2020-11-10 16:40:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|28
1605026700000|2020-11-10 16:45:00|1911.9|1905.9|1912.4|1906.4|1912.4|1906.4|1911.4|1905.4|13
1605027000000|2020-11-10 16:50:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1605027300000|2020-11-10 16:55:00|1912.6|1906.6|1912.9|1906.9|1913.4|1907.4|1912.6|1906.6|5
1605027600000|2020-11-10 17:00:00|1912.6|1906.6|1912.9|1906.9|1913.6|1907.6|1912.4|1906.4|8
1605027900000|2020-11-10 17:05:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|11
1605028200000|2020-11-10 17:10:00|1913.6|1907.6|1914.1|1908.1|1914.4|1908.4|1913.6|1907.6|17
1605028500000|2020-11-10 17:15:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605029100000|2020-11-10 17:25:00|1914.6|1908.6|1914.4|1908.4|1914.9|1908.9|1914.1|1908.1|8
1605029400000|2020-11-10 17:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1914.6|1908.6|11
1605029700000|2020-11-10 17:35:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|5
1605030000000|2020-11-10 17:40:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1605030300000|2020-11-10 17:45:00|1915.1|1909.1|1914.6|1908.6|1915.4|1909.4|1914.4|1908.4|7
1605030600000|2020-11-10 17:50:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|8
1605030900000|2020-11-10 17:55:00|1915.8|1909.8|1915.9|1909.9|1915.9|1909.9|1915|1909|14
1604970000000|2020-11-10 01:00:00|1905.1|1899.1|1905.4|1899.4|1905.9|1899.9|1904.1|1898.1|17
1604970300000|2020-11-10 01:05:00|1905.1|1899.1|1905.6|1899.6|1905.6|1899.6|1905.1|1899.1|3
1604970600000|2020-11-10 01:10:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1604970900000|2020-11-10 01:15:00|1905.6|1899.6|1906.4|1900.4|1906.4|1900.4|1904.6|1898.6|9
1604971200000|2020-11-10 01:20:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1905.9|1899.9|4
1604971500000|2020-11-10 01:25:00|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|5
1604971800000|2020-11-10 01:30:00|1906.9|1900.9|1907.6|1901.6|1908.1|1902.1|1906.1|1900.1|16
1604972100000|2020-11-10 01:35:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|9
1604972400000|2020-11-10 01:40:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|13
1604973000000|2020-11-10 01:50:00|1907.9|1901.9|1907.4|1901.4|1907.9|1901.9|1907.4|1901.4|5
1604973300000|2020-11-10 01:55:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|4
1604973600000|2020-11-10 02:00:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|4
1604973900000|2020-11-10 02:05:00|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.4|1901.4|6
1604974200000|2020-11-10 02:10:00|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1604974800000|2020-11-10 02:20:00|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1604975100000|2020-11-10 02:25:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1604975400000|2020-11-10 02:30:00|1907.6|1901.6|1908.1|1902.1|1908.4|1902.4|1907.6|1901.6|5
1604975700000|2020-11-10 02:35:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.6|1901.6|4
1604976000000|2020-11-10 02:40:00|1908.1|1902.1|1907.6|1901.6|1908.1|1902.1|1907.6|1901.6|5
1604976300000|2020-11-10 02:45:00|1907.9|1901.9|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|7
1604976600000|2020-11-10 02:50:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1907.9|1901.9|9
1604976900000|2020-11-10 02:55:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|10
1604977200000|2020-11-10 03:00:00|1909.9|1903.9|1910.1|1904.1|1910.4|1904.4|1909.4|1903.4|13
1604977500000|2020-11-10 03:05:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|10
1604977800000|2020-11-10 03:10:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|13
1604978100000|2020-11-10 03:15:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|6
1604978400000|2020-11-10 03:20:00|1910.4|1904.4|1907.1|1901.1|1910.4|1904.4|1907.1|1901.1|23
1604978700000|2020-11-10 03:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|25
1604979000000|2020-11-10 03:30:00|1909.4|1903.4|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|16
1604979300000|2020-11-10 03:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|8
1604979600000|2020-11-10 03:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|7
1604979900000|2020-11-10 03:45:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1604980200000|2020-11-10 03:50:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604980500000|2020-11-10 03:55:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.9|1903.9|9
1604980800000|2020-11-10 04:00:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|3
1604981100000|2020-11-10 04:05:00|1910.4|1904.4|1910.1|1904.1|1910.6|1904.6|1909.9|1903.9|8
1604981400000|2020-11-10 04:10:00|1910.4|1904.4|1909.9|1903.9|1910.6|1904.6|1909.9|1903.9|9
1604981700000|2020-11-10 04:15:00|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604982000000|2020-11-10 04:20:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982300000|2020-11-10 04:25:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|3
1604982600000|2020-11-10 04:30:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982900000|2020-11-10 04:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604983200000|2020-11-10 04:40:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1604983500000|2020-11-10 04:45:00|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.4|1903.4|4
1604983800000|2020-11-10 04:50:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1604984100000|2020-11-10 04:55:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1604984700000|2020-11-10 05:05:00|1910.4|1904.4|1909.4|1903.4|1911.1|1905.1|1909.4|1903.4|12
1604985000000|2020-11-10 05:10:00|1908.9|1902.9|1909.1|1903.1|1909.1|1903.1|1908.4|1902.4|4
1604985300000|2020-11-10 05:15:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1909.4|1903.4|6
1604985600000|2020-11-10 05:20:00|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|7
1604985900000|2020-11-10 05:25:00|1909.4|1903.4|1910.6|1904.6|1911.1|1905.1|1909.4|1903.4|19
1604986200000|2020-11-10 05:30:00|1910.9|1904.9|1908.9|1902.9|1911.1|1905.1|1908.9|1902.9|11
1604986500000|2020-11-10 05:35:00|1908.1|1902.1|1906.1|1900.1|1908.1|1902.1|1906.1|1900.1|6
1604986800000|2020-11-10 05:40:00|1905.9|1899.9|1904.9|1898.9|1905.9|1899.9|1904.6|1898.6|11
1604987100000|2020-11-10 05:45:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1903.4|1897.4|31
1604987400000|2020-11-10 05:50:00|1904.6|1898.6|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|11
1604987700000|2020-11-10 05:55:00|1906.6|1900.6|1902.1|1896.1|1906.6|1900.6|1901.9|1895.9|40
1604988000000|2020-11-10 06:00:00|1901.9|1895.9|1903.9|1897.9|1904.9|1898.9|1901.9|1895.9|26
1604988300000|2020-11-10 06:05:00|1904.1|1898.1|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|4
1604988600000|2020-11-10 06:10:00|1904.1|1898.1|1902.4|1896.4|1904.6|1898.6|1902.4|1896.4|9
1604988900000|2020-11-10 06:15:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|17
1604989200000|2020-11-10 06:20:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.6|1895.6|8
1604989500000|2020-11-10 06:25:00|1901.9|1895.9|1901.4|1895.4|1903.1|1897.1|1901.4|1895.4|14
1604989800000|2020-11-10 06:30:00|1901.6|1895.6|1901.9|1895.9|1901.9|1895.9|1900.9|1894.9|11
1604990100000|2020-11-10 06:35:00|1901.6|1895.6|1903.6|1897.6|1903.6|1897.6|1901.6|1895.6|20
1604990400000|2020-11-10 06:40:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|10
1604990700000|2020-11-10 06:45:00|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.1|1899.1|10
1604991000000|2020-11-10 06:50:00|1906.1|1900.1|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|6
1604991300000|2020-11-10 06:55:00|1905.1|1899.1|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|18
1604991600000|2020-11-10 07:00:00|1904.1|1898.1|1905.6|1899.6|1905.6|1899.6|1904.1|1898.1|11
1604991900000|2020-11-10 07:05:00|1905.1|1899.1|1903.6|1897.6|1905.1|1899.1|1903.6|1897.6|21
1604992200000|2020-11-10 07:10:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.9|1894.9|22
1604992500000|2020-11-10 07:15:00|1901.1|1895.1|1901.9|1895.9|1902.1|1896.1|1900.9|1894.9|7
1604992800000|2020-11-10 07:20:00|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1
1604993100000|2020-11-10 07:25:00|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.1|1895.1|8
1604993400000|2020-11-10 07:30:00|1902.1|1896.1|1903.4|1897.4|1903.4|1897.4|1902.1|1896.1|5
1604993700000|2020-11-10 07:35:00|1903.1|1897.1|1902.1|1896.1|1903.1|1897.1|1902.1|1896.1|11
1604994000000|2020-11-10 07:40:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1604994600000|2020-11-10 07:50:00|1902.1|1896.1|1901.9|1895.9|1902.1|1896.1|1901.1|1895.1|19
1604994900000|2020-11-10 07:55:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1901.4|1895.4|23
1604995200000|2020-11-10 08:00:00|1903.4|1897.4|1907.1|1901.1|1907.9|1901.9|1903.4|1897.4|56
1604995500000|2020-11-10 08:05:00|1906.9|1900.9|1904.1|1898.1|1906.9|1900.9|1904.1|1898.1|21
1604995800000|2020-11-10 08:10:00|1905.1|1899.1|1906.4|1900.4|1906.4|1900.4|1904.4|1898.4|20
1604996100000|2020-11-10 08:15:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1902.9|1896.9|50
1604996400000|2020-11-10 08:20:00|1903.6|1897.6|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1604996700000|2020-11-10 08:25:00|1904.4|1898.4|1906.4|1900.4|1907.6|1901.6|1904.4|1898.4|45
1604997000000|2020-11-10 08:30:00|1906.1|1900.1|1904.4|1898.4|1906.1|1900.1|1904.4|1898.4|22
1604997300000|2020-11-10 08:35:00|1904.6|1898.6|1905.1|1899.1|1905.6|1899.6|1903.9|1897.9|31
1604997600000|2020-11-10 08:40:00|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.1|1899.1|14
1604997900000|2020-11-10 08:45:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|25
1604998200000|2020-11-10 08:50:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.1|1898.1|21
1604998500000|2020-11-10 08:55:00|1904.4|1898.4|1905.6|1899.6|1905.9|1899.9|1903.6|1897.6|29
1604998800000|2020-11-10 09:00:00|1905.9|1899.9|1906.1|1900.1|1907.6|1901.6|1905.9|1899.9|27
1604999100000|2020-11-10 09:05:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1906.4|1900.4|19
1604999400000|2020-11-10 09:10:00|1907.1|1901.1|1906.9|1900.9|1907.9|1901.9|1906.6|1900.6|15
1604999700000|2020-11-10 09:15:00|1907.1|1901.1|1908.9|1902.9|1909.1|1903.1|1907.1|1901.1|18
1605000000000|2020-11-10 09:20:00|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|7
1605000300000|2020-11-10 09:25:00|1909.1|1903.1|1909.4|1903.4|1909.9|1903.9|1909.1|1903.1|8
1605000600000|2020-11-10 09:30:00|1909.6|1903.6|1907.4|1901.4|1910.9|1904.9|1906.9|1900.9|23
1605000900000|2020-11-10 09:35:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1907.6|1901.6|33
1605001200000|2020-11-10 09:40:00|1909.4|1903.4|1908.4|1902.4|1909.6|1903.6|1906.6|1900.6|31
1605001500000|2020-11-10 09:45:00|1908.6|1902.6|1910.1|1904.1|1911.9|1905.9|1908.1|1902.1|65
1605001800000|2020-11-10 09:50:00|1910.4|1904.4|1908.6|1902.6|1910.4|1904.4|1908.6|1902.6|60
1605002100000|2020-11-10 09:55:00|1908.9|1902.9|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|44
1605002400000|2020-11-10 10:00:00|1909.4|1903.4|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|18
1605002700000|2020-11-10 10:05:00|1909.1|1903.1|1907.9|1901.9|1909.4|1903.4|1907.1|1901.1|56
1605003000000|2020-11-10 10:10:00|1908.1|1902.1|1906.4|1900.4|1908.4|1902.4|1905.6|1899.6|41
1605003300000|2020-11-10 10:15:00|1906.6|1900.6|1903.9|1897.9|1907.1|1901.1|1902.9|1896.9|43
1605003600000|2020-11-10 10:20:00|1903.4|1897.4|1901.9|1895.9|1905.1|1899.1|1901.1|1895.1|45
1605003900000|2020-11-10 10:25:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|47
1605004200000|2020-11-10 10:30:00|1903.1|1897.1|1902.1|1896.1|1904.1|1898.1|1901.4|1895.4|38
1605004500000|2020-11-10 10:35:00|1901.6|1895.6|1904.6|1898.6|1905.4|1899.4|1901.4|1895.4|46
1605004800000|2020-11-10 10:40:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|28
1605005100000|2020-11-10 10:45:00|1903.6|1897.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|32
1605005400000|2020-11-10 10:50:00|1903.4|1897.4|1904.6|1898.6|1904.6|1898.6|1903.4|1897.4|25
1605005700000|2020-11-10 10:55:00|1904.1|1898.1|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|15
1605006000000|2020-11-10 11:00:00|1905.1|1899.1|1905.6|1899.6|1905.9|1899.9|1904.4|1898.4|26
1605006300000|2020-11-10 11:05:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.4|1899.4|6
1605006600000|2020-11-10 11:10:00|1905.9|1899.9|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|12
1605006900000|2020-11-10 11:15:00|1905.9|1899.9|1906.6|1900.6|1906.6|1900.6|1905.9|1899.9|8
1605007200000|2020-11-10 11:20:00|1906.4|1900.4|1906.6|1900.6|1906.9|1900.9|1906.1|1900.1|8
1605007500000|2020-11-10 11:25:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|20
1605007800000|2020-11-10 11:30:00|1906.1|1900.1|1906.9|1900.9|1907.1|1901.1|1905.6|1899.6|15
1605008100000|2020-11-10 11:35:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|2
1605008400000|2020-11-10 11:40:00|1907.4|1901.4|1908.1|1902.1|1908.1|1902.1|1907.1|1901.1|9
1605008700000|2020-11-10 11:45:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.4|1901.4|9
1605009000000|2020-11-10 11:50:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.1|1900.1|25
1605009300000|2020-11-10 11:55:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.1|1899.1|8
1605009600000|2020-11-10 12:00:00|1906.4|1900.4|1905.9|1899.9|1906.6|1900.6|1904.9|1898.9|22
1605009900000|2020-11-10 12:05:00|1905.6|1899.6|1905.4|1899.4|1906.1|1900.1|1905.1|1899.1|17
1605010200000|2020-11-10 12:10:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|18
1605010500000|2020-11-10 12:15:00|1905.6|1899.6|1906.4|1900.4|1906.9|1900.9|1905.6|1899.6|22
1605010800000|2020-11-10 12:20:00|1906.1|1900.1|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|5
1605011100000|2020-11-10 12:25:00|1905.9|1899.9|1906.9|1900.9|1907.4|1901.4|1905.9|1899.9|9
1605011400000|2020-11-10 12:30:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1605011700000|2020-11-10 12:35:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.4|1899.4|22
1605012000000|2020-11-10 12:40:00|1906.6|1900.6|1905.1|1899.1|1906.6|1900.6|1905.1|1899.1|9
1605012300000|2020-11-10 12:45:00|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.6|1898.6|12
1605012600000|2020-11-10 12:50:00|1905.1|1899.1|1906.9|1900.9|1907.4|1901.4|1905.1|1899.1|18
1605012900000|2020-11-10 12:55:00|1906.6|1900.6|1901.6|1895.6|1906.9|1900.9|1901.4|1895.4|88
1605013200000|2020-11-10 13:00:00|1901.9|1895.9|1907.4|1901.4|1907.4|1901.4|1901.6|1895.6|25
1605013500000|2020-11-10 13:05:00|1907.1|1901.1|1903.9|1897.9|1907.1|1901.1|1903.1|1897.1|52
1605013800000|2020-11-10 13:10:00|1904.1|1898.1|1902.1|1896.1|1904.4|1898.4|1900.9|1894.9|48
1605014100000|2020-11-10 13:15:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1899.9|1893.9|26
1605014400000|2020-11-10 13:20:00|1902.1|1896.1|1904.4|1898.4|1904.6|1898.6|1901.9|1895.9|51
1605014700000|2020-11-10 13:25:00|1903.6|1897.6|1903.1|1897.1|1904.6|1898.6|1902.9|1896.9|48
1605015000000|2020-11-10 13:30:00|1902.9|1896.9|1902.1|1896.1|1903.9|1897.9|1901.6|1895.6|37
1605015300000|2020-11-10 13:35:00|1901.9|1895.9|1900.4|1894.4|1902.1|1896.1|1900.1|1894.1|32
1605015600000|2020-11-10 13:40:00|1900.1|1894.1|1900.6|1894.6|1900.6|1894.6|1898.9|1892.9|46
1605015900000|2020-11-10 13:45:00|1900.4|1894.4|1899.4|1893.4|1900.4|1894.4|1898.4|1892.4|32
1605016200000|2020-11-10 13:50:00|1899.6|1893.6|1899.9|1893.9|1901.1|1895.1|1899.4|1893.4|41
1605016500000|2020-11-10 13:55:00|1899.6|1893.6|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|26
1605016800000|2020-11-10 14:00:00|1899.9|1893.9|1901.4|1895.4|1901.6|1895.6|1898.1|1892.1|36
1605017100000|2020-11-10 14:05:00|1901.1|1895.1|1903.4|1897.4|1903.9|1897.9|1901.1|1895.1|38
1605017400000|2020-11-10 14:10:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|14
1605017700000|2020-11-10 14:15:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1904.6|1898.6|8
1605018000000|2020-11-10 14:20:00|1905.1|1899.1|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|23
1605018300000|2020-11-10 14:25:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1902.6|1896.6|40
1605018600000|2020-11-10 14:30:00|1904.9|1898.9|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1605018900000|2020-11-10 14:35:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1902.9|1896.9|46
1605019200000|2020-11-10 14:40:00|1904.4|1898.4|1904.6|1898.6|1905.6|1899.6|1903.1|1897.1|21
1605019500000|2020-11-10 14:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|22
1605019800000|2020-11-10 14:50:00|1906.4|1900.4|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|36
1605020100000|2020-11-10 14:55:00|1906.6|1900.6|1907.1|1901.1|1909.6|1903.6|1905.4|1899.4|45
1605020400000|2020-11-10 15:00:00|1906.6|1900.6|1908.6|1902.6|1908.9|1902.9|1905.4|1899.4|39
1605020700000|2020-11-10 15:05:00|1908.9|1902.9|1909.9|1903.9|1910.6|1904.6|1908.1|1902.1|49
1605021000000|2020-11-10 15:10:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.6|1903.6|41
1605021300000|2020-11-10 15:15:00|1910.6|1904.6|1910.9|1904.9|1911.1|1905.1|1910.4|1904.4|28
1605021600000|2020-11-10 15:20:00|1911.1|1905.1|1911.1|1905.1|1911.9|1905.9|1910.6|1904.6|19
1605021900000|2020-11-10 15:25:00|1911.6|1905.6|1910.9|1904.9|1911.9|1905.9|1910.9|1904.9|18
1605022200000|2020-11-10 15:30:00|1910.6|1904.6|1910.1|1904.1|1910.6|1904.6|1909.6|1903.6|12
1605022500000|2020-11-10 15:35:00|1910.4|1904.4|1909.4|1903.4|1910.6|1904.6|1908.1|1902.1|55
1605022800000|2020-11-10 15:40:00|1909.6|1903.6|1907.1|1901.1|1909.9|1903.9|1906.1|1900.1|39
1605023100000|2020-11-10 15:45:00|1907.4|1901.4|1908.4|1902.4|1910.1|1904.1|1907.4|1901.4|43
1605023400000|2020-11-10 15:50:00|1908.1|1902.1|1910.1|1904.1|1910.1|1904.1|1907.6|1901.6|34
1605023700000|2020-11-10 15:55:00|1910.4|1904.4|1910.4|1904.4|1911.4|1905.4|1909.9|1903.9|27
1605024000000|2020-11-10 16:00:00|1910.6|1904.6|1911.6|1905.6|1912.1|1906.1|1910.6|1904.6|20
1605024300000|2020-11-10 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1910.6|1904.6|18
1605024600000|2020-11-10 16:10:00|1911.6|1905.6|1914.9|1908.9|1915.1|1909.1|1911.1|1905.1|28
1605024900000|2020-11-10 16:15:00|1914.6|1908.6|1911.1|1905.1|1915.1|1909.1|1910.9|1904.9|53
1605025200000|2020-11-10 16:20:00|1910.9|1904.9|1909.4|1903.4|1911.1|1905.1|1908.9|1902.9|28
1605025500000|2020-11-10 16:25:00|1909.6|1903.6|1911.4|1905.4|1911.9|1905.9|1909.1|1903.1|50
1605025800000|2020-11-10 16:30:00|1911.6|1905.6|1911.6|1905.6|1912.4|1906.4|1908.6|1902.6|123
1605026100000|2020-11-10 16:35:00|1911.4|1905.4|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|41
1605026400000|2020-11-10 16:40:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|28
1605026700000|2020-11-10 16:45:00|1911.9|1905.9|1912.4|1906.4|1912.4|1906.4|1911.4|1905.4|13
1605027000000|2020-11-10 16:50:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1605027300000|2020-11-10 16:55:00|1912.6|1906.6|1912.9|1906.9|1913.4|1907.4|1912.6|1906.6|5
1605027600000|2020-11-10 17:00:00|1912.6|1906.6|1912.9|1906.9|1913.6|1907.6|1912.4|1906.4|8
1605027900000|2020-11-10 17:05:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|11
1605028200000|2020-11-10 17:10:00|1913.6|1907.6|1914.1|1908.1|1914.4|1908.4|1913.6|1907.6|17
1605028500000|2020-11-10 17:15:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605029100000|2020-11-10 17:25:00|1914.6|1908.6|1914.4|1908.4|1914.9|1908.9|1914.1|1908.1|8
1605029400000|2020-11-10 17:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1914.6|1908.6|11
1605029700000|2020-11-10 17:35:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|5
1605030000000|2020-11-10 17:40:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1605030300000|2020-11-10 17:45:00|1915.1|1909.1|1914.6|1908.6|1915.4|1909.4|1914.4|1908.4|7
1605030600000|2020-11-10 17:50:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|8
1605030900000|2020-11-10 17:55:00|1915.8|1909.8|1915.9|1909.9|1915.9|1909.9|1915|1909|14
1605056400000|2020-11-11 01:00:00|1914.6|1908.6|1914.6|1908.6|1915.1|1909.1|1913.9|1907.9|9
1605056700000|2020-11-11 01:05:00|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|6
1605057000000|2020-11-11 01:10:00|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|4
1605057300000|2020-11-11 01:15:00|1915.9|1909.9|1915.9|1909.9|1916.6|1910.6|1915.9|1909.9|9
1605057600000|2020-11-11 01:20:00|1916.6|1910.6|1916.1|1910.1|1916.6|1910.6|1915.9|1909.9|4
1605057900000|2020-11-11 01:25:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1605058200000|2020-11-11 01:30:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|4
1605058500000|2020-11-11 01:35:00|1916.9|1910.9|1918.9|1912.9|1919.6|1913.6|1916.6|1910.6|17
1605058800000|2020-11-11 01:40:00|1919.1|1913.1|1919.4|1913.4|1919.6|1913.6|1918.9|1912.9|13
1605059100000|2020-11-11 01:45:00|1920.1|1914.1|1920.4|1914.4|1920.4|1914.4|1920.1|1914.1|6
1605059400000|2020-11-11 01:50:00|1921.1|1915.1|1921.6|1915.6|1921.6|1915.6|1920.1|1914.1|18
1605059700000|2020-11-11 01:55:00|1922.1|1916.1|1924.4|1918.4|1924.4|1918.4|1922.1|1916.1|7
1605060000000|2020-11-11 02:00:00|1924.6|1918.6|1926.1|1920.1|1926.1|1920.1|1924.1|1918.1|12
1605060300000|2020-11-11 02:05:00|1925.9|1919.9|1924.9|1918.9|1928.1|1922.1|1924.9|1918.9|15
1605060600000|2020-11-11 02:10:00|1925.1|1919.1|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|4
1605061800000|2020-11-11 02:30:00|1925.4|1919.4|1926.6|1920.6|1926.9|1920.9|1925.4|1919.4|8
1605062100000|2020-11-11 02:35:00|1926.9|1920.9|1928.6|1922.6|1928.6|1922.6|1926.9|1920.9|8
1605062400000|2020-11-11 02:40:00|1928.9|1922.9|1929.6|1923.6|1930.1|1924.1|1928.9|1922.9|18
1605062700000|2020-11-11 02:45:00|1929.4|1923.4|1929.1|1923.1|1930.1|1924.1|1929.1|1923.1|5
1605063000000|2020-11-11 02:50:00|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.1|1921.1|9
1605063300000|2020-11-11 02:55:00|1927.6|1921.6|1927.6|1921.6|1927.9|1921.9|1927.4|1921.4|7
1605063600000|2020-11-11 03:00:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.6|1921.6|12
1605063900000|2020-11-11 03:05:00|1927.9|1921.9|1929.9|1923.9|1930.1|1924.1|1927.6|1921.6|15
1605064200000|2020-11-11 03:10:00|1930.1|1924.1|1929.6|1923.6|1931.1|1925.1|1929.6|1923.6|8
1605064500000|2020-11-11 03:15:00|1929.9|1923.9|1930.6|1924.6|1930.9|1924.9|1929.9|1923.9|6
1605064800000|2020-11-11 03:20:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|4
1605065100000|2020-11-11 03:25:00|1930.9|1924.9|1929.4|1923.4|1930.9|1924.9|1929.1|1923.1|18
1605065400000|2020-11-11 03:30:00|1929.1|1923.1|1927.6|1921.6|1929.1|1923.1|1927.6|1921.6|5
1605065700000|2020-11-11 03:35:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|2
1605066300000|2020-11-11 03:45:00|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1605066900000|2020-11-11 03:55:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|4
1605069000000|2020-11-11 04:30:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1605069900000|2020-11-11 04:45:00|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1605070500000|2020-11-11 04:55:00|1927.9|1921.9|1927.1|1921.1|1927.9|1921.9|1927.1|1921.1|2
1605072600000|2020-11-11 05:30:00|1927.4|1921.4|1929.6|1923.6|1929.9|1923.9|1927.4|1921.4|10
1605072900000|2020-11-11 05:35:00|1929.9|1923.9|1928.4|1922.4|1930.1|1924.1|1928.1|1922.1|19
1605073200000|2020-11-11 05:40:00|1927.9|1921.9|1927.1|1921.1|1927.9|1921.9|1926.4|1920.4|7
1605073500000|2020-11-11 05:45:00|1926.9|1920.9|1927.9|1921.9|1927.9|1921.9|1926.6|1920.6|15
1605074100000|2020-11-11 05:55:00|1928.1|1922.1|1931.1|1925.1|1931.6|1925.6|1928.1|1922.1|20
1605074400000|2020-11-11 06:00:00|1931.4|1925.4|1930.9|1924.9|1931.6|1925.6|1930.9|1924.9|10
1605074700000|2020-11-11 06:05:00|1930.4|1924.4|1928.4|1922.4|1930.4|1924.4|1927.9|1921.9|15
1605075000000|2020-11-11 06:10:00|1928.1|1922.1|1926.9|1920.9|1929.6|1923.6|1926.9|1920.9|22
1605075300000|2020-11-11 06:15:00|1926.6|1920.6|1925.9|1919.9|1926.6|1920.6|1925.4|1919.4|13
1605075600000|2020-11-11 06:20:00|1925.6|1919.6|1922.9|1916.9|1925.9|1919.9|1922.9|1916.9|15
1605075900000|2020-11-11 06:25:00|1922.4|1916.4|1921.9|1915.9|1924.4|1918.4|1921.6|1915.6|17
1605076200000|2020-11-11 06:30:00|1921.6|1915.6|1922.6|1916.6|1922.9|1916.9|1921.4|1915.4|18
1605076500000|2020-11-11 06:35:00|1922.4|1916.4|1921.9|1915.9|1922.4|1916.4|1921.9|1915.9|6
1605076800000|2020-11-11 06:40:00|1921.6|1915.6|1922.9|1916.9|1924.6|1918.6|1920.6|1914.6|26
1605077100000|2020-11-11 06:45:00|1923.1|1917.1|1919.1|1913.1|1923.1|1917.1|1917.9|1911.9|32
1605077400000|2020-11-11 06:50:00|1919.4|1913.4|1918.4|1912.4|1920.9|1914.9|1918.4|1912.4|18
1605077700000|2020-11-11 06:55:00|1918.6|1912.6|1919.4|1913.4|1919.9|1913.9|1917.9|1911.9|23
1605078000000|2020-11-11 07:00:00|1919.6|1913.6|1918.9|1912.9|1919.9|1913.9|1918.6|1912.6|12
1605078300000|2020-11-11 07:05:00|1918.6|1912.6|1921.1|1915.1|1921.4|1915.4|1918.6|1912.6|33
1605078600000|2020-11-11 07:10:00|1921.9|1915.9|1924.9|1918.9|1924.9|1918.9|1921.6|1915.6|36
1605078900000|2020-11-11 07:15:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|4
1605079200000|2020-11-11 07:20:00|1925.6|1919.6|1924.6|1918.6|1925.9|1919.9|1924.1|1918.1|12
1605079500000|2020-11-11 07:25:00|1924.9|1918.9|1924.1|1918.1|1926.1|1920.1|1924.1|1918.1|17
1605079800000|2020-11-11 07:30:00|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1922.1|1916.1|15
1605080100000|2020-11-11 07:35:00|1923.6|1917.6|1925.1|1919.1|1925.9|1919.9|1923.6|1917.6|11
1605080400000|2020-11-11 07:40:00|1924.9|1918.9|1924.1|1918.1|1925.1|1919.1|1923.6|1917.6|21
1605080700000|2020-11-11 07:45:00|1923.1|1917.1|1923.9|1917.9|1924.4|1918.4|1923.1|1917.1|11
1605081000000|2020-11-11 07:50:00|1924.1|1918.1|1923.4|1917.4|1924.9|1918.9|1923.4|1917.4|15
1605081300000|2020-11-11 07:55:00|1923.1|1917.1|1919.6|1913.6|1923.1|1917.1|1918.6|1912.6|35
1605081600000|2020-11-11 08:00:00|1919.1|1913.1|1923.4|1917.4|1923.9|1917.9|1919.1|1913.1|82
1605081900000|2020-11-11 08:05:00|1923.6|1917.6|1924.4|1918.4|1925.4|1919.4|1923.6|1917.6|21
1605082200000|2020-11-11 08:10:00|1924.1|1918.1|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|25
1605082500000|2020-11-11 08:15:00|1924.9|1918.9|1921.1|1915.1|1924.9|1918.9|1919.9|1913.9|57
1605082800000|2020-11-11 08:20:00|1920.9|1914.9|1917.9|1911.9|1920.9|1914.9|1917.4|1911.4|25
1605083100000|2020-11-11 08:25:00|1917.6|1911.6|1916.1|1910.1|1917.6|1911.6|1915.1|1909.1|34
1605083400000|2020-11-11 08:30:00|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1914.9|1908.9|10
1605083700000|2020-11-11 08:35:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.1|1909.1|9
1605084000000|2020-11-11 08:40:00|1916.1|1910.1|1919.9|1913.9|1920.4|1914.4|1916.1|1910.1|29
1605084300000|2020-11-11 08:45:00|1919.6|1913.6|1918.4|1912.4|1920.4|1914.4|1917.1|1911.1|37
1605084600000|2020-11-11 08:50:00|1918.1|1912.1|1916.6|1910.6|1918.1|1912.1|1915.1|1909.1|28
1605084900000|2020-11-11 08:55:00|1916.4|1910.4|1915.4|1909.4|1916.6|1910.6|1915.4|1909.4|18
1605085200000|2020-11-11 09:00:00|1915.9|1909.9|1917.6|1911.6|1917.6|1911.6|1915.6|1909.6|35
1605085500000|2020-11-11 09:05:00|1918.1|1912.1|1917.1|1911.1|1919.6|1913.6|1916.1|1910.1|30
1605085800000|2020-11-11 09:10:00|1916.9|1910.9|1914.9|1908.9|1917.6|1911.6|1914.9|1908.9|39
1605086100000|2020-11-11 09:15:00|1915.1|1909.1|1915.4|1909.4|1915.6|1909.6|1914.9|1908.9|20
1605086400000|2020-11-11 09:20:00|1915.6|1909.6|1914.9|1908.9|1916.4|1910.4|1914.9|1908.9|16
1605086700000|2020-11-11 09:25:00|1914.6|1908.6|1914.9|1908.9|1915.1|1909.1|1913.1|1907.1|25
1605087000000|2020-11-11 09:30:00|1914.6|1908.6|1915.9|1909.9|1916.1|1910.1|1914.4|1908.4|21
1605087300000|2020-11-11 09:35:00|1915.6|1909.6|1918.1|1912.1|1918.6|1912.6|1915.6|1909.6|24
1605087600000|2020-11-11 09:40:00|1917.6|1911.6|1916.6|1910.6|1917.9|1911.9|1915.9|1909.9|22
1605087900000|2020-11-11 09:45:00|1916.4|1910.4|1920.9|1914.9|1920.9|1914.9|1915.1|1909.1|25
1605088200000|2020-11-11 09:50:00|1921.1|1915.1|1920.1|1914.1|1922.4|1916.4|1919.9|1913.9|34
1605088500000|2020-11-11 09:55:00|1920.4|1914.4|1921.6|1915.6|1921.6|1915.6|1920.1|1914.1|16
1605088800000|2020-11-11 10:00:00|1921.9|1915.9|1923.6|1917.6|1923.9|1917.9|1921.9|1915.9|26
1605089100000|2020-11-11 10:05:00|1923.9|1917.9|1924.9|1918.9|1925.4|1919.4|1923.4|1917.4|24
1605089400000|2020-11-11 10:10:00|1923.9|1917.9|1923.9|1917.9|1924.1|1918.1|1923.6|1917.6|13
1605089700000|2020-11-11 10:15:00|1924.1|1918.1|1923.4|1917.4|1924.4|1918.4|1923.4|1917.4|8
1605090000000|2020-11-11 10:20:00|1923.6|1917.6|1924.1|1918.1|1924.4|1918.4|1923.1|1917.1|15
1605090300000|2020-11-11 10:25:00|1925.4|1919.4|1924.6|1918.6|1925.6|1919.6|1924.4|1918.4|10
1605090600000|2020-11-11 10:30:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1923.9|1917.9|12
1605090900000|2020-11-11 10:35:00|1925.6|1919.6|1925.1|1919.1|1926.1|1920.1|1925.1|1919.1|12
1605091200000|2020-11-11 10:40:00|1925.4|1919.4|1925.4|1919.4|1925.9|1919.9|1925.1|1919.1|8
1605091500000|2020-11-11 10:45:00|1925.1|1919.1|1927.6|1921.6|1928.1|1922.1|1925.1|1919.1|17
1605091800000|2020-11-11 10:50:00|1927.4|1921.4|1927.4|1921.4|1927.6|1921.6|1927.1|1921.1|15
1605092100000|2020-11-11 10:55:00|1927.6|1921.6|1927.9|1921.9|1927.9|1921.9|1927.1|1921.1|6
1605092400000|2020-11-11 11:00:00|1927.6|1921.6|1928.1|1922.1|1928.6|1922.6|1927.6|1921.6|11
1605092700000|2020-11-11 11:05:00|1927.9|1921.9|1928.1|1922.1|1928.4|1922.4|1927.9|1921.9|4
1605093000000|2020-11-11 11:10:00|1927.9|1921.9|1927.4|1921.4|1927.9|1921.9|1926.1|1920.1|22
1605093300000|2020-11-11 11:15:00|1926.9|1920.9|1927.4|1921.4|1927.9|1921.9|1926.6|1920.6|19
1605093600000|2020-11-11 11:20:00|1927.1|1921.1|1929.1|1923.1|1929.1|1923.1|1926.6|1920.6|20
1605093900000|2020-11-11 11:25:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.4|1922.4|27
1605094200000|2020-11-11 11:30:00|1928.6|1922.6|1927.9|1921.9|1928.9|1922.9|1927.4|1921.4|15
1605094500000|2020-11-11 11:35:00|1928.6|1922.6|1926.1|1920.1|1928.6|1922.6|1925.9|1919.9|13
1605094800000|2020-11-11 11:40:00|1925.9|1919.9|1924.1|1918.1|1925.9|1919.9|1922.6|1916.6|29
1605095100000|2020-11-11 11:45:00|1924.4|1918.4|1924.1|1918.1|1924.9|1918.9|1923.9|1917.9|12
1605095400000|2020-11-11 11:50:00|1923.9|1917.9|1925.1|1919.1|1925.1|1919.1|1923.1|1917.1|16
1605095700000|2020-11-11 11:55:00|1925.4|1919.4|1924.6|1918.6|1925.6|1919.6|1924.6|1918.6|6
1605096000000|2020-11-11 12:00:00|1924.4|1918.4|1924.4|1918.4|1925.1|1919.1|1923.6|1917.6|14
1605096300000|2020-11-11 12:05:00|1924.6|1918.6|1926.1|1920.1|1926.6|1920.6|1924.6|1918.6|8
1605096600000|2020-11-11 12:10:00|1925.4|1919.4|1925.4|1919.4|1925.6|1919.6|1925.1|1919.1|5
1605096900000|2020-11-11 12:15:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.1|1919.1|7
1605097200000|2020-11-11 12:20:00|1925.9|1919.9|1926.1|1920.1|1926.6|1920.6|1925.9|1919.9|5
1605097500000|2020-11-11 12:25:00|1925.9|1919.9|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|5
1605097800000|2020-11-11 12:30:00|1925.4|1919.4|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|6
1605098100000|2020-11-11 12:35:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|8
1605098400000|2020-11-11 12:40:00|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1923.6|1917.6|18
1605098700000|2020-11-11 12:45:00|1923.9|1917.9|1926.1|1920.1|1926.1|1920.1|1923.9|1917.9|31
1605099000000|2020-11-11 12:50:00|1925.6|1919.6|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|14
1605099300000|2020-11-11 12:55:00|1926.9|1920.9|1923.4|1917.4|1929.1|1923.1|1923.4|1917.4|75
1605099600000|2020-11-11 13:00:00|1923.1|1917.1|1925.4|1919.4|1925.4|1919.4|1922.4|1916.4|92
1605099900000|2020-11-11 13:05:00|1924.9|1918.9|1923.1|1917.1|1925.6|1919.6|1922.6|1916.6|52
1605100200000|2020-11-11 13:10:00|1922.9|1916.9|1921.9|1915.9|1923.1|1917.1|1920.9|1914.9|45
1605100500000|2020-11-11 13:15:00|1921.6|1915.6|1924.1|1918.1|1924.4|1918.4|1920.9|1914.9|27
1605100800000|2020-11-11 13:20:00|1924.4|1918.4|1925.6|1919.6|1925.6|1919.6|1922.9|1916.9|35
1605101100000|2020-11-11 13:25:00|1926.1|1920.1|1926.6|1920.6|1926.9|1920.9|1924.9|1918.9|38
1605101400000|2020-11-11 13:30:00|1926.4|1920.4|1923.6|1917.6|1926.9|1920.9|1923.6|1917.6|48
1605101700000|2020-11-11 13:35:00|1923.9|1917.9|1923.9|1917.9|1924.4|1918.4|1922.6|1916.6|24
1605102000000|2020-11-11 13:40:00|1923.6|1917.6|1919.4|1913.4|1923.6|1917.6|1919.4|1913.4|51
1605102300000|2020-11-11 13:45:00|1919.1|1913.1|1921.4|1915.4|1921.4|1915.4|1919.1|1913.1|18
1605102600000|2020-11-11 13:50:00|1921.6|1915.6|1922.6|1916.6|1923.4|1917.4|1921.4|1915.4|32
1605102900000|2020-11-11 13:55:00|1922.4|1916.4|1920.4|1914.4|1922.4|1916.4|1920.4|1914.4|9
1605103200000|2020-11-11 14:00:00|1920.1|1914.1|1917.9|1911.9|1920.1|1914.1|1916.4|1910.4|63
1605103500000|2020-11-11 14:05:00|1917.6|1911.6|1918.9|1912.9|1920.6|1914.6|1917.6|1911.6|32
1605103800000|2020-11-11 14:10:00|1918.6|1912.6|1918.9|1912.9|1920.1|1914.1|1918.4|1912.4|36
1605104100000|2020-11-11 14:15:00|1918.6|1912.6|1917.9|1911.9|1918.9|1912.9|1916.9|1910.9|35
1605104400000|2020-11-11 14:20:00|1917.6|1911.6|1919.1|1913.1|1919.1|1913.1|1917.6|1911.6|27
1605104700000|2020-11-11 14:25:00|1918.9|1912.9|1917.6|1911.6|1919.1|1913.1|1917.4|1911.4|13
1605105000000|2020-11-11 14:30:00|1917.9|1911.9|1920.9|1914.9|1920.9|1914.9|1917.6|1911.6|27
1605105300000|2020-11-11 14:35:00|1921.1|1915.1|1920.6|1914.6|1922.6|1916.6|1920.6|1914.6|20
1605105600000|2020-11-11 14:40:00|1920.4|1914.4|1921.1|1915.1|1921.1|1915.1|1919.1|1913.1|27
1605105900000|2020-11-11 14:45:00|1921.6|1915.6|1921.9|1915.9|1922.1|1916.1|1920.6|1914.6|15
1605106200000|2020-11-11 14:50:00|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1919.6|1913.6|34
1605106500000|2020-11-11 14:55:00|1921.6|1915.6|1921.1|1915.1|1921.9|1915.9|1919.9|1913.9|28
1605106800000|2020-11-11 15:00:00|1920.6|1914.6|1918.1|1912.1|1920.9|1914.9|1917.9|1911.9|43
1605107100000|2020-11-11 15:05:00|1917.9|1911.9|1917.3|1911.3|1918.4|1912.4|1916.4|1910.4|29
1605107400000|2020-11-11 15:10:00|1917.5|1911.5|1917.8|1911.8|1918.5|1912.5|1917.3|1911.3|12
1605107700000|2020-11-11 15:15:00|1917.5|1911.5|1918|1912|1918.3|1912.3|1915.8|1909.8|39
1605108000000|2020-11-11 15:20:00|1917.8|1911.8|1917.3|1911.3|1918.3|1912.3|1917.3|1911.3|18
1605108300000|2020-11-11 15:25:00|1917.5|1911.5|1917.8|1911.8|1918.3|1912.3|1917.3|1911.3|24
1605108600000|2020-11-11 15:30:00|1918|1912|1918.5|1912.5|1920.3|1914.3|1918|1912|24
1605108900000|2020-11-11 15:35:00|1918.8|1912.8|1917.3|1911.3|1919.8|1913.8|1917.3|1911.3|27
1605109200000|2020-11-11 15:40:00|1917.5|1911.5|1916.8|1910.8|1917.5|1911.5|1916.5|1910.5|12
1605109500000|2020-11-11 15:45:00|1916.3|1910.3|1917.3|1911.3|1917.3|1911.3|1915.8|1909.8|20
1605109800000|2020-11-11 15:50:00|1917|1911|1917|1911|1917.3|1911.3|1916.5|1910.5|6
1605110100000|2020-11-11 15:55:00|1917.3|1911.3|1919.5|1913.5|1919.8|1913.8|1917.3|1911.3|19
1605110400000|2020-11-11 16:00:00|1919.3|1913.3|1920.5|1914.5|1921.8|1915.8|1919.3|1913.3|38
1605110700000|2020-11-11 16:05:00|1920.8|1914.8|1921.5|1915.5|1921.8|1915.8|1920.8|1914.8|22
1605111000000|2020-11-11 16:10:00|1921.8|1915.8|1923|1917|1923.5|1917.5|1921.8|1915.8|38
1605111300000|2020-11-11 16:15:00|1923.3|1917.3|1924.3|1918.3|1924.3|1918.3|1921.8|1915.8|31
1605111600000|2020-11-11 16:20:00|1924|1918|1920.3|1914.3|1924.5|1918.5|1919.8|1913.8|38
1605111900000|2020-11-11 16:25:00|1920.5|1914.5|1921.3|1915.3|1921.8|1915.8|1920.5|1914.5|25
1605112200000|2020-11-11 16:30:00|1921|1915|1921.3|1915.3|1922.3|1916.3|1919.3|1913.3|62
1605112500000|2020-11-11 16:35:00|1921.5|1915.5|1921.3|1915.3|1922.3|1916.3|1921|1915|29
1605112800000|2020-11-11 16:40:00|1921.5|1915.5|1920.3|1914.3|1921.5|1915.5|1920.3|1914.3|6
1605113100000|2020-11-11 16:45:00|1919.8|1913.8|1919|1913|1919.8|1913.8|1918.3|1912.3|18
1605113400000|2020-11-11 16:50:00|1919.3|1913.3|1919.3|1913.3|1920.3|1914.3|1918.8|1912.8|22
1605113700000|2020-11-11 16:55:00|1919.5|1913.5|1918.3|1912.3|1919.8|1913.8|1918.3|1912.3|15
1605114000000|2020-11-11 17:00:00|1918.8|1912.8|1917.8|1911.8|1918.8|1912.8|1917.5|1911.5|9
1605114300000|2020-11-11 17:05:00|1918|1912|1919|1913|1919|1913|1918|1912|4
1605114600000|2020-11-11 17:10:00|1918.8|1912.8|1920|1914|1920|1914|1918.5|1912.5|7
1605114900000|2020-11-11 17:15:00|1920.3|1914.3|1917.8|1911.8|1920.3|1914.3|1917.8|1911.8|15
1605115200000|2020-11-11 17:20:00|1918|1912|1918|1912|1918.3|1912.3|1917.8|1911.8|5
1605115500000|2020-11-11 17:25:00|1918.5|1912.5|1920.5|1914.5|1921.3|1915.3|1918.5|1912.5|23
1605115800000|2020-11-11 17:30:00|1920.8|1914.8|1921.5|1915.5|1922.3|1916.3|1920.8|1914.8|12
1605116100000|2020-11-11 17:35:00|1922.3|1916.3|1920|1914|1922.5|1916.5|1919.5|1913.5|13
1605116400000|2020-11-11 17:40:00|1919.3|1913.3|1920|1914|1920|1914|1918.8|1912.8|6
1605116700000|2020-11-11 17:45:00|1919.3|1913.3|1919.3|1913.3|1920|1914|1918.8|1912.8|14
1605117000000|2020-11-11 17:50:00|1919.5|1913.5|1919.3|1913.3|1919.5|1913.5|1918.8|1912.8|6
1605117300000|2020-11-11 17:55:00|1919|1913|1919.3|1913.3|1920|1914|1918.8|1912.8|11
1605142800000|2020-11-12 01:00:00|1920.3|1914.3|1922.8|1916.8|1922.8|1916.8|1920.3|1914.3|21
1605143100000|2020-11-12 01:05:00|1922.1|1916.1|1924.3|1918.3|1924.3|1918.3|1921.8|1915.8|19
1605143400000|2020-11-12 01:10:00|1925.3|1919.3|1925.3|1919.3|1926.1|1920.1|1924.3|1918.3|24
1605143700000|2020-11-12 01:15:00|1925.5|1919.5|1926|1920|1926.1|1920.1|1925|1919|30
1605144000000|2020-11-12 01:20:00|1926.3|1920.3|1925.8|1919.8|1926.6|1920.6|1925|1919|34
1605144300000|2020-11-12 01:25:00|1925.5|1919.5|1924.5|1918.5|1925.5|1919.5|1924.5|1918.5|5
1605144600000|2020-11-12 01:30:00|1924.4|1918.4|1925.6|1919.6|1925.6|1919.6|1924.3|1918.3|13
1605144900000|2020-11-12 01:35:00|1925.3|1919.3|1924.3|1918.3|1925.8|1919.8|1924.3|1918.3|9
1605145200000|2020-11-12 01:40:00|1924.5|1918.5|1925|1919|1925|1919|1924.5|1918.5|3
1605145500000|2020-11-12 01:45:00|1925.3|1919.3|1926.1|1920.1|1926.6|1920.6|1925.3|1919.3|5
1605145800000|2020-11-12 01:50:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1925|1919|4
1605146400000|2020-11-12 02:00:00|1924.3|1918.3|1923.3|1917.3|1924.3|1918.3|1923.3|1917.3|6
1605146700000|2020-11-12 02:05:00|1923|1917|1922.4|1916.4|1923|1917|1922.4|1916.4|6
1605147000000|2020-11-12 02:10:00|1922.3|1916.3|1923.3|1917.3|1923.5|1917.5|1922.1|1916.1|12
1605147600000|2020-11-12 02:20:00|1922.6|1916.6|1921.9|1915.9|1922.6|1916.6|1921.9|1915.9|3
1605147900000|2020-11-12 02:25:00|1922|1916|1921.9|1915.9|1922.8|1916.8|1921.9|1915.9|9
1605148200000|2020-11-12 02:30:00|1922|1916|1920.5|1914.5|1922.4|1916.4|1919.5|1913.5|41
1605148500000|2020-11-12 02:35:00|1920.8|1914.8|1921|1915|1922.5|1916.5|1920.4|1914.4|46
1605148800000|2020-11-12 02:40:00|1920.4|1914.4|1918.6|1912.6|1920.8|1914.8|1918.6|1912.6|20
1605149100000|2020-11-12 02:45:00|1918.5|1912.5|1920.9|1914.9|1921.3|1915.3|1918.5|1912.5|14
1605149400000|2020-11-12 02:50:00|1921.3|1915.3|1921.9|1915.9|1922.1|1916.1|1921|1915|11
1605149700000|2020-11-12 02:55:00|1921.8|1915.8|1921.6|1915.6|1921.9|1915.9|1921.6|1915.6|4
1605150000000|2020-11-12 03:00:00|1921|1915|1921|1915|1921|1915|1920.5|1914.5|7
1605150300000|2020-11-12 03:05:00|1921.3|1915.3|1919.6|1913.6|1921.4|1915.4|1919.4|1913.4|30
1605150600000|2020-11-12 03:10:00|1919.9|1913.9|1919.6|1913.6|1920|1914|1919.6|1913.6|8
1605150900000|2020-11-12 03:15:00|1919.8|1913.8|1919.4|1913.4|1920.6|1914.6|1919.3|1913.3|21
1605151200000|2020-11-12 03:20:00|1919.1|1913.1|1918.4|1912.4|1919.4|1913.4|1918.4|1912.4|27
1605151500000|2020-11-12 03:25:00|1918.8|1912.8|1921.1|1915.1|1921.1|1915.1|1918.4|1912.4|40
1605151800000|2020-11-12 03:30:00|1921|1915|1922.5|1916.5|1922.5|1916.5|1920.8|1914.8|18
1605152100000|2020-11-12 03:35:00|1922.4|1916.4|1923.5|1917.5|1924.3|1918.3|1922|1916|15
1605152400000|2020-11-12 03:40:00|1923.6|1917.6|1924.8|1918.8|1924.8|1918.8|1923.6|1917.6|6
1605152700000|2020-11-12 03:45:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|13
1605153000000|2020-11-12 03:50:00|1925.3|1919.3|1925.9|1919.9|1926.1|1920.1|1925.3|1919.3|18
1605153300000|2020-11-12 03:55:00|1926.1|1920.1|1926.3|1920.3|1926.3|1920.3|1925.9|1919.9|4
1605153600000|2020-11-12 04:00:00|1926.6|1920.6|1926.1|1920.1|1926.8|1920.8|1926|1920|8
1605153900000|2020-11-12 04:05:00|1926.4|1920.4|1926.8|1920.8|1926.8|1920.8|1926.4|1920.4|3
1605154200000|2020-11-12 04:10:00|1926.6|1920.6|1926.8|1920.8|1926.8|1920.8|1926.6|1920.6|2
1605154500000|2020-11-12 04:15:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926|1920|5
1605154800000|2020-11-12 04:20:00|1926.8|1920.8|1926.6|1920.6|1926.8|1920.8|1926.6|1920.6|2
1605155100000|2020-11-12 04:25:00|1926.8|1920.8|1926.6|1920.6|1926.8|1920.8|1926.4|1920.4|5
1605155400000|2020-11-12 04:30:00|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1605155700000|2020-11-12 04:35:00|1927.3|1921.3|1927.8|1921.8|1927.8|1921.8|1927.3|1921.3|2
1605156000000|2020-11-12 04:40:00|1927.5|1921.5|1927.6|1921.6|1927.6|1921.6|1926.6|1920.6|8
1605156600000|2020-11-12 04:50:00|1927.5|1921.5|1927.1|1921.1|1927.5|1921.5|1926.9|1920.9|11
1605156900000|2020-11-12 04:55:00|1927|1921|1927.1|1921.1|1927.1|1921.1|1927|1921|2
1605157200000|2020-11-12 05:00:00|1926.8|1920.8|1923.3|1917.3|1926.8|1920.8|1923.3|1917.3|14
1605157500000|2020-11-12 05:05:00|1923.4|1917.4|1924.1|1918.1|1924.4|1918.4|1923.4|1917.4|16
1605157800000|2020-11-12 05:10:00|1924.4|1918.4|1924.3|1918.3|1924.8|1918.8|1924.3|1918.3|5
1605158100000|2020-11-12 05:15:00|1924.4|1918.4|1924.3|1918.3|1924.4|1918.4|1924.3|1918.3|2
1605158400000|2020-11-12 05:20:00|1924.4|1918.4|1923.5|1917.5|1924.4|1918.4|1922.5|1916.5|10
1605158700000|2020-11-12 05:25:00|1923.8|1917.8|1923.9|1917.9|1924|1918|1923.3|1917.3|12
1605159000000|2020-11-12 05:30:00|1923.6|1917.6|1924|1918|1924|1918|1922.3|1916.3|30
1605159300000|2020-11-12 05:35:00|1924.3|1918.3|1924.8|1918.8|1924.8|1918.8|1924.1|1918.1|7
1605159600000|2020-11-12 05:40:00|1924.9|1918.9|1926|1920|1926.6|1920.6|1924.9|1918.9|35
1605159900000|2020-11-12 05:45:00|1925.8|1919.8|1925.8|1919.8|1926.1|1920.1|1925.5|1919.5|10
1605160200000|2020-11-12 05:50:00|1925.9|1919.9|1926.6|1920.6|1926.6|1920.6|1925.9|1919.9|5
1605160500000|2020-11-12 05:55:00|1926.4|1920.4|1926.8|1920.8|1927.3|1921.3|1925.9|1919.9|19
1605160800000|2020-11-12 06:00:00|1927|1921|1926.5|1920.5|1927.3|1921.3|1926.5|1920.5|11
1605161100000|2020-11-12 06:05:00|1926.8|1920.8|1927.3|1921.3|1927.6|1921.6|1926.4|1920.4|11
1605161400000|2020-11-12 06:10:00|1927.1|1921.1|1926.5|1920.5|1927.1|1921.1|1926.5|1920.5|7
1605161700000|2020-11-12 06:15:00|1926.3|1920.3|1925.8|1919.8|1926.4|1920.4|1925.8|1919.8|13
1605162000000|2020-11-12 06:20:00|1926|1920|1925.4|1919.4|1926.3|1920.3|1925.1|1919.1|12
1605162300000|2020-11-12 06:25:00|1925.5|1919.5|1925.5|1919.5|1925.8|1919.8|1925.4|1919.4|4
1605162600000|2020-11-12 06:30:00|1925.8|1919.8|1925.8|1919.8|1926|1920|1925.8|1919.8|3
1605162900000|2020-11-12 06:35:00|1926.1|1920.1|1926.5|1920.5|1926.9|1920.9|1926.1|1920.1|17
1605163200000|2020-11-12 06:40:00|1926.8|1920.8|1928.9|1922.9|1928.9|1922.9|1926.8|1920.8|24
1605163500000|2020-11-12 06:45:00|1929.1|1923.1|1928.9|1922.9|1929.4|1923.4|1928.4|1922.4|31
1605163800000|2020-11-12 06:50:00|1928.6|1922.6|1928.5|1922.5|1929|1923|1928.5|1922.5|5
1605164100000|2020-11-12 06:55:00|1927.9|1921.9|1926.5|1920.5|1927.9|1921.9|1926.5|1920.5|18
1605164400000|2020-11-12 07:00:00|1926.8|1920.8|1927|1921|1927|1921|1926.5|1920.5|4
1605164700000|2020-11-12 07:05:00|1926.9|1920.9|1926.4|1920.4|1926.9|1920.9|1926.4|1920.4|7
1605165000000|2020-11-12 07:10:00|1926.6|1920.6|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|4
1605165300000|2020-11-12 07:15:00|1926.8|1920.8|1927.1|1921.1|1927.1|1921.1|1926.8|1920.8|5
1605165600000|2020-11-12 07:20:00|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1605165900000|2020-11-12 07:25:00|1926.9|1920.9|1927.5|1921.5|1928.3|1922.3|1926.9|1920.9|12
1605166200000|2020-11-12 07:30:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.3|1921.3|13
1605166500000|2020-11-12 07:35:00|1927.4|1921.4|1927.8|1921.8|1927.8|1921.8|1927|1921|8
1605166800000|2020-11-12 07:40:00|1928.3|1922.3|1929.3|1923.3|1929.6|1923.6|1928.3|1922.3|10
1605167100000|2020-11-12 07:45:00|1929.1|1923.1|1928.8|1922.8|1929.1|1923.1|1928|1922|32
1605167400000|2020-11-12 07:50:00|1928.4|1922.4|1929.6|1923.6|1929.6|1923.6|1927.9|1921.9|23
1605167700000|2020-11-12 07:55:00|1929.5|1923.5|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|16
1605168000000|2020-11-12 08:00:00|1929.8|1923.8|1930.5|1924.5|1931.3|1925.3|1929.8|1923.8|29
1605168300000|2020-11-12 08:05:00|1930.8|1924.8|1930|1924|1930.8|1924.8|1929.3|1923.3|14
1605168600000|2020-11-12 08:10:00|1930.5|1924.5|1929.3|1923.3|1930.5|1924.5|1929.3|1923.3|17
1605168900000|2020-11-12 08:15:00|1929.5|1923.5|1930.3|1924.3|1930.8|1924.8|1928.5|1922.5|26
1605169200000|2020-11-12 08:20:00|1930.5|1924.5|1929.3|1923.3|1930.8|1924.8|1928.8|1922.8|19
1605169500000|2020-11-12 08:25:00|1928.8|1922.8|1930.3|1924.3|1930.3|1924.3|1928.3|1922.3|16
1605169800000|2020-11-12 08:30:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1930.3|1924.3|11
1605170100000|2020-11-12 08:35:00|1931.5|1925.5|1931.8|1925.8|1932|1926|1931.3|1925.3|15
1605170400000|2020-11-12 08:40:00|1931.5|1925.5|1931.3|1925.3|1931.5|1925.5|1931|1925|6
1605170700000|2020-11-12 08:45:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1930.8|1924.8|14
1605171000000|2020-11-12 08:50:00|1931|1925|1930|1924|1931|1925|1930|1924|6
1605171300000|2020-11-12 08:55:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1929.8|1923.8|18
1605171600000|2020-11-12 09:00:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1929.8|1923.8|28
1605171900000|2020-11-12 09:05:00|1930.3|1924.3|1930.8|1924.8|1930.8|1924.8|1930.3|1924.3|10
1605172200000|2020-11-12 09:10:00|1930.5|1924.5|1929|1923|1930.5|1924.5|1928.3|1922.3|22
1605172500000|2020-11-12 09:15:00|1929.3|1923.3|1929|1923|1929.8|1923.8|1927.5|1921.5|24
1605172800000|2020-11-12 09:20:00|1928.8|1922.8|1928.8|1922.8|1929.3|1923.3|1928|1922|18
1605173100000|2020-11-12 09:25:00|1929|1923|1928.8|1922.8|1929|1923|1928.8|1922.8|6
1605173400000|2020-11-12 09:30:00|1929|1923|1931|1925|1931.3|1925.3|1929|1923|36
1605173700000|2020-11-12 09:35:00|1931.3|1925.3|1931|1925|1931.5|1925.5|1930.3|1924.3|16
1605174000000|2020-11-12 09:40:00|1930.8|1924.8|1932|1926|1932|1926|1930.8|1924.8|26
1605174300000|2020-11-12 09:45:00|1931.8|1925.8|1932|1926|1932.3|1926.3|1931.8|1925.8|8
1605174600000|2020-11-12 09:50:00|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|2
1605174900000|2020-11-12 09:55:00|1931.5|1925.5|1931|1925|1931.8|1925.8|1931|1925|5
1605175200000|2020-11-12 10:00:00|1931.3|1925.3|1931.5|1925.5|1931.8|1925.8|1931|1925|10
1605175500000|2020-11-12 10:05:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|4
1605175800000|2020-11-12 10:10:00|1930.8|1924.8|1930.3|1924.3|1931.3|1925.3|1929.8|1923.8|11
1605176100000|2020-11-12 10:15:00|1929.8|1923.8|1930.3|1924.3|1930.3|1924.3|1929.8|1923.8|4
1605176400000|2020-11-12 10:20:00|1930.5|1924.5|1930|1924|1931|1925|1929.8|1923.8|8
1605176700000|2020-11-12 10:25:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1605177000000|2020-11-12 10:30:00|1929.3|1923.3|1929.8|1923.8|1930|1924|1928.5|1922.5|11
1605177300000|2020-11-12 10:35:00|1930|1924|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|6
1605177600000|2020-11-12 10:40:00|1930|1924|1930|1924|1930.3|1924.3|1929.8|1923.8|14
1605177900000|2020-11-12 10:45:00|1929.8|1923.8|1929.8|1923.8|1930|1924|1929.8|1923.8|11
1605178200000|2020-11-12 10:50:00|1930|1924|1928.8|1922.8|1930.5|1924.5|1928.8|1922.8|12
1605178500000|2020-11-12 10:55:00|1928.3|1922.3|1930.3|1924.3|1930.8|1924.8|1927|1921|25
1605178800000|2020-11-12 11:00:00|1930.5|1924.5|1931|1925|1931.5|1925.5|1930.5|1924.5|15
1605179100000|2020-11-12 11:05:00|1930.8|1924.8|1930|1924|1931|1925|1930|1924|3
1605179400000|2020-11-12 11:10:00|1930.3|1924.3|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|4
1605179700000|2020-11-12 11:15:00|1930.3|1924.3|1930.8|1924.8|1931|1925|1930|1924|21
1605180000000|2020-11-12 11:20:00|1931|1925|1930.3|1924.3|1931|1925|1930.3|1924.3|6
1605180300000|2020-11-12 11:25:00|1930.5|1924.5|1930.8|1924.8|1930.8|1924.8|1930.5|1924.5|4
1605180900000|2020-11-12 11:35:00|1930.5|1924.5|1930|1924|1930.5|1924.5|1930|1924|5
1605181200000|2020-11-12 11:40:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1928.5|1922.5|18
1605181500000|2020-11-12 11:45:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|11
1605181800000|2020-11-12 11:50:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1605182100000|2020-11-12 11:55:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|3
1605182400000|2020-11-12 12:00:00|1930|1924|1930.3|1924.3|1930.3|1924.3|1929.5|1923.5|18
1605182700000|2020-11-12 12:05:00|1930.5|1924.5|1928|1922|1930.5|1924.5|1928|1922|20
1605183000000|2020-11-12 12:10:00|1928.3|1922.3|1929.3|1923.3|1929.3|1923.3|1928|1922|19
1605183300000|2020-11-12 12:15:00|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.5|1923.5|9
1605183600000|2020-11-12 12:20:00|1930.3|1924.3|1929.8|1923.8|1930.5|1924.5|1929|1923|24
1605183900000|2020-11-12 12:25:00|1929.3|1923.3|1929|1923|1929.3|1923.3|1928.8|1922.8|3
1605184500000|2020-11-12 12:35:00|1928.8|1922.8|1926.8|1920.8|1928.8|1922.8|1925.8|1919.8|18
1605184800000|2020-11-12 12:40:00|1926.5|1920.5|1927.8|1921.8|1927.8|1921.8|1926.3|1920.3|15
1605185100000|2020-11-12 12:45:00|1928|1922|1927.3|1921.3|1928.8|1922.8|1927.3|1921.3|13
1605185400000|2020-11-12 12:50:00|1927|1921|1926.3|1920.3|1927.5|1921.5|1926.3|1920.3|14
1605185700000|2020-11-12 12:55:00|1926.5|1920.5|1926.3|1920.3|1926.8|1920.8|1923.8|1917.8|66
1605186000000|2020-11-12 13:00:00|1926.5|1920.5|1927.8|1921.8|1928.3|1922.3|1925.3|1919.3|50
1605186300000|2020-11-12 13:05:00|1927.3|1921.3|1928.3|1922.3|1928.5|1922.5|1927.3|1921.3|14
1605186600000|2020-11-12 13:10:00|1928.5|1922.5|1926.8|1920.8|1928.5|1922.5|1926.3|1920.3|37
1605186900000|2020-11-12 13:15:00|1926.3|1920.3|1928.3|1922.3|1928.3|1922.3|1926.3|1920.3|13
1605187200000|2020-11-12 13:20:00|1928.5|1922.5|1928.3|1922.3|1929|1923|1928|1922|33
1605187500000|2020-11-12 13:25:00|1928|1922|1928.8|1922.8|1928.8|1922.8|1927.3|1921.3|14
1605187800000|2020-11-12 13:30:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1928.5|1922.5|10
1605188100000|2020-11-12 13:35:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|8
1605188400000|2020-11-12 13:40:00|1929.3|1923.3|1928.8|1922.8|1929.5|1923.5|1928.3|1922.3|13
1605188700000|2020-11-12 13:45:00|1928.5|1922.5|1929.3|1923.3|1929.3|1923.3|1928.3|1922.3|8
1605189000000|2020-11-12 13:50:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|3
1605189300000|2020-11-12 13:55:00|1929.8|1923.8|1931.3|1925.3|1931.3|1925.3|1929.8|1923.8|13
1605189600000|2020-11-12 14:00:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.3|1925.3|18
1605190200000|2020-11-12 14:10:00|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1930.5|1924.5|8
1605190500000|2020-11-12 14:15:00|1931.3|1925.3|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|17
1605190800000|2020-11-12 14:20:00|1931.5|1925.5|1931.3|1925.3|1931.8|1925.8|1931|1925|8
1605191100000|2020-11-12 14:25:00|1931|1925|1929.8|1923.8|1931|1925|1929.8|1923.8|21
1605191400000|2020-11-12 14:30:00|1930.3|1924.3|1929.8|1923.8|1930.5|1924.5|1929.5|1923.5|21
1605191700000|2020-11-12 14:35:00|1930|1924|1930.3|1924.3|1930.5|1924.5|1929.8|1923.8|16
1605192000000|2020-11-12 14:40:00|1930|1924|1928.8|1922.8|1930|1924|1927.8|1921.8|18
1605192300000|2020-11-12 14:45:00|1929|1923|1929.3|1923.3|1930.3|1924.3|1928.8|1922.8|18
1605192600000|2020-11-12 14:50:00|1929.5|1923.5|1931.8|1925.8|1931.8|1925.8|1929.5|1923.5|23
1605192900000|2020-11-12 14:55:00|1932.3|1926.3|1932.8|1926.8|1932.8|1926.8|1931.8|1925.8|41
1605193200000|2020-11-12 15:00:00|1933.3|1927.3|1934.5|1928.5|1934.8|1928.8|1933.3|1927.3|11
1605193500000|2020-11-12 15:05:00|1933.8|1927.8|1935.3|1929.3|1935.5|1929.5|1933.8|1927.8|18
1605193800000|2020-11-12 15:10:00|1935.8|1929.8|1935.8|1929.8|1936.3|1930.3|1935.5|1929.5|5
1605194100000|2020-11-12 15:15:00|1936|1930|1935.8|1929.8|1936.8|1930.8|1935.3|1929.3|17
1605194400000|2020-11-12 15:20:00|1936|1930|1935.3|1929.3|1936|1930|1934.8|1928.8|6
1605194700000|2020-11-12 15:25:00|1935.5|1929.5|1934.3|1928.3|1936|1930|1933.8|1927.8|16
1605195000000|2020-11-12 15:30:00|1934.5|1928.5|1935.8|1929.8|1936|1930|1934.5|1928.5|18
1605195300000|2020-11-12 15:35:00|1936.5|1930.5|1936|1930|1937|1931|1935.5|1929.5|21
1605195600000|2020-11-12 15:40:00|1936.3|1930.3|1936.8|1930.8|1936.8|1930.8|1936|1930|13
1605195900000|2020-11-12 15:45:00|1937.3|1931.3|1937.5|1931.5|1938|1932|1937|1931|21
1605196200000|2020-11-12 15:50:00|1937|1931|1936.3|1930.3|1937|1931|1936.3|1930.3|8
1605196500000|2020-11-12 15:55:00|1936|1930|1936.3|1930.3|1936.8|1930.8|1934.5|1928.5|32
1605196800000|2020-11-12 16:00:00|1936.5|1930.5|1936.8|1930.8|1936.8|1930.8|1935.3|1929.3|22
1605197100000|2020-11-12 16:05:00|1937|1931|1937|1931|1937|1931|1936.3|1930.3|10
1605197400000|2020-11-12 16:10:00|1936.8|1930.8|1936.8|1930.8|1937|1931|1936|1930|7
1605197700000|2020-11-12 16:15:00|1937|1931|1936.5|1930.5|1937.3|1931.3|1936.3|1930.3|12
1605198000000|2020-11-12 16:20:00|1936.8|1930.8|1933.3|1927.3|1936.8|1930.8|1933.3|1927.3|28
1605198300000|2020-11-12 16:25:00|1932.5|1926.5|1932.8|1926.8|1933.8|1927.8|1930.8|1924.8|55
1605198600000|2020-11-12 16:30:00|1933|1927|1930.8|1924.8|1936.3|1930.3|1930.8|1924.8|56
1605198900000|2020-11-12 16:35:00|1931|1925|1932.3|1926.3|1932.8|1926.8|1931|1925|35
1605199200000|2020-11-12 16:40:00|1932|1926|1931.3|1925.3|1932.3|1926.3|1930.8|1924.8|17
1605199500000|2020-11-12 16:45:00|1931.5|1925.5|1931.3|1925.3|1931.8|1925.8|1930.8|1924.8|13
1605199800000|2020-11-12 16:50:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.3|1925.3|6
1605200100000|2020-11-12 16:55:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1930.8|1924.8|11
1605200400000|2020-11-12 17:00:00|1930.8|1924.8|1930.5|1924.5|1931|1925|1930.5|1924.5|5
1605200700000|2020-11-12 17:05:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1605201000000|2020-11-12 17:10:00|1930.8|1924.8|1931.5|1925.5|1931.5|1925.5|1930.8|1924.8|4
1605201300000|2020-11-12 17:15:00|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1605201600000|2020-11-12 17:20:00|1931.3|1925.3|1930.5|1924.5|1931.3|1925.3|1930.5|1924.5|8
1605201900000|2020-11-12 17:25:00|1930|1924|1930.5|1924.5|1931|1925|1929.8|1923.8|7
1605202200000|2020-11-12 17:30:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|3
1605202500000|2020-11-12 17:35:00|1930|1924|1929.8|1923.8|1930|1924|1929.5|1923.5|14
1605202800000|2020-11-12 17:40:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|8
1605203100000|2020-11-12 17:45:00|1930|1924|1929.5|1923.5|1930|1924|1929.5|1923.5|7
1605203700000|2020-11-12 17:55:00|1929.3|1923.3|1929|1923|1930.3|1924.3|1928.8|1922.8|12
1605229200000|2020-11-13 01:00:00|1928|1922|1926.9|1920.9|1928.6|1922.6|1926.8|1920.8|17
1605229500000|2020-11-13 01:05:00|1927|1921|1926|1920|1927.4|1921.4|1925.1|1919.1|24
1605229800000|2020-11-13 01:10:00|1925.9|1919.9|1929.3|1923.3|1929.8|1923.8|1925.9|1919.9|28
1605230100000|2020-11-13 01:15:00|1928.9|1922.9|1932.8|1926.8|1932.8|1926.8|1928.6|1922.6|45
1605230400000|2020-11-13 01:20:00|1932.6|1926.6|1934|1928|1934.5|1928.5|1932.5|1926.5|39
1605230700000|2020-11-13 01:25:00|1934.3|1928.3|1933.5|1927.5|1934.8|1928.8|1933.5|1927.5|20
1605231000000|2020-11-13 01:30:00|1933.3|1927.3|1933|1927|1934.3|1928.3|1932.6|1926.6|26
1605231300000|2020-11-13 01:35:00|1932.6|1926.6|1929.3|1923.3|1932.6|1926.6|1929|1923|29
1605231600000|2020-11-13 01:40:00|1929.5|1923.5|1931|1925|1931.5|1925.5|1929.5|1923.5|16
1605231900000|2020-11-13 01:45:00|1930.8|1924.8|1933.5|1927.5|1933.8|1927.8|1930.8|1924.8|29
1605232200000|2020-11-13 01:50:00|1933.4|1927.4|1933.5|1927.5|1933.8|1927.8|1932.8|1926.8|26
1605232500000|2020-11-13 01:55:00|1933.3|1927.3|1932.5|1926.5|1934.4|1928.4|1932.5|1926.5|21
1605232800000|2020-11-13 02:00:00|1931.9|1925.9|1930.9|1924.9|1931.9|1925.9|1930.8|1924.8|22
1605233100000|2020-11-13 02:05:00|1930.4|1924.4|1931.5|1925.5|1932|1926|1930.3|1924.3|21
1605233400000|2020-11-13 02:10:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|3
1605233700000|2020-11-13 02:15:00|1931.1|1925.1|1931.3|1925.3|1931.3|1925.3|1930.9|1924.9|4
1605234000000|2020-11-13 02:20:00|1931.5|1925.5|1931.3|1925.3|1931.9|1925.9|1931.3|1925.3|4
1605234300000|2020-11-13 02:25:00|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1605234600000|2020-11-13 02:30:00|1930.9|1924.9|1931.3|1925.3|1931.3|1925.3|1930.3|1924.3|7
1605234900000|2020-11-13 02:35:00|1931.4|1925.4|1933.5|1927.5|1933.5|1927.5|1930.5|1924.5|18
1605235200000|2020-11-13 02:40:00|1933.3|1927.3|1933.8|1927.8|1934.6|1928.6|1933.3|1927.3|14
1605235500000|2020-11-13 02:45:00|1933.5|1927.5|1930.5|1924.5|1933.5|1927.5|1930.5|1924.5|19
1605235800000|2020-11-13 02:50:00|1930.6|1924.6|1931.8|1925.8|1931.8|1925.8|1930.5|1924.5|13
1605236100000|2020-11-13 02:55:00|1931.6|1925.6|1931.3|1925.3|1932|1926|1931.3|1925.3|11
1605236400000|2020-11-13 03:00:00|1931.1|1925.1|1931.3|1925.3|1931.6|1925.6|1931.1|1925.1|8
1605236700000|2020-11-13 03:05:00|1930.3|1924.3|1931.4|1925.4|1931.5|1925.5|1930.3|1924.3|5
1605237000000|2020-11-13 03:10:00|1931.3|1925.3|1931.8|1925.8|1931.8|1925.8|1931.1|1925.1|43
1605237300000|2020-11-13 03:15:00|1932|1926|1933|1927|1933.8|1927.8|1932|1926|20
1605237600000|2020-11-13 03:20:00|1933.3|1927.3|1934.8|1928.8|1934.8|1928.8|1933.1|1927.1|24
1605237900000|2020-11-13 03:25:00|1934.6|1928.6|1934|1928|1934.6|1928.6|1934|1928|5
1605238200000|2020-11-13 03:30:00|1933.1|1927.1|1933.5|1927.5|1933.5|1927.5|1933.1|1927.1|5
1605238500000|2020-11-13 03:35:00|1933.8|1927.8|1933.8|1927.8|1934|1928|1933.8|1927.8|4
1605239700000|2020-11-13 03:55:00|1933.3|1927.3|1933.5|1927.5|1933.5|1927.5|1932.9|1926.9|6
1605240000000|2020-11-13 04:00:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1605240600000|2020-11-13 04:10:00|1933.5|1927.5|1934|1928|1934|1928|1933.5|1927.5|3
1605242100000|2020-11-13 04:35:00|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.3|1928.3|5
1605242400000|2020-11-13 04:40:00|1934.3|1928.3|1934.4|1928.4|1934.4|1928.4|1934.3|1928.3|2
1605242700000|2020-11-13 04:45:00|1934.3|1928.3|1934.3|1928.3|1934.4|1928.4|1934.3|1928.3|3
1605243000000|2020-11-13 04:50:00|1934.4|1928.4|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|4
1605243300000|2020-11-13 04:55:00|1934.8|1928.8|1934.6|1928.6|1934.8|1928.8|1934.6|1928.6|2
1605243600000|2020-11-13 05:00:00|1934|1928|1934.5|1928.5|1934.5|1928.5|1934|1928|3
1605244200000|2020-11-13 05:10:00|1934.3|1928.3|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|2
1605245100000|2020-11-13 05:25:00|1934.3|1928.3|1934.3|1928.3|1934.3|1928.3|1934.3|1928.3|1
1605245400000|2020-11-13 05:30:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.3|1928.3|6
1605245700000|2020-11-13 05:35:00|1934.6|1928.6|1933.4|1927.4|1935.6|1929.6|1933.4|1927.4|36
1605246000000|2020-11-13 05:40:00|1933.5|1927.5|1932.9|1926.9|1933.5|1927.5|1932.9|1926.9|4
1605246300000|2020-11-13 05:45:00|1933.3|1927.3|1934.5|1928.5|1934.5|1928.5|1933.3|1927.3|18
1605246600000|2020-11-13 05:50:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1934.3|1928.3|12
1605246900000|2020-11-13 05:55:00|1935.4|1929.4|1934.9|1928.9|1935.5|1929.5|1934.4|1928.4|17
1605247200000|2020-11-13 06:00:00|1934.8|1928.8|1935.5|1929.5|1935.5|1929.5|1933.8|1927.8|28
1605247500000|2020-11-13 06:05:00|1935.4|1929.4|1935.8|1929.8|1935.8|1929.8|1934.9|1928.9|13
1605247800000|2020-11-13 06:10:00|1935.4|1929.4|1935.5|1929.5|1935.8|1929.8|1935.4|1929.4|6
1605248100000|2020-11-13 06:15:00|1935.6|1929.6|1935.3|1929.3|1935.9|1929.9|1934.5|1928.5|9
1605248400000|2020-11-13 06:20:00|1935.5|1929.5|1935.9|1929.9|1935.9|1929.9|1935.5|1929.5|6
1605248700000|2020-11-13 06:25:00|1935.6|1929.6|1936.5|1930.5|1936.5|1930.5|1935.5|1929.5|7
1605249000000|2020-11-13 06:30:00|1936.6|1930.6|1936.9|1930.9|1937.6|1931.6|1936.6|1930.6|11
1605249300000|2020-11-13 06:35:00|1937|1931|1936.8|1930.8|1937.3|1931.3|1936.8|1930.8|9
1605249600000|2020-11-13 06:40:00|1936.9|1930.9|1939.3|1933.3|1939.8|1933.8|1936.9|1930.9|25
1605249900000|2020-11-13 06:45:00|1939.8|1933.8|1941|1935|1943.3|1937.3|1939.8|1933.8|23
1605250200000|2020-11-13 06:50:00|1941.3|1935.3|1940.6|1934.6|1942.3|1936.3|1940.5|1934.5|16
1605250500000|2020-11-13 06:55:00|1940.8|1934.8|1941|1935|1941.8|1935.8|1940.5|1934.5|13
1605250800000|2020-11-13 07:00:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940.5|1934.5|6
1605251100000|2020-11-13 07:05:00|1940.3|1934.3|1941|1935|1941.5|1935.5|1939.8|1933.8|11
1605251400000|2020-11-13 07:10:00|1941.3|1935.3|1941.5|1935.5|1941.8|1935.8|1941|1935|8
1605251700000|2020-11-13 07:15:00|1942|1936|1940.6|1934.6|1942|1936|1940|1934|26
1605252000000|2020-11-13 07:20:00|1940.8|1934.8|1941|1935|1941.5|1935.5|1940.8|1934.8|8
1605252300000|2020-11-13 07:25:00|1940.8|1934.8|1940.8|1934.8|1941.3|1935.3|1940.8|1934.8|5
1605252600000|2020-11-13 07:30:00|1940.6|1934.6|1941.3|1935.3|1941.5|1935.5|1939.9|1933.9|13
1605252900000|2020-11-13 07:35:00|1941.5|1935.5|1940.5|1934.5|1941.8|1935.8|1940.5|1934.5|7
1605253200000|2020-11-13 07:40:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1939.9|1933.9|5
1605253500000|2020-11-13 07:45:00|1940|1934|1940.5|1934.5|1940.8|1934.8|1940|1934|5
1605253800000|2020-11-13 07:50:00|1940.3|1934.3|1941.5|1935.5|1941.8|1935.8|1940.3|1934.3|7
1605254100000|2020-11-13 07:55:00|1941.3|1935.3|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|3
1605254400000|2020-11-13 08:00:00|1941.5|1935.5|1942|1936|1942.3|1936.3|1939.5|1933.5|31
1605254700000|2020-11-13 08:05:00|1941.8|1935.8|1940.3|1934.3|1941.8|1935.8|1939.8|1933.8|23
1605255000000|2020-11-13 08:10:00|1940.8|1934.8|1941.3|1935.3|1941.3|1935.3|1940.8|1934.8|5
1605255300000|2020-11-13 08:15:00|1940.8|1934.8|1940.3|1934.3|1940.8|1934.8|1939.8|1933.8|16
1605255600000|2020-11-13 08:20:00|1940.5|1934.5|1939.3|1933.3|1940.8|1934.8|1939.3|1933.3|8
1605255900000|2020-11-13 08:25:00|1938.8|1932.8|1938.3|1932.3|1939|1933|1937.3|1931.3|15
1605256200000|2020-11-13 08:30:00|1938|1932|1937.8|1931.8|1938.5|1932.5|1937.3|1931.3|17
1605256500000|2020-11-13 08:35:00|1938.3|1932.3|1937.8|1931.8|1938.8|1932.8|1937.8|1931.8|29
1605256800000|2020-11-13 08:40:00|1938.3|1932.3|1937.8|1931.8|1938.8|1932.8|1937.8|1931.8|21
1605257100000|2020-11-13 08:45:00|1937.5|1931.5|1938.8|1932.8|1938.8|1932.8|1936.8|1930.8|13
1605257400000|2020-11-13 08:50:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|4
1605257700000|2020-11-13 08:55:00|1938.3|1932.3|1937.3|1931.3|1938.3|1932.3|1936.5|1930.5|19
1605258000000|2020-11-13 09:00:00|1937.5|1931.5|1939.8|1933.8|1940|1934|1937.5|1931.5|20
1605258300000|2020-11-13 09:05:00|1939.3|1933.3|1939.8|1933.8|1940|1934|1939.3|1933.3|4
1605258600000|2020-11-13 09:10:00|1939.5|1933.5|1938.3|1932.3|1939.5|1933.5|1937.8|1931.8|8
1605258900000|2020-11-13 09:15:00|1938.5|1932.5|1939.3|1933.3|1939.5|1933.5|1937.8|1931.8|16
1605259200000|2020-11-13 09:20:00|1939|1933|1940.8|1934.8|1941.3|1935.3|1938.3|1932.3|24
1605259500000|2020-11-13 09:25:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|6
1605259800000|2020-11-13 09:30:00|1939.5|1933.5|1939.5|1933.5|1940.8|1934.8|1939.3|1933.3|15
1605260100000|2020-11-13 09:35:00|1939.8|1933.8|1937.8|1931.8|1939.8|1933.8|1937.8|1931.8|7
1605260400000|2020-11-13 09:40:00|1938.3|1932.3|1938.8|1932.8|1938.8|1932.8|1937.8|1931.8|8
1605260700000|2020-11-13 09:45:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1605261000000|2020-11-13 09:50:00|1939.5|1933.5|1940.3|1934.3|1940.8|1934.8|1939.5|1933.5|11
1605261300000|2020-11-13 09:55:00|1940.5|1934.5|1939.3|1933.3|1941|1935|1938.8|1932.8|18
1605261600000|2020-11-13 10:00:00|1939.5|1933.5|1938.3|1932.3|1939.8|1933.8|1938.3|1932.3|19
1605261900000|2020-11-13 10:05:00|1938.8|1932.8|1938.3|1932.3|1938.8|1932.8|1937.8|1931.8|9
1605262200000|2020-11-13 10:10:00|1938.5|1932.5|1939|1933|1939|1933|1938.3|1932.3|11
1605262500000|2020-11-13 10:15:00|1938.8|1932.8|1940.5|1934.5|1940.5|1934.5|1938.5|1932.5|8
1605262800000|2020-11-13 10:20:00|1940.8|1934.8|1939.8|1933.8|1941.3|1935.3|1938.8|1932.8|14
1605263100000|2020-11-13 10:25:00|1939.5|1933.5|1938.8|1932.8|1939.5|1933.5|1938.3|1932.3|17
1605263400000|2020-11-13 10:30:00|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1936.3|1930.3|21
1605263700000|2020-11-13 10:35:00|1937.3|1931.3|1937.3|1931.3|1938|1932|1937.3|1931.3|13
1605264000000|2020-11-13 10:40:00|1937.5|1931.5|1938|1932|1938|1932|1937.3|1931.3|6
1605264300000|2020-11-13 10:45:00|1937.8|1931.8|1936.8|1930.8|1937.8|1931.8|1936.8|1930.8|8
1605264600000|2020-11-13 10:50:00|1936.5|1930.5|1937.3|1931.3|1937.3|1931.3|1936.3|1930.3|7
1605264900000|2020-11-13 10:55:00|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.8|1931.8|3
1605265200000|2020-11-13 11:00:00|1938|1932|1937|1931|1938|1932|1937|1931|9
1605265500000|2020-11-13 11:05:00|1936.8|1930.8|1937.8|1931.8|1937.8|1931.8|1936.5|1930.5|7
1605265800000|2020-11-13 11:10:00|1938|1932|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|7
1605266100000|2020-11-13 11:15:00|1938|1932|1937.8|1931.8|1938.3|1932.3|1936.5|1930.5|14
1605266400000|2020-11-13 11:20:00|1938|1932|1937.8|1931.8|1938|1932|1937.8|1931.8|4
1605266700000|2020-11-13 11:25:00|1938|1932|1938.5|1932.5|1938.5|1932.5|1938|1932|5
1605267000000|2020-11-13 11:30:00|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|2
1605267300000|2020-11-13 11:35:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|4
1605267600000|2020-11-13 11:40:00|1938.8|1932.8|1938.5|1932.5|1940.5|1934.5|1938.5|1932.5|15
1605267900000|2020-11-13 11:45:00|1938.8|1932.8|1940.5|1934.5|1940.5|1934.5|1938.8|1932.8|15
1605268200000|2020-11-13 11:50:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940|1934|19
1605268500000|2020-11-13 11:55:00|1940.3|1934.3|1941|1935|1941|1935|1940.3|1934.3|8
1605268800000|2020-11-13 12:00:00|1941.3|1935.3|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|3
1605269100000|2020-11-13 12:05:00|1941.5|1935.5|1940.5|1934.5|1941.5|1935.5|1940.5|1934.5|9
1605269400000|2020-11-13 12:10:00|1940.3|1934.3|1937.5|1931.5|1940.3|1934.3|1937.3|1931.3|24
1605269700000|2020-11-13 12:15:00|1937.8|1931.8|1938.8|1932.8|1939.3|1933.3|1936.8|1930.8|24
1605270000000|2020-11-13 12:20:00|1938.5|1932.5|1938.8|1932.8|1939.5|1933.5|1938.5|1932.5|19
1605270300000|2020-11-13 12:25:00|1939|1933|1938.8|1932.8|1939.3|1933.3|1938.8|1932.8|10
1605270600000|2020-11-13 12:30:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1938.8|1932.8|8
1605270900000|2020-11-13 12:35:00|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939.3|1933.3|4
1605271200000|2020-11-13 12:40:00|1939.5|1933.5|1940.8|1934.8|1941.3|1935.3|1939.3|1933.3|13
1605271500000|2020-11-13 12:45:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.3|1932.3|33
1605271800000|2020-11-13 12:50:00|1939|1933|1939.8|1933.8|1940.3|1934.3|1939|1933|20
1605272100000|2020-11-13 12:55:00|1939.5|1933.5|1937.5|1931.5|1940.3|1934.3|1936|1930|76
1605272400000|2020-11-13 13:00:00|1938.3|1932.3|1940.8|1934.8|1941|1935|1938.3|1932.3|66
1605272700000|2020-11-13 13:05:00|1941|1935|1940.3|1934.3|1941.3|1935.3|1940.3|1934.3|17
1605273000000|2020-11-13 13:10:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.8|1934.8|17
1605273300000|2020-11-13 13:15:00|1941.5|1935.5|1940.5|1934.5|1941.8|1935.8|1940.3|1934.3|25
1605273600000|2020-11-13 13:20:00|1940.8|1934.8|1939.3|1933.3|1941|1935|1938.8|1932.8|23
1605273900000|2020-11-13 13:25:00|1939.5|1933.5|1940|1934|1940.3|1934.3|1939|1933|25
1605274200000|2020-11-13 13:30:00|1939.8|1933.8|1936.8|1930.8|1939.8|1933.8|1936.3|1930.3|26
1605274500000|2020-11-13 13:35:00|1936.5|1930.5|1938.3|1932.3|1938.8|1932.8|1936.5|1930.5|25
1605274800000|2020-11-13 13:40:00|1938|1932|1936.8|1930.8|1938.3|1932.3|1936.8|1930.8|16
1605275100000|2020-11-13 13:45:00|1937.3|1931.3|1937.8|1931.8|1938.3|1932.3|1937|1931|21
1605275400000|2020-11-13 13:50:00|1937.5|1931.5|1938.3|1932.3|1938.5|1932.5|1937.5|1931.5|22
1605275700000|2020-11-13 13:55:00|1938.5|1932.5|1939.3|1933.3|1939.3|1933.3|1938.5|1932.5|10
1605276000000|2020-11-13 14:00:00|1939.5|1933.5|1940.3|1934.3|1940.8|1934.8|1939.5|1933.5|15
1605276300000|2020-11-13 14:05:00|1940.5|1934.5|1939.8|1933.8|1940.8|1934.8|1939.8|1933.8|12
1605276600000|2020-11-13 14:10:00|1939.3|1933.3|1940.3|1934.3|1940.5|1934.5|1939|1933|9
1605276900000|2020-11-13 14:15:00|1940|1934|1939.8|1933.8|1940.3|1934.3|1938.8|1932.8|13
1605277200000|2020-11-13 14:20:00|1940|1934|1940.5|1934.5|1940.8|1934.8|1940|1934|5
1605277500000|2020-11-13 14:25:00|1940.3|1934.3|1941|1935|1941.8|1935.8|1940|1934|23
1605277800000|2020-11-13 14:30:00|1941.3|1935.3|1941.8|1935.8|1942.8|1936.8|1941|1935|31
1605278100000|2020-11-13 14:35:00|1942|1936|1942.8|1936.8|1942.8|1936.8|1941.3|1935.3|24
1605278400000|2020-11-13 14:40:00|1943.3|1937.3|1943.8|1937.8|1944.8|1938.8|1943.3|1937.3|13
1605278700000|2020-11-13 14:45:00|1943.5|1937.5|1944.8|1938.8|1944.8|1938.8|1943.5|1937.5|11
1605279000000|2020-11-13 14:50:00|1944.5|1938.5|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|3
1605279300000|2020-11-13 14:55:00|1943.5|1937.5|1943.3|1937.3|1943.5|1937.5|1942.8|1936.8|20
1605279600000|2020-11-13 15:00:00|1943.5|1937.5|1945|1939|1945.5|1939.5|1943.3|1937.3|23
1605279900000|2020-11-13 15:05:00|1944.8|1938.8|1946.3|1940.3|1946.3|1940.3|1944|1938|25
1605280200000|2020-11-13 15:10:00|1946|1940|1945.8|1939.8|1946.3|1940.3|1945.5|1939.5|24
1605280500000|2020-11-13 15:15:00|1946|1940|1944.8|1938.8|1946.3|1940.3|1944.5|1938.5|12
1605280800000|2020-11-13 15:20:00|1944.3|1938.3|1942.3|1936.3|1944.3|1938.3|1941.8|1935.8|57
1605281100000|2020-11-13 15:25:00|1942.5|1936.5|1941.8|1935.8|1944|1938|1941.8|1935.8|35
1605281400000|2020-11-13 15:30:00|1942|1936|1940.3|1934.3|1943.8|1937.8|1940.3|1934.3|41
1605281700000|2020-11-13 15:35:00|1940.5|1934.5|1939.3|1933.3|1940.8|1934.8|1939.3|1933.3|31
1605282000000|2020-11-13 15:40:00|1939|1933|1940.8|1934.8|1940.8|1934.8|1938.5|1932.5|39
1605282300000|2020-11-13 15:45:00|1941.8|1935.8|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|62
1605282600000|2020-11-13 15:50:00|1943.8|1937.8|1942|1936|1944|1938|1941.5|1935.5|25
1605282900000|2020-11-13 15:55:00|1941.8|1935.8|1942.3|1936.3|1942.8|1936.8|1940.3|1934.3|49
1605283200000|2020-11-13 16:00:00|1942|1936|1942.3|1936.3|1943.5|1937.5|1942|1936|22
1605283500000|2020-11-13 16:05:00|1942.5|1936.5|1943.5|1937.5|1943.5|1937.5|1942.3|1936.3|18
1605283800000|2020-11-13 16:10:00|1943.8|1937.8|1941|1935|1943.8|1937.8|1940.8|1934.8|22
1605284100000|2020-11-13 16:15:00|1941.3|1935.3|1940.8|1934.8|1941.3|1935.3|1940.3|1934.3|25
1605284400000|2020-11-13 16:20:00|1940.3|1934.3|1935.5|1929.5|1940.8|1934.8|1934.8|1928.8|37
1605284700000|2020-11-13 16:25:00|1935.8|1929.8|1934.3|1928.3|1935.8|1929.8|1934|1928|23
1605285000000|2020-11-13 16:30:00|1934|1928|1937.3|1931.3|1938.5|1932.5|1932.3|1926.3|130
1605285300000|2020-11-13 16:35:00|1936.8|1930.8|1935.8|1929.8|1937.3|1931.3|1935.3|1929.3|21
1605285600000|2020-11-13 16:40:00|1936.3|1930.3|1935.5|1929.5|1936.3|1930.3|1935.3|1929.3|27
1605285900000|2020-11-13 16:45:00|1935.3|1929.3|1935.8|1929.8|1935.8|1929.8|1935.3|1929.3|11
1605286200000|2020-11-13 16:50:00|1936|1930|1935.3|1929.3|1936.3|1930.3|1935.3|1929.3|12
1605286500000|2020-11-13 16:55:00|1935|1929|1932.3|1926.3|1935|1929|1932.3|1926.3|18
1605286800000|2020-11-13 17:00:00|1931.8|1925.8|1933.5|1927.5|1933.5|1927.5|1931.8|1925.8|11
1605287100000|2020-11-13 17:05:00|1933.8|1927.8|1933.8|1927.8|1934|1928|1933.5|1927.5|9
1605287400000|2020-11-13 17:10:00|1934.3|1928.3|1934.8|1928.8|1934.8|1928.8|1934.3|1928.3|3
1605287700000|2020-11-13 17:15:00|1935|1929|1935.3|1929.3|1935.3|1929.3|1934.8|1928.8|4
1605288600000|2020-11-13 17:30:00|1934.5|1928.5|1936.5|1930.5|1936.5|1930.5|1934.5|1928.5|8
1605288900000|2020-11-13 17:35:00|1937.3|1931.3|1937.8|1931.8|1937.8|1931.8|1937.3|1931.3|2
1605289200000|2020-11-13 17:40:00|1937.5|1931.5|1937.8|1931.8|1938|1932|1936.8|1930.8|9
1605289500000|2020-11-13 17:45:00|1937.5|1931.5|1937.3|1931.3|1937.8|1931.8|1936.5|1930.5|13
1605289800000|2020-11-13 17:50:00|1937.5|1931.5|1938.3|1932.3|1938.3|1932.3|1937|1931|6
1605290100000|2020-11-13 17:55:00|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.5|1931.5|4
1605488400000|2020-11-16 01:00:00|1939.5|1927.5|1941|1935|1941|1935|1939.5|1927.5|11
1605488700000|2020-11-16 01:05:00|1940.8|1934.8|1941|1935|1941|1935|1940.3|1934.3|10
1605489000000|2020-11-16 01:10:00|1941.1|1935.1|1941.5|1935.5|1941.5|1935.5|1941|1935|7
1605489300000|2020-11-16 01:15:00|1941.6|1935.6|1942.6|1936.6|1942.6|1936.6|1941.6|1935.6|8
1605489600000|2020-11-16 01:20:00|1942.4|1936.4|1943.4|1937.4|1943.6|1937.6|1942.1|1936.1|11
1605489900000|2020-11-16 01:25:00|1943.3|1937.3|1943.4|1937.4|1943.5|1937.5|1942.9|1936.9|15
1605490200000|2020-11-16 01:30:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.6|1936.6|13
1605490500000|2020-11-16 01:35:00|1943.1|1937.1|1943.4|1937.4|1943.6|1937.6|1943|1937|13
1605490800000|2020-11-16 01:40:00|1942.8|1936.8|1943|1937|1943.1|1937.1|1942.8|1936.8|3
1605491100000|2020-11-16 01:45:00|1943.1|1937.1|1943.8|1937.8|1943.8|1937.8|1942.9|1936.9|7
1605491400000|2020-11-16 01:50:00|1943.9|1937.9|1944|1938|1944.4|1938.4|1943.8|1937.8|6
1605491700000|2020-11-16 01:55:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1
1605492000000|2020-11-16 02:00:00|1944.3|1938.3|1946|1940|1946|1940|1944.3|1938.3|34
1605492300000|2020-11-16 02:05:00|1945.9|1939.9|1947.8|1941.8|1948|1942|1945.9|1939.9|25
1605492600000|2020-11-16 02:10:00|1947.9|1941.9|1947.8|1941.8|1948|1942|1947.8|1941.8|11
1605492900000|2020-11-16 02:15:00|1947.5|1941.5|1946.6|1940.6|1947.6|1941.6|1946.6|1940.6|9
1605493500000|2020-11-16 02:25:00|1946.3|1940.3|1946.1|1940.1|1946.3|1940.3|1946.1|1940.1|2
1605493800000|2020-11-16 02:30:00|1946.3|1940.3|1947.4|1941.4|1947.5|1941.5|1946.3|1940.3|8
1605494100000|2020-11-16 02:35:00|1947.3|1941.3|1947.1|1941.1|1947.6|1941.6|1946.1|1940.1|30
1605494400000|2020-11-16 02:40:00|1947.6|1941.6|1947.5|1941.5|1947.6|1941.6|1946.9|1940.9|24
1605494700000|2020-11-16 02:45:00|1947.6|1941.6|1946.8|1940.8|1947.8|1941.8|1946.6|1940.6|32
1605495000000|2020-11-16 02:50:00|1947|1941|1946.8|1940.8|1947.5|1941.5|1946.3|1940.3|41
1605495300000|2020-11-16 02:55:00|1946.6|1940.6|1947|1941|1947|1941|1945.8|1939.8|40
1605495600000|2020-11-16 03:00:00|1946.8|1940.8|1946.1|1940.1|1947|1941|1946.1|1940.1|26
1605495900000|2020-11-16 03:05:00|1946.3|1940.3|1944.3|1938.3|1946.5|1940.5|1943.6|1937.6|59
1605496200000|2020-11-16 03:10:00|1944.4|1938.4|1943.5|1937.5|1944.5|1938.5|1943.1|1937.1|38
1605496500000|2020-11-16 03:15:00|1943.6|1937.6|1943.4|1937.4|1943.9|1937.9|1943.1|1937.1|22
1605496800000|2020-11-16 03:20:00|1943.6|1937.6|1943.8|1937.8|1944.3|1938.3|1942.9|1936.9|18
1605497100000|2020-11-16 03:25:00|1943.6|1937.6|1944.3|1938.3|1944.3|1938.3|1943.5|1937.5|7
1605497400000|2020-11-16 03:30:00|1944|1938|1944|1938|1944|1938|1943.9|1937.9|3
1605497700000|2020-11-16 03:35:00|1943.9|1937.9|1943.8|1937.8|1943.9|1937.9|1943.8|1937.8|2
1605498000000|2020-11-16 03:40:00|1943.6|1937.6|1944.5|1938.5|1944.5|1938.5|1943.6|1937.6|3
1605498300000|2020-11-16 03:45:00|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1605498600000|2020-11-16 03:50:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1605498900000|2020-11-16 03:55:00|1945.3|1939.3|1945.9|1939.9|1945.9|1939.9|1945.3|1939.3|3
1605499800000|2020-11-16 04:10:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1605500100000|2020-11-16 04:15:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1605501000000|2020-11-16 04:30:00|1944.8|1938.8|1945.1|1939.1|1945.1|1939.1|1944.8|1938.8|3
1605501300000|2020-11-16 04:35:00|1945.4|1939.4|1945.5|1939.5|1945.5|1939.5|1945.4|1939.4|2
1605501600000|2020-11-16 04:40:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1605501900000|2020-11-16 04:45:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1605502200000|2020-11-16 04:50:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1605502800000|2020-11-16 05:00:00|1946|1940|1946|1940|1946.1|1940.1|1946|1940|3
1605503100000|2020-11-16 05:05:00|1945.9|1939.9|1946.4|1940.4|1946.5|1940.5|1945.9|1939.9|6
1605503400000|2020-11-16 05:10:00|1946.5|1940.5|1947.4|1941.4|1947.4|1941.4|1946.5|1940.5|6
1605503700000|2020-11-16 05:15:00|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.8|1940.8|6
1605504000000|2020-11-16 05:20:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605504300000|2020-11-16 05:25:00|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1605504600000|2020-11-16 05:30:00|1946.8|1940.8|1946|1940|1946.9|1940.9|1945.8|1939.8|17
1605504900000|2020-11-16 05:35:00|1946.3|1940.3|1943.3|1937.3|1946.3|1940.3|1943.3|1937.3|24
1605505200000|2020-11-16 05:40:00|1943.4|1937.4|1942.6|1936.6|1944.3|1938.3|1942.3|1936.3|14
1605505500000|2020-11-16 05:45:00|1942.5|1936.5|1940.8|1934.8|1942.5|1936.5|1940.3|1934.3|16
1605505800000|2020-11-16 05:50:00|1940.6|1934.6|1942|1936|1942|1936|1940.3|1934.3|14
1605506100000|2020-11-16 05:55:00|1941.8|1935.8|1943|1937|1943|1937|1941.8|1935.8|9
1605506400000|2020-11-16 06:00:00|1942.8|1936.8|1942.3|1936.3|1942.8|1936.8|1942.3|1936.3|6
1605507000000|2020-11-16 06:10:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1940.5|1934.5|14
1605507300000|2020-11-16 06:15:00|1942.5|1936.5|1943|1937|1943|1937|1942.5|1936.5|5
1605507600000|2020-11-16 06:20:00|1943.3|1937.3|1943.3|1937.3|1943.9|1937.9|1943.3|1937.3|6
1605507900000|2020-11-16 06:25:00|1943.6|1937.6|1943.8|1937.8|1944|1938|1943.6|1937.6|4
1605508200000|2020-11-16 06:30:00|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1942|1936|22
1605508500000|2020-11-16 06:35:00|1943.8|1937.8|1942|1936|1944|1938|1942|1936|25
1605508800000|2020-11-16 06:40:00|1941.9|1935.9|1943.1|1937.1|1943.1|1937.1|1941.5|1935.5|11
1605509100000|2020-11-16 06:45:00|1943.5|1937.5|1944.9|1938.9|1945|1939|1943.5|1937.5|11
1605509400000|2020-11-16 06:50:00|1944.8|1938.8|1945.4|1939.4|1945.5|1939.5|1944.3|1938.3|13
1605509700000|2020-11-16 06:55:00|1945|1939|1944.8|1938.8|1945.1|1939.1|1943.5|1937.5|14
1605510000000|2020-11-16 07:00:00|1944.6|1938.6|1942.4|1936.4|1944.9|1938.9|1942|1936|24
1605510300000|2020-11-16 07:05:00|1942.3|1936.3|1941|1935|1942.5|1936.5|1941|1935|14
1605510600000|2020-11-16 07:10:00|1941.3|1935.3|1941.8|1935.8|1942.1|1936.1|1941.3|1935.3|21
1605510900000|2020-11-16 07:15:00|1941.5|1935.5|1941.8|1935.8|1942.5|1936.5|1940.8|1934.8|16
1605511200000|2020-11-16 07:20:00|1942|1936|1944.8|1938.8|1945.1|1939.1|1942|1936|22
1605511500000|2020-11-16 07:25:00|1944.5|1938.5|1944.9|1938.9|1945.8|1939.8|1944.5|1938.5|12
1605511800000|2020-11-16 07:30:00|1945|1939|1946.3|1940.3|1946.3|1940.3|1944.9|1938.9|10
1605512100000|2020-11-16 07:35:00|1946.5|1940.5|1945.4|1939.4|1946.8|1940.8|1945.1|1939.1|27
1605512400000|2020-11-16 07:40:00|1944.9|1938.9|1944.8|1938.8|1945.1|1939.1|1944.3|1938.3|24
1605512700000|2020-11-16 07:45:00|1944.9|1938.9|1946|1940|1946|1940|1944.9|1938.9|6
1605513000000|2020-11-16 07:50:00|1946.3|1940.3|1946.6|1940.6|1946.6|1940.6|1946|1940|6
1605513300000|2020-11-16 07:55:00|1946.9|1940.9|1947.3|1941.3|1947.8|1941.8|1946.8|1940.8|15
1605513600000|2020-11-16 08:00:00|1947.5|1941.5|1947.5|1941.5|1948.8|1942.8|1946|1940|26
1605513900000|2020-11-16 08:05:00|1947.8|1941.8|1948.3|1942.3|1948.3|1942.3|1947.5|1941.5|5
1605514200000|2020-11-16 08:10:00|1948|1942|1946.8|1940.8|1948.3|1942.3|1946.5|1940.5|20
1605514500000|2020-11-16 08:15:00|1947|1941|1945.8|1939.8|1947.5|1941.5|1945|1939|20
1605514800000|2020-11-16 08:20:00|1946|1940|1945|1939|1946.5|1940.5|1945|1939|13
1605515100000|2020-11-16 08:25:00|1944.8|1938.8|1945.8|1939.8|1945.8|1939.8|1944.3|1938.3|20
1605515400000|2020-11-16 08:30:00|1945.5|1939.5|1946.5|1940.5|1946.8|1940.8|1945.3|1939.3|16
1605515700000|2020-11-16 08:35:00|1946.3|1940.3|1946.5|1940.5|1947.3|1941.3|1946|1940|24
1605516000000|2020-11-16 08:40:00|1946.8|1940.8|1947.8|1941.8|1948|1942|1946.8|1940.8|15
1605516300000|2020-11-16 08:45:00|1948|1942|1946.3|1940.3|1948|1942|1945.5|1939.5|14
1605516600000|2020-11-16 08:50:00|1946|1940|1943.3|1937.3|1946.3|1940.3|1943.3|1937.3|10
1605516900000|2020-11-16 08:55:00|1943.5|1937.5|1945.8|1939.8|1946|1940|1943.5|1937.5|23
1605517200000|2020-11-16 09:00:00|1946|1940|1947.8|1941.8|1947.8|1941.8|1946|1940|12
1605517500000|2020-11-16 09:05:00|1947.5|1941.5|1947.8|1941.8|1948|1942|1947.3|1941.3|16
1605517800000|2020-11-16 09:10:00|1947.3|1941.3|1947.8|1941.8|1947.8|1941.8|1946.3|1940.3|15
1605518100000|2020-11-16 09:15:00|1948|1942|1946|1940|1948|1942|1945.8|1939.8|13
1605518400000|2020-11-16 09:20:00|1945.8|1939.8|1946.3|1940.3|1946.5|1940.5|1945.3|1939.3|7
1605518700000|2020-11-16 09:25:00|1946.5|1940.5|1946.3|1940.3|1948|1942|1945.8|1939.8|17
1605519000000|2020-11-16 09:30:00|1946|1940|1946.8|1940.8|1946.8|1940.8|1945.3|1939.3|17
1605519300000|2020-11-16 09:35:00|1946.5|1940.5|1946.5|1940.5|1946.8|1940.8|1945.8|1939.8|28
1605519600000|2020-11-16 09:40:00|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.3|1939.3|21
1605519900000|2020-11-16 09:45:00|1946.3|1940.3|1947|1941|1947.3|1941.3|1946|1940|12
1605520200000|2020-11-16 09:50:00|1946.8|1940.8|1945.8|1939.8|1947|1941|1945.5|1939.5|10
1605520500000|2020-11-16 09:55:00|1945.5|1939.5|1946.3|1940.3|1947|1941|1945.5|1939.5|17
1605520800000|2020-11-16 10:00:00|1946.5|1940.5|1946.3|1940.3|1946.8|1940.8|1946.3|1940.3|7
1605521100000|2020-11-16 10:05:00|1946.5|1940.5|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|13
1605521400000|2020-11-16 10:10:00|1946.8|1940.8|1947.3|1941.3|1947.3|1941.3|1946.8|1940.8|3
1605521700000|2020-11-16 10:15:00|1947.5|1941.5|1946.5|1940.5|1947.5|1941.5|1946.5|1940.5|14
1605522000000|2020-11-16 10:20:00|1947|1941|1946.5|1940.5|1947.3|1941.3|1946.5|1940.5|9
1605522300000|2020-11-16 10:25:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1945.8|1939.8|5
1605522600000|2020-11-16 10:30:00|1945.8|1939.8|1946.3|1940.3|1946.3|1940.3|1945.5|1939.5|12
1605522900000|2020-11-16 10:35:00|1945.8|1939.8|1942.5|1936.5|1945.8|1939.8|1942.5|1936.5|30
1605523200000|2020-11-16 10:40:00|1943.3|1937.3|1941.8|1935.8|1943.8|1937.8|1941.3|1935.3|16
1605523500000|2020-11-16 10:45:00|1942.5|1936.5|1942.8|1936.8|1944.3|1938.3|1942.3|1936.3|33
1605523800000|2020-11-16 10:50:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1941.8|1935.8|7
1605524100000|2020-11-16 10:55:00|1942.5|1936.5|1942.3|1936.3|1942.5|1936.5|1941.8|1935.8|6
1605524400000|2020-11-16 11:00:00|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|3
1605524700000|2020-11-16 11:05:00|1942.3|1936.3|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|2
1605525000000|2020-11-16 11:10:00|1942.8|1936.8|1944|1938|1944.5|1938.5|1942.5|1936.5|21
1605525300000|2020-11-16 11:15:00|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1
1605525600000|2020-11-16 11:20:00|1944.5|1938.5|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|2
1605525900000|2020-11-16 11:25:00|1944.5|1938.5|1944.3|1938.3|1944.5|1938.5|1944.3|1938.3|6
1605526200000|2020-11-16 11:30:00|1944|1938|1942.8|1936.8|1944|1938|1942.8|1936.8|6
1605526500000|2020-11-16 11:35:00|1942.3|1936.3|1940.8|1934.8|1942.5|1936.5|1940.3|1934.3|17
1605526800000|2020-11-16 11:40:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1939.8|1933.8|8
1605527100000|2020-11-16 11:45:00|1940.5|1934.5|1941|1935|1941.5|1935.5|1940.5|1934.5|11
1605527400000|2020-11-16 11:50:00|1940.8|1934.8|1941.3|1935.3|1942|1936|1940.3|1934.3|32
1605527700000|2020-11-16 11:55:00|1941.5|1935.5|1943.4|1937.4|1944|1938|1941.3|1935.3|80
1605528000000|2020-11-16 12:00:00|1942.9|1936.9|1942.1|1936.1|1943.4|1937.4|1942.1|1936.1|11
1605528300000|2020-11-16 12:05:00|1941.6|1935.6|1940.6|1934.6|1941.6|1935.6|1940.1|1934.1|14
1605528600000|2020-11-16 12:10:00|1940.4|1934.4|1941.4|1935.4|1941.9|1935.9|1939.6|1933.6|28
1605528900000|2020-11-16 12:15:00|1941.6|1935.6|1941.6|1935.6|1942.6|1936.6|1941.6|1935.6|15
1605529200000|2020-11-16 12:20:00|1941.9|1935.9|1939.4|1933.4|1942.1|1936.1|1939.4|1933.4|16
1605529500000|2020-11-16 12:25:00|1939.6|1933.6|1940.6|1934.6|1941.4|1935.4|1939.4|1933.4|39
1605529800000|2020-11-16 12:30:00|1940.9|1934.9|1942.9|1936.9|1942.9|1936.9|1940.9|1934.9|13
1605530100000|2020-11-16 12:35:00|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.6|1936.6|8
1605530400000|2020-11-16 12:40:00|1943.1|1937.1|1945.4|1939.4|1945.4|1939.4|1942.6|1936.6|14
1605530700000|2020-11-16 12:45:00|1945.1|1939.1|1944.4|1938.4|1945.1|1939.1|1943.1|1937.1|16
1605531000000|2020-11-16 12:50:00|1944.6|1938.6|1947.3|1941.3|1948.1|1942.1|1944.4|1938.4|48
1605531300000|2020-11-16 12:55:00|1947.5|1941.5|1950.3|1944.3|1951.3|1945.3|1947.5|1941.5|85
1605531600000|2020-11-16 13:00:00|1949.8|1943.8|1950.5|1944.5|1950.8|1944.8|1948|1942|77
1605531900000|2020-11-16 13:05:00|1950.8|1944.8|1947.8|1941.8|1950.8|1944.8|1946.8|1940.8|70
1605532200000|2020-11-16 13:10:00|1947.5|1941.5|1948|1942|1949.5|1943.5|1947.3|1941.3|40
1605532500000|2020-11-16 13:15:00|1948.3|1942.3|1949|1943|1949.3|1943.3|1947.8|1941.8|26
1605532800000|2020-11-16 13:20:00|1948.8|1942.8|1948.8|1942.8|1950|1944|1948.8|1942.8|24
1605533100000|2020-11-16 13:25:00|1949|1943|1949|1943|1949|1943|1947.5|1941.5|28
1605533400000|2020-11-16 13:30:00|1949.3|1943.3|1948.8|1942.8|1950.8|1944.8|1948.5|1942.5|47
1605533700000|2020-11-16 13:35:00|1949|1943|1949.5|1943.5|1950|1944|1948.8|1942.8|19
1605534000000|2020-11-16 13:40:00|1949.3|1943.3|1948.3|1942.3|1949.5|1943.5|1948.3|1942.3|27
1605534300000|2020-11-16 13:45:00|1948|1942|1948.3|1942.3|1949|1943|1947.3|1941.3|48
1605534600000|2020-11-16 13:50:00|1948.5|1942.5|1949.3|1943.3|1949.3|1943.3|1947.5|1941.5|22
1605534900000|2020-11-16 13:55:00|1949.5|1943.5|1949|1943|1949.8|1943.8|1949|1943|11
1605535200000|2020-11-16 14:00:00|1948.8|1942.8|1948.8|1942.8|1949.5|1943.5|1948.5|1942.5|29
1605535500000|2020-11-16 14:05:00|1949|1943|1949|1943|1949|1943|1949|1943|1
1605535800000|2020-11-16 14:10:00|1949.3|1943.3|1949.8|1943.8|1950.3|1944.3|1949|1943|17
1605536100000|2020-11-16 14:15:00|1949.3|1943.3|1947.8|1941.8|1949.3|1943.3|1947.3|1941.3|20
1605536400000|2020-11-16 14:20:00|1947.5|1941.5|1946.8|1940.8|1947.5|1941.5|1946.5|1940.5|15
1605536700000|2020-11-16 14:25:00|1947|1941|1947.8|1941.8|1947.8|1941.8|1947|1941|7
1605537000000|2020-11-16 14:30:00|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1947.3|1941.3|16
1605537300000|2020-11-16 14:35:00|1947.5|1941.5|1949.3|1943.3|1949.5|1943.5|1947.3|1941.3|18
1605537600000|2020-11-16 14:40:00|1949.5|1943.5|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|8
1605537900000|2020-11-16 14:45:00|1949.5|1943.5|1949.8|1943.8|1949.8|1943.8|1948.5|1942.5|21
1605538200000|2020-11-16 14:50:00|1950|1944|1947.3|1941.3|1950.3|1944.3|1947.3|1941.3|33
1605538500000|2020-11-16 14:55:00|1947|1941|1945|1939|1947.8|1941.8|1944.8|1938.8|55
1605538800000|2020-11-16 15:00:00|1945.3|1939.3|1946.8|1940.8|1947|1941|1945.3|1939.3|40
1605539100000|2020-11-16 15:05:00|1946.5|1940.5|1949.8|1943.8|1950.3|1944.3|1946|1940|46
1605539400000|2020-11-16 15:10:00|1949.5|1943.5|1951.8|1945.8|1952|1946|1948.8|1942.8|26
1605539700000|2020-11-16 15:15:00|1952|1946|1952|1946|1952.5|1946.5|1951.8|1945.8|17
1605540000000|2020-11-16 15:20:00|1952.3|1946.3|1951.8|1945.8|1952.8|1946.8|1951.8|1945.8|15
1605540300000|2020-11-16 15:25:00|1952|1946|1952.5|1946.5|1952.8|1946.8|1951.8|1945.8|25
1605540600000|2020-11-16 15:30:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|12
1605540900000|2020-11-16 15:35:00|1953|1947|1960|1954|1960.8|1954.8|1952.8|1946.8|64
1605541200000|2020-11-16 15:40:00|1959.8|1953.8|1958.8|1952.8|1960.3|1954.3|1958.5|1952.5|30
1605541500000|2020-11-16 15:45:00|1959|1953|1958|1952|1959.8|1953.8|1957.8|1951.8|30
1605541800000|2020-11-16 15:50:00|1957.5|1951.5|1955|1949|1958.5|1952.5|1952.3|1946.3|68
1605542100000|2020-11-16 15:55:00|1954.8|1948.8|1953.8|1947.8|1956.5|1950.5|1953.3|1947.3|36
1605542400000|2020-11-16 16:00:00|1953.5|1947.5|1948.3|1942.3|1954.3|1948.3|1948.3|1942.3|28
1605542700000|2020-11-16 16:05:00|1948|1942|1948.8|1942.8|1950.3|1944.3|1947.8|1941.8|47
1605543000000|2020-11-16 16:10:00|1948.3|1942.3|1947.3|1941.3|1949.8|1943.8|1947.3|1941.3|46
1605543300000|2020-11-16 16:15:00|1947.5|1941.5|1944.8|1938.8|1947.5|1941.5|1944.5|1938.5|36
1605543600000|2020-11-16 16:20:00|1945|1939|1946.5|1940.5|1947.8|1941.8|1944.8|1938.8|23
1605543900000|2020-11-16 16:25:00|1946.8|1940.8|1948|1942|1949.3|1943.3|1946.8|1940.8|44
1605544200000|2020-11-16 16:30:00|1948.3|1942.3|1959.3|1953.3|1959.5|1953.5|1947.3|1941.3|110
1605544500000|2020-11-16 16:35:00|1958.8|1952.8|1955.5|1949.5|1958.8|1952.8|1955.3|1949.3|36
1605544800000|2020-11-16 16:40:00|1955.8|1949.8|1955|1949|1955.8|1949.8|1952.3|1946.3|24
1605545100000|2020-11-16 16:45:00|1955.3|1949.3|1954.5|1948.5|1956.3|1950.3|1954|1948|16
1605545400000|2020-11-16 16:50:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1954|1948|5
1605545700000|2020-11-16 16:55:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|4
1605546000000|2020-11-16 17:00:00|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954.3|1948.3|2
1605546300000|2020-11-16 17:05:00|1954|1948|1952.5|1946.5|1954.8|1948.8|1952.3|1946.3|12
1605546600000|2020-11-16 17:10:00|1952.8|1946.8|1953.8|1947.8|1953.8|1947.8|1952.8|1946.8|8
1605546900000|2020-11-16 17:15:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1954|1948|8
1605547200000|2020-11-16 17:20:00|1955.3|1949.3|1952.8|1946.8|1955.5|1949.5|1952.5|1946.5|15
1605547500000|2020-11-16 17:25:00|1953|1947|1953|1947|1953.3|1947.3|1953|1947|3
1605548100000|2020-11-16 17:35:00|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1605548400000|2020-11-16 17:40:00|1952.8|1946.8|1954|1948|1954|1948|1952.3|1946.3|11
1605548700000|2020-11-16 17:45:00|1954.5|1948.5|1955.3|1949.3|1955.3|1949.3|1954.5|1948.5|4
1605549000000|2020-11-16 17:50:00|1955|1949|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|11
1605549300000|2020-11-16 17:55:00|1954.8|1948.8|1954|1948|1954.8|1948.8|1953|1947|11
1605574800000|2020-11-17 01:00:00|1951.8|1945.8|1950.9|1944.9|1951.8|1945.8|1950.5|1944.5|31
1605575100000|2020-11-17 01:05:00|1951.1|1945.1|1951.8|1945.8|1952|1946|1950.5|1944.5|10
1605575400000|2020-11-17 01:10:00|1952|1946|1953.8|1947.8|1954.1|1948.1|1952|1946|19
1605575700000|2020-11-17 01:15:00|1953.6|1947.6|1953|1947|1954.9|1948.9|1953|1947|13
1605576000000|2020-11-17 01:20:00|1953.3|1947.3|1952.8|1946.8|1954.8|1948.8|1952.5|1946.5|11
1605576300000|2020-11-17 01:25:00|1953|1947|1952.8|1946.8|1953|1947|1952.8|1946.8|2
1605576600000|2020-11-17 01:30:00|1952.5|1946.5|1951.3|1945.3|1952.5|1946.5|1950.5|1944.5|10
1605577200000|2020-11-17 01:40:00|1951.5|1945.5|1952.3|1946.3|1952.3|1946.3|1951.5|1945.5|3
1605577500000|2020-11-17 01:45:00|1953|1947|1953.5|1947.5|1953.6|1947.6|1953|1947|4
1605577800000|2020-11-17 01:50:00|1953.6|1947.6|1954|1948|1954|1948|1953.6|1947.6|3
1605578100000|2020-11-17 01:55:00|1954.3|1948.3|1954.5|1948.5|1954.6|1948.6|1954.3|1948.3|4
1605578400000|2020-11-17 02:00:00|1954.3|1948.3|1955.3|1949.3|1955.3|1949.3|1954|1948|8
1605578700000|2020-11-17 02:05:00|1955.4|1949.4|1955.6|1949.6|1956.1|1950.1|1954.8|1948.8|12
1605579000000|2020-11-17 02:10:00|1955.5|1949.5|1955.5|1949.5|1956.5|1950.5|1954.3|1948.3|29
1605579900000|2020-11-17 02:25:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|6
1605580200000|2020-11-17 02:30:00|1956.1|1950.1|1956.5|1950.5|1956.6|1950.6|1955|1949|20
1605580500000|2020-11-17 02:35:00|1956.6|1950.6|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|4
1605580800000|2020-11-17 02:40:00|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|3
1605581100000|2020-11-17 02:45:00|1956.3|1950.3|1956.5|1950.5|1957|1951|1956.3|1950.3|10
1605581400000|2020-11-17 02:50:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1605581700000|2020-11-17 02:55:00|1956.3|1950.3|1956.3|1950.3|1956.8|1950.8|1955.9|1949.9|16
1605582000000|2020-11-17 03:00:00|1956.4|1950.4|1957.8|1951.8|1957.9|1951.9|1956.4|1950.4|6
1605582600000|2020-11-17 03:10:00|1957|1951|1958.4|1952.4|1958.4|1952.4|1957|1951|6
1605582900000|2020-11-17 03:15:00|1958.3|1952.3|1958.1|1952.1|1958.4|1952.4|1957.9|1951.9|10
1605583200000|2020-11-17 03:20:00|1958.4|1952.4|1957.9|1951.9|1958.4|1952.4|1957.6|1951.6|5
1605583500000|2020-11-17 03:25:00|1957.1|1951.1|1957|1951|1957.1|1951.1|1957|1951|2
1605583800000|2020-11-17 03:30:00|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1605584100000|2020-11-17 03:35:00|1956.6|1950.6|1957|1951|1957|1951|1956.6|1950.6|3
1605586200000|2020-11-17 04:10:00|1956.5|1950.5|1955.6|1949.6|1956.5|1950.5|1955.6|1949.6|5
1605586800000|2020-11-17 04:20:00|1955.4|1949.4|1955.5|1949.5|1955.5|1949.5|1955.4|1949.4|2
1605587700000|2020-11-17 04:35:00|1955|1949|1954.6|1948.6|1955|1949|1954.6|1948.6|4
1605588300000|2020-11-17 04:45:00|1954.9|1948.9|1955|1949|1955|1949|1954.9|1948.9|2
1605589200000|2020-11-17 05:00:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605590100000|2020-11-17 05:15:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1605590400000|2020-11-17 05:20:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605590700000|2020-11-17 05:25:00|1954.6|1948.6|1953.8|1947.8|1954.6|1948.6|1953.8|1947.8|3
1605591000000|2020-11-17 05:30:00|1954|1948|1955.1|1949.1|1955.1|1949.1|1953.8|1947.8|10
1605591300000|2020-11-17 05:35:00|1954.3|1948.3|1954|1948|1954.4|1948.4|1954|1948|4
1605591600000|2020-11-17 05:40:00|1953.8|1947.8|1954.8|1948.8|1955|1949|1953.3|1947.3|18
1605591900000|2020-11-17 05:45:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1953.3|1947.3|12
1605592200000|2020-11-17 05:50:00|1954.3|1948.3|1955.6|1949.6|1955.6|1949.6|1954.3|1948.3|14
1605592500000|2020-11-17 05:55:00|1955.8|1949.8|1955.6|1949.6|1956.1|1950.1|1955|1949|11
1605592800000|2020-11-17 06:00:00|1955|1949|1955.3|1949.3|1955.5|1949.5|1954.6|1948.6|12
1605593100000|2020-11-17 06:05:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1953.5|1947.5|15
1605593400000|2020-11-17 06:10:00|1954.6|1948.6|1955.3|1949.3|1955.5|1949.5|1954.5|1948.5|7
1605593700000|2020-11-17 06:15:00|1955|1949|1954.3|1948.3|1955|1949|1954.1|1948.1|9
1605594000000|2020-11-17 06:20:00|1954.5|1948.5|1954.5|1948.5|1955|1949|1954.5|1948.5|9
1605594300000|2020-11-17 06:25:00|1954.3|1948.3|1953.6|1947.6|1954.3|1948.3|1953.5|1947.5|6
1605594600000|2020-11-17 06:30:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|5
1605594900000|2020-11-17 06:35:00|1953.3|1947.3|1953.4|1947.4|1953.6|1947.6|1953|1947|6
1605595200000|2020-11-17 06:40:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1605595500000|2020-11-17 06:45:00|1953|1947|1952.5|1946.5|1953|1947|1952.1|1946.1|9
1605595800000|2020-11-17 06:50:00|1952.8|1946.8|1953.3|1947.3|1953.5|1947.5|1952.8|1946.8|16
1605596100000|2020-11-17 06:55:00|1953.5|1947.5|1954|1948|1954.1|1948.1|1953.5|1947.5|5
1605596700000|2020-11-17 07:05:00|1954.1|1948.1|1954|1948|1954.1|1948.1|1954|1948|2
1605597300000|2020-11-17 07:15:00|1952.9|1946.9|1952.5|1946.5|1952.9|1946.9|1952.4|1946.4|4
1605597900000|2020-11-17 07:25:00|1952.4|1946.4|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|4
1605598200000|2020-11-17 07:30:00|1952.6|1946.6|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|5
1605598500000|2020-11-17 07:35:00|1952.8|1946.8|1953.8|1947.8|1953.8|1947.8|1952.6|1946.6|7
1605598800000|2020-11-17 07:40:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1953.1|1947.1|7
1605599100000|2020-11-17 07:45:00|1953.8|1947.8|1954|1948|1954.9|1948.9|1953.8|1947.8|6
1605599400000|2020-11-17 07:50:00|1954.3|1948.3|1955|1949|1955.1|1949.1|1953.1|1947.1|10
1605599700000|2020-11-17 07:55:00|1955.3|1949.3|1955.8|1949.8|1956.8|1950.8|1955.3|1949.3|18
1605600000000|2020-11-17 08:00:00|1955.5|1949.5|1956.8|1950.8|1957|1951|1953.8|1947.8|36
1605600300000|2020-11-17 08:05:00|1956.5|1950.5|1957.3|1951.3|1957.5|1951.5|1956.3|1950.3|29
1605600600000|2020-11-17 08:10:00|1957|1951|1958.8|1952.8|1959.8|1953.8|1956.8|1950.8|24
1605600900000|2020-11-17 08:15:00|1959|1953|1959.3|1953.3|1959.8|1953.8|1958.8|1952.8|19
1605601200000|2020-11-17 08:20:00|1959.5|1953.5|1959.3|1953.3|1960|1954|1959.3|1953.3|8
1605601500000|2020-11-17 08:25:00|1959.5|1953.5|1958.8|1952.8|1959.5|1953.5|1958.8|1952.8|4
1605601800000|2020-11-17 08:30:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.3|1952.3|8
1605602100000|2020-11-17 08:35:00|1959.5|1953.5|1960.8|1954.8|1961.3|1955.3|1959.3|1953.3|10
1605602400000|2020-11-17 08:40:00|1961.3|1955.3|1963.8|1957.8|1964|1958|1960.8|1954.8|28
1605602700000|2020-11-17 08:45:00|1964|1958|1965.8|1959.8|1967.3|1961.3|1964|1958|14
1605603000000|2020-11-17 08:50:00|1965.3|1959.3|1965.8|1959.8|1966|1960|1965.3|1959.3|7
1605603300000|2020-11-17 08:55:00|1966.3|1960.3|1966.5|1960.5|1967.3|1961.3|1966|1960|13
1605603600000|2020-11-17 09:00:00|1966.8|1960.8|1969.5|1963.5|1970.3|1964.3|1966.3|1960.3|32
1605603900000|2020-11-17 09:05:00|1969.3|1963.3|1969.5|1963.5|1969.8|1963.8|1968.3|1962.3|21
1605604200000|2020-11-17 09:10:00|1969.3|1963.3|1970.8|1964.8|1970.8|1964.8|1969.3|1963.3|13
1605604500000|2020-11-17 09:15:00|1971|1965|1972|1966|1972|1966|1970.8|1964.8|10
1605604800000|2020-11-17 09:20:00|1971.8|1965.8|1971.5|1965.5|1972|1966|1970.3|1964.3|19
1605605100000|2020-11-17 09:25:00|1971.8|1965.8|1974.3|1968.3|1974.5|1968.5|1971.8|1965.8|13
1605605400000|2020-11-17 09:30:00|1973|1967|1974.3|1968.3|1975|1969|1973|1967|18
1605605700000|2020-11-17 09:35:00|1974.5|1968.5|1971.3|1965.3|1974.8|1968.8|1971.3|1965.3|18
1605606000000|2020-11-17 09:40:00|1971.5|1965.5|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|7
1605606300000|2020-11-17 09:45:00|1971.5|1965.5|1969.8|1963.8|1971.8|1965.8|1969.8|1963.8|9
1605606600000|2020-11-17 09:50:00|1970|1964|1968.8|1962.8|1970.5|1964.5|1968.8|1962.8|16
1605606900000|2020-11-17 09:55:00|1968.3|1962.3|1967|1961|1968.8|1962.8|1966.3|1960.3|22
1605607200000|2020-11-17 10:00:00|1966.8|1960.8|1966.8|1960.8|1967|1961|1966.5|1960.5|6
1605607500000|2020-11-17 10:05:00|1966.5|1960.5|1964.8|1958.8|1966.8|1960.8|1964.8|1958.8|25
1605607800000|2020-11-17 10:10:00|1965|1959|1965|1959|1965.3|1959.3|1964.8|1958.8|6
1605608100000|2020-11-17 10:15:00|1964.8|1958.8|1961.5|1955.5|1964.8|1958.8|1961.5|1955.5|16
1605608400000|2020-11-17 10:20:00|1961|1955|1959.8|1953.8|1961|1955|1959.3|1953.3|41
1605608700000|2020-11-17 10:25:00|1960|1954|1959.3|1953.3|1960|1954|1958.3|1952.3|16
1605609000000|2020-11-17 10:30:00|1959.5|1953.5|1962|1956|1962.3|1956.3|1959.3|1953.3|21
1605609300000|2020-11-17 10:35:00|1962.3|1956.3|1962.5|1956.5|1963|1957|1962.3|1956.3|24
1605609600000|2020-11-17 10:40:00|1962.3|1956.3|1961.5|1955.5|1963|1957|1961|1955|19
1605609900000|2020-11-17 10:45:00|1961.3|1955.3|1963|1957|1963.3|1957.3|1961.3|1955.3|23
1605610200000|2020-11-17 10:50:00|1962.8|1956.8|1964|1958|1964|1958|1962.8|1956.8|11
1605610500000|2020-11-17 10:55:00|1963.8|1957.8|1965|1959|1965|1959|1963.8|1957.8|10
1605610800000|2020-11-17 11:00:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964.3|1958.3|6
1605611100000|2020-11-17 11:05:00|1965|1959|1965.5|1959.5|1966|1960|1965|1959|16
1605611400000|2020-11-17 11:10:00|1965.3|1959.3|1966|1960|1966|1960|1965.3|1959.3|6
1605611700000|2020-11-17 11:15:00|1966.3|1960.3|1967|1961|1967|1961|1966|1960|4
1605612000000|2020-11-17 11:20:00|1966.8|1960.8|1966.3|1960.3|1968|1962|1966|1960|12
1605612300000|2020-11-17 11:25:00|1966.5|1960.5|1965.8|1959.8|1966.8|1960.8|1965.5|1959.5|7
1605612600000|2020-11-17 11:30:00|1966|1960|1967|1961|1967|1961|1966|1960|4
1605612900000|2020-11-17 11:35:00|1967.3|1961.3|1968|1962|1968|1962|1966.8|1960.8|23
1605613200000|2020-11-17 11:40:00|1967.8|1961.8|1967|1961|1967.8|1961.8|1967|1961|11
1605613500000|2020-11-17 11:45:00|1966.5|1960.5|1965.3|1959.3|1966.5|1960.5|1965.3|1959.3|9
1605613800000|2020-11-17 11:50:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1965|1959|3
1605614100000|2020-11-17 11:55:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1605614400000|2020-11-17 12:00:00|1965|1959|1965.3|1959.3|1965.5|1959.5|1965|1959|6
1605614700000|2020-11-17 12:05:00|1965.5|1959.5|1963.8|1957.8|1965.8|1959.8|1963.8|1957.8|22
1605615000000|2020-11-17 12:10:00|1963.3|1957.3|1964.5|1958.5|1964.5|1958.5|1963|1957|10
1605615300000|2020-11-17 12:15:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.8|1958.8|7
1605615600000|2020-11-17 12:20:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1963.8|1957.8|6
1605615900000|2020-11-17 12:25:00|1964.5|1958.5|1963.8|1957.8|1964.5|1958.5|1963.5|1957.5|5
1605616200000|2020-11-17 12:30:00|1964|1958|1964.5|1958.5|1964.8|1958.8|1964|1958|14
1605616500000|2020-11-17 12:35:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964|1958|9
1605616800000|2020-11-17 12:40:00|1963.8|1957.8|1964.8|1958.8|1965|1959|1963.5|1957.5|9
1605617100000|2020-11-17 12:45:00|1965|1959|1964.3|1958.3|1965|1959|1964.3|1958.3|4
1605617400000|2020-11-17 12:50:00|1964|1958|1967.3|1961.3|1967.3|1961.3|1963.3|1957.3|50
1605617700000|2020-11-17 12:55:00|1967|1961|1963|1957|1967.3|1961.3|1962.3|1956.3|97
1605618000000|2020-11-17 13:00:00|1963.3|1957.3|1966|1960|1966.5|1960.5|1963|1957|29
1605618300000|2020-11-17 13:05:00|1965.8|1959.8|1962.5|1956.5|1967.3|1961.3|1961.8|1955.8|48
1605618600000|2020-11-17 13:10:00|1962.8|1956.8|1965.5|1959.5|1965.8|1959.8|1962.8|1956.8|27
1605618900000|2020-11-17 13:15:00|1965.3|1959.3|1962.3|1956.3|1965.3|1959.3|1961.8|1955.8|65
1605619200000|2020-11-17 13:20:00|1962|1956|1961.5|1955.5|1963.3|1957.3|1960|1954|56
1605619500000|2020-11-17 13:25:00|1961.3|1955.3|1961.8|1955.8|1961.8|1955.8|1960|1954|29
1605619800000|2020-11-17 13:30:00|1961.5|1955.5|1961|1955|1962|1956|1960|1954|54
1605620100000|2020-11-17 13:35:00|1960.8|1954.8|1963.8|1957.8|1963.8|1957.8|1960.3|1954.3|34
1605620400000|2020-11-17 13:40:00|1963.5|1957.5|1964|1958|1964|1958|1961.8|1955.8|56
1605620700000|2020-11-17 13:45:00|1963.8|1957.8|1964.5|1958.5|1965|1959|1963.3|1957.3|34
1605621000000|2020-11-17 13:50:00|1965|1959|1964.5|1958.5|1966.3|1960.3|1963.8|1957.8|39
1605621300000|2020-11-17 13:55:00|1964.8|1958.8|1964.8|1958.8|1965|1959|1963.8|1957.8|21
1605621600000|2020-11-17 14:00:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1963.3|1957.3|31
1605621900000|2020-11-17 14:05:00|1964.3|1958.3|1965.8|1959.8|1965.8|1959.8|1963.8|1957.8|22
1605622200000|2020-11-17 14:10:00|1965.5|1959.5|1964.5|1958.5|1965.8|1959.8|1964|1958|25
1605622500000|2020-11-17 14:15:00|1964.3|1958.3|1964.3|1958.3|1964.8|1958.8|1964|1958|27
1605622800000|2020-11-17 14:20:00|1964.5|1958.5|1965|1959|1965|1959|1964.3|1958.3|19
1605623100000|2020-11-17 14:25:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.8|1958.8|10
1605623400000|2020-11-17 14:30:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.8|1957.8|22
1605623700000|2020-11-17 14:35:00|1963.5|1957.5|1963.3|1957.3|1963.8|1957.8|1962.3|1956.3|18
1605624000000|2020-11-17 14:40:00|1963|1957|1965|1959|1965.3|1959.3|1962.8|1956.8|19
1605624300000|2020-11-17 14:45:00|1964.5|1958.5|1964.3|1958.3|1964.5|1958.5|1962.5|1956.5|20
1605624600000|2020-11-17 14:50:00|1964|1958|1964.3|1958.3|1964.5|1958.5|1963.3|1957.3|12
1605624900000|2020-11-17 14:55:00|1964.5|1958.5|1965|1959|1965.3|1959.3|1964.3|1958.3|18
1605625200000|2020-11-17 15:00:00|1964.8|1958.8|1966.8|1960.8|1967.5|1961.5|1964.8|1958.8|42
1605625500000|2020-11-17 15:05:00|1966.5|1960.5|1968.8|1962.8|1968.8|1962.8|1966.3|1960.3|31
1605625800000|2020-11-17 15:10:00|1969|1963|1969.8|1963.8|1970.3|1964.3|1968.8|1962.8|28
1605626400000|2020-11-17 15:20:00|1970|1964|1971|1965|1972.5|1966.5|1969.8|1963.8|61
1605626700000|2020-11-17 15:25:00|1971.3|1965.3|1971.8|1965.8|1972.3|1966.3|1970.5|1964.5|38
1605627000000|2020-11-17 15:30:00|1972|1966|1970.3|1964.3|1972|1966|1969|1963|33
1605627300000|2020-11-17 15:35:00|1969.8|1963.8|1968.8|1962.8|1970|1964|1967.8|1961.8|33
1605627600000|2020-11-17 15:40:00|1969|1963|1969|1963|1969.8|1963.8|1968.5|1962.5|28
1605627900000|2020-11-17 15:45:00|1969.3|1963.3|1969.3|1963.3|1970.8|1964.8|1968.8|1962.8|28
1605628200000|2020-11-17 15:50:00|1970.5|1964.5|1972|1966|1972.5|1966.5|1970.5|1964.5|26
1605628500000|2020-11-17 15:55:00|1971.8|1965.8|1974|1968|1974.3|1968.3|1970.5|1964.5|86
1605628800000|2020-11-17 16:00:00|1973.8|1967.8|1972.8|1966.8|1974.3|1968.3|1972.5|1966.5|41
1605629100000|2020-11-17 16:05:00|1973|1967|1973.8|1967.8|1974.8|1968.8|1973|1967|59
1605629400000|2020-11-17 16:10:00|1974|1968|1972.8|1966.8|1974|1968|1972.3|1966.3|18
1605629700000|2020-11-17 16:15:00|1973|1967|1972.3|1966.3|1973|1967|1971.8|1965.8|22
1605630000000|2020-11-17 16:20:00|1972|1966|1973.5|1967.5|1973.5|1967.5|1971.5|1965.5|15
1605630300000|2020-11-17 16:25:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1972.5|1966.5|16
1605630600000|2020-11-17 16:30:00|1974|1968|1980.5|1974.5|1984.5|1978.5|1974|1968|135
1605630900000|2020-11-17 16:35:00|1980.3|1974.3|1981.5|1975.5|1981.5|1975.5|1978.3|1972.3|48
1605631200000|2020-11-17 16:40:00|1982|1976|1981.5|1975.5|1982.8|1976.8|1980.8|1974.8|36
1605631500000|2020-11-17 16:45:00|1981.3|1975.3|1981.8|1975.8|1982.5|1976.5|1981|1975|29
1605631800000|2020-11-17 16:50:00|1981.5|1975.5|1982.3|1976.3|1982.8|1976.8|1981.3|1975.3|22
1605632100000|2020-11-17 16:55:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|11
1605632400000|2020-11-17 17:00:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1982|1976|2
1605632700000|2020-11-17 17:05:00|1981|1975|1979.8|1973.8|1981|1975|1979.3|1973.3|12
1605633000000|2020-11-17 17:10:00|1979.5|1973.5|1979.8|1973.8|1980|1974|1979.5|1973.5|6
1605633300000|2020-11-17 17:15:00|1980|1974|1980|1974|1980.3|1974.3|1979.8|1973.8|8
1605633600000|2020-11-17 17:20:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1605634500000|2020-11-17 17:35:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1605634800000|2020-11-17 17:40:00|1980|1974|1979.3|1973.3|1980|1974|1979.3|1973.3|6
1605635100000|2020-11-17 17:45:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1605635400000|2020-11-17 17:50:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1605635700000|2020-11-17 17:55:00|1978.5|1972.5|1978.5|1972.5|1979|1973|1978.5|1972.5|7
1605661200000|2020-11-18 01:00:00|1980.5|1974.5|1980.6|1974.6|1981.5|1975.5|1980|1974|21
1605661500000|2020-11-18 01:05:00|1980.8|1974.8|1980.8|1974.8|1981.3|1975.3|1980.6|1974.6|8
1605661800000|2020-11-18 01:10:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|17
1605662400000|2020-11-18 01:20:00|1979.4|1973.4|1979|1973|1979.4|1973.4|1979|1973|3
1605662700000|2020-11-18 01:25:00|1978.9|1972.9|1978.5|1972.5|1979|1973|1978.5|1972.5|8
1605663000000|2020-11-18 01:30:00|1978.3|1972.3|1976.9|1970.9|1978.8|1972.8|1975.9|1969.9|31
1605663300000|2020-11-18 01:35:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976|1970|10
1605663600000|2020-11-18 01:40:00|1976.6|1970.6|1976.4|1970.4|1978|1972|1976.1|1970.1|13
1605663900000|2020-11-18 01:45:00|1976.8|1970.8|1977.4|1971.4|1977.5|1971.5|1976.1|1970.1|9
1605664200000|2020-11-18 01:50:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|5
1605664500000|2020-11-18 01:55:00|1977|1971|1977.5|1971.5|1977.5|1971.5|1977|1971|7
1605664800000|2020-11-18 02:00:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.8|1971.8|16
1605665100000|2020-11-18 02:05:00|1978.3|1972.3|1978.3|1972.3|1978.8|1972.8|1978|1972|19
1605665400000|2020-11-18 02:10:00|1978.8|1972.8|1978.5|1972.5|1978.8|1972.8|1978.3|1972.3|10
1605665700000|2020-11-18 02:15:00|1978.6|1972.6|1979.4|1973.4|1980|1974|1978.6|1972.6|8
1605666000000|2020-11-18 02:20:00|1979.3|1973.3|1978.6|1972.6|1979.3|1973.3|1978.6|1972.6|4
1605666300000|2020-11-18 02:25:00|1978.9|1972.9|1979.3|1973.3|1979.5|1973.5|1978.9|1972.9|5
1605666600000|2020-11-18 02:30:00|1979.5|1973.5|1979.5|1973.5|1980.5|1974.5|1979.5|1973.5|22
1605666900000|2020-11-18 02:35:00|1979.8|1973.8|1981|1975|1982.4|1976.4|1979.8|1973.8|38
1605667200000|2020-11-18 02:40:00|1981.1|1975.1|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|14
1605667500000|2020-11-18 02:45:00|1981|1975|1980.9|1974.9|1982|1976|1980.8|1974.8|15
1605667800000|2020-11-18 02:50:00|1981|1975|1981|1975|1981.5|1975.5|1980.8|1974.8|18
1605668100000|2020-11-18 02:55:00|1980.8|1974.8|1981|1975|1981.1|1975.1|1980.5|1974.5|18
1605668400000|2020-11-18 03:00:00|1981.1|1975.1|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|10
1605668700000|2020-11-18 03:05:00|1981|1975|1981.9|1975.9|1982.5|1976.5|1981|1975|15
1605669000000|2020-11-18 03:10:00|1981.8|1975.8|1982.4|1976.4|1983|1977|1981.8|1975.8|16
1605669300000|2020-11-18 03:15:00|1982.3|1976.3|1982.4|1976.4|1982.5|1976.5|1982.1|1976.1|6
1605669600000|2020-11-18 03:20:00|1982.5|1976.5|1982.8|1976.8|1983.3|1977.3|1982.4|1976.4|13
1605669900000|2020-11-18 03:25:00|1982.9|1976.9|1982.8|1976.8|1984.1|1978.1|1982.8|1976.8|20
1605670200000|2020-11-18 03:30:00|1982.9|1976.9|1983.3|1977.3|1984|1978|1982.9|1976.9|16
1605670500000|2020-11-18 03:35:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|6
1605670800000|2020-11-18 03:40:00|1983.1|1977.1|1982.8|1976.8|1983.1|1977.1|1982.8|1976.8|2
1605671400000|2020-11-18 03:50:00|1983|1977|1982.5|1976.5|1983.1|1977.1|1982.4|1976.4|6
1605671700000|2020-11-18 03:55:00|1982.4|1976.4|1982.8|1976.8|1982.8|1976.8|1982.4|1976.4|3
1605672000000|2020-11-18 04:00:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1605672300000|2020-11-18 04:05:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1605672600000|2020-11-18 04:10:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1605672900000|2020-11-18 04:15:00|1982.5|1976.5|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|3
1605673200000|2020-11-18 04:20:00|1982.4|1976.4|1982.3|1976.3|1982.4|1976.4|1982.3|1976.3|2
1605673500000|2020-11-18 04:25:00|1982.5|1976.5|1982.8|1976.8|1983.1|1977.1|1982.5|1976.5|7
1605674400000|2020-11-18 04:40:00|1983|1977|1982.5|1976.5|1983.5|1977.5|1982.5|1976.5|7
1605674700000|2020-11-18 04:45:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1605675600000|2020-11-18 05:00:00|1983.5|1977.5|1983.6|1977.6|1983.8|1977.8|1983.3|1977.3|5
1605675900000|2020-11-18 05:05:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1605676200000|2020-11-18 05:10:00|1982.3|1976.3|1982.3|1976.3|1982.8|1976.8|1982|1976|11
1605676500000|2020-11-18 05:15:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|12
1605676800000|2020-11-18 05:20:00|1982.1|1976.1|1982|1976|1982.6|1976.6|1982|1976|5
1605677100000|2020-11-18 05:25:00|1982.1|1976.1|1982.3|1976.3|1982.4|1976.4|1982.1|1976.1|3
1605677400000|2020-11-18 05:30:00|1982.1|1976.1|1982.8|1976.8|1982.9|1976.9|1982.1|1976.1|13
1605677700000|2020-11-18 05:35:00|1982.5|1976.5|1983.8|1977.8|1984.1|1978.1|1982.3|1976.3|26
1605678000000|2020-11-18 05:40:00|1984|1978|1983.8|1977.8|1984.1|1978.1|1983.8|1977.8|3
1605678300000|2020-11-18 05:45:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983|1977|9
1605678600000|2020-11-18 05:50:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983|1977|9
1605678900000|2020-11-18 05:55:00|1983.9|1977.9|1984.8|1978.8|1984.8|1978.8|1983.3|1977.3|22
1605679200000|2020-11-18 06:00:00|1984.5|1978.5|1985.6|1979.6|1986|1980|1984.5|1978.5|34
1605679500000|2020-11-18 06:05:00|1986.1|1980.1|1985.8|1979.8|1986.4|1980.4|1985.6|1979.6|13
1605679800000|2020-11-18 06:10:00|1985.5|1979.5|1985.6|1979.6|1985.8|1979.8|1985.3|1979.3|6
1605680100000|2020-11-18 06:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1605680400000|2020-11-18 06:20:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.3|1979.3|13
1605680700000|2020-11-18 06:25:00|1986.3|1980.3|1986.1|1980.1|1986.8|1980.8|1985.3|1979.3|17
1605681000000|2020-11-18 06:30:00|1986.4|1980.4|1987.3|1981.3|1987.3|1981.3|1986.3|1980.3|18
1605681300000|2020-11-18 06:35:00|1986.9|1980.9|1985.8|1979.8|1987.3|1981.3|1985.8|1979.8|13
1605681600000|2020-11-18 06:40:00|1985.5|1979.5|1985|1979|1985.5|1979.5|1983.3|1977.3|30
1605681900000|2020-11-18 06:45:00|1985.3|1979.3|1987.4|1981.4|1987.4|1981.4|1985.3|1979.3|15
1605682200000|2020-11-18 06:50:00|1987.3|1981.3|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|9
1605682500000|2020-11-18 06:55:00|1987.8|1981.8|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|24
1605682800000|2020-11-18 07:00:00|1987.8|1981.8|1988|1982|1988|1982|1987.3|1981.3|13
1605683100000|2020-11-18 07:05:00|1987.9|1981.9|1989.1|1983.1|1990.6|1984.6|1987.6|1981.6|23
1605683400000|2020-11-18 07:10:00|1989|1983|1990.8|1984.8|1991.8|1985.8|1989|1983|31
1605683700000|2020-11-18 07:15:00|1991.3|1985.3|1991.4|1985.4|1991.6|1985.6|1991|1985|11
1605684000000|2020-11-18 07:20:00|1991.3|1985.3|1989|1983|1991.3|1985.3|1987.8|1981.8|15
1605684300000|2020-11-18 07:25:00|1989.3|1983.3|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|16
1605684600000|2020-11-18 07:30:00|1989.8|1983.8|1991.8|1985.8|1992.1|1986.1|1989.8|1983.8|19
1605684900000|2020-11-18 07:35:00|1991.9|1985.9|1992.8|1986.8|1993.8|1987.8|1991.1|1985.1|42
1605685200000|2020-11-18 07:40:00|1993.3|1987.3|1992.4|1986.4|1993.8|1987.8|1991.5|1985.5|32
1605685500000|2020-11-18 07:45:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.1|1986.1|11
1605685800000|2020-11-18 07:50:00|1992.4|1986.4|1990.1|1984.1|1992.8|1986.8|1990.1|1984.1|22
1605686100000|2020-11-18 07:55:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1989|1983|27
1605686400000|2020-11-18 08:00:00|1989.3|1983.3|1990.8|1984.8|1991|1985|1988.5|1982.5|52
1605686700000|2020-11-18 08:05:00|1991|1985|1988.8|1982.8|1992.3|1986.3|1988.8|1982.8|37
1605687000000|2020-11-18 08:10:00|1989.3|1983.3|1990.8|1984.8|1990.8|1984.8|1989.3|1983.3|9
1605687300000|2020-11-18 08:15:00|1991|1985|1989.8|1983.8|1991|1985|1989.8|1983.8|17
1605687600000|2020-11-18 08:20:00|1990|1984|1990.8|1984.8|1991.5|1985.5|1989.8|1983.8|15
1605687900000|2020-11-18 08:25:00|1991|1985|1990.3|1984.3|1991.8|1985.8|1990.3|1984.3|23
1605688200000|2020-11-18 08:30:00|1990.5|1984.5|1992.3|1986.3|1993.8|1987.8|1990.5|1984.5|37
1605688500000|2020-11-18 08:35:00|1993.3|1987.3|1994|1988|1995.3|1989.3|1993.3|1987.3|33
1605688800000|2020-11-18 08:40:00|1994.3|1988.3|1991.8|1985.8|1994.5|1988.5|1991.8|1985.8|42
1605689100000|2020-11-18 08:45:00|1992|1986|1992.8|1986.8|1993|1987|1992|1986|14
1605689400000|2020-11-18 08:50:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|2
1605689700000|2020-11-18 08:55:00|1992.5|1986.5|1991|1985|1992.5|1986.5|1990.8|1984.8|19
1605690000000|2020-11-18 09:00:00|1991.3|1985.3|1988.8|1982.8|1992|1986|1988.8|1982.8|35
1605690300000|2020-11-18 09:05:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1989|1983|19
1605690600000|2020-11-18 09:10:00|1989.5|1983.5|1989.5|1983.5|1990|1984|1989.3|1983.3|12
1605690900000|2020-11-18 09:15:00|1989.8|1983.8|1991.5|1985.5|1991.5|1985.5|1989.8|1983.8|11
1605691200000|2020-11-18 09:20:00|1991.8|1985.8|1993.5|1987.5|1994.8|1988.8|1991.8|1985.8|28
1605691500000|2020-11-18 09:25:00|1993.3|1987.3|1994.3|1988.3|1995.8|1989.8|1993.3|1987.3|24
1605691800000|2020-11-18 09:30:00|1993.8|1987.8|1994.8|1988.8|1994.8|1988.8|1992.8|1986.8|12
1605692100000|2020-11-18 09:35:00|1995|1989|1992.3|1986.3|1995.5|1989.5|1992.3|1986.3|17
1605692400000|2020-11-18 09:40:00|1991.8|1985.8|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|32
1605692700000|2020-11-18 09:45:00|1992.3|1986.3|1991.8|1985.8|1992.8|1986.8|1991.3|1985.3|22
1605693000000|2020-11-18 09:50:00|1992|1986|1991.8|1985.8|1992.5|1986.5|1991.5|1985.5|10
1605693300000|2020-11-18 09:55:00|1992|1986|1989.8|1983.8|1992|1986|1989.5|1983.5|18
1605693600000|2020-11-18 10:00:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.3|1983.3|7
1605693900000|2020-11-18 10:05:00|1989.3|1983.3|1987.5|1981.5|1989.3|1983.3|1986.8|1980.8|18
1605694200000|2020-11-18 10:10:00|1987.3|1981.3|1988.5|1982.5|1989|1983|1986.8|1980.8|18
1605694500000|2020-11-18 10:15:00|1988.3|1982.3|1989|1983|1989.3|1983.3|1988|1982|23
1605694800000|2020-11-18 10:20:00|1989.3|1983.3|1989|1983|1989.8|1983.8|1987.8|1981.8|17
1605695100000|2020-11-18 10:25:00|1989.3|1983.3|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|6
1605695400000|2020-11-18 10:30:00|1990|1984|1990|1984|1990.3|1984.3|1989|1983|23
1605695700000|2020-11-18 10:35:00|1989.8|1983.8|1990.5|1984.5|1991|1985|1989.8|1983.8|11
1605696000000|2020-11-18 10:40:00|1990.3|1984.3|1991.3|1985.3|1991.5|1985.5|1990|1984|16
1605696300000|2020-11-18 10:45:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1991.3|1985.3|10
1605696900000|2020-11-18 10:55:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|6
1605697200000|2020-11-18 11:00:00|1993|1987|1994.3|1988.3|1994.3|1988.3|1993|1987|19
1605697500000|2020-11-18 11:05:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1992.5|1986.5|14
1605697800000|2020-11-18 11:10:00|1994.3|1988.3|1993.8|1987.8|1994.5|1988.5|1993.5|1987.5|8
1605698100000|2020-11-18 11:15:00|1994.8|1988.8|1995.8|1989.8|1997.3|1991.3|1994.8|1988.8|17
1605698400000|2020-11-18 11:20:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993|1987|13
1605698700000|2020-11-18 11:25:00|1993|1987|1992.3|1986.3|1993|1987|1991.5|1985.5|19
1605699000000|2020-11-18 11:30:00|1992.5|1986.5|1992.3|1986.3|1993|1987|1992.3|1986.3|19
1605699300000|2020-11-18 11:35:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|4
1605699600000|2020-11-18 11:40:00|1991|1985|1992.5|1986.5|1993.5|1987.5|1990.8|1984.8|17
1605699900000|2020-11-18 11:45:00|1992.3|1986.3|1993|1987|1993|1987|1992.3|1986.3|12
1605700200000|2020-11-18 11:50:00|1992.8|1986.8|1994.8|1988.8|1996.3|1990.3|1992.8|1986.8|22
1605700500000|2020-11-18 11:55:00|1995|1989|1993.8|1987.8|1995.3|1989.3|1993.8|1987.8|13
1605700800000|2020-11-18 12:00:00|1994|1988|1994.3|1988.3|1995.8|1989.8|1993.8|1987.8|30
1605701100000|2020-11-18 12:05:00|1994.5|1988.5|1993|1987|1994.8|1988.8|1992.5|1986.5|25
1605701400000|2020-11-18 12:10:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.3|1986.3|7
1605701700000|2020-11-18 12:15:00|1993|1987|1994.8|1988.8|1995.3|1989.3|1992.8|1986.8|15
1605702000000|2020-11-18 12:20:00|1995|1989|1996|1990|1996.8|1990.8|1995|1989|17
1605702300000|2020-11-18 12:25:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1995.8|1989.8|10
1605702600000|2020-11-18 12:30:00|1996.3|1990.3|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|7
1605702900000|2020-11-18 12:35:00|1996.3|1990.3|1997.3|1991.3|1997.3|1991.3|1996|1990|15
1605703200000|2020-11-18 12:40:00|1997.5|1991.5|1997.8|1991.8|1998.8|1992.8|1997|1991|35
1605703500000|2020-11-18 12:45:00|1998|1992|1997.3|1991.3|1998.5|1992.5|1996.8|1990.8|12
1605703800000|2020-11-18 12:50:00|1997.5|1991.5|1997.5|1991.5|1998.8|1992.8|1997.3|1991.3|26
1605704100000|2020-11-18 12:55:00|1997.8|1991.8|1998|1992|1998|1992|1995.5|1989.5|60
1605704400000|2020-11-18 13:00:00|1997.8|1991.8|1998.3|1992.3|1998.8|1992.8|1996.3|1990.3|42
1605704700000|2020-11-18 13:05:00|1998|1992|2000|1994|2000|1994|1998|1992|38
1605705000000|2020-11-18 13:10:00|1999.8|1993.8|1999.8|1993.8|2001|1995|1999.3|1993.3|29
1605705300000|2020-11-18 13:15:00|1999.3|1993.3|1996.5|1990.5|1999.8|1993.8|1996.5|1990.5|29
1605705600000|2020-11-18 13:20:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1996|1990|30
1605705900000|2020-11-18 13:25:00|1996|1990|1998.8|1992.8|1998.8|1992.8|1995.5|1989.5|30
1605706200000|2020-11-18 13:30:00|1998.5|1992.5|2000|1994|2000.3|1994.3|1998.3|1992.3|29
1605706500000|2020-11-18 13:35:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|17
1605706800000|2020-11-18 13:40:00|2000.5|1994.5|2001|1995|2001|1995|2000.3|1994.3|14
1605707100000|2020-11-18 13:45:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|26
1605707400000|2020-11-18 13:50:00|2000.3|1994.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|42
1605707700000|2020-11-18 13:55:00|1999.5|1993.5|1998|1992|1999.8|1993.8|1996.8|1990.8|50
1605708000000|2020-11-18 14:00:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1997.8|1991.8|54
1605708300000|2020-11-18 14:05:00|1998.3|1992.3|1996.8|1990.8|1998.5|1992.5|1996.5|1990.5|48
1605708600000|2020-11-18 14:10:00|1997|1991|1999.5|1993.5|1999.5|1993.5|1997|1991|25
1605708900000|2020-11-18 14:15:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1998.3|1992.3|16
1605709200000|2020-11-18 14:20:00|2000.3|1994.3|2000.3|1994.3|2000.5|1994.5|1999.3|1993.3|29
1605709500000|2020-11-18 14:25:00|2000.5|1994.5|2000.3|1994.3|2001|1995|1999.8|1993.8|25
1605709800000|2020-11-18 14:30:00|2000|1994|2000.8|1994.8|2001|1995|2000|1994|17
1605710100000|2020-11-18 14:35:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|10
1605710400000|2020-11-18 14:40:00|2000.8|1994.8|2000.8|1994.8|2001.3|1995.3|2000.5|1994.5|7
1605710700000|2020-11-18 14:45:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|11
1605711000000|2020-11-18 14:50:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|12
1605711300000|2020-11-18 14:55:00|2001|1995|2001.3|1995.3|2001.8|1995.8|2000.8|1994.8|13
1605711600000|2020-11-18 15:00:00|2001.5|1995.5|2001.3|1995.3|2003|1997|2001|1995|22
1605711900000|2020-11-18 15:05:00|2001|1995|2001.3|1995.3|2001.8|1995.8|2000.8|1994.8|12
1605712200000|2020-11-18 15:10:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|4
1605712500000|2020-11-18 15:15:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|11
1605712800000|2020-11-18 15:20:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|7
1605713100000|2020-11-18 15:25:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.3|1995.3|13
1605713400000|2020-11-18 15:30:00|2001.3|1995.3|2000.8|1994.8|2001.8|1995.8|1999|1993|23
1605713700000|2020-11-18 15:35:00|2001|1995|2000.3|1994.3|2001|1995|1999.8|1993.8|19
1605714000000|2020-11-18 15:40:00|2000.5|1994.5|2000|1994|2001.3|1995.3|2000|1994|19
1605714300000|2020-11-18 15:45:00|2000.3|1994.3|2002|1996|2002|1996|2000.3|1994.3|15
1605714600000|2020-11-18 15:50:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|11
1605714900000|2020-11-18 15:55:00|2002|1996|2002.3|1996.3|2002.8|1996.8|2001|1995|20
1605715200000|2020-11-18 16:00:00|2002|1996|2001.8|1995.8|2002|1996|2001.5|1995.5|8
1605715500000|2020-11-18 16:05:00|2001|1995|1998.3|1992.3|2001.8|1995.8|1998|1992|17
1605715800000|2020-11-18 16:10:00|1998.5|1992.5|1997.8|1991.8|1998.5|1992.5|1994.8|1988.8|49
1605716100000|2020-11-18 16:15:00|1998.3|1992.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|24
1605716400000|2020-11-18 16:20:00|1998.8|1992.8|1999.8|1993.8|1999.8|1993.8|1998.8|1992.8|9
1605716700000|2020-11-18 16:25:00|2000|1994|1999.5|1993.5|2000|1994|1998.8|1992.8|12
1605717000000|2020-11-18 16:30:00|1999.8|1993.8|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|68
1605717300000|2020-11-18 16:35:00|1999.5|1993.5|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|13
1605717600000|2020-11-18 16:40:00|1999.8|1993.8|1998|1992|1999.8|1993.8|1997.5|1991.5|29
1605717900000|2020-11-18 16:45:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1997.5|1991.5|7
1605718200000|2020-11-18 16:50:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1605718500000|2020-11-18 16:55:00|1998.5|1992.5|1999.8|1993.8|1999.8|1993.8|1998.5|1992.5|6
1605718800000|2020-11-18 17:00:00|1999.5|1993.5|2001|1995|2001|1995|1999.5|1993.5|5
1605719100000|2020-11-18 17:05:00|2000.8|1994.8|1999.5|1993.5|2000.8|1994.8|1999.5|1993.5|16
1605719700000|2020-11-18 17:15:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|3
1605720000000|2020-11-18 17:20:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|7
1605720600000|2020-11-18 17:30:00|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|4
1605720900000|2020-11-18 17:35:00|1998|1992|1997|1991|1998.3|1992.3|1995.3|1989.3|20
1605721200000|2020-11-18 17:40:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|3
1605721800000|2020-11-18 17:50:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.8|1989.8|5
1605722100000|2020-11-18 17:55:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|7
1605747600000|2020-11-19 01:00:00|1990|1984|1989.6|1983.6|1990.3|1984.3|1989.6|1983.6|11
1605747900000|2020-11-19 01:05:00|1989.8|1983.8|1990|1984|1990.3|1984.3|1989.4|1983.4|21
1605748200000|2020-11-19 01:10:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1989.6|1983.6|6
1605748500000|2020-11-19 01:15:00|1989.8|1983.8|1991.8|1985.8|1991.8|1985.8|1989.6|1983.6|7
1605748800000|2020-11-19 01:20:00|1991.5|1985.5|1992.6|1986.6|1992.6|1986.6|1991.5|1985.5|5
1605749100000|2020-11-19 01:25:00|1992.8|1986.8|1993.5|1987.5|1993.5|1987.5|1992.8|1986.8|5
1605749400000|2020-11-19 01:30:00|1993.3|1987.3|1993|1987|1993.4|1987.4|1992.8|1986.8|7
1605749700000|2020-11-19 01:35:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1993.3|1987.3|10
1605750000000|2020-11-19 01:40:00|1993.4|1987.4|1991.1|1985.1|1993.5|1987.5|1990.9|1984.9|13
1605750300000|2020-11-19 01:45:00|1990.9|1984.9|1990|1984|1991.3|1985.3|1989.9|1983.9|13
1605750600000|2020-11-19 01:50:00|1989.8|1983.8|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|15
1605750900000|2020-11-19 01:55:00|1989.5|1983.5|1988.4|1982.4|1989.9|1983.9|1988.4|1982.4|7
1605751200000|2020-11-19 02:00:00|1988.5|1982.5|1986.3|1980.3|1989|1983|1986.3|1980.3|18
1605751500000|2020-11-19 02:05:00|1986.1|1980.1|1987.5|1981.5|1987.5|1981.5|1985.6|1979.6|16
1605751800000|2020-11-19 02:10:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1988|1982|4
1605752100000|2020-11-19 02:15:00|1988|1982|1987.6|1981.6|1988|1982|1986.9|1980.9|10
1605752400000|2020-11-19 02:20:00|1987.3|1981.3|1988.8|1982.8|1989.1|1983.1|1987.3|1981.3|41
1605752700000|2020-11-19 02:25:00|1987.5|1981.5|1988.1|1982.1|1989.1|1983.1|1987.5|1981.5|8
1605753000000|2020-11-19 02:30:00|1987.8|1981.8|1986.8|1980.8|1987.8|1981.8|1986|1980|38
1605753300000|2020-11-19 02:35:00|1986.9|1980.9|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|8
1605753600000|2020-11-19 02:40:00|1986.6|1980.6|1988|1982|1988.5|1982.5|1986.6|1980.6|19
1605753900000|2020-11-19 02:45:00|1987.8|1981.8|1987.6|1981.6|1987.8|1981.8|1987.4|1981.4|3
1605754200000|2020-11-19 02:50:00|1987.8|1981.8|1988|1982|1988.5|1982.5|1987.8|1981.8|9
1605754500000|2020-11-19 02:55:00|1988.5|1982.5|1989.8|1983.8|1989.8|1983.8|1988|1982|17
1605754800000|2020-11-19 03:00:00|1989.5|1983.5|1992.4|1986.4|1992.5|1986.5|1988.9|1982.9|31
1605755100000|2020-11-19 03:05:00|1992.6|1986.6|1993.8|1987.8|1995.1|1989.1|1992.3|1986.3|32
1605755400000|2020-11-19 03:10:00|1993.9|1987.9|1991.4|1985.4|1994.1|1988.1|1991.1|1985.1|26
1605755700000|2020-11-19 03:15:00|1991.6|1985.6|1991.4|1985.4|1992.8|1986.8|1991|1985|23
1605756000000|2020-11-19 03:20:00|1991.1|1985.1|1990.1|1984.1|1991.3|1985.3|1989.3|1983.3|15
1605756300000|2020-11-19 03:25:00|1989.4|1983.4|1989.9|1983.9|1991.1|1985.1|1989.3|1983.3|29
1605756600000|2020-11-19 03:30:00|1989.8|1983.8|1989|1983|1989.8|1983.8|1989|1983|5
1605756900000|2020-11-19 03:35:00|1988.8|1982.8|1989.6|1983.6|1989.6|1983.6|1988.6|1982.6|14
1605757200000|2020-11-19 03:40:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|2
1605757500000|2020-11-19 03:45:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1605758400000|2020-11-19 04:00:00|1990.5|1984.5|1990.9|1984.9|1990.9|1984.9|1990.5|1984.5|2
1605758700000|2020-11-19 04:05:00|1991.1|1985.1|1991|1985|1991.3|1985.3|1991|1985|5
1605759000000|2020-11-19 04:10:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1989.3|1983.3|28
1605759600000|2020-11-19 04:20:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1605759900000|2020-11-19 04:25:00|1990.9|1984.9|1991.1|1985.1|1991.1|1985.1|1990.9|1984.9|2
1605760200000|2020-11-19 04:30:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1605760500000|2020-11-19 04:35:00|1990.8|1984.8|1990.1|1984.1|1990.8|1984.8|1990.1|1984.1|5
1605760800000|2020-11-19 04:40:00|1990.3|1984.3|1990.4|1984.4|1990.6|1984.6|1990.3|1984.3|5
1605761100000|2020-11-19 04:45:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1605761400000|2020-11-19 04:50:00|1990.6|1984.6|1990.8|1984.8|1990.8|1984.8|1990.6|1984.6|2
1605761700000|2020-11-19 04:55:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1605762000000|2020-11-19 05:00:00|1992|1986|1992|1986|1992|1986|1991.4|1985.4|9
1605762300000|2020-11-19 05:05:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1605762600000|2020-11-19 05:10:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1605763200000|2020-11-19 05:20:00|1991.8|1985.8|1992|1986|1992|1986|1991.5|1985.5|4
1605763500000|2020-11-19 05:25:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1991.5|1985.5|3
1605763800000|2020-11-19 05:30:00|1992.3|1986.3|1993.5|1987.5|1993.5|1987.5|1991.8|1985.8|13
1605764100000|2020-11-19 05:35:00|1993.6|1987.6|1994|1988|1994.5|1988.5|1993.4|1987.4|22
1605764400000|2020-11-19 05:40:00|1994.1|1988.1|1993.8|1987.8|1994.5|1988.5|1993.5|1987.5|13
1605764700000|2020-11-19 05:45:00|1993.5|1987.5|1993.9|1987.9|1994.3|1988.3|1992.9|1986.9|33
1605765000000|2020-11-19 05:50:00|1994.1|1988.1|1993.9|1987.9|1994.5|1988.5|1993.8|1987.8|4
1605765300000|2020-11-19 05:55:00|1994.4|1988.4|1992.8|1986.8|1994.4|1988.4|1992.8|1986.8|15
1605765600000|2020-11-19 06:00:00|1992.9|1986.9|1994.5|1988.5|1994.5|1988.5|1992.9|1986.9|12
1605765900000|2020-11-19 06:05:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|9
1605766200000|2020-11-19 06:10:00|1993|1987|1992.5|1986.5|1993|1987|1991.8|1985.8|11
1605766500000|2020-11-19 06:15:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992|1986|3
1605766800000|2020-11-19 06:20:00|1992.4|1986.4|1992|1986|1992.5|1986.5|1991.9|1985.9|7
1605767100000|2020-11-19 06:25:00|1991.8|1985.8|1991.3|1985.3|1992|1986|1990.6|1984.6|17
1605767400000|2020-11-19 06:30:00|1991.1|1985.1|1991.5|1985.5|1991.5|1985.5|1991.1|1985.1|3
1605767700000|2020-11-19 06:35:00|1991.6|1985.6|1992|1986|1993.3|1987.3|1991.6|1985.6|15
1605768000000|2020-11-19 06:40:00|1991.5|1985.5|1992.4|1986.4|1992.4|1986.4|1991.4|1985.4|16
1605768300000|2020-11-19 06:45:00|1992.3|1986.3|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|8
1605768600000|2020-11-19 06:50:00|1992.5|1986.5|1994|1988|1994.6|1988.6|1992.5|1986.5|13
1605768900000|2020-11-19 06:55:00|1994.3|1988.3|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|17
1605769200000|2020-11-19 07:00:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.5|1986.5|7
1605769500000|2020-11-19 07:05:00|1992.5|1986.5|1989.6|1983.6|1992.8|1986.8|1989|1983|30
1605769800000|2020-11-19 07:10:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|6
1605770400000|2020-11-19 07:20:00|1993.3|1987.3|1993.8|1987.8|1994.1|1988.1|1993.3|1987.3|10
1605770700000|2020-11-19 07:25:00|1993|1987|1993.4|1987.4|1993.8|1987.8|1992.8|1986.8|21
1605771000000|2020-11-19 07:30:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1993.5|1987.5|4
1605771300000|2020-11-19 07:35:00|1994.3|1988.3|1993.3|1987.3|1994.3|1988.3|1993.3|1987.3|4
1605771600000|2020-11-19 07:40:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|4
1605771900000|2020-11-19 07:45:00|1990.5|1984.5|1989.5|1983.5|1990.9|1984.9|1989.1|1983.1|29
1605772200000|2020-11-19 07:50:00|1989.4|1983.4|1989.1|1983.1|1989.5|1983.5|1989|1983|9
1605772500000|2020-11-19 07:55:00|1989|1983|1989|1983|1989.3|1983.3|1988.8|1982.8|7
1605772800000|2020-11-19 08:00:00|1989.3|1983.3|1993.5|1987.5|1993.5|1987.5|1989.3|1983.3|30
1605773100000|2020-11-19 08:05:00|1993.3|1987.3|1993.8|1987.8|1994|1988|1992.3|1986.3|26
1605773400000|2020-11-19 08:10:00|1993.5|1987.5|1993.3|1987.3|1994|1988|1992.3|1986.3|27
1605773700000|2020-11-19 08:15:00|1993.5|1987.5|1994|1988|1994.5|1988.5|1993|1987|14
1605774000000|2020-11-19 08:20:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1992.8|1986.8|23
1605774300000|2020-11-19 08:25:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.3|1986.3|11
1605774600000|2020-11-19 08:30:00|1993|1987|1992.3|1986.3|1993.3|1987.3|1990.8|1984.8|21
1605774900000|2020-11-19 08:35:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1605775200000|2020-11-19 08:40:00|1992.8|1986.8|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|8
1605775500000|2020-11-19 08:45:00|1993|1987|1990.3|1984.3|1993|1987|1989.8|1983.8|31
1605775800000|2020-11-19 08:50:00|1990.5|1984.5|1989|1983|1990.8|1984.8|1989|1983|32
1605776100000|2020-11-19 08:55:00|1988.8|1982.8|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|24
1605776400000|2020-11-19 09:00:00|1991|1985|1991.8|1985.8|1991.8|1985.8|1991|1985|10
1605776700000|2020-11-19 09:05:00|1991.5|1985.5|1992.3|1986.3|1992.3|1986.3|1989.3|1983.3|15
1605777000000|2020-11-19 09:10:00|1991.5|1985.5|1992.8|1986.8|1993.5|1987.5|1991.3|1985.3|20
1605777300000|2020-11-19 09:15:00|1991.8|1985.8|1991.5|1985.5|1993|1987|1990.8|1984.8|32
1605777600000|2020-11-19 09:20:00|1991.3|1985.3|1991.8|1985.8|1992|1986|1990.3|1984.3|16
1605777900000|2020-11-19 09:25:00|1992|1986|1993.3|1987.3|1993.3|1987.3|1991.8|1985.8|18
1605778200000|2020-11-19 09:30:00|1993.8|1987.8|1995.5|1989.5|1995.5|1989.5|1993.8|1987.8|17
1605778500000|2020-11-19 09:35:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.3|1988.3|9
1605778800000|2020-11-19 09:40:00|1995|1989|1996.5|1990.5|1996.5|1990.5|1995|1989|6
1605779100000|2020-11-19 09:45:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996|1990|17
1605779400000|2020-11-19 09:50:00|1996.5|1990.5|1996.8|1990.8|1997.3|1991.3|1995.5|1989.5|16
1605779700000|2020-11-19 09:55:00|1995.8|1989.8|1995.3|1989.3|1996|1990|1995.3|1989.3|8
1605780000000|2020-11-19 10:00:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|4
1605780300000|2020-11-19 10:05:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|3
1605780600000|2020-11-19 10:10:00|1997|1991|1996.3|1990.3|1997|1991|1995|1989|17
1605780900000|2020-11-19 10:15:00|1997|1991|1995.8|1989.8|1997.3|1991.3|1995.5|1989.5|13
1605781200000|2020-11-19 10:20:00|1996|1990|1997|1991|1997|1991|1996|1990|10
1605781500000|2020-11-19 10:25:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995.3|1989.3|10
1605781800000|2020-11-19 10:30:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|11
1605782100000|2020-11-19 10:35:00|1996|1990|1995.3|1989.3|1996.3|1990.3|1995|1989|7
1605782400000|2020-11-19 10:40:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995|1989|8
1605782700000|2020-11-19 10:45:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1995|1989|5
1605783000000|2020-11-19 10:50:00|1995.3|1989.3|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|3
1605783300000|2020-11-19 10:55:00|1995|1989|1994.3|1988.3|1995|1989|1994|1988|21
1605783600000|2020-11-19 11:00:00|1994.5|1988.5|1997|1991|1997|1991|1994.5|1988.5|18
1605783900000|2020-11-19 11:05:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|12
1605784200000|2020-11-19 11:10:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|3
1605784500000|2020-11-19 11:15:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.8|1989.8|3
1605784800000|2020-11-19 11:20:00|1996.5|1990.5|1997.8|1991.8|1997.8|1991.8|1996.5|1990.5|9
1605785100000|2020-11-19 11:25:00|1998|1992|1998.8|1992.8|1998.8|1992.8|1998|1992|4
1605785400000|2020-11-19 11:30:00|1999.3|1993.3|1998.8|1992.8|1999.5|1993.5|1998.5|1992.5|9
1605785700000|2020-11-19 11:35:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1605786000000|2020-11-19 11:40:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999|1993|6
1605786300000|2020-11-19 11:45:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1605786600000|2020-11-19 11:50:00|1999|1993|1998.8|1992.8|1999|1993|1998.8|1992.8|2
1605786900000|2020-11-19 11:55:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.3|1992.3|6
1605787200000|2020-11-19 12:00:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|8
1605787500000|2020-11-19 12:05:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|6
1605787800000|2020-11-19 12:10:00|1998.3|1992.3|1997.8|1991.8|1998.3|1992.3|1997.8|1991.8|3
1605788100000|2020-11-19 12:15:00|1998|1992|1997.8|1991.8|1998.3|1992.3|1997.8|1991.8|6
1605788400000|2020-11-19 12:20:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1605788700000|2020-11-19 12:25:00|1997.8|1991.8|1997.5|1991.5|1998|1992|1997.3|1991.3|14
1605789000000|2020-11-19 12:30:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1997|1991|14
1605789300000|2020-11-19 12:35:00|1997.5|1991.5|1997.8|1991.8|1998|1992|1997.5|1991.5|10
1605789600000|2020-11-19 12:40:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1996.8|1990.8|6
1605789900000|2020-11-19 12:45:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|7
1605790200000|2020-11-19 12:50:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1997.3|1991.3|7
1605790500000|2020-11-19 12:55:00|1997.5|1991.5|1996.5|1990.5|1998.8|1992.8|1996.3|1990.3|41
1605790800000|2020-11-19 13:00:00|1996.8|1990.8|1996.3|1990.3|1997.5|1991.5|1996.3|1990.3|29
1605791100000|2020-11-19 13:05:00|1996|1990|1997.8|1991.8|1997.8|1991.8|1996|1990|29
1605791400000|2020-11-19 13:10:00|1997.5|1991.5|1996.3|1990.3|1997.8|1991.8|1996.3|1990.3|10
1605791700000|2020-11-19 13:15:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|9
1605792000000|2020-11-19 13:20:00|1997|1991|1995.8|1989.8|1997.8|1991.8|1995|1989|30
1605792300000|2020-11-19 13:25:00|1995.5|1989.5|1993|1987|1996|1990|1992.8|1986.8|31
1605792600000|2020-11-19 13:30:00|1993.3|1987.3|1993.5|1987.5|1996.3|1990.3|1993|1987|47
1605792900000|2020-11-19 13:35:00|1993.3|1987.3|1990.3|1984.3|1993.5|1987.5|1989.3|1983.3|91
1605793200000|2020-11-19 13:40:00|1991|1985|1992|1986|1992.3|1986.3|1990.8|1984.8|25
1605793500000|2020-11-19 13:45:00|1992.3|1986.3|1993|1987|1993|1987|1992|1986|28
1605793800000|2020-11-19 13:50:00|1993.3|1987.3|1995.5|1989.5|1995.8|1989.8|1992.8|1986.8|39
1605794100000|2020-11-19 13:55:00|1995.3|1989.3|1995.5|1989.5|1996.8|1990.8|1994.8|1988.8|27
1605794400000|2020-11-19 14:00:00|1995.3|1989.3|1995.3|1989.3|1996.8|1990.8|1995|1989|30
1605794700000|2020-11-19 14:05:00|1995.5|1989.5|1996.3|1990.3|1996.8|1990.8|1995.3|1989.3|24
1605795000000|2020-11-19 14:10:00|1996.5|1990.5|1996.8|1990.8|1997|1991|1996.3|1990.3|10
1605795300000|2020-11-19 14:15:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|6
1605795600000|2020-11-19 14:20:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.5|1989.5|15
1605795900000|2020-11-19 14:25:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1605796200000|2020-11-19 14:30:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1995|1989|30
1605796500000|2020-11-19 14:35:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996|1990|8
1605796800000|2020-11-19 14:40:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1995.3|1989.3|11
1605797100000|2020-11-19 14:45:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996|1990|12
1605797400000|2020-11-19 14:50:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1605797700000|2020-11-19 14:55:00|1997.8|1991.8|1996.5|1990.5|1998.3|1992.3|1996|1990|21
1605798000000|2020-11-19 15:00:00|1996.8|1990.8|1996.3|1990.3|1997.5|1991.5|1995.5|1989.5|29
1605798300000|2020-11-19 15:05:00|1996.5|1990.5|1997.3|1991.3|1997.8|1991.8|1995.5|1989.5|21
1605798600000|2020-11-19 15:10:00|1997|1991|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|10
1605798900000|2020-11-19 15:15:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|3
1605799200000|2020-11-19 15:20:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.3|1989.3|6
1605799500000|2020-11-19 15:25:00|1996|1990|1996|1990|1996.8|1990.8|1995.5|1989.5|19
1605799800000|2020-11-19 15:30:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1996.3|1990.3|2
1605800100000|2020-11-19 15:35:00|1996.8|1990.8|1997.3|1991.3|1997.5|1991.5|1996.5|1990.5|11
1605800400000|2020-11-19 15:40:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996|1990|10
1605800700000|2020-11-19 15:45:00|1996|1990|1996.5|1990.5|1996.8|1990.8|1996|1990|7
1605801000000|2020-11-19 15:50:00|1996|1990|1995.3|1989.3|1996|1990|1995.3|1989.3|5
1605801300000|2020-11-19 15:55:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995|1989|10
1605801600000|2020-11-19 16:00:00|1996|1990|1995.3|1989.3|1996|1990|1995|1989|7
1605801900000|2020-11-19 16:05:00|1995.5|1989.5|1994.8|1988.8|1996|1990|1994|1988|17
1605802200000|2020-11-19 16:10:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|5
1605802500000|2020-11-19 16:15:00|1995|1989|1994.8|1988.8|1995|1989|1993.8|1987.8|19
1605802800000|2020-11-19 16:20:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1994.8|1988.8|16
1605803100000|2020-11-19 16:25:00|1996|1990|1993.8|1987.8|1996|1990|1993.8|1987.8|23
1605803400000|2020-11-19 16:30:00|1994|1988|1994.3|1988.3|1997|1991|1994|1988|62
1605803700000|2020-11-19 16:35:00|1994.5|1988.5|1992.3|1986.3|1994.8|1988.8|1992|1986|33
1605804000000|2020-11-19 16:40:00|1992.5|1986.5|1991.5|1985.5|1993.8|1987.8|1991|1985|30
1605804300000|2020-11-19 16:45:00|1991.8|1985.8|1991|1985|1992.8|1986.8|1991|1985|13
1605804600000|2020-11-19 16:50:00|1990.5|1984.5|1991|1985|1991|1985|1989.8|1983.8|17
1605804900000|2020-11-19 16:55:00|1990.8|1984.8|1990.5|1984.5|1991.8|1985.8|1990.5|1984.5|14
1605805200000|2020-11-19 17:00:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|3
1605805500000|2020-11-19 17:05:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990|1984|10
1605805800000|2020-11-19 17:10:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|2
1605806100000|2020-11-19 17:15:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1605806400000|2020-11-19 17:20:00|1991|1985|1991|1985|1991|1985|1990.8|1984.8|5
1605806700000|2020-11-19 17:25:00|1991.3|1985.3|1992.3|1986.3|1992.8|1986.8|1991.3|1985.3|7
1605807000000|2020-11-19 17:30:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|2
1605807300000|2020-11-19 17:35:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|9
1605807600000|2020-11-19 17:40:00|1991|1985|1990.5|1984.5|1991.5|1985.5|1990.3|1984.3|11
1605807900000|2020-11-19 17:45:00|1990|1984|1990.5|1984.5|1990.5|1984.5|1990|1984|3
1605808200000|2020-11-19 17:50:00|1990.3|1984.3|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|2
1605808500000|2020-11-19 17:55:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|2
1605834000000|2020-11-20 01:00:00|1993.4|1987.4|1994.5|1988.5|1994.5|1988.5|1993.4|1987.4|5
1605834300000|2020-11-20 01:05:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|4
1605834600000|2020-11-20 01:10:00|1993.9|1987.9|1997|1991|1997|1991|1993.9|1987.9|11
1605834900000|2020-11-20 01:15:00|1996.9|1990.9|1997.3|1991.3|1997.8|1991.8|1996.9|1990.9|8
1605835200000|2020-11-20 01:20:00|1997|1991|1996.6|1990.6|1997|1991|1996.6|1990.6|6
1605835500000|2020-11-20 01:25:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|3
1605835800000|2020-11-20 01:30:00|1996.9|1990.9|1994.8|1988.8|1997.3|1991.3|1994.8|1988.8|15
1605836100000|2020-11-20 01:35:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|10
1605836400000|2020-11-20 01:40:00|1994.6|1988.6|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|4
1605836700000|2020-11-20 01:45:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1605837000000|2020-11-20 01:50:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|4
1605837300000|2020-11-20 01:55:00|1995.3|1989.3|1994.5|1988.5|1995.3|1989.3|1994.4|1988.4|6
1605837900000|2020-11-20 02:05:00|1994.3|1988.3|1993.9|1987.9|1994.3|1988.3|1993.9|1987.9|2
1605838200000|2020-11-20 02:10:00|1993.8|1987.8|1993.1|1987.1|1993.8|1987.8|1992.6|1986.6|9
1605838500000|2020-11-20 02:15:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1993.3|1987.3|3
1605838800000|2020-11-20 02:20:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.5|1987.5|3
1605839100000|2020-11-20 02:25:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1992.9|1986.9|6
1605839400000|2020-11-20 02:30:00|1992.9|1986.9|1993|1987|1993|1987|1992.6|1986.6|5
1605839700000|2020-11-20 02:35:00|1993.3|1987.3|1995.1|1989.1|1995.1|1989.1|1993.3|1987.3|10
1605840000000|2020-11-20 02:40:00|1995|1989|1994.8|1988.8|1995|1989|1994.5|1988.5|5
1605840300000|2020-11-20 02:45:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1605840600000|2020-11-20 02:50:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|3
1605840900000|2020-11-20 02:55:00|1994.9|1988.9|1996.6|1990.6|1997|1991|1994.9|1988.9|12
1605841200000|2020-11-20 03:00:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|4
1605841800000|2020-11-20 03:10:00|1997.5|1991.5|1997.5|1991.5|1997.6|1991.6|1997.3|1991.3|5
1605842100000|2020-11-20 03:15:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|3
1605842400000|2020-11-20 03:20:00|1997.6|1991.6|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|5
1605842700000|2020-11-20 03:25:00|1997.6|1991.6|1998.5|1992.5|1998.5|1992.5|1997.6|1991.6|3
1605843000000|2020-11-20 03:30:00|1998.8|1992.8|1998.5|1992.5|1999.3|1993.3|1998.3|1992.3|5
1605843900000|2020-11-20 03:45:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1605844200000|2020-11-20 03:50:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|2
1605844500000|2020-11-20 03:55:00|1997.5|1991.5|1997.9|1991.9|1997.9|1991.9|1997.5|1991.5|3
1605844800000|2020-11-20 04:00:00|1998|1992|1997.9|1991.9|1998|1992|1997.9|1991.9|2
1605845100000|2020-11-20 04:05:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1605845700000|2020-11-20 04:15:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1605846000000|2020-11-20 04:20:00|1997.5|1991.5|1997.8|1991.8|1998|1992|1997.5|1991.5|5
1605846900000|2020-11-20 04:35:00|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1605847200000|2020-11-20 04:40:00|1997.9|1991.9|1998|1992|1998|1992|1997.9|1991.9|2
1605847500000|2020-11-20 04:45:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1605848400000|2020-11-20 05:00:00|1997.9|1991.9|1998|1992|1998|1992|1997.9|1991.9|2
1605848700000|2020-11-20 05:05:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1605849000000|2020-11-20 05:10:00|1997.4|1991.4|1996|1990|1997.4|1991.4|1996|1990|2
1605850200000|2020-11-20 05:30:00|1996.3|1990.3|1999.4|1993.4|1999.6|1993.6|1996.3|1990.3|45
1605850500000|2020-11-20 05:35:00|1999.3|1993.3|2000.4|1994.4|2000.5|1994.5|1999.1|1993.1|17
1605850800000|2020-11-20 05:40:00|2000.5|1994.5|2000.4|1994.4|2000.8|1994.8|2000.3|1994.3|15
1605851100000|2020-11-20 05:45:00|2000.6|1994.6|2000.6|1994.6|2000.8|1994.8|2000.4|1994.4|6
1605851400000|2020-11-20 05:50:00|2000.4|1994.4|2000.8|1994.8|2000.8|1994.8|2000|1994|22
1605851700000|2020-11-20 05:55:00|2000.5|1994.5|2000.5|1994.5|2000.6|1994.6|2000.5|1994.5|3
1605852000000|2020-11-20 06:00:00|2000.3|1994.3|1999.5|1993.5|2000.6|1994.6|1998.6|1992.6|23
1605852300000|2020-11-20 06:05:00|1999.8|1993.8|1999.8|1993.8|2000.1|1994.1|1999.8|1993.8|3
1605852600000|2020-11-20 06:10:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|3
1605852900000|2020-11-20 06:15:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|17
1605853200000|2020-11-20 06:20:00|2000.3|1994.3|2000.3|1994.3|2001.4|1995.4|2000|1994|19
1605853500000|2020-11-20 06:25:00|2000.5|1994.5|2000.9|1994.9|2001.6|1995.6|2000.5|1994.5|30
1605853800000|2020-11-20 06:30:00|2001.1|1995.1|2001.3|1995.3|2001.5|1995.5|1999.8|1993.8|33
1605854100000|2020-11-20 06:35:00|2001.1|1995.1|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|11
1605854400000|2020-11-20 06:40:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001|1995|6
1605854700000|2020-11-20 06:45:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.6|1995.6|9
1605855000000|2020-11-20 06:50:00|2001.4|1995.4|2000.9|1994.9|2001.8|1995.8|2000.4|1994.4|21
1605855300000|2020-11-20 06:55:00|2000.6|1994.6|2000.3|1994.3|2000.6|1994.6|1999.3|1993.3|18
1605855600000|2020-11-20 07:00:00|2000.8|1994.8|2001.6|1995.6|2001.6|1995.6|2000.5|1994.5|5
1605855900000|2020-11-20 07:05:00|2001.4|1995.4|2001|1995|2001.6|1995.6|2001|1995|9
1605856200000|2020-11-20 07:10:00|2000.8|1994.8|1999.3|1993.3|2000.8|1994.8|1999.3|1993.3|7
1605856500000|2020-11-20 07:15:00|1999.4|1993.4|1999.3|1993.3|1999.5|1993.5|1999|1993|7
1605856800000|2020-11-20 07:20:00|1999|1993|1999|1993|1999.3|1993.3|1999|1993|3
1605857100000|2020-11-20 07:25:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.5|1992.5|3
1605857400000|2020-11-20 07:30:00|1998.8|1992.8|1998.9|1992.9|1999.5|1993.5|1998.8|1992.8|7
1605857700000|2020-11-20 07:35:00|1998.8|1992.8|1999.6|1993.6|1999.6|1993.6|1998.5|1992.5|10
1605858000000|2020-11-20 07:40:00|1999.9|1993.9|1999.3|1993.3|2000.3|1994.3|1999|1993|13
1605858300000|2020-11-20 07:45:00|1999|1993|1998.1|1992.1|1999|1993|1998.1|1992.1|9
1605858600000|2020-11-20 07:50:00|1998.3|1992.3|1998.4|1992.4|1998.5|1992.5|1998.1|1992.1|8
1605858900000|2020-11-20 07:55:00|1998.3|1992.3|1998.3|1992.3|1998.8|1992.8|1998|1992|18
1605859200000|2020-11-20 08:00:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1997.8|1991.8|7
1605859500000|2020-11-20 08:05:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1996.5|1990.5|16
1605859800000|2020-11-20 08:10:00|1997.5|1991.5|1997.8|1991.8|1998.3|1992.3|1995.8|1989.8|37
1605860100000|2020-11-20 08:15:00|1998|1992|1997.8|1991.8|1998.5|1992.5|1996.8|1990.8|22
1605860400000|2020-11-20 08:20:00|1998|1992|1998|1992|1998.3|1992.3|1997.8|1991.8|14
1605860700000|2020-11-20 08:25:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998|1992|9
1605861000000|2020-11-20 08:30:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|17
1605861300000|2020-11-20 08:35:00|1998.3|1992.3|1998|1992|1998.5|1992.5|1998|1992|8
1605861600000|2020-11-20 08:40:00|1998.3|1992.3|1998|1992|1998.8|1992.8|1998|1992|10
1605861900000|2020-11-20 08:45:00|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1605862200000|2020-11-20 08:50:00|1998.3|1992.3|2000.3|1994.3|2001.3|1995.3|1998.3|1992.3|16
1605862500000|2020-11-20 08:55:00|2000.5|1994.5|1999.3|1993.3|2000.8|1994.8|1999|1993|10
1605862800000|2020-11-20 09:00:00|1999.5|1993.5|1999|1993|1999.8|1993.8|1999|1993|11
1605863100000|2020-11-20 09:05:00|1999.3|1993.3|1999|1993|1999.3|1993.3|1999|1993|4
1605863400000|2020-11-20 09:10:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1997.5|1991.5|13
1605863700000|2020-11-20 09:15:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.5|1992.5|4
1605864000000|2020-11-20 09:20:00|1999|1993|1999|1993|1999|1993|1998.8|1992.8|3
1605864300000|2020-11-20 09:25:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|5
1605864600000|2020-11-20 09:30:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1605864900000|2020-11-20 09:35:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|2
1605865200000|2020-11-20 09:40:00|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|5
1605865500000|2020-11-20 09:45:00|1998.5|1992.5|1997.5|1991.5|1998.5|1992.5|1997.5|1991.5|6
1605865800000|2020-11-20 09:50:00|1997.8|1991.8|1999|1993|1999|1993|1997.8|1991.8|10
1605866100000|2020-11-20 09:55:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.3|1992.3|3
1605866400000|2020-11-20 10:00:00|1998.3|1992.3|1999|1993|1999|1993|1997.8|1991.8|7
1605866700000|2020-11-20 10:05:00|1999.3|1993.3|1999.8|1993.8|2000.5|1994.5|1999.3|1993.3|9
1605867000000|2020-11-20 10:10:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|9
1605867300000|2020-11-20 10:15:00|1999.5|1993.5|1998.8|1992.8|1999.5|1993.5|1998.8|1992.8|2
1605867600000|2020-11-20 10:20:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|8
1605867900000|2020-11-20 10:25:00|2000|1994|2000.3|1994.3|2000.3|1994.3|2000|1994|2
1605868200000|2020-11-20 10:30:00|2000.5|1994.5|1999.5|1993.5|2001.3|1995.3|1999.5|1993.5|17
1605868500000|2020-11-20 10:35:00|1999.8|1993.8|2000.3|1994.3|2000.5|1994.5|1999.8|1993.8|9
1605868800000|2020-11-20 10:40:00|2000.5|1994.5|1999.8|1993.8|2000.5|1994.5|1999.3|1993.3|7
1605869100000|2020-11-20 10:45:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.3|1993.3|4
1605869400000|2020-11-20 10:50:00|2000|1994|2000.3|1994.3|2000.3|1994.3|2000|1994|2
1605869700000|2020-11-20 10:55:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000.3|1994.3|4
1605870000000|2020-11-20 11:00:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|4
1605870300000|2020-11-20 11:05:00|2001|1995|2001|1995|2001.8|1995.8|2001|1995|5
1605870600000|2020-11-20 11:10:00|2000.8|1994.8|2000.5|1994.5|2001|1995|2000.3|1994.3|9
1605870900000|2020-11-20 11:15:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|9
1605871200000|2020-11-20 11:20:00|2000.5|1994.5|2001|1995|2001|1995|2000.5|1994.5|3
1605871500000|2020-11-20 11:25:00|2001.3|1995.3|2000.5|1994.5|2001.8|1995.8|2000.3|1994.3|11
1605871800000|2020-11-20 11:30:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1605872100000|2020-11-20 11:35:00|2001|1995|2000.8|1994.8|2001|1995|2000.3|1994.3|4
1605873000000|2020-11-20 11:50:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|4
1605873300000|2020-11-20 11:55:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1605873600000|2020-11-20 12:00:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1605873900000|2020-11-20 12:05:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|4
1605874200000|2020-11-20 12:10:00|2000.8|1994.8|2000|1994|2000.8|1994.8|1999.8|1993.8|4
1605874500000|2020-11-20 12:15:00|2000.3|1994.3|1998.3|1992.3|2000.3|1994.3|1998.3|1992.3|12
1605874800000|2020-11-20 12:20:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.8|1992.8|3
1605875100000|2020-11-20 12:25:00|1999.5|1993.5|1999.8|1993.8|2000|1994|1999.5|1993.5|4
1605875400000|2020-11-20 12:30:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1605875700000|2020-11-20 12:35:00|2000.3|1994.3|2000.8|1994.8|2001|1995|2000.3|1994.3|5
1605876000000|2020-11-20 12:40:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|3
1605876300000|2020-11-20 12:45:00|2001.3|1995.3|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|3
1605876600000|2020-11-20 12:50:00|2001|1995|2001|1995|2001.5|1995.5|2001|1995|13
1605876900000|2020-11-20 12:55:00|2001.3|1995.3|1996.8|1990.8|2001.3|1995.3|1996.3|1990.3|45
1605877200000|2020-11-20 13:00:00|1997|1991|2000.5|1994.5|2001.3|1995.3|1997|1991|55
1605877500000|2020-11-20 13:05:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|18
1605877800000|2020-11-20 13:10:00|2001|1995|2000.3|1994.3|2001.3|1995.3|2000.3|1994.3|10
1605878100000|2020-11-20 13:15:00|2000.5|1994.5|1999.3|1993.3|2000.8|1994.8|1999|1993|19
1605878400000|2020-11-20 13:20:00|1999|1993|2000.3|1994.3|2000.3|1994.3|1998.3|1992.3|18
1605878700000|2020-11-20 13:25:00|2000.5|1994.5|2000|1994|2000.8|1994.8|1999.3|1993.3|41
1605879000000|2020-11-20 13:30:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|18
1605879300000|2020-11-20 13:35:00|2001|1995|1998.5|1992.5|2001|1995|1998.5|1992.5|23
1605879600000|2020-11-20 13:40:00|1998.8|1992.8|1998.8|1992.8|1999.3|1993.3|1998|1992|15
1605879900000|2020-11-20 13:45:00|1998.5|1992.5|1996.5|1990.5|1998.5|1992.5|1996.5|1990.5|25
1605880200000|2020-11-20 13:50:00|1996.8|1990.8|1998.5|1992.5|1998.8|1992.8|1996.5|1990.5|22
1605880500000|2020-11-20 13:55:00|1998.3|1992.3|1999.5|1993.5|1999.8|1993.8|1997.8|1991.8|28
1605880800000|2020-11-20 14:00:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|10
1605881100000|2020-11-20 14:05:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|6
1605881400000|2020-11-20 14:10:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|7
1605881700000|2020-11-20 14:15:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.3|1995.3|6
1605882000000|2020-11-20 14:20:00|2002|1996|2002.5|1996.5|2002.8|1996.8|2002|1996|9
1605882300000|2020-11-20 14:25:00|2002.8|1996.8|2000.5|1994.5|2002.8|1996.8|2000.5|1994.5|12
1605882600000|2020-11-20 14:30:00|2000.8|1994.8|2001.8|1995.8|2001.8|1995.8|2000|1994|16
1605882900000|2020-11-20 14:35:00|2002|1996|2005.3|1999.3|2005.8|1999.8|2002|1996|10
1605883200000|2020-11-20 14:40:00|2005.5|1999.5|2004.3|1998.3|2006.8|2000.8|2004|1998|34
1605883500000|2020-11-20 14:45:00|2004|1998|2001.5|1995.5|2004|1998|2001.3|1995.3|46
1605883800000|2020-11-20 14:50:00|2001.8|1995.8|2000.5|1994.5|2001.8|1995.8|1999.5|1993.5|37
1605884100000|2020-11-20 14:55:00|2000.8|1994.8|2002.8|1996.8|2002.8|1996.8|2000|1994|44
1605884400000|2020-11-20 15:00:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2003|1997|33
1605884700000|2020-11-20 15:05:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003|1997|15
1605885000000|2020-11-20 15:10:00|2003|1997|2001.5|1995.5|2003|1997|2001.5|1995.5|8
1605885300000|2020-11-20 15:15:00|2001.8|1995.8|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|12
1605885600000|2020-11-20 15:20:00|2002|1996|2001.3|1995.3|2002.3|1996.3|2001.3|1995.3|16
1605885900000|2020-11-20 15:25:00|2000.5|1994.5|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|34
1605886200000|2020-11-20 15:30:00|1999.5|1993.5|1997.8|1991.8|1999.8|1993.8|1996.8|1990.8|82
1605886500000|2020-11-20 15:35:00|1998|1992|1995.3|1989.3|1998.8|1992.8|1995.3|1989.3|29
1605886800000|2020-11-20 15:40:00|1995|1989|1992|1986|1996.3|1990.3|1989.3|1983.3|81
1605887100000|2020-11-20 15:45:00|1992.3|1986.3|1990.3|1984.3|1995|1989|1989.5|1983.5|78
1605887400000|2020-11-20 15:50:00|1990.8|1984.8|1992.5|1986.5|1992.8|1986.8|1990.8|1984.8|44
1605887700000|2020-11-20 15:55:00|1992.8|1986.8|1989.3|1983.3|1992.8|1986.8|1986.8|1980.8|44
1605888000000|2020-11-20 16:00:00|1989.5|1983.5|1991.8|1985.8|1992.8|1986.8|1989.5|1983.5|45
1605888300000|2020-11-20 16:05:00|1991.5|1985.5|1993.5|1987.5|1994.3|1988.3|1991.5|1985.5|28
1605888600000|2020-11-20 16:10:00|1993.8|1987.8|1992.5|1986.5|1995.5|1989.5|1992.5|1986.5|48
1605888900000|2020-11-20 16:15:00|1992.3|1986.3|1994|1988|1994|1988|1991|1985|23
1605889200000|2020-11-20 16:20:00|1994.3|1988.3|1990.5|1984.5|1995|1989|1990.3|1984.3|31
1605889500000|2020-11-20 16:25:00|1990.3|1984.3|1993.5|1987.5|1993.5|1987.5|1989.3|1983.3|40
1605889800000|2020-11-20 16:30:00|1993.8|1987.8|1993.8|1987.8|1997.8|1991.8|1993.5|1987.5|88
1605890100000|2020-11-20 16:35:00|1993.3|1987.3|1995.8|1989.8|1996.3|1990.3|1992.8|1986.8|29
1605890400000|2020-11-20 16:40:00|1996|1990|1994.5|1988.5|1996|1990|1993.8|1987.8|17
1605890700000|2020-11-20 16:45:00|1994.3|1988.3|1993.5|1987.5|1995|1989|1993.3|1987.3|12
1605891000000|2020-11-20 16:50:00|1993.8|1987.8|1994.8|1988.8|1995|1989|1993.5|1987.5|18
1605891300000|2020-11-20 16:55:00|1995|1989|1991.8|1985.8|1995.3|1989.3|1991.8|1985.8|33
1605891600000|2020-11-20 17:00:00|1991.5|1985.5|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|19
1605891900000|2020-11-20 17:05:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1605892200000|2020-11-20 17:10:00|1991|1985|1991.5|1985.5|1992.3|1986.3|1990.5|1984.5|19
1605892500000|2020-11-20 17:15:00|1991.8|1985.8|1991.5|1985.5|1993|1987|1991.5|1985.5|30
1605892800000|2020-11-20 17:20:00|1991.8|1985.8|1991.5|1985.5|1992|1986|1991.3|1985.3|8
1605893100000|2020-11-20 17:25:00|1991.8|1985.8|1991|1985|1992.8|1986.8|1991|1985|7
1605893400000|2020-11-20 17:30:00|1991.3|1985.3|1992|1986|1992|1986|1991.3|1985.3|10
1605893700000|2020-11-20 17:35:00|1992.3|1986.3|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|5
1605894000000|2020-11-20 17:40:00|1991.5|1985.5|1993|1987|1993|1987|1991.5|1985.5|6
1605894300000|2020-11-20 17:45:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|9
1605894600000|2020-11-20 17:50:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|9
1605894900000|2020-11-20 17:55:00|1993.5|1987.5|1991.8|1985.8|1994.8|1988.8|1991.8|1985.8|11
1606093200000|2020-11-23 01:00:00|1993.5|1981.5|1994.3|1988.3|1994.3|1988.3|1991|1981.5|17
1606093500000|2020-11-23 01:05:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1991.8|1985.8|22
1606093800000|2020-11-23 01:10:00|1994.1|1988.1|1994.1|1988.1|1994.8|1988.8|1993.9|1987.9|17
1606094100000|2020-11-23 01:15:00|1994|1988|1994|1988|1994.1|1988.1|1993.8|1987.8|10
1606094400000|2020-11-23 01:20:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.6|1986.6|6
1606094700000|2020-11-23 01:25:00|1993.1|1987.1|1991.8|1985.8|1993.3|1987.3|1991.8|1985.8|15
1606095000000|2020-11-23 01:30:00|1991.6|1985.6|1992.8|1986.8|1993.1|1987.1|1990.9|1984.9|21
1606095300000|2020-11-23 01:35:00|1993.1|1987.1|1992.3|1986.3|1993.1|1987.1|1991.8|1985.8|8
1606095600000|2020-11-23 01:40:00|1992.6|1986.6|1990.1|1984.1|1993.5|1987.5|1990.1|1984.1|12
1606095900000|2020-11-23 01:45:00|1989.9|1983.9|1988.3|1982.3|1990.1|1984.1|1987.9|1981.9|31
1606096200000|2020-11-23 01:50:00|1988.4|1982.4|1990.3|1984.3|1990.3|1984.3|1987.6|1981.6|27
1606096500000|2020-11-23 01:55:00|1990.1|1984.1|1991.4|1985.4|1992.5|1986.5|1989.9|1983.9|16
1606096800000|2020-11-23 02:00:00|1991|1985|1990.9|1984.9|1991.3|1985.3|1990.9|1984.9|4
1606097100000|2020-11-23 02:05:00|1990.8|1984.8|1991.1|1985.1|1991.8|1985.8|1990.8|1984.8|6
1606097400000|2020-11-23 02:10:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.1|1985.1|9
1606097700000|2020-11-23 02:15:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1606098600000|2020-11-23 02:30:00|1992.4|1986.4|1995.3|1989.3|1995.5|1989.5|1992.4|1986.4|49
1606098900000|2020-11-23 02:35:00|1996.1|1990.1|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|13
1606099200000|2020-11-23 02:40:00|1996|1990|1995.4|1989.4|1996.3|1990.3|1995.1|1989.1|14
1606099500000|2020-11-23 02:45:00|1995.5|1989.5|1996.6|1990.6|1996.6|1990.6|1995.5|1989.5|9
1606099800000|2020-11-23 02:50:00|1996.8|1990.8|1997.9|1991.9|1997.9|1991.9|1995.1|1989.1|16
1606100100000|2020-11-23 02:55:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|6
1606100400000|2020-11-23 03:00:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1606100700000|2020-11-23 03:05:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|2
1606101000000|2020-11-23 03:10:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1606101300000|2020-11-23 03:15:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1606101600000|2020-11-23 03:20:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1606101900000|2020-11-23 03:25:00|1997.3|1991.3|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|6
1606102200000|2020-11-23 03:30:00|1997.6|1991.6|1997.8|1991.8|1997.8|1991.8|1997.6|1991.6|2
1606102800000|2020-11-23 03:40:00|1998|1992|1996.6|1990.6|1998|1992|1996.4|1990.4|9
1606104000000|2020-11-23 04:00:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1606109100000|2020-11-23 05:25:00|1996.6|1990.6|1996.5|1990.5|1996.9|1990.9|1996.5|1990.5|4
1606109400000|2020-11-23 05:30:00|1996.4|1990.4|1997|1991|1997.6|1991.6|1996.4|1990.4|15
1606109700000|2020-11-23 05:35:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606110000000|2020-11-23 05:40:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1606110600000|2020-11-23 05:50:00|1996.8|1990.8|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|7
1606110900000|2020-11-23 05:55:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|4
1606111200000|2020-11-23 06:00:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997|1991|7
1606111500000|2020-11-23 06:05:00|1997.1|1991.1|1997.8|1991.8|1998|1992|1997.1|1991.1|12
1606111800000|2020-11-23 06:10:00|1997.5|1991.5|1997|1991|1998.3|1992.3|1996.6|1990.6|22
1606112100000|2020-11-23 06:15:00|1997.1|1991.1|1997.1|1991.1|1997.3|1991.3|1996.8|1990.8|10
1606112400000|2020-11-23 06:20:00|1996.8|1990.8|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|6
1606112700000|2020-11-23 06:25:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.5|1990.5|4
1606113000000|2020-11-23 06:30:00|1996.5|1990.5|1992.9|1986.9|1997.1|1991.1|1992.9|1986.9|16
1606113300000|2020-11-23 06:35:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1993.3|1987.3|10
1606113600000|2020-11-23 06:40:00|1993.9|1987.9|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|14
1606113900000|2020-11-23 06:45:00|1993.8|1987.8|1994.8|1988.8|1995|1989|1993.8|1987.8|6
1606114200000|2020-11-23 06:50:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|5
1606114500000|2020-11-23 06:55:00|1993.9|1987.9|1994|1988|1994|1988|1993.8|1987.8|6
1606114800000|2020-11-23 07:00:00|1994.4|1988.4|1993.3|1987.3|1994.6|1988.6|1993.3|1987.3|16
1606115100000|2020-11-23 07:05:00|1993.4|1987.4|1993.8|1987.8|1993.9|1987.9|1993.3|1987.3|12
1606115400000|2020-11-23 07:10:00|1993.5|1987.5|1992.9|1986.9|1993.9|1987.9|1992.4|1986.4|15
1606115700000|2020-11-23 07:15:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.5|1986.5|3
1606116000000|2020-11-23 07:20:00|1992.5|1986.5|1991.8|1985.8|1992.6|1986.6|1991.6|1985.6|21
1606116300000|2020-11-23 07:25:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|6
1606116600000|2020-11-23 07:30:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|3
1606116900000|2020-11-23 07:35:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1606117200000|2020-11-23 07:40:00|1991.1|1985.1|1991.3|1985.3|1991.4|1985.4|1991.1|1985.1|4
1606117500000|2020-11-23 07:45:00|1991.1|1985.1|1991.3|1985.3|1991.6|1985.6|1991.1|1985.1|4
1606117800000|2020-11-23 07:50:00|1991|1985|1991.1|1985.1|1991.3|1985.3|1990.9|1984.9|7
1606118100000|2020-11-23 07:55:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.8|1984.8|9
1606118400000|2020-11-23 08:00:00|1991|1985|1993.5|1987.5|1994.8|1988.8|1991|1985|51
1606118700000|2020-11-23 08:05:00|1994|1988|1996|1990|1997|1991|1994|1988|33
1606119000000|2020-11-23 08:10:00|1996.3|1990.3|1997|1991|1997.5|1991.5|1996|1990|21
1606119300000|2020-11-23 08:15:00|1997.5|1991.5|1996.8|1990.8|1998.3|1992.3|1996.3|1990.3|24
1606119600000|2020-11-23 08:20:00|1997|1991|1997|1991|1998.5|1992.5|1996.8|1990.8|16
1606119900000|2020-11-23 08:25:00|1997.3|1991.3|1997.8|1991.8|1998.3|1992.3|1997|1991|11
1606120200000|2020-11-23 08:30:00|1998|1992|1998.5|1992.5|1999.3|1993.3|1997.3|1991.3|19
1606120500000|2020-11-23 08:35:00|1998.8|1992.8|1997.5|1991.5|1998.8|1992.8|1997.3|1991.3|19
1606120800000|2020-11-23 08:40:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1997.3|1991.3|33
1606121100000|2020-11-23 08:45:00|1997|1991|1997|1991|1997.8|1991.8|1997|1991|30
1606121400000|2020-11-23 08:50:00|1997.3|1991.3|1997|1991|1997.8|1991.8|1996.8|1990.8|15
1606121700000|2020-11-23 08:55:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|11
1606122000000|2020-11-23 09:00:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|11
1606122300000|2020-11-23 09:05:00|1997|1991|1997|1991|1997.8|1991.8|1997|1991|7
1606122600000|2020-11-23 09:10:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|17
1606122900000|2020-11-23 09:15:00|1997|1991|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|6
1606123200000|2020-11-23 09:20:00|1996.3|1990.3|1995.8|1989.8|1996.3|1990.3|1995.8|1989.8|12
1606123500000|2020-11-23 09:25:00|1996.3|1990.3|1997|1991|1997|1991|1996.3|1990.3|6
1606123800000|2020-11-23 09:30:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|9
1606124100000|2020-11-23 09:35:00|1996|1990|1994.3|1988.3|1996|1990|1994.3|1988.3|11
1606124400000|2020-11-23 09:40:00|1994.5|1988.5|1994.8|1988.8|1995.3|1989.3|1994.5|1988.5|15
1606124700000|2020-11-23 09:45:00|1994.5|1988.5|1991.8|1985.8|1994.8|1988.8|1991.8|1985.8|22
1606125000000|2020-11-23 09:50:00|1992|1986|1992.8|1986.8|1993|1987|1992|1986|8
1606125300000|2020-11-23 09:55:00|1993|1987|1993|1987|1993.3|1987.3|1993|1987|7
1606125600000|2020-11-23 10:00:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1992.8|1986.8|10
1606125900000|2020-11-23 10:05:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|8
1606126200000|2020-11-23 10:10:00|1993.5|1987.5|1994.3|1988.3|1994.3|1988.3|1993.3|1987.3|5
1606126500000|2020-11-23 10:15:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1993.8|1987.8|5
1606126800000|2020-11-23 10:20:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|4
1606127100000|2020-11-23 10:25:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.3|1987.3|10
1606127400000|2020-11-23 10:30:00|1994|1988|1992.8|1986.8|1994.3|1988.3|1992.8|1986.8|10
1606127700000|2020-11-23 10:35:00|1993|1987|1992.8|1986.8|1993|1987|1992.3|1986.3|8
1606128000000|2020-11-23 10:40:00|1992|1986|1991.8|1985.8|1992|1986|1988|1982|27
1606128300000|2020-11-23 10:45:00|1992|1986|1992.3|1986.3|1993|1987|1992|1986|8
1606128600000|2020-11-23 10:50:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|5
1606128900000|2020-11-23 10:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|10
1606129500000|2020-11-23 11:05:00|1993|1987|1993|1987|1993|1987|1992.8|1986.8|3
1606129800000|2020-11-23 11:10:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|2
1606130100000|2020-11-23 11:15:00|1992.5|1986.5|1993|1987|1993|1987|1992.3|1986.3|4
1606130400000|2020-11-23 11:20:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|6
1606130700000|2020-11-23 11:25:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1992.8|1986.8|6
1606131000000|2020-11-23 11:30:00|1994|1988|1994|1988|1994|1988|1992.8|1986.8|17
1606131300000|2020-11-23 11:35:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1993|1987|13
1606131600000|2020-11-23 11:40:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|12
1606131900000|2020-11-23 11:45:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.8|1986.8|3
1606132200000|2020-11-23 11:50:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1991.5|1985.5|11
1606132500000|2020-11-23 11:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|9
1606132800000|2020-11-23 12:00:00|1992|1986|1992.3|1986.3|1992.8|1986.8|1992|1986|9
1606133100000|2020-11-23 12:05:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|7
1606133400000|2020-11-23 12:10:00|1993|1987|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|14
1606133700000|2020-11-23 12:15:00|1992.3|1986.3|1991|1985|1992.8|1986.8|1991|1985|12
1606134000000|2020-11-23 12:20:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|4
1606134300000|2020-11-23 12:25:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|18
1606134600000|2020-11-23 12:30:00|1991.3|1985.3|1990|1984|1991.3|1985.3|1989.8|1983.8|12
1606134900000|2020-11-23 12:35:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|9
1606135200000|2020-11-23 12:40:00|1989.5|1983.5|1990.5|1984.5|1990.8|1984.8|1989.5|1983.5|11
1606135500000|2020-11-23 12:45:00|1990.8|1984.8|1990|1984|1990.8|1984.8|1988.3|1982.3|19
1606135800000|2020-11-23 12:50:00|1990.3|1984.3|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|12
1606136100000|2020-11-23 12:55:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1987|1981|68
1606136400000|2020-11-23 13:00:00|1989.8|1983.8|1991.3|1985.3|1991.5|1985.5|1989.8|1983.8|56
1606136700000|2020-11-23 13:05:00|1991.5|1985.5|1992.8|1986.8|1992.8|1986.8|1991.5|1985.5|11
1606137000000|2020-11-23 13:10:00|1992.5|1986.5|1991.5|1985.5|1992.8|1986.8|1991.3|1985.3|19
1606137300000|2020-11-23 13:15:00|1991.3|1985.3|1987.8|1981.8|1991.3|1985.3|1987.5|1981.5|20
1606137600000|2020-11-23 13:20:00|1988|1982|1989.3|1983.3|1989.8|1983.8|1987.8|1981.8|18
1606137900000|2020-11-23 13:25:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|9
1606138200000|2020-11-23 13:30:00|1990|1984|1990.8|1984.8|1991|1985|1989.8|1983.8|33
1606138500000|2020-11-23 13:35:00|1991|1985|1990.8|1984.8|1991|1985|1990.5|1984.5|4
1606138800000|2020-11-23 13:40:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1989.8|1983.8|28
1606139100000|2020-11-23 13:45:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1989|1983|29
1606139400000|2020-11-23 13:50:00|1990.5|1984.5|1989.8|1983.8|1990.8|1984.8|1989.5|1983.5|50
1606139700000|2020-11-23 13:55:00|1990|1984|1991.5|1985.5|1991.5|1985.5|1990|1984|15
1606140000000|2020-11-23 14:00:00|1991.8|1985.8|1991.3|1985.3|1992.5|1986.5|1990.8|1984.8|20
1606140300000|2020-11-23 14:05:00|1991|1985|1991|1985|1991.8|1985.8|1990|1984|15
1606140600000|2020-11-23 14:10:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991|1985|18
1606140900000|2020-11-23 14:15:00|1992|1986|1991.8|1985.8|1992|1986|1991|1985|9
1606141200000|2020-11-23 14:20:00|1991|1985|1991.8|1985.8|1992|1986|1990.5|1984.5|8
1606141500000|2020-11-23 14:25:00|1992|1986|1991.5|1985.5|1992|1986|1990.5|1984.5|28
1606141800000|2020-11-23 14:30:00|1991.8|1985.8|1991.3|1985.3|1992|1986|1990.8|1984.8|11
1606142100000|2020-11-23 14:35:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|6
1606142400000|2020-11-23 14:40:00|1991.5|1985.5|1991|1985|1991.8|1985.8|1990.5|1984.5|19
1606142700000|2020-11-23 14:45:00|1990.8|1984.8|1988|1982|1991|1985|1987.8|1981.8|25
1606143000000|2020-11-23 14:50:00|1988.5|1982.5|1984.8|1978.8|1988.8|1982.8|1982.3|1976.3|52
1606143300000|2020-11-23 14:55:00|1984.5|1978.5|1983.8|1977.8|1987.3|1981.3|1980.9|1974.9|78
1606143600000|2020-11-23 15:00:00|1983.5|1977.5|1985.8|1979.8|1986|1980|1983.5|1977.5|45
1606143900000|2020-11-23 15:05:00|1985.5|1979.5|1986.8|1980.8|1986.8|1980.8|1984|1978|41
1606144200000|2020-11-23 15:10:00|1986.5|1980.5|1988.8|1982.8|1988.8|1982.8|1985|1979|55
1606144500000|2020-11-23 15:15:00|1989|1983|1988.8|1982.8|1989.5|1983.5|1988.5|1982.5|23
1606144800000|2020-11-23 15:20:00|1988.5|1982.5|1985.8|1979.8|1988.8|1982.8|1985.5|1979.5|31
1606145100000|2020-11-23 15:25:00|1985.5|1979.5|1982.8|1976.8|1985.8|1979.8|1982.3|1976.3|56
1606145400000|2020-11-23 15:30:00|1983|1977|1986.8|1980.8|1987.5|1981.5|1981.8|1975.8|46
1606145700000|2020-11-23 15:35:00|1986.5|1980.5|1987.3|1981.3|1987.3|1981.3|1984.8|1978.8|53
1606146000000|2020-11-23 15:40:00|1987|1981|1987|1981|1987.5|1981.5|1986.5|1980.5|25
1606146300000|2020-11-23 15:45:00|1986.8|1980.8|1987|1981|1987.5|1981.5|1986.5|1980.5|31
1606146600000|2020-11-23 15:50:00|1986.8|1980.8|1984.3|1978.3|1986.8|1980.8|1982.5|1976.5|23
1606146900000|2020-11-23 15:55:00|1983.8|1977.8|1982.8|1976.8|1985|1979|1982.3|1976.3|51
1606147200000|2020-11-23 16:00:00|1983|1977|1982|1976|1983.5|1977.5|1981.3|1975.3|41
1606147500000|2020-11-23 16:05:00|1982.3|1976.3|1977|1971|1982.3|1976.3|1976.3|1970.3|66
1606147800000|2020-11-23 16:10:00|1977.3|1971.3|1975.3|1969.3|1977.8|1971.8|1975.3|1969.3|68
1606148100000|2020-11-23 16:15:00|1975|1969|1976.8|1970.8|1977|1971|1971.3|1965.3|77
1606148400000|2020-11-23 16:20:00|1976.3|1970.3|1976.5|1970.5|1977.5|1971.5|1972.3|1966.3|57
1606148700000|2020-11-23 16:25:00|1976.8|1970.8|1975|1969|1977.8|1971.8|1974.5|1968.5|22
1606149000000|2020-11-23 16:30:00|1975.3|1969.3|1974.5|1968.5|1980.8|1974.8|1974.5|1968.5|90
1606149300000|2020-11-23 16:35:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1973.8|1967.8|33
1606149600000|2020-11-23 16:40:00|1976|1970|1973.8|1967.8|1978|1972|1973.8|1967.8|33
1606149900000|2020-11-23 16:45:00|1974|1968|1974.8|1968.8|1975.5|1969.5|1973.3|1967.3|29
1606150200000|2020-11-23 16:50:00|1975|1969|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|11
1606150500000|2020-11-23 16:55:00|1975|1969|1975.3|1969.3|1975.3|1969.3|1975|1969|2
1606150800000|2020-11-23 17:00:00|1975.5|1969.5|1975.8|1969.8|1976|1970|1975.5|1969.5|10
1606151100000|2020-11-23 17:05:00|1976|1970|1975.8|1969.8|1976|1970|1975.8|1969.8|2
1606151400000|2020-11-23 17:10:00|1976|1970|1977.5|1971.5|1977.5|1971.5|1975.8|1969.8|8
1606151700000|2020-11-23 17:15:00|1977.3|1971.3|1976.5|1970.5|1977.5|1971.5|1976.5|1970.5|5
1606152000000|2020-11-23 17:20:00|1975.5|1969.5|1973.3|1967.3|1975.5|1969.5|1973|1967|15
1606152300000|2020-11-23 17:25:00|1973|1967|1972.3|1966.3|1973|1967|1972|1966|7
1606152600000|2020-11-23 17:30:00|1972.5|1966.5|1972.8|1966.8|1974|1968|1972.5|1966.5|15
1606152900000|2020-11-23 17:35:00|1972.5|1966.5|1974|1968|1974.3|1968.3|1972.3|1966.3|12
1606153200000|2020-11-23 17:40:00|1974.3|1968.3|1975.3|1969.3|1975.8|1969.8|1974.3|1968.3|6
1606179600000|2020-11-24 01:00:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1972.3|1966.3|35
1606179900000|2020-11-24 01:05:00|1975.5|1969.5|1976.6|1970.6|1977.6|1971.6|1975.1|1969.1|31
1606180200000|2020-11-24 01:10:00|1976.5|1970.5|1977.5|1971.5|1978.1|1972.1|1974.6|1968.6|38
1606180500000|2020-11-24 01:15:00|1977.6|1971.6|1977.4|1971.4|1978|1972|1977.1|1971.1|14
1606180800000|2020-11-24 01:20:00|1977.5|1971.5|1977.8|1971.8|1978.1|1972.1|1977.5|1971.5|15
1606181100000|2020-11-24 01:25:00|1977.6|1971.6|1978.3|1972.3|1978.6|1972.6|1977.6|1971.6|10
1606181400000|2020-11-24 01:30:00|1978.6|1972.6|1979.4|1973.4|1980.5|1974.5|1978.4|1972.4|43
1606181700000|2020-11-24 01:35:00|1979.5|1973.5|1979.9|1973.9|1980.5|1974.5|1979.4|1973.4|39
1606182000000|2020-11-24 01:40:00|1980|1974|1978.9|1972.9|1980.5|1974.5|1978.3|1972.3|18
1606182300000|2020-11-24 01:45:00|1978.8|1972.8|1978.3|1972.3|1979.6|1973.6|1978.3|1972.3|27
1606182600000|2020-11-24 01:50:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.4|1972.4|3
1606183200000|2020-11-24 02:00:00|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1606183500000|2020-11-24 02:05:00|1979.1|1973.1|1979.8|1973.8|1979.8|1973.8|1979.1|1973.1|5
1606183800000|2020-11-24 02:10:00|1980.3|1974.3|1979.4|1973.4|1980.5|1974.5|1979.4|1973.4|15
1606184100000|2020-11-24 02:15:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1606184400000|2020-11-24 02:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|4
1606185000000|2020-11-24 02:30:00|1980.4|1974.4|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|19
1606185300000|2020-11-24 02:35:00|1980.5|1974.5|1979.9|1973.9|1980.5|1974.5|1979.9|1973.9|5
1606185600000|2020-11-24 02:40:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1978.6|1972.6|13
1606185900000|2020-11-24 02:45:00|1980.4|1974.4|1980.6|1974.6|1980.8|1974.8|1980|1974|10
1606186200000|2020-11-24 02:50:00|1980.4|1974.4|1981.3|1975.3|1981.3|1975.3|1980.1|1974.1|7
1606186500000|2020-11-24 02:55:00|1981.4|1975.4|1982|1976|1982.5|1976.5|1981.4|1975.4|15
1606186800000|2020-11-24 03:00:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1606187100000|2020-11-24 03:05:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|5
1606187400000|2020-11-24 03:10:00|1982.6|1976.6|1983|1977|1983.6|1977.6|1982.6|1976.6|5
1606187700000|2020-11-24 03:15:00|1983.1|1977.1|1983.8|1977.8|1984.8|1978.8|1983.1|1977.1|11
1606188000000|2020-11-24 03:20:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.5|1977.5|4
1606188300000|2020-11-24 03:25:00|1983|1977|1982.3|1976.3|1983|1977|1982.3|1976.3|4
1606189200000|2020-11-24 03:40:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1606189500000|2020-11-24 03:45:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1606189800000|2020-11-24 03:50:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|2
1606190100000|2020-11-24 03:55:00|1981.3|1975.3|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|2
1606190400000|2020-11-24 04:00:00|1981.8|1975.8|1981.8|1975.8|1981.9|1975.9|1981.8|1975.8|3
1606191000000|2020-11-24 04:10:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1606191300000|2020-11-24 04:15:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1982.1|1976.1|2
1606191600000|2020-11-24 04:20:00|1982|1976|1982|1976|1982|1976|1982|1976|1
1606191900000|2020-11-24 04:25:00|1981.4|1975.4|1981.5|1975.5|1981.5|1975.5|1981|1975|3
1606192500000|2020-11-24 04:35:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1980.4|1974.4|5
1606192800000|2020-11-24 04:40:00|1981|1975|1981|1975|1981|1975|1980.6|1974.6|4
1606193100000|2020-11-24 04:45:00|1981.3|1975.3|1980.6|1974.6|1981.3|1975.3|1980.6|1974.6|3
1606193700000|2020-11-24 04:55:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1606194000000|2020-11-24 05:00:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1606195200000|2020-11-24 05:20:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1606195500000|2020-11-24 05:25:00|1980.5|1974.5|1979.8|1973.8|1980.5|1974.5|1979.3|1973.3|6
1606195800000|2020-11-24 05:30:00|1979.9|1973.9|1980.8|1974.8|1980.8|1974.8|1979.9|1973.9|22
1606196100000|2020-11-24 05:35:00|1980.6|1974.6|1981.4|1975.4|1981.4|1975.4|1980.3|1974.3|10
1606196400000|2020-11-24 05:40:00|1981.6|1975.6|1982|1976|1982.5|1976.5|1981.4|1975.4|11
1606196700000|2020-11-24 05:45:00|1981.9|1975.9|1981.8|1975.8|1982.5|1976.5|1981.4|1975.4|16
1606197000000|2020-11-24 05:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1606197300000|2020-11-24 05:55:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1606197600000|2020-11-24 06:00:00|1980.8|1974.8|1979|1973|1980.8|1974.8|1978.6|1972.6|45
1606197900000|2020-11-24 06:05:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1606198200000|2020-11-24 06:10:00|1979.9|1973.9|1980.8|1974.8|1980.9|1974.9|1979.9|1973.9|14
1606198500000|2020-11-24 06:15:00|1980.9|1974.9|1981.9|1975.9|1982|1976|1980.9|1974.9|8
1606198800000|2020-11-24 06:20:00|1982.5|1976.5|1982.1|1976.1|1982.5|1976.5|1981.9|1975.9|5
1606199100000|2020-11-24 06:25:00|1981.9|1975.9|1982.5|1976.5|1982.6|1976.6|1981.5|1975.5|21
1606199400000|2020-11-24 06:30:00|1982.9|1976.9|1985.1|1979.1|1985.4|1979.4|1982.9|1976.9|25
1606199700000|2020-11-24 06:35:00|1985|1979|1984.8|1978.8|1985.1|1979.1|1984.3|1978.3|14
1606200000000|2020-11-24 06:40:00|1984.5|1978.5|1985.1|1979.1|1985.3|1979.3|1984.5|1978.5|4
1606200300000|2020-11-24 06:45:00|1985|1979|1984.6|1978.6|1985|1979|1984.3|1978.3|6
1606200600000|2020-11-24 06:50:00|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1984.9|1978.9|13
1606200900000|2020-11-24 06:55:00|1985.5|1979.5|1986.1|1980.1|1986.6|1980.6|1985.3|1979.3|18
1606201200000|2020-11-24 07:00:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1984.6|1978.6|18
1606201500000|2020-11-24 07:05:00|1986.1|1980.1|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|8
1606201800000|2020-11-24 07:10:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.6|1978.6|7
1606202100000|2020-11-24 07:15:00|1986.1|1980.1|1986.1|1980.1|1986.6|1980.6|1985.9|1979.9|13
1606202400000|2020-11-24 07:20:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|3
1606202700000|2020-11-24 07:25:00|1985.3|1979.3|1988.5|1982.5|1989.1|1983.1|1985.3|1979.3|29
1606203000000|2020-11-24 07:30:00|1988.8|1982.8|1986.9|1980.9|1988.8|1982.8|1986.5|1980.5|20
1606203300000|2020-11-24 07:35:00|1986.6|1980.6|1986.1|1980.1|1988|1982|1986.1|1980.1|18
1606203600000|2020-11-24 07:40:00|1986.3|1980.3|1985.8|1979.8|1987.6|1981.6|1985.8|1979.8|21
1606203900000|2020-11-24 07:45:00|1985.6|1979.6|1985|1979|1985.9|1979.9|1984.8|1978.8|14
1606204200000|2020-11-24 07:50:00|1984.9|1978.9|1981.8|1975.8|1984.9|1978.9|1981.4|1975.4|32
1606204500000|2020-11-24 07:55:00|1981.5|1975.5|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|23
1606204800000|2020-11-24 08:00:00|1984.5|1978.5|1985.8|1979.8|1987.8|1981.8|1982.8|1976.8|79
1606205100000|2020-11-24 08:05:00|1986|1980|1985.8|1979.8|1987|1981|1985|1979|58
1606205400000|2020-11-24 08:10:00|1986.3|1980.3|1984.8|1978.8|1986.3|1980.3|1984|1978|19
1606205700000|2020-11-24 08:15:00|1983.5|1977.5|1983|1977|1983.8|1977.8|1983|1977|24
1606206000000|2020-11-24 08:20:00|1983.3|1977.3|1987.8|1981.8|1987.8|1981.8|1981.5|1975.5|50
1606206300000|2020-11-24 08:25:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1986|1980|42
1606206600000|2020-11-24 08:30:00|1987.5|1981.5|1984.5|1978.5|1987.5|1981.5|1984.3|1978.3|30
1606206900000|2020-11-24 08:35:00|1984.3|1978.3|1984|1978|1985.3|1979.3|1983.5|1977.5|20
1606207200000|2020-11-24 08:40:00|1984.3|1978.3|1984.3|1978.3|1984.8|1978.8|1983.5|1977.5|9
1606207500000|2020-11-24 08:45:00|1984|1978|1984|1978|1985|1979|1983.5|1977.5|22
1606207800000|2020-11-24 08:50:00|1983.8|1977.8|1983|1977|1983.8|1977.8|1981.8|1975.8|24
1606208100000|2020-11-24 08:55:00|1982.8|1976.8|1981.8|1975.8|1983.3|1977.3|1980.8|1974.8|46
1606208400000|2020-11-24 09:00:00|1981.5|1975.5|1983|1977|1983|1977|1980.3|1974.3|26
1606208700000|2020-11-24 09:05:00|1982.8|1976.8|1982.8|1976.8|1983.3|1977.3|1981.8|1975.8|15
1606209000000|2020-11-24 09:10:00|1982|1976|1980.3|1974.3|1983.5|1977.5|1979.5|1973.5|25
1606209300000|2020-11-24 09:15:00|1980|1974|1980.3|1974.3|1981.3|1975.3|1979.8|1973.8|16
1606209600000|2020-11-24 09:20:00|1980.5|1974.5|1981.8|1975.8|1983|1977|1980.3|1974.3|11
1606209900000|2020-11-24 09:25:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1981.3|1975.3|5
1606210200000|2020-11-24 09:30:00|1982|1976|1984.3|1978.3|1984.5|1978.5|1981.8|1975.8|10
1606210500000|2020-11-24 09:35:00|1985|1979|1983|1977|1985.3|1979.3|1982.8|1976.8|10
1606210800000|2020-11-24 09:40:00|1983.3|1977.3|1980.8|1974.8|1983.3|1977.3|1980.8|1974.8|11
1606211100000|2020-11-24 09:45:00|1981|1975|1981.8|1975.8|1982|1976|1980.5|1974.5|17
1606211400000|2020-11-24 09:50:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|9
1606211700000|2020-11-24 09:55:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1606212000000|2020-11-24 10:00:00|1981.3|1975.3|1981.3|1975.3|1982.3|1976.3|1980.3|1974.3|21
1606212300000|2020-11-24 10:05:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1980.3|1974.3|14
1606212600000|2020-11-24 10:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1980.3|1974.3|13
1606212900000|2020-11-24 10:15:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1979|1973|17
1606213200000|2020-11-24 10:20:00|1981.3|1975.3|1980|1974|1981.3|1975.3|1980|1974|16
1606213500000|2020-11-24 10:25:00|1979.8|1973.8|1980.3|1974.3|1980.3|1974.3|1979.5|1973.5|4
1606213800000|2020-11-24 10:30:00|1979.8|1973.8|1975.8|1969.8|1979.8|1973.8|1972.5|1966.5|52
1606214100000|2020-11-24 10:35:00|1975.5|1969.5|1975.5|1969.5|1976.3|1970.3|1973.5|1967.5|30
1606214400000|2020-11-24 10:40:00|1975.8|1969.8|1978.5|1972.5|1978.5|1972.5|1975.5|1969.5|15
1606214700000|2020-11-24 10:45:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978|1972|6
1606215000000|2020-11-24 10:50:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1977.8|1971.8|9
1606215300000|2020-11-24 10:55:00|1978.8|1972.8|1981.3|1975.3|1981.5|1975.5|1978.8|1972.8|18
1606215600000|2020-11-24 11:00:00|1980.8|1974.8|1981.3|1975.3|1981.8|1975.8|1980.3|1974.3|20
1606215900000|2020-11-24 11:05:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1980.8|1974.8|15
1606216200000|2020-11-24 11:10:00|1981.5|1975.5|1981.5|1975.5|1982|1976|1980.5|1974.5|15
1606216500000|2020-11-24 11:15:00|1981|1975|1980.8|1974.8|1981|1975|1980|1974|16
1606216800000|2020-11-24 11:20:00|1980.5|1974.5|1981|1975|1981|1975|1980.5|1974.5|7
1606217100000|2020-11-24 11:25:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1606217400000|2020-11-24 11:30:00|1982|1976|1981.3|1975.3|1982|1976|1981.3|1975.3|10
1606217700000|2020-11-24 11:35:00|1981.5|1975.5|1981|1975|1981.8|1975.8|1981|1975|7
1606218000000|2020-11-24 11:40:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1979.8|1973.8|10
1606218300000|2020-11-24 11:45:00|1981.3|1975.3|1980|1974|1981.3|1975.3|1979.8|1973.8|11
1606218600000|2020-11-24 11:50:00|1979.8|1973.8|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|7
1606218900000|2020-11-24 11:55:00|1979.5|1973.5|1979.3|1973.3|1979.8|1973.8|1979|1973|10
1606219200000|2020-11-24 12:00:00|1979.5|1973.5|1981.3|1975.3|1982|1976|1979.3|1973.3|18
1606219500000|2020-11-24 12:05:00|1981.5|1975.5|1982.3|1976.3|1982.8|1976.8|1981.5|1975.5|12
1606219800000|2020-11-24 12:10:00|1982.5|1976.5|1981.3|1975.3|1983.3|1977.3|1981.3|1975.3|15
1606220100000|2020-11-24 12:15:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|9
1606220400000|2020-11-24 12:20:00|1981.3|1975.3|1982.5|1976.5|1983.3|1977.3|1981.3|1975.3|14
1606220700000|2020-11-24 12:25:00|1982.8|1976.8|1981.8|1975.8|1983.3|1977.3|1981.3|1975.3|20
1606221000000|2020-11-24 12:30:00|1982|1976|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|28
1606221300000|2020-11-24 12:35:00|1981.5|1975.5|1982|1976|1982.3|1976.3|1981.5|1975.5|15
1606221600000|2020-11-24 12:40:00|1982.3|1976.3|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|7
1606221900000|2020-11-24 12:45:00|1982.5|1976.5|1982.5|1976.5|1982.8|1976.8|1982.3|1976.3|8
1606222200000|2020-11-24 12:50:00|1983|1977|1982.3|1976.3|1983.8|1977.8|1981.8|1975.8|37
1606222500000|2020-11-24 12:55:00|1982.5|1976.5|1982.5|1976.5|1985.8|1979.8|1982|1976|65
1606222800000|2020-11-24 13:00:00|1982.3|1976.3|1980.5|1974.5|1983.3|1977.3|1980.5|1974.5|74
1606223100000|2020-11-24 13:05:00|1980.3|1974.3|1983.3|1977.3|1983.3|1977.3|1979.8|1973.8|31
1606223400000|2020-11-24 13:10:00|1983.5|1977.5|1982.8|1976.8|1983.8|1977.8|1981.8|1975.8|55
1606223700000|2020-11-24 13:15:00|1983|1977|1983.5|1977.5|1983.8|1977.8|1981.5|1975.5|48
1606224000000|2020-11-24 13:20:00|1983.3|1977.3|1980.8|1974.8|1983.5|1977.5|1979|1973|53
1606224300000|2020-11-24 13:25:00|1981|1975|1980.3|1974.3|1981|1975|1978.8|1972.8|21
1606224600000|2020-11-24 13:30:00|1981|1975|1983.3|1977.3|1983.3|1977.3|1980|1974|20
1606224900000|2020-11-24 13:35:00|1983|1977|1982.3|1976.3|1983|1977|1981.3|1975.3|11
1606225200000|2020-11-24 13:40:00|1982.5|1976.5|1983.8|1977.8|1983.8|1977.8|1982.5|1976.5|7
1606225500000|2020-11-24 13:45:00|1984.3|1978.3|1985.5|1979.5|1985.8|1979.8|1984|1978|24
1606225800000|2020-11-24 13:50:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|17
1606226100000|2020-11-24 13:55:00|1986|1980|1986.8|1980.8|1986.8|1980.8|1985.5|1979.5|11
1606226400000|2020-11-24 14:00:00|1986.5|1980.5|1988.8|1982.8|1988.8|1982.8|1986.3|1980.3|39
1606226700000|2020-11-24 14:05:00|1989|1983|1986.3|1980.3|1990|1984|1986|1980|53
1606227000000|2020-11-24 14:10:00|1986|1980|1988|1982|1988|1982|1985.5|1979.5|57
1606227300000|2020-11-24 14:15:00|1987.8|1981.8|1987.3|1981.3|1988|1982|1985.5|1979.5|48
1606227600000|2020-11-24 14:20:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1986.5|1980.5|28
1606227900000|2020-11-24 14:25:00|1986.5|1980.5|1987.8|1981.8|1988.3|1982.3|1986.5|1980.5|38
1606228200000|2020-11-24 14:30:00|1988|1982|1988|1982|1988.3|1982.3|1987.3|1981.3|56
1606228500000|2020-11-24 14:35:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1986.5|1980.5|28
1606228800000|2020-11-24 14:40:00|1987.5|1981.5|1986.5|1980.5|1987.5|1981.5|1985.8|1979.8|35
1606229100000|2020-11-24 14:45:00|1986.8|1980.8|1987.3|1981.3|1988|1982|1986.5|1980.5|42
1606229400000|2020-11-24 14:50:00|1987|1981|1987.5|1981.5|1987.8|1981.8|1985.8|1979.8|53
1606229700000|2020-11-24 14:55:00|1987.8|1981.8|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|48
1606230000000|2020-11-24 15:00:00|1987.8|1981.8|1988|1982|1988.3|1982.3|1987.5|1981.5|52
1606230300000|2020-11-24 15:05:00|1988.3|1982.3|1985.5|1979.5|1988.3|1982.3|1985.3|1979.3|21
1606230600000|2020-11-24 15:10:00|1985.8|1979.8|1986.5|1980.5|1986.5|1980.5|1985|1979|39
1606230900000|2020-11-24 15:15:00|1986.3|1980.3|1986.8|1980.8|1987.5|1981.5|1986.3|1980.3|20
1606231200000|2020-11-24 15:20:00|1986.5|1980.5|1987.8|1981.8|1987.8|1981.8|1986.5|1980.5|8
1606231500000|2020-11-24 15:25:00|1987.5|1981.5|1986.8|1980.8|1987.5|1981.5|1985.8|1979.8|10
1606231800000|2020-11-24 15:30:00|1987.3|1981.3|1988.8|1982.8|1989|1983|1986.3|1980.3|32
1606232100000|2020-11-24 15:35:00|1988.5|1982.5|1990|1984|1990|1984|1988.5|1982.5|19
1606232400000|2020-11-24 15:40:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1989.5|1983.5|30
1606232700000|2020-11-24 15:45:00|1990.3|1984.3|1987.8|1981.8|1990.5|1984.5|1987|1981|28
1606233000000|2020-11-24 15:50:00|1988|1982|1989.8|1983.8|1990|1984|1987.8|1981.8|19
1606233300000|2020-11-24 15:55:00|1990|1984|1989.3|1983.3|1990.8|1984.8|1988.5|1982.5|28
1606233600000|2020-11-24 16:00:00|1989|1983|1990|1984|1990.3|1984.3|1989|1983|21
1606233900000|2020-11-24 16:05:00|1990.3|1984.3|1992|1986|1992.8|1986.8|1990.3|1984.3|26
1606234200000|2020-11-24 16:10:00|1991.8|1985.8|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|20
1606234500000|2020-11-24 16:15:00|1991|1985|1989.5|1983.5|1991.3|1985.3|1987.8|1981.8|36
1606234800000|2020-11-24 16:20:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1987.8|1981.8|32
1606235100000|2020-11-24 16:25:00|1989.5|1983.5|1989.8|1983.8|1991.3|1985.3|1989.3|1983.3|22
1606235400000|2020-11-24 16:30:00|1989.5|1983.5|1989.8|1983.8|1991.3|1985.3|1987.8|1981.8|123
1606235700000|2020-11-24 16:35:00|1989.5|1983.5|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|6
1606236000000|2020-11-24 16:40:00|1989|1983|1987.8|1981.8|1989|1983|1987.3|1981.3|9
1606236300000|2020-11-24 16:45:00|1987.5|1981.5|1988.3|1982.3|1988.8|1982.8|1986.8|1980.8|22
1606236600000|2020-11-24 16:50:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1987.5|1981.5|19
1606236900000|2020-11-24 16:55:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|3
1606237200000|2020-11-24 17:00:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988|1982|3
1606237500000|2020-11-24 17:05:00|1988|1982|1988.5|1982.5|1988.5|1982.5|1987.8|1981.8|5
1606237800000|2020-11-24 17:10:00|1988.3|1982.3|1989.8|1983.8|1989.8|1983.8|1988.3|1982.3|10
1606238100000|2020-11-24 17:15:00|1989.3|1983.3|1988.3|1982.3|1989.3|1983.3|1988.3|1982.3|6
1606238400000|2020-11-24 17:20:00|1988.4|1982.4|1989.5|1983.5|1989.5|1983.5|1988.4|1982.4|8
1606239000000|2020-11-24 17:30:00|1990|1984|1990.5|1984.5|1990.5|1984.5|1990|1984|4
1606239900000|2020-11-24 17:45:00|1990.8|1984.8|1989.8|1983.8|1992|1986|1989.8|1983.8|18
1606240500000|2020-11-24 17:55:00|1990|1984|1991.3|1985.3|1991.5|1985.5|1990|1984|4
1606266000000|2020-11-25 01:00:00|1992|1986|1993.6|1987.6|1993.8|1987.8|1991.8|1985.8|11
1606266300000|2020-11-25 01:05:00|1993.4|1987.4|1993.9|1987.9|1994.9|1988.9|1993|1987|27
1606266600000|2020-11-25 01:10:00|1993.8|1987.8|1993.9|1987.9|1994.3|1988.3|1993.5|1987.5|17
1606266900000|2020-11-25 01:15:00|1994.1|1988.1|1995.6|1989.6|1995.8|1989.8|1994.1|1988.1|24
1606267200000|2020-11-25 01:20:00|1995.3|1989.3|1994.8|1988.8|1995.9|1989.9|1994.8|1988.8|24
1606267500000|2020-11-25 01:25:00|1995.3|1989.3|1995.6|1989.6|1996.5|1990.5|1995|1989|22
1606267800000|2020-11-25 01:30:00|1995.5|1989.5|1995.6|1989.6|1996.5|1990.5|1995.4|1989.4|14
1606268100000|2020-11-25 01:35:00|1996|1990|1996.4|1990.4|1997|1991|1995.6|1989.6|12
1606268700000|2020-11-25 01:45:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|4
1606269000000|2020-11-25 01:50:00|1996.6|1990.6|1997.3|1991.3|1998.5|1992.5|1996.4|1990.4|25
1606269300000|2020-11-25 01:55:00|1997|1991|1998|1992|1998.6|1992.6|1996.8|1990.8|30
1606269600000|2020-11-25 02:00:00|1998.3|1992.3|1999|1993|1999.5|1993.5|1998.3|1992.3|14
1606269900000|2020-11-25 02:05:00|1998.9|1992.9|1999.3|1993.3|2000|1994|1998.3|1992.3|36
1606270200000|2020-11-25 02:10:00|1998.9|1992.9|1999|1993|1999.6|1993.6|1998.8|1992.8|26
1606270500000|2020-11-25 02:15:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1606270800000|2020-11-25 02:20:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|2
1606271100000|2020-11-25 02:25:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1606271400000|2020-11-25 02:30:00|1999.5|1993.5|1999.9|1993.9|2000.3|1994.3|1999.3|1993.3|33
1606271700000|2020-11-25 02:35:00|1999.8|1993.8|1999|1993|1999.8|1993.8|1999|1993|12
1606272300000|2020-11-25 02:45:00|1999.3|1993.3|1997.6|1991.6|1999.3|1993.3|1997.6|1991.6|9
1606272600000|2020-11-25 02:50:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1606272900000|2020-11-25 02:55:00|1997.9|1991.9|1998|1992|1998.8|1992.8|1997.9|1991.9|15
1606273200000|2020-11-25 03:00:00|1997.6|1991.6|1999.1|1993.1|1999.1|1993.1|1997.6|1991.6|7
1606273500000|2020-11-25 03:05:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.4|1992.4|16
1606273800000|2020-11-25 03:10:00|1999.4|1993.4|2000.1|1994.1|2000.5|1994.5|1999.4|1993.4|10
1606274100000|2020-11-25 03:15:00|2000|1994|1998.1|1992.1|2000.1|1994.1|1997.3|1991.3|17
1606274400000|2020-11-25 03:20:00|1998|1992|1998.1|1992.1|1998.6|1992.6|1997.9|1991.9|9
1606274700000|2020-11-25 03:25:00|1998.3|1992.3|1997.5|1991.5|1998.6|1992.6|1997.4|1991.4|15
1606275000000|2020-11-25 03:30:00|1997.9|1991.9|1997.9|1991.9|1998|1992|1997.9|1991.9|3
1606275900000|2020-11-25 03:45:00|1997.6|1991.6|1997.6|1991.6|1997.8|1991.8|1997.4|1991.4|6
1606276200000|2020-11-25 03:50:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1606276800000|2020-11-25 04:00:00|1997.6|1991.6|1998.5|1992.5|1998.5|1992.5|1997.6|1991.6|3
1606277100000|2020-11-25 04:05:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1606277400000|2020-11-25 04:10:00|1998.6|1992.6|1999|1993|1999|1993|1998.6|1992.6|2
1606278900000|2020-11-25 04:35:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1606279500000|2020-11-25 04:45:00|1998.5|1992.5|1998.4|1992.4|1998.5|1992.5|1998.4|1992.4|2
1606280100000|2020-11-25 04:55:00|1998.3|1992.3|1997.6|1991.6|1998.3|1992.3|1997.6|1991.6|2
1606280400000|2020-11-25 05:00:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1606280700000|2020-11-25 05:05:00|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|2
1606281000000|2020-11-25 05:10:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|2
1606281600000|2020-11-25 05:20:00|1997.3|1991.3|1996.6|1990.6|1997.3|1991.3|1996.6|1990.6|2
1606281900000|2020-11-25 05:25:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606282200000|2020-11-25 05:30:00|1996.6|1990.6|1997|1991|1997|1991|1996.6|1990.6|3
1606282500000|2020-11-25 05:35:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|11
1606282800000|2020-11-25 05:40:00|1995.6|1989.6|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|11
1606283100000|2020-11-25 05:45:00|1995.4|1989.4|1996.4|1990.4|1996.4|1990.4|1995.3|1989.3|10
1606283400000|2020-11-25 05:50:00|1996.6|1990.6|1995.8|1989.8|1998.3|1992.3|1995.8|1989.8|39
1606283700000|2020-11-25 05:55:00|1995.6|1989.6|1995.4|1989.4|1995.8|1989.8|1995.1|1989.1|21
1606284000000|2020-11-25 06:00:00|1995.5|1989.5|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|7
1606284300000|2020-11-25 06:05:00|1996.3|1990.3|1996.9|1990.9|1998.4|1992.4|1995.9|1989.9|43
1606284600000|2020-11-25 06:10:00|1996.8|1990.8|1996.6|1990.6|1996.8|1990.8|1996.1|1990.1|16
1606284900000|2020-11-25 06:15:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1995.6|1989.6|16
1606285200000|2020-11-25 06:20:00|1996.5|1990.5|1995.8|1989.8|1997.3|1991.3|1995.6|1989.6|37
1606285500000|2020-11-25 06:25:00|1995.6|1989.6|1996.8|1990.8|1997.3|1991.3|1995.4|1989.4|14
1606285800000|2020-11-25 06:30:00|1997|1991|1997|1991|1997.6|1991.6|1995.8|1989.8|26
1606286100000|2020-11-25 06:35:00|1996.8|1990.8|1997.8|1991.8|1998.1|1992.1|1996.5|1990.5|12
1606286400000|2020-11-25 06:40:00|1998|1992|1996.8|1990.8|1998|1992|1996.5|1990.5|19
1606286700000|2020-11-25 06:45:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1995.3|1989.3|10
1606287000000|2020-11-25 06:50:00|1995.9|1989.9|1996.3|1990.3|1997|1991|1995.8|1989.8|13
1606287300000|2020-11-25 06:55:00|1996|1990|1997.4|1991.4|1997.8|1991.8|1996|1990|14
1606287600000|2020-11-25 07:00:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1606287900000|2020-11-25 07:05:00|1996|1990|1995|1989|1996|1990|1994.8|1988.8|9
1606288200000|2020-11-25 07:10:00|1995.3|1989.3|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|4
1606288500000|2020-11-25 07:15:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606288800000|2020-11-25 07:20:00|1996.5|1990.5|1995|1989|1996.5|1990.5|1994.6|1988.6|12
1606289100000|2020-11-25 07:25:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.1|1988.1|9
1606289400000|2020-11-25 07:30:00|1995.1|1989.1|1995.1|1989.1|1995.5|1989.5|1995|1989|7
1606289700000|2020-11-25 07:35:00|1995|1989|1995.6|1989.6|1996.9|1990.9|1995|1989|16
1606290000000|2020-11-25 07:40:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1995|1989|28
1606290300000|2020-11-25 07:45:00|1996|1990|1995.6|1989.6|1996.1|1990.1|1995.5|1989.5|9
1606290600000|2020-11-25 07:50:00|1996|1990|1996.6|1990.6|1996.6|1990.6|1996|1990|2
1606290900000|2020-11-25 07:55:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996.8|1990.8|9
1606291200000|2020-11-25 08:00:00|1997.3|1991.3|1999.3|1993.3|2000.3|1994.3|1997.3|1991.3|46
1606291500000|2020-11-25 08:05:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|2
1606291800000|2020-11-25 08:10:00|1998.5|1992.5|1999.3|1993.3|1999.3|1993.3|1997.8|1991.8|24
1606292100000|2020-11-25 08:15:00|1999.5|1993.5|1998.3|1992.3|1999.8|1993.8|1998.3|1992.3|15
1606292400000|2020-11-25 08:20:00|1998|1992|1998.3|1992.3|1998.8|1992.8|1996.5|1990.5|36
1606292700000|2020-11-25 08:25:00|1997.8|1991.8|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|9
1606293000000|2020-11-25 08:30:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1606293300000|2020-11-25 08:35:00|1998|1992|1997|1991|1998.3|1992.3|1997|1991|16
1606293600000|2020-11-25 08:40:00|1997.3|1991.3|1997.8|1991.8|1998.3|1992.3|1997|1991|7
1606293900000|2020-11-25 08:45:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|4
1606294200000|2020-11-25 08:50:00|1997|1991|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|13
1606294500000|2020-11-25 08:55:00|1997|1991|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|11
1606295100000|2020-11-25 09:05:00|1997.3|1991.3|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|8
1606295400000|2020-11-25 09:10:00|1996.3|1990.3|1996.8|1990.8|1997|1991|1996.3|1990.3|5
1606295700000|2020-11-25 09:15:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|10
1606296000000|2020-11-25 09:20:00|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|3
1606296300000|2020-11-25 09:25:00|1997.8|1991.8|1997|1991|1997.8|1991.8|1996.8|1990.8|13
1606296600000|2020-11-25 09:30:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995.3|1989.3|11
1606296900000|2020-11-25 09:35:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1606297200000|2020-11-25 09:40:00|1995|1989|1996.3|1990.3|1996.3|1990.3|1994.8|1988.8|10
1606297500000|2020-11-25 09:45:00|1996|1990|1994.5|1988.5|1996|1990|1994.5|1988.5|13
1606297800000|2020-11-25 09:50:00|1994.3|1988.3|1993.3|1987.3|1994.3|1988.3|1992.5|1986.5|27
1606298100000|2020-11-25 09:55:00|1993|1987|1993.8|1987.8|1994|1988|1993|1987|6
1606298400000|2020-11-25 10:00:00|1994|1988|1993|1987|1994|1988|1992.8|1986.8|13
1606298700000|2020-11-25 10:05:00|1992.8|1986.8|1990.8|1984.8|1992.8|1986.8|1990.8|1984.8|10
1606299000000|2020-11-25 10:10:00|1990.5|1984.5|1988.8|1982.8|1990.5|1984.5|1988.8|1982.8|15
1606299300000|2020-11-25 10:15:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|10
1606299600000|2020-11-25 10:20:00|1989.5|1983.5|1990|1984|1990.3|1984.3|1989.3|1983.3|8
1606299900000|2020-11-25 10:25:00|1989.8|1983.8|1988.8|1982.8|1990|1984|1988.8|1982.8|7
1606300200000|2020-11-25 10:30:00|1988.5|1982.5|1988|1982|1988.8|1982.8|1986.8|1980.8|31
1606300500000|2020-11-25 10:35:00|1987.8|1981.8|1988.5|1982.5|1988.5|1982.5|1986.8|1980.8|42
1606300800000|2020-11-25 10:40:00|1988.3|1982.3|1989.5|1983.5|1990.3|1984.3|1988|1982|33
1606301100000|2020-11-25 10:45:00|1989.3|1983.3|1988|1982|1989.5|1983.5|1987.8|1981.8|19
1606301400000|2020-11-25 10:50:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.8|1981.8|11
1606301700000|2020-11-25 10:55:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1986.5|1980.5|9
1606302000000|2020-11-25 11:00:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1986.5|1980.5|12
1606302300000|2020-11-25 11:05:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|3
1606302600000|2020-11-25 11:10:00|1985.8|1979.8|1986.3|1980.3|1986.5|1980.5|1985.5|1979.5|13
1606302900000|2020-11-25 11:15:00|1986|1980|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|22
1606303200000|2020-11-25 11:20:00|1985.5|1979.5|1983.3|1977.3|1985.5|1979.5|1983|1977|31
1606303500000|2020-11-25 11:25:00|1983|1977|1982.5|1976.5|1983|1977|1981.8|1975.8|22
1606303800000|2020-11-25 11:30:00|1982.3|1976.3|1983.3|1977.3|1983.3|1977.3|1982.3|1976.3|5
1606304100000|2020-11-25 11:35:00|1983|1977|1983.3|1977.3|1983.8|1977.8|1982.5|1976.5|18
1606304400000|2020-11-25 11:40:00|1983|1977|1984|1978|1984|1978|1982.3|1976.3|27
1606304700000|2020-11-25 11:45:00|1983.8|1977.8|1984.5|1978.5|1985.3|1979.3|1983.8|1977.8|15
1606305000000|2020-11-25 11:50:00|1984.3|1978.3|1985.3|1979.3|1985.8|1979.8|1984.3|1978.3|18
1606305300000|2020-11-25 11:55:00|1985|1979|1984.5|1978.5|1985|1979|1984|1978|6
1606305600000|2020-11-25 12:00:00|1984.8|1978.8|1984.3|1978.3|1985.3|1979.3|1984|1978|19
1606305900000|2020-11-25 12:05:00|1984.5|1978.5|1984.3|1978.3|1984.8|1978.8|1984|1978|12
1606306200000|2020-11-25 12:10:00|1984|1978|1981.8|1975.8|1985.3|1979.3|1981.8|1975.8|31
1606306500000|2020-11-25 12:15:00|1982|1976|1982.8|1976.8|1983|1977|1982|1976|24
1606306800000|2020-11-25 12:20:00|1983.3|1977.3|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|11
1606307100000|2020-11-25 12:25:00|1983.8|1977.8|1983.8|1977.8|1984|1978|1983.3|1977.3|13
1606307400000|2020-11-25 12:30:00|1983.5|1977.5|1983|1977|1983.5|1977.5|1983|1977|5
1606307700000|2020-11-25 12:35:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983|1977|3
1606308000000|2020-11-25 12:40:00|1983.8|1977.8|1983.8|1977.8|1984.8|1978.8|1983|1977|19
1606308300000|2020-11-25 12:45:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983|1977|13
1606308600000|2020-11-25 12:50:00|1983|1977|1984.3|1978.3|1984.3|1978.3|1982.8|1976.8|14
1606308900000|2020-11-25 12:55:00|1984|1978|1984.3|1978.3|1985.8|1979.8|1983.8|1977.8|46
1606309200000|2020-11-25 13:00:00|1984.5|1978.5|1985.3|1979.3|1985.8|1979.8|1984.3|1978.3|33
1606309500000|2020-11-25 13:05:00|1985.5|1979.5|1986|1980|1987|1981|1985.5|1979.5|28
1606309800000|2020-11-25 13:10:00|1985.8|1979.8|1987.3|1981.3|1987.5|1981.5|1985.3|1979.3|53
1606310100000|2020-11-25 13:15:00|1987|1981|1987|1981|1987.3|1981.3|1984.3|1978.3|41
1606310400000|2020-11-25 13:20:00|1987.3|1981.3|1988.8|1982.8|1989.5|1983.5|1987.3|1981.3|24
1606310700000|2020-11-25 13:25:00|1989|1983|1987.8|1981.8|1989.5|1983.5|1987.5|1981.5|32
1606311000000|2020-11-25 13:30:00|1987.5|1981.5|1988.5|1982.5|1989.3|1983.3|1987.3|1981.3|14
1606311300000|2020-11-25 13:35:00|1988.8|1982.8|1989.5|1983.5|1990|1984|1988.5|1982.5|34
1606311600000|2020-11-25 13:40:00|1990|1984|1989.5|1983.5|1991|1985|1988.8|1982.8|49
1606311900000|2020-11-25 13:45:00|1989.3|1983.3|1990.8|1984.8|1992|1986|1989.3|1983.3|42
1606312200000|2020-11-25 13:50:00|1991|1985|1988.8|1982.8|1991|1985|1988.8|1982.8|34
1606312500000|2020-11-25 13:55:00|1989.3|1983.3|1988.3|1982.3|1989.8|1983.8|1986.5|1980.5|42
1606312800000|2020-11-25 14:00:00|1988.5|1982.5|1988.3|1982.3|1989|1983|1987.8|1981.8|15
1606313100000|2020-11-25 14:05:00|1988.5|1982.5|1989.3|1983.3|1989.5|1983.5|1988.5|1982.5|8
1606313400000|2020-11-25 14:10:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|4
1606313700000|2020-11-25 14:15:00|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|2
1606314000000|2020-11-25 14:20:00|1989|1983|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|4
1606314300000|2020-11-25 14:25:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|17
1606314600000|2020-11-25 14:30:00|1988.5|1982.5|1987.3|1981.3|1988.8|1982.8|1986.8|1980.8|20
1606314900000|2020-11-25 14:35:00|1987|1981|1987.3|1981.3|1987.8|1981.8|1986.8|1980.8|30
1606315200000|2020-11-25 14:40:00|1987.5|1981.5|1986|1980|1988.3|1982.3|1985.8|1979.8|24
1606315500000|2020-11-25 14:45:00|1985.8|1979.8|1985|1979|1986.3|1980.3|1984.3|1978.3|28
1606315800000|2020-11-25 14:50:00|1984.8|1978.8|1985.8|1979.8|1986.5|1980.5|1984|1978|24
1606316100000|2020-11-25 14:55:00|1985.3|1979.3|1983.3|1977.3|1985.3|1979.3|1982.8|1976.8|42
1606316400000|2020-11-25 15:00:00|1983.5|1977.5|1983|1977|1984.3|1978.3|1983|1977|8
1606316700000|2020-11-25 15:05:00|1983.3|1977.3|1982.3|1976.3|1984.3|1978.3|1982|1976|26
1606317000000|2020-11-25 15:10:00|1981.8|1975.8|1982|1976|1982.3|1976.3|1981.5|1975.5|6
1606317300000|2020-11-25 15:15:00|1981.8|1975.8|1983.3|1977.3|1983.3|1977.3|1981.8|1975.8|13
1606317600000|2020-11-25 15:20:00|1983.5|1977.5|1983.5|1977.5|1983.8|1977.8|1983|1977|15
1606317900000|2020-11-25 15:25:00|1983.8|1977.8|1983.8|1977.8|1984.3|1978.3|1983.5|1977.5|13
1606318200000|2020-11-25 15:30:00|1983.3|1977.3|1982|1976|1983.8|1977.8|1981.3|1975.3|21
1606318500000|2020-11-25 15:35:00|1982.3|1976.3|1981.3|1975.3|1984|1978|1981.3|1975.3|29
1606318800000|2020-11-25 15:40:00|1980.8|1974.8|1980.3|1974.3|1980.8|1974.8|1980|1974|24
1606319100000|2020-11-25 15:45:00|1978.8|1972.8|1979.8|1973.8|1979.8|1973.8|1978|1972|17
1606319400000|2020-11-25 15:50:00|1980|1974|1980.8|1974.8|1981.3|1975.3|1980|1974|16
1606319700000|2020-11-25 15:55:00|1981|1975|1980.8|1974.8|1981.3|1975.3|1980.5|1974.5|14
1606320000000|2020-11-25 16:00:00|1981.3|1975.3|1979.8|1973.8|1981.3|1975.3|1979|1973|31
1606320300000|2020-11-25 16:05:00|1980|1974|1978|1972|1980|1974|1977.8|1971.8|21
1606320600000|2020-11-25 16:10:00|1977.8|1971.8|1978.5|1972.5|1979|1973|1977.8|1971.8|9
1606320900000|2020-11-25 16:15:00|1978.8|1972.8|1976.8|1970.8|1978.8|1972.8|1976.5|1970.5|31
1606321200000|2020-11-25 16:20:00|1977|1971|1976.8|1970.8|1977.5|1971.5|1976.5|1970.5|14
1606321500000|2020-11-25 16:25:00|1977.3|1971.3|1978.3|1972.3|1978.3|1972.3|1977.3|1971.3|6
1606321800000|2020-11-25 16:30:00|1978|1972|1972.3|1966.3|1978.3|1972.3|1970.8|1964.8|133
1606322100000|2020-11-25 16:35:00|1972.5|1966.5|1972.8|1966.8|1973.5|1967.5|1972.5|1966.5|20
1606322400000|2020-11-25 16:40:00|1973.3|1967.3|1972|1966|1973.3|1967.3|1970|1964|43
1606322700000|2020-11-25 16:45:00|1971.8|1965.8|1973.3|1967.3|1973.5|1967.5|1971.8|1965.8|15
1606323000000|2020-11-25 16:50:00|1973|1967|1973.8|1967.8|1974|1968|1973|1967|8
1606323300000|2020-11-25 16:55:00|1973.5|1967.5|1972|1966|1974.3|1968.3|1971.8|1965.8|30
1606323600000|2020-11-25 17:00:00|1972.3|1966.3|1973|1967|1973|1967|1972.3|1966.3|5
1606323900000|2020-11-25 17:05:00|1973.5|1967.5|1972.8|1966.8|1973.5|1967.5|1972.5|1966.5|10
1606324200000|2020-11-25 17:10:00|1972.5|1966.5|1973.3|1967.3|1973.5|1967.5|1972.5|1966.5|9
1606324500000|2020-11-25 17:15:00|1973|1967|1970.5|1964.5|1973.5|1967.5|1970|1964|23
1606324800000|2020-11-25 17:20:00|1970.8|1964.8|1970|1964|1970.8|1964.8|1969.8|1963.8|4
1606325100000|2020-11-25 17:25:00|1970.3|1964.3|1971.5|1965.5|1971.5|1965.5|1970.3|1964.3|10
1606325400000|2020-11-25 17:30:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.5|1965.5|12
1606325700000|2020-11-25 17:35:00|1973|1967|1972.8|1966.8|1973|1967|1972.8|1966.8|2
1606326000000|2020-11-25 17:40:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1971.3|1965.3|7
1606326300000|2020-11-25 17:45:00|1972|1966|1971.8|1965.8|1972|1966|1971.5|1965.5|3
1606326600000|2020-11-25 17:50:00|1972.5|1966.5|1973|1967|1973.5|1967.5|1972.5|1966.5|5
1606326900000|2020-11-25 17:55:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.5|1966.5|12
1606352400000|2020-11-26 01:00:00|1976.5|1970.5|1979|1973|1979.3|1973.3|1976.5|1970.5|51
1606352700000|2020-11-26 01:05:00|1979.1|1973.1|1978.4|1972.4|1979.8|1973.8|1978|1972|30
1606353000000|2020-11-26 01:10:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.4|1972.4|22
1606353300000|2020-11-26 01:15:00|1979.5|1973.5|1979.6|1973.6|1980.6|1974.6|1979|1973|25
1606353600000|2020-11-26 01:20:00|1980.5|1974.5|1980|1974|1981|1975|1979.5|1973.5|37
1606353900000|2020-11-26 01:25:00|1980.1|1974.1|1980.4|1974.4|1980.5|1974.5|1980.1|1974.1|9
1606354200000|2020-11-26 01:30:00|1980.6|1974.6|1981.3|1975.3|1981.5|1975.5|1980.6|1974.6|9
1606354500000|2020-11-26 01:35:00|1981.5|1975.5|1981.8|1975.8|1982.5|1976.5|1981.3|1975.3|10
1606354800000|2020-11-26 01:40:00|1982.3|1976.3|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|17
1606355100000|2020-11-26 01:45:00|1982.5|1976.5|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|8
1606355400000|2020-11-26 01:50:00|1982.4|1976.4|1982.8|1976.8|1982.8|1976.8|1982|1976|11
1606355700000|2020-11-26 01:55:00|1982.6|1976.6|1980.5|1974.5|1982.6|1976.6|1980.4|1974.4|23
1606356000000|2020-11-26 02:00:00|1980.8|1974.8|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|7
1606356300000|2020-11-26 02:05:00|1982.3|1976.3|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|23
1606356600000|2020-11-26 02:10:00|1984.3|1978.3|1985.9|1979.9|1986|1980|1984.3|1978.3|32
1606357200000|2020-11-26 02:20:00|1985.5|1979.5|1984.3|1978.3|1985.6|1979.6|1984.1|1978.1|11
1606357500000|2020-11-26 02:25:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1983.3|1977.3|7
1606357800000|2020-11-26 02:30:00|1984.8|1978.8|1982.5|1976.5|1986.1|1980.1|1981.8|1975.8|51
1606358100000|2020-11-26 02:35:00|1982.8|1976.8|1982.3|1976.3|1983.6|1977.6|1982.3|1976.3|23
1606358400000|2020-11-26 02:40:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|9
1606358700000|2020-11-26 02:45:00|1984.3|1978.3|1985|1979|1985|1979|1984|1978|9
1606359000000|2020-11-26 02:50:00|1985.1|1979.1|1984|1978|1985.1|1979.1|1984|1978|9
1606359300000|2020-11-26 02:55:00|1984.3|1978.3|1984.3|1978.3|1984.8|1978.8|1984|1978|7
1606359600000|2020-11-26 03:00:00|1984.6|1978.6|1985.3|1979.3|1985.3|1979.3|1984.6|1978.6|5
1606359900000|2020-11-26 03:05:00|1985.4|1979.4|1985.6|1979.6|1985.8|1979.8|1985.4|1979.4|4
1606360200000|2020-11-26 03:10:00|1985.4|1979.4|1985.4|1979.4|1986.3|1980.3|1985.3|1979.3|8
1606360500000|2020-11-26 03:15:00|1984.8|1978.8|1985.8|1979.8|1986.1|1980.1|1984.8|1978.8|10
1606360800000|2020-11-26 03:20:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|6
1606361100000|2020-11-26 03:25:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.3|1979.3|5
1606361400000|2020-11-26 03:30:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.3|1978.3|6
1606361700000|2020-11-26 03:35:00|1984.8|1978.8|1985|1979|1985|1979|1984.8|1978.8|2
1606362000000|2020-11-26 03:40:00|1985.3|1979.3|1985.5|1979.5|1985.5|1979.5|1985.3|1979.3|2
1606362900000|2020-11-26 03:55:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1606363200000|2020-11-26 04:00:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|3
1606363500000|2020-11-26 04:05:00|1984.9|1978.9|1984.5|1978.5|1984.9|1978.9|1984.4|1978.4|7
1606364100000|2020-11-26 04:15:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1606365000000|2020-11-26 04:30:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1606365600000|2020-11-26 04:40:00|1984.5|1978.5|1985.3|1979.3|1985.3|1979.3|1984.5|1978.5|2
1606366500000|2020-11-26 04:55:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1606367700000|2020-11-26 05:15:00|1984.5|1978.5|1984.5|1978.5|1984.6|1978.6|1984.3|1978.3|5
1606368000000|2020-11-26 05:20:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1606368300000|2020-11-26 05:25:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1606368600000|2020-11-26 05:30:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1606368900000|2020-11-26 05:35:00|1985|1979|1986.1|1980.1|1986.1|1980.1|1985|1979|5
1606369200000|2020-11-26 05:40:00|1985.6|1979.6|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|9
1606369500000|2020-11-26 05:45:00|1985.5|1979.5|1985.5|1979.5|1985.6|1979.6|1985.3|1979.3|7
1606369800000|2020-11-26 05:50:00|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1
1606370100000|2020-11-26 05:55:00|1985.5|1979.5|1986.3|1980.3|1986.3|1980.3|1985.5|1979.5|6
1606370400000|2020-11-26 06:00:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.1|1980.1|12
1606370700000|2020-11-26 06:05:00|1986.6|1980.6|1985.3|1979.3|1986.6|1980.6|1985.3|1979.3|8
1606371000000|2020-11-26 06:10:00|1985|1979|1986.1|1980.1|1986.6|1980.6|1985|1979|18
1606371300000|2020-11-26 06:15:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.8|1979.8|16
1606371600000|2020-11-26 06:20:00|1986.8|1980.8|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|10
1606371900000|2020-11-26 06:25:00|1987.8|1981.8|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|12
1606372200000|2020-11-26 06:30:00|1986.3|1980.3|1982.9|1976.9|1986.3|1980.3|1982.8|1976.8|22
1606372500000|2020-11-26 06:35:00|1982.8|1976.8|1982.8|1976.8|1983.3|1977.3|1982.8|1976.8|12
1606372800000|2020-11-26 06:40:00|1982.5|1976.5|1982.6|1976.6|1982.8|1976.8|1982|1976|6
1606373100000|2020-11-26 06:45:00|1982.8|1976.8|1984.1|1978.1|1984.9|1978.9|1982.8|1976.8|13
1606373400000|2020-11-26 06:50:00|1984.3|1978.3|1984.9|1978.9|1985.5|1979.5|1984.3|1978.3|12
1606373700000|2020-11-26 06:55:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1982.8|1976.8|19
1606374000000|2020-11-26 07:00:00|1982.9|1976.9|1982.3|1976.3|1982.9|1976.9|1981.8|1975.8|9
1606374300000|2020-11-26 07:05:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1982|1976|9
1606374600000|2020-11-26 07:10:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|4
1606374900000|2020-11-26 07:15:00|1984.4|1978.4|1984.1|1978.1|1984.5|1978.5|1983.8|1977.8|9
1606375200000|2020-11-26 07:20:00|1983.9|1977.9|1985.3|1979.3|1985.3|1979.3|1983.6|1977.6|13
1606375500000|2020-11-26 07:25:00|1985.4|1979.4|1982.8|1976.8|1985.8|1979.8|1982.8|1976.8|17
1606375800000|2020-11-26 07:30:00|1983.1|1977.1|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|8
1606376100000|2020-11-26 07:35:00|1983.4|1977.4|1982.8|1976.8|1983.4|1977.4|1982.8|1976.8|3
1606376400000|2020-11-26 07:40:00|1982.6|1976.6|1981.8|1975.8|1982.6|1976.6|1981.5|1975.5|8
1606376700000|2020-11-26 07:45:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|2
1606377000000|2020-11-26 07:50:00|1981.5|1975.5|1979.8|1973.8|1981.5|1975.5|1979.6|1973.6|11
1606377300000|2020-11-26 07:55:00|1980|1974|1980.5|1974.5|1981|1975|1980|1974|9
1606377600000|2020-11-26 08:00:00|1980.3|1974.3|1980|1974|1980.8|1974.8|1979.3|1973.3|15
1606377900000|2020-11-26 08:05:00|1980.3|1974.3|1981|1975|1981|1975|1979.3|1973.3|11
1606378200000|2020-11-26 08:10:00|1981.3|1975.3|1983|1977|1984.5|1978.5|1981.3|1975.3|19
1606378500000|2020-11-26 08:15:00|1983.3|1977.3|1982.8|1976.8|1983.8|1977.8|1982.8|1976.8|11
1606378800000|2020-11-26 08:20:00|1983|1977|1983|1977|1983|1977|1982.8|1976.8|7
1606379100000|2020-11-26 08:25:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1982.5|1976.5|16
1606379400000|2020-11-26 08:30:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1982.8|1976.8|9
1606379700000|2020-11-26 08:35:00|1983.5|1977.5|1984.3|1978.3|1984.5|1978.5|1983.5|1977.5|11
1606380000000|2020-11-26 08:40:00|1984|1978|1983|1977|1984|1978|1983|1977|9
1606380300000|2020-11-26 08:45:00|1983.3|1977.3|1983.8|1977.8|1984|1978|1983.3|1977.3|5
1606380600000|2020-11-26 08:50:00|1984|1978|1984.8|1978.8|1985|1979|1984|1978|8
1606380900000|2020-11-26 08:55:00|1984.5|1978.5|1982.8|1976.8|1984.8|1978.8|1982.8|1976.8|8
1606381200000|2020-11-26 09:00:00|1982.5|1976.5|1981.3|1975.3|1982.5|1976.5|1980.8|1974.8|27
1606381500000|2020-11-26 09:05:00|1981.5|1975.5|1982.8|1976.8|1982.8|1976.8|1981.5|1975.5|8
1606381800000|2020-11-26 09:10:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.3|1976.3|4
1606382100000|2020-11-26 09:15:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.3|1975.3|11
1606382400000|2020-11-26 09:20:00|1982.3|1976.3|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|10
1606382700000|2020-11-26 09:25:00|1981.3|1975.3|1981.5|1975.5|1981.8|1975.8|1981.3|1975.3|9
1606383000000|2020-11-26 09:30:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1606383300000|2020-11-26 09:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.5|1974.5|13
1606383600000|2020-11-26 09:40:00|1981.3|1975.3|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|5
1606383900000|2020-11-26 09:45:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|7
1606384500000|2020-11-26 09:55:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|3
1606384800000|2020-11-26 10:00:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|2
1606385100000|2020-11-26 10:05:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|4
1606385400000|2020-11-26 10:10:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1980.3|1974.3|4
1606385700000|2020-11-26 10:15:00|1980|1974|1978.8|1972.8|1980.3|1974.3|1978.8|1972.8|4
1606386000000|2020-11-26 10:20:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1978.5|1972.5|8
1606386300000|2020-11-26 10:25:00|1980|1974|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|10
1606386600000|2020-11-26 10:30:00|1980.3|1974.3|1978.8|1972.8|1980.3|1974.3|1978.3|1972.3|19
1606386900000|2020-11-26 10:35:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978.8|1972.8|5
1606387500000|2020-11-26 10:45:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1606387800000|2020-11-26 10:50:00|1979|1973|1979.8|1973.8|1979.8|1973.8|1979|1973|8
1606388100000|2020-11-26 10:55:00|1979.3|1973.3|1980|1974|1980|1974|1979.3|1973.3|6
1606388400000|2020-11-26 11:00:00|1980.3|1974.3|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|3
1606388700000|2020-11-26 11:05:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1606389300000|2020-11-26 11:15:00|1980.5|1974.5|1981.8|1975.8|1981.8|1975.8|1980.5|1974.5|7
1606389600000|2020-11-26 11:20:00|1982|1976|1981.8|1975.8|1982|1976|1981.8|1975.8|4
1606389900000|2020-11-26 11:25:00|1982|1976|1980.8|1974.8|1982.3|1976.3|1980.8|1974.8|5
1606390200000|2020-11-26 11:30:00|1981.3|1975.3|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|5
1606390500000|2020-11-26 11:35:00|1982.8|1976.8|1982|1976|1982.8|1976.8|1981.8|1975.8|5
1606390800000|2020-11-26 11:40:00|1982.3|1976.3|1983|1977|1983|1977|1982|1976|5
1606391100000|2020-11-26 11:45:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1606391400000|2020-11-26 11:50:00|1982|1976|1981.5|1975.5|1982|1976|1981.3|1975.3|6
1606391700000|2020-11-26 11:55:00|1981.8|1975.8|1980.3|1974.3|1981.8|1975.8|1979.8|1973.8|16
1606392000000|2020-11-26 12:00:00|1979.8|1973.8|1981|1975|1981|1975|1979.8|1973.8|11
1606392300000|2020-11-26 12:05:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1979.8|1973.8|7
1606392600000|2020-11-26 12:10:00|1980.5|1974.5|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|5
1606392900000|2020-11-26 12:15:00|1980|1974|1980.3|1974.3|1980.3|1974.3|1979.8|1973.8|3
1606393200000|2020-11-26 12:20:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1606393500000|2020-11-26 12:25:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.3|1974.3|3
1606393800000|2020-11-26 12:30:00|1980.8|1974.8|1981.3|1975.3|1981.5|1975.5|1980.8|1974.8|7
1606394100000|2020-11-26 12:35:00|1981|1975|1980.8|1974.8|1981|1975|1980.8|1974.8|2
1606394400000|2020-11-26 12:40:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|7
1606394700000|2020-11-26 12:45:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|7
1606395000000|2020-11-26 12:50:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1981|1975|10
1606395300000|2020-11-26 12:55:00|1981.8|1975.8|1980.8|1974.8|1982.5|1976.5|1980|1974|64
1606395600000|2020-11-26 13:00:00|1981|1975|1980.8|1974.8|1982.3|1976.3|1980.5|1974.5|59
1606395900000|2020-11-26 13:05:00|1981|1975|1980.8|1974.8|1981|1975|1979.5|1973.5|31
1606396200000|2020-11-26 13:10:00|1981|1975|1980.8|1974.8|1981.5|1975.5|1979.8|1973.8|56
1606396500000|2020-11-26 13:15:00|1981|1975|1979.3|1973.3|1982.3|1976.3|1979|1973|79
1606396800000|2020-11-26 13:20:00|1979|1973|1979.3|1973.3|1980|1974|1978.8|1972.8|20
1606397100000|2020-11-26 13:25:00|1979.5|1973.5|1978.8|1972.8|1980.3|1974.3|1978.5|1972.5|17
1606397400000|2020-11-26 13:30:00|1979|1973|1980.8|1974.8|1982.3|1976.3|1979|1973|44
1606397700000|2020-11-26 13:35:00|1981.9|1975.9|1981.3|1975.3|1984|1978|1980.8|1974.8|44
1606398000000|2020-11-26 13:40:00|1981.5|1975.5|1980|1974|1981.5|1975.5|1979.8|1973.8|25
1606398300000|2020-11-26 13:45:00|1979.8|1973.8|1977|1971|1979.8|1973.8|1977|1971|14
1606398600000|2020-11-26 13:50:00|1977.3|1971.3|1979.3|1973.3|1979.8|1973.8|1977|1971|24
1606398900000|2020-11-26 13:55:00|1979.5|1973.5|1979.5|1973.5|1980.8|1974.8|1979.3|1973.3|21
1606399200000|2020-11-26 14:00:00|1979.3|1973.3|1980|1974|1980.8|1974.8|1979|1973|12
1606399800000|2020-11-26 14:10:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|9
1606400100000|2020-11-26 14:15:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979|1973|9
1606400400000|2020-11-26 14:20:00|1979.3|1973.3|1979.5|1973.5|1979.8|1973.8|1979.3|1973.3|9
1606400700000|2020-11-26 14:25:00|1979.8|1973.8|1979.3|1973.3|1979.8|1973.8|1979.3|1973.3|7
1606401000000|2020-11-26 14:30:00|1979.5|1973.5|1978.8|1972.8|1979.5|1973.5|1978.8|1972.8|12
1606401300000|2020-11-26 14:35:00|1979|1973|1979|1973|1979.8|1973.8|1978.8|1972.8|21
1606401600000|2020-11-26 14:40:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1977.5|1971.5|10
1606401900000|2020-11-26 14:45:00|1978|1972|1980|1974|1980|1974|1977.8|1971.8|12
1606402200000|2020-11-26 14:50:00|1979.5|1973.5|1978.8|1972.8|1979.5|1973.5|1978.5|1972.5|8
1606402500000|2020-11-26 14:55:00|1978.5|1972.5|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|17
1606402800000|2020-11-26 15:00:00|1978|1972|1978.8|1972.8|1978.8|1972.8|1977.3|1971.3|24
1606403100000|2020-11-26 15:05:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1606403700000|2020-11-26 15:15:00|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.3|1972.3|8
1606404000000|2020-11-26 15:20:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|4
1606404300000|2020-11-26 15:25:00|1978.5|1972.5|1977.8|1971.8|1978.5|1972.5|1977.5|1971.5|12
1606404600000|2020-11-26 15:30:00|1978|1972|1977.8|1971.8|1978.3|1972.3|1977.8|1971.8|7
1606404900000|2020-11-26 15:35:00|1978|1972|1977.8|1971.8|1978|1972|1977.3|1971.3|8
1606405200000|2020-11-26 15:40:00|1978.3|1972.3|1977|1971|1978.3|1972.3|1977|1971|13
1606405500000|2020-11-26 15:45:00|1976.8|1970.8|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|5
1606405800000|2020-11-26 15:50:00|1977|1971|1976.8|1970.8|1977|1971|1976.8|1970.8|4
1606406100000|2020-11-26 15:55:00|1977|1971|1977|1971|1977|1971|1976.8|1970.8|13
1606406400000|2020-11-26 16:00:00|1977.3|1971.3|1978|1972|1978.5|1972.5|1977.3|1971.3|15
1606406700000|2020-11-26 16:05:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1976.8|1970.8|11
1606407000000|2020-11-26 16:10:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977|1971|7
1606407300000|2020-11-26 16:15:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|21
1606407600000|2020-11-26 16:20:00|1978.8|1972.8|1978.3|1972.3|1979|1973|1977.8|1971.8|24
1606407900000|2020-11-26 16:25:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|23
1606408200000|2020-11-26 16:30:00|1978.8|1972.8|1978.8|1972.8|1982.3|1976.3|1978|1972|68
1606408500000|2020-11-26 16:35:00|1979|1973|1978.8|1972.8|1979.3|1973.3|1978|1972|15
1606408800000|2020-11-26 16:40:00|1979|1973|1978.8|1972.8|1979|1973|1978.5|1972.5|12
1606409100000|2020-11-26 16:45:00|1978.5|1972.5|1978.5|1972.5|1978.8|1972.8|1978.5|1972.5|5
1606409400000|2020-11-26 16:50:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|2
1606409700000|2020-11-26 16:55:00|1978.8|1972.8|1980|1974|1980.3|1974.3|1978.5|1972.5|13
1606410000000|2020-11-26 17:00:00|1979.3|1973.3|1979.5|1973.5|1979.8|1973.8|1979.3|1973.3|3
1606410300000|2020-11-26 17:05:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1606410600000|2020-11-26 17:10:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1606410900000|2020-11-26 17:15:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|2
1606411200000|2020-11-26 17:20:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.5|1973.5|3
1606411500000|2020-11-26 17:25:00|1980|1974|1980.3|1974.3|1980.3|1974.3|1980|1974|2
1606411800000|2020-11-26 17:30:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|5
1606412100000|2020-11-26 17:35:00|1981.5|1975.5|1981|1975|1982.3|1976.3|1981|1975|14
1606412400000|2020-11-26 17:40:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1606412700000|2020-11-26 17:45:00|1980.3|1974.3|1979|1973|1980.3|1974.3|1978.8|1972.8|6
1606413000000|2020-11-26 17:50:00|1978.8|1972.8|1981|1975|1981|1975|1978.8|1972.8|9
1606413300000|2020-11-26 17:55:00|1981.8|1975.8|1981.5|1975.5|1982|1976|1981.5|1975.5|6
1606438800000|2020-11-27 01:00:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1980.9|1974.9|29
1606439100000|2020-11-27 01:05:00|1982|1976|1982|1976|1982.8|1976.8|1981.6|1975.6|21
1606439400000|2020-11-27 01:10:00|1982.8|1976.8|1983|1977|1983.1|1977.1|1981.5|1975.5|21
1606439700000|2020-11-27 01:15:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982|1976|45
1606440000000|2020-11-27 01:20:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.6|1976.6|50
1606440300000|2020-11-27 01:25:00|1983.4|1977.4|1983.3|1977.3|1983.4|1977.4|1983.1|1977.1|4
1606440600000|2020-11-27 01:30:00|1983|1977|1982.9|1976.9|1983.3|1977.3|1982.9|1976.9|6
1606440900000|2020-11-27 01:35:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1981.5|1975.5|23
1606441200000|2020-11-27 01:40:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.5|1976.5|2
1606441500000|2020-11-27 01:45:00|1982.6|1976.6|1984.1|1978.1|1984.1|1978.1|1982.6|1976.6|17
1606441800000|2020-11-27 01:50:00|1984|1978|1984.1|1978.1|1984.6|1978.6|1984|1978|20
1606442100000|2020-11-27 01:55:00|1984.3|1978.3|1984.3|1978.3|1984.6|1978.6|1983.8|1977.8|44
1606442400000|2020-11-27 02:00:00|1984.1|1978.1|1984.3|1978.3|1984.4|1978.4|1983.8|1977.8|17
1606443000000|2020-11-27 02:10:00|1984.4|1978.4|1985|1979|1985|1979|1984.3|1978.3|22
1606443300000|2020-11-27 02:15:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|3
1606444200000|2020-11-27 02:30:00|1984.4|1978.4|1986.1|1980.1|1986.1|1980.1|1984.4|1978.4|18
1606444500000|2020-11-27 02:35:00|1986.3|1980.3|1986.3|1980.3|1986.5|1980.5|1986.3|1980.3|5
1606444800000|2020-11-27 02:40:00|1986.4|1980.4|1987|1981|1987.5|1981.5|1986.4|1980.4|11
1606445100000|2020-11-27 02:45:00|1987.3|1981.3|1987.1|1981.1|1987.5|1981.5|1987|1981|12
1606445400000|2020-11-27 02:50:00|1987.3|1981.3|1986.4|1980.4|1987.3|1981.3|1986.1|1980.1|20
1606445700000|2020-11-27 02:55:00|1986.3|1980.3|1987|1981|1987.1|1981.1|1986.3|1980.3|9
1606446000000|2020-11-27 03:00:00|1987.3|1981.3|1987.1|1981.1|1987.5|1981.5|1986.6|1980.6|6
1606446300000|2020-11-27 03:05:00|1986.6|1980.6|1987.3|1981.3|1987.6|1981.6|1986.6|1980.6|9
1606446600000|2020-11-27 03:10:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1987|1981|4
1606446900000|2020-11-27 03:15:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.6|1980.6|2
1606447200000|2020-11-27 03:20:00|1986.9|1980.9|1987.5|1981.5|1987.5|1981.5|1986.9|1980.9|5
1606447500000|2020-11-27 03:25:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1606447800000|2020-11-27 03:30:00|1987.4|1981.4|1987.5|1981.5|1987.5|1981.5|1987.4|1981.4|2
1606448400000|2020-11-27 03:40:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1606449900000|2020-11-27 04:05:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1606450200000|2020-11-27 04:10:00|1987.3|1981.3|1987.4|1981.4|1987.4|1981.4|1987.3|1981.3|2
1606451700000|2020-11-27 04:35:00|1987.6|1981.6|1988.5|1982.5|1988.6|1982.6|1987.6|1981.6|11
1606452300000|2020-11-27 04:45:00|1988|1982|1987.5|1981.5|1988|1982|1987.5|1981.5|3
1606452600000|2020-11-27 04:50:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.8|1981.8|3
1606452900000|2020-11-27 04:55:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|5
1606453200000|2020-11-27 05:00:00|1987.9|1981.9|1987.8|1981.8|1987.9|1981.9|1987.8|1981.8|2
1606455000000|2020-11-27 05:30:00|1988|1982|1988.3|1982.3|1988.5|1982.5|1988|1982|4
1606455300000|2020-11-27 05:35:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1988.5|1982.5|6
1606455600000|2020-11-27 05:40:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|3
1606455900000|2020-11-27 05:45:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.3|1983.3|5
1606456200000|2020-11-27 05:50:00|1989.3|1983.3|1990|1984|1990|1984|1989.3|1983.3|9
1606456500000|2020-11-27 05:55:00|1990.5|1984.5|1991.6|1985.6|1991.6|1985.6|1990.5|1984.5|9
1606456800000|2020-11-27 06:00:00|1991.5|1985.5|1989|1983|1992.6|1986.6|1988.6|1982.6|54
1606457100000|2020-11-27 06:05:00|1989.3|1983.3|1990.9|1984.9|1991.1|1985.1|1989.3|1983.3|22
1606457400000|2020-11-27 06:10:00|1990.8|1984.8|1989.3|1983.3|1990.8|1984.8|1989|1983|18
1606457700000|2020-11-27 06:15:00|1989.1|1983.1|1988.1|1982.1|1989.1|1983.1|1987.3|1981.3|20
1606458000000|2020-11-27 06:20:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|4
1606458300000|2020-11-27 06:25:00|1988.1|1982.1|1987.1|1981.1|1988.1|1982.1|1986.5|1980.5|14
1606458600000|2020-11-27 06:30:00|1987|1981|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|7
1606458900000|2020-11-27 06:35:00|1986.5|1980.5|1985.6|1979.6|1986.5|1980.5|1985.4|1979.4|15
1606459200000|2020-11-27 06:40:00|1985.8|1979.8|1986.5|1980.5|1986.5|1980.5|1985.8|1979.8|3
1606459500000|2020-11-27 06:45:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1985.3|1979.3|13
1606459800000|2020-11-27 06:50:00|1986.5|1980.5|1986.8|1980.8|1987.8|1981.8|1986.3|1980.3|19
1606460100000|2020-11-27 06:55:00|1986.5|1980.5|1987.9|1981.9|1988.6|1982.6|1986.5|1980.5|11
1606460400000|2020-11-27 07:00:00|1987.8|1981.8|1987.3|1981.3|1988|1982|1986.8|1980.8|18
1606460700000|2020-11-27 07:05:00|1986.6|1980.6|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|6
1606461000000|2020-11-27 07:10:00|1986.1|1980.1|1986.8|1980.8|1986.8|1980.8|1986.1|1980.1|4
1606461300000|2020-11-27 07:15:00|1986.5|1980.5|1986.8|1980.8|1987.4|1981.4|1986.3|1980.3|12
1606461600000|2020-11-27 07:20:00|1986.9|1980.9|1987.8|1981.8|1988.3|1982.3|1986.9|1980.9|6
1606461900000|2020-11-27 07:25:00|1987.6|1981.6|1986.9|1980.9|1987.9|1981.9|1986.9|1980.9|6
1606462200000|2020-11-27 07:30:00|1986.8|1980.8|1987|1981|1987.1|1981.1|1986.1|1980.1|20
1606462500000|2020-11-27 07:35:00|1986.9|1980.9|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|8
1606462800000|2020-11-27 07:40:00|1986.9|1980.9|1986.8|1980.8|1988.3|1982.3|1986.5|1980.5|14
1606463100000|2020-11-27 07:45:00|1986.6|1980.6|1987.3|1981.3|1987.3|1981.3|1986.6|1980.6|7
1606463400000|2020-11-27 07:50:00|1987.1|1981.1|1987.3|1981.3|1987.3|1981.3|1987.1|1981.1|2
1606463700000|2020-11-27 07:55:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1987.3|1981.3|4
1606464000000|2020-11-27 08:00:00|1987.5|1981.5|1988|1982|1988|1982|1987.3|1981.3|31
1606464300000|2020-11-27 08:05:00|1988.5|1982.5|1989|1983|1989.8|1983.8|1988.5|1982.5|19
1606464600000|2020-11-27 08:10:00|1989.3|1983.3|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|21
1606464900000|2020-11-27 08:15:00|1990|1984|1991|1985|1993.8|1987.8|1989.8|1983.8|28
1606465200000|2020-11-27 08:20:00|1991.5|1985.5|1996.3|1990.3|1996.5|1990.5|1991.5|1985.5|31
1606465500000|2020-11-27 08:25:00|1996|1990|1995|1989|1997.3|1991.3|1993.8|1987.8|30
1606465800000|2020-11-27 08:30:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993.3|1987.3|7
1606466100000|2020-11-27 08:35:00|1993.5|1987.5|1994|1988|1994.3|1988.3|1993.3|1987.3|18
1606466400000|2020-11-27 08:40:00|1994.3|1988.3|1993.8|1987.8|1995.3|1989.3|1993.8|1987.8|12
1606466700000|2020-11-27 08:45:00|1994.3|1988.3|1995.5|1989.5|1996|1990|1994.3|1988.3|15
1606467000000|2020-11-27 08:50:00|1995.8|1989.8|1995|1989|1996|1990|1994.3|1988.3|15
1606467300000|2020-11-27 08:55:00|1994.8|1988.8|1995|1989|1995.5|1989.5|1994.3|1988.3|14
1606467600000|2020-11-27 09:00:00|1995.3|1989.3|1996.3|1990.3|1998.8|1992.8|1995.3|1989.3|35
1606467900000|2020-11-27 09:05:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|4
1606468200000|2020-11-27 09:10:00|1996|1990|1996.8|1990.8|1997|1991|1996|1990|11
1606468500000|2020-11-27 09:15:00|1996.5|1990.5|1998.8|1992.8|1998.8|1992.8|1996.5|1990.5|12
1606468800000|2020-11-27 09:20:00|1999.3|1993.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|19
1606469100000|2020-11-27 09:25:00|1999|1993|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|18
1606469400000|2020-11-27 09:30:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.8|1989.8|14
1606469700000|2020-11-27 09:35:00|1995|1989|1995.3|1989.3|1996|1990|1994.8|1988.8|11
1606470000000|2020-11-27 09:40:00|1995|1989|1996.5|1990.5|1996.5|1990.5|1995|1989|14
1606470300000|2020-11-27 09:45:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|7
1606470600000|2020-11-27 09:50:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|5
1606470900000|2020-11-27 09:55:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997|1991|13
1606471200000|2020-11-27 10:00:00|1997.3|1991.3|1995.8|1989.8|1997.3|1991.3|1995.8|1989.8|6
1606471500000|2020-11-27 10:05:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.5|1988.5|10
1606471800000|2020-11-27 10:10:00|1995|1989|1996|1990|1996|1990|1994.8|1988.8|7
1606472100000|2020-11-27 10:15:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|5
1606472400000|2020-11-27 10:20:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1995|1989|8
1606472700000|2020-11-27 10:25:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1996.3|1990.3|2
1606473000000|2020-11-27 10:30:00|1996.5|1990.5|1996|1990|1996.8|1990.8|1996|1990|5
1606473300000|2020-11-27 10:35:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1994.8|1988.8|14
1606473600000|2020-11-27 10:40:00|1995.8|1989.8|1994.8|1988.8|1995.8|1989.8|1994.8|1988.8|6
1606474200000|2020-11-27 10:50:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|2
1606474500000|2020-11-27 10:55:00|1995|1989|1994.3|1988.3|1995|1989|1994.3|1988.3|7
1606474800000|2020-11-27 11:00:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1606475100000|2020-11-27 11:05:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|4
1606475400000|2020-11-27 11:10:00|1995|1989|1996.3|1990.3|1996.8|1990.8|1995|1989|8
1606475700000|2020-11-27 11:15:00|1996|1990|1997.8|1991.8|1998.3|1992.3|1996|1990|22
1606476000000|2020-11-27 11:20:00|1998|1992|1998|1992|1998|1992|1997.8|1991.8|3
1606476600000|2020-11-27 11:30:00|1998.5|1992.5|1997.5|1991.5|1998.5|1992.5|1997.3|1991.3|6
1606476900000|2020-11-27 11:35:00|1997.3|1991.3|1995.3|1989.3|1997.3|1991.3|1995.3|1989.3|15
1606477200000|2020-11-27 11:40:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995.8|1989.8|3
1606477500000|2020-11-27 11:45:00|1996|1990|1995.3|1989.3|1996|1990|1995.3|1989.3|6
1606477800000|2020-11-27 11:50:00|1995|1989|1994.8|1988.8|1995.5|1989.5|1994.3|1988.3|12
1606478100000|2020-11-27 11:55:00|1994.5|1988.5|1993.8|1987.8|1995|1989|1993.8|1987.8|14
1606478400000|2020-11-27 12:00:00|1994|1988|1991.8|1985.8|1994|1988|1991.5|1985.5|16
1606478700000|2020-11-27 12:05:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1992|1986|9
1606479000000|2020-11-27 12:10:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|4
1606479300000|2020-11-27 12:15:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1991|1985|2
1606479600000|2020-11-27 12:20:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1989.3|1983.3|16
1606479900000|2020-11-27 12:25:00|1991.5|1985.5|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|10
1606480200000|2020-11-27 12:30:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|11
1606480500000|2020-11-27 12:35:00|1992.5|1986.5|1994.3|1988.3|1994.3|1988.3|1992.3|1986.3|13
1606480800000|2020-11-27 12:40:00|1994|1988|1993|1987|1994|1988|1992.8|1986.8|13
1606481100000|2020-11-27 12:45:00|1993.3|1987.3|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|7
1606481400000|2020-11-27 12:50:00|1993|1987|1990.5|1984.5|1993|1987|1990.3|1984.3|38
1606481700000|2020-11-27 12:55:00|1990.8|1984.8|1993|1987|1993.3|1987.3|1989.3|1983.3|49
1606482000000|2020-11-27 13:00:00|1993.3|1987.3|1997.3|1991.3|1997.3|1991.3|1993.3|1987.3|142
1606482300000|2020-11-27 13:05:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|22
1606482600000|2020-11-27 13:10:00|1996.5|1990.5|1995.3|1989.3|1996.8|1990.8|1994.3|1988.3|51
1606482900000|2020-11-27 13:15:00|1995.5|1989.5|1997.8|1991.8|1998.3|1992.3|1995.3|1989.3|67
1606483200000|2020-11-27 13:20:00|1998|1992|1996.8|1990.8|1998.8|1992.8|1996.8|1990.8|37
1606483500000|2020-11-27 13:25:00|1997.3|1991.3|1999|1993|1999.8|1993.8|1996.8|1990.8|29
1606483800000|2020-11-27 13:30:00|1999.3|1993.3|1997|1991|1999.5|1993.5|1996.8|1990.8|45
1606484100000|2020-11-27 13:35:00|1997.1|1991.1|1999|1993|1999|1993|1997|1991|43
1606484400000|2020-11-27 13:40:00|1999.3|1993.3|1998|1992|1999.8|1993.8|1997.3|1991.3|38
1606484700000|2020-11-27 13:45:00|1997.8|1991.8|1998.8|1992.8|1999.8|1993.8|1997.8|1991.8|30
1606485000000|2020-11-27 13:50:00|1999|1993|1999.8|1993.8|2000.3|1994.3|1998.5|1992.5|35
1606485300000|2020-11-27 13:55:00|1999.5|1993.5|1999.8|1993.8|2000.3|1994.3|1999.3|1993.3|40
1606485600000|2020-11-27 14:00:00|2000|1994|1999.5|1993.5|2000.5|1994.5|1999.5|1993.5|36
1606485900000|2020-11-27 14:05:00|1999.3|1993.3|1999.3|1993.3|1999.8|1993.8|1998.3|1992.3|56
1606486200000|2020-11-27 14:10:00|1999|1993|2002.8|1996.8|2002.8|1996.8|1997.8|1991.8|21
1606486500000|2020-11-27 14:15:00|2002.5|1996.5|2002.8|1996.8|2002.8|1996.8|2001.3|1995.3|51
1606486800000|2020-11-27 14:20:00|2003|1997|2000.3|1994.3|2003|1997|2000.3|1994.3|21
1606487100000|2020-11-27 14:25:00|2000.5|1994.5|1996.3|1990.3|2001.3|1995.3|1996.3|1990.3|31
1606487400000|2020-11-27 14:30:00|1996.5|1990.5|1997|1991|1997|1991|1990.8|1984.8|39
1606487700000|2020-11-27 14:35:00|1996.8|1990.8|1999|1993|1999.8|1993.8|1996|1990|25
1606488000000|2020-11-27 14:40:00|1998.8|1992.8|2001.3|1995.3|2001.3|1995.3|1997.3|1991.3|57
1606488300000|2020-11-27 14:45:00|2001|1995|2002|1996|2004.3|1998.3|1999.5|1993.5|81
1606488600000|2020-11-27 14:50:00|2002.3|1996.3|1999.3|1993.3|2002.5|1996.5|1998|1992|46
1606488900000|2020-11-27 14:55:00|1999.5|1993.5|2000|1994|2000.8|1994.8|1999.3|1993.3|30
1606489200000|2020-11-27 15:00:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1998.8|1992.8|35
1606489500000|2020-11-27 15:05:00|2000.5|1994.5|1999.5|1993.5|2000.8|1994.8|1998.8|1992.8|18
1606489800000|2020-11-27 15:10:00|1999.3|1993.3|2002|1996|2002|1996|1998.5|1992.5|35
1606490100000|2020-11-27 15:15:00|2001.8|1995.8|2001.8|1995.8|2002.8|1996.8|2001.5|1995.5|18
1606490400000|2020-11-27 15:20:00|2002.3|1996.3|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|20
1606490700000|2020-11-27 15:25:00|2002|1996|2002.3|1996.3|2003.8|1997.8|2002|1996|15
1606491000000|2020-11-27 15:30:00|2002.5|1996.5|2001.5|1995.5|2003.8|1997.8|2001.5|1995.5|42
1606491300000|2020-11-27 15:35:00|2001.8|1995.8|2001.5|1995.5|2001.9|1995.9|1999.5|1993.5|26
1606491600000|2020-11-27 15:40:00|2001.8|1995.8|2001.8|1995.8|2002.5|1996.5|2001.3|1995.3|28
1606491900000|2020-11-27 15:45:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|2000.3|1994.3|15
1606492200000|2020-11-27 15:50:00|2000.8|1994.8|2001.5|1995.5|2001.5|1995.5|2000.5|1994.5|17
1606492500000|2020-11-27 15:55:00|2001.8|1995.8|1999.5|1993.5|2001.8|1995.8|1999|1993|27
1606492800000|2020-11-27 16:00:00|1999.8|1993.8|2002|1996|2003.5|1997.5|1999.8|1993.8|25
1606493100000|2020-11-27 16:05:00|2001.8|1995.8|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|9
1606493400000|2020-11-27 16:10:00|2000.8|1994.8|1998.8|1992.8|2000.8|1994.8|1998|1992|14
1606493700000|2020-11-27 16:15:00|1998.5|1992.5|1999.5|1993.5|1999.8|1993.8|1998|1992|9
1606494000000|2020-11-27 16:20:00|1999|1993|2000|1994|2000.8|1994.8|1997.8|1991.8|21
1606494300000|2020-11-27 16:25:00|2000.3|1994.3|2001.5|1995.5|2001.5|1995.5|2000.3|1994.3|14
1606494600000|2020-11-27 16:30:00|2001.3|1995.3|2001|1995|2003|1997|1999.3|1993.3|201
1606494900000|2020-11-27 16:35:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|18
1606495200000|2020-11-27 16:40:00|2001|1995|1999.8|1993.8|2001.5|1995.5|1999.8|1993.8|14
1606495500000|2020-11-27 16:45:00|2000|1994|2001.5|1995.5|2001.5|1995.5|2000|1994|24
1606495800000|2020-11-27 16:50:00|2001.3|1995.3|2000.8|1994.8|2001.8|1995.8|2000.3|1994.3|11
1606496100000|2020-11-27 16:55:00|2001|1995|2000.5|1994.5|2001|1995|2000.5|1994.5|3
1606496400000|2020-11-27 17:00:00|2000.3|1994.3|2000.5|1994.5|2000.8|1994.8|2000.3|1994.3|3
1606496700000|2020-11-27 17:05:00|2000.3|1994.3|1999.8|1993.8|2000.8|1994.8|1999.5|1993.5|16
1606497000000|2020-11-27 17:10:00|2000|1994|2000.5|1994.5|2000.5|1994.5|2000|1994|4
1606497300000|2020-11-27 17:15:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|23
1606497600000|2020-11-27 17:20:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|6
1606497900000|2020-11-27 17:25:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|16
1606498200000|2020-11-27 17:30:00|2000.5|1994.5|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|15
1606498500000|2020-11-27 17:35:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|7
1606498800000|2020-11-27 17:40:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|6
1606499400000|2020-11-27 17:50:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|2
1606499700000|2020-11-27 17:55:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|2
1606698000000|2020-11-30 01:00:00|2004.5|1992.5|2005.5|1999.5|2006.9|2000.9|2003.4|1992.5|25
1606698300000|2020-11-30 01:05:00|2005.3|1999.3|2004.8|1998.8|2005.5|1999.5|2001.8|1995.8|43
1606698600000|2020-11-30 01:10:00|2005.3|1999.3|2003|1997|2005.3|1999.3|2001.6|1995.6|30
1606698900000|2020-11-30 01:15:00|2003.4|1997.4|2004.4|1998.4|2004.5|1998.5|2003.4|1997.4|9
1606699200000|2020-11-30 01:20:00|2004.5|1998.5|2005.6|1999.6|2005.8|1999.8|2004.5|1998.5|6
1606699500000|2020-11-30 01:25:00|2005.9|1999.9|2006|2000|2006.8|2000.8|2005.6|1999.6|18
1606699800000|2020-11-30 01:30:00|2006.1|2000.1|2005.3|1999.3|2006.1|2000.1|2004|1998|19
1606700100000|2020-11-30 01:35:00|2006.1|2000.1|2006.3|2000.3|2007|2001|2005.8|1999.8|25
1606700400000|2020-11-30 01:40:00|2006|2000|2009.5|2003.5|2009.5|2003.5|2005.8|1999.8|17
1606700700000|2020-11-30 01:45:00|2009.6|2003.6|2010|2004|2011.6|2005.6|2009.6|2003.6|31
1606701000000|2020-11-30 01:50:00|2010.3|2004.3|2010.9|2004.9|2011.6|2005.6|2010.3|2004.3|31
1606701300000|2020-11-30 01:55:00|2011.1|2005.1|2014.4|2008.4|2014.6|2008.6|2011.1|2005.1|55
1606701600000|2020-11-30 02:00:00|2014.3|2008.3|2012.6|2006.6|2014.3|2008.3|2011.8|2005.8|35
1606701900000|2020-11-30 02:05:00|2013.3|2007.3|2014.5|2008.5|2014.8|2008.8|2012.8|2006.8|42
1606702200000|2020-11-30 02:10:00|2014.8|2008.8|2014.6|2008.6|2014.8|2008.8|2013.8|2007.8|29
1606702500000|2020-11-30 02:15:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|3
1606703100000|2020-11-30 02:25:00|2013.9|2007.9|2013.9|2007.9|2014.1|2008.1|2013.5|2007.5|8
1606703400000|2020-11-30 02:30:00|2014.1|2008.1|2016.5|2010.5|2016.8|2010.8|2014.1|2008.1|38
1606703700000|2020-11-30 02:35:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2015.8|2009.8|25
1606704000000|2020-11-30 02:40:00|2016.8|2010.8|2017.8|2011.8|2018.5|2012.5|2016.6|2010.6|74
1606704300000|2020-11-30 02:45:00|2017.5|2011.5|2015.3|2009.3|2017.5|2011.5|2015|2009|31
1606704600000|2020-11-30 02:50:00|2015|2009|2014|2008|2015|2009|2013.8|2007.8|20
1606704900000|2020-11-30 02:55:00|2014.3|2008.3|2014.3|2008.3|2014.4|2008.4|2014.3|2008.3|3
1606705200000|2020-11-30 03:00:00|2014.4|2008.4|2016.1|2010.1|2017.3|2011.3|2014.3|2008.3|19
1606705500000|2020-11-30 03:05:00|2015.8|2009.8|2017.8|2011.8|2018.4|2012.4|2015.8|2009.8|31
1606705800000|2020-11-30 03:10:00|2018|2012|2018.6|2012.6|2018.9|2012.9|2017.5|2011.5|17
1606706100000|2020-11-30 03:15:00|2018.5|2012.5|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|8
1606706400000|2020-11-30 03:20:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1606706700000|2020-11-30 03:25:00|2017.3|2011.3|2015.5|2009.5|2017.3|2011.3|2015|2009|17
1606707000000|2020-11-30 03:30:00|2015.3|2009.3|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|7
1606707300000|2020-11-30 03:35:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2015|2009|2
1606707600000|2020-11-30 03:40:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1606707900000|2020-11-30 03:45:00|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|1
1606708200000|2020-11-30 03:50:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|2
1606708800000|2020-11-30 04:00:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1606709100000|2020-11-30 04:05:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1606709400000|2020-11-30 04:10:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|3
1606709700000|2020-11-30 04:15:00|2016.6|2010.6|2016.3|2010.3|2016.9|2010.9|2016.3|2010.3|5
1606710000000|2020-11-30 04:20:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|3
1606710300000|2020-11-30 04:25:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2016.9|2010.9|7
1606710600000|2020-11-30 04:30:00|2017.6|2011.6|2017.3|2011.3|2017.6|2011.6|2017|2011|4
1606710900000|2020-11-30 04:35:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1606711500000|2020-11-30 04:45:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|4
1606711800000|2020-11-30 04:50:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2016.1|2010.1|11
1606712100000|2020-11-30 04:55:00|2017.1|2011.1|2016.3|2010.3|2017.1|2011.1|2016.3|2010.3|10
1606712700000|2020-11-30 05:05:00|2016.1|2010.1|2014.6|2008.6|2016.3|2010.3|2014.6|2008.6|14
1606713000000|2020-11-30 05:10:00|2014.8|2008.8|2015.3|2009.3|2015.5|2009.5|2014.6|2008.6|9
1606713300000|2020-11-30 05:15:00|2015.1|2009.1|2014|2008|2015.1|2009.1|2013.3|2007.3|8
1606713900000|2020-11-30 05:25:00|2013.9|2007.9|2013.8|2007.8|2014|2008|2013.6|2007.6|5
1606714200000|2020-11-30 05:30:00|2013.6|2007.6|2014.4|2008.4|2015.1|2009.1|2013.3|2007.3|16
1606714500000|2020-11-30 05:35:00|2014.5|2008.5|2016.3|2010.3|2017.3|2011.3|2013.5|2007.5|54
1606714800000|2020-11-30 05:40:00|2016.4|2010.4|2020.6|2014.6|2020.6|2014.6|2015.3|2009.3|58
1606715100000|2020-11-30 05:45:00|2020|2014|2022.5|2016.5|2022.5|2016.5|2019.8|2013.8|10
1606715400000|2020-11-30 05:50:00|2022|2016|2022.5|2016.5|2022.5|2016.5|2020.5|2014.5|24
1606715700000|2020-11-30 05:55:00|2022|2016|2022.4|2016.4|2023|2017|2021.5|2015.5|29
1606716000000|2020-11-30 06:00:00|2022.5|2016.5|2023|2017|2023|2017|2021.3|2015.3|33
1606716300000|2020-11-30 06:05:00|2023.1|2017.1|2030.8|2024.8|2031.6|2025.6|2023.1|2017.1|66
1606716600000|2020-11-30 06:10:00|2031.3|2025.3|2025.6|2019.6|2032.3|2026.3|2024.6|2018.6|90
1606716900000|2020-11-30 06:15:00|2025.5|2019.5|2020.9|2014.9|2025.8|2019.8|2020.8|2014.8|63
1606717200000|2020-11-30 06:20:00|2020.8|2014.8|2021.3|2015.3|2023|2017|2020.8|2014.8|46
1606717500000|2020-11-30 06:25:00|2021.1|2015.1|2019.5|2013.5|2021.5|2015.5|2019.5|2013.5|28
1606717800000|2020-11-30 06:30:00|2018.8|2012.8|2017.6|2011.6|2018.9|2012.9|2017.5|2011.5|22
1606718100000|2020-11-30 06:35:00|2017.5|2011.5|2016.5|2010.5|2017.6|2011.6|2015.1|2009.1|27
1606718400000|2020-11-30 06:40:00|2016.8|2010.8|2016.9|2010.9|2017.3|2011.3|2016.5|2010.5|27
1606718700000|2020-11-30 06:45:00|2017.3|2011.3|2018.5|2012.5|2018.5|2012.5|2016.9|2010.9|48
1606719000000|2020-11-30 06:50:00|2018.6|2012.6|2018.5|2012.5|2018.9|2012.9|2018.3|2012.3|18
1606719300000|2020-11-30 06:55:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2016.1|2010.1|31
1606719600000|2020-11-30 07:00:00|2016.3|2010.3|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|14
1606719900000|2020-11-30 07:05:00|2017.4|2011.4|2017|2011|2017.5|2011.5|2016.1|2010.1|27
1606720200000|2020-11-30 07:10:00|2017.3|2011.3|2016.6|2010.6|2017.5|2011.5|2016.1|2010.1|25
1606720500000|2020-11-30 07:15:00|2016.5|2010.5|2016.5|2010.5|2017.9|2011.9|2016.1|2010.1|21
1606720800000|2020-11-30 07:20:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.1|2010.1|14
1606721100000|2020-11-30 07:25:00|2016.5|2010.5|2015.3|2009.3|2016.9|2010.9|2015.3|2009.3|14
1606721400000|2020-11-30 07:30:00|2015.5|2009.5|2015.8|2009.8|2017.9|2011.9|2015.3|2009.3|25
1606721700000|2020-11-30 07:35:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2014.1|2008.1|24
1606722000000|2020-11-30 07:40:00|2016.8|2010.8|2016.9|2010.9|2016.9|2010.9|2016.8|2010.8|6
1606722300000|2020-11-30 07:45:00|2016.8|2010.8|2015.8|2009.8|2017|2011|2015.8|2009.8|6
1606722600000|2020-11-30 07:50:00|2015.9|2009.9|2015.4|2009.4|2015.9|2009.9|2015.3|2009.3|5
1606722900000|2020-11-30 07:55:00|2015.5|2009.5|2015.8|2009.8|2016|2010|2015.3|2009.3|24
1606723200000|2020-11-30 08:00:00|2015.5|2009.5|2016.8|2010.8|2017.3|2011.3|2014.5|2008.5|57
1606723500000|2020-11-30 08:05:00|2016.5|2010.5|2015.3|2009.3|2017|2011|2014.5|2008.5|37
1606723800000|2020-11-30 08:10:00|2015.5|2009.5|2016.3|2010.3|2018|2012|2014.8|2008.8|23
1606724100000|2020-11-30 08:15:00|2016.5|2010.5|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|10
1606724400000|2020-11-30 08:20:00|2017.5|2011.5|2018.8|2012.8|2019.8|2013.8|2017|2011|30
1606724700000|2020-11-30 08:25:00|2019|2013|2018.5|2012.5|2019|2013|2017.8|2011.8|18
1606725000000|2020-11-30 08:30:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2017.3|2011.3|11
1606725300000|2020-11-30 08:35:00|2017|2011|2013.3|2007.3|2017|2011|2013.3|2007.3|19
1606725600000|2020-11-30 08:40:00|2013.5|2007.5|2016.3|2010.3|2016.5|2010.5|2013.5|2007.5|22
1606725900000|2020-11-30 08:45:00|2016|2010|2015.5|2009.5|2016|2010|2013.8|2007.8|26
1606726200000|2020-11-30 08:50:00|2015.8|2009.8|2014|2008|2016|2010|2014|2008|25
1606726500000|2020-11-30 08:55:00|2014.3|2008.3|2017.3|2011.3|2017.5|2011.5|2013.8|2007.8|31
1606726800000|2020-11-30 09:00:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016|2010|15
1606727100000|2020-11-30 09:05:00|2016.5|2010.5|2015.3|2009.3|2016.5|2010.5|2014.3|2008.3|37
1606727400000|2020-11-30 09:10:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|9
1606727700000|2020-11-30 09:15:00|2014.5|2008.5|2017|2011|2017|2011|2014.5|2008.5|22
1606728000000|2020-11-30 09:20:00|2017.3|2011.3|2015.8|2009.8|2017.3|2011.3|2015.3|2009.3|26
1606728300000|2020-11-30 09:25:00|2016|2010|2014.5|2008.5|2016.8|2010.8|2014.5|2008.5|20
1606728600000|2020-11-30 09:30:00|2014.3|2008.3|2012|2006|2014.3|2008.3|2011.8|2005.8|24
1606728900000|2020-11-30 09:35:00|2011.8|2005.8|2012.8|2006.8|2013.8|2007.8|2011.5|2005.5|21
1606729200000|2020-11-30 09:40:00|2013|2007|2013|2007|2013|2007|2012.8|2006.8|5
1606729500000|2020-11-30 09:45:00|2012.8|2006.8|2013|2007|2013.8|2007.8|2011.8|2005.8|32
1606729800000|2020-11-30 09:50:00|2013.3|2007.3|2015.8|2009.8|2015.8|2009.8|2013|2007|16
1606730100000|2020-11-30 09:55:00|2016|2010|2014|2008|2016.3|2010.3|2014|2008|17
1606730400000|2020-11-30 10:00:00|2014.3|2008.3|2014.5|2008.5|2015.8|2009.8|2014|2008|28
1606730700000|2020-11-30 10:05:00|2014.3|2008.3|2015.3|2009.3|2015.8|2009.8|2014|2008|26
1606731000000|2020-11-30 10:10:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2013.8|2007.8|17
1606731300000|2020-11-30 10:15:00|2015|2009|2013.8|2007.8|2015|2009|2013.8|2007.8|28
1606731900000|2020-11-30 10:25:00|2013.5|2007.5|2013.3|2007.3|2013.8|2007.8|2013.3|2007.3|15
1606732200000|2020-11-30 10:30:00|2013.5|2007.5|2013.8|2007.8|2014.8|2008.8|2013.5|2007.5|12
1606732500000|2020-11-30 10:35:00|2014.3|2008.3|2014.5|2008.5|2015|2009|2014.3|2008.3|15
1606732800000|2020-11-30 10:40:00|2014.8|2008.8|2015|2009|2015|2009|2014.3|2008.3|9
1606733100000|2020-11-30 10:45:00|2015.3|2009.3|2016.5|2010.5|2016.5|2010.5|2015.3|2009.3|9
1606733400000|2020-11-30 10:50:00|2016.3|2010.3|2015|2009|2016.3|2010.3|2014.5|2008.5|12
1606733700000|2020-11-30 10:55:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013.3|2007.3|8
1606734000000|2020-11-30 11:00:00|2014|2008|2014.3|2008.3|2015|2009|2014|2008|8
1606734300000|2020-11-30 11:05:00|2014|2008|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|13
1606734600000|2020-11-30 11:10:00|2013|2007|2013.3|2007.3|2013.8|2007.8|2012.8|2006.8|32
1606734900000|2020-11-30 11:15:00|2013|2007|2013.3|2007.3|2013.5|2007.5|2013|2007|4
1606735200000|2020-11-30 11:20:00|2013.5|2007.5|2014.8|2008.8|2017|2011|2013.5|2007.5|22
1606735500000|2020-11-30 11:25:00|2015|2009|2015.8|2009.8|2016.3|2010.3|2014.8|2008.8|12
1606735800000|2020-11-30 11:30:00|2015.5|2009.5|2014.8|2008.8|2015.5|2009.5|2014.8|2008.8|12
1606736100000|2020-11-30 11:35:00|2014.5|2008.5|2015.8|2009.8|2015.8|2009.8|2013.8|2007.8|14
1606736400000|2020-11-30 11:40:00|2016|2010|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|8
1606736700000|2020-11-30 11:45:00|2016|2010|2017.3|2011.3|2017.3|2011.3|2016|2010|10
1606737000000|2020-11-30 11:50:00|2017|2011|2015.5|2009.5|2017.3|2011.3|2014.5|2008.5|25
1606737300000|2020-11-30 11:55:00|2015.8|2009.8|2016.8|2010.8|2017|2011|2015.8|2009.8|19
1606737600000|2020-11-30 12:00:00|2017|2011|2017.8|2011.8|2017.8|2011.8|2016.8|2010.8|16
1606737900000|2020-11-30 12:05:00|2017.5|2011.5|2018.5|2012.5|2019.5|2013.5|2017.3|2011.3|30
1606738200000|2020-11-30 12:10:00|2018.3|2012.3|2018.8|2012.8|2019|2013|2018.3|2012.3|9
1606738500000|2020-11-30 12:15:00|2019|2013|2019|2013|2019|2013|2018.8|2012.8|3
1606738800000|2020-11-30 12:20:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.5|2012.5|15
1606739100000|2020-11-30 12:25:00|2018.3|2012.3|2022.5|2016.5|2023.8|2017.8|2018.3|2012.3|47
1606739400000|2020-11-30 12:30:00|2022.3|2016.3|2020.8|2014.8|2022.3|2016.3|2020.5|2014.5|26
1606739700000|2020-11-30 12:35:00|2021.3|2015.3|2021.3|2015.3|2022.8|2016.8|2021.3|2015.3|13
1606740000000|2020-11-30 12:40:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.3|2015.3|13
1606740300000|2020-11-30 12:45:00|2021.3|2015.3|2022.3|2016.3|2024.8|2018.8|2021.3|2015.3|33
1606740600000|2020-11-30 12:50:00|2022.5|2016.5|2024.8|2018.8|2025|2019|2022.3|2016.3|47
1606740900000|2020-11-30 12:55:00|2024.5|2018.5|2025.8|2019.8|2026.3|2020.3|2023|2017|108
1606741200000|2020-11-30 13:00:00|2025.5|2019.5|2026.3|2020.3|2027.8|2021.8|2025.5|2019.5|60
1606741500000|2020-11-30 13:05:00|2026|2020|2027|2021|2027.5|2021.5|2023.8|2017.8|88
1606741800000|2020-11-30 13:10:00|2026.8|2020.8|2028.3|2022.3|2030|2024|2026.8|2020.8|58
1606742100000|2020-11-30 13:15:00|2028.5|2022.5|2027.3|2021.3|2029.8|2023.8|2026.8|2020.8|87
1606742400000|2020-11-30 13:20:00|2027.5|2021.5|2027.8|2021.8|2028.5|2022.5|2027|2021|36
1606742700000|2020-11-30 13:25:00|2027.5|2021.5|2027.3|2021.3|2028.3|2022.3|2027.3|2021.3|20
1606743000000|2020-11-30 13:30:00|2027|2021|2028.5|2022.5|2028.8|2022.8|2026.3|2020.3|61
1606743300000|2020-11-30 13:35:00|2028.8|2022.8|2032|2026|2032|2026|2028.5|2022.5|59
1606743600000|2020-11-30 13:40:00|2031.8|2025.8|2031.3|2025.3|2032|2026|2029.8|2023.8|39
1606743900000|2020-11-30 13:45:00|2031|2025|2032.8|2026.8|2032.8|2026.8|2029.8|2023.8|73
1606744200000|2020-11-30 13:50:00|2032.5|2026.5|2032.5|2026.5|2032.8|2026.8|2030.8|2024.8|38
1606744500000|2020-11-30 13:55:00|2032.8|2026.8|2034|2028|2034|2028|2032.3|2026.3|36
1606744800000|2020-11-30 14:00:00|2034.3|2028.3|2036.3|2030.3|2036.8|2030.8|2034.3|2028.3|48
1606745100000|2020-11-30 14:05:00|2036.5|2030.5|2035.5|2029.5|2037.8|2031.8|2035.5|2029.5|28
1606745400000|2020-11-30 14:10:00|2035.8|2029.8|2031.3|2025.3|2035.8|2029.8|2031.3|2025.3|63
1606745700000|2020-11-30 14:15:00|2031|2025|2032.8|2026.8|2033.5|2027.5|2028.8|2022.8|52
1606746000000|2020-11-30 14:20:00|2033|2027|2031.3|2025.3|2034|2028|2031.3|2025.3|56
1606746300000|2020-11-30 14:25:00|2031.5|2025.5|2031.8|2025.8|2032.8|2026.8|2030.8|2024.8|80
1606746600000|2020-11-30 14:30:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2028.5|2022.5|57
1606746900000|2020-11-30 14:35:00|2029|2023|2029.3|2023.3|2029.8|2023.8|2027.8|2021.8|69
1606747200000|2020-11-30 14:40:00|2029.5|2023.5|2030.5|2024.5|2031.8|2025.8|2028.5|2022.5|51
1606747500000|2020-11-30 14:45:00|2030.8|2024.8|2030.3|2024.3|2031.3|2025.3|2029.5|2023.5|51
1606747800000|2020-11-30 14:50:00|2030.5|2024.5|2033|2027|2033.8|2027.8|2030.3|2024.3|37
1606748100000|2020-11-30 14:55:00|2033.3|2027.3|2033.3|2027.3|2034|2028|2032.3|2026.3|46
1606748400000|2020-11-30 15:00:00|2033|2027|2032.3|2026.3|2033.3|2027.3|2031|2025|43
1606748700000|2020-11-30 15:05:00|2032.5|2026.5|2030.3|2024.3|2034|2028|2029.8|2023.8|79
1606749000000|2020-11-30 15:10:00|2030.5|2024.5|2031|2025|2033.3|2027.3|2029.8|2023.8|75
1606749300000|2020-11-30 15:15:00|2031.3|2025.3|2034|2028|2034.8|2028.8|2031.3|2025.3|56
1606749600000|2020-11-30 15:20:00|2033.3|2027.3|2033.8|2027.8|2035.3|2029.3|2032.8|2026.8|54
1606749900000|2020-11-30 15:25:00|2033.5|2027.5|2033.3|2027.3|2034.8|2028.8|2033.3|2027.3|26
1606750200000|2020-11-30 15:30:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2029.8|2023.8|55
1606750500000|2020-11-30 15:35:00|2033.5|2027.5|2035|2029|2035.8|2029.8|2033|2027|61
1606750800000|2020-11-30 15:40:00|2035.3|2029.3|2031|2025|2035.5|2029.5|2030.8|2024.8|88
1606751100000|2020-11-30 15:45:00|2031.3|2025.3|2031.8|2025.8|2035.3|2029.3|2031|2025|67
1606751400000|2020-11-30 15:50:00|2032|2026|2037|2031|2038|2032|2030.3|2024.3|74
1606751700000|2020-11-30 15:55:00|2036.8|2030.8|2036.1|2030.1|2037.6|2031.6|2034.6|2028.6|79
1606752000000|2020-11-30 16:00:00|2036.4|2030.4|2039.6|2033.6|2040.1|2034.1|2036.4|2030.4|39
1606752300000|2020-11-30 16:05:00|2039.4|2033.4|2038.9|2032.9|2039.6|2033.6|2036.9|2030.9|69
1606752600000|2020-11-30 16:10:00|2039.1|2033.1|2039.6|2033.6|2041.6|2035.6|2038.6|2032.6|32
1606752900000|2020-11-30 16:15:00|2039.9|2033.9|2045.1|2039.1|2045.4|2039.4|2039.6|2033.6|63
1606753200000|2020-11-30 16:20:00|2044.9|2038.9|2043.6|2037.6|2045.1|2039.1|2041.9|2035.9|98
1606753500000|2020-11-30 16:25:00|2043.4|2037.4|2042.4|2036.4|2044.9|2038.9|2040.4|2034.4|80
1606753800000|2020-11-30 16:30:00|2042.9|2036.9|2047.9|2041.9|2050.6|2044.6|2042.9|2036.9|205
1606754100000|2020-11-30 16:35:00|2047.6|2041.6|2045.6|2039.6|2047.6|2041.6|2044.4|2038.4|75
1606754400000|2020-11-30 16:40:00|2045.4|2039.4|2046.4|2040.4|2046.9|2040.9|2043.9|2037.9|50
1606754700000|2020-11-30 16:45:00|2046.6|2040.6|2047.4|2041.4|2048.6|2042.6|2046.6|2040.6|58
1606755000000|2020-11-30 16:50:00|2047.1|2041.1|2046.9|2040.9|2048.6|2042.6|2046.4|2040.4|72
1606755300000|2020-11-30 16:55:00|2047.4|2041.4|2047.1|2041.1|2048.1|2042.1|2045.4|2039.4|46
1606755600000|2020-11-30 17:00:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|16
1606755900000|2020-11-30 17:05:00|2047.9|2041.9|2049.6|2043.6|2049.6|2043.6|2047.6|2041.6|24
1606756200000|2020-11-30 17:10:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|8
1606756500000|2020-11-30 17:15:00|2049.4|2043.4|2045.8|2039.8|2049.9|2043.9|2045.6|2039.6|18
1606756800000|2020-11-30 17:20:00|2046|2040|2045.3|2039.3|2048|2042|2044.8|2038.8|22
1606757100000|2020-11-30 17:25:00|2044.8|2038.8|2046.3|2040.3|2046.3|2040.3|2044.8|2038.8|17
1606757400000|2020-11-30 17:30:00|2046|2040|2044.5|2038.5|2046.3|2040.3|2043.8|2037.8|16
1606757700000|2020-11-30 17:35:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2044|2038|2
1606758000000|2020-11-30 17:40:00|2043.8|2037.8|2043.8|2037.8|2044.8|2038.8|2043.8|2037.8|6
1606758300000|2020-11-30 17:45:00|2044|2038|2043.5|2037.5|2044.5|2038.5|2042.8|2036.8|15
1606758600000|2020-11-30 17:50:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043|2037|3
1606758900000|2020-11-30 17:55:00|2043|2037|2042.8|2036.8|2043|2037|2042.5|2036.5|8
1606784400000|2020-12-01 01:00:00|2046.8|2040.8|2046.3|2040.3|2047.9|2041.9|2045.6|2039.6|46
1606784700000|2020-12-01 01:05:00|2046.1|2040.1|2044.8|2038.8|2046.3|2040.3|2044.8|2038.8|16
1606785000000|2020-12-01 01:10:00|2045|2039|2044.3|2038.3|2045.3|2039.3|2043.6|2037.6|15
1606785300000|2020-12-01 01:15:00|2044.4|2038.4|2042.8|2036.8|2044.4|2038.4|2042.4|2036.4|19
1606785600000|2020-12-01 01:20:00|2043|2037|2042.8|2036.8|2045.3|2039.3|2041.8|2035.8|51
1606785900000|2020-12-01 01:25:00|2042.9|2036.9|2040|2034|2043.4|2037.4|2040|2034|27
1606786200000|2020-12-01 01:30:00|2039.8|2033.8|2038.5|2032.5|2041.1|2035.1|2038.5|2032.5|60
1606786500000|2020-12-01 01:35:00|2038.4|2032.4|2040.5|2034.5|2040.5|2034.5|2038.4|2032.4|64
1606786800000|2020-12-01 01:40:00|2041.6|2035.6|2039.1|2033.1|2041.8|2035.8|2038.8|2032.8|22
1606787100000|2020-12-01 01:45:00|2039.4|2033.4|2043.3|2037.3|2043.4|2037.4|2039.4|2033.4|61
1606787400000|2020-12-01 01:50:00|2043|2037|2043.5|2037.5|2043.6|2037.6|2041.8|2035.8|25
1606787700000|2020-12-01 01:55:00|2043.8|2037.8|2041.6|2035.6|2043.8|2037.8|2041.6|2035.6|18
1606788000000|2020-12-01 02:00:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2040|2034|14
1606788300000|2020-12-01 02:05:00|2040.8|2034.8|2041.3|2035.3|2042.9|2036.9|2040.5|2034.5|14
1606788600000|2020-12-01 02:10:00|2041.4|2035.4|2041.3|2035.3|2041.8|2035.8|2040.9|2034.9|12
1606788900000|2020-12-01 02:15:00|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1606789200000|2020-12-01 02:20:00|2042|2036|2041.9|2035.9|2042|2036|2041.9|2035.9|2
1606789500000|2020-12-01 02:25:00|2041.6|2035.6|2041.8|2035.8|2042.3|2036.3|2040.6|2034.6|10
1606789800000|2020-12-01 02:30:00|2042|2036|2046.3|2040.3|2046.4|2040.4|2042|2036|51
1606790100000|2020-12-01 02:35:00|2046.1|2040.1|2046.5|2040.5|2047.1|2041.1|2046.1|2040.1|14
1606790400000|2020-12-01 02:40:00|2046.8|2040.8|2046.9|2040.9|2047.8|2041.8|2046.3|2040.3|33
1606790700000|2020-12-01 02:45:00|2047.1|2041.1|2046.9|2040.9|2047.6|2041.6|2046|2040|19
1606791000000|2020-12-01 02:50:00|2047|2041|2048.8|2042.8|2048.9|2042.9|2046.8|2040.8|23
1606791300000|2020-12-01 02:55:00|2048.5|2042.5|2048|2042|2048.9|2042.9|2047|2041|20
1606791600000|2020-12-01 03:00:00|2047.8|2041.8|2045|2039|2047.8|2041.8|2045|2039|18
1606791900000|2020-12-01 03:05:00|2044.6|2038.6|2046|2040|2046.3|2040.3|2044.6|2038.6|24
1606792200000|2020-12-01 03:10:00|2046.3|2040.3|2046.1|2040.1|2046.3|2040.3|2046.1|2040.1|2
1606792500000|2020-12-01 03:15:00|2046.3|2040.3|2046.5|2040.5|2046.6|2040.6|2046.3|2040.3|3
1606792800000|2020-12-01 03:20:00|2046.4|2040.4|2044.8|2038.8|2046.4|2040.4|2044.1|2038.1|33
1606793100000|2020-12-01 03:25:00|2044.4|2038.4|2044|2038|2044.6|2038.6|2043.5|2037.5|28
1606793400000|2020-12-01 03:30:00|2043.9|2037.9|2044|2038|2044|2038|2043.9|2037.9|2
1606793700000|2020-12-01 03:35:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1606794000000|2020-12-01 03:40:00|2044.5|2038.5|2045.8|2039.8|2045.8|2039.8|2044.5|2038.5|5
1606794300000|2020-12-01 03:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1606795200000|2020-12-01 04:00:00|2045.9|2039.9|2047.3|2041.3|2047.3|2041.3|2045.9|2039.9|2
1606795500000|2020-12-01 04:05:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|2
1606795800000|2020-12-01 04:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1606796100000|2020-12-01 04:15:00|2047|2041|2047.1|2041.1|2047.1|2041.1|2047|2041|2
1606799400000|2020-12-01 05:10:00|2047.5|2041.5|2047.6|2041.6|2047.6|2041.6|2047.5|2041.5|2
1606800000000|2020-12-01 05:20:00|2047.5|2041.5|2045.9|2039.9|2047.6|2041.6|2045.6|2039.6|13
1606800300000|2020-12-01 05:25:00|2045.8|2039.8|2045.9|2039.9|2046|2040|2045.3|2039.3|6
1606800600000|2020-12-01 05:30:00|2046|2040|2046|2040|2047|2041|2045.6|2039.6|27
1606800900000|2020-12-01 05:35:00|2045.8|2039.8|2045.8|2039.8|2046|2040|2044.8|2038.8|36
1606801200000|2020-12-01 05:40:00|2046.3|2040.3|2047.9|2041.9|2047.9|2041.9|2045.9|2039.9|12
1606801500000|2020-12-01 05:45:00|2047.8|2041.8|2047.4|2041.4|2047.8|2041.8|2047.3|2041.3|3
1606801800000|2020-12-01 05:50:00|2047.6|2041.6|2047.6|2041.6|2048.1|2042.1|2047.5|2041.5|8
1606802100000|2020-12-01 05:55:00|2047.4|2041.4|2047.4|2041.4|2047.6|2041.6|2046.4|2040.4|18
1606802400000|2020-12-01 06:00:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2046.9|2040.9|10
1606802700000|2020-12-01 06:05:00|2047.5|2041.5|2048.3|2042.3|2048.3|2042.3|2046.3|2040.3|15
1606803000000|2020-12-01 06:10:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.4|2042.4|4
1606803300000|2020-12-01 06:15:00|2048.9|2042.9|2048.8|2042.8|2049|2043|2048.8|2042.8|8
1606803600000|2020-12-01 06:20:00|2049|2043|2047|2041|2049|2043|2047|2041|21
1606803900000|2020-12-01 06:25:00|2047.3|2041.3|2045.6|2039.6|2047.6|2041.6|2044.8|2038.8|19
1606804200000|2020-12-01 06:30:00|2045.8|2039.8|2046.5|2040.5|2047.1|2041.1|2045.3|2039.3|32
1606804500000|2020-12-01 06:35:00|2046.8|2040.8|2045.9|2039.9|2047.3|2041.3|2045.8|2039.8|12
1606804800000|2020-12-01 06:40:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2045.3|2039.3|13
1606805100000|2020-12-01 06:45:00|2045.8|2039.8|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|15
1606805400000|2020-12-01 06:50:00|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|2045.3|2039.3|10
1606805700000|2020-12-01 06:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|6
1606806000000|2020-12-01 07:00:00|2046.9|2040.9|2045.8|2039.8|2047.1|2041.1|2045.3|2039.3|19
1606806300000|2020-12-01 07:05:00|2045.5|2039.5|2042.4|2036.4|2045.5|2039.5|2042.4|2036.4|22
1606806600000|2020-12-01 07:10:00|2042.5|2036.5|2043.3|2037.3|2043.4|2037.4|2042.5|2036.5|8
1606806900000|2020-12-01 07:15:00|2043|2037|2044.8|2038.8|2044.8|2038.8|2043|2037|10
1606807200000|2020-12-01 07:20:00|2044.5|2038.5|2045.4|2039.4|2046.1|2040.1|2044.5|2038.5|20
1606807500000|2020-12-01 07:25:00|2045.6|2039.6|2048.1|2042.1|2048.1|2042.1|2045.6|2039.6|13
1606807800000|2020-12-01 07:30:00|2048.4|2042.4|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|12
1606808100000|2020-12-01 07:35:00|2048.8|2042.8|2048.6|2042.6|2048.9|2042.9|2047.4|2041.4|20
1606808400000|2020-12-01 07:40:00|2048.5|2042.5|2049.4|2043.4|2049.5|2043.5|2047.9|2041.9|23
1606808700000|2020-12-01 07:45:00|2049.6|2043.6|2048.9|2042.9|2049.8|2043.8|2047.9|2041.9|39
1606809000000|2020-12-01 07:50:00|2048.5|2042.5|2048.8|2042.8|2049.5|2043.5|2047.8|2041.8|36
1606809300000|2020-12-01 07:55:00|2049|2043|2051.5|2045.5|2051.5|2045.5|2047.8|2041.8|33
1606809600000|2020-12-01 08:00:00|2051.8|2045.8|2056|2050|2056.5|2050.5|2049|2043|50
1606809900000|2020-12-01 08:05:00|2055.8|2049.8|2050.8|2044.8|2056|2050|2048|2042|89
1606810200000|2020-12-01 08:10:00|2051|2045|2053|2047|2054.3|2048.3|2051|2045|33
1606810500000|2020-12-01 08:15:00|2053.3|2047.3|2051.3|2045.3|2053.8|2047.8|2051.3|2045.3|29
1606810800000|2020-12-01 08:20:00|2051.5|2045.5|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|32
1606811100000|2020-12-01 08:25:00|2050|2044|2047.8|2041.8|2050.3|2044.3|2047.8|2041.8|18
1606811400000|2020-12-01 08:30:00|2048.3|2042.3|2050.3|2044.3|2052.3|2046.3|2048.3|2042.3|29
1606811700000|2020-12-01 08:35:00|2050.5|2044.5|2051.3|2045.3|2052.8|2046.8|2048.5|2042.5|45
1606812000000|2020-12-01 08:40:00|2051.5|2045.5|2051.5|2045.5|2053.8|2047.8|2051.3|2045.3|54
1606812300000|2020-12-01 08:45:00|2051.8|2045.8|2055.3|2049.3|2055.3|2049.3|2051.8|2045.8|33
1606812600000|2020-12-01 08:50:00|2055|2049|2060.5|2054.5|2060.8|2054.8|2055|2049|33
1606812900000|2020-12-01 08:55:00|2060.8|2054.8|2063.5|2057.5|2063.5|2057.5|2060.3|2054.3|44
1606813200000|2020-12-01 09:00:00|2063.8|2057.8|2063.3|2057.3|2065.3|2059.3|2063|2057|51
1606813500000|2020-12-01 09:05:00|2063|2057|2065.3|2059.3|2065.3|2059.3|2062.8|2056.8|17
1606813800000|2020-12-01 09:10:00|2065|2059|2063.3|2057.3|2065|2059|2063.3|2057.3|35
1606814100000|2020-12-01 09:15:00|2063.5|2057.5|2064.3|2058.3|2064.8|2058.8|2063.3|2057.3|34
1606814400000|2020-12-01 09:20:00|2064|2058|2064.3|2058.3|2065.8|2059.8|2063.3|2057.3|23
1606814700000|2020-12-01 09:25:00|2064.8|2058.8|2065.3|2059.3|2066|2060|2064.8|2058.8|11
1606815000000|2020-12-01 09:30:00|2065|2059|2064|2058|2065|2059|2063|2057|11
1606815300000|2020-12-01 09:35:00|2063.8|2057.8|2064.8|2058.8|2065.3|2059.3|2063.8|2057.8|30
1606815600000|2020-12-01 09:40:00|2065|2059|2064.8|2058.8|2066.3|2060.3|2063.8|2057.8|27
1606815900000|2020-12-01 09:45:00|2065|2059|2064|2058|2065|2059|2064|2058|20
1606816200000|2020-12-01 09:50:00|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064|2058|9
1606816500000|2020-12-01 09:55:00|2065|2059|2061.8|2055.8|2066|2060|2060|2054|51
1606816800000|2020-12-01 10:00:00|2061.5|2055.5|2062.5|2056.5|2062.8|2056.8|2061.5|2055.5|21
1606817100000|2020-12-01 10:05:00|2062.3|2056.3|2063|2057|2063|2057|2060.8|2054.8|20
1606817400000|2020-12-01 10:10:00|2062.8|2056.8|2059.8|2053.8|2062.8|2056.8|2058.8|2052.8|28
1606817700000|2020-12-01 10:15:00|2059.5|2053.5|2060.3|2054.3|2061.3|2055.3|2058.8|2052.8|24
1606818000000|2020-12-01 10:20:00|2060.5|2054.5|2060.8|2054.8|2061.3|2055.3|2060.3|2054.3|14
1606818300000|2020-12-01 10:25:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1606818600000|2020-12-01 10:30:00|2061.5|2055.5|2059.8|2053.8|2061.8|2055.8|2059.8|2053.8|11
1606818900000|2020-12-01 10:35:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|8
1606819200000|2020-12-01 10:40:00|2059.5|2053.5|2060.3|2054.3|2060.5|2054.5|2058.5|2052.5|11
1606819500000|2020-12-01 10:45:00|2060.5|2054.5|2060.8|2054.8|2061.5|2055.5|2060.3|2054.3|18
1606819800000|2020-12-01 10:50:00|2060.5|2054.5|2060.5|2054.5|2061.5|2055.5|2060.3|2054.3|17
1606820100000|2020-12-01 10:55:00|2060.8|2054.8|2060.8|2054.8|2062|2056|2060.8|2054.8|18
1606820400000|2020-12-01 11:00:00|2061|2055|2062|2056|2062|2056|2060.8|2054.8|18
1606820700000|2020-12-01 11:05:00|2062.3|2056.3|2061.8|2055.8|2062.3|2056.3|2061.5|2055.5|8
1606821000000|2020-12-01 11:10:00|2062|2056|2063.8|2057.8|2064|2058|2061.8|2055.8|9
1606821300000|2020-12-01 11:15:00|2064|2058|2062|2056|2064|2058|2062|2056|23
1606821600000|2020-12-01 11:20:00|2062.3|2056.3|2059.8|2053.8|2062.3|2056.3|2059.8|2053.8|14
1606821900000|2020-12-01 11:25:00|2059.3|2053.3|2059.3|2053.3|2060|2054|2058.8|2052.8|20
1606822200000|2020-12-01 11:30:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|7
1606822500000|2020-12-01 11:35:00|2059|2053|2056.8|2050.8|2059|2053|2056.8|2050.8|17
1606822800000|2020-12-01 11:40:00|2056.3|2050.3|2054.3|2048.3|2056.5|2050.5|2053.8|2047.8|28
1606823100000|2020-12-01 11:45:00|2054|2048|2054.8|2048.8|2054.8|2048.8|2052.3|2046.3|21
1606823400000|2020-12-01 11:50:00|2055.5|2049.5|2055.8|2049.8|2056.8|2050.8|2055|2049|23
1606823700000|2020-12-01 11:55:00|2056|2050|2054.8|2048.8|2057.3|2051.3|2054.8|2048.8|26
1606824000000|2020-12-01 12:00:00|2055|2049|2054.5|2048.5|2055.3|2049.3|2054.3|2048.3|12
1606824300000|2020-12-01 12:05:00|2054.3|2048.3|2054.3|2048.3|2054.8|2048.8|2054.3|2048.3|7
1606824600000|2020-12-01 12:10:00|2054.5|2048.5|2053.8|2047.8|2054.8|2048.8|2053.3|2047.3|17
1606824900000|2020-12-01 12:15:00|2054.3|2048.3|2054.3|2048.3|2054.5|2048.5|2054|2048|7
1606825200000|2020-12-01 12:20:00|2054.5|2048.5|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|18
1606825500000|2020-12-01 12:25:00|2052.3|2046.3|2051.3|2045.3|2052.5|2046.5|2049.5|2043.5|27
1606825800000|2020-12-01 12:30:00|2051|2045|2050.3|2044.3|2051.3|2045.3|2050.3|2044.3|5
1606826100000|2020-12-01 12:35:00|2050.5|2044.5|2049.3|2043.3|2050.8|2044.8|2048.5|2042.5|18
1606826400000|2020-12-01 12:40:00|2049.5|2043.5|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|4
1606826700000|2020-12-01 12:45:00|2049.5|2043.5|2050.5|2044.5|2051.3|2045.3|2049.3|2043.3|15
1606827000000|2020-12-01 12:50:00|2050.3|2044.3|2053.3|2047.3|2053.3|2047.3|2049.8|2043.8|33
1606827300000|2020-12-01 12:55:00|2053.5|2047.5|2054.5|2048.5|2058|2052|2053.5|2047.5|94
1606827600000|2020-12-01 13:00:00|2054.8|2048.8|2057.8|2051.8|2058.3|2052.3|2054.8|2048.8|60
1606827900000|2020-12-01 13:05:00|2057.5|2051.5|2058.5|2052.5|2058.5|2052.5|2056.3|2050.3|43
1606828200000|2020-12-01 13:10:00|2058.3|2052.3|2060.3|2054.3|2060.5|2054.5|2057.8|2051.8|32
1606828500000|2020-12-01 13:15:00|2060|2054|2060|2054|2060.5|2054.5|2059.3|2053.3|40
1606828800000|2020-12-01 13:20:00|2060.3|2054.3|2059.3|2053.3|2060.3|2054.3|2058.8|2052.8|25
1606829100000|2020-12-01 13:25:00|2059.5|2053.5|2061.3|2055.3|2061.5|2055.5|2058.8|2052.8|40
1606829400000|2020-12-01 13:30:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2060|2054|40
1606829700000|2020-12-01 13:35:00|2061.8|2055.8|2064.8|2058.8|2065|2059|2061|2055|61
1606830000000|2020-12-01 13:40:00|2065|2059|2064|2058|2066.3|2060.3|2064|2058|71
1606830300000|2020-12-01 13:45:00|2064.3|2058.3|2067.3|2061.3|2067.3|2061.3|2064.3|2058.3|41
1606830600000|2020-12-01 13:50:00|2067|2061|2066.8|2060.8|2068.8|2062.8|2065|2059|42
1606830900000|2020-12-01 13:55:00|2067|2061|2068.8|2062.8|2069.5|2063.5|2067|2061|39
1606831200000|2020-12-01 14:00:00|2069|2063|2066|2060|2069.8|2063.8|2065.5|2059.5|72
1606831500000|2020-12-01 14:05:00|2066.3|2060.3|2066|2060|2069.3|2063.3|2066|2060|58
1606831800000|2020-12-01 14:10:00|2066.3|2060.3|2067.5|2061.5|2068.3|2062.3|2066.3|2060.3|33
1606832100000|2020-12-01 14:15:00|2067.8|2061.8|2065.8|2059.8|2068.3|2062.3|2065.3|2059.3|33
1606832400000|2020-12-01 14:20:00|2065.5|2059.5|2064|2058|2065.8|2059.8|2063.8|2057.8|39
1606832700000|2020-12-01 14:25:00|2064.3|2058.3|2066.5|2060.5|2066.8|2060.8|2064|2058|39
1606833000000|2020-12-01 14:30:00|2066.8|2060.8|2068.3|2062.3|2069.3|2063.3|2066.8|2060.8|98
1606833300000|2020-12-01 14:35:00|2068.5|2062.5|2069.3|2063.3|2070.5|2064.5|2068|2062|36
1606833600000|2020-12-01 14:40:00|2069|2063|2069.3|2063.3|2070.5|2064.5|2069|2063|28
1606833900000|2020-12-01 14:45:00|2069.5|2063.5|2070.3|2064.3|2071|2065|2069.5|2063.5|19
1606834200000|2020-12-01 14:50:00|2070.5|2064.5|2071.5|2065.5|2071.5|2065.5|2070.3|2064.3|15
1606834500000|2020-12-01 14:55:00|2071.3|2065.3|2069.8|2063.8|2071.8|2065.8|2069.3|2063.3|42
1606834800000|2020-12-01 15:00:00|2070|2064|2070.3|2064.3|2071|2065|2069.8|2063.8|32
1606835100000|2020-12-01 15:05:00|2070.5|2064.5|2070.5|2064.5|2071.3|2065.3|2070.3|2064.3|54
1606835400000|2020-12-01 15:10:00|2070.8|2064.8|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|15
1606835700000|2020-12-01 15:15:00|2070.5|2064.5|2071.3|2065.3|2071.5|2065.5|2070|2064|24
1606836000000|2020-12-01 15:20:00|2071.5|2065.5|2068.8|2062.8|2071.8|2065.8|2068|2062|34
1606836300000|2020-12-01 15:25:00|2068.5|2062.5|2068.8|2062.8|2070.5|2064.5|2068|2062|46
1606836600000|2020-12-01 15:30:00|2068.5|2062.5|2066.5|2060.5|2069.3|2063.3|2065.5|2059.5|43
1606836900000|2020-12-01 15:35:00|2066.8|2060.8|2064.1|2058.1|2067|2061|2063.6|2057.6|85
1606837200000|2020-12-01 15:40:00|2063.9|2057.9|2063.1|2057.1|2066.1|2060.1|2063.1|2057.1|47
1606837500000|2020-12-01 15:45:00|2062.9|2056.9|2066.1|2060.1|2067.6|2061.6|2062.1|2056.1|59
1606837800000|2020-12-01 15:50:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2063.6|2057.6|62
1606838100000|2020-12-01 15:55:00|2066.1|2060.1|2066.4|2060.4|2068.4|2062.4|2065.6|2059.6|49
1606838400000|2020-12-01 16:00:00|2066.6|2060.6|2066.1|2060.1|2067.6|2061.6|2065.6|2059.6|28
1606838700000|2020-12-01 16:05:00|2066.4|2060.4|2069.4|2063.4|2070.1|2064.1|2066.1|2060.1|56
1606839000000|2020-12-01 16:10:00|2069.1|2063.1|2067.8|2061.8|2069.1|2063.1|2067.1|2061.1|29
1606839300000|2020-12-01 16:15:00|2068|2062|2066.3|2060.3|2068|2062|2066|2060|25
1606839600000|2020-12-01 16:20:00|2066.5|2060.5|2066.5|2060.5|2068.3|2062.3|2066.5|2060.5|25
1606839900000|2020-12-01 16:25:00|2066.8|2060.8|2071.3|2065.3|2071.8|2065.8|2066.3|2060.3|57
1606840200000|2020-12-01 16:30:00|2071.5|2065.5|2067|2061|2071.8|2065.8|2065|2059|151
1606840500000|2020-12-01 16:35:00|2066.8|2060.8|2065.5|2059.5|2067.5|2061.5|2065.5|2059.5|35
1606840800000|2020-12-01 16:40:00|2065.3|2059.3|2066.5|2060.5|2066.8|2060.8|2065|2059|47
1606841100000|2020-12-01 16:45:00|2066.8|2060.8|2067.5|2061.5|2067.8|2061.8|2065.8|2059.8|23
1606841400000|2020-12-01 16:50:00|2067.3|2061.3|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|17
1606841700000|2020-12-01 16:55:00|2066|2060|2066|2060|2067|2061|2066|2060|12
1606842000000|2020-12-01 17:00:00|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|3
1606842300000|2020-12-01 17:05:00|2066.5|2060.5|2065.5|2059.5|2066.8|2060.8|2065.5|2059.5|11
1606842600000|2020-12-01 17:10:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.5|2058.5|6
1606842900000|2020-12-01 17:15:00|2065|2059|2064.8|2058.8|2065.3|2059.3|2064.8|2058.8|10
1606843200000|2020-12-01 17:20:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|4
1606843500000|2020-12-01 17:25:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1606843800000|2020-12-01 17:30:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2063.3|2057.3|7
1606844100000|2020-12-01 17:35:00|2063.5|2057.5|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|8
1606844400000|2020-12-01 17:40:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|5
1606844700000|2020-12-01 17:45:00|2064.8|2058.8|2065.8|2059.8|2065.8|2059.8|2064.8|2058.8|9
1606845000000|2020-12-01 17:50:00|2065.3|2059.3|2062.8|2056.8|2065.3|2059.3|2062.5|2056.5|16
1606845300000|2020-12-01 17:55:00|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|6
1606870800000|2020-12-02 01:00:00|2068.3|2062.3|2065.5|2059.5|2069.1|2063.1|2065.3|2059.3|42
1606871100000|2020-12-02 01:05:00|2065.8|2059.8|2066.5|2060.5|2066.8|2060.8|2063.5|2057.5|39
1606871400000|2020-12-02 01:10:00|2066.3|2060.3|2071|2065|2071.3|2065.3|2066|2060|47
1606871700000|2020-12-02 01:15:00|2071.3|2065.3|2071.3|2065.3|2071.5|2065.5|2071.3|2065.3|3
1606872000000|2020-12-02 01:20:00|2071.4|2065.4|2072.8|2066.8|2072.8|2066.8|2071.4|2065.4|27
1606872300000|2020-12-02 01:25:00|2072.9|2066.9|2072.4|2066.4|2073|2067|2072.4|2066.4|19
1606872600000|2020-12-02 01:30:00|2072.5|2066.5|2070.9|2064.9|2072.8|2066.8|2070.3|2064.3|26
1606872900000|2020-12-02 01:35:00|2070.8|2064.8|2070.1|2064.1|2070.8|2064.8|2069.6|2063.6|23
1606873200000|2020-12-02 01:40:00|2070.3|2064.3|2070.6|2064.6|2070.9|2064.9|2070.3|2064.3|7
1606873500000|2020-12-02 01:45:00|2070.9|2064.9|2071.3|2065.3|2071.4|2065.4|2070.9|2064.9|5
1606873800000|2020-12-02 01:50:00|2071.5|2065.5|2072|2066|2072|2066|2071.3|2065.3|13
1606874400000|2020-12-02 02:00:00|2071.8|2065.8|2070.5|2064.5|2071.8|2065.8|2070.4|2064.4|11
1606874700000|2020-12-02 02:05:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2069.1|2063.1|5
1606875000000|2020-12-02 02:10:00|2069|2063|2069.6|2063.6|2069.8|2063.8|2068.8|2062.8|19
1606875300000|2020-12-02 02:15:00|2069.9|2063.9|2070.3|2064.3|2070.3|2064.3|2069.9|2063.9|2
1606875600000|2020-12-02 02:20:00|2070.5|2064.5|2070.6|2064.6|2070.9|2064.9|2070.5|2064.5|3
1606875900000|2020-12-02 02:25:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1606876200000|2020-12-02 02:30:00|2071|2065|2072.4|2066.4|2072.4|2066.4|2070.4|2064.4|50
1606876500000|2020-12-02 02:35:00|2072.5|2066.5|2072.8|2066.8|2073|2067|2072.4|2066.4|23
1606876800000|2020-12-02 02:40:00|2073|2067|2072.6|2066.6|2073|2067|2072.3|2066.3|12
1606877100000|2020-12-02 02:45:00|2072.4|2066.4|2071.8|2065.8|2072.6|2066.6|2071.8|2065.8|10
1606877400000|2020-12-02 02:50:00|2072|2066|2071.3|2065.3|2072|2066|2071|2065|20
1606877700000|2020-12-02 02:55:00|2071|2065|2070.5|2064.5|2071|2065|2069.5|2063.5|23
1606878000000|2020-12-02 03:00:00|2070.8|2064.8|2070.8|2064.8|2071|2065|2070.5|2064.5|6
1606878300000|2020-12-02 03:05:00|2070.9|2064.9|2070.5|2064.5|2070.9|2064.9|2069.5|2063.5|12
1606878600000|2020-12-02 03:10:00|2070.4|2064.4|2069.3|2063.3|2070.4|2064.4|2069|2063|11
1606878900000|2020-12-02 03:15:00|2069.5|2063.5|2069.8|2063.8|2070.6|2064.6|2069.3|2063.3|28
1606879800000|2020-12-02 03:30:00|2070.5|2064.5|2072.8|2066.8|2073|2067|2070.5|2064.5|24
1606880100000|2020-12-02 03:35:00|2072.5|2066.5|2071.5|2065.5|2072.6|2066.6|2071.5|2065.5|11
1606880400000|2020-12-02 03:40:00|2071.3|2065.3|2070.8|2064.8|2071.3|2065.3|2070.8|2064.8|2
1606881000000|2020-12-02 03:50:00|2070.9|2064.9|2071|2065|2071.6|2065.6|2070.9|2064.9|16
1606881300000|2020-12-02 03:55:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|2
1606882800000|2020-12-02 04:20:00|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.4|2064.4|4
1606883400000|2020-12-02 04:30:00|2070.5|2064.5|2069.5|2063.5|2070.8|2064.8|2069.5|2063.5|8
1606883700000|2020-12-02 04:35:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1606884000000|2020-12-02 04:40:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2069.1|2063.1|7
1606884300000|2020-12-02 04:45:00|2069.5|2063.5|2070|2064|2070|2064|2069.5|2063.5|3
1606884600000|2020-12-02 04:50:00|2069.5|2063.5|2069.8|2063.8|2069.9|2063.9|2069.5|2063.5|4
1606884900000|2020-12-02 04:55:00|2069.5|2063.5|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|2
1606885500000|2020-12-02 05:05:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1606886100000|2020-12-02 05:15:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|3
1606886400000|2020-12-02 05:20:00|2069.3|2063.3|2068.5|2062.5|2069.3|2063.3|2068.5|2062.5|5
1606886700000|2020-12-02 05:25:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2067.8|2061.8|6
1606887000000|2020-12-02 05:30:00|2068|2062|2068.5|2062.5|2068.8|2062.8|2067.8|2061.8|23
1606887300000|2020-12-02 05:35:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|13
1606887600000|2020-12-02 05:40:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|8
1606887900000|2020-12-02 05:45:00|2068.3|2062.3|2068.8|2062.8|2068.8|2062.8|2068.1|2062.1|13
1606888200000|2020-12-02 05:50:00|2068.6|2062.6|2068.5|2062.5|2068.8|2062.8|2068.4|2062.4|8
1606888500000|2020-12-02 05:55:00|2068.3|2062.3|2066.3|2060.3|2068.3|2062.3|2066.3|2060.3|6
1606888800000|2020-12-02 06:00:00|2066.1|2060.1|2067.3|2061.3|2068|2062|2066.1|2060.1|21
1606889100000|2020-12-02 06:05:00|2067.4|2061.4|2068|2062|2068.3|2062.3|2066.8|2060.8|14
1606889400000|2020-12-02 06:10:00|2068.4|2062.4|2069.1|2063.1|2069.9|2063.9|2068.4|2062.4|41
1606889700000|2020-12-02 06:15:00|2069.5|2063.5|2070.1|2064.1|2070.9|2064.9|2069.5|2063.5|17
1606890000000|2020-12-02 06:20:00|2070.3|2064.3|2071.3|2065.3|2071.3|2065.3|2070|2064|10
1606890300000|2020-12-02 06:25:00|2071|2065|2071.5|2065.5|2072.6|2066.6|2071|2065|12
1606890600000|2020-12-02 06:30:00|2071.8|2065.8|2071.5|2065.5|2072|2066|2071.5|2065.5|10
1606890900000|2020-12-02 06:35:00|2071.3|2065.3|2076|2070|2076.9|2070.9|2070.5|2064.5|77
1606891200000|2020-12-02 06:40:00|2076.3|2070.3|2078.6|2072.6|2078.8|2072.8|2075.5|2069.5|62
1606891500000|2020-12-02 06:45:00|2078.4|2072.4|2079.8|2073.8|2079.8|2073.8|2077.6|2071.6|21
1606891800000|2020-12-02 06:50:00|2080.1|2074.1|2080|2074|2080.4|2074.4|2080|2074|7
1606892100000|2020-12-02 06:55:00|2079.6|2073.6|2079.6|2073.6|2080.1|2074.1|2078.5|2072.5|23
1606892400000|2020-12-02 07:00:00|2079.5|2073.5|2078.3|2072.3|2079.6|2073.6|2078.1|2072.1|16
1606892700000|2020-12-02 07:05:00|2078.5|2072.5|2081.8|2075.8|2081.8|2075.8|2078.3|2072.3|16
1606893000000|2020-12-02 07:10:00|2081.9|2075.9|2082.3|2076.3|2082.5|2076.5|2080.4|2074.4|21
1606893300000|2020-12-02 07:15:00|2081.3|2075.3|2082.5|2076.5|2082.8|2076.8|2081.3|2075.3|14
1606893600000|2020-12-02 07:20:00|2082.3|2076.3|2080|2074|2082.5|2076.5|2080|2074|21
1606893900000|2020-12-02 07:25:00|2080.3|2074.3|2079|2073|2080.8|2074.8|2078.8|2072.8|20
1606894200000|2020-12-02 07:30:00|2078.9|2072.9|2077.1|2071.1|2079|2073|2077.1|2071.1|18
1606894500000|2020-12-02 07:35:00|2077|2071|2075.1|2069.1|2077|2071|2073.8|2067.8|27
1606894800000|2020-12-02 07:40:00|2075.3|2069.3|2075.3|2069.3|2076.8|2070.8|2075.1|2069.1|17
1606895100000|2020-12-02 07:45:00|2075.1|2069.1|2072.1|2066.1|2075.3|2069.3|2072.1|2066.1|19
1606895400000|2020-12-02 07:50:00|2072.3|2066.3|2075.8|2069.8|2075.8|2069.8|2072.3|2066.3|28
1606895700000|2020-12-02 07:55:00|2075.5|2069.5|2076.8|2070.8|2077.3|2071.3|2074|2068|29
1606896000000|2020-12-02 08:00:00|2078|2072|2071|2065|2078|2072|2070.8|2064.8|64
1606896300000|2020-12-02 08:05:00|2071.3|2065.3|2068.5|2062.5|2071.3|2065.3|2067.8|2061.8|33
1606896600000|2020-12-02 08:10:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2066.5|2060.5|34
1606896900000|2020-12-02 08:15:00|2068|2062|2067.3|2061.3|2068|2062|2066.3|2060.3|14
1606897200000|2020-12-02 08:20:00|2067.5|2061.5|2066.5|2060.5|2068.3|2062.3|2066.3|2060.3|37
1606897500000|2020-12-02 08:25:00|2066.3|2060.3|2066.8|2060.8|2067.5|2061.5|2066.3|2060.3|12
1606897800000|2020-12-02 08:30:00|2067|2061|2067.3|2061.3|2068.3|2062.3|2066.8|2060.8|22
1606898100000|2020-12-02 08:35:00|2067.5|2061.5|2068|2062|2068.8|2062.8|2066.8|2060.8|19
1606898400000|2020-12-02 08:40:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2066.8|2060.8|28
1606898700000|2020-12-02 08:45:00|2067.3|2061.3|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|10
1606899000000|2020-12-02 08:50:00|2068|2062|2068|2062|2068|2062|2067.8|2061.8|7
1606899300000|2020-12-02 08:55:00|2067.8|2061.8|2067.8|2061.8|2068|2062|2067.3|2061.3|11
1606899600000|2020-12-02 09:00:00|2067.5|2061.5|2067.3|2061.3|2069.3|2063.3|2067.3|2061.3|18
1606899900000|2020-12-02 09:05:00|2067.8|2061.8|2068.3|2062.3|2068.8|2062.8|2067.5|2061.5|17
1606900200000|2020-12-02 09:10:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|12
1606900500000|2020-12-02 09:15:00|2068|2062|2066.8|2060.8|2068|2062|2066.8|2060.8|8
1606900800000|2020-12-02 09:20:00|2067|2061|2066.8|2060.8|2068|2062|2066.3|2060.3|17
1606901100000|2020-12-02 09:25:00|2066.5|2060.5|2066.8|2060.8|2067.8|2061.8|2066.5|2060.5|20
1606901400000|2020-12-02 09:30:00|2067.3|2061.3|2068.3|2062.3|2068.5|2062.5|2067.3|2061.3|11
1606901700000|2020-12-02 09:35:00|2068|2062|2068.8|2062.8|2069|2063|2067.8|2061.8|9
1606902000000|2020-12-02 09:40:00|2068.5|2062.5|2071.3|2065.3|2071.5|2065.5|2068.3|2062.3|18
1606902300000|2020-12-02 09:45:00|2071.5|2065.5|2074.8|2068.8|2074.8|2068.8|2071.5|2065.5|32
1606902600000|2020-12-02 09:50:00|2074.5|2068.5|2075.3|2069.3|2076|2070|2074.5|2068.5|10
1606902900000|2020-12-02 09:55:00|2075|2069|2074.3|2068.3|2075|2069|2074.3|2068.3|12
1606903200000|2020-12-02 10:00:00|2074.5|2068.5|2074.8|2068.8|2075.5|2069.5|2074.5|2068.5|15
1606903500000|2020-12-02 10:05:00|2075|2069|2075.3|2069.3|2075.3|2069.3|2075|2069|2
1606903800000|2020-12-02 10:10:00|2075|2069|2076|2070|2076.3|2070.3|2073.8|2067.8|18
1606904100000|2020-12-02 10:15:00|2076.3|2070.3|2078.4|2072.4|2078.4|2072.4|2075.8|2069.8|24
1606904400000|2020-12-02 10:20:00|2078.1|2072.1|2080.1|2074.1|2080.1|2074.1|2077.4|2071.4|29
1606904700000|2020-12-02 10:25:00|2079.6|2073.6|2079.1|2073.1|2080.1|2074.1|2079.1|2073.1|11
1606905000000|2020-12-02 10:30:00|2078.9|2072.9|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1606905300000|2020-12-02 10:35:00|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1606905600000|2020-12-02 10:40:00|2078.6|2072.6|2077.1|2071.1|2078.6|2072.6|2077.1|2071.1|13
1606905900000|2020-12-02 10:45:00|2077.4|2071.4|2075.1|2069.1|2077.4|2071.4|2074.4|2068.4|21
1606906200000|2020-12-02 10:50:00|2075.4|2069.4|2073.9|2067.9|2075.9|2069.9|2073.9|2067.9|14
1606906500000|2020-12-02 10:55:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1606906800000|2020-12-02 11:00:00|2072.9|2066.9|2073.1|2067.1|2074.4|2068.4|2072.9|2066.9|17
1606907100000|2020-12-02 11:05:00|2072.9|2066.9|2073.9|2067.9|2074.1|2068.1|2071.9|2065.9|25
1606907400000|2020-12-02 11:10:00|2074.1|2068.1|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|18
1606907700000|2020-12-02 11:15:00|2073.6|2067.6|2072.9|2066.9|2074.4|2068.4|2072.9|2066.9|7
1606908000000|2020-12-02 11:20:00|2073.1|2067.1|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|15
1606908300000|2020-12-02 11:25:00|2072.6|2066.6|2070.4|2064.4|2072.6|2066.6|2069.4|2063.4|29
1606908600000|2020-12-02 11:30:00|2070.6|2064.6|2072.4|2066.4|2073.4|2067.4|2070.6|2064.6|34
1606908900000|2020-12-02 11:35:00|2072.1|2066.1|2070.1|2064.1|2072.1|2066.1|2069.9|2063.9|13
1606909200000|2020-12-02 11:40:00|2069.9|2063.9|2070.6|2064.6|2071.1|2065.1|2069.6|2063.6|16
1606909500000|2020-12-02 11:45:00|2070.4|2064.4|2069.9|2063.9|2070.9|2064.9|2069.6|2063.6|16
1606909800000|2020-12-02 11:50:00|2070.1|2064.1|2070.9|2064.9|2071.1|2065.1|2070.1|2064.1|8
1606910100000|2020-12-02 11:55:00|2071.1|2065.1|2072.1|2066.1|2072.1|2066.1|2071.1|2065.1|8
1606910400000|2020-12-02 12:00:00|2071.9|2065.9|2072.4|2066.4|2074.1|2068.1|2071.6|2065.6|31
1606911000000|2020-12-02 12:10:00|2072.1|2066.1|2070.9|2064.9|2072.1|2066.1|2070.9|2064.9|7
1606911300000|2020-12-02 12:15:00|2070.6|2064.6|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|16
1606911600000|2020-12-02 12:20:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|10
1606911900000|2020-12-02 12:25:00|2070.9|2064.9|2068.9|2062.9|2071.4|2065.4|2068.9|2062.9|17
1606912200000|2020-12-02 12:30:00|2068.6|2062.6|2067.9|2061.9|2070.4|2064.4|2067.9|2061.9|11
1606912500000|2020-12-02 12:35:00|2067.1|2061.1|2068.4|2062.4|2068.4|2062.4|2066.6|2060.6|3
1606912800000|2020-12-02 12:40:00|2067.4|2061.4|2064.5|2058.5|2067.4|2061.4|2064.5|2058.5|6
1606913100000|2020-12-02 12:45:00|2060.8|2054.8|2059.3|2053.3|2062.4|2056.4|2057.8|2051.8|16
1606913400000|2020-12-02 12:50:00|2059.5|2053.5|2062.8|2056.8|2062.8|2056.8|2058.8|2052.8|56
1606913700000|2020-12-02 12:55:00|2062.5|2056.5|2064.8|2058.8|2067.5|2061.5|2062|2056|100
1606914000000|2020-12-02 13:00:00|2065|2059|2064|2058|2065|2059|2062|2056|123
1606914300000|2020-12-02 13:05:00|2063.8|2057.8|2056|2050|2064.5|2058.5|2050.8|2044.8|166
1606914600000|2020-12-02 13:10:00|2055.8|2049.8|2059.3|2053.3|2060.8|2054.8|2055.3|2049.3|126
1606914900000|2020-12-02 13:15:00|2058.8|2052.8|2058.8|2052.8|2062.5|2056.5|2053.8|2047.8|174
1606915200000|2020-12-02 13:20:00|2058.5|2052.5|2059.8|2053.8|2060.8|2054.8|2057.3|2051.3|117
1606915500000|2020-12-02 13:25:00|2059.5|2053.5|2058.5|2052.5|2060.8|2054.8|2057.5|2051.5|87
1606915800000|2020-12-02 13:30:00|2058.8|2052.8|2056.8|2050.8|2060.5|2054.5|2056.8|2050.8|66
1606916100000|2020-12-02 13:35:00|2057|2051|2056|2050|2057.8|2051.8|2055.3|2049.3|80
1606916400000|2020-12-02 13:40:00|2055.8|2049.8|2054.8|2048.8|2056.5|2050.5|2054|2048|50
1606916700000|2020-12-02 13:45:00|2055|2049|2054.3|2048.3|2056|2050|2053.3|2047.3|53
1606917000000|2020-12-02 13:50:00|2054|2048|2052.3|2046.3|2055.3|2049.3|2052.3|2046.3|30
1606917300000|2020-12-02 13:55:00|2052.8|2046.8|2051.5|2045.5|2053.8|2047.8|2051|2045|58
1606917600000|2020-12-02 14:00:00|2051.3|2045.3|2051.3|2045.3|2053.3|2047.3|2050.3|2044.3|92
1606917900000|2020-12-02 14:05:00|2051.5|2045.5|2050.3|2044.3|2051.8|2045.8|2049|2043|55
1606918200000|2020-12-02 14:10:00|2050|2044|2050.8|2044.8|2051.5|2045.5|2048.8|2042.8|68
1606918500000|2020-12-02 14:15:00|2050.5|2044.5|2046|2040|2050.8|2044.8|2046|2040|99
1606918800000|2020-12-02 14:20:00|2045.8|2039.8|2045.3|2039.3|2046|2040|2044.3|2038.3|50
1606919100000|2020-12-02 14:25:00|2045|2039|2044.5|2038.5|2046|2040|2042.5|2036.5|68
1606919400000|2020-12-02 14:30:00|2044.8|2038.8|2042.8|2036.8|2044.8|2038.8|2041.3|2035.3|80
1606919700000|2020-12-02 14:35:00|2043|2037|2041.8|2035.8|2043.8|2037.8|2040.5|2034.5|66
1606920000000|2020-12-02 14:40:00|2041.5|2035.5|2040|2034|2043.8|2037.8|2039.8|2033.8|70
1606920300000|2020-12-02 14:45:00|2039.8|2033.8|2041.8|2035.8|2042.8|2036.8|2039.3|2033.3|95
1606920600000|2020-12-02 14:50:00|2041.5|2035.5|2039.5|2033.5|2042|2036|2039.5|2033.5|87
1606920900000|2020-12-02 14:55:00|2039.3|2033.3|2036.3|2030.3|2039.8|2033.8|2035.8|2029.8|108
1606921200000|2020-12-02 15:00:00|2036.5|2030.5|2042.3|2036.3|2042.5|2036.5|2036.3|2030.3|84
1606921500000|2020-12-02 15:05:00|2042.5|2036.5|2046.3|2040.3|2046.8|2040.8|2042.3|2036.3|112
1606921800000|2020-12-02 15:10:00|2046.5|2040.5|2050.3|2044.3|2051|2045|2046.3|2040.3|64
1606922100000|2020-12-02 15:15:00|2050|2044|2051.3|2045.3|2052.5|2046.5|2049.3|2043.3|65
1606922400000|2020-12-02 15:20:00|2051.5|2045.5|2048.3|2042.3|2053.3|2047.3|2048|2042|70
1606922700000|2020-12-02 15:25:00|2048|2042|2048.5|2042.5|2050|2044|2046.5|2040.5|63
1606923000000|2020-12-02 15:30:00|2048.8|2042.8|2048|2042|2049.3|2043.3|2047|2041|47
1606923300000|2020-12-02 15:35:00|2047.8|2041.8|2047.3|2041.3|2047.8|2041.8|2045.3|2039.3|25
1606923600000|2020-12-02 15:40:00|2047.5|2041.5|2049.5|2043.5|2050.5|2044.5|2047.5|2041.5|51
1606923900000|2020-12-02 15:45:00|2049.8|2043.8|2048.3|2042.3|2049.8|2043.8|2047.5|2041.5|47
1606924200000|2020-12-02 15:50:00|2049|2043|2048.3|2042.3|2050.3|2044.3|2048|2042|40
1606924500000|2020-12-02 15:55:00|2048|2042|2046.8|2040.8|2048.3|2042.3|2046.5|2040.5|49
1606924800000|2020-12-02 16:00:00|2047.3|2041.3|2052.3|2046.3|2052.3|2046.3|2046.5|2040.5|43
1606925100000|2020-12-02 16:05:00|2052|2046|2051.5|2045.5|2053.3|2047.3|2049|2043|45
1606925400000|2020-12-02 16:10:00|2051.8|2045.8|2054.5|2048.5|2055.8|2049.8|2051.3|2045.3|47
1606925700000|2020-12-02 16:15:00|2054.3|2048.3|2057.3|2051.3|2060.8|2054.8|2054|2048|60
1606926000000|2020-12-02 16:20:00|2057|2051|2055.3|2049.3|2058.3|2052.3|2055.3|2049.3|38
1606926300000|2020-12-02 16:25:00|2054.3|2048.3|2055.3|2049.3|2055.8|2049.8|2054.3|2048.3|16
1606926600000|2020-12-02 16:30:00|2055.8|2049.8|2059|2053|2060.3|2054.3|2055.8|2049.8|53
1606926900000|2020-12-02 16:35:00|2060|2054|2060.5|2054.5|2060.8|2054.8|2057.8|2051.8|19
1606927200000|2020-12-02 16:40:00|2060.3|2054.3|2062|2056|2062.3|2056.3|2060.3|2054.3|14
1606927500000|2020-12-02 16:45:00|2061.8|2055.8|2062|2056|2062.3|2056.3|2061.3|2055.3|18
1606927800000|2020-12-02 16:50:00|2061.5|2055.5|2061.8|2055.8|2063.5|2057.5|2061.5|2055.5|22
1606928100000|2020-12-02 16:55:00|2062.3|2056.3|2062|2056|2062.5|2056.5|2061|2055|15
1606928400000|2020-12-02 17:00:00|2062.3|2056.3|2062.8|2056.8|2063|2057|2062.3|2056.3|5
1606928700000|2020-12-02 17:05:00|2062|2056|2061.3|2055.3|2063|2057|2061.3|2055.3|21
1606929000000|2020-12-02 17:10:00|2061.5|2055.5|2061.8|2055.8|2062.8|2056.8|2060.3|2054.3|13
1606929300000|2020-12-02 17:15:00|2062.3|2056.3|2062|2056|2062.5|2056.5|2062|2056|4
1606929600000|2020-12-02 17:20:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.5|2055.5|2
1606929900000|2020-12-02 17:25:00|2062.3|2056.3|2063.5|2057.5|2064.3|2058.3|2062.3|2056.3|5
1606930200000|2020-12-02 17:30:00|2063.8|2057.8|2063.3|2057.3|2064.3|2058.3|2063.3|2057.3|7
1606930500000|2020-12-02 17:35:00|2062.8|2056.8|2060.8|2054.8|2062.8|2056.8|2060.8|2054.8|7
1606930800000|2020-12-02 17:40:00|2061|2055|2060|2054|2061.5|2055.5|2059.8|2053.8|9
1606931100000|2020-12-02 17:45:00|2061|2055|2062.5|2056.5|2063.8|2057.8|2061|2055|7
1606931400000|2020-12-02 17:50:00|2062.3|2056.3|2060.8|2054.8|2062.8|2056.8|2060.8|2054.8|7
1606931700000|2020-12-02 17:55:00|2060.3|2054.3|2056.8|2050.8|2060.5|2054.5|2056.8|2050.8|14
1606957200000|2020-12-03 01:00:00|2064.5|2058.5|2064.8|2058.8|2065|2059|2064|2058|11
1606957500000|2020-12-03 01:05:00|2065|2059|2061.3|2055.3|2065|2059|2061.3|2055.3|29
1606957800000|2020-12-03 01:10:00|2061.5|2055.5|2060.3|2054.3|2062.8|2056.8|2060.3|2054.3|17
1606958100000|2020-12-03 01:15:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2059.8|2053.8|3
1606958400000|2020-12-03 01:20:00|2060.5|2054.5|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|6
1606958700000|2020-12-03 01:25:00|2060.3|2054.3|2056.8|2050.8|2060.3|2054.3|2056|2050|24
1606959000000|2020-12-03 01:30:00|2057|2051|2058.5|2052.5|2059.3|2053.3|2055.8|2049.8|23
1606959300000|2020-12-03 01:35:00|2057.8|2051.8|2058|2052|2058.5|2052.5|2056.8|2050.8|18
1606959600000|2020-12-03 01:40:00|2059|2053|2058.3|2052.3|2060.5|2054.5|2057.5|2051.5|19
1606959900000|2020-12-03 01:45:00|2058|2052|2056.8|2050.8|2059.3|2053.3|2056.5|2050.5|14
1606960200000|2020-12-03 01:50:00|2057.3|2051.3|2056.8|2050.8|2059.5|2053.5|2056.8|2050.8|12
1606960500000|2020-12-03 01:55:00|2058.3|2052.3|2056.8|2050.8|2058.3|2052.3|2055.8|2049.8|15
1606960800000|2020-12-03 02:00:00|2057|2051|2055.8|2049.8|2057|2051|2055.3|2049.3|28
1606961100000|2020-12-03 02:05:00|2056|2050|2057.3|2051.3|2057.3|2051.3|2055.8|2049.8|9
1606961400000|2020-12-03 02:10:00|2058|2052|2058|2052|2058.5|2052.5|2058|2052|5
1606961700000|2020-12-03 02:15:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1606962000000|2020-12-03 02:20:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|5
1606962300000|2020-12-03 02:25:00|2058|2052|2059.5|2053.5|2059.5|2053.5|2058|2052|10
1606962600000|2020-12-03 02:30:00|2059.8|2053.8|2061|2055|2062.5|2056.5|2059.8|2053.8|11
1606962900000|2020-12-03 02:35:00|2060.8|2054.8|2063.8|2057.8|2064|2058|2060.8|2054.8|11
1606963200000|2020-12-03 02:40:00|2063.5|2057.5|2064.8|2058.8|2065.5|2059.5|2063.5|2057.5|20
1606963500000|2020-12-03 02:45:00|2063.8|2057.8|2063.3|2057.3|2063.8|2057.8|2063.3|2057.3|2
1606963800000|2020-12-03 02:50:00|2063.5|2057.5|2061.3|2055.3|2063.5|2057.5|2059.8|2053.8|14
1606964100000|2020-12-03 02:55:00|2062|2056|2061.5|2055.5|2062|2056|2061.5|2055.5|2
1606964400000|2020-12-03 03:00:00|2060.8|2054.8|2061.5|2055.5|2062.3|2056.3|2060|2054|9
1606964700000|2020-12-03 03:05:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|4
1606965000000|2020-12-03 03:10:00|2063.5|2057.5|2064.5|2058.5|2064.5|2058.5|2062.8|2056.8|10
1606965300000|2020-12-03 03:15:00|2064.8|2058.8|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|2
1606965600000|2020-12-03 03:20:00|2063.8|2057.8|2063.5|2057.5|2063.8|2057.8|2063.5|2057.5|2
1606965900000|2020-12-03 03:25:00|2062.8|2056.8|2063|2057|2063|2057|2061.8|2055.8|5
1606966200000|2020-12-03 03:30:00|2062.5|2056.5|2062.8|2056.8|2063|2057|2062.5|2056.5|5
1606966800000|2020-12-03 03:40:00|2063.5|2057.5|2063.8|2057.8|2063.8|2057.8|2063.5|2057.5|2
1606967100000|2020-12-03 03:45:00|2064|2058|2063.8|2057.8|2064|2058|2063.8|2057.8|2
1606967700000|2020-12-03 03:55:00|2062|2056|2062.3|2056.3|2062.5|2056.5|2062|2056|3
1606968000000|2020-12-03 04:00:00|2062.5|2056.5|2062|2056|2062.8|2056.8|2062|2056|4
1606968300000|2020-12-03 04:05:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1606968600000|2020-12-03 04:10:00|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1606970100000|2020-12-03 04:35:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1606970400000|2020-12-03 04:40:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1606970700000|2020-12-03 04:45:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|3
1606971000000|2020-12-03 04:50:00|2061.8|2055.8|2063.3|2057.3|2063.5|2057.5|2061.8|2055.8|5
1606971300000|2020-12-03 04:55:00|2063.5|2057.5|2064|2058|2064.5|2058.5|2063.5|2057.5|4
1606971900000|2020-12-03 05:05:00|2064.3|2058.3|2063|2057|2064.3|2058.3|2063|2057|4
1606972200000|2020-12-03 05:10:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1606973400000|2020-12-03 05:30:00|2062.5|2056.5|2062.5|2056.5|2063.5|2057.5|2061.5|2055.5|17
1606973700000|2020-12-03 05:35:00|2062|2056|2062|2056|2062.3|2056.3|2061|2055|16
1606974000000|2020-12-03 05:40:00|2061.8|2055.8|2060.8|2054.8|2062|2056|2060.8|2054.8|9
1606974300000|2020-12-03 05:45:00|2060.5|2054.5|2058.8|2052.8|2060.5|2054.5|2058.3|2052.3|9
1606974600000|2020-12-03 05:50:00|2058.5|2052.5|2061|2055|2061|2055|2058.5|2052.5|15
1606974900000|2020-12-03 05:55:00|2060.5|2054.5|2058|2052|2060.5|2054.5|2058|2052|22
1606975200000|2020-12-03 06:00:00|2057.3|2051.3|2052.3|2046.3|2057.5|2051.5|2048|2042|80
1606975500000|2020-12-03 06:05:00|2052.8|2046.8|2047.8|2041.8|2052.8|2046.8|2046.3|2040.3|79
1606975800000|2020-12-03 06:10:00|2048|2042|2044|2038|2048|2042|2043.8|2037.8|56
1606976100000|2020-12-03 06:15:00|2043.8|2037.8|2044.8|2038.8|2045.3|2039.3|2043.8|2037.8|15
1606976400000|2020-12-03 06:20:00|2045|2039|2043.8|2037.8|2046.5|2040.5|2043.3|2037.3|46
1606976700000|2020-12-03 06:25:00|2044|2038|2039.3|2033.3|2044|2038|2039.3|2033.3|26
1606977000000|2020-12-03 06:30:00|2039.5|2033.5|2032.3|2026.3|2039.5|2033.5|2030|2024|91
1606977300000|2020-12-03 06:35:00|2032.1|2026.1|2034.6|2028.6|2035.3|2029.3|2030.9|2024.9|49
1606977600000|2020-12-03 06:40:00|2034.5|2028.5|2025.9|2019.9|2034.5|2028.5|2025.6|2019.6|77
1606977900000|2020-12-03 06:45:00|2025.8|2019.8|2018.5|2012.5|2025.8|2019.8|2012.8|2006.8|72
1606978200000|2020-12-03 06:50:00|2018.6|2012.6|2023.8|2017.8|2026.5|2020.5|2018.6|2012.6|105
1606978500000|2020-12-03 06:55:00|2023.5|2017.5|2027.1|2021.1|2029.1|2023.1|2021.9|2015.9|67
1606978800000|2020-12-03 07:00:00|2026.6|2020.6|2030.1|2024.1|2030.1|2024.1|2024.5|2018.5|40
1606979100000|2020-12-03 07:05:00|2030.3|2024.3|2035|2029|2035|2029|2030.3|2024.3|42
1606979400000|2020-12-03 07:10:00|2034.5|2028.5|2035|2029|2036.1|2030.1|2033.6|2027.6|15
1606979700000|2020-12-03 07:15:00|2035.3|2029.3|2034.6|2028.6|2035.3|2029.3|2034.4|2028.4|13
1606980000000|2020-12-03 07:20:00|2034.8|2028.8|2034.5|2028.5|2035.6|2029.6|2034.1|2028.1|27
1606980300000|2020-12-03 07:25:00|2034.8|2028.8|2036.3|2030.3|2036.6|2030.6|2034.4|2028.4|29
1606980600000|2020-12-03 07:30:00|2036.1|2030.1|2036.3|2030.3|2038.4|2032.4|2036.1|2030.1|32
1606980900000|2020-12-03 07:35:00|2036.5|2030.5|2037.6|2031.6|2037.8|2031.8|2036|2030|27
1606981200000|2020-12-03 07:40:00|2036.9|2030.9|2037.8|2031.8|2038|2032|2036.4|2030.4|12
1606981500000|2020-12-03 07:45:00|2037.5|2031.5|2040.3|2034.3|2040.5|2034.5|2036.3|2030.3|27
1606981800000|2020-12-03 07:50:00|2040.1|2034.1|2042.8|2036.8|2043.6|2037.6|2040.1|2034.1|49
1606982100000|2020-12-03 07:55:00|2042.5|2036.5|2047|2041|2047|2041|2041.3|2035.3|32
1606982400000|2020-12-03 08:00:00|2047.3|2041.3|2042|2036|2048|2042|2040.8|2034.8|101
1606982700000|2020-12-03 08:05:00|2041.8|2035.8|2037.8|2031.8|2041.8|2035.8|2037.8|2031.8|44
1606983000000|2020-12-03 08:10:00|2038|2032|2038.3|2032.3|2042|2036|2038|2032|60
1606983300000|2020-12-03 08:15:00|2038|2032|2036.5|2030.5|2038|2032|2035.5|2029.5|46
1606983600000|2020-12-03 08:20:00|2036.3|2030.3|2035.3|2029.3|2036.8|2030.8|2033.8|2027.8|38
1606983900000|2020-12-03 08:25:00|2035.5|2029.5|2038|2032|2039|2033|2035.3|2029.3|32
1606984200000|2020-12-03 08:30:00|2038.3|2032.3|2039.3|2033.3|2040.3|2034.3|2037|2031|28
1606984500000|2020-12-03 08:35:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.3|2032.3|18
1606984800000|2020-12-03 08:40:00|2038.8|2032.8|2036.3|2030.3|2039|2033|2036.3|2030.3|22
1606985100000|2020-12-03 08:45:00|2036.5|2030.5|2036.3|2030.3|2037.8|2031.8|2034.3|2028.3|40
1606985400000|2020-12-03 08:50:00|2036|2030|2035.3|2029.3|2036|2030|2033.8|2027.8|33
1606985700000|2020-12-03 08:55:00|2035.5|2029.5|2036|2030|2037|2031|2035.5|2029.5|14
1606986000000|2020-12-03 09:00:00|2036.3|2030.3|2037|2031|2038|2032|2036.3|2030.3|23
1606986300000|2020-12-03 09:05:00|2037.3|2031.3|2035.3|2029.3|2037.3|2031.3|2034.3|2028.3|35
1606986600000|2020-12-03 09:10:00|2035|2029|2037.3|2031.3|2037.3|2031.3|2034.8|2028.8|28
1606986900000|2020-12-03 09:15:00|2037|2031|2035.8|2029.8|2037|2031|2035.8|2029.8|20
1606987200000|2020-12-03 09:20:00|2036|2030|2034.3|2028.3|2036|2030|2033.8|2027.8|15
1606987500000|2020-12-03 09:25:00|2034|2028|2032.5|2026.5|2034|2028|2029.8|2023.8|37
1606987800000|2020-12-03 09:30:00|2032.3|2026.3|2031.3|2025.3|2032.8|2026.8|2030.3|2024.3|37
1606988100000|2020-12-03 09:35:00|2031|2025|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|12
1606988400000|2020-12-03 09:40:00|2030|2024|2032.3|2026.3|2033|2027|2029|2023|51
1606988700000|2020-12-03 09:45:00|2032.5|2026.5|2031.5|2025.5|2032.8|2026.8|2031.5|2025.5|35
1606989000000|2020-12-03 09:50:00|2031|2025|2030.3|2024.3|2031|2025|2028.8|2022.8|19
1606989300000|2020-12-03 09:55:00|2030|2024|2031.3|2025.3|2033|2027|2029.8|2023.8|39
1606989600000|2020-12-03 10:00:00|2031.5|2025.5|2032.8|2026.8|2033|2027|2031.5|2025.5|28
1606989900000|2020-12-03 10:05:00|2033|2027|2032.3|2026.3|2033|2027|2031.5|2025.5|12
1606990200000|2020-12-03 10:10:00|2032.5|2026.5|2030|2024|2032.8|2026.8|2029.8|2023.8|18
1606990500000|2020-12-03 10:15:00|2030.3|2024.3|2031.3|2025.3|2032|2026|2030.3|2024.3|15
1606990800000|2020-12-03 10:20:00|2031.5|2025.5|2030.8|2024.8|2032|2026|2030.5|2024.5|6
1606991100000|2020-12-03 10:25:00|2031|2025|2030.8|2024.8|2031|2025|2030.8|2024.8|2
1606991400000|2020-12-03 10:30:00|2031|2025|2033.3|2027.3|2033.3|2027.3|2031|2025|5
1606991700000|2020-12-03 10:35:00|2033|2027|2033.8|2027.8|2034|2028|2032.3|2026.3|8
1606992000000|2020-12-03 10:40:00|2034.3|2028.3|2033.8|2027.8|2034.5|2028.5|2033|2027|13
1606992300000|2020-12-03 10:45:00|2034|2028|2035.3|2029.3|2035.8|2029.8|2034|2028|10
1606992600000|2020-12-03 10:50:00|2035.8|2029.8|2036.8|2030.8|2037.3|2031.3|2035.8|2029.8|23
1606992900000|2020-12-03 10:55:00|2036.5|2030.5|2038.8|2032.8|2039.3|2033.3|2035.8|2029.8|28
1606993200000|2020-12-03 11:00:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.3|2032.3|6
1606993500000|2020-12-03 11:05:00|2039|2033|2039.8|2033.8|2040.5|2034.5|2038.8|2032.8|11
1606993800000|2020-12-03 11:10:00|2040|2034|2040.5|2034.5|2040.8|2034.8|2039.8|2033.8|10
1606994100000|2020-12-03 11:15:00|2040.8|2034.8|2042|2036|2042.5|2036.5|2040.5|2034.5|17
1606994400000|2020-12-03 11:20:00|2042.3|2036.3|2041.3|2035.3|2042.5|2036.5|2041.3|2035.3|7
1606994700000|2020-12-03 11:25:00|2041|2035|2041|2035|2041.5|2035.5|2040.3|2034.3|20
1606995000000|2020-12-03 11:30:00|2041.3|2035.3|2044.3|2038.3|2045|2039|2040.8|2034.8|19
1606995300000|2020-12-03 11:35:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.8|2037.8|15
1606995600000|2020-12-03 11:40:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2043|2037|16
1606995900000|2020-12-03 11:45:00|2044.8|2038.8|2046.3|2040.3|2046.3|2040.3|2043.8|2037.8|22
1606996200000|2020-12-03 11:50:00|2045.8|2039.8|2044.3|2038.3|2045.8|2039.8|2044|2038|11
1606996500000|2020-12-03 11:55:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.3|2037.3|10
1606996800000|2020-12-03 12:00:00|2044.3|2038.3|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|6
1606997100000|2020-12-03 12:05:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2043.3|2037.3|3
1606997400000|2020-12-03 12:10:00|2042.8|2036.8|2045.3|2039.3|2045.5|2039.5|2042.8|2036.8|23
1606997700000|2020-12-03 12:15:00|2045|2039|2044.5|2038.5|2045|2039|2043.8|2037.8|8
1606998000000|2020-12-03 12:20:00|2044.3|2038.3|2042.3|2036.3|2044.3|2038.3|2042.3|2036.3|12
1606998300000|2020-12-03 12:25:00|2041.8|2035.8|2042|2036|2042|2036|2040.3|2034.3|19
1606998600000|2020-12-03 12:30:00|2042.3|2036.3|2042.8|2036.8|2043.3|2037.3|2041.8|2035.8|22
1606998900000|2020-12-03 12:35:00|2043|2037|2043.3|2037.3|2043.5|2037.5|2042.5|2036.5|18
1606999200000|2020-12-03 12:40:00|2043.5|2037.5|2042.8|2036.8|2043.5|2037.5|2042.3|2036.3|5
1606999500000|2020-12-03 12:45:00|2042.5|2036.5|2041.5|2035.5|2044|2038|2041.5|2035.5|16
1606999800000|2020-12-03 12:50:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|15
1607000100000|2020-12-03 12:55:00|2042|2036|2042.8|2036.8|2043.3|2037.3|2041.8|2035.8|37
1607000400000|2020-12-03 13:00:00|2043|2037|2041.5|2035.5|2043.8|2037.8|2039.3|2033.3|85
1607000700000|2020-12-03 13:05:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2039.8|2033.8|62
1607001000000|2020-12-03 13:10:00|2041.8|2035.8|2041|2035|2042|2036|2040.3|2034.3|43
1607001300000|2020-12-03 13:15:00|2041.3|2035.3|2041|2035|2042.8|2036.8|2040.8|2034.8|54
1607001600000|2020-12-03 13:20:00|2040.8|2034.8|2039.5|2033.5|2040.8|2034.8|2039.3|2033.3|42
1607001900000|2020-12-03 13:25:00|2039|2033|2036.3|2030.3|2039|2033|2035.5|2029.5|57
1607002200000|2020-12-03 13:30:00|2037|2031|2034.3|2028.3|2037.8|2031.8|2034|2028|63
1607002500000|2020-12-03 13:35:00|2034|2028|2036|2030|2036.8|2030.8|2034|2028|42
1607002800000|2020-12-03 13:40:00|2035.8|2029.8|2035.3|2029.3|2036.5|2030.5|2034.5|2028.5|29
1607003100000|2020-12-03 13:45:00|2035|2029|2033.5|2027.5|2035.3|2029.3|2032.8|2026.8|73
1607003400000|2020-12-03 13:50:00|2033.8|2027.8|2030|2024|2035|2029|2029.5|2023.5|99
1607003700000|2020-12-03 13:55:00|2029.8|2023.8|2023.8|2017.8|2030|2024|2023.8|2017.8|212
1607004000000|2020-12-03 14:00:00|2024|2018|2019.4|2013.4|2024.3|2018.3|2016|2010|168
1607004300000|2020-12-03 14:05:00|2019.1|2013.1|2023.6|2017.6|2025.6|2019.6|2018.6|2012.6|127
1607004600000|2020-12-03 14:10:00|2023.9|2017.9|2026.1|2020.1|2026.9|2020.9|2022.1|2016.1|87
1607004900000|2020-12-03 14:15:00|2026.4|2020.4|2030.4|2024.4|2031.9|2025.9|2026.1|2020.1|85
1607005200000|2020-12-03 14:20:00|2030.6|2024.6|2032|2026|2033.5|2027.5|2029.5|2023.5|103
1607005500000|2020-12-03 14:25:00|2032.3|2026.3|2032|2026|2033.8|2027.8|2031.3|2025.3|48
1607005800000|2020-12-03 14:30:00|2031.8|2025.8|2029.3|2023.3|2032.3|2026.3|2029.3|2023.3|55
1607006100000|2020-12-03 14:35:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028|2022|66
1607006400000|2020-12-03 14:40:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2028|2022|36
1607006700000|2020-12-03 14:45:00|2028.5|2022.5|2022.8|2016.8|2028.5|2022.5|2021.8|2015.8|72
1607007000000|2020-12-03 14:50:00|2022.5|2016.5|2024.3|2018.3|2024.8|2018.8|2022.3|2016.3|38
1607007300000|2020-12-03 14:55:00|2024|2018|2023|2017|2024|2018|2021.3|2015.3|76
1607007600000|2020-12-03 15:00:00|2023.3|2017.3|2022.8|2016.8|2026.8|2020.8|2022.8|2016.8|80
1607007900000|2020-12-03 15:05:00|2022.5|2016.5|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|48
1607008200000|2020-12-03 15:10:00|2020|2014|2019.3|2013.3|2020|2014|2017.5|2011.5|54
1607008500000|2020-12-03 15:15:00|2019|2013|2023.3|2017.3|2023.3|2017.3|2018.5|2012.5|58
1607008800000|2020-12-03 15:20:00|2023.5|2017.5|2025.3|2019.3|2026|2020|2023.5|2017.5|23
1607009100000|2020-12-03 15:25:00|2025|2019|2027.3|2021.3|2029|2023|2025|2019|56
1607009400000|2020-12-03 15:30:00|2027.5|2021.5|2026.8|2020.8|2029.5|2023.5|2026.8|2020.8|63
1607009700000|2020-12-03 15:35:00|2027|2021|2026.8|2020.8|2028.3|2022.3|2026.5|2020.5|33
1607010000000|2020-12-03 15:40:00|2026.5|2020.5|2029|2023|2029|2023|2025.5|2019.5|49
1607010300000|2020-12-03 15:45:00|2028.8|2022.8|2022|2016|2028.8|2022.8|2022|2016|47
1607010600000|2020-12-03 15:50:00|2022.3|2016.3|2024|2018|2025.5|2019.5|2021.5|2015.5|58
1607010900000|2020-12-03 15:55:00|2023.8|2017.8|2024.8|2018.8|2025.3|2019.3|2021.5|2015.5|57
1607011200000|2020-12-03 16:00:00|2024.3|2018.3|2025.3|2019.3|2025.3|2019.3|2023|2017|26
1607011500000|2020-12-03 16:05:00|2025|2019|2022|2016|2025.3|2019.3|2021.5|2015.5|31
1607011800000|2020-12-03 16:10:00|2022.3|2016.3|2024.8|2018.8|2025.3|2019.3|2022|2016|39
1607012100000|2020-12-03 16:15:00|2025|2019|2023.8|2017.8|2025.3|2019.3|2023.3|2017.3|27
1607012400000|2020-12-03 16:20:00|2023.5|2017.5|2022.8|2016.8|2024.8|2018.8|2022.8|2016.8|14
1607012700000|2020-12-03 16:25:00|2022.5|2016.5|2023.8|2017.8|2025|2019|2021.3|2015.3|52
1607013000000|2020-12-03 16:30:00|2023.5|2017.5|2029|2023|2036|2030|2023.5|2017.5|277
1607013300000|2020-12-03 16:35:00|2028.8|2022.8|2029.8|2023.8|2030.8|2024.8|2027.3|2021.3|54
1607013600000|2020-12-03 16:40:00|2029.5|2023.5|2029.3|2023.3|2030|2024|2028.8|2022.8|45
1607013900000|2020-12-03 16:45:00|2029.5|2023.5|2024.8|2018.8|2029.5|2023.5|2023.3|2017.3|68
1607014200000|2020-12-03 16:50:00|2024.5|2018.5|2024.8|2018.8|2026|2020|2024.3|2018.3|26
1607014500000|2020-12-03 16:55:00|2024.3|2018.3|2024.3|2018.3|2024.8|2018.8|2023|2017|23
1607014800000|2020-12-03 17:00:00|2024.8|2018.8|2025.3|2019.3|2025.5|2019.5|2024.5|2018.5|12
1607015100000|2020-12-03 17:05:00|2025.5|2019.5|2026.3|2020.3|2026.3|2020.3|2025.5|2019.5|2
1607015400000|2020-12-03 17:10:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|6
1607015700000|2020-12-03 17:15:00|2025|2019|2026|2020|2026|2020|2025|2019|10
1607016000000|2020-12-03 17:20:00|2025.8|2019.8|2026.3|2020.3|2026.5|2020.5|2025.8|2019.8|7
1607016300000|2020-12-03 17:25:00|2026.5|2020.5|2025.8|2019.8|2026.8|2020.8|2025.8|2019.8|6
1607016600000|2020-12-03 17:30:00|2025.5|2019.5|2025|2019|2025.5|2019.5|2024.5|2018.5|16
1607016900000|2020-12-03 17:35:00|2025.3|2019.3|2023.3|2017.3|2025.5|2019.5|2023.3|2017.3|13
1607017200000|2020-12-03 17:40:00|2023|2017|2021.8|2015.8|2023|2017|2021|2015|30
1607017500000|2020-12-03 17:45:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|7
1607017800000|2020-12-03 17:50:00|2021.3|2015.3|2019.3|2013.3|2021.5|2015.5|2019|2013|19
1607018100000|2020-12-03 17:55:00|2019|2013|2022.5|2016.5|2022.8|2016.8|2018.5|2012.5|17
1607043600000|2020-12-04 01:00:00|2019.1|2013.1|2020.8|2014.8|2020.8|2014.8|2019.1|2013.1|10
1607043900000|2020-12-04 01:05:00|2020.9|2014.9|2025.8|2019.8|2026.1|2020.1|2020|2014|92
1607044200000|2020-12-04 01:10:00|2025.5|2019.5|2025.9|2019.9|2027.3|2021.3|2025.5|2019.5|47
1607044500000|2020-12-04 01:15:00|2025.8|2019.8|2025.8|2019.8|2027.1|2021.1|2025.5|2019.5|26
1607044800000|2020-12-04 01:20:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|13
1607045100000|2020-12-04 01:25:00|2026.5|2020.5|2027.3|2021.3|2027.5|2021.5|2026.5|2020.5|8
1607045400000|2020-12-04 01:30:00|2027|2021|2025.3|2019.3|2027|2021|2024.5|2018.5|21
1607045700000|2020-12-04 01:35:00|2025.8|2019.8|2022.5|2016.5|2025.8|2019.8|2022.5|2016.5|20
1607046000000|2020-12-04 01:40:00|2022.8|2016.8|2023.9|2017.9|2024.1|2018.1|2022.8|2016.8|15
1607046300000|2020-12-04 01:45:00|2024.1|2018.1|2029.5|2023.5|2029.8|2023.8|2023.8|2017.8|51
1607046600000|2020-12-04 01:50:00|2029.3|2023.3|2029.8|2023.8|2029.9|2023.9|2028.1|2022.1|19
1607046900000|2020-12-04 01:55:00|2030|2024|2031|2025|2031|2025|2029.6|2023.6|27
1607047200000|2020-12-04 02:00:00|2030.9|2024.9|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|10
1607047500000|2020-12-04 02:05:00|2031.1|2025.1|2031.5|2025.5|2031.6|2025.6|2030.9|2024.9|14
1607047800000|2020-12-04 02:10:00|2031.6|2025.6|2032.5|2026.5|2033.5|2027.5|2031.5|2025.5|34
1607048100000|2020-12-04 02:15:00|2031.8|2025.8|2030.9|2024.9|2031.8|2025.8|2030.4|2024.4|3
1607048700000|2020-12-04 02:25:00|2031.3|2025.3|2032.1|2026.1|2032.1|2026.1|2031.3|2025.3|4
1607049000000|2020-12-04 02:30:00|2032.4|2026.4|2035.1|2029.1|2035.8|2029.8|2032.4|2026.4|62
1607049300000|2020-12-04 02:35:00|2034.9|2028.9|2034.6|2028.6|2035.8|2029.8|2034.5|2028.5|24
1607049600000|2020-12-04 02:40:00|2034.9|2028.9|2033|2027|2035.1|2029.1|2031.8|2025.8|24
1607049900000|2020-12-04 02:45:00|2033.1|2027.1|2035.5|2029.5|2036.6|2030.6|2033.1|2027.1|48
1607050200000|2020-12-04 02:50:00|2035.9|2029.9|2035.8|2029.8|2036.1|2030.1|2035.8|2029.8|4
1607050500000|2020-12-04 02:55:00|2035.6|2029.6|2035.4|2029.4|2036.5|2030.5|2033.8|2027.8|27
1607050800000|2020-12-04 03:00:00|2035.6|2029.6|2035.8|2029.8|2036.1|2030.1|2035.6|2029.6|6
1607051100000|2020-12-04 03:05:00|2035.9|2029.9|2034.4|2028.4|2035.9|2029.9|2033.5|2027.5|16
1607051400000|2020-12-04 03:10:00|2034.6|2028.6|2036.3|2030.3|2036.3|2030.3|2034.4|2028.4|10
1607051700000|2020-12-04 03:15:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|7
1607052000000|2020-12-04 03:20:00|2035|2029|2035.9|2029.9|2036.5|2030.5|2035|2029|12
1607052300000|2020-12-04 03:25:00|2035.8|2029.8|2035.5|2029.5|2037.4|2031.4|2035|2029|36
1607052600000|2020-12-04 03:30:00|2035.3|2029.3|2035|2029|2035.3|2029.3|2034.6|2028.6|6
1607052900000|2020-12-04 03:35:00|2034.8|2028.8|2034.6|2028.6|2034.8|2028.8|2034.5|2028.5|4
1607053500000|2020-12-04 03:45:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1607053800000|2020-12-04 03:50:00|2035|2029|2035.8|2029.8|2035.8|2029.8|2035|2029|4
1607054100000|2020-12-04 03:55:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1607054700000|2020-12-04 04:05:00|2035.8|2029.8|2035.8|2029.8|2036|2030|2035.8|2029.8|3
1607055000000|2020-12-04 04:10:00|2036|2030|2035.3|2029.3|2036|2030|2035.1|2029.1|5
1607055300000|2020-12-04 04:15:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2034.9|2028.9|3
1607055600000|2020-12-04 04:20:00|2036|2030|2035.8|2029.8|2036|2030|2035.8|2029.8|2
1607057100000|2020-12-04 04:45:00|2035.1|2029.1|2035.5|2029.5|2035.5|2029.5|2035.1|2029.1|3
1607057400000|2020-12-04 04:50:00|2035.3|2029.3|2035.5|2029.5|2035.5|2029.5|2035|2029|5
1607057700000|2020-12-04 04:55:00|2035.8|2029.8|2035.1|2029.1|2035.8|2029.8|2035.1|2029.1|3
1607058000000|2020-12-04 05:00:00|2035.3|2029.3|2035.1|2029.1|2035.5|2029.5|2034.9|2028.9|7
1607058300000|2020-12-04 05:05:00|2035.3|2029.3|2035.8|2029.8|2035.8|2029.8|2035.3|2029.3|3
1607058600000|2020-12-04 05:10:00|2036|2030|2036.5|2030.5|2036.6|2030.6|2035.8|2029.8|11
1607058900000|2020-12-04 05:15:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036.8|2030.8|4
1607059200000|2020-12-04 05:20:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1607059800000|2020-12-04 05:30:00|2037.4|2031.4|2039.8|2033.8|2039.9|2033.9|2037.3|2031.3|56
1607060100000|2020-12-04 05:35:00|2040.3|2034.3|2039.6|2033.6|2041.5|2035.5|2039|2033|59
1607060400000|2020-12-04 05:40:00|2040|2034|2041.3|2035.3|2041.5|2035.5|2039.6|2033.6|23
1607060700000|2020-12-04 05:45:00|2041.1|2035.1|2038|2032|2041.1|2035.1|2038|2032|34
1607061000000|2020-12-04 05:50:00|2037.9|2031.9|2036.5|2030.5|2038.8|2032.8|2036.5|2030.5|37
1607061300000|2020-12-04 05:55:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.3|2030.3|19
1607061600000|2020-12-04 06:00:00|2036.4|2030.4|2037.5|2031.5|2037.5|2031.5|2035.4|2029.4|32
1607061900000|2020-12-04 06:05:00|2037.8|2031.8|2037.9|2031.9|2038.5|2032.5|2037.4|2031.4|18
1607062200000|2020-12-04 06:10:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1607062500000|2020-12-04 06:15:00|2038.3|2032.3|2039|2033|2039.5|2033.5|2038.3|2032.3|15
1607062800000|2020-12-04 06:20:00|2039.1|2033.1|2039.3|2033.3|2039.5|2033.5|2039|2033|13
1607063100000|2020-12-04 06:25:00|2039|2033|2038.1|2032.1|2039|2033|2038.1|2032.1|7
1607063400000|2020-12-04 06:30:00|2037.9|2031.9|2037.8|2031.8|2037.9|2031.9|2036.8|2030.8|13
1607063700000|2020-12-04 06:35:00|2037.6|2031.6|2039.3|2033.3|2039.5|2033.5|2037.4|2031.4|41
1607064000000|2020-12-04 06:40:00|2039.5|2033.5|2039|2033|2041.1|2035.1|2039|2033|34
1607064300000|2020-12-04 06:45:00|2039.3|2033.3|2040.9|2034.9|2041.1|2035.1|2039.3|2033.3|22
1607064600000|2020-12-04 06:50:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2039.8|2033.8|10
1607064900000|2020-12-04 06:55:00|2039.8|2033.8|2038.8|2032.8|2039.8|2033.8|2038.8|2032.8|7
1607065200000|2020-12-04 07:00:00|2039|2033|2038.3|2032.3|2039|2033|2037|2031|31
1607065500000|2020-12-04 07:05:00|2038.4|2032.4|2039.5|2033.5|2039.6|2033.6|2038.3|2032.3|15
1607065800000|2020-12-04 07:10:00|2039.3|2033.3|2039.8|2033.8|2039.8|2033.8|2038.3|2032.3|11
1607066100000|2020-12-04 07:15:00|2039.5|2033.5|2040.9|2034.9|2041.6|2035.6|2039.1|2033.1|11
1607066400000|2020-12-04 07:20:00|2040.8|2034.8|2040.6|2034.6|2041.1|2035.1|2040.4|2034.4|11
1607067000000|2020-12-04 07:30:00|2040.5|2034.5|2040.6|2034.6|2040.6|2034.6|2040.3|2034.3|5
1607067300000|2020-12-04 07:35:00|2041.1|2035.1|2041.3|2035.3|2041.6|2035.6|2041|2035|9
1607067600000|2020-12-04 07:40:00|2041|2035|2042.5|2036.5|2042.8|2036.8|2041|2035|9
1607067900000|2020-12-04 07:45:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|5
1607068200000|2020-12-04 07:50:00|2043.3|2037.3|2047|2041|2047.6|2041.6|2043.3|2037.3|21
1607068500000|2020-12-04 07:55:00|2046.9|2040.9|2049|2043|2049|2043|2046.3|2040.3|18
1607068800000|2020-12-04 08:00:00|2049.3|2043.3|2046.3|2040.3|2050|2044|2045.8|2039.8|35
1607069100000|2020-12-04 08:05:00|2046|2040|2043.5|2037.5|2048.5|2042.5|2043.5|2037.5|28
1607069400000|2020-12-04 08:10:00|2043.3|2037.3|2044.8|2038.8|2045|2039|2043.3|2037.3|14
1607069700000|2020-12-04 08:15:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044|2038|21
1607070000000|2020-12-04 08:20:00|2044.5|2038.5|2044.3|2038.3|2044.8|2038.8|2043.8|2037.8|6
1607070300000|2020-12-04 08:25:00|2044.5|2038.5|2043.3|2037.3|2044.8|2038.8|2043|2037|17
1607070600000|2020-12-04 08:30:00|2043|2037|2044.8|2038.8|2044.8|2038.8|2043|2037|7
1607070900000|2020-12-04 08:35:00|2045|2039|2045.8|2039.8|2046.8|2040.8|2044.5|2038.5|9
1607071200000|2020-12-04 08:40:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.8|2038.8|3
1607071500000|2020-12-04 08:45:00|2045|2039|2043.3|2037.3|2045.8|2039.8|2042.3|2036.3|16
1607071800000|2020-12-04 08:50:00|2043|2037|2042.8|2036.8|2044|2038|2042.8|2036.8|23
1607072100000|2020-12-04 08:55:00|2043|2037|2043.5|2037.5|2044.5|2038.5|2042.8|2036.8|14
1607072400000|2020-12-04 09:00:00|2043.8|2037.8|2044.3|2038.3|2045|2039|2043.8|2037.8|10
1607072700000|2020-12-04 09:05:00|2043.8|2037.8|2042.3|2036.3|2043.8|2037.8|2042|2036|13
1607073000000|2020-12-04 09:10:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1607073300000|2020-12-04 09:15:00|2042.3|2036.3|2042.8|2036.8|2042.8|2036.8|2042|2036|9
1607073600000|2020-12-04 09:20:00|2043|2037|2045.3|2039.3|2045.3|2039.3|2042.8|2036.8|25
1607073900000|2020-12-04 09:25:00|2045.5|2039.5|2044.8|2038.8|2046.5|2040.5|2044.5|2038.5|13
1607074200000|2020-12-04 09:30:00|2045|2039|2043.3|2037.3|2045|2039|2043|2037|19
1607074500000|2020-12-04 09:35:00|2044.3|2038.3|2044.3|2038.3|2044.8|2038.8|2042.8|2036.8|22
1607074800000|2020-12-04 09:40:00|2044.8|2038.8|2045.8|2039.8|2046.5|2040.5|2044|2038|18
1607075100000|2020-12-04 09:45:00|2046|2040|2044.3|2038.3|2046|2040|2043.3|2037.3|27
1607075400000|2020-12-04 09:50:00|2044|2038|2044.8|2038.8|2044.8|2038.8|2043.8|2037.8|13
1607075700000|2020-12-04 09:55:00|2045|2039|2044.8|2038.8|2045.5|2039.5|2044.5|2038.5|7
1607076000000|2020-12-04 10:00:00|2044.5|2038.5|2044|2038|2045|2039|2042.8|2036.8|21
1607076300000|2020-12-04 10:05:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|2
1607076600000|2020-12-04 10:10:00|2043.8|2037.8|2043.5|2037.5|2044.3|2038.3|2043.3|2037.3|12
1607076900000|2020-12-04 10:15:00|2043.8|2037.8|2044.8|2038.8|2045|2039|2043.8|2037.8|13
1607077200000|2020-12-04 10:20:00|2045|2039|2046.8|2040.8|2047|2041|2043.5|2037.5|23
1607077500000|2020-12-04 10:25:00|2047|2041|2047.8|2041.8|2048.5|2042.5|2047|2041|18
1607077800000|2020-12-04 10:30:00|2047.5|2041.5|2048.3|2042.3|2048.8|2042.8|2046.8|2040.8|18
1607078100000|2020-12-04 10:35:00|2048.5|2042.5|2048.3|2042.3|2049.3|2043.3|2048|2042|15
1607078400000|2020-12-04 10:40:00|2048|2042|2048.3|2042.3|2048.3|2042.3|2047.8|2041.8|4
1607079000000|2020-12-04 10:50:00|2048.5|2042.5|2048.3|2042.3|2050.3|2044.3|2048.3|2042.3|16
1607079300000|2020-12-04 10:55:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.3|2041.3|15
1607079600000|2020-12-04 11:00:00|2047.8|2041.8|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|7
1607079900000|2020-12-04 11:05:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1607080200000|2020-12-04 11:10:00|2048|2042|2049.3|2043.3|2049.5|2043.5|2048|2042|8
1607080500000|2020-12-04 11:15:00|2049.5|2043.5|2048.3|2042.3|2049.8|2043.8|2048.3|2042.3|7
1607080800000|2020-12-04 11:20:00|2048|2042|2048|2042|2048|2042|2047.5|2041.5|5
1607081100000|2020-12-04 11:25:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1607081400000|2020-12-04 11:30:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|4
1607081700000|2020-12-04 11:35:00|2048|2042|2048.3|2042.3|2048.5|2042.5|2048|2042|3
1607082000000|2020-12-04 11:40:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|4
1607082600000|2020-12-04 11:50:00|2047.3|2041.3|2046.5|2040.5|2047.3|2041.3|2046.5|2040.5|2
1607082900000|2020-12-04 11:55:00|2046.8|2040.8|2048.5|2042.5|2049|2043|2046.5|2040.5|19
1607083200000|2020-12-04 12:00:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|4
1607083500000|2020-12-04 12:05:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|7
1607083800000|2020-12-04 12:10:00|2047|2041|2046.8|2040.8|2048|2042|2046.8|2040.8|11
1607084100000|2020-12-04 12:15:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|6
1607084400000|2020-12-04 12:20:00|2046.5|2040.5|2045.5|2039.5|2046.5|2040.5|2045|2039|15
1607084700000|2020-12-04 12:25:00|2045.8|2039.8|2046|2040|2046.5|2040.5|2045.8|2039.8|8
1607085000000|2020-12-04 12:30:00|2046.3|2040.3|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|10
1607085300000|2020-12-04 12:35:00|2045.3|2039.3|2045.8|2039.8|2046|2040|2045.3|2039.3|5
1607085600000|2020-12-04 12:40:00|2046|2040|2046.3|2040.3|2047|2041|2046|2040|5
1607085900000|2020-12-04 12:45:00|2046|2040|2045.3|2039.3|2046|2040|2044.3|2038.3|14
1607086200000|2020-12-04 12:50:00|2045|2039|2045.3|2039.3|2046|2040|2044.8|2038.8|19
1607086500000|2020-12-04 12:55:00|2045.5|2039.5|2043.3|2037.3|2046|2040|2042|2036|86
1607086800000|2020-12-04 13:00:00|2043.5|2037.5|2044|2038|2046.3|2040.3|2042|2036|99
1607087100000|2020-12-04 13:05:00|2044.3|2038.3|2044.5|2038.5|2045.5|2039.5|2043.3|2037.3|42
1607087400000|2020-12-04 13:10:00|2044.3|2038.3|2041|2035|2044.3|2038.3|2040|2034|66
1607087700000|2020-12-04 13:15:00|2041.3|2035.3|2036.5|2030.5|2041.3|2035.3|2035.3|2029.3|69
1607088000000|2020-12-04 13:20:00|2036.8|2030.8|2038.8|2032.8|2039|2033|2035|2029|56
1607088300000|2020-12-04 13:25:00|2038.5|2032.5|2039|2033|2039.3|2033.3|2036.8|2030.8|25
1607088600000|2020-12-04 13:30:00|2039.5|2033.5|2038.8|2032.8|2040.5|2034.5|2037.8|2031.8|74
1607088900000|2020-12-04 13:35:00|2039|2033|2037|2031|2039.5|2033.5|2036.3|2030.3|49
1607089200000|2020-12-04 13:40:00|2037.3|2031.3|2037|2031|2038|2032|2036.3|2030.3|32
1607089500000|2020-12-04 13:45:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2034.5|2028.5|52
1607089800000|2020-12-04 13:50:00|2037|2031|2036.5|2030.5|2037.5|2031.5|2035|2029|44
1607090100000|2020-12-04 13:55:00|2036.3|2030.3|2037.8|2031.8|2037.8|2031.8|2034.8|2028.8|41
1607090400000|2020-12-04 14:00:00|2038|2032|2036.5|2030.5|2038|2032|2036|2030|62
1607090700000|2020-12-04 14:05:00|2036.3|2030.3|2037.3|2031.3|2037.8|2031.8|2035.3|2029.3|41
1607091000000|2020-12-04 14:10:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036|2030|38
1607091300000|2020-12-04 14:15:00|2037.5|2031.5|2039.3|2033.3|2039.3|2033.3|2037.5|2031.5|29
1607091600000|2020-12-04 14:20:00|2039|2033|2041.5|2035.5|2042|2036|2039|2033|33
1607091900000|2020-12-04 14:25:00|2041.8|2035.8|2041.5|2035.5|2042|2036|2040.8|2034.8|21
1607092200000|2020-12-04 14:30:00|2041.3|2035.3|2041.8|2035.8|2042.8|2036.8|2040.8|2034.8|67
1607092500000|2020-12-04 14:35:00|2042|2036|2042.8|2036.8|2043|2037|2041.3|2035.3|44
1607092800000|2020-12-04 14:40:00|2043|2037|2041.3|2035.3|2044|2038|2040.8|2034.8|25
1607093100000|2020-12-04 14:45:00|2041.5|2035.5|2042.8|2036.8|2043.3|2037.3|2040.8|2034.8|26
1607093400000|2020-12-04 14:50:00|2043|2037|2042.5|2036.5|2043.3|2037.3|2042.3|2036.3|24
1607093700000|2020-12-04 14:55:00|2042.3|2036.3|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|16
1607094000000|2020-12-04 15:00:00|2042|2036|2041.8|2035.8|2043.3|2037.3|2041.5|2035.5|17
1607094300000|2020-12-04 15:05:00|2042|2036|2045.3|2039.3|2045.8|2039.8|2042|2036|39
1607094600000|2020-12-04 15:10:00|2045|2039|2046.8|2040.8|2046.8|2040.8|2045|2039|42
1607094900000|2020-12-04 15:15:00|2047.3|2041.3|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|19
1607095200000|2020-12-04 15:20:00|2047|2041|2045.8|2039.8|2047.3|2041.3|2045.5|2039.5|15
1607095500000|2020-12-04 15:25:00|2046.3|2040.3|2047|2041|2047.3|2041.3|2046.3|2040.3|16
1607095800000|2020-12-04 15:30:00|2047.3|2041.3|2050|2044|2050.3|2044.3|2047|2041|27
1607096100000|2020-12-04 15:35:00|2050.5|2044.5|2050.3|2044.3|2050.8|2044.8|2047.5|2041.5|46
1607096400000|2020-12-04 15:40:00|2050.5|2044.5|2050.3|2044.3|2051.3|2045.3|2050|2044|29
1607096700000|2020-12-04 15:45:00|2050.5|2044.5|2049.5|2043.5|2050.8|2044.8|2049|2043|34
1607097000000|2020-12-04 15:50:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2048.3|2042.3|36
1607097300000|2020-12-04 15:55:00|2049.3|2043.3|2053|2047|2053.3|2047.3|2049.3|2043.3|26
1607097600000|2020-12-04 16:00:00|2053.5|2047.5|2051.5|2045.5|2056|2050|2049.8|2043.8|74
1607097900000|2020-12-04 16:05:00|2051.3|2045.3|2048.3|2042.3|2053|2047|2048|2042|57
1607098200000|2020-12-04 16:10:00|2048|2042|2046.5|2040.5|2048.5|2042.5|2046.5|2040.5|50
1607098500000|2020-12-04 16:15:00|2046.3|2040.3|2047.3|2041.3|2048.8|2042.8|2045.8|2039.8|40
1607098800000|2020-12-04 16:20:00|2047|2041|2046|2040|2048|2042|2045.3|2039.3|61
1607099100000|2020-12-04 16:25:00|2046.3|2040.3|2047.5|2041.5|2047.8|2041.8|2045.3|2039.3|47
1607099400000|2020-12-04 16:30:00|2047.8|2041.8|2047.8|2041.8|2051.3|2045.3|2041.8|2035.8|129
1607099700000|2020-12-04 16:35:00|2048|2042|2048|2042|2049|2043|2046.8|2040.8|33
1607100000000|2020-12-04 16:40:00|2048.3|2042.3|2047.5|2041.5|2048.8|2042.8|2046.8|2040.8|33
1607100300000|2020-12-04 16:45:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.3|2040.3|24
1607100600000|2020-12-04 16:50:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|20
1607100900000|2020-12-04 16:55:00|2048.8|2042.8|2048.8|2042.8|2049.8|2043.8|2048.8|2042.8|11
1607101200000|2020-12-04 17:00:00|2048.5|2042.5|2047.5|2041.5|2049.3|2043.3|2047.3|2041.3|15
1607101500000|2020-12-04 17:05:00|2047|2041|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|15
1607101800000|2020-12-04 17:10:00|2047.3|2041.3|2046.3|2040.3|2047.5|2041.5|2045.8|2039.8|7
1607102100000|2020-12-04 17:15:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2045.8|2039.8|7
1607102400000|2020-12-04 17:20:00|2046.5|2040.5|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|7
1607102700000|2020-12-04 17:25:00|2045.3|2039.3|2047|2041|2047.5|2041.5|2045.3|2039.3|19
1607103000000|2020-12-04 17:30:00|2046.8|2040.8|2045.8|2039.8|2046.8|2040.8|2045.5|2039.5|10
1607103300000|2020-12-04 17:35:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|3
1607103600000|2020-12-04 17:40:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1607103900000|2020-12-04 17:45:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1607104200000|2020-12-04 17:50:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|2
1607104500000|2020-12-04 17:55:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1607302800000|2020-12-07 01:00:00|2048.3|2036.3|2051.1|2045.1|2051.1|2045.1|2048.3|2036.3|4
1607303100000|2020-12-07 01:05:00|2051.4|2045.4|2052.8|2046.8|2053.3|2047.3|2050.8|2044.8|21
1607303400000|2020-12-07 01:10:00|2052.6|2046.6|2051.8|2045.8|2052.6|2046.6|2050.5|2044.5|20
1607303700000|2020-12-07 01:15:00|2051.5|2045.5|2045.9|2039.9|2051.5|2045.5|2045.6|2039.6|59
1607304000000|2020-12-07 01:20:00|2045.5|2039.5|2041|2035|2045.5|2039.5|2041|2035|61
1607304300000|2020-12-07 01:25:00|2041.3|2035.3|2036.5|2030.5|2041.3|2035.3|2034.8|2028.8|97
1607304600000|2020-12-07 01:30:00|2036.8|2030.8|2032.8|2026.8|2037|2031|2032.8|2026.8|41
1607304900000|2020-12-07 01:35:00|2032.5|2026.5|2030.4|2024.4|2032.5|2026.5|2029.6|2023.6|70
1607305200000|2020-12-07 01:40:00|2030.3|2024.3|2029.1|2023.1|2031.1|2025.1|2028.8|2022.8|45
1607305500000|2020-12-07 01:45:00|2028.9|2022.9|2030.3|2024.3|2031|2025|2028.4|2022.4|54
1607305800000|2020-12-07 01:50:00|2030|2024|2030.3|2024.3|2030.8|2024.8|2029.6|2023.6|28
1607306100000|2020-12-07 01:55:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2028.6|2022.6|23
1607306400000|2020-12-07 02:00:00|2029.8|2023.8|2026|2020|2029.8|2023.8|2025|2019|63
1607306700000|2020-12-07 02:05:00|2026.3|2020.3|2021.6|2015.6|2026.3|2020.3|2021.4|2015.4|65
1607307000000|2020-12-07 02:10:00|2021.4|2015.4|2026.3|2020.3|2027.6|2021.6|2021.1|2015.1|69
1607307300000|2020-12-07 02:15:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|9
1607307600000|2020-12-07 02:20:00|2025.4|2019.4|2026.8|2020.8|2027.3|2021.3|2025.4|2019.4|13
1607307900000|2020-12-07 02:25:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1607308200000|2020-12-07 02:30:00|2026|2020|2029.5|2023.5|2029.9|2023.9|2026|2020|33
1607308500000|2020-12-07 02:35:00|2029.3|2023.3|2027.8|2021.8|2029.3|2023.3|2027.5|2021.5|22
1607308800000|2020-12-07 02:40:00|2027.6|2021.6|2028.3|2022.3|2028.6|2022.6|2027|2021|14
1607309100000|2020-12-07 02:45:00|2028|2022|2029.3|2023.3|2029.3|2023.3|2028|2022|8
1607309400000|2020-12-07 02:50:00|2029|2023|2025.9|2019.9|2029|2023|2025.9|2019.9|42
1607309700000|2020-12-07 02:55:00|2025.8|2019.8|2022.6|2016.6|2025.9|2019.9|2021.9|2015.9|40
1607310000000|2020-12-07 03:00:00|2022.8|2016.8|2024.9|2018.9|2025|2019|2022.5|2016.5|56
1607310300000|2020-12-07 03:05:00|2024.4|2018.4|2021.6|2015.6|2024.4|2018.4|2020.9|2014.9|56
1607310600000|2020-12-07 03:10:00|2021.5|2015.5|2018.3|2012.3|2022|2016|2017|2011|58
1607310900000|2020-12-07 03:15:00|2018|2012|2019.5|2013.5|2019.5|2013.5|2016.6|2010.6|45
1607311200000|2020-12-07 03:20:00|2019.3|2013.3|2020|2014|2022.1|2016.1|2019.1|2013.1|44
1607311500000|2020-12-07 03:25:00|2019.8|2013.8|2021.8|2015.8|2021.9|2015.9|2019.3|2013.3|37
1607311800000|2020-12-07 03:30:00|2022|2016|2023.6|2017.6|2023.8|2017.8|2022|2016|11
1607312100000|2020-12-07 03:35:00|2023.4|2017.4|2022.8|2016.8|2023.4|2017.4|2022.8|2016.8|4
1607312400000|2020-12-07 03:40:00|2022.5|2016.5|2022.8|2016.8|2023.5|2017.5|2022.5|2016.5|6
1607312700000|2020-12-07 03:45:00|2023.5|2017.5|2023.8|2017.8|2024.6|2018.6|2023.3|2017.3|8
1607313000000|2020-12-07 03:50:00|2023.5|2017.5|2023.1|2017.1|2023.5|2017.5|2023.1|2017.1|3
1607313300000|2020-12-07 03:55:00|2023|2017|2021.6|2015.6|2023|2017|2021.6|2015.6|6
1607313600000|2020-12-07 04:00:00|2021.8|2015.8|2022.6|2016.6|2022.9|2016.9|2021.8|2015.8|10
1607313900000|2020-12-07 04:05:00|2022.5|2016.5|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|2
1607314200000|2020-12-07 04:10:00|2022.1|2016.1|2021|2015|2022.1|2016.1|2021|2015|10
1607314500000|2020-12-07 04:15:00|2021.3|2015.3|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|5
1607314800000|2020-12-07 04:20:00|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1607315700000|2020-12-07 04:35:00|2022.4|2016.4|2021|2015|2022.9|2016.9|2021|2015|8
1607316000000|2020-12-07 04:40:00|2020.9|2014.9|2019.5|2013.5|2020.9|2014.9|2019.5|2013.5|9
1607316300000|2020-12-07 04:45:00|2020|2014|2021.1|2015.1|2021.4|2015.4|2019.5|2013.5|24
1607316600000|2020-12-07 04:50:00|2020.9|2014.9|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|27
1607316900000|2020-12-07 04:55:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2021.3|2015.3|4
1607317200000|2020-12-07 05:00:00|2021.4|2015.4|2021.3|2015.3|2021.4|2015.4|2021.3|2015.3|2
1607317500000|2020-12-07 05:05:00|2021.1|2015.1|2020.8|2014.8|2021.1|2015.1|2020.8|2014.8|3
1607317800000|2020-12-07 05:10:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|3
1607318400000|2020-12-07 05:20:00|2021|2015|2024.3|2018.3|2024.3|2018.3|2020.6|2014.6|36
1607318700000|2020-12-07 05:25:00|2024.1|2018.1|2022.5|2016.5|2024.1|2018.1|2021.8|2015.8|14
1607319000000|2020-12-07 05:30:00|2022.8|2016.8|2024.5|2018.5|2025|2019|2022.5|2016.5|42
1607319300000|2020-12-07 05:35:00|2024.3|2018.3|2025.8|2019.8|2026.5|2020.5|2023|2017|41
1607319600000|2020-12-07 05:40:00|2025.5|2019.5|2024.5|2018.5|2026.8|2020.8|2024.5|2018.5|18
1607319900000|2020-12-07 05:45:00|2025.1|2019.1|2025.5|2019.5|2025.5|2019.5|2024|2018|12
1607320200000|2020-12-07 05:50:00|2025.3|2019.3|2024.5|2018.5|2025.3|2019.3|2024.5|2018.5|6
1607320500000|2020-12-07 05:55:00|2024.3|2018.3|2025.5|2019.5|2025.6|2019.6|2023.9|2017.9|21
1607320800000|2020-12-07 06:00:00|2025.3|2019.3|2024|2018|2025.3|2019.3|2023.1|2017.1|22
1607321100000|2020-12-07 06:05:00|2024.6|2018.6|2024.3|2018.3|2024.8|2018.8|2024.3|2018.3|16
1607321400000|2020-12-07 06:10:00|2024|2018|2021.5|2015.5|2024.3|2018.3|2020.4|2014.4|48
1607321700000|2020-12-07 06:15:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2020|2014|17
1607322000000|2020-12-07 06:20:00|2018.9|2012.9|2018.5|2012.5|2018.9|2012.9|2017.4|2011.4|12
1607322300000|2020-12-07 06:25:00|2018.3|2012.3|2020|2014|2020.3|2014.3|2018.3|2012.3|13
1607322600000|2020-12-07 06:30:00|2020.3|2014.3|2021.3|2015.3|2022.3|2016.3|2020.3|2014.3|34
1607322900000|2020-12-07 06:35:00|2021.1|2015.1|2022.5|2016.5|2022.5|2016.5|2020.3|2014.3|20
1607323200000|2020-12-07 06:40:00|2022.8|2016.8|2021.4|2015.4|2022.8|2016.8|2020.4|2014.4|24
1607323500000|2020-12-07 06:45:00|2021.1|2015.1|2020.5|2014.5|2021.1|2015.1|2019|2013|22
1607323800000|2020-12-07 06:50:00|2020.3|2014.3|2020.1|2014.1|2020.3|2014.3|2018.8|2012.8|10
1607324100000|2020-12-07 06:55:00|2019.9|2013.9|2019.5|2013.5|2020.6|2014.6|2019.5|2013.5|24
1607324400000|2020-12-07 07:00:00|2020|2014|2020.6|2014.6|2020.6|2014.6|2018.3|2012.3|10
1607324700000|2020-12-07 07:05:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2018.9|2012.9|12
1607325000000|2020-12-07 07:10:00|2019.5|2013.5|2019.5|2013.5|2020.5|2014.5|2019|2013|20
1607325300000|2020-12-07 07:15:00|2019.6|2013.6|2019.8|2013.8|2019.8|2013.8|2019.1|2013.1|7
1607325600000|2020-12-07 07:20:00|2019.5|2013.5|2021.5|2015.5|2022.3|2016.3|2019.3|2013.3|14
1607325900000|2020-12-07 07:25:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.3|2014.3|9
1607326200000|2020-12-07 07:30:00|2021.1|2015.1|2022.1|2016.1|2023.5|2017.5|2021.1|2015.1|11
1607326500000|2020-12-07 07:35:00|2022.3|2016.3|2022.6|2016.6|2023.3|2017.3|2020.3|2014.3|34
1607326800000|2020-12-07 07:40:00|2022.8|2016.8|2022.8|2016.8|2023.5|2017.5|2022.8|2016.8|10
1607327100000|2020-12-07 07:45:00|2023|2017|2024.8|2018.8|2024.8|2018.8|2022.8|2016.8|15
1607327400000|2020-12-07 07:50:00|2024.5|2018.5|2025.3|2019.3|2025.5|2019.5|2023.8|2017.8|14
1607327700000|2020-12-07 07:55:00|2025.8|2019.8|2028.5|2022.5|2028.8|2022.8|2025.3|2019.3|22
1607328000000|2020-12-07 08:00:00|2028.3|2022.3|2022.5|2016.5|2028.5|2022.5|2021.5|2015.5|90
1607328300000|2020-12-07 08:05:00|2022.3|2016.3|2024|2018|2024.8|2018.8|2021|2015|55
1607328600000|2020-12-07 08:10:00|2023.8|2017.8|2023|2017|2024.8|2018.8|2021.8|2015.8|38
1607328900000|2020-12-07 08:15:00|2023.3|2017.3|2020.8|2014.8|2023.3|2017.3|2020|2014|23
1607329200000|2020-12-07 08:20:00|2020.5|2014.5|2019.5|2013.5|2020.5|2014.5|2018.8|2012.8|29
1607329500000|2020-12-07 08:25:00|2019.3|2013.3|2020|2014|2020.5|2014.5|2018.5|2012.5|23
1607329800000|2020-12-07 08:30:00|2019.8|2013.8|2017.1|2011.1|2019.8|2013.8|2016|2010|69
1607330100000|2020-12-07 08:35:00|2016.9|2010.9|2020.1|2014.1|2020.1|2014.1|2016.6|2010.6|36
1607330400000|2020-12-07 08:40:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.1|2013.1|25
1607330700000|2020-12-07 08:45:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|13
1607331000000|2020-12-07 08:50:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|26
1607331300000|2020-12-07 08:55:00|2020.9|2014.9|2019.6|2013.6|2021.9|2015.9|2019.4|2013.4|29
1607331600000|2020-12-07 09:00:00|2019.4|2013.4|2018.4|2012.4|2022.1|2016.1|2018.4|2012.4|46
1607331900000|2020-12-07 09:05:00|2018.6|2012.6|2017.1|2011.1|2019.6|2013.6|2016.9|2010.9|26
1607332200000|2020-12-07 09:10:00|2017.4|2011.4|2015.9|2009.9|2018.1|2012.1|2015.4|2009.4|33
1607332500000|2020-12-07 09:15:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|13
1607332800000|2020-12-07 09:20:00|2016.9|2010.9|2018.1|2012.1|2018.4|2012.4|2016.9|2010.9|18
1607333100000|2020-12-07 09:25:00|2018.4|2012.4|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|16
1607333400000|2020-12-07 09:30:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2019.6|2013.6|7
1607333700000|2020-12-07 09:35:00|2019.6|2013.6|2020.9|2014.9|2021.4|2015.4|2019.4|2013.4|19
1607334000000|2020-12-07 09:40:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|18
1607334300000|2020-12-07 09:45:00|2020.6|2014.6|2020.4|2014.4|2021.1|2015.1|2019.4|2013.4|20
1607334600000|2020-12-07 09:50:00|2020.1|2014.1|2019.5|2013.5|2020.1|2014.1|2019|2013|15
1607334900000|2020-12-07 09:55:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2018.5|2012.5|6
1607335200000|2020-12-07 10:00:00|2019.8|2013.8|2020.8|2014.8|2021.8|2015.8|2019.8|2013.8|30
1607335500000|2020-12-07 10:05:00|2020.5|2014.5|2019.3|2013.3|2020.5|2014.5|2019.3|2013.3|10
1607335800000|2020-12-07 10:10:00|2019.5|2013.5|2019.5|2013.5|2019.8|2013.8|2019|2013|15
1607336100000|2020-12-07 10:15:00|2019.3|2013.3|2023|2017|2023.3|2017.3|2019|2013|23
1607336400000|2020-12-07 10:20:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2021.5|2015.5|16
1607336700000|2020-12-07 10:25:00|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2020.8|2014.8|13
1607337000000|2020-12-07 10:30:00|2021.5|2015.5|2021.8|2015.8|2022.5|2016.5|2020.8|2014.8|31
1607337300000|2020-12-07 10:35:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|4
1607337600000|2020-12-07 10:40:00|2022.5|2016.5|2020.5|2014.5|2022.8|2016.8|2019.8|2013.8|18
1607337900000|2020-12-07 10:45:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|9
1607338200000|2020-12-07 10:50:00|2021|2015|2021.8|2015.8|2021.8|2015.8|2021|2015|6
1607338500000|2020-12-07 10:55:00|2022|2016|2020.8|2014.8|2022|2016|2020.8|2014.8|6
1607338800000|2020-12-07 11:00:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|7
1607339100000|2020-12-07 11:05:00|2020.3|2014.3|2022.8|2016.8|2022.8|2016.8|2020.3|2014.3|16
1607339400000|2020-12-07 11:10:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2021|2015|15
1607339700000|2020-12-07 11:15:00|2022.5|2016.5|2021.3|2015.3|2022.5|2016.5|2021.3|2015.3|10
1607340000000|2020-12-07 11:20:00|2021.5|2015.5|2021.8|2015.8|2022|2016|2021.5|2015.5|12
1607340300000|2020-12-07 11:25:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2020.8|2014.8|5
1607340600000|2020-12-07 11:30:00|2021.3|2015.3|2019.8|2013.8|2021.3|2015.3|2019.3|2013.3|21
1607340900000|2020-12-07 11:35:00|2020|2014|2019.3|2013.3|2020|2014|2019.3|2013.3|10
1607341200000|2020-12-07 11:40:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2019.5|2013.5|10
1607341500000|2020-12-07 11:45:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2019.3|2013.3|14
1607341800000|2020-12-07 11:50:00|2020|2014|2019.8|2013.8|2021.5|2015.5|2019.3|2013.3|26
1607342100000|2020-12-07 11:55:00|2020|2014|2018.3|2012.3|2020.3|2014.3|2018.3|2012.3|11
1607342400000|2020-12-07 12:00:00|2018.5|2012.5|2017.5|2011.5|2019.3|2013.3|2017.3|2011.3|13
1607342700000|2020-12-07 12:05:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2016.8|2010.8|19
1607343000000|2020-12-07 12:10:00|2017.5|2011.5|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|17
1607343300000|2020-12-07 12:15:00|2018|2012|2018.3|2012.3|2018.3|2012.3|2017.8|2011.8|16
1607343600000|2020-12-07 12:20:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|16
1607343900000|2020-12-07 12:25:00|2018.8|2012.8|2019.3|2013.3|2019.5|2013.5|2018.8|2012.8|12
1607344200000|2020-12-07 12:30:00|2019.5|2013.5|2019|2013|2019.8|2013.8|2018|2012|30
1607344500000|2020-12-07 12:35:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|4
1607344800000|2020-12-07 12:40:00|2019.3|2013.3|2019.5|2013.5|2020|2014|2018.5|2012.5|22
1607345100000|2020-12-07 12:45:00|2019.8|2013.8|2021.8|2015.8|2021.8|2015.8|2019|2013|12
1607345400000|2020-12-07 12:50:00|2022.3|2016.3|2023.3|2017.3|2023.5|2017.5|2021|2015|25
1607345700000|2020-12-07 12:55:00|2023|2017|2020.5|2014.5|2024|2018|2019|2013|103
1607346000000|2020-12-07 13:00:00|2020.8|2014.8|2019|2013|2023.3|2017.3|2018.3|2012.3|110
1607346300000|2020-12-07 13:05:00|2019.3|2013.3|2017.8|2011.8|2020.3|2014.3|2017.5|2011.5|38
1607346600000|2020-12-07 13:10:00|2017.5|2011.5|2021|2015|2022|2016|2017.3|2011.3|62
1607346900000|2020-12-07 13:15:00|2020.8|2014.8|2021.5|2015.5|2021.8|2015.8|2019.3|2013.3|43
1607347200000|2020-12-07 13:20:00|2021.3|2015.3|2022|2016|2022|2016|2019.5|2013.5|42
1607347500000|2020-12-07 13:25:00|2021.8|2015.8|2023.5|2017.5|2023.8|2017.8|2021.8|2015.8|57
1607347800000|2020-12-07 13:30:00|2023.8|2017.8|2025.3|2019.3|2025.8|2019.8|2023.5|2017.5|39
1607348100000|2020-12-07 13:35:00|2024.8|2018.8|2027.8|2021.8|2028.3|2022.3|2024.8|2018.8|28
1607348400000|2020-12-07 13:40:00|2027.5|2021.5|2027.5|2021.5|2028.3|2022.3|2027|2021|28
1607348700000|2020-12-07 13:45:00|2027.3|2021.3|2025|2019|2027.3|2021.3|2022.8|2016.8|48
1607349000000|2020-12-07 13:50:00|2024.8|2018.8|2024|2018|2025.8|2019.8|2024|2018|62
1607349300000|2020-12-07 13:55:00|2023.8|2017.8|2025.8|2019.8|2026|2020|2023.5|2017.5|32
1607349600000|2020-12-07 14:00:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2024.8|2018.8|25
1607349900000|2020-12-07 14:05:00|2026.5|2020.5|2027|2021|2027.5|2021.5|2026.5|2020.5|23
1607350200000|2020-12-07 14:10:00|2026.8|2020.8|2026.3|2020.3|2027|2021|2026.3|2020.3|9
1607350500000|2020-12-07 14:15:00|2026.5|2020.5|2026|2020|2027.3|2021.3|2025.5|2019.5|25
1607350800000|2020-12-07 14:20:00|2026.3|2020.3|2026.3|2020.3|2027.8|2021.8|2026|2020|18
1607351100000|2020-12-07 14:25:00|2025.8|2019.8|2026.8|2020.8|2027.5|2021.5|2025.8|2019.8|24
1607351400000|2020-12-07 14:30:00|2026.5|2020.5|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|47
1607351700000|2020-12-07 14:35:00|2027|2021|2028.5|2022.5|2028.8|2022.8|2026.8|2020.8|23
1607352000000|2020-12-07 14:40:00|2028|2022|2027.5|2021.5|2028|2022|2026|2020|27
1607352300000|2020-12-07 14:45:00|2027.8|2021.8|2028.8|2022.8|2029|2023|2026|2020|37
1607352600000|2020-12-07 14:50:00|2029|2023|2029.5|2023.5|2031.3|2025.3|2029|2023|58
1607352900000|2020-12-07 14:55:00|2029.8|2023.8|2025.3|2019.3|2030.5|2024.5|2025|2019|59
1607353200000|2020-12-07 15:00:00|2025.5|2019.5|2024.5|2018.5|2026|2020|2022.3|2016.3|108
1607353500000|2020-12-07 15:05:00|2024.3|2018.3|2025.5|2019.5|2025.5|2019.5|2024|2018|39
1607353800000|2020-12-07 15:10:00|2025.8|2019.8|2026.8|2020.8|2027.8|2021.8|2025.8|2019.8|38
1607354100000|2020-12-07 15:15:00|2026.5|2020.5|2026.3|2020.3|2026.8|2020.8|2025.3|2019.3|28
1607354400000|2020-12-07 15:20:00|2026|2020|2027.3|2021.3|2027.5|2021.5|2026|2020|20
1607354700000|2020-12-07 15:25:00|2027|2021|2025.8|2019.8|2027.8|2021.8|2025.8|2019.8|24
1607355000000|2020-12-07 15:30:00|2025.5|2019.5|2024.8|2018.8|2025.5|2019.5|2023|2017|39
1607355300000|2020-12-07 15:35:00|2025|2019|2025.3|2019.3|2026|2020|2024.5|2018.5|34
1607355600000|2020-12-07 15:40:00|2025.5|2019.5|2027.8|2021.8|2028.3|2022.3|2025.5|2019.5|41
1607355900000|2020-12-07 15:45:00|2028|2022|2029.3|2023.3|2030.5|2024.5|2028|2022|52
1607356200000|2020-12-07 15:50:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028|2022|36
1607356500000|2020-12-07 15:55:00|2029.3|2023.3|2028.8|2022.8|2029.5|2023.5|2026.5|2020.5|36
1607356800000|2020-12-07 16:00:00|2028.5|2022.5|2031|2025|2031|2025|2028.5|2022.5|21
1607357100000|2020-12-07 16:05:00|2031.3|2025.3|2028.8|2022.8|2031.3|2025.3|2028.8|2022.8|26
1607357400000|2020-12-07 16:10:00|2028.5|2022.5|2028|2022|2028.5|2022.5|2027.8|2021.8|29
1607357700000|2020-12-07 16:15:00|2028.3|2022.3|2028.5|2022.5|2029.3|2023.3|2028|2022|32
1607358000000|2020-12-07 16:20:00|2028.3|2022.3|2024.3|2018.3|2028.5|2022.5|2024.3|2018.3|36
1607358300000|2020-12-07 16:25:00|2024.5|2018.5|2022.5|2016.5|2026.3|2020.3|2022.3|2016.3|42
1607358600000|2020-12-07 16:30:00|2022.3|2016.3|2017.8|2011.8|2024|2018|2017.8|2011.8|151
1607358900000|2020-12-07 16:35:00|2018|2012|2020.5|2014.5|2021|2015|2018|2012|52
1607359200000|2020-12-07 16:40:00|2020.8|2014.8|2021.8|2015.8|2022|2016|2020.8|2014.8|15
1607359500000|2020-12-07 16:45:00|2022|2016|2021.3|2015.3|2022.5|2016.5|2021|2015|15
1607359800000|2020-12-07 16:50:00|2021.5|2015.5|2021.5|2015.5|2022|2016|2021.3|2015.3|7
1607360100000|2020-12-07 16:55:00|2021.8|2015.8|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|13
1607360400000|2020-12-07 17:00:00|2021.5|2015.5|2019.8|2013.8|2021.8|2015.8|2019|2013|14
1607360700000|2020-12-07 17:05:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2019|2013|8
1607361000000|2020-12-07 17:10:00|2020.5|2014.5|2021.3|2015.3|2022|2016|2020.3|2014.3|12
1607361300000|2020-12-07 17:15:00|2021.5|2015.5|2021.5|2015.5|2022.3|2016.3|2021.3|2015.3|16
1607361600000|2020-12-07 17:20:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1607361900000|2020-12-07 17:25:00|2021.3|2015.3|2022.8|2016.8|2023.3|2017.3|2021.3|2015.3|8
1607362200000|2020-12-07 17:30:00|2023|2017|2019.8|2013.8|2023.3|2017.3|2019.8|2013.8|18
1607362500000|2020-12-07 17:35:00|2019.5|2013.5|2020.8|2014.8|2021|2015|2019.3|2013.3|14
1607362800000|2020-12-07 17:40:00|2021|2015|2022.5|2016.5|2022.8|2016.8|2021|2015|9
1607363100000|2020-12-07 17:45:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1607363400000|2020-12-07 17:50:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|14
1607363700000|2020-12-07 17:55:00|2023|2017|2024.8|2018.8|2024.8|2018.8|2023|2017|6
1607389200000|2020-12-08 01:00:00|2018.8|2012.8|2017|2011|2018.8|2012.8|2016.5|2010.5|21
1607389500000|2020-12-08 01:05:00|2017.3|2011.3|2017|2011|2018.4|2012.4|2016.5|2010.5|22
1607389800000|2020-12-08 01:10:00|2017.3|2011.3|2019|2013|2019|2013|2017.3|2011.3|24
1607390100000|2020-12-08 01:15:00|2018.5|2012.5|2018.8|2012.8|2020.5|2014.5|2017.8|2011.8|47
1607390400000|2020-12-08 01:20:00|2018.5|2012.5|2021.6|2015.6|2021.9|2015.9|2018|2012|29
1607390700000|2020-12-08 01:25:00|2021.4|2015.4|2021.5|2015.5|2023.6|2017.6|2020.6|2014.6|56
1607391000000|2020-12-08 01:30:00|2021.6|2015.6|2021.8|2015.8|2022.8|2016.8|2021.5|2015.5|31
1607391300000|2020-12-08 01:35:00|2021.5|2015.5|2020.8|2014.8|2022.4|2016.4|2020.5|2014.5|25
1607391600000|2020-12-08 01:40:00|2020.5|2014.5|2020.8|2014.8|2020.9|2014.9|2019.5|2013.5|21
1607391900000|2020-12-08 01:45:00|2020.6|2014.6|2021|2015|2021.3|2015.3|2020|2014|15
1607392200000|2020-12-08 01:50:00|2020.8|2014.8|2019|2013|2020.9|2014.9|2019|2013|14
1607392500000|2020-12-08 01:55:00|2018.8|2012.8|2020.3|2014.3|2020.5|2014.5|2017.8|2011.8|28
1607392800000|2020-12-08 02:00:00|2020|2014|2019.3|2013.3|2020|2014|2018|2012|21
1607393100000|2020-12-08 02:05:00|2019.1|2013.1|2020.5|2014.5|2020.8|2014.8|2019|2013|14
1607393400000|2020-12-08 02:10:00|2020.6|2014.6|2020.5|2014.5|2022|2016|2020.5|2014.5|23
1607393700000|2020-12-08 02:15:00|2020.8|2014.8|2022.9|2016.9|2022.9|2016.9|2020.8|2014.8|8
1607394000000|2020-12-08 02:20:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1607394300000|2020-12-08 02:25:00|2023|2017|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|4
1607394600000|2020-12-08 02:30:00|2022.4|2016.4|2023.1|2017.1|2023.3|2017.3|2021.9|2015.9|18
1607394900000|2020-12-08 02:35:00|2022.9|2016.9|2023.8|2017.8|2024|2018|2022.8|2016.8|16
1607395200000|2020-12-08 02:40:00|2024|2018|2024|2018|2024.5|2018.5|2023.8|2017.8|15
1607395500000|2020-12-08 02:45:00|2024.3|2018.3|2023.3|2017.3|2024.3|2018.3|2022.6|2016.6|16
1607395800000|2020-12-08 02:50:00|2023|2017|2021.9|2015.9|2023.8|2017.8|2021.4|2015.4|26
1607396100000|2020-12-08 02:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021|2015|8
1607396400000|2020-12-08 03:00:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1607396700000|2020-12-08 03:05:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2021|2015|10
1607397000000|2020-12-08 03:10:00|2021.6|2015.6|2021.8|2015.8|2021.9|2015.9|2021|2015|11
1607397300000|2020-12-08 03:15:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.4|2015.4|3
1607397600000|2020-12-08 03:20:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2019.5|2013.5|32
1607397900000|2020-12-08 03:25:00|2020.4|2014.4|2020.1|2014.1|2020.8|2014.8|2019.9|2013.9|28
1607398200000|2020-12-08 03:30:00|2020|2014|2019.6|2013.6|2020|2014|2019.6|2013.6|2
1607398500000|2020-12-08 03:35:00|2019.9|2013.9|2021.3|2015.3|2021.3|2015.3|2019.6|2013.6|10
1607398800000|2020-12-08 03:40:00|2021|2015|2020.6|2014.6|2021.4|2015.4|2020.6|2014.6|6
1607399100000|2020-12-08 03:45:00|2021|2015|2020.6|2014.6|2021|2015|2020.6|2014.6|3
1607399400000|2020-12-08 03:50:00|2021.3|2015.3|2021.1|2015.1|2021.3|2015.3|2021|2015|3
1607400000000|2020-12-08 04:00:00|2021.3|2015.3|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|9
1607400300000|2020-12-08 04:05:00|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1607400600000|2020-12-08 04:10:00|2022.3|2016.3|2022.1|2016.1|2022.3|2016.3|2022.1|2016.1|2
1607400900000|2020-12-08 04:15:00|2022|2016|2022|2016|2022|2016|2021.9|2015.9|3
1607401500000|2020-12-08 04:25:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1607402400000|2020-12-08 04:40:00|2021.6|2015.6|2021.5|2015.5|2021.8|2015.8|2021.3|2015.3|7
1607403000000|2020-12-08 04:50:00|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.4|2015.4|4
1607403300000|2020-12-08 04:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1607403900000|2020-12-08 05:05:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1607404800000|2020-12-08 05:20:00|2021.8|2015.8|2023.5|2017.5|2023.5|2017.5|2021.8|2015.8|4
1607405400000|2020-12-08 05:30:00|2023.8|2017.8|2024.5|2018.5|2025|2019|2023.5|2017.5|37
1607405700000|2020-12-08 05:35:00|2024.3|2018.3|2023.9|2017.9|2024.8|2018.8|2023.9|2017.9|16
1607406000000|2020-12-08 05:40:00|2023.8|2017.8|2023|2017|2023.8|2017.8|2022.8|2016.8|10
1607406300000|2020-12-08 05:45:00|2022.9|2016.9|2024|2018|2024|2018|2022.9|2016.9|7
1607406600000|2020-12-08 05:50:00|2023.5|2017.5|2023.1|2017.1|2023.5|2017.5|2023.1|2017.1|2
1607406900000|2020-12-08 05:55:00|2023.3|2017.3|2023.8|2017.8|2024|2018|2023.3|2017.3|3
1607407200000|2020-12-08 06:00:00|2023.6|2017.6|2023.5|2017.5|2023.6|2017.6|2023.5|2017.5|2
1607407500000|2020-12-08 06:05:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|7
1607407800000|2020-12-08 06:10:00|2023.6|2017.6|2024.8|2018.8|2025.3|2019.3|2023.5|2017.5|25
1607408100000|2020-12-08 06:15:00|2025|2019|2023|2017|2025.3|2019.3|2022.9|2016.9|21
1607408400000|2020-12-08 06:20:00|2023.1|2017.1|2020.3|2014.3|2023.1|2017.1|2020.3|2014.3|13
1607408700000|2020-12-08 06:25:00|2020.1|2014.1|2018.3|2012.3|2020.6|2014.6|2018|2012|26
1607409000000|2020-12-08 06:30:00|2018|2012|2018|2012|2018.3|2012.3|2017.5|2011.5|11
1607409300000|2020-12-08 06:35:00|2018.3|2012.3|2018.5|2012.5|2019|2013|2018|2012|12
1607409600000|2020-12-08 06:40:00|2018.3|2012.3|2015.3|2009.3|2018.5|2012.5|2015.3|2009.3|21
1607409900000|2020-12-08 06:45:00|2014.9|2008.9|2015|2009|2015|2009|2013|2007|19
1607410200000|2020-12-08 06:50:00|2015.1|2009.1|2013.4|2007.4|2015.4|2009.4|2013|2007|30
1607410500000|2020-12-08 06:55:00|2013.6|2007.6|2011.5|2005.5|2014.8|2008.8|2011.1|2005.1|29
1607410800000|2020-12-08 07:00:00|2011.8|2005.8|2010.8|2004.8|2013.8|2007.8|2010.6|2004.6|26
1607411100000|2020-12-08 07:05:00|2010.6|2004.6|2010.5|2004.5|2010.6|2004.6|2008.9|2002.9|16
1607411400000|2020-12-08 07:10:00|2010.8|2004.8|2012.4|2006.4|2012.4|2006.4|2010.1|2004.1|18
1607411700000|2020-12-08 07:15:00|2012.1|2006.1|2012.9|2006.9|2012.9|2006.9|2011.1|2005.1|29
1607412000000|2020-12-08 07:20:00|2012.6|2006.6|2014.1|2008.1|2014.1|2008.1|2012.6|2006.6|5
1607412300000|2020-12-08 07:25:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.6|2007.6|3
1607412600000|2020-12-08 07:30:00|2013.6|2007.6|2015.6|2009.6|2016.1|2010.1|2013.6|2007.6|10
1607412900000|2020-12-08 07:35:00|2016.4|2010.4|2015.5|2009.5|2016.6|2010.6|2015.1|2009.1|11
1607413200000|2020-12-08 07:40:00|2015.4|2009.4|2014.5|2008.5|2015.4|2009.4|2014.5|2008.5|16
1607413500000|2020-12-08 07:45:00|2014.8|2008.8|2010.5|2004.5|2014.8|2008.8|2010.4|2004.4|39
1607413800000|2020-12-08 07:50:00|2010.4|2004.4|2012.3|2006.3|2012.3|2006.3|2010.3|2004.3|14
1607414100000|2020-12-08 07:55:00|2012.1|2006.1|2013|2007|2013|2007|2011.3|2005.3|23
1607414400000|2020-12-08 08:00:00|2013.3|2007.3|2011.3|2005.3|2015.8|2009.8|2010|2004|72
1607414700000|2020-12-08 08:05:00|2011|2005|2009.8|2003.8|2011.8|2005.8|2009.3|2003.3|40
1607415000000|2020-12-08 08:10:00|2009.5|2003.5|2010|2004|2010.3|2004.3|2008.3|2002.3|31
1607415300000|2020-12-08 08:15:00|2009.8|2003.8|2012.3|2006.3|2013.5|2007.5|2009.8|2003.8|44
1607415600000|2020-12-08 08:20:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.5|2006.5|13
1607415900000|2020-12-08 08:25:00|2013.5|2007.5|2012.8|2006.8|2014|2008|2011.3|2005.3|31
1607416200000|2020-12-08 08:30:00|2013.5|2007.5|2014.8|2008.8|2015.3|2009.3|2013|2007|15
1607416500000|2020-12-08 08:35:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014|2008|10
1607416800000|2020-12-08 08:40:00|2014.5|2008.5|2016.3|2010.3|2016.3|2010.3|2014.5|2008.5|13
1607417100000|2020-12-08 08:45:00|2016|2010|2015.8|2009.8|2017|2011|2014.5|2008.5|22
1607417400000|2020-12-08 08:50:00|2015.5|2009.5|2016|2010|2016.3|2010.3|2015|2009|25
1607417700000|2020-12-08 08:55:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|3
1607418000000|2020-12-08 09:00:00|2016.5|2010.5|2017.5|2011.5|2018|2012|2016.3|2010.3|24
1607418300000|2020-12-08 09:05:00|2017.8|2011.8|2017.5|2011.5|2018.3|2012.3|2017.3|2011.3|22
1607418600000|2020-12-08 09:10:00|2017.3|2011.3|2015.8|2009.8|2018.3|2012.3|2015.5|2009.5|34
1607418900000|2020-12-08 09:15:00|2016|2010|2015.3|2009.3|2016.8|2010.8|2014.8|2008.8|10
1607419200000|2020-12-08 09:20:00|2015.5|2009.5|2015.8|2009.8|2016|2010|2015.3|2009.3|5
1607419500000|2020-12-08 09:25:00|2015.5|2009.5|2014.3|2008.3|2016.3|2010.3|2014.3|2008.3|25
1607419800000|2020-12-08 09:30:00|2014|2008|2014.3|2008.3|2014.8|2008.8|2013.5|2007.5|21
1607420100000|2020-12-08 09:35:00|2014|2008|2011.3|2005.3|2014|2008|2011.3|2005.3|30
1607420400000|2020-12-08 09:40:00|2011|2005|2009.3|2003.3|2011|2005|2009.3|2003.3|18
1607420700000|2020-12-08 09:45:00|2009.5|2003.5|2009.8|2003.8|2010.5|2004.5|2009.3|2003.3|22
1607421000000|2020-12-08 09:50:00|2009.3|2003.3|2007.4|2001.4|2009.3|2003.3|2007.1|2001.1|15
1607421300000|2020-12-08 09:55:00|2007.6|2001.6|2006.4|2000.4|2007.9|2001.9|2005.9|1999.9|60
1607421600000|2020-12-08 10:00:00|2006.1|2000.1|2005.6|1999.6|2006.9|2000.9|2004.9|1998.9|31
1607421900000|2020-12-08 10:05:00|2005.9|1999.9|2006.4|2000.4|2006.9|2000.9|2005.9|1999.9|7
1607422200000|2020-12-08 10:10:00|2006.6|2000.6|2007.9|2001.9|2007.9|2001.9|2006.1|2000.1|13
1607422500000|2020-12-08 10:15:00|2007.6|2001.6|2007.9|2001.9|2009.1|2003.1|2006.9|2000.9|16
1607422800000|2020-12-08 10:20:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2006.6|2000.6|12
1607423100000|2020-12-08 10:25:00|2008.1|2002.1|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|20
1607423400000|2020-12-08 10:30:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2007.1|2001.1|18
1607423700000|2020-12-08 10:35:00|2008.6|2002.6|2008.3|2002.3|2009.9|2003.9|2008.1|2002.1|15
1607424000000|2020-12-08 10:40:00|2008.5|2002.5|2009.5|2003.5|2009.8|2003.8|2008.3|2002.3|18
1607424300000|2020-12-08 10:45:00|2009.3|2003.3|2008.3|2002.3|2009.8|2003.8|2008.3|2002.3|22
1607424600000|2020-12-08 10:50:00|2008.5|2002.5|2006.5|2000.5|2008.8|2002.8|2006.5|2000.5|11
1607424900000|2020-12-08 10:55:00|2006.3|2000.3|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|17
1607425200000|2020-12-08 11:00:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.5|2001.5|9
1607425500000|2020-12-08 11:05:00|2007.8|2001.8|2007|2001|2007.8|2001.8|2006.3|2000.3|9
1607425800000|2020-12-08 11:10:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2007.3|2001.3|2
1607426100000|2020-12-08 11:15:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2006.8|2000.8|9
1607426400000|2020-12-08 11:20:00|2008|2002|2007.8|2001.8|2008|2002|2007.8|2001.8|6
1607426700000|2020-12-08 11:25:00|2008.3|2002.3|2009.5|2003.5|2009.8|2003.8|2008.3|2002.3|7
1607427000000|2020-12-08 11:30:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1607427300000|2020-12-08 11:35:00|2009.5|2003.5|2010.5|2004.5|2011|2005|2009.5|2003.5|11
1607427600000|2020-12-08 11:40:00|2010.3|2004.3|2011|2005|2011.3|2005.3|2009.8|2003.8|13
1607427900000|2020-12-08 11:45:00|2010.8|2004.8|2009.3|2003.3|2012.5|2006.5|2009|2003|23
1607428200000|2020-12-08 11:50:00|2009.5|2003.5|2011.3|2005.3|2011.8|2005.8|2009.3|2003.3|14
1607428500000|2020-12-08 11:55:00|2011.5|2005.5|2011.3|2005.3|2012|2006|2011.3|2005.3|7
1607428800000|2020-12-08 12:00:00|2011.5|2005.5|2014|2008|2015.3|2009.3|2011.5|2005.5|32
1607429100000|2020-12-08 12:05:00|2013.8|2007.8|2013.3|2007.3|2014|2008|2013|2007|13
1607429400000|2020-12-08 12:10:00|2013.5|2007.5|2013|2007|2014.5|2008.5|2012.5|2006.5|19
1607429700000|2020-12-08 12:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2012.8|2006.8|14
1607430000000|2020-12-08 12:20:00|2013.8|2007.8|2013.8|2007.8|2015|2009|2013|2007|18
1607430300000|2020-12-08 12:25:00|2013.5|2007.5|2012.8|2006.8|2013.5|2007.5|2012.3|2006.3|16
1607430600000|2020-12-08 12:30:00|2012.5|2006.5|2010.5|2004.5|2012.5|2006.5|2009.5|2003.5|30
1607430900000|2020-12-08 12:35:00|2010.8|2004.8|2011.5|2005.5|2011.8|2005.8|2010.8|2004.8|8
1607431200000|2020-12-08 12:40:00|2011.8|2005.8|2013.3|2007.3|2013.5|2007.5|2011.8|2005.8|10
1607431500000|2020-12-08 12:45:00|2013.5|2007.5|2011.8|2005.8|2013.5|2007.5|2011.5|2005.5|24
1607431800000|2020-12-08 12:50:00|2012|2006|2012.8|2006.8|2013.5|2007.5|2012|2006|20
1607432100000|2020-12-08 12:55:00|2012.5|2006.5|2010.8|2004.8|2012.5|2006.5|2008.5|2002.5|58
1607432400000|2020-12-08 13:00:00|2010.5|2004.5|2009.3|2003.3|2011.8|2005.8|2008.8|2002.8|79
1607432700000|2020-12-08 13:05:00|2009.5|2003.5|2005.8|1999.8|2009.5|2003.5|2005.3|1999.3|64
1607433000000|2020-12-08 13:10:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2004.5|1998.5|102
1607433300000|2020-12-08 13:15:00|2006|2000|2010.5|2004.5|2010.5|2004.5|2006|2000|69
1607433600000|2020-12-08 13:20:00|2011|2005|2012.8|2006.8|2013.5|2007.5|2010.5|2004.5|99
1607433900000|2020-12-08 13:25:00|2012.3|2006.3|2013.5|2007.5|2014|2008|2011.3|2005.3|56
1607434200000|2020-12-08 13:30:00|2013.3|2007.3|2010.5|2004.5|2014.5|2008.5|2009.8|2003.8|72
1607434500000|2020-12-08 13:35:00|2010.3|2004.3|2008.8|2002.8|2012.5|2006.5|2008.3|2002.3|79
1607434800000|2020-12-08 13:40:00|2008.5|2002.5|2009|2003|2009.3|2003.3|2007|2001|66
1607435100000|2020-12-08 13:45:00|2008.8|2002.8|2010.5|2004.5|2010.8|2004.8|2008|2002|48
1607435400000|2020-12-08 13:50:00|2010|2004|2011.8|2005.8|2012.3|2006.3|2009.5|2003.5|53
1607435700000|2020-12-08 13:55:00|2012|2006|2008.5|2002.5|2012|2006|2008|2002|60
1607436000000|2020-12-08 14:00:00|2008.3|2002.3|2010.5|2004.5|2010.5|2004.5|2008.3|2002.3|49
1607436300000|2020-12-08 14:05:00|2010.8|2004.8|2011.3|2005.3|2012|2006|2009.5|2003.5|58
1607436600000|2020-12-08 14:10:00|2011|2005|2011.5|2005.5|2012|2006|2010.5|2004.5|45
1607436900000|2020-12-08 14:15:00|2011.3|2005.3|2013|2007|2013|2007|2011.3|2005.3|35
1607437200000|2020-12-08 14:20:00|2013.3|2007.3|2012|2006|2013.5|2007.5|2011.5|2005.5|27
1607437500000|2020-12-08 14:25:00|2012.3|2006.3|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|45
1607437800000|2020-12-08 14:30:00|2013.8|2007.8|2015.3|2009.3|2015.3|2009.3|2013.3|2007.3|50
1607438100000|2020-12-08 14:35:00|2015.8|2009.8|2014.5|2008.5|2017.5|2011.5|2014.5|2008.5|54
1607438400000|2020-12-08 14:40:00|2014|2008|2013|2007|2014.8|2008.8|2013|2007|13
1607438700000|2020-12-08 14:45:00|2012.5|2006.5|2012.5|2006.5|2014.3|2008.3|2012|2006|35
1607439000000|2020-12-08 14:50:00|2012.8|2006.8|2011.5|2005.5|2013|2007|2010.5|2004.5|44
1607439300000|2020-12-08 14:55:00|2011.3|2005.3|2009.8|2003.8|2011.8|2005.8|2009.3|2003.3|34
1607439600000|2020-12-08 15:00:00|2009.5|2003.5|2009.8|2003.8|2012.3|2006.3|2008.3|2002.3|71
1607439900000|2020-12-08 15:05:00|2009.5|2003.5|2012.8|2006.8|2012.8|2006.8|2009|2003|28
1607440200000|2020-12-08 15:10:00|2013.3|2007.3|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|9
1607440500000|2020-12-08 15:15:00|2013|2007|2010.8|2004.8|2013.3|2007.3|2010.3|2004.3|22
1607440800000|2020-12-08 15:20:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010|2004|15
1607441100000|2020-12-08 15:25:00|2011.5|2005.5|2011|2005|2012.3|2006.3|2010.8|2004.8|14
1607441400000|2020-12-08 15:30:00|2011.3|2005.3|2009.8|2003.8|2011.3|2005.3|2008.3|2002.3|42
1607441700000|2020-12-08 15:35:00|2009.5|2003.5|2006.3|2000.3|2009.5|2003.5|2006.3|2000.3|33
1607442000000|2020-12-08 15:40:00|2006|2000|2005.8|1999.8|2008.3|2002.3|2005.5|1999.5|50
1607442300000|2020-12-08 15:45:00|2006|2000|2005|1999|2006.3|2000.3|2004.8|1998.8|48
1607442600000|2020-12-08 15:50:00|2005.3|1999.3|2001|1995|2005.8|1999.8|2000.5|1994.5|52
1607442900000|2020-12-08 15:55:00|2000.8|1994.8|1997|1991|2001.8|1995.8|1997|1991|69
1607443200000|2020-12-08 16:00:00|1996.5|1990.5|1998.8|1992.8|1999.3|1993.3|1996|1990|67
1607443500000|2020-12-08 16:05:00|1998.5|1992.5|1998|1992|2000|1994|1998|1992|32
1607443800000|2020-12-08 16:10:00|1997.8|1991.8|1998|1992|1999.3|1993.3|1996.8|1990.8|32
1607444100000|2020-12-08 16:15:00|1998.3|1992.3|1995.5|1989.5|1999.8|1993.8|1995.5|1989.5|35
1607444400000|2020-12-08 16:20:00|1995.8|1989.8|1995.8|1989.8|1997.5|1991.5|1995.5|1989.5|31
1607444700000|2020-12-08 16:25:00|1996|1990|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|10
1607445000000|2020-12-08 16:30:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1990.3|1984.3|126
1607445300000|2020-12-08 16:35:00|1995.5|1989.5|1997|1991|1997.5|1991.5|1993.8|1987.8|66
1607445600000|2020-12-08 16:40:00|1997.3|1991.3|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|22
1607445900000|2020-12-08 16:45:00|1997.5|1991.5|1999.8|1993.8|2000|1994|1996.3|1990.3|49
1607446200000|2020-12-08 16:50:00|2000|1994|2002.3|1996.3|2003.3|1997.3|2000|1994|72
1607446500000|2020-12-08 16:55:00|2002|1996|2000|1994|2002|1996|1999.5|1993.5|68
1607446800000|2020-12-08 17:00:00|1999.8|1993.8|1998|1992|1999.8|1993.8|1997.8|1991.8|22
1607447100000|2020-12-08 17:05:00|1998.3|1992.3|1996.3|1990.3|1998.3|1992.3|1996.3|1990.3|10
1607447400000|2020-12-08 17:10:00|1996.5|1990.5|1997.3|1991.3|1997.5|1991.5|1996.5|1990.5|8
1607447700000|2020-12-08 17:15:00|1997.8|1991.8|2000.3|1994.3|2000.3|1994.3|1997.8|1991.8|14
1607448000000|2020-12-08 17:20:00|2000.5|1994.5|2001.3|1995.3|2001.5|1995.5|2000.5|1994.5|6
1607448300000|2020-12-08 17:25:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|2000.5|1994.5|4
1607448600000|2020-12-08 17:30:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|4
1607448900000|2020-12-08 17:35:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1607449200000|2020-12-08 17:40:00|2001|1995|2001|1995|2001.3|1995.3|2000.8|1994.8|5
1607449500000|2020-12-08 17:45:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|3
1607449800000|2020-12-08 17:50:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1607450100000|2020-12-08 17:55:00|2001|1995|2001|1995|2001.3|1995.3|2001|1995|3
1607475600000|2020-12-09 01:00:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2006|2000|12
1607475900000|2020-12-09 01:05:00|2006.4|2000.4|2008|2002|2008.6|2002.6|2006.4|2000.4|41
1607476200000|2020-12-09 01:10:00|2008.3|2002.3|2007.5|2001.5|2008.6|2002.6|2007.1|2001.1|15
1607476500000|2020-12-09 01:15:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2005.5|1999.5|30
1607476800000|2020-12-09 01:20:00|2007.3|2001.3|2010|2004|2010.5|2004.5|2007.3|2001.3|36
1607477100000|2020-12-09 01:25:00|2010.3|2004.3|2009.9|2003.9|2010.5|2004.5|2009|2003|18
1607477400000|2020-12-09 01:30:00|2010|2004|2008.4|2002.4|2010|2004|2008.4|2002.4|12
1607477700000|2020-12-09 01:35:00|2008.3|2002.3|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|14
1607478000000|2020-12-09 01:40:00|2006.5|2000.5|2008.6|2002.6|2008.9|2002.9|2006.5|2000.5|22
1607478300000|2020-12-09 01:45:00|2008.9|2002.9|2010|2004|2010|2004|2008.9|2002.9|12
1607478600000|2020-12-09 01:50:00|2009.9|2003.9|2008.9|2002.9|2010.3|2004.3|2008.9|2002.9|16
1607478900000|2020-12-09 01:55:00|2008.6|2002.6|2008.4|2002.4|2008.6|2002.6|2006|2000|12
1607479200000|2020-12-09 02:00:00|2008.3|2002.3|2008.6|2002.6|2008.8|2002.8|2008.1|2002.1|7
1607479500000|2020-12-09 02:05:00|2008.8|2002.8|2009|2003|2010|2004|2008.8|2002.8|18
1607479800000|2020-12-09 02:10:00|2008.8|2002.8|2009.3|2003.3|2010|2004|2008.5|2002.5|21
1607480100000|2020-12-09 02:15:00|2009.6|2003.6|2010.4|2004.4|2010.4|2004.4|2009.5|2003.5|5
1607481000000|2020-12-09 02:30:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2009.9|2003.9|9
1607481300000|2020-12-09 02:35:00|2010.4|2004.4|2009|2003|2010.5|2004.5|2009|2003|21
1607481600000|2020-12-09 02:40:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|8
1607481900000|2020-12-09 02:45:00|2009.1|2003.1|2009.1|2003.1|2009.5|2003.5|2008.8|2002.8|14
1607482200000|2020-12-09 02:50:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.8|2002.8|16
1607482500000|2020-12-09 02:55:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010|2004|19
1607482800000|2020-12-09 03:00:00|2010.5|2004.5|2010.6|2004.6|2011.1|2005.1|2010.5|2004.5|13
1607483100000|2020-12-09 03:05:00|2010.9|2004.9|2010.3|2004.3|2012|2006|2010.3|2004.3|14
1607483400000|2020-12-09 03:10:00|2010.5|2004.5|2010.9|2004.9|2011.1|2005.1|2009.5|2003.5|14
1607483700000|2020-12-09 03:15:00|2011.1|2005.1|2010.3|2004.3|2011.1|2005.1|2009.5|2003.5|18
1607484000000|2020-12-09 03:20:00|2010.5|2004.5|2008.3|2002.3|2010.5|2004.5|2008.1|2002.1|39
1607484300000|2020-12-09 03:25:00|2007.8|2001.8|2010.1|2004.1|2010.4|2004.4|2007.8|2001.8|13
1607484600000|2020-12-09 03:30:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|12
1607484900000|2020-12-09 03:35:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|6
1607485200000|2020-12-09 03:40:00|2010.6|2004.6|2009.9|2003.9|2010.8|2004.8|2009.9|2003.9|4
1607485500000|2020-12-09 03:45:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.6|2003.6|5
1607485800000|2020-12-09 03:50:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1607486100000|2020-12-09 03:55:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|6
1607486400000|2020-12-09 04:00:00|2009.8|2003.8|2009.5|2003.5|2010.1|2004.1|2009.5|2003.5|5
1607486700000|2020-12-09 04:05:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|1
1607487000000|2020-12-09 04:10:00|2009.9|2003.9|2010.4|2004.4|2010.6|2004.6|2009.9|2003.9|8
1607487300000|2020-12-09 04:15:00|2010.3|2004.3|2009.8|2003.8|2010.3|2004.3|2009.5|2003.5|5
1607487900000|2020-12-09 04:25:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.9|2003.9|5
1607488200000|2020-12-09 04:30:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|4
1607488500000|2020-12-09 04:35:00|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|1
1607488800000|2020-12-09 04:40:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|4
1607489100000|2020-12-09 04:45:00|2010.5|2004.5|2010.5|2004.5|2010.8|2004.8|2010.5|2004.5|3
1607489400000|2020-12-09 04:50:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1607490000000|2020-12-09 05:00:00|2010.8|2004.8|2010.6|2004.6|2010.8|2004.8|2010.6|2004.6|2
1607490300000|2020-12-09 05:05:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010.3|2004.3|3
1607490600000|2020-12-09 05:10:00|2010.5|2004.5|2010.1|2004.1|2010.5|2004.5|2010.1|2004.1|3
1607490900000|2020-12-09 05:15:00|2010.3|2004.3|2011|2005|2011.6|2005.6|2010.3|2004.3|7
1607491200000|2020-12-09 05:20:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1607491500000|2020-12-09 05:25:00|2011|2005|2010.1|2004.1|2011|2005|2010.1|2004.1|5
1607491800000|2020-12-09 05:30:00|2010.3|2004.3|2011.9|2005.9|2012.1|2006.1|2010.3|2004.3|17
1607492100000|2020-12-09 05:35:00|2012.1|2006.1|2011.8|2005.8|2012.1|2006.1|2011.4|2005.4|10
1607492400000|2020-12-09 05:40:00|2012.1|2006.1|2011.4|2005.4|2012.1|2006.1|2010.5|2004.5|19
1607492700000|2020-12-09 05:45:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|7
1607493000000|2020-12-09 05:50:00|2012.3|2006.3|2011.3|2005.3|2012.3|2006.3|2011.3|2005.3|7
1607493300000|2020-12-09 05:55:00|2011.1|2005.1|2011.3|2005.3|2011.6|2005.6|2010.5|2004.5|27
1607493600000|2020-12-09 06:00:00|2011.4|2005.4|2015.1|2009.1|2015.3|2009.3|2010.8|2004.8|25
1607493900000|2020-12-09 06:05:00|2015.3|2009.3|2016.3|2010.3|2016.3|2010.3|2015.3|2009.3|9
1607494200000|2020-12-09 06:10:00|2016|2010|2014.8|2008.8|2016|2010|2014|2008|16
1607494500000|2020-12-09 06:15:00|2014.5|2008.5|2015.6|2009.6|2016.3|2010.3|2014.3|2008.3|18
1607494800000|2020-12-09 06:20:00|2016|2010|2018.4|2012.4|2018.6|2012.6|2016|2010|19
1607495100000|2020-12-09 06:25:00|2018.3|2012.3|2020.3|2014.3|2020.3|2014.3|2017.3|2011.3|45
1607495400000|2020-12-09 06:30:00|2020|2014|2018.8|2012.8|2020|2014|2018|2012|35
1607495700000|2020-12-09 06:35:00|2018.5|2012.5|2019|2013|2020.6|2014.6|2018|2012|36
1607496000000|2020-12-09 06:40:00|2018.3|2012.3|2016.5|2010.5|2018.3|2012.3|2015.5|2009.5|45
1607496300000|2020-12-09 06:45:00|2016.3|2010.3|2016.8|2010.8|2017.3|2011.3|2015.5|2009.5|20
1607496600000|2020-12-09 06:50:00|2016.6|2010.6|2012|2006|2016.6|2010.6|2011.8|2005.8|45
1607496900000|2020-12-09 06:55:00|2011.8|2005.8|2010.3|2004.3|2012|2006|2009.9|2003.9|60
1607497200000|2020-12-09 07:00:00|2010.8|2004.8|2012.3|2006.3|2013|2007|2010.8|2004.8|16
1607497500000|2020-12-09 07:05:00|2011.8|2005.8|2013|2007|2013|2007|2011.4|2005.4|12
1607497800000|2020-12-09 07:10:00|2012.8|2006.8|2012.6|2006.6|2012.8|2006.8|2011.5|2005.5|9
1607498100000|2020-12-09 07:15:00|2012.5|2006.5|2012.8|2006.8|2014.5|2008.5|2012.5|2006.5|15
1607498400000|2020-12-09 07:20:00|2012.5|2006.5|2013|2007|2013.6|2007.6|2012|2006|13
1607498700000|2020-12-09 07:25:00|2013.3|2007.3|2013.4|2007.4|2013.6|2007.6|2012.9|2006.9|11
1607499000000|2020-12-09 07:30:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.5|2006.5|12
1607499300000|2020-12-09 07:35:00|2012.6|2006.6|2011.5|2005.5|2012.6|2006.6|2011|2005|23
1607499600000|2020-12-09 07:40:00|2011.3|2005.3|2012.3|2006.3|2012.8|2006.8|2011|2005|8
1607499900000|2020-12-09 07:45:00|2012.5|2006.5|2012.3|2006.3|2012.8|2006.8|2012.3|2006.3|8
1607500200000|2020-12-09 07:50:00|2012|2006|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|15
1607500500000|2020-12-09 07:55:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|25
1607500800000|2020-12-09 08:00:00|2013|2007|2014.5|2008.5|2016.8|2010.8|2013|2007|73
1607501100000|2020-12-09 08:05:00|2014.3|2008.3|2017.5|2011.5|2017.8|2011.8|2013.8|2007.8|48
1607501400000|2020-12-09 08:10:00|2017.3|2011.3|2016.8|2010.8|2018.5|2012.5|2015.3|2009.3|39
1607501700000|2020-12-09 08:15:00|2016.5|2010.5|2017.3|2011.3|2018|2012|2015.5|2009.5|34
1607502000000|2020-12-09 08:20:00|2017|2011|2016.3|2010.3|2017|2011|2014.8|2008.8|47
1607502300000|2020-12-09 08:25:00|2016.5|2010.5|2017.3|2011.3|2018.8|2012.8|2015.3|2009.3|41
1607502600000|2020-12-09 08:30:00|2017|2011|2016.3|2010.3|2017.3|2011.3|2015.3|2009.3|22
1607502900000|2020-12-09 08:35:00|2016.5|2010.5|2017.3|2011.3|2017.5|2011.5|2016|2010|23
1607503200000|2020-12-09 08:40:00|2017|2011|2016.3|2010.3|2017|2011|2016.3|2010.3|8
1607503500000|2020-12-09 08:45:00|2016.5|2010.5|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|17
1607503800000|2020-12-09 08:50:00|2017.8|2011.8|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|11
1607504100000|2020-12-09 08:55:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2020|2014|25
1607504400000|2020-12-09 09:00:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2020.8|2014.8|18
1607504700000|2020-12-09 09:05:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2019.8|2013.8|15
1607505000000|2020-12-09 09:10:00|2020.5|2014.5|2020.8|2014.8|2021.3|2015.3|2020|2014|15
1607505300000|2020-12-09 09:15:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2020.8|2014.8|7
1607505600000|2020-12-09 09:20:00|2022|2016|2021.8|2015.8|2022.3|2016.3|2020.8|2014.8|12
1607505900000|2020-12-09 09:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|15
1607506200000|2020-12-09 09:30:00|2023|2017|2026|2020|2026.3|2020.3|2023|2017|32
1607506500000|2020-12-09 09:35:00|2026.3|2020.3|2027.3|2021.3|2028|2022|2026.3|2020.3|31
1607506800000|2020-12-09 09:40:00|2027|2021|2028.8|2022.8|2030.5|2024.5|2026.8|2020.8|26
1607507100000|2020-12-09 09:45:00|2029|2023|2029.5|2023.5|2030.3|2024.3|2028|2022|20
1607507400000|2020-12-09 09:50:00|2030|2024|2025.8|2019.8|2030.3|2024.3|2025.8|2019.8|39
1607507700000|2020-12-09 09:55:00|2026|2020|2027|2021|2027.5|2021.5|2026|2020|24
1607508000000|2020-12-09 10:00:00|2027.3|2021.3|2025.3|2019.3|2027.8|2021.8|2025.3|2019.3|17
1607508300000|2020-12-09 10:05:00|2025.5|2019.5|2026.5|2020.5|2027|2021|2025|2019|19
1607508600000|2020-12-09 10:10:00|2027|2021|2026.5|2020.5|2027.3|2021.3|2026|2020|17
1607508900000|2020-12-09 10:15:00|2026.8|2020.8|2028|2022|2028.8|2022.8|2026|2020|15
1607509200000|2020-12-09 10:20:00|2027.8|2021.8|2027.3|2021.3|2028.5|2022.5|2027|2021|19
1607509500000|2020-12-09 10:25:00|2027.5|2021.5|2028.8|2022.8|2029|2023|2027.5|2021.5|13
1607509800000|2020-12-09 10:30:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2027.5|2021.5|14
1607510100000|2020-12-09 10:35:00|2029|2023|2028.8|2022.8|2029.5|2023.5|2028.8|2022.8|10
1607510400000|2020-12-09 10:40:00|2029|2023|2028.3|2022.3|2029.8|2023.8|2028|2022|19
1607510700000|2020-12-09 10:45:00|2028|2022|2027.3|2021.3|2028|2022|2026.8|2020.8|13
1607511000000|2020-12-09 10:50:00|2027|2021|2027.3|2021.3|2027.8|2021.8|2026.8|2020.8|22
1607511300000|2020-12-09 10:55:00|2027.5|2021.5|2028.3|2022.3|2029.3|2023.3|2027.5|2021.5|14
1607511600000|2020-12-09 11:00:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|12
1607511900000|2020-12-09 11:05:00|2028.5|2022.5|2028.3|2022.3|2029.5|2023.5|2028.3|2022.3|19
1607512200000|2020-12-09 11:10:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|13
1607512500000|2020-12-09 11:15:00|2028|2022|2027.5|2021.5|2028|2022|2027.3|2021.3|11
1607512800000|2020-12-09 11:20:00|2027.8|2021.8|2028.3|2022.3|2028.3|2022.3|2027.8|2021.8|2
1607513100000|2020-12-09 11:25:00|2028.5|2022.5|2029.8|2023.8|2029.8|2023.8|2028.3|2022.3|8
1607513400000|2020-12-09 11:30:00|2029.5|2023.5|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|26
1607513700000|2020-12-09 11:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|15
1607514000000|2020-12-09 11:40:00|2027.5|2021.5|2026.8|2020.8|2027.5|2021.5|2026.8|2020.8|20
1607514300000|2020-12-09 11:45:00|2027|2021|2027.3|2021.3|2027.5|2021.5|2026.8|2020.8|22
1607514600000|2020-12-09 11:50:00|2027.5|2021.5|2027.8|2021.8|2028.3|2022.3|2027.5|2021.5|11
1607514900000|2020-12-09 11:55:00|2028.3|2022.3|2028.3|2022.3|2029|2023|2027.8|2021.8|14
1607515200000|2020-12-09 12:00:00|2028|2022|2026.8|2020.8|2028|2022|2026.8|2020.8|21
1607515500000|2020-12-09 12:05:00|2026.5|2020.5|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|12
1607515800000|2020-12-09 12:10:00|2027|2021|2027|2021|2027.3|2021.3|2026.8|2020.8|6
1607516100000|2020-12-09 12:15:00|2026.8|2020.8|2028|2022|2028|2022|2026.8|2020.8|5
1607516400000|2020-12-09 12:20:00|2028.3|2022.3|2029|2023|2030.3|2024.3|2027.8|2021.8|17
1607516700000|2020-12-09 12:25:00|2029.3|2023.3|2028.8|2022.8|2030|2024|2028.3|2022.3|17
1607517000000|2020-12-09 12:30:00|2028|2022|2026.8|2020.8|2028|2022|2026.8|2020.8|15
1607517300000|2020-12-09 12:35:00|2027|2021|2028|2022|2028.3|2022.3|2026.8|2020.8|13
1607517600000|2020-12-09 12:40:00|2028.3|2022.3|2029.3|2023.3|2030|2024|2028.3|2022.3|9
1607517900000|2020-12-09 12:45:00|2029|2023|2027.8|2021.8|2029|2023|2027.8|2021.8|10
1607518200000|2020-12-09 12:50:00|2027.5|2021.5|2030.3|2024.3|2030.3|2024.3|2027.5|2021.5|15
1607518500000|2020-12-09 12:55:00|2030|2024|2031.3|2025.3|2031.3|2025.3|2029|2023|59
1607518800000|2020-12-09 13:00:00|2031|2025|2036.5|2030.5|2036.5|2030.5|2030.8|2024.8|69
1607519100000|2020-12-09 13:05:00|2037|2031|2041.5|2035.5|2041.5|2035.5|2036.3|2030.3|97
1607519400000|2020-12-09 13:10:00|2041.3|2035.3|2042.5|2036.5|2043|2037|2041|2035|53
1607519700000|2020-12-09 13:15:00|2042.8|2036.8|2041.3|2035.3|2044.3|2038.3|2041.3|2035.3|78
1607520000000|2020-12-09 13:20:00|2041|2035|2039|2033|2042|2036|2039|2033|79
1607520300000|2020-12-09 13:25:00|2039.3|2033.3|2042|2036|2042.3|2036.3|2039|2033|55
1607520600000|2020-12-09 13:30:00|2041.8|2035.8|2042.8|2036.8|2042.8|2036.8|2040.3|2034.3|44
1607520900000|2020-12-09 13:35:00|2043|2037|2044.3|2038.3|2044.8|2038.8|2043|2037|44
1607521200000|2020-12-09 13:40:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.3|2038.3|34
1607521500000|2020-12-09 13:45:00|2044.5|2038.5|2045|2039|2045.5|2039.5|2043.5|2037.5|71
1607521800000|2020-12-09 13:50:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|25
1607522100000|2020-12-09 13:55:00|2045|2039|2045.8|2039.8|2049.8|2043.8|2045|2039|83
1607522400000|2020-12-09 14:00:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2044.5|2038.5|43
1607522700000|2020-12-09 14:05:00|2044.8|2038.8|2044.5|2038.5|2045.5|2039.5|2043.8|2037.8|24
1607523000000|2020-12-09 14:10:00|2044.8|2038.8|2045.5|2039.5|2045.8|2039.8|2044.8|2038.8|34
1607523300000|2020-12-09 14:15:00|2045.3|2039.3|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|47
1607523600000|2020-12-09 14:20:00|2045|2039|2043.8|2037.8|2045.3|2039.3|2043.8|2037.8|32
1607523900000|2020-12-09 14:25:00|2044|2038|2044|2038|2044.5|2038.5|2043.8|2037.8|19
1607524200000|2020-12-09 14:30:00|2044.3|2038.3|2042|2036|2045.8|2039.8|2042|2036|36
1607524500000|2020-12-09 14:35:00|2041.8|2035.8|2040.5|2034.5|2042|2036|2039.3|2033.3|65
1607524800000|2020-12-09 14:40:00|2040.3|2034.3|2040.8|2034.8|2041.3|2035.3|2040|2034|30
1607525100000|2020-12-09 14:45:00|2041|2035|2041.8|2035.8|2042|2036|2041|2035|39
1607525400000|2020-12-09 14:50:00|2041.5|2035.5|2041.8|2035.8|2042.3|2036.3|2040.5|2034.5|43
1607525700000|2020-12-09 14:55:00|2042|2036|2038.3|2032.3|2042|2036|2036.8|2030.8|63
1607526000000|2020-12-09 15:00:00|2037.8|2031.8|2037.8|2031.8|2038.5|2032.5|2036.5|2030.5|52
1607526300000|2020-12-09 15:05:00|2038|2032|2040.5|2034.5|2040.8|2034.8|2038|2032|42
1607526600000|2020-12-09 15:10:00|2039.8|2033.8|2040.3|2034.3|2040.8|2034.8|2038.8|2032.8|19
1607526900000|2020-12-09 15:15:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040|2034|10
1607527200000|2020-12-09 15:20:00|2040|2034|2041.5|2035.5|2042|2036|2040|2034|12
1607527500000|2020-12-09 15:25:00|2041.3|2035.3|2042.5|2036.5|2042.5|2036.5|2040|2034|33
1607527800000|2020-12-09 15:30:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.3|2035.3|22
1607528100000|2020-12-09 15:35:00|2042|2036|2039|2033|2042.3|2036.3|2036.8|2030.8|63
1607528400000|2020-12-09 15:40:00|2039.3|2033.3|2040.3|2034.3|2040.8|2034.8|2038.3|2032.3|33
1607528700000|2020-12-09 15:45:00|2040.5|2034.5|2043.8|2037.8|2044.3|2038.3|2040|2034|28
1607529000000|2020-12-09 15:50:00|2043.5|2037.5|2042.8|2036.8|2044.3|2038.3|2042.3|2036.3|40
1607529300000|2020-12-09 15:55:00|2043|2037|2043|2037|2043.3|2037.3|2041.8|2035.8|18
1607529600000|2020-12-09 16:00:00|2042.8|2036.8|2040.3|2034.3|2042.8|2036.8|2038.8|2032.8|34
1607529900000|2020-12-09 16:05:00|2040.5|2034.5|2041.8|2035.8|2042.8|2036.8|2039.3|2033.3|43
1607530200000|2020-12-09 16:10:00|2042|2036|2041.3|2035.3|2043|2037|2041|2035|23
1607530500000|2020-12-09 16:15:00|2041.5|2035.5|2040.8|2034.8|2042|2036|2040.5|2034.5|40
1607530800000|2020-12-09 16:20:00|2040.5|2034.5|2040.5|2034.5|2041.5|2035.5|2038.8|2032.8|53
1607531100000|2020-12-09 16:25:00|2040.8|2034.8|2038|2032|2041|2035|2037.3|2031.3|38
1607531400000|2020-12-09 16:30:00|2037.8|2031.8|2037.8|2031.8|2039.8|2033.8|2037|2031|105
1607531700000|2020-12-09 16:35:00|2038|2032|2038.5|2032.5|2040|2034|2037.8|2031.8|41
1607532000000|2020-12-09 16:40:00|2038.3|2032.3|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|19
1607532300000|2020-12-09 16:45:00|2038.5|2032.5|2037.5|2031.5|2038.8|2032.8|2036.8|2030.8|41
1607532600000|2020-12-09 16:50:00|2037.3|2031.3|2037.8|2031.8|2038.3|2032.3|2037|2031|13
1607532900000|2020-12-09 16:55:00|2037.3|2031.3|2038.3|2032.3|2038.3|2032.3|2037|2031|18
1607533200000|2020-12-09 17:00:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1607533500000|2020-12-09 17:05:00|2039|2033|2040.8|2034.8|2040.8|2034.8|2038.8|2032.8|12
1607533800000|2020-12-09 17:10:00|2040.5|2034.5|2041.3|2035.3|2041.3|2035.3|2039.8|2033.8|9
1607534100000|2020-12-09 17:15:00|2041|2035|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|12
1607534400000|2020-12-09 17:20:00|2039.5|2033.5|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|8
1607534700000|2020-12-09 17:25:00|2040.3|2034.3|2040.8|2034.8|2041.5|2035.5|2040.3|2034.3|8
1607535000000|2020-12-09 17:30:00|2040.5|2034.5|2040.8|2034.8|2041|2035|2040.3|2034.3|8
1607535300000|2020-12-09 17:35:00|2041|2035|2042.8|2036.8|2042.8|2036.8|2041|2035|24
1607535900000|2020-12-09 17:45:00|2042.5|2036.5|2043.3|2037.3|2043.5|2037.5|2041.8|2035.8|12
1607536200000|2020-12-09 17:50:00|2043|2037|2042.5|2036.5|2043|2037|2042.3|2036.3|5
1607536500000|2020-12-09 17:55:00|2042.3|2036.3|2042|2036|2042.5|2036.5|2041.8|2035.8|7
1607562000000|2020-12-10 01:00:00|2037.4|2031.4|2037.9|2031.9|2038.5|2032.5|2037.3|2031.3|33
1607562300000|2020-12-10 01:05:00|2038.3|2032.3|2036.3|2030.3|2038.3|2032.3|2035.4|2029.4|24
1607562600000|2020-12-10 01:10:00|2036.4|2030.4|2038.4|2032.4|2038.5|2032.5|2036.3|2030.3|20
1607562900000|2020-12-10 01:15:00|2038.3|2032.3|2039.5|2033.5|2040.8|2034.8|2038.3|2032.3|44
1607563200000|2020-12-10 01:20:00|2039.8|2033.8|2042.1|2036.1|2042.6|2036.6|2039.4|2033.4|22
1607563500000|2020-12-10 01:25:00|2042.3|2036.3|2041.1|2035.1|2042.8|2036.8|2041.1|2035.1|33
1607563800000|2020-12-10 01:30:00|2041.3|2035.3|2040.8|2034.8|2042|2036|2040.6|2034.6|17
1607564100000|2020-12-10 01:35:00|2041|2035|2042|2036|2043.5|2037.5|2040.9|2034.9|47
1607564400000|2020-12-10 01:40:00|2042.3|2036.3|2044.5|2038.5|2045|2039|2042.3|2036.3|35
1607564700000|2020-12-10 01:45:00|2044.8|2038.8|2045.5|2039.5|2045.8|2039.8|2044.3|2038.3|25
1607565000000|2020-12-10 01:50:00|2045.8|2039.8|2044|2038|2046|2040|2043|2037|53
1607565300000|2020-12-10 01:55:00|2043.8|2037.8|2043.3|2037.3|2044|2038|2042|2036|49
1607565600000|2020-12-10 02:00:00|2043|2037|2042.3|2036.3|2043|2037|2040.5|2034.5|33
1607565900000|2020-12-10 02:05:00|2042|2036|2043.8|2037.8|2044.1|2038.1|2042|2036|16
1607566200000|2020-12-10 02:10:00|2044|2038|2044|2038|2045|2039|2043.5|2037.5|18
1607566500000|2020-12-10 02:15:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2043.5|2037.5|3
1607566800000|2020-12-10 02:20:00|2043.4|2037.4|2043.1|2037.1|2043.5|2037.5|2043.1|2037.1|10
1607567100000|2020-12-10 02:25:00|2043|2037|2042.9|2036.9|2043|2037|2042|2036|16
1607567400000|2020-12-10 02:30:00|2043|2037|2043.4|2037.4|2043.4|2037.4|2042.1|2036.1|21
1607567700000|2020-12-10 02:35:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|15
1607568000000|2020-12-10 02:40:00|2045.1|2039.1|2046|2040|2046.6|2040.6|2044.5|2038.5|36
1607568300000|2020-12-10 02:45:00|2046.3|2040.3|2046.1|2040.1|2046.3|2040.3|2046|2040|6
1607568600000|2020-12-10 02:50:00|2046.4|2040.4|2046|2040|2047.8|2041.8|2045.9|2039.9|16
1607568900000|2020-12-10 02:55:00|2045.9|2039.9|2043.5|2037.5|2047.5|2041.5|2043.5|2037.5|32
1607569200000|2020-12-10 03:00:00|2043.8|2037.8|2042.1|2036.1|2044.1|2038.1|2041.9|2035.9|17
1607569500000|2020-12-10 03:05:00|2042.3|2036.3|2043.5|2037.5|2043.9|2037.9|2041.9|2035.9|30
1607569800000|2020-12-10 03:10:00|2043.8|2037.8|2043.5|2037.5|2044.6|2038.6|2043.5|2037.5|8
1607570100000|2020-12-10 03:15:00|2043.8|2037.8|2045.1|2039.1|2045.1|2039.1|2043.5|2037.5|22
1607570400000|2020-12-10 03:20:00|2045.3|2039.3|2044.6|2038.6|2045.5|2039.5|2044.6|2038.6|14
1607570700000|2020-12-10 03:25:00|2044.8|2038.8|2043.9|2037.9|2045|2039|2043.8|2037.8|14
1607571000000|2020-12-10 03:30:00|2044.1|2038.1|2043.8|2037.8|2044.1|2038.1|2043.8|2037.8|3
1607571900000|2020-12-10 03:45:00|2043.3|2037.3|2042.4|2036.4|2043.3|2037.3|2042.4|2036.4|2
1607572200000|2020-12-10 03:50:00|2043|2037|2043.1|2037.1|2043.3|2037.3|2042.9|2036.9|6
1607572500000|2020-12-10 03:55:00|2043.3|2037.3|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|2
1607572800000|2020-12-10 04:00:00|2043.8|2037.8|2043.5|2037.5|2044|2038|2043.5|2037.5|4
1607573400000|2020-12-10 04:10:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|2
1607575500000|2020-12-10 04:45:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1607575800000|2020-12-10 04:50:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1607576100000|2020-12-10 04:55:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1607576400000|2020-12-10 05:00:00|2044.8|2038.8|2045.1|2039.1|2045.1|2039.1|2044.6|2038.6|6
1607576700000|2020-12-10 05:05:00|2045|2039|2044.6|2038.6|2045|2039|2044.6|2038.6|3
1607577300000|2020-12-10 05:15:00|2044.4|2038.4|2044.3|2038.3|2044.4|2038.4|2044.3|2038.3|2
1607577600000|2020-12-10 05:20:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1607577900000|2020-12-10 05:25:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044|2038|4
1607578200000|2020-12-10 05:30:00|2044.4|2038.4|2048.3|2042.3|2048.6|2042.6|2044.4|2038.4|69
1607578500000|2020-12-10 05:35:00|2048.4|2042.4|2048|2042|2048.9|2042.9|2047.8|2041.8|20
1607578800000|2020-12-10 05:40:00|2047.8|2041.8|2046.3|2040.3|2048|2042|2046.1|2040.1|41
1607579100000|2020-12-10 05:45:00|2046.5|2040.5|2044.9|2038.9|2046.8|2040.8|2044.1|2038.1|35
1607579400000|2020-12-10 05:50:00|2044.6|2038.6|2044.9|2038.9|2045.3|2039.3|2044.6|2038.6|15
1607579700000|2020-12-10 05:55:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1607580000000|2020-12-10 06:00:00|2044.6|2038.6|2046.5|2040.5|2046.5|2040.5|2044.4|2038.4|27
1607580300000|2020-12-10 06:05:00|2046.6|2040.6|2047.3|2041.3|2049.3|2043.3|2046.5|2040.5|53
1607580600000|2020-12-10 06:10:00|2047.4|2041.4|2050|2044|2050|2044|2047|2041|62
1607580900000|2020-12-10 06:15:00|2049.8|2043.8|2048.3|2042.3|2050|2044|2047.8|2041.8|24
1607581200000|2020-12-10 06:20:00|2048.6|2042.6|2049.6|2043.6|2049.8|2043.8|2048.6|2042.6|27
1607581500000|2020-12-10 06:25:00|2049.8|2043.8|2050.1|2044.1|2050.1|2044.1|2048|2042|20
1607581800000|2020-12-10 06:30:00|2049.9|2043.9|2050|2044|2050.6|2044.6|2048.9|2042.9|39
1607582100000|2020-12-10 06:35:00|2050.3|2044.3|2050.6|2044.6|2051.1|2045.1|2050.3|2044.3|9
1607582400000|2020-12-10 06:40:00|2050.5|2044.5|2050.1|2044.1|2050.5|2044.5|2049.9|2043.9|6
1607582700000|2020-12-10 06:45:00|2050.3|2044.3|2049.5|2043.5|2050.3|2044.3|2048.5|2042.5|16
1607583000000|2020-12-10 06:50:00|2049.4|2043.4|2048.3|2042.3|2049.6|2043.6|2048.3|2042.3|13
1607583300000|2020-12-10 06:55:00|2048|2042|2048.3|2042.3|2048.3|2042.3|2046.9|2040.9|23
1607583600000|2020-12-10 07:00:00|2047.8|2041.8|2049.8|2043.8|2049.9|2043.9|2047.5|2041.5|17
1607583900000|2020-12-10 07:05:00|2049.9|2043.9|2050.4|2044.4|2050.6|2044.6|2049.8|2043.8|12
1607584200000|2020-12-10 07:10:00|2050.3|2044.3|2051.1|2045.1|2051.5|2045.5|2047.9|2041.9|24
1607584500000|2020-12-10 07:15:00|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2049.8|2043.8|11
1607585100000|2020-12-10 07:25:00|2050|2044|2048.8|2042.8|2050|2044|2048.8|2042.8|5
1607585400000|2020-12-10 07:30:00|2048.9|2042.9|2049.3|2043.3|2049.8|2043.8|2048.9|2042.9|6
1607585700000|2020-12-10 07:35:00|2049.5|2043.5|2050.1|2044.1|2050.3|2044.3|2049.1|2043.1|30
1607586000000|2020-12-10 07:40:00|2049.9|2043.9|2046.3|2040.3|2049.9|2043.9|2046.3|2040.3|33
1607586300000|2020-12-10 07:45:00|2046.5|2040.5|2048.8|2042.8|2048.8|2042.8|2046.3|2040.3|11
1607586600000|2020-12-10 07:50:00|2049|2043|2049.3|2043.3|2049.3|2043.3|2048.8|2042.8|5
1607586900000|2020-12-10 07:55:00|2049|2043|2050|2044|2050|2044|2048.8|2042.8|17
1607587200000|2020-12-10 08:00:00|2050.3|2044.3|2050.8|2044.8|2051.3|2045.3|2048.8|2042.8|30
1607587500000|2020-12-10 08:05:00|2050.5|2044.5|2050|2044|2051.3|2045.3|2049.8|2043.8|33
1607587800000|2020-12-10 08:10:00|2050.3|2044.3|2050.3|2044.3|2051|2045|2049|2043|15
1607588100000|2020-12-10 08:15:00|2050|2044|2047.5|2041.5|2050.3|2044.3|2047|2041|20
1607588400000|2020-12-10 08:20:00|2047.3|2041.3|2048.8|2042.8|2049|2043|2047.3|2041.3|19
1607588700000|2020-12-10 08:25:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2047.8|2041.8|33
1607589000000|2020-12-10 08:30:00|2049.5|2043.5|2050.8|2044.8|2051.3|2045.3|2049.5|2043.5|15
1607589300000|2020-12-10 08:35:00|2050.5|2044.5|2048.5|2042.5|2050.5|2044.5|2048.3|2042.3|17
1607589600000|2020-12-10 08:40:00|2048.8|2042.8|2049.3|2043.3|2049.8|2043.8|2048.8|2042.8|16
1607589900000|2020-12-10 08:45:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|8
1607590200000|2020-12-10 08:50:00|2050|2044|2049.8|2043.8|2051|2045|2049.8|2043.8|9
1607590500000|2020-12-10 08:55:00|2049.5|2043.5|2051.3|2045.3|2051.3|2045.3|2049.5|2043.5|5
1607590800000|2020-12-10 09:00:00|2051|2045|2048|2042|2051|2045|2047.3|2041.3|49
1607591100000|2020-12-10 09:05:00|2048.3|2042.3|2047|2041|2048.3|2042.3|2046.8|2040.8|34
1607591400000|2020-12-10 09:10:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|18
1607591700000|2020-12-10 09:15:00|2047.8|2041.8|2048.3|2042.3|2048.3|2042.3|2047.5|2041.5|15
1607592300000|2020-12-10 09:25:00|2048|2042|2048.8|2042.8|2049|2043|2047.3|2041.3|17
1607592600000|2020-12-10 09:30:00|2049|2043|2047.8|2041.8|2049|2043|2046.5|2040.5|24
1607592900000|2020-12-10 09:35:00|2048.3|2042.3|2048|2042|2048.8|2042.8|2047.3|2041.3|18
1607593200000|2020-12-10 09:40:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|10
1607593500000|2020-12-10 09:45:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047.3|2041.3|14
1607593800000|2020-12-10 09:50:00|2048|2042|2049|2043|2049|2043|2048|2042|5
1607594100000|2020-12-10 09:55:00|2048.8|2042.8|2047.8|2041.8|2048.8|2042.8|2047.8|2041.8|5
1607594400000|2020-12-10 10:00:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2046.8|2040.8|5
1607594700000|2020-12-10 10:05:00|2048|2042|2047.3|2041.3|2048.8|2042.8|2047|2041|17
1607595000000|2020-12-10 10:10:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1607595300000|2020-12-10 10:15:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|4
1607595600000|2020-12-10 10:20:00|2048|2042|2048.5|2042.5|2048.8|2042.8|2048|2042|4
1607595900000|2020-12-10 10:25:00|2048.8|2042.8|2048.8|2042.8|2049|2043|2048.8|2042.8|3
1607596200000|2020-12-10 10:30:00|2048.5|2042.5|2047|2041|2048.5|2042.5|2046.3|2040.3|9
1607596500000|2020-12-10 10:35:00|2047.3|2041.3|2046.3|2040.3|2047.5|2041.5|2046.3|2040.3|12
1607596800000|2020-12-10 10:40:00|2046.5|2040.5|2047|2041|2047|2041|2046.5|2040.5|3
1607597100000|2020-12-10 10:45:00|2046.8|2040.8|2048.3|2042.3|2048.3|2042.3|2046.8|2040.8|7
1607597400000|2020-12-10 10:50:00|2048.5|2042.5|2047.8|2041.8|2048.8|2042.8|2047.8|2041.8|6
1607597700000|2020-12-10 10:55:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|4
1607598000000|2020-12-10 11:00:00|2047|2041|2047.8|2041.8|2048|2042|2046.8|2040.8|8
1607598600000|2020-12-10 11:10:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2048.5|2042.5|3
1607598900000|2020-12-10 11:15:00|2049|2043|2051|2045|2051|2045|2049|2043|7
1607599200000|2020-12-10 11:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1607599500000|2020-12-10 11:25:00|2051|2045|2051.5|2045.5|2052.5|2046.5|2051|2045|10
1607599800000|2020-12-10 11:30:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050|2044|10
1607600100000|2020-12-10 11:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049|2043|9
1607600400000|2020-12-10 11:40:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1607600700000|2020-12-10 11:45:00|2050.3|2044.3|2050|2044|2050.5|2044.5|2049.8|2043.8|14
1607601000000|2020-12-10 11:50:00|2049.8|2043.8|2049|2043|2050|2044|2048.8|2042.8|12
1607601300000|2020-12-10 11:55:00|2048.8|2042.8|2049.3|2043.3|2049.3|2043.3|2048.8|2042.8|6
1607601600000|2020-12-10 12:00:00|2049|2043|2049|2043|2049.3|2043.3|2047.8|2041.8|15
1607601900000|2020-12-10 12:05:00|2048.8|2042.8|2048.8|2042.8|2049.5|2043.5|2048.8|2042.8|12
1607602200000|2020-12-10 12:10:00|2049|2043|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|13
1607602500000|2020-12-10 12:15:00|2049.3|2043.3|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|7
1607602800000|2020-12-10 12:20:00|2050|2044|2050|2044|2050.3|2044.3|2049.5|2043.5|11
1607603100000|2020-12-10 12:25:00|2049.8|2043.8|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|7
1607603400000|2020-12-10 12:30:00|2049|2043|2047.3|2041.3|2049|2043|2046.3|2040.3|22
1607603700000|2020-12-10 12:35:00|2047|2041|2048.8|2042.8|2049|2043|2047|2041|13
1607604000000|2020-12-10 12:40:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2048|2042|7
1607604300000|2020-12-10 12:45:00|2048.3|2042.3|2048.8|2042.8|2050.5|2044.5|2048|2042|34
1607604600000|2020-12-10 12:50:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2046.3|2040.3|33
1607604900000|2020-12-10 12:55:00|2047.3|2041.3|2045|2039|2047.3|2041.3|2043.8|2037.8|89
1607605200000|2020-12-10 13:00:00|2045.3|2039.3|2048.3|2042.3|2048.8|2042.8|2044.8|2038.8|58
1607605500000|2020-12-10 13:05:00|2048|2042|2047.5|2041.5|2048.3|2042.3|2046.8|2040.8|32
1607605800000|2020-12-10 13:10:00|2047.8|2041.8|2050|2044|2050.3|2044.3|2047.8|2041.8|43
1607606100000|2020-12-10 13:15:00|2049.8|2043.8|2051.5|2045.5|2052.5|2046.5|2049.8|2043.8|44
1607606400000|2020-12-10 13:20:00|2051.8|2045.8|2052.8|2046.8|2053.5|2047.5|2051|2045|51
1607606700000|2020-12-10 13:25:00|2052.5|2046.5|2052.3|2046.3|2052.5|2046.5|2050.3|2044.3|70
1607607000000|2020-12-10 13:30:00|2052|2046|2051|2045|2052|2046|2049.8|2043.8|45
1607607300000|2020-12-10 13:35:00|2050.8|2044.8|2054.8|2048.8|2056|2050|2050.8|2044.8|98
1607607600000|2020-12-10 13:40:00|2054.5|2048.5|2057.3|2051.3|2057.5|2051.5|2054.5|2048.5|74
1607607900000|2020-12-10 13:45:00|2056.8|2050.8|2060.8|2054.8|2060.8|2054.8|2056.8|2050.8|64
1607608200000|2020-12-10 13:50:00|2061|2055|2061.3|2055.3|2061.5|2055.5|2059.3|2053.3|67
1607608500000|2020-12-10 13:55:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2059.3|2053.3|69
1607608800000|2020-12-10 14:00:00|2061.8|2055.8|2059.8|2053.8|2062.8|2056.8|2059.5|2053.5|134
1607609100000|2020-12-10 14:05:00|2060|2054|2063.3|2057.3|2063.3|2057.3|2059.3|2053.3|78
1607609400000|2020-12-10 14:10:00|2063.5|2057.5|2062.3|2056.3|2064.5|2058.5|2062|2056|94
1607609700000|2020-12-10 14:15:00|2062.5|2056.5|2061.3|2055.3|2063.3|2057.3|2061|2055|70
1607610000000|2020-12-10 14:20:00|2061.5|2055.5|2059.8|2053.8|2061.5|2055.5|2059.8|2053.8|57
1607610300000|2020-12-10 14:25:00|2059.5|2053.5|2056.8|2050.8|2060.3|2054.3|2056.8|2050.8|55
1607610600000|2020-12-10 14:30:00|2057|2051|2055.8|2049.8|2057.3|2051.3|2055.3|2049.3|75
1607610900000|2020-12-10 14:35:00|2056|2050|2057.8|2051.8|2058.3|2052.3|2056|2050|50
1607611200000|2020-12-10 14:40:00|2058.3|2052.3|2058|2052|2058.5|2052.5|2056|2050|47
1607611500000|2020-12-10 14:45:00|2058.5|2052.5|2059.8|2053.8|2060.8|2054.8|2058.3|2052.3|71
1607611800000|2020-12-10 14:50:00|2060|2054|2057.8|2051.8|2060.8|2054.8|2056.8|2050.8|38
1607612100000|2020-12-10 14:55:00|2058|2052|2060.3|2054.3|2062|2056|2058|2052|55
1607612400000|2020-12-10 15:00:00|2060.5|2054.5|2058|2052|2061|2055|2057|2051|66
1607612700000|2020-12-10 15:05:00|2058.3|2052.3|2058.3|2052.3|2060.3|2054.3|2057.3|2051.3|49
1607613000000|2020-12-10 15:10:00|2058.5|2052.5|2059.3|2053.3|2059.3|2053.3|2057.8|2051.8|17
1607613300000|2020-12-10 15:15:00|2059|2053|2059|2053|2059.3|2053.3|2057.8|2051.8|32
1607613600000|2020-12-10 15:20:00|2059.3|2053.3|2057.3|2051.3|2059.3|2053.3|2057|2051|25
1607613900000|2020-12-10 15:25:00|2056.5|2050.5|2061|2055|2061.3|2055.3|2056.3|2050.3|44
1607614200000|2020-12-10 15:30:00|2061.3|2055.3|2062.5|2056.5|2062.8|2056.8|2061.3|2055.3|26
1607614500000|2020-12-10 15:35:00|2062.8|2056.8|2066.5|2060.5|2066.5|2060.5|2062.5|2056.5|26
1607614800000|2020-12-10 15:40:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2065.8|2059.8|57
1607615100000|2020-12-10 15:45:00|2067|2061|2064|2058|2067.3|2061.3|2063.8|2057.8|36
1607615400000|2020-12-10 15:50:00|2064.3|2058.3|2067.3|2061.3|2067.3|2061.3|2064.3|2058.3|36
1607615700000|2020-12-10 15:55:00|2067.5|2061.5|2065.8|2059.8|2067.5|2061.5|2065|2059|62
1607616000000|2020-12-10 16:00:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.3|2059.3|25
1607616300000|2020-12-10 16:05:00|2066|2060|2065.3|2059.3|2066|2060|2065|2059|20
1607616600000|2020-12-10 16:10:00|2065|2059|2065.8|2059.8|2065.8|2059.8|2065|2059|10
1607616900000|2020-12-10 16:15:00|2065.5|2059.5|2066.8|2060.8|2067|2061|2065|2059|22
1607617200000|2020-12-10 16:20:00|2067|2061|2068.3|2062.3|2069.8|2063.8|2066.8|2060.8|27
1607617500000|2020-12-10 16:25:00|2067.8|2061.8|2066.5|2060.5|2068|2062|2066.5|2060.5|34
1607617800000|2020-12-10 16:30:00|2066.3|2060.3|2063.8|2057.8|2066.3|2060.3|2061|2055|156
1607618100000|2020-12-10 16:35:00|2063.3|2057.3|2063.5|2057.5|2064|2058|2062.5|2056.5|23
1607618400000|2020-12-10 16:40:00|2063.8|2057.8|2061.8|2055.8|2066.3|2060.3|2061.8|2055.8|38
1607618700000|2020-12-10 16:45:00|2062|2056|2061|2055|2062|2056|2060.5|2054.5|13
1607619000000|2020-12-10 16:50:00|2060.8|2054.8|2060.3|2054.3|2061.3|2055.3|2060.3|2054.3|20
1607619300000|2020-12-10 16:55:00|2060.5|2054.5|2059|2053|2060.5|2054.5|2058.8|2052.8|20
1607619600000|2020-12-10 17:00:00|2059.3|2053.3|2058.5|2052.5|2059.5|2053.5|2058|2052|17
1607619900000|2020-12-10 17:05:00|2058.8|2052.8|2058.8|2052.8|2059.3|2053.3|2058.3|2052.3|17
1607620200000|2020-12-10 17:10:00|2058.5|2052.5|2057.8|2051.8|2058.5|2052.5|2057.3|2051.3|11
1607620500000|2020-12-10 17:15:00|2057.5|2051.5|2057.3|2051.3|2058.8|2052.8|2057.3|2051.3|16
1607620800000|2020-12-10 17:20:00|2057|2051|2057|2051|2057.5|2051.5|2055.3|2049.3|27
1607621100000|2020-12-10 17:25:00|2056.5|2050.5|2057|2051|2057|2051|2056.5|2050.5|3
1607621400000|2020-12-10 17:30:00|2057.3|2051.3|2054.5|2048.5|2057.5|2051.5|2054.3|2048.3|10
1607621700000|2020-12-10 17:35:00|2054.3|2048.3|2055.3|2049.3|2055.3|2049.3|2053.3|2047.3|11
1607622000000|2020-12-10 17:40:00|2055|2049|2055.3|2049.3|2055.8|2049.8|2055|2049|5
1607622300000|2020-12-10 17:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|3
1607622600000|2020-12-10 17:50:00|2055.3|2049.3|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1607648400000|2020-12-11 01:00:00|2054.8|2048.8|2053.6|2047.6|2055.9|2049.9|2052.1|2046.1|56
1607648700000|2020-12-11 01:05:00|2053.9|2047.9|2055.5|2049.5|2055.5|2049.5|2053.9|2047.9|24
1607649000000|2020-12-11 01:10:00|2055.4|2049.4|2059.3|2053.3|2059.3|2053.3|2055.4|2049.4|42
1607649300000|2020-12-11 01:15:00|2059.1|2053.1|2062.3|2056.3|2062.4|2056.4|2057.8|2051.8|54
1607649600000|2020-12-11 01:20:00|2062.5|2056.5|2063.1|2057.1|2064.8|2058.8|2062.1|2056.1|46
1607649900000|2020-12-11 01:25:00|2063.3|2057.3|2067.5|2061.5|2067.6|2061.6|2063.3|2057.3|58
1607650200000|2020-12-11 01:30:00|2067.4|2061.4|2065.9|2059.9|2067.4|2061.4|2062.5|2056.5|55
1607650500000|2020-12-11 01:35:00|2065.6|2059.6|2064.9|2058.9|2066.1|2060.1|2064.5|2058.5|27
1607650800000|2020-12-11 01:40:00|2065|2059|2064|2058|2065.6|2059.6|2063.8|2057.8|36
1607651100000|2020-12-11 01:45:00|2064.1|2058.1|2066.6|2060.6|2066.6|2060.6|2064.1|2058.1|26
1607651400000|2020-12-11 01:50:00|2066.5|2060.5|2070.8|2064.8|2071.6|2065.6|2066.1|2060.1|40
1607651700000|2020-12-11 01:55:00|2071|2065|2067.1|2061.1|2071|2065|2065.9|2059.9|56
1607652000000|2020-12-11 02:00:00|2066.9|2060.9|2061.9|2055.9|2068.5|2062.5|2056.5|2050.5|158
1607652300000|2020-12-11 02:05:00|2062.1|2056.1|2063|2057|2064|2058|2057.3|2051.3|143
1607652600000|2020-12-11 02:10:00|2062.5|2056.5|2062.8|2056.8|2065.6|2059.6|2060.9|2054.9|100
1607652900000|2020-12-11 02:15:00|2062.4|2056.4|2061.4|2055.4|2062.5|2056.5|2061.3|2055.3|13
1607653200000|2020-12-11 02:20:00|2061.6|2055.6|2062.5|2056.5|2062.6|2056.6|2061.6|2055.6|4
1607653500000|2020-12-11 02:25:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.3|2055.3|5
1607653800000|2020-12-11 02:30:00|2061.4|2055.4|2058.6|2052.6|2061.5|2055.5|2053.5|2047.5|93
1607654100000|2020-12-11 02:35:00|2058.9|2052.9|2058.3|2052.3|2060.3|2054.3|2057.8|2051.8|63
1607654400000|2020-12-11 02:40:00|2058.5|2052.5|2057.6|2051.6|2059.1|2053.1|2057|2051|44
1607654700000|2020-12-11 02:45:00|2057.8|2051.8|2057.5|2051.5|2058|2052|2056.3|2050.3|36
1607655000000|2020-12-11 02:50:00|2057.4|2051.4|2056.8|2050.8|2058.1|2052.1|2056.8|2050.8|25
1607655300000|2020-12-11 02:55:00|2056.3|2050.3|2055.4|2049.4|2056.3|2050.3|2054.3|2048.3|26
1607655600000|2020-12-11 03:00:00|2055.1|2049.1|2053.3|2047.3|2055.4|2049.4|2052.8|2046.8|37
1607655900000|2020-12-11 03:05:00|2053|2047|2048.6|2042.6|2053|2047|2048.4|2042.4|68
1607656200000|2020-12-11 03:10:00|2048.8|2042.8|2047.4|2041.4|2049.3|2043.3|2045.4|2039.4|56
1607656500000|2020-12-11 03:15:00|2046.9|2040.9|2044.6|2038.6|2046.9|2040.9|2041.1|2035.1|46
1607656800000|2020-12-11 03:20:00|2044.5|2038.5|2046.3|2040.3|2047.6|2041.6|2043.5|2037.5|77
1607657100000|2020-12-11 03:25:00|2046.4|2040.4|2047.3|2041.3|2049.3|2043.3|2046.4|2040.4|33
1607657400000|2020-12-11 03:30:00|2047.4|2041.4|2050.3|2044.3|2050.3|2044.3|2047.4|2041.4|9
1607657700000|2020-12-11 03:35:00|2050|2044|2050.9|2044.9|2051.1|2045.1|2049.6|2043.6|10
1607658000000|2020-12-11 03:40:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1607658600000|2020-12-11 03:50:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.8|2044.8|5
1607658900000|2020-12-11 03:55:00|2051.5|2045.5|2051|2045|2051.5|2045.5|2051|2045|2
1607659200000|2020-12-11 04:00:00|2050.8|2044.8|2051|2045|2051|2045|2050.8|2044.8|2
1607659500000|2020-12-11 04:05:00|2050.8|2044.8|2050.3|2044.3|2050.8|2044.8|2050.3|2044.3|2
1607659800000|2020-12-11 04:10:00|2050|2044|2049|2043|2050|2044|2049|2043|3
1607660700000|2020-12-11 04:25:00|2049.4|2043.4|2049.8|2043.8|2050.5|2044.5|2049.4|2043.4|9
1607661000000|2020-12-11 04:30:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|3
1607661900000|2020-12-11 04:45:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|3
1607662200000|2020-12-11 04:50:00|2049.6|2043.6|2049.5|2043.5|2049.6|2043.6|2049.5|2043.5|2
1607662800000|2020-12-11 05:00:00|2049.6|2043.6|2049.5|2043.5|2050.1|2044.1|2049.5|2043.5|6
1607663100000|2020-12-11 05:05:00|2049.6|2043.6|2051.3|2045.3|2051.3|2045.3|2049.6|2043.6|10
1607663400000|2020-12-11 05:10:00|2051.5|2045.5|2052.1|2046.1|2052.3|2046.3|2051.5|2045.5|5
1607663700000|2020-12-11 05:15:00|2051.4|2045.4|2050|2044|2051.6|2045.6|2049.3|2043.3|12
1607664000000|2020-12-11 05:20:00|2050.3|2044.3|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|6
1607664300000|2020-12-11 05:25:00|2050|2044|2049.3|2043.3|2050.1|2044.1|2049|2043|10
1607664600000|2020-12-11 05:30:00|2049.5|2043.5|2049|2043|2051.6|2045.6|2048|2042|68
1607664900000|2020-12-11 05:35:00|2049.3|2043.3|2049|2043|2049.9|2043.9|2048|2042|43
1607665200000|2020-12-11 05:40:00|2049.3|2043.3|2050.8|2044.8|2051.6|2045.6|2049.3|2043.3|35
1607665500000|2020-12-11 05:45:00|2050.5|2044.5|2048.3|2042.3|2050.9|2044.9|2048.3|2042.3|34
1607665800000|2020-12-11 05:50:00|2048|2042|2047.3|2041.3|2048.5|2042.5|2046.3|2040.3|37
1607666100000|2020-12-11 05:55:00|2047|2041|2045|2039|2047.3|2041.3|2044.1|2038.1|51
1607666400000|2020-12-11 06:00:00|2044.8|2038.8|2042.6|2036.6|2046.1|2040.1|2042.4|2036.4|75
1607666700000|2020-12-11 06:05:00|2042.5|2036.5|2039.3|2033.3|2042.6|2036.6|2037.4|2031.4|78
1607667000000|2020-12-11 06:10:00|2038.9|2032.9|2036.3|2030.3|2039.8|2033.8|2033.4|2027.4|150
1607667300000|2020-12-11 06:15:00|2036.1|2030.1|2031.8|2025.8|2036.1|2030.1|2030.9|2024.9|74
1607667600000|2020-12-11 06:20:00|2031.5|2025.5|2031.1|2025.1|2032.9|2026.9|2028.8|2022.8|91
1607667900000|2020-12-11 06:25:00|2031|2025|2032.5|2026.5|2032.5|2026.5|2029.5|2023.5|71
1607668200000|2020-12-11 06:30:00|2032.8|2026.8|2038|2032|2038.3|2032.3|2032.8|2026.8|43
1607668500000|2020-12-11 06:35:00|2037.8|2031.8|2034.8|2028.8|2037.8|2031.8|2033.4|2027.4|58
1607668800000|2020-12-11 06:40:00|2035|2029|2034|2028|2035.5|2029.5|2033.3|2027.3|29
1607669100000|2020-12-11 06:45:00|2034.3|2028.3|2035.5|2029.5|2035.5|2029.5|2033.6|2027.6|42
1607669400000|2020-12-11 06:50:00|2035.8|2029.8|2036.1|2030.1|2036.6|2030.6|2034.5|2028.5|35
1607669700000|2020-12-11 06:55:00|2036.4|2030.4|2036.1|2030.1|2036.6|2030.6|2034.3|2028.3|55
1607670000000|2020-12-11 07:00:00|2036.3|2030.3|2037.5|2031.5|2038.3|2032.3|2036.3|2030.3|21
1607670300000|2020-12-11 07:05:00|2037.3|2031.3|2036|2030|2038|2032|2036|2030|24
1607670600000|2020-12-11 07:10:00|2036.5|2030.5|2037.3|2031.3|2037.5|2031.5|2036.5|2030.5|11
1607670900000|2020-12-11 07:15:00|2037.1|2031.1|2039|2033|2039|2033|2036|2030|42
1607671200000|2020-12-11 07:20:00|2039.1|2033.1|2039.6|2033.6|2040|2034|2038.5|2032.5|16
1607671500000|2020-12-11 07:25:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.3|2033.3|7
1607671800000|2020-12-11 07:30:00|2039.9|2033.9|2039.3|2033.3|2040.1|2034.1|2039.3|2033.3|10
1607672100000|2020-12-11 07:35:00|2039.5|2033.5|2034.1|2028.1|2039.8|2033.8|2033.8|2027.8|41
1607672400000|2020-12-11 07:40:00|2034|2028|2033.8|2027.8|2034|2028|2033.3|2027.3|12
1607672700000|2020-12-11 07:45:00|2033.6|2027.6|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|9
1607673000000|2020-12-11 07:50:00|2034.1|2028.1|2036.5|2030.5|2038.4|2032.4|2034.1|2028.1|34
1607673300000|2020-12-11 07:55:00|2036.4|2030.4|2038.3|2032.3|2038.8|2032.8|2036|2030|26
1607673600000|2020-12-11 08:00:00|2038.5|2032.5|2034.5|2028.5|2038.5|2032.5|2034.3|2028.3|55
1607673900000|2020-12-11 08:05:00|2034.8|2028.8|2037.8|2031.8|2038|2032|2033.8|2027.8|38
1607674200000|2020-12-11 08:10:00|2037.5|2031.5|2034.8|2028.8|2038.8|2032.8|2034.3|2028.3|51
1607674500000|2020-12-11 08:15:00|2035|2029|2034.5|2028.5|2036|2030|2034.5|2028.5|26
1607674800000|2020-12-11 08:20:00|2034.8|2028.8|2036.3|2030.3|2036.3|2030.3|2034|2028|32
1607675100000|2020-12-11 08:25:00|2036|2030|2036|2030|2037.5|2031.5|2035.3|2029.3|35
1607675400000|2020-12-11 08:30:00|2035.8|2029.8|2037|2031|2037|2031|2035.8|2029.8|45
1607675700000|2020-12-11 08:35:00|2037.3|2031.3|2037.5|2031.5|2038.8|2032.8|2037|2031|32
1607676000000|2020-12-11 08:40:00|2037.3|2031.3|2039.3|2033.3|2039.3|2033.3|2036.8|2030.8|31
1607676300000|2020-12-11 08:45:00|2038.8|2032.8|2038.3|2032.3|2040.5|2034.5|2037.3|2031.3|31
1607676600000|2020-12-11 08:50:00|2038|2032|2037.5|2031.5|2039|2033|2037.3|2031.3|21
1607676900000|2020-12-11 08:55:00|2037.3|2031.3|2038.3|2032.3|2038.5|2032.5|2037.3|2031.3|12
1607677200000|2020-12-11 09:00:00|2038.5|2032.5|2040|2034|2040.8|2034.8|2038.3|2032.3|21
1607677500000|2020-12-11 09:05:00|2039.8|2033.8|2040|2034|2040.8|2034.8|2039.8|2033.8|17
1607677800000|2020-12-11 09:10:00|2039.8|2033.8|2040.8|2034.8|2041|2035|2039|2033|15
1607678100000|2020-12-11 09:15:00|2040.5|2034.5|2043.3|2037.3|2043.3|2037.3|2040.3|2034.3|35
1607678400000|2020-12-11 09:20:00|2043.5|2037.5|2045.3|2039.3|2045.5|2039.5|2042.3|2036.3|46
1607678700000|2020-12-11 09:25:00|2045|2039|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|29
1607679000000|2020-12-11 09:30:00|2044|2038|2045.8|2039.8|2045.8|2039.8|2044|2038|17
1607679300000|2020-12-11 09:35:00|2046.3|2040.3|2047.8|2041.8|2048.8|2042.8|2046.3|2040.3|15
1607679600000|2020-12-11 09:40:00|2048|2042|2048|2042|2048.3|2042.3|2047.3|2041.3|18
1607679900000|2020-12-11 09:45:00|2048.8|2042.8|2048|2042|2050.5|2044.5|2047.8|2041.8|19
1607680200000|2020-12-11 09:50:00|2047.8|2041.8|2047.3|2041.3|2048.3|2042.3|2047|2041|14
1607680500000|2020-12-11 09:55:00|2047|2041|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|28
1607680800000|2020-12-11 10:00:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2044.8|2038.8|23
1607681100000|2020-12-11 10:05:00|2046.5|2040.5|2045.5|2039.5|2047.3|2041.3|2045.3|2039.3|22
1607681400000|2020-12-11 10:10:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|7
1607681700000|2020-12-11 10:15:00|2045|2039|2046.3|2040.3|2047.5|2041.5|2044.5|2038.5|22
1607682000000|2020-12-11 10:20:00|2046|2040|2046|2040|2047|2041|2045.8|2039.8|19
1607682300000|2020-12-11 10:25:00|2046.3|2040.3|2046|2040|2047.8|2041.8|2046|2040|28
1607682600000|2020-12-11 10:30:00|2045.8|2039.8|2044|2038|2045.8|2039.8|2043.8|2037.8|23
1607682900000|2020-12-11 10:35:00|2043.8|2037.8|2042.3|2036.3|2043.8|2037.8|2042.3|2036.3|12
1607683200000|2020-12-11 10:40:00|2042.5|2036.5|2043|2037|2043.3|2037.3|2042.3|2036.3|19
1607683500000|2020-12-11 10:45:00|2042.8|2036.8|2044|2038|2044.5|2038.5|2042.8|2036.8|16
1607683800000|2020-12-11 10:50:00|2043.8|2037.8|2044.3|2038.3|2046|2040|2043.5|2037.5|29
1607684100000|2020-12-11 10:55:00|2044.5|2038.5|2043.5|2037.5|2046.8|2040.8|2043.5|2037.5|33
1607684400000|2020-12-11 11:00:00|2043.3|2037.3|2043.3|2037.3|2044|2038|2042.5|2036.5|22
1607684700000|2020-12-11 11:05:00|2043.5|2037.5|2042.8|2036.8|2043.5|2037.5|2042.3|2036.3|7
1607685000000|2020-12-11 11:10:00|2043|2037|2042.3|2036.3|2043.3|2037.3|2042.3|2036.3|14
1607685300000|2020-12-11 11:15:00|2042.5|2036.5|2043|2037|2043|2037|2042.3|2036.3|7
1607685600000|2020-12-11 11:20:00|2043.3|2037.3|2042.3|2036.3|2043.5|2037.5|2042.3|2036.3|24
1607685900000|2020-12-11 11:25:00|2042.5|2036.5|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|12
1607686200000|2020-12-11 11:30:00|2041.3|2035.3|2040.3|2034.3|2041.3|2035.3|2040|2034|16
1607686500000|2020-12-11 11:35:00|2040|2034|2041.3|2035.3|2041.3|2035.3|2039.8|2033.8|8
1607686800000|2020-12-11 11:40:00|2041|2035|2041|2035|2041.5|2035.5|2040.8|2034.8|13
1607687100000|2020-12-11 11:45:00|2041.8|2035.8|2041.5|2035.5|2042.3|2036.3|2041|2035|11
1607687400000|2020-12-11 11:50:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|5
1607687700000|2020-12-11 11:55:00|2041|2035|2041.8|2035.8|2042|2036|2040.8|2034.8|12
1607688000000|2020-12-11 12:00:00|2041.5|2035.5|2041.3|2035.3|2042|2036|2041.3|2035.3|6
1607688300000|2020-12-11 12:05:00|2041|2035|2039.8|2033.8|2041|2035|2039|2033|10
1607688600000|2020-12-11 12:10:00|2039.5|2033.5|2039.3|2033.3|2039.8|2033.8|2038.5|2032.5|12
1607688900000|2020-12-11 12:15:00|2039|2033|2039|2033|2039|2033|2038.5|2032.5|4
1607689500000|2020-12-11 12:25:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|2
1607689800000|2020-12-11 12:30:00|2038.3|2032.3|2038.5|2032.5|2039|2033|2038.3|2032.3|6
1607690100000|2020-12-11 12:35:00|2038.8|2032.8|2037.5|2031.5|2039|2033|2036.3|2030.3|19
1607690400000|2020-12-11 12:40:00|2037.8|2031.8|2037.8|2031.8|2038|2032|2036.8|2030.8|17
1607690700000|2020-12-11 12:45:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|12
1607691000000|2020-12-11 12:50:00|2037.8|2031.8|2036.8|2030.8|2039|2033|2036.3|2030.3|37
1607691300000|2020-12-11 12:55:00|2036.5|2030.5|2038.3|2032.3|2039.3|2033.3|2034.5|2028.5|78
1607691600000|2020-12-11 13:00:00|2038.5|2032.5|2040.8|2034.8|2042|2036|2036.3|2030.3|123
1607691900000|2020-12-11 13:05:00|2041|2035|2042|2036|2042|2036|2038.3|2032.3|97
1607692200000|2020-12-11 13:10:00|2041.8|2035.8|2041.5|2035.5|2042.5|2036.5|2039.8|2033.8|72
1607692500000|2020-12-11 13:15:00|2041.3|2035.3|2037.5|2031.5|2043|2037|2036.5|2030.5|75
1607692800000|2020-12-11 13:20:00|2037.3|2031.3|2032|2026|2037.3|2031.3|2030.8|2024.8|50
1607693100000|2020-12-11 13:25:00|2031.8|2025.8|2032.3|2026.3|2032.8|2026.8|2030.8|2024.8|35
1607693400000|2020-12-11 13:30:00|2032.5|2026.5|2029.3|2023.3|2032.5|2026.5|2029|2023|32
1607693700000|2020-12-11 13:35:00|2029|2023|2029|2023|2029.8|2023.8|2028|2022|33
1607694000000|2020-12-11 13:40:00|2028.8|2022.8|2028.3|2022.3|2029.8|2023.8|2028.3|2022.3|26
1607694300000|2020-12-11 13:45:00|2028.5|2022.5|2031|2025|2031.8|2025.8|2028.5|2022.5|34
1607694600000|2020-12-11 13:50:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2028.3|2022.3|41
1607694900000|2020-12-11 13:55:00|2030.5|2024.5|2031.3|2025.3|2032|2026|2030.3|2024.3|29
1607695200000|2020-12-11 14:00:00|2031.5|2025.5|2025.3|2019.3|2031.8|2025.8|2025.3|2019.3|49
1607695500000|2020-12-11 14:05:00|2025.5|2019.5|2025.8|2019.8|2025.8|2019.8|2024.3|2018.3|42
1607695800000|2020-12-11 14:10:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2024.5|2018.5|34
1607696100000|2020-12-11 14:15:00|2026.5|2020.5|2028.3|2022.3|2028.3|2022.3|2024.3|2018.3|57
1607696400000|2020-12-11 14:20:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2025.5|2019.5|41
1607696700000|2020-12-11 14:25:00|2028.5|2022.5|2031.8|2025.8|2031.8|2025.8|2027.8|2021.8|70
1607697000000|2020-12-11 14:30:00|2031.5|2025.5|2033.3|2027.3|2033.5|2027.5|2030.8|2024.8|30
1607697300000|2020-12-11 14:35:00|2033.5|2027.5|2030.5|2024.5|2034.3|2028.3|2030.3|2024.3|63
1607697600000|2020-12-11 14:40:00|2030.3|2024.3|2028.8|2022.8|2031.5|2025.5|2028.3|2022.3|60
1607697900000|2020-12-11 14:45:00|2028.3|2022.3|2026.5|2020.5|2029.5|2023.5|2026.5|2020.5|66
1607698200000|2020-12-11 14:50:00|2026.8|2020.8|2028|2022|2028|2022|2025.8|2019.8|46
1607698500000|2020-12-11 14:55:00|2027.8|2021.8|2030.3|2024.3|2030.8|2024.8|2027.5|2021.5|50
1607698800000|2020-12-11 15:00:00|2030|2024|2030.8|2024.8|2032.3|2026.3|2029.5|2023.5|67
1607699100000|2020-12-11 15:05:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2028.5|2022.5|52
1607699400000|2020-12-11 15:10:00|2029.3|2023.3|2029.3|2023.3|2030.8|2024.8|2029|2023|17
1607699700000|2020-12-11 15:15:00|2029|2023|2030|2024|2030|2024|2028|2022|16
1607700000000|2020-12-11 15:20:00|2029.8|2023.8|2028.8|2022.8|2030|2024|2027.8|2021.8|19
1607700300000|2020-12-11 15:25:00|2029|2023|2030.3|2024.3|2030.8|2024.8|2028.8|2022.8|38
1607700600000|2020-12-11 15:30:00|2030.5|2024.5|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|52
1607700900000|2020-12-11 15:35:00|2029|2023|2025.8|2019.8|2029|2023|2025.8|2019.8|35
1607701200000|2020-12-11 15:40:00|2025.5|2019.5|2024.8|2018.8|2027.3|2021.3|2024.8|2018.8|46
1607701500000|2020-12-11 15:45:00|2024.5|2018.5|2023.3|2017.3|2025|2019|2022.8|2016.8|41
1607701800000|2020-12-11 15:50:00|2023|2017|2020.3|2014.3|2023.8|2017.8|2020.3|2014.3|41
1607702100000|2020-12-11 15:55:00|2020|2014|2021.3|2015.3|2021.3|2015.3|2019|2013|71
1607702400000|2020-12-11 16:00:00|2021|2015|2022.8|2016.8|2023.3|2017.3|2020.3|2014.3|44
1607702700000|2020-12-11 16:05:00|2023.3|2017.3|2024.8|2018.8|2024.8|2018.8|2022.5|2016.5|15
1607703000000|2020-12-11 16:10:00|2024|2018|2025|2019|2026.3|2020.3|2024|2018|28
1607703300000|2020-12-11 16:15:00|2025.3|2019.3|2026.3|2020.3|2030|2024|2025.3|2019.3|60
1607703600000|2020-12-11 16:20:00|2026|2020|2023.8|2017.8|2026|2020|2023.3|2017.3|38
1607703900000|2020-12-11 16:25:00|2024.3|2018.3|2027.3|2021.3|2027.3|2021.3|2023.8|2017.8|27
1607704200000|2020-12-11 16:30:00|2027.5|2021.5|2023.8|2017.8|2030.8|2024.8|2022.3|2016.3|116
1607704500000|2020-12-11 16:35:00|2024|2018|2021.8|2015.8|2024.3|2018.3|2021.8|2015.8|41
1607704800000|2020-12-11 16:40:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2020.5|2014.5|68
1607705100000|2020-12-11 16:45:00|2021|2015|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|39
1607705400000|2020-12-11 16:50:00|2021.8|2015.8|2023.3|2017.3|2023.3|2017.3|2021.5|2015.5|20
1607705700000|2020-12-11 16:55:00|2023|2017|2024|2018|2024.8|2018.8|2022.8|2016.8|31
1607706000000|2020-12-11 17:00:00|2024.3|2018.3|2025|2019|2025.3|2019.3|2024.3|2018.3|14
1607706300000|2020-12-11 17:05:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|13
1607706600000|2020-12-11 17:10:00|2027.8|2021.8|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|15
1607706900000|2020-12-11 17:15:00|2027|2021|2027.3|2021.3|2027.5|2021.5|2027|2021|8
1607707200000|2020-12-11 17:20:00|2027.8|2021.8|2028|2022|2028.3|2022.3|2027.8|2021.8|6
1607707500000|2020-12-11 17:25:00|2028.3|2022.3|2027.8|2021.8|2028.5|2022.5|2027.5|2021.5|7
1607707800000|2020-12-11 17:30:00|2028|2022|2029|2023|2029.3|2023.3|2028|2022|4
1607708100000|2020-12-11 17:35:00|2028.8|2022.8|2027|2021|2028.8|2022.8|2027|2021|10
1607708400000|2020-12-11 17:40:00|2027.3|2021.3|2025|2019|2028|2022|2025|2019|12
1607708700000|2020-12-11 17:45:00|2025.3|2019.3|2027|2021|2027|2021|2025.3|2019.3|9
1607709000000|2020-12-11 17:50:00|2026.8|2020.8|2028|2022|2029.3|2023.3|2026.3|2020.3|15
1607709300000|2020-12-11 17:55:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027|2021|4
1607907600000|2020-12-14 01:00:00|2037|2025|2033.3|2027.3|2037|2028.6|2033.3|2025|18
1607907900000|2020-12-14 01:05:00|2033.5|2027.5|2036|2030|2038.1|2032.1|2033.5|2027.5|52
1607908200000|2020-12-14 01:10:00|2036.3|2030.3|2036.3|2030.3|2036.8|2030.8|2034|2028|29
1607908500000|2020-12-14 01:15:00|2036.4|2030.4|2036.6|2030.6|2038.5|2032.5|2036|2030|65
1607908800000|2020-12-14 01:20:00|2036.8|2030.8|2036.9|2030.9|2037.1|2031.1|2035|2029|43
1607909100000|2020-12-14 01:25:00|2036.5|2030.5|2039.5|2033.5|2040.4|2034.4|2036.4|2030.4|63
1607909400000|2020-12-14 01:30:00|2039.3|2033.3|2039.9|2033.9|2039.9|2033.9|2038.5|2032.5|35
1607909700000|2020-12-14 01:35:00|2040.1|2034.1|2041.4|2035.4|2041.5|2035.5|2040|2034|42
1607910000000|2020-12-14 01:40:00|2041.3|2035.3|2042.8|2036.8|2042.9|2036.9|2040.8|2034.8|50
1607910300000|2020-12-14 01:45:00|2043|2037|2047.9|2041.9|2048.3|2042.3|2043|2037|112
1607910600000|2020-12-14 01:50:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2044.5|2038.5|79
1607910900000|2020-12-14 01:55:00|2048|2042|2050.5|2044.5|2050.8|2044.8|2046|2040|98
1607911200000|2020-12-14 02:00:00|2050.3|2044.3|2050.3|2044.3|2052.5|2046.5|2049.5|2043.5|63
1607911500000|2020-12-14 02:05:00|2050.9|2044.9|2050.5|2044.5|2052.6|2046.6|2048.6|2042.6|78
1607911800000|2020-12-14 02:10:00|2050.3|2044.3|2050.8|2044.8|2051.6|2045.6|2049.5|2043.5|69
1607912100000|2020-12-14 02:15:00|2050.5|2044.5|2051.8|2045.8|2052|2046|2050.5|2044.5|13
1607912400000|2020-12-14 02:20:00|2050.6|2044.6|2050.3|2044.3|2050.6|2044.6|2050|2044|5
1607912700000|2020-12-14 02:25:00|2050.5|2044.5|2048.9|2042.9|2050.5|2044.5|2048.9|2042.9|8
1607913000000|2020-12-14 02:30:00|2049|2043|2050.8|2044.8|2052.1|2046.1|2048.4|2042.4|72
1607913300000|2020-12-14 02:35:00|2050.9|2044.9|2052|2046|2052|2046|2049.6|2043.6|33
1607913600000|2020-12-14 02:40:00|2051.4|2045.4|2051.3|2045.3|2052|2046|2051|2045|33
1607913900000|2020-12-14 02:45:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2048.9|2042.9|48
1607914200000|2020-12-14 02:50:00|2050.9|2044.9|2049|2043|2051|2045|2049|2043|15
1607914500000|2020-12-14 02:55:00|2048.8|2042.8|2049.9|2043.9|2050|2044|2047.6|2041.6|43
1607914800000|2020-12-14 03:00:00|2049.8|2043.8|2050.3|2044.3|2050.8|2044.8|2048.6|2042.6|43
1607915100000|2020-12-14 03:05:00|2050|2044|2049.5|2043.5|2050.1|2044.1|2047.8|2041.8|25
1607915400000|2020-12-14 03:10:00|2049.3|2043.3|2047|2041|2049.3|2043.3|2046|2040|29
1607915700000|2020-12-14 03:15:00|2047.1|2041.1|2046.8|2040.8|2048|2042|2045.1|2039.1|58
1607916000000|2020-12-14 03:20:00|2046.5|2040.5|2047.8|2041.8|2047.8|2041.8|2045.8|2039.8|40
1607916300000|2020-12-14 03:25:00|2047.9|2041.9|2048|2042|2049.3|2043.3|2047.8|2041.8|26
1607916600000|2020-12-14 03:30:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1607916900000|2020-12-14 03:35:00|2048.1|2042.1|2048.8|2042.8|2049.5|2043.5|2048.1|2042.1|8
1607917200000|2020-12-14 03:40:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607917500000|2020-12-14 03:45:00|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|1
1607917800000|2020-12-14 03:50:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607918100000|2020-12-14 03:55:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048.3|2042.3|3
1607918400000|2020-12-14 04:00:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|2
1607919000000|2020-12-14 04:10:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|2
1607920500000|2020-12-14 04:35:00|2048.1|2042.1|2048.3|2042.3|2048.5|2042.5|2048.1|2042.1|4
1607921700000|2020-12-14 04:55:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2048.5|2042.5|4
1607922000000|2020-12-14 05:00:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607922300000|2020-12-14 05:05:00|2048.8|2042.8|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|3
1607922600000|2020-12-14 05:10:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2047|2041|7
1607922900000|2020-12-14 05:15:00|2047.5|2041.5|2047|2041|2047.5|2041.5|2047|2041|7
1607923200000|2020-12-14 05:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1607923800000|2020-12-14 05:30:00|2046.5|2040.5|2048.5|2042.5|2049.3|2043.3|2046.5|2040.5|53
1607924100000|2020-12-14 05:35:00|2048.3|2042.3|2046.3|2040.3|2048.5|2042.5|2046.3|2040.3|27
1607924400000|2020-12-14 05:40:00|2046.5|2040.5|2046.3|2040.3|2047.3|2041.3|2046.3|2040.3|14
1607924700000|2020-12-14 05:45:00|2046|2040|2044.9|2038.9|2046|2040|2044.8|2038.8|15
1607925000000|2020-12-14 05:50:00|2044.6|2038.6|2045|2039|2045.8|2039.8|2043.4|2037.4|33
1607925300000|2020-12-14 05:55:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2044.3|2038.3|3
1607925600000|2020-12-14 06:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2043.8|2037.8|12
1607925900000|2020-12-14 06:05:00|2044|2038|2043|2037|2044.8|2038.8|2042.8|2036.8|16
1607926200000|2020-12-14 06:10:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2042.3|2036.3|33
1607926500000|2020-12-14 06:15:00|2043.5|2037.5|2045.4|2039.4|2045.5|2039.5|2043.5|2037.5|28
1607926800000|2020-12-14 06:20:00|2045.3|2039.3|2044.3|2038.3|2045.3|2039.3|2043.3|2037.3|23
1607927100000|2020-12-14 06:25:00|2044.5|2038.5|2043.8|2037.8|2045|2039|2043.8|2037.8|23
1607927400000|2020-12-14 06:30:00|2044|2038|2045.9|2039.9|2045.9|2039.9|2044|2038|30
1607927700000|2020-12-14 06:35:00|2045.8|2039.8|2046.5|2040.5|2046.8|2040.8|2045.3|2039.3|15
1607928000000|2020-12-14 06:40:00|2046.3|2040.3|2046.8|2040.8|2046.8|2040.8|2045.8|2039.8|10
1607928300000|2020-12-14 06:45:00|2046.5|2040.5|2045.8|2039.8|2046.9|2040.9|2045.5|2039.5|27
1607928600000|2020-12-14 06:50:00|2046|2040|2044.5|2038.5|2046|2040|2044|2038|25
1607928900000|2020-12-14 06:55:00|2044.3|2038.3|2045.4|2039.4|2045.6|2039.6|2043|2037|35
1607929200000|2020-12-14 07:00:00|2045.3|2039.3|2043.6|2037.6|2045.3|2039.3|2043.4|2037.4|11
1607929500000|2020-12-14 07:05:00|2043.8|2037.8|2043.8|2037.8|2044.8|2038.8|2043.8|2037.8|8
1607929800000|2020-12-14 07:10:00|2043.5|2037.5|2042.5|2036.5|2043.5|2037.5|2041.9|2035.9|11
1607930100000|2020-12-14 07:15:00|2042.8|2036.8|2042|2036|2043.3|2037.3|2042|2036|7
1607930400000|2020-12-14 07:20:00|2041.9|2035.9|2040.8|2034.8|2041.9|2035.9|2040.5|2034.5|7
1607930700000|2020-12-14 07:25:00|2040.9|2034.9|2042.5|2036.5|2044|2038|2040.9|2034.9|15
1607931000000|2020-12-14 07:30:00|2043.4|2037.4|2043|2037|2044.5|2038.5|2043|2037|15
1607931300000|2020-12-14 07:35:00|2043.3|2037.3|2045.3|2039.3|2045.3|2039.3|2042.9|2036.9|31
1607931600000|2020-12-14 07:40:00|2045.5|2039.5|2043.5|2037.5|2045.9|2039.9|2043|2037|23
1607931900000|2020-12-14 07:45:00|2043.8|2037.8|2044.8|2038.8|2045.5|2039.5|2043.8|2037.8|30
1607932200000|2020-12-14 07:50:00|2044.5|2038.5|2042.5|2036.5|2044.5|2038.5|2040.9|2034.9|31
1607932500000|2020-12-14 07:55:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|16
1607932800000|2020-12-14 08:00:00|2043.5|2037.5|2040.5|2034.5|2046.3|2040.3|2040|2034|86
1607933100000|2020-12-14 08:05:00|2040.3|2034.3|2040.5|2034.5|2042|2036|2039.5|2033.5|56
1607933400000|2020-12-14 08:10:00|2040.8|2034.8|2043.5|2037.5|2044.5|2038.5|2040.8|2034.8|36
1607933700000|2020-12-14 08:15:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|35
1607934000000|2020-12-14 08:20:00|2045.3|2039.3|2045.3|2039.3|2046|2040|2043.8|2037.8|25
1607934300000|2020-12-14 08:25:00|2045.5|2039.5|2046.8|2040.8|2046.8|2040.8|2045|2039|38
1607934600000|2020-12-14 08:30:00|2046.5|2040.5|2044.8|2038.8|2046.5|2040.5|2044.8|2038.8|17
1607934900000|2020-12-14 08:35:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2042.5|2036.5|42
1607935200000|2020-12-14 08:40:00|2044.8|2038.8|2043.3|2037.3|2045.3|2039.3|2042.5|2036.5|36
1607935500000|2020-12-14 08:45:00|2043.5|2037.5|2044.3|2038.3|2044.3|2038.3|2043|2037|12
1607935800000|2020-12-14 08:50:00|2044|2038|2043|2037|2044.3|2038.3|2042.8|2036.8|26
1607936100000|2020-12-14 08:55:00|2043.3|2037.3|2042.8|2036.8|2044.3|2038.3|2042.8|2036.8|12
1607936400000|2020-12-14 09:00:00|2043|2037|2044.8|2038.8|2045.3|2039.3|2042.8|2036.8|27
1607936700000|2020-12-14 09:05:00|2045|2039|2045|2039|2046.3|2040.3|2044.3|2038.3|26
1607937000000|2020-12-14 09:10:00|2044.8|2038.8|2042.8|2036.8|2045.5|2039.5|2042.8|2036.8|33
1607937300000|2020-12-14 09:15:00|2042.5|2036.5|2042.8|2036.8|2043|2037|2041.8|2035.8|19
1607937600000|2020-12-14 09:20:00|2043|2037|2043.8|2037.8|2044.3|2038.3|2042.8|2036.8|19
1607937900000|2020-12-14 09:25:00|2043.5|2037.5|2043.5|2037.5|2044.3|2038.3|2042.3|2036.3|23
1607938200000|2020-12-14 09:30:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|9
1607938500000|2020-12-14 09:35:00|2041.5|2035.5|2042|2036|2042.5|2036.5|2041.3|2035.3|20
1607938800000|2020-12-14 09:40:00|2041.8|2035.8|2041.8|2035.8|2042.5|2036.5|2041.8|2035.8|12
1607939100000|2020-12-14 09:45:00|2041.5|2035.5|2042.8|2036.8|2043.3|2037.3|2041.5|2035.5|18
1607939400000|2020-12-14 09:50:00|2042.5|2036.5|2042.3|2036.3|2044|2038|2042.3|2036.3|15
1607939700000|2020-12-14 09:55:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|15
1607940000000|2020-12-14 10:00:00|2043|2037|2041.5|2035.5|2043|2037|2041.5|2035.5|25
1607940300000|2020-12-14 10:05:00|2041.3|2035.3|2042.8|2036.8|2044|2038|2041.3|2035.3|30
1607940600000|2020-12-14 10:10:00|2042.5|2036.5|2042.5|2036.5|2043|2037|2042|2036|27
1607940900000|2020-12-14 10:15:00|2042.8|2036.8|2043.3|2037.3|2043.3|2037.3|2041.3|2035.3|35
1607941200000|2020-12-14 10:20:00|2043|2037|2043|2037|2043.3|2037.3|2042.5|2036.5|14
1607941500000|2020-12-14 10:25:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|15
1607941800000|2020-12-14 10:30:00|2042|2036|2042.3|2036.3|2042.8|2036.8|2042|2036|5
1607942100000|2020-12-14 10:35:00|2042.5|2036.5|2044.3|2038.3|2044.3|2038.3|2042.5|2036.5|8
1607942400000|2020-12-14 10:40:00|2044.5|2038.5|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|17
1607942700000|2020-12-14 10:45:00|2046.5|2040.5|2045|2039|2047|2041|2044.8|2038.8|24
1607943000000|2020-12-14 10:50:00|2044.3|2038.3|2044.3|2038.3|2044.5|2038.5|2043.3|2037.3|12
1607943300000|2020-12-14 10:55:00|2044.5|2038.5|2044.5|2038.5|2044.8|2038.8|2044|2038|9
1607943600000|2020-12-14 11:00:00|2044.8|2038.8|2044.8|2038.8|2045|2039|2044.5|2038.5|5
1607943900000|2020-12-14 11:05:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|8
1607944200000|2020-12-14 11:10:00|2045|2039|2045|2039|2045|2039|2044.5|2038.5|6
1607944500000|2020-12-14 11:15:00|2045.3|2039.3|2046|2040|2047|2041|2045.3|2039.3|13
1607944800000|2020-12-14 11:20:00|2045.8|2039.8|2045.8|2039.8|2046.3|2040.3|2045.3|2039.3|14
1607945100000|2020-12-14 11:25:00|2046|2040|2045.8|2039.8|2046.8|2040.8|2045.8|2039.8|8
1607945400000|2020-12-14 11:30:00|2045.5|2039.5|2046|2040|2046.3|2040.3|2045.5|2039.5|8
1607945700000|2020-12-14 11:35:00|2045.8|2039.8|2046.8|2040.8|2046.8|2040.8|2045.8|2039.8|10
1607946000000|2020-12-14 11:40:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.3|2040.3|5
1607946300000|2020-12-14 11:45:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|6
1607946600000|2020-12-14 11:50:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|2
1607946900000|2020-12-14 11:55:00|2046|2040|2046.3|2040.3|2046.8|2040.8|2046|2040|8
1607947200000|2020-12-14 12:00:00|2046.5|2040.5|2045.8|2039.8|2046.5|2040.5|2045.3|2039.3|9
1607947500000|2020-12-14 12:05:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2045.3|2039.3|15
1607947800000|2020-12-14 12:10:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.3|2040.3|5
1607948100000|2020-12-14 12:15:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2045|2039|18
1607948400000|2020-12-14 12:20:00|2046.5|2040.5|2047.3|2041.3|2048|2042|2046|2040|20
1607948700000|2020-12-14 12:25:00|2047.5|2041.5|2049.5|2043.5|2050.3|2044.3|2047.5|2041.5|26
1607949000000|2020-12-14 12:30:00|2049.3|2043.3|2049|2043|2049.3|2043.3|2048|2042|25
1607949300000|2020-12-14 12:35:00|2049.3|2043.3|2050.3|2044.3|2050.5|2044.5|2049.3|2043.3|18
1607949600000|2020-12-14 12:40:00|2050.5|2044.5|2050.8|2044.8|2051|2045|2050.3|2044.3|23
1607949900000|2020-12-14 12:45:00|2050.5|2044.5|2052.8|2046.8|2053|2047|2050.3|2044.3|21
1607950200000|2020-12-14 12:50:00|2052.5|2046.5|2055.3|2049.3|2055.8|2049.8|2052.5|2046.5|20
1607950500000|2020-12-14 12:55:00|2055.8|2049.8|2054.3|2048.3|2058.3|2052.3|2053.8|2047.8|120
1607950800000|2020-12-14 13:00:00|2054.5|2048.5|2054.5|2048.5|2055.8|2049.8|2053.5|2047.5|65
1607951100000|2020-12-14 13:05:00|2054.3|2048.3|2053.3|2047.3|2054.8|2048.8|2052|2046|50
1607951400000|2020-12-14 13:10:00|2053|2047|2051.8|2045.8|2053.8|2047.8|2051.3|2045.3|48
1607951700000|2020-12-14 13:15:00|2051.5|2045.5|2049.3|2043.3|2051.5|2045.5|2049|2043|38
1607952000000|2020-12-14 13:20:00|2049.5|2043.5|2051|2045|2051.3|2045.3|2048|2042|46
1607952300000|2020-12-14 13:25:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2048.8|2042.8|30
1607952600000|2020-12-14 13:30:00|2050.8|2044.8|2051.8|2045.8|2052.3|2046.3|2050.5|2044.5|26
1607952900000|2020-12-14 13:35:00|2052|2046|2052|2046|2053.3|2047.3|2052|2046|26
1607953200000|2020-12-14 13:40:00|2051.8|2045.8|2051.8|2045.8|2052.3|2046.3|2051|2045|20
1607953500000|2020-12-14 13:45:00|2052|2046|2052|2046|2053.3|2047.3|2051.8|2045.8|18
1607953800000|2020-12-14 13:50:00|2051.8|2045.8|2054.3|2048.3|2054.3|2048.3|2051.8|2045.8|26
1607954100000|2020-12-14 13:55:00|2053.8|2047.8|2053.8|2047.8|2054.5|2048.5|2053|2047|31
1607954400000|2020-12-14 14:00:00|2053.5|2047.5|2055.5|2049.5|2055.5|2049.5|2053.3|2047.3|37
1607954700000|2020-12-14 14:05:00|2055.3|2049.3|2051.8|2045.8|2055.5|2049.5|2051.5|2045.5|30
1607955000000|2020-12-14 14:10:00|2051.5|2045.5|2050.8|2044.8|2053|2047|2050.8|2044.8|19
1607955300000|2020-12-14 14:15:00|2050.3|2044.3|2046.3|2040.3|2050.8|2044.8|2046.3|2040.3|55
1607955600000|2020-12-14 14:20:00|2045.8|2039.8|2048|2042|2048|2042|2045.5|2039.5|33
1607955900000|2020-12-14 14:25:00|2047.8|2041.8|2050.8|2044.8|2051.3|2045.3|2047.8|2041.8|27
1607956200000|2020-12-14 14:30:00|2050.5|2044.5|2051.8|2045.8|2052.3|2046.3|2049.8|2043.8|23
1607956500000|2020-12-14 14:35:00|2050.8|2044.8|2052.3|2046.3|2052.3|2046.3|2049.8|2043.8|23
1607956800000|2020-12-14 14:40:00|2052.5|2046.5|2052.8|2046.8|2053|2047|2052.3|2046.3|30
1607957100000|2020-12-14 14:45:00|2052.5|2046.5|2053.3|2047.3|2054|2048|2052.3|2046.3|34
1607957400000|2020-12-14 14:50:00|2053|2047|2054|2048|2054|2048|2052.5|2046.5|21
1607957700000|2020-12-14 14:55:00|2053.8|2047.8|2052.3|2046.3|2053.8|2047.8|2051.3|2045.3|28
1607958000000|2020-12-14 15:00:00|2051|2045|2048.8|2042.8|2051|2045|2048.3|2042.3|31
1607958300000|2020-12-14 15:05:00|2049|2043|2047.5|2041.5|2050|2044|2047.5|2041.5|24
1607958600000|2020-12-14 15:10:00|2047.8|2041.8|2044.3|2038.3|2048|2042|2042.8|2036.8|64
1607958900000|2020-12-14 15:15:00|2044.5|2038.5|2046.3|2040.3|2047.8|2041.8|2044.5|2038.5|36
1607959200000|2020-12-14 15:20:00|2046|2040|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|29
1607959500000|2020-12-14 15:25:00|2049|2043|2049.3|2043.3|2050.8|2044.8|2049|2043|31
1607959800000|2020-12-14 15:30:00|2049.5|2043.5|2048.5|2042.5|2051.3|2045.3|2047.3|2041.3|45
1607960100000|2020-12-14 15:35:00|2048.8|2042.8|2055.3|2049.3|2055.8|2049.8|2048.8|2042.8|59
1607960400000|2020-12-14 15:40:00|2055.5|2049.5|2056|2050|2057.5|2051.5|2055.5|2049.5|43
1607960700000|2020-12-14 15:45:00|2055.8|2049.8|2052.5|2046.5|2055.8|2049.8|2052.3|2046.3|37
1607961000000|2020-12-14 15:50:00|2052.8|2046.8|2052.3|2046.3|2053.8|2047.8|2051.8|2045.8|20
1607961300000|2020-12-14 15:55:00|2052.5|2046.5|2052.3|2046.3|2053.8|2047.8|2051.8|2045.8|35
1607961600000|2020-12-14 16:00:00|2052|2046|2050.3|2044.3|2052|2046|2049.5|2043.5|31
1607961900000|2020-12-14 16:05:00|2050.5|2044.5|2050|2044|2051.5|2045.5|2049.8|2043.8|28
1607962200000|2020-12-14 16:10:00|2050.3|2044.3|2049.8|2043.8|2051.3|2045.3|2048|2042|30
1607962500000|2020-12-14 16:15:00|2050|2044|2046|2040|2050.3|2044.3|2045|2039|28
1607962800000|2020-12-14 16:20:00|2046.3|2040.3|2047.5|2041.5|2048|2042|2046.3|2040.3|21
1607963100000|2020-12-14 16:25:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047|2041|8
1607963400000|2020-12-14 16:30:00|2048|2042|2049.8|2043.8|2052.8|2046.8|2047.8|2041.8|108
1607963700000|2020-12-14 16:35:00|2050|2044|2049.8|2043.8|2050.8|2044.8|2049.5|2043.5|21
1607964000000|2020-12-14 16:40:00|2049.5|2043.5|2050.3|2044.3|2050.3|2044.3|2049.5|2043.5|6
1607964300000|2020-12-14 16:45:00|2050.5|2044.5|2052.3|2046.3|2052.8|2046.8|2050.5|2044.5|20
1607964600000|2020-12-14 16:50:00|2052|2046|2051.8|2045.8|2053.3|2047.3|2051.5|2045.5|17
1607964900000|2020-12-14 16:55:00|2051.5|2045.5|2051.3|2045.3|2051.5|2045.5|2051|2045|12
1607965200000|2020-12-14 17:00:00|2051.5|2045.5|2053|2047|2053.8|2047.8|2051.5|2045.5|7
1607965500000|2020-12-14 17:05:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1607965800000|2020-12-14 17:10:00|2053.3|2047.3|2052.3|2046.3|2053.3|2047.3|2052.3|2046.3|7
1607966100000|2020-12-14 17:15:00|2052|2046|2051.8|2045.8|2052|2046|2051.5|2045.5|6
1607966400000|2020-12-14 17:20:00|2051.5|2045.5|2050|2044|2051.5|2045.5|2049.8|2043.8|13
1607966700000|2020-12-14 17:25:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1607967000000|2020-12-14 17:30:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2050|2044|2
1607967300000|2020-12-14 17:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049.8|2043.8|10
1607967600000|2020-12-14 17:40:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049.8|2043.8|12
1607967900000|2020-12-14 17:45:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1607968200000|2020-12-14 17:50:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|6
1607994000000|2020-12-15 01:00:00|2046.5|2040.5|2046.5|2040.5|2048.5|2042.5|2046|2040|41
1607994300000|2020-12-15 01:05:00|2046.3|2040.3|2050.3|2044.3|2050.6|2044.6|2045.9|2039.9|65
1607994600000|2020-12-15 01:10:00|2050.4|2044.4|2048|2042|2050.5|2044.5|2047.8|2041.8|35
1607994900000|2020-12-15 01:15:00|2047.8|2041.8|2045.8|2039.8|2048|2042|2045.1|2039.1|36
1607995200000|2020-12-15 01:20:00|2045.5|2039.5|2047.5|2041.5|2048|2042|2045.5|2039.5|31
1607995500000|2020-12-15 01:25:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2045.6|2039.6|27
1607995800000|2020-12-15 01:30:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2046.1|2040.1|32
1607996100000|2020-12-15 01:35:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2046.8|2040.8|8
1607996400000|2020-12-15 01:40:00|2046.8|2040.8|2044.6|2038.6|2046.8|2040.8|2044.1|2038.1|38
1607996700000|2020-12-15 01:45:00|2044.4|2038.4|2045.1|2039.1|2045.3|2039.3|2044|2038|38
1607997000000|2020-12-15 01:50:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|16
1607997300000|2020-12-15 01:55:00|2045.5|2039.5|2045.9|2039.9|2046.3|2040.3|2044.6|2038.6|22
1607997600000|2020-12-15 02:00:00|2046|2040|2048|2042|2048|2042|2045.1|2039.1|31
1607997900000|2020-12-15 02:05:00|2048.1|2042.1|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|22
1607998200000|2020-12-15 02:10:00|2047.9|2041.9|2044.6|2038.6|2047.9|2041.9|2044.1|2038.1|44
1607998500000|2020-12-15 02:15:00|2044.4|2038.4|2044.1|2038.1|2044.5|2038.5|2044.1|2038.1|5
1607998800000|2020-12-15 02:20:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|5
1607999400000|2020-12-15 02:30:00|2043|2037|2043.4|2037.4|2043.8|2037.8|2040.6|2034.6|39
1607999700000|2020-12-15 02:35:00|2043.3|2037.3|2043.4|2037.4|2043.9|2037.9|2042.8|2036.8|41
1608000000000|2020-12-15 02:40:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|13
1608000300000|2020-12-15 02:45:00|2041.6|2035.6|2042.5|2036.5|2042.9|2036.9|2041.4|2035.4|24
1608000600000|2020-12-15 02:50:00|2042.3|2036.3|2042|2036|2043|2037|2041.8|2035.8|23
1608000900000|2020-12-15 02:55:00|2041.8|2035.8|2041.3|2035.3|2042|2036|2040.9|2034.9|18
1608001200000|2020-12-15 03:00:00|2041.1|2035.1|2039.5|2033.5|2041.1|2035.1|2039.1|2033.1|48
1608001500000|2020-12-15 03:05:00|2039.8|2033.8|2039.6|2033.6|2040.5|2034.5|2039.4|2033.4|39
1608001800000|2020-12-15 03:10:00|2039.5|2033.5|2036.6|2030.6|2039.5|2033.5|2036.3|2030.3|27
1608002100000|2020-12-15 03:15:00|2036.5|2030.5|2037.3|2031.3|2037.5|2031.5|2036|2030|38
1608002400000|2020-12-15 03:20:00|2037.1|2031.1|2037|2031|2037.8|2031.8|2036.3|2030.3|20
1608002700000|2020-12-15 03:25:00|2036.8|2030.8|2036.6|2030.6|2037.3|2031.3|2036.6|2030.6|9
1608003000000|2020-12-15 03:30:00|2037.3|2031.3|2037.3|2031.3|2037.5|2031.5|2037.3|2031.3|3
1608003300000|2020-12-15 03:35:00|2037.5|2031.5|2037.8|2031.8|2038.1|2032.1|2037|2031|11
1608003600000|2020-12-15 03:40:00|2037.5|2031.5|2037.6|2031.6|2038|2032|2037.5|2031.5|7
1608003900000|2020-12-15 03:45:00|2037.8|2031.8|2038|2032|2038|2032|2037.8|2031.8|2
1608004200000|2020-12-15 03:50:00|2038.3|2032.3|2038.6|2032.6|2038.6|2032.6|2038.3|2032.3|3
1608004500000|2020-12-15 03:55:00|2038.4|2032.4|2038|2032|2038.4|2032.4|2038|2032|2
1608004800000|2020-12-15 04:00:00|2037.8|2031.8|2037.5|2031.5|2037.8|2031.8|2037.5|2031.5|2
1608005700000|2020-12-15 04:15:00|2037.8|2031.8|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|3
1608006300000|2020-12-15 04:25:00|2038.5|2032.5|2038.5|2032.5|2038.8|2032.8|2038.4|2032.4|5
1608006600000|2020-12-15 04:30:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1608006900000|2020-12-15 04:35:00|2038.4|2032.4|2038.3|2032.3|2038.4|2032.4|2038.3|2032.3|2
1608007200000|2020-12-15 04:40:00|2038.5|2032.5|2038.6|2032.6|2039.3|2033.3|2038.5|2032.5|4
1608007500000|2020-12-15 04:45:00|2038.5|2032.5|2038.6|2032.6|2038.6|2032.6|2038.5|2032.5|2
1608007800000|2020-12-15 04:50:00|2038.5|2032.5|2038.1|2032.1|2038.5|2032.5|2038.1|2032.1|2
1608008100000|2020-12-15 04:55:00|2038|2032|2037.9|2031.9|2038|2032|2037.9|2031.9|2
1608008400000|2020-12-15 05:00:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1608008700000|2020-12-15 05:05:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1608009000000|2020-12-15 05:10:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1608009300000|2020-12-15 05:15:00|2038.5|2032.5|2038.6|2032.6|2038.6|2032.6|2038.5|2032.5|2
1608009900000|2020-12-15 05:25:00|2038.9|2032.9|2039.3|2033.3|2039.3|2033.3|2038.9|2032.9|2
1608010200000|2020-12-15 05:30:00|2039.4|2033.4|2040.3|2034.3|2040.5|2034.5|2039.4|2033.4|28
1608010500000|2020-12-15 05:35:00|2039.9|2033.9|2042.3|2036.3|2042.8|2036.8|2039.4|2033.4|23
1608010800000|2020-12-15 05:40:00|2042.5|2036.5|2042.5|2036.5|2043|2037|2041.5|2035.5|20
1608011100000|2020-12-15 05:45:00|2042.3|2036.3|2043.6|2037.6|2044|2038|2042.3|2036.3|21
1608011400000|2020-12-15 05:50:00|2043.9|2037.9|2042|2036|2044.4|2038.4|2042|2036|15
1608011700000|2020-12-15 05:55:00|2041.8|2035.8|2038.8|2032.8|2041.8|2035.8|2038.6|2032.6|33
1608012000000|2020-12-15 06:00:00|2038.9|2032.9|2040.5|2034.5|2040.5|2034.5|2038.9|2032.9|27
1608012300000|2020-12-15 06:05:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2039.8|2033.8|9
1608012600000|2020-12-15 06:10:00|2041.1|2035.1|2042|2036|2042|2036|2041.1|2035.1|9
1608012900000|2020-12-15 06:15:00|2043.1|2037.1|2042.5|2036.5|2043.4|2037.4|2042.3|2036.3|26
1608013200000|2020-12-15 06:20:00|2042.3|2036.3|2040|2034|2042.3|2036.3|2039|2033|44
1608013500000|2020-12-15 06:25:00|2040.1|2034.1|2040.1|2034.1|2040.5|2034.5|2038.4|2032.4|54
1608013800000|2020-12-15 06:30:00|2040.3|2034.3|2042|2036|2042|2036|2040.3|2034.3|36
1608014100000|2020-12-15 06:35:00|2041.8|2035.8|2039.3|2033.3|2042|2036|2039.3|2033.3|19
1608014400000|2020-12-15 06:40:00|2039.8|2033.8|2040.8|2034.8|2041.5|2035.5|2039.8|2033.8|15
1608014700000|2020-12-15 06:45:00|2041|2035|2040.1|2034.1|2041.5|2035.5|2040.1|2034.1|24
1608015000000|2020-12-15 06:50:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2038.8|2032.8|27
1608015300000|2020-12-15 06:55:00|2040.3|2034.3|2040.5|2034.5|2041|2035|2039.1|2033.1|44
1608015600000|2020-12-15 07:00:00|2040.3|2034.3|2041.3|2035.3|2042.1|2036.1|2040.1|2034.1|14
1608015900000|2020-12-15 07:05:00|2041.5|2035.5|2039.9|2033.9|2041.8|2035.8|2039.9|2033.9|17
1608016200000|2020-12-15 07:10:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2039.6|2033.6|11
1608016500000|2020-12-15 07:15:00|2041|2035|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|4
1608016800000|2020-12-15 07:20:00|2041.8|2035.8|2041.6|2035.6|2042.5|2036.5|2041.1|2035.1|18
1608017100000|2020-12-15 07:25:00|2041.5|2035.5|2042.3|2036.3|2042.8|2036.8|2041.5|2035.5|11
1608017400000|2020-12-15 07:30:00|2042|2036|2042.8|2036.8|2043.5|2037.5|2042|2036|22
1608017700000|2020-12-15 07:35:00|2042.5|2036.5|2042|2036|2043.9|2037.9|2042|2036|23
1608018000000|2020-12-15 07:40:00|2042.3|2036.3|2042.5|2036.5|2042.8|2036.8|2041.6|2035.6|22
1608018300000|2020-12-15 07:45:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|6
1608018600000|2020-12-15 07:50:00|2042|2036|2042.5|2036.5|2043.4|2037.4|2042|2036|30
1608018900000|2020-12-15 07:55:00|2042.8|2036.8|2046.3|2040.3|2046.5|2040.5|2042.8|2036.8|23
1608019200000|2020-12-15 08:00:00|2046|2040|2040.8|2034.8|2046|2040|2040.5|2034.5|62
1608019500000|2020-12-15 08:05:00|2041|2035|2041.3|2035.3|2043|2037|2041|2035|29
1608019800000|2020-12-15 08:10:00|2041|2035|2041.8|2035.8|2041.8|2035.8|2040.8|2034.8|7
1608020100000|2020-12-15 08:15:00|2041.5|2035.5|2043.8|2037.8|2044.3|2038.3|2041.5|2035.5|27
1608020400000|2020-12-15 08:20:00|2044|2038|2043.3|2037.3|2045|2039|2043.3|2037.3|17
1608020700000|2020-12-15 08:25:00|2043|2037|2042.8|2036.8|2043.3|2037.3|2042|2036|20
1608021000000|2020-12-15 08:30:00|2043.3|2037.3|2045.3|2039.3|2045.3|2039.3|2043.3|2037.3|21
1608021300000|2020-12-15 08:35:00|2045.8|2039.8|2044.8|2038.8|2046.8|2040.8|2044.8|2038.8|27
1608021600000|2020-12-15 08:40:00|2045|2039|2042.5|2036.5|2045|2039|2041.8|2035.8|22
1608021900000|2020-12-15 08:45:00|2042.8|2036.8|2043|2037|2043.8|2037.8|2042.3|2036.3|15
1608022200000|2020-12-15 08:50:00|2043.8|2037.8|2043|2037|2044|2038|2042.3|2036.3|18
1608022500000|2020-12-15 08:55:00|2043.3|2037.3|2043.3|2037.3|2043.8|2037.8|2042.5|2036.5|10
1608022800000|2020-12-15 09:00:00|2043|2037|2042.8|2036.8|2043.3|2037.3|2042.3|2036.3|14
1608023100000|2020-12-15 09:05:00|2042.5|2036.5|2042.8|2036.8|2044.3|2038.3|2042.3|2036.3|19
1608023400000|2020-12-15 09:10:00|2042.5|2036.5|2042|2036|2043.3|2037.3|2041|2035|18
1608023700000|2020-12-15 09:15:00|2042.3|2036.3|2043.5|2037.5|2043.5|2037.5|2042|2036|13
1608024000000|2020-12-15 09:20:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2042.8|2036.8|22
1608024300000|2020-12-15 09:25:00|2043.8|2037.8|2043.5|2037.5|2044|2038|2042.5|2036.5|19
1608024600000|2020-12-15 09:30:00|2043.3|2037.3|2043|2037|2043.3|2037.3|2042.3|2036.3|7
1608024900000|2020-12-15 09:35:00|2043.3|2037.3|2042.8|2036.8|2043.8|2037.8|2042.3|2036.3|19
1608025200000|2020-12-15 09:40:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|2
1608025500000|2020-12-15 09:45:00|2042.8|2036.8|2042.8|2036.8|2043.3|2037.3|2042.8|2036.8|9
1608025800000|2020-12-15 09:50:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2042|2036|7
1608026100000|2020-12-15 09:55:00|2043|2037|2044.3|2038.3|2044.8|2038.8|2043|2037|9
1608026400000|2020-12-15 10:00:00|2044|2038|2045.3|2039.3|2045.5|2039.5|2044|2038|28
1608026700000|2020-12-15 10:05:00|2045.5|2039.5|2046.3|2040.3|2046.8|2040.8|2045|2039|39
1608027000000|2020-12-15 10:10:00|2046.5|2040.5|2045.5|2039.5|2047|2041|2045.5|2039.5|14
1608027300000|2020-12-15 10:15:00|2045.8|2039.8|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|9
1608027600000|2020-12-15 10:20:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|8
1608027900000|2020-12-15 10:25:00|2045.8|2039.8|2045.3|2039.3|2046.3|2040.3|2045.3|2039.3|10
1608028200000|2020-12-15 10:30:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|6
1608028500000|2020-12-15 10:35:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|5
1608029100000|2020-12-15 10:45:00|2045.5|2039.5|2047.5|2041.5|2047.8|2041.8|2045.3|2039.3|25
1608029400000|2020-12-15 10:50:00|2047.8|2041.8|2048|2042|2048|2042|2047.5|2041.5|8
1608029700000|2020-12-15 10:55:00|2048.3|2042.3|2049|2043|2049|2043|2048.3|2042.3|4
1608030000000|2020-12-15 11:00:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2048.5|2042.5|7
1608030300000|2020-12-15 11:05:00|2048.3|2042.3|2048.5|2042.5|2049.3|2043.3|2048|2042|26
1608030600000|2020-12-15 11:10:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048|2042|11
1608030900000|2020-12-15 11:15:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048|2042|4
1608031200000|2020-12-15 11:20:00|2048.3|2042.3|2045.8|2039.8|2048.3|2042.3|2045.8|2039.8|9
1608031500000|2020-12-15 11:25:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|2
1608031800000|2020-12-15 11:30:00|2046|2040|2045.5|2039.5|2046|2040|2045.3|2039.3|6
1608032100000|2020-12-15 11:35:00|2045.3|2039.3|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|5
1608032400000|2020-12-15 11:40:00|2045.5|2039.5|2046|2040|2046|2040|2045.5|2039.5|3
1608032700000|2020-12-15 11:45:00|2045.8|2039.8|2046|2040|2046|2040|2045.8|2039.8|2
1608033000000|2020-12-15 11:50:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1608033300000|2020-12-15 11:55:00|2045.5|2039.5|2044.3|2038.3|2045.5|2039.5|2044.3|2038.3|5
1608033600000|2020-12-15 12:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1608033900000|2020-12-15 12:05:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2044.5|2038.5|4
1608034200000|2020-12-15 12:10:00|2044.3|2038.3|2045|2039|2045|2039|2044.3|2038.3|3
1608034500000|2020-12-15 12:15:00|2044.8|2038.8|2043.3|2037.3|2044.8|2038.8|2042.3|2036.3|14
1608034800000|2020-12-15 12:20:00|2043|2037|2043.5|2037.5|2043.5|2037.5|2042.3|2036.3|17
1608035100000|2020-12-15 12:25:00|2044|2038|2043.3|2037.3|2044.8|2038.8|2043|2037|19
1608035400000|2020-12-15 12:30:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|13
1608035700000|2020-12-15 12:35:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|7
1608036000000|2020-12-15 12:40:00|2045|2039|2047.3|2041.3|2047.8|2041.8|2045|2039|19
1608036300000|2020-12-15 12:45:00|2047.5|2041.5|2049|2043|2050.3|2044.3|2047.5|2041.5|22
1608036600000|2020-12-15 12:50:00|2048.8|2042.8|2045.3|2039.3|2048.8|2042.8|2044.8|2038.8|41
1608036900000|2020-12-15 12:55:00|2045|2039|2038.3|2032.3|2045|2039|2037.3|2031.3|93
1608037200000|2020-12-15 13:00:00|2038|2032|2038.8|2032.8|2040.3|2034.3|2037.8|2031.8|65
1608037500000|2020-12-15 13:05:00|2039|2033|2040.8|2034.8|2041.8|2035.8|2038.5|2032.5|54
1608037800000|2020-12-15 13:10:00|2040.5|2034.5|2040.5|2034.5|2041|2035|2038.8|2032.8|56
1608038100000|2020-12-15 13:15:00|2040.3|2034.3|2043|2037|2043.3|2037.3|2040.3|2034.3|60
1608038400000|2020-12-15 13:20:00|2043.3|2037.3|2037.5|2031.5|2043.8|2037.8|2037.3|2031.3|70
1608038700000|2020-12-15 13:25:00|2037.8|2031.8|2036.8|2030.8|2038.5|2032.5|2036.5|2030.5|50
1608039000000|2020-12-15 13:30:00|2036.5|2030.5|2036.8|2030.8|2037.8|2031.8|2034.8|2028.8|48
1608039300000|2020-12-15 13:35:00|2036.5|2030.5|2036|2030|2036.5|2030.5|2033.5|2027.5|65
1608039600000|2020-12-15 13:40:00|2035.8|2029.8|2035|2029|2036.3|2030.3|2033.5|2027.5|53
1608039900000|2020-12-15 13:45:00|2035.3|2029.3|2035.8|2029.8|2037.8|2031.8|2035|2029|58
1608040200000|2020-12-15 13:50:00|2035.5|2029.5|2038.3|2032.3|2038.5|2032.5|2035.5|2029.5|37
1608040500000|2020-12-15 13:55:00|2038|2032|2039.5|2033.5|2040|2034|2037.8|2031.8|32
1608040800000|2020-12-15 14:00:00|2039.3|2033.3|2038.3|2032.3|2040|2034|2037.8|2031.8|29
1608041100000|2020-12-15 14:05:00|2038.5|2032.5|2038|2032|2039.3|2033.3|2037.3|2031.3|26
1608041400000|2020-12-15 14:10:00|2037.8|2031.8|2039.3|2033.3|2040|2034|2037.8|2031.8|13
1608041700000|2020-12-15 14:15:00|2039.5|2033.5|2038.3|2032.3|2040.8|2034.8|2038.3|2032.3|23
1608042000000|2020-12-15 14:20:00|2038|2032|2039.3|2033.3|2039.3|2033.3|2037.3|2031.3|15
1608042300000|2020-12-15 14:25:00|2039|2033|2040.8|2034.8|2041.8|2035.8|2039|2033|38
1608042600000|2020-12-15 14:30:00|2040.3|2034.3|2043.8|2037.8|2043.8|2037.8|2040.3|2034.3|61
1608042900000|2020-12-15 14:35:00|2043.5|2037.5|2040.8|2034.8|2043.8|2037.8|2040.3|2034.3|37
1608043200000|2020-12-15 14:40:00|2041|2035|2039|2033|2041.8|2035.8|2039|2033|27
1608043500000|2020-12-15 14:45:00|2038.8|2032.8|2041.8|2035.8|2042.3|2036.3|2038|2032|48
1608043800000|2020-12-15 14:50:00|2041.5|2035.5|2038.8|2032.8|2041.5|2035.5|2038.5|2032.5|15
1608044100000|2020-12-15 14:55:00|2039.3|2033.3|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|7
1608044400000|2020-12-15 15:00:00|2040.8|2034.8|2040.5|2034.5|2042|2036|2040.3|2034.3|36
1608044700000|2020-12-15 15:05:00|2040.3|2034.3|2038.8|2032.8|2040.8|2034.8|2038.5|2032.5|41
1608045000000|2020-12-15 15:10:00|2038.5|2032.5|2039.3|2033.3|2040|2034|2038.3|2032.3|28
1608045300000|2020-12-15 15:15:00|2039|2033|2038.3|2032.3|2039|2033|2038.3|2032.3|18
1608045600000|2020-12-15 15:20:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.3|2032.3|14
1608045900000|2020-12-15 15:25:00|2039|2033|2036.8|2030.8|2039.3|2033.3|2036.8|2030.8|26
1608046200000|2020-12-15 15:30:00|2037|2031|2037.3|2031.3|2037.3|2031.3|2035.8|2029.8|10
1608046500000|2020-12-15 15:35:00|2037|2031|2033.8|2027.8|2037.3|2031.3|2033.5|2027.5|26
1608046800000|2020-12-15 15:40:00|2033.5|2027.5|2032.5|2026.5|2033.5|2027.5|2031|2025|42
1608047100000|2020-12-15 15:45:00|2032.8|2026.8|2033.3|2027.3|2033.8|2027.8|2032.3|2026.3|30
1608047400000|2020-12-15 15:50:00|2033|2027|2030.8|2024.8|2033.3|2027.3|2030.8|2024.8|35
1608047700000|2020-12-15 15:55:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2029.3|2023.3|52
1608048000000|2020-12-15 16:00:00|2030.5|2024.5|2031.3|2025.3|2031.5|2025.5|2029.8|2023.8|31
1608048300000|2020-12-15 16:05:00|2032|2026|2033.8|2027.8|2034.3|2028.3|2031.8|2025.8|37
1608048600000|2020-12-15 16:10:00|2034|2028|2033.8|2027.8|2034.3|2028.3|2033.3|2027.3|26
1608048900000|2020-12-15 16:15:00|2033.5|2027.5|2033.8|2027.8|2034.8|2028.8|2032.3|2026.3|22
1608049200000|2020-12-15 16:20:00|2034|2028|2031.3|2025.3|2034.3|2028.3|2031.3|2025.3|32
1608049500000|2020-12-15 16:25:00|2030.8|2024.8|2032.8|2026.8|2033.8|2027.8|2030.8|2024.8|47
1608049800000|2020-12-15 16:30:00|2032.5|2026.5|2033.3|2027.3|2034.5|2028.5|2029.8|2023.8|75
1608050100000|2020-12-15 16:35:00|2033|2027|2031.8|2025.8|2034|2028|2031.8|2025.8|42
1608050400000|2020-12-15 16:40:00|2032|2026|2032.8|2026.8|2033.3|2027.3|2031.5|2025.5|30
1608050700000|2020-12-15 16:45:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2031.8|2025.8|6
1608051000000|2020-12-15 16:50:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|1
1608051300000|2020-12-15 16:55:00|2032.3|2026.3|2031.8|2025.8|2032.3|2026.3|2031.8|2025.8|3
1608051600000|2020-12-15 17:00:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2032|2026|8
1608051900000|2020-12-15 17:05:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1608052500000|2020-12-15 17:15:00|2033.5|2027.5|2033.3|2027.3|2033.8|2027.8|2033.3|2027.3|4
1608053100000|2020-12-15 17:25:00|2033.8|2027.8|2033.8|2027.8|2034|2028|2033.5|2027.5|4
1608053700000|2020-12-15 17:35:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033|2027|4
1608054000000|2020-12-15 17:40:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1608054300000|2020-12-15 17:45:00|2033|2027|2032.8|2026.8|2033|2027|2032.5|2026.5|6
1608054600000|2020-12-15 17:50:00|2032.5|2026.5|2033.3|2027.3|2033.3|2027.3|2032.5|2026.5|7
1608054900000|2020-12-15 17:55:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.3|2027.3|8
1608080400000|2020-12-16 01:00:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.4|2027.4|24
1608080700000|2020-12-16 01:05:00|2034|2028|2036.6|2030.6|2036.6|2030.6|2033.5|2027.5|59
1608081000000|2020-12-16 01:10:00|2037.1|2031.1|2038|2032|2038.8|2032.8|2036.5|2030.5|55
1608081300000|2020-12-16 01:15:00|2037.8|2031.8|2038|2032|2039|2033|2036.8|2030.8|30
1608081600000|2020-12-16 01:20:00|2038.1|2032.1|2037.9|2031.9|2039|2033|2037.8|2031.8|27
1608081900000|2020-12-16 01:25:00|2038.1|2032.1|2039.3|2033.3|2040.8|2034.8|2038.1|2032.1|38
1608082200000|2020-12-16 01:30:00|2039.5|2033.5|2037.9|2031.9|2039.8|2033.8|2037.1|2031.1|25
1608082500000|2020-12-16 01:35:00|2038.1|2032.1|2038.5|2032.5|2039.6|2033.6|2038.1|2032.1|24
1608082800000|2020-12-16 01:40:00|2038.8|2032.8|2040|2034|2040.1|2034.1|2038|2032|18
1608083100000|2020-12-16 01:45:00|2040.1|2034.1|2040.3|2034.3|2040.8|2034.8|2039.5|2033.5|18
1608083400000|2020-12-16 01:50:00|2040.4|2034.4|2039.5|2033.5|2040.5|2034.5|2039.5|2033.5|18
1608083700000|2020-12-16 01:55:00|2039.8|2033.8|2038|2032|2040.1|2034.1|2038|2032|11
1608084000000|2020-12-16 02:00:00|2038.3|2032.3|2038.3|2032.3|2039.5|2033.5|2038.3|2032.3|21
1608084300000|2020-12-16 02:05:00|2038.5|2032.5|2038.4|2032.4|2039.1|2033.1|2037.6|2031.6|27
1608084600000|2020-12-16 02:10:00|2038.5|2032.5|2039.5|2033.5|2039.5|2033.5|2038.4|2032.4|38
1608084900000|2020-12-16 02:15:00|2039.3|2033.3|2039|2033|2039.3|2033.3|2039|2033|2
1608085200000|2020-12-16 02:20:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1608085800000|2020-12-16 02:30:00|2039.5|2033.5|2039.3|2033.3|2040.6|2034.6|2039.3|2033.3|26
1608086100000|2020-12-16 02:35:00|2039.5|2033.5|2039.9|2033.9|2040.1|2034.1|2039|2033|9
1608086400000|2020-12-16 02:40:00|2039.5|2033.5|2040|2034|2040.5|2034.5|2039.5|2033.5|10
1608086700000|2020-12-16 02:45:00|2040.3|2034.3|2040.5|2034.5|2040.8|2034.8|2039.5|2033.5|22
1608087000000|2020-12-16 02:50:00|2040.3|2034.3|2040.5|2034.5|2040.9|2034.9|2040|2034|12
1608087300000|2020-12-16 02:55:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|10
1608087600000|2020-12-16 03:00:00|2040.4|2034.4|2040|2034|2040.4|2034.4|2039.5|2033.5|10
1608087900000|2020-12-16 03:05:00|2039.9|2033.9|2038.1|2032.1|2039.9|2033.9|2038.1|2032.1|9
1608088200000|2020-12-16 03:10:00|2038.3|2032.3|2039|2033|2039.3|2033.3|2038.1|2032.1|14
1608088500000|2020-12-16 03:15:00|2039.3|2033.3|2039.9|2033.9|2040.4|2034.4|2039.3|2033.3|11
1608088800000|2020-12-16 03:20:00|2040.5|2034.5|2037.6|2031.6|2040.8|2034.8|2037.1|2031.1|55
1608089100000|2020-12-16 03:25:00|2037.5|2031.5|2036.8|2030.8|2037.8|2031.8|2036.8|2030.8|35
1608089400000|2020-12-16 03:30:00|2036.9|2030.9|2037|2031|2037|2031|2036.9|2030.9|2
1608089700000|2020-12-16 03:35:00|2036.8|2030.8|2034.8|2028.8|2036.8|2030.8|2034.8|2028.8|8
1608090000000|2020-12-16 03:40:00|2034.5|2028.5|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|10
1608090300000|2020-12-16 03:45:00|2033.4|2027.4|2032.6|2026.6|2033.5|2027.5|2032.5|2026.5|14
1608090600000|2020-12-16 03:50:00|2032.4|2026.4|2032.6|2026.6|2032.9|2026.9|2032|2026|7
1608090900000|2020-12-16 03:55:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1608091200000|2020-12-16 04:00:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1608091500000|2020-12-16 04:05:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|7
1608091800000|2020-12-16 04:10:00|2031.5|2025.5|2031.1|2025.1|2031.9|2025.9|2030.8|2024.8|8
1608092100000|2020-12-16 04:15:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.5|2024.5|5
1608092400000|2020-12-16 04:20:00|2031.1|2025.1|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|2
1608092700000|2020-12-16 04:25:00|2030.6|2024.6|2029.4|2023.4|2030.6|2024.6|2029.4|2023.4|9
1608093000000|2020-12-16 04:30:00|2029.1|2023.1|2028.5|2022.5|2029.1|2023.1|2028.5|2022.5|5
1608093300000|2020-12-16 04:35:00|2029|2023|2029.4|2023.4|2029.4|2023.4|2029|2023|3
1608093600000|2020-12-16 04:40:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1608094200000|2020-12-16 04:50:00|2030|2024|2031.5|2025.5|2031.5|2025.5|2030|2024|5
1608094500000|2020-12-16 04:55:00|2031.3|2025.3|2031.4|2025.4|2031.4|2025.4|2031.3|2025.3|2
1608095100000|2020-12-16 05:05:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|3
1608095400000|2020-12-16 05:10:00|2031|2025|2030.6|2024.6|2031.5|2025.5|2030.6|2024.6|16
1608095700000|2020-12-16 05:15:00|2030.8|2024.8|2031.5|2025.5|2032|2026|2030.8|2024.8|5
1608096000000|2020-12-16 05:20:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1608096300000|2020-12-16 05:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1608096600000|2020-12-16 05:30:00|2031.5|2025.5|2032.3|2026.3|2032.8|2026.8|2030.1|2024.1|102
1608096900000|2020-12-16 05:35:00|2032.5|2026.5|2033.3|2027.3|2034|2028|2031.8|2025.8|34
1608097200000|2020-12-16 05:40:00|2033.1|2027.1|2033.3|2027.3|2033.3|2027.3|2032|2026|20
1608097500000|2020-12-16 05:45:00|2033.5|2027.5|2036.8|2030.8|2036.8|2030.8|2033.3|2027.3|12
1608097800000|2020-12-16 05:50:00|2036.5|2030.5|2037.3|2031.3|2037.3|2031.3|2035.1|2029.1|18
1608098100000|2020-12-16 05:55:00|2037|2031|2038.3|2032.3|2038.3|2032.3|2036|2030|24
1608098400000|2020-12-16 06:00:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2036.5|2030.5|39
1608098700000|2020-12-16 06:05:00|2038.6|2032.6|2037.3|2031.3|2039.3|2033.3|2036.3|2030.3|58
1608099000000|2020-12-16 06:10:00|2037.4|2031.4|2038.3|2032.3|2038.6|2032.6|2036.3|2030.3|47
1608099300000|2020-12-16 06:15:00|2038.1|2032.1|2036.3|2030.3|2038.1|2032.1|2036.3|2030.3|8
1608099600000|2020-12-16 06:20:00|2036|2030|2036.1|2030.1|2036.3|2030.3|2035.3|2029.3|10
1608099900000|2020-12-16 06:25:00|2036.4|2030.4|2036.3|2030.3|2036.5|2030.5|2036|2030|12
1608100200000|2020-12-16 06:30:00|2036.4|2030.4|2038.3|2032.3|2038.3|2032.3|2036.4|2030.4|13
1608100500000|2020-12-16 06:35:00|2038|2032|2038|2032|2038.3|2032.3|2037.8|2031.8|5
1608100800000|2020-12-16 06:40:00|2038.3|2032.3|2038.6|2032.6|2038.8|2032.8|2038.3|2032.3|7
1608101100000|2020-12-16 06:45:00|2038.3|2032.3|2037.5|2031.5|2038.5|2032.5|2037.4|2031.4|16
1608101400000|2020-12-16 06:50:00|2037.8|2031.8|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|20
1608101700000|2020-12-16 06:55:00|2038|2032|2036.9|2030.9|2038|2032|2036.5|2030.5|9
1608102000000|2020-12-16 07:00:00|2036.6|2030.6|2037.5|2031.5|2037.5|2031.5|2036.6|2030.6|5
1608102300000|2020-12-16 07:05:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|4
1608102600000|2020-12-16 07:10:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1608102900000|2020-12-16 07:15:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036.8|2030.8|4
1608103200000|2020-12-16 07:20:00|2036.5|2030.5|2036.3|2030.3|2036.5|2030.5|2036.3|2030.3|2
1608103500000|2020-12-16 07:25:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.5|2030.5|5
1608103800000|2020-12-16 07:30:00|2038.4|2032.4|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|4
1608104100000|2020-12-16 07:35:00|2038.1|2032.1|2039|2033|2039|2033|2038.1|2032.1|7
1608104400000|2020-12-16 07:40:00|2038.9|2032.9|2039.3|2033.3|2040.5|2034.5|2038.8|2032.8|11
1608104700000|2020-12-16 07:45:00|2039.4|2033.4|2040.3|2034.3|2040.3|2034.3|2039.4|2033.4|6
1608105000000|2020-12-16 07:50:00|2040|2034|2041.8|2035.8|2041.8|2035.8|2039.9|2033.9|13
1608105300000|2020-12-16 07:55:00|2041.9|2035.9|2041.5|2035.5|2041.9|2035.9|2041.3|2035.3|6
1608105600000|2020-12-16 08:00:00|2041.3|2035.3|2043|2037|2043.5|2037.5|2040.3|2034.3|43
1608105900000|2020-12-16 08:05:00|2042.8|2036.8|2043.8|2037.8|2044|2038|2042.5|2036.5|16
1608106200000|2020-12-16 08:10:00|2044|2038|2045.5|2039.5|2046.5|2040.5|2044|2038|26
1608106500000|2020-12-16 08:15:00|2046|2040|2044.8|2038.8|2047.3|2041.3|2044.3|2038.3|32
1608106800000|2020-12-16 08:20:00|2044.5|2038.5|2044.5|2038.5|2045.8|2039.8|2044.3|2038.3|22
1608107100000|2020-12-16 08:25:00|2044.8|2038.8|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|21
1608107400000|2020-12-16 08:30:00|2046|2040|2045.3|2039.3|2047.3|2041.3|2045.3|2039.3|42
1608107700000|2020-12-16 08:35:00|2045.5|2039.5|2046.8|2040.8|2047.3|2041.3|2045.5|2039.5|12
1608108000000|2020-12-16 08:40:00|2047|2041|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|8
1608108300000|2020-12-16 08:45:00|2046.3|2040.3|2047.8|2041.8|2047.8|2041.8|2046.3|2040.3|17
1608108600000|2020-12-16 08:50:00|2048|2042|2048.8|2042.8|2050.8|2044.8|2047.8|2041.8|32
1608108900000|2020-12-16 08:55:00|2049|2043|2048.5|2042.5|2050.3|2044.3|2048.3|2042.3|18
1608109200000|2020-12-16 09:00:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2047.3|2041.3|21
1608109500000|2020-12-16 09:05:00|2048.5|2042.5|2049.8|2043.8|2050.8|2044.8|2048.5|2042.5|18
1608109800000|2020-12-16 09:10:00|2049.5|2043.5|2050.3|2044.3|2050.5|2044.5|2048.3|2042.3|43
1608110100000|2020-12-16 09:15:00|2049.8|2043.8|2049.3|2043.3|2050.8|2044.8|2049|2043|19
1608110400000|2020-12-16 09:20:00|2049.5|2043.5|2051.5|2045.5|2052.8|2046.8|2049.5|2043.5|26
1608110700000|2020-12-16 09:25:00|2051.3|2045.3|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|21
1608111000000|2020-12-16 09:30:00|2051.5|2045.5|2049.5|2043.5|2051.8|2045.8|2049|2043|26
1608111300000|2020-12-16 09:35:00|2049.3|2043.3|2052.5|2046.5|2052.5|2046.5|2048.8|2042.8|24
1608111600000|2020-12-16 09:40:00|2052.3|2046.3|2051.8|2045.8|2052.8|2046.8|2050.8|2044.8|34
1608111900000|2020-12-16 09:45:00|2051.5|2045.5|2052|2046|2052.5|2046.5|2051.5|2045.5|25
1608112200000|2020-12-16 09:50:00|2051.8|2045.8|2052|2046|2052|2046|2051.3|2045.3|17
1608112500000|2020-12-16 09:55:00|2052.3|2046.3|2050.3|2044.3|2052.8|2046.8|2050.3|2044.3|28
1608112800000|2020-12-16 10:00:00|2050|2044|2052.3|2046.3|2052.8|2046.8|2049.3|2043.3|25
1608113100000|2020-12-16 10:05:00|2052.5|2046.5|2053|2047|2054|2048|2052.3|2046.3|32
1608113400000|2020-12-16 10:10:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.3|2045.3|13
1608113700000|2020-12-16 10:15:00|2052.5|2046.5|2052|2046|2053|2047|2052|2046|10
1608114000000|2020-12-16 10:20:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|9
1608114300000|2020-12-16 10:25:00|2052|2046|2052|2046|2052.3|2046.3|2051.5|2045.5|11
1608114600000|2020-12-16 10:30:00|2051.8|2045.8|2052.3|2046.3|2052.3|2046.3|2051.8|2045.8|9
1608114900000|2020-12-16 10:35:00|2052.5|2046.5|2053.3|2047.3|2053.8|2047.8|2052.5|2046.5|8
1608115200000|2020-12-16 10:40:00|2053.5|2047.5|2052.8|2046.8|2053.5|2047.5|2052.3|2046.3|10
1608115500000|2020-12-16 10:45:00|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2051.3|2045.3|4
1608115800000|2020-12-16 10:50:00|2051.3|2045.3|2050.5|2044.5|2052.3|2046.3|2050.3|2044.3|19
1608116100000|2020-12-16 10:55:00|2050.8|2044.8|2049.5|2043.5|2051.3|2045.3|2049.3|2043.3|12
1608116400000|2020-12-16 11:00:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049|2043|27
1608116700000|2020-12-16 11:05:00|2049.8|2043.8|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|3
1608117000000|2020-12-16 11:10:00|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2047.8|2041.8|10
1608117300000|2020-12-16 11:15:00|2048.5|2042.5|2049.5|2043.5|2049.8|2043.8|2048.3|2042.3|22
1608117600000|2020-12-16 11:20:00|2049.3|2043.3|2049.5|2043.5|2049.8|2043.8|2049.3|2043.3|4
1608117900000|2020-12-16 11:25:00|2050|2044|2049.3|2043.3|2050|2044|2049.3|2043.3|5
1608118200000|2020-12-16 11:30:00|2048.8|2042.8|2049|2043|2049.3|2043.3|2048.5|2042.5|13
1608118500000|2020-12-16 11:35:00|2049.3|2043.3|2049.3|2043.3|2049.5|2043.5|2048.8|2042.8|8
1608118800000|2020-12-16 11:40:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|1
1608119100000|2020-12-16 11:45:00|2049.8|2043.8|2050.3|2044.3|2050.3|2044.3|2048.8|2042.8|27
1608119400000|2020-12-16 11:50:00|2050.5|2044.5|2049.8|2043.8|2051.3|2045.3|2049.8|2043.8|17
1608119700000|2020-12-16 11:55:00|2050|2044|2049.8|2043.8|2050|2044|2048.8|2042.8|15
1608120000000|2020-12-16 12:00:00|2049.5|2043.5|2048.3|2042.3|2049.5|2043.5|2048.3|2042.3|11
1608120300000|2020-12-16 12:05:00|2048|2042|2047.3|2041.3|2048.5|2042.5|2047.3|2041.3|6
1608120600000|2020-12-16 12:10:00|2047.5|2041.5|2048.8|2042.8|2048.8|2042.8|2047.5|2041.5|8
1608120900000|2020-12-16 12:15:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.3|2042.3|21
1608121200000|2020-12-16 12:20:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2049|2043|4
1608121500000|2020-12-16 12:25:00|2050|2044|2050.5|2044.5|2051.3|2045.3|2050|2044|12
1608121800000|2020-12-16 12:30:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2049|2043|26
1608122100000|2020-12-16 12:35:00|2050.8|2044.8|2050.3|2044.3|2051.3|2045.3|2050|2044|8
1608122400000|2020-12-16 12:40:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2049|2043|10
1608122700000|2020-12-16 12:45:00|2049.8|2043.8|2051.5|2045.5|2051.8|2045.8|2049.8|2043.8|17
1608123000000|2020-12-16 12:50:00|2051.8|2045.8|2048.8|2042.8|2051.8|2045.8|2048.5|2042.5|23
1608123300000|2020-12-16 12:55:00|2048.3|2042.3|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|54
1608123600000|2020-12-16 13:00:00|2050|2044|2048.5|2042.5|2051.5|2045.5|2048.5|2042.5|70
1608123900000|2020-12-16 13:05:00|2048.8|2042.8|2048.8|2042.8|2049.8|2043.8|2047.5|2041.5|30
1608124200000|2020-12-16 13:10:00|2049|2043|2050|2044|2050.3|2044.3|2048.3|2042.3|37
1608124500000|2020-12-16 13:15:00|2050.3|2044.3|2048.3|2042.3|2050.5|2044.5|2048.3|2042.3|38
1608124800000|2020-12-16 13:20:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|33
1608125100000|2020-12-16 13:25:00|2049.5|2043.5|2051.8|2045.8|2051.8|2045.8|2049.5|2043.5|20
1608125400000|2020-12-16 13:30:00|2053|2047|2048.8|2042.8|2053.3|2047.3|2048.3|2042.3|53
1608125700000|2020-12-16 13:35:00|2048.5|2042.5|2048|2042|2049.3|2043.3|2047.5|2041.5|22
1608126000000|2020-12-16 13:40:00|2047.8|2041.8|2048.8|2042.8|2049|2043|2047.3|2041.3|28
1608126300000|2020-12-16 13:45:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2049|2043|13
1608126600000|2020-12-16 13:50:00|2050.3|2044.3|2051.3|2045.3|2051.3|2045.3|2050.3|2044.3|20
1608126900000|2020-12-16 13:55:00|2051|2045|2051|2045|2051.5|2045.5|2050.8|2044.8|25
1608127200000|2020-12-16 14:00:00|2050.8|2044.8|2052.5|2046.5|2052.5|2046.5|2050.8|2044.8|41
1608127500000|2020-12-16 14:05:00|2052.8|2046.8|2052.5|2046.5|2053|2047|2052.3|2046.3|14
1608127800000|2020-12-16 14:10:00|2052.8|2046.8|2053.3|2047.3|2053.5|2047.5|2052.5|2046.5|17
1608128100000|2020-12-16 14:15:00|2053.5|2047.5|2051.8|2045.8|2053.8|2047.8|2051.8|2045.8|31
1608128400000|2020-12-16 14:20:00|2051.5|2045.5|2050.3|2044.3|2051.8|2045.8|2050|2044|29
1608128700000|2020-12-16 14:25:00|2050|2044|2050.8|2044.8|2051|2045|2049.8|2043.8|18
1608129000000|2020-12-16 14:30:00|2051.3|2045.3|2050.3|2044.3|2051.3|2045.3|2049.3|2043.3|35
1608129300000|2020-12-16 14:35:00|2050.5|2044.5|2050.8|2044.8|2051.8|2045.8|2050.5|2044.5|15
1608129600000|2020-12-16 14:40:00|2051|2045|2050.8|2044.8|2051.5|2045.5|2050.3|2044.3|19
1608129900000|2020-12-16 14:45:00|2050.5|2044.5|2050.5|2044.5|2051.3|2045.3|2049.8|2043.8|22
1608130200000|2020-12-16 14:50:00|2050.3|2044.3|2051.3|2045.3|2051.3|2045.3|2049.3|2043.3|20
1608130500000|2020-12-16 14:55:00|2051.5|2045.5|2051.8|2045.8|2051.8|2045.8|2051.3|2045.3|12
1608130800000|2020-12-16 15:00:00|2051.5|2045.5|2047.3|2041.3|2051.8|2045.8|2047.3|2041.3|39
1608131100000|2020-12-16 15:05:00|2046.8|2040.8|2046.8|2040.8|2047.3|2041.3|2045.3|2039.3|35
1608131400000|2020-12-16 15:10:00|2046.3|2040.3|2046.3|2040.3|2046.8|2040.8|2045.8|2039.8|15
1608131700000|2020-12-16 15:15:00|2046|2040|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|13
1608132000000|2020-12-16 15:20:00|2045.3|2039.3|2045.8|2039.8|2046.3|2040.3|2045.3|2039.3|25
1608132300000|2020-12-16 15:25:00|2046|2040|2045.3|2039.3|2046.5|2040.5|2045.3|2039.3|28
1608132600000|2020-12-16 15:30:00|2045.8|2039.8|2045.3|2039.3|2047.3|2041.3|2045.3|2039.3|32
1608132900000|2020-12-16 15:35:00|2045.5|2039.5|2045.5|2039.5|2046.5|2040.5|2045.3|2039.3|25
1608133200000|2020-12-16 15:40:00|2045.8|2039.8|2045.8|2039.8|2047|2041|2045.3|2039.3|28
1608133500000|2020-12-16 15:45:00|2045.5|2039.5|2044.5|2038.5|2045.8|2039.8|2044.3|2038.3|45
1608133800000|2020-12-16 15:50:00|2044|2038|2044|2038|2044.5|2038.5|2043.3|2037.3|26
1608134100000|2020-12-16 15:55:00|2043.8|2037.8|2043.3|2037.3|2044.3|2038.3|2043.3|2037.3|19
1608134400000|2020-12-16 16:00:00|2043|2037|2041.3|2035.3|2043.5|2037.5|2041.3|2035.3|35
1608134700000|2020-12-16 16:05:00|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|40
1608135000000|2020-12-16 16:10:00|2041.3|2035.3|2040.5|2034.5|2041.5|2035.5|2040.3|2034.3|19
1608135300000|2020-12-16 16:15:00|2040.8|2034.8|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|25
1608135600000|2020-12-16 16:20:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2041.3|2035.3|26
1608135900000|2020-12-16 16:25:00|2040.8|2034.8|2039.3|2033.3|2041|2035|2035.3|2029.3|67
1608136200000|2020-12-16 16:30:00|2038.8|2032.8|2038.8|2032.8|2039.8|2033.8|2035|2029|95
1608136500000|2020-12-16 16:35:00|2038.3|2032.3|2035|2029|2038.3|2032.3|2032.8|2026.8|64
1608136800000|2020-12-16 16:40:00|2035.3|2029.3|2036|2030|2036.3|2030.3|2035|2029|21
1608137100000|2020-12-16 16:45:00|2036.3|2030.3|2038.3|2032.3|2038.3|2032.3|2035.8|2029.8|27
1608137400000|2020-12-16 16:50:00|2038.5|2032.5|2038.8|2032.8|2039.3|2033.3|2038.5|2032.5|17
1608137700000|2020-12-16 16:55:00|2038.5|2032.5|2037.5|2031.5|2038.8|2032.8|2037.5|2031.5|10
1608138000000|2020-12-16 17:00:00|2037.8|2031.8|2036.8|2030.8|2037.8|2031.8|2036.5|2030.5|5
1608138300000|2020-12-16 17:05:00|2037|2031|2036.8|2030.8|2037|2031|2036.8|2030.8|2
1608138600000|2020-12-16 17:10:00|2036.3|2030.3|2035.8|2029.8|2036.3|2030.3|2035.8|2029.8|3
1608138900000|2020-12-16 17:15:00|2035.5|2029.5|2036|2030|2036|2030|2035|2029|5
1608139200000|2020-12-16 17:20:00|2036.3|2030.3|2036|2030|2037.3|2031.3|2036|2030|9
1608139800000|2020-12-16 17:30:00|2035.8|2029.8|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|2
1608140100000|2020-12-16 17:35:00|2035|2029|2036|2030|2036.8|2030.8|2035|2029|6
1608140400000|2020-12-16 17:40:00|2036.3|2030.3|2037.8|2031.8|2037.8|2031.8|2036.3|2030.3|9
1608140700000|2020-12-16 17:45:00|2038|2032|2037|2031|2038|2032|2037|2031|14
1608141000000|2020-12-16 17:50:00|2037.8|2031.8|2037|2031|2037.8|2031.8|2037|2031|8
1608166800000|2020-12-17 01:00:00|2038.3|2032.3|2037.6|2031.6|2039.4|2033.4|2036.8|2030.8|31
1608167100000|2020-12-17 01:05:00|2037.5|2031.5|2038.5|2032.5|2038.9|2032.9|2036.9|2030.9|41
1608167400000|2020-12-17 01:10:00|2038.8|2032.8|2040.3|2034.3|2040.4|2034.4|2038|2032|45
1608167700000|2020-12-17 01:15:00|2040.6|2034.6|2041.9|2035.9|2042.6|2036.6|2040.5|2034.5|27
1608168000000|2020-12-17 01:20:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.4|2035.4|14
1608168300000|2020-12-17 01:25:00|2041.4|2035.4|2042.8|2036.8|2042.8|2036.8|2041|2035|11
1608168600000|2020-12-17 01:30:00|2042.9|2036.9|2044.6|2038.6|2045.3|2039.3|2042.3|2036.3|66
1608168900000|2020-12-17 01:35:00|2044.9|2038.9|2042.6|2036.6|2045.1|2039.1|2042.1|2036.1|48
1608169200000|2020-12-17 01:40:00|2042.8|2036.8|2043.3|2037.3|2044.3|2038.3|2042.8|2036.8|38
1608169500000|2020-12-17 01:45:00|2043|2037|2044|2038|2044.8|2038.8|2042.8|2036.8|51
1608169800000|2020-12-17 01:50:00|2044.1|2038.1|2045.6|2039.6|2045.6|2039.6|2043.3|2037.3|17
1608170100000|2020-12-17 01:55:00|2045.4|2039.4|2041.5|2035.5|2045.8|2039.8|2040.8|2034.8|33
1608170400000|2020-12-17 02:00:00|2041.3|2035.3|2043.3|2037.3|2043.3|2037.3|2041.1|2035.1|19
1608170700000|2020-12-17 02:05:00|2043.1|2037.1|2044.1|2038.1|2044.1|2038.1|2042.6|2036.6|6
1608171000000|2020-12-17 02:10:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.9|2037.9|20
1608171300000|2020-12-17 02:15:00|2044.4|2038.4|2044.8|2038.8|2045.1|2039.1|2044|2038|6
1608171600000|2020-12-17 02:20:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|1
1608172200000|2020-12-17 02:30:00|2044.8|2038.8|2044.8|2038.8|2045.8|2039.8|2044.8|2038.8|11
1608172500000|2020-12-17 02:35:00|2044.5|2038.5|2044.8|2038.8|2045.1|2039.1|2044.5|2038.5|9
1608172800000|2020-12-17 02:40:00|2044.5|2038.5|2045.4|2039.4|2045.4|2039.4|2044|2038|11
1608173100000|2020-12-17 02:45:00|2045.5|2039.5|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|41
1608173400000|2020-12-17 02:50:00|2047|2041|2049.3|2043.3|2049.6|2043.6|2046.9|2040.9|46
1608173700000|2020-12-17 02:55:00|2049.1|2043.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|32
1608174000000|2020-12-17 03:00:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.3|2041.3|10
1608174300000|2020-12-17 03:05:00|2048|2042|2049.8|2043.8|2050.8|2044.8|2047.5|2041.5|23
1608174600000|2020-12-17 03:10:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|12
1608174900000|2020-12-17 03:15:00|2050.4|2044.4|2049.8|2043.8|2050.6|2044.6|2049.8|2043.8|9
1608175200000|2020-12-17 03:20:00|2050|2044|2048.5|2042.5|2050|2044|2047.9|2041.9|15
1608175500000|2020-12-17 03:25:00|2048.8|2042.8|2048|2042|2049.6|2043.6|2047.9|2041.9|20
1608175800000|2020-12-17 03:30:00|2047.9|2041.9|2044.9|2038.9|2047.9|2041.9|2044.5|2038.5|22
1608176100000|2020-12-17 03:35:00|2045|2039|2044.5|2038.5|2045|2039|2044.5|2038.5|5
1608176400000|2020-12-17 03:40:00|2044.4|2038.4|2044.4|2038.4|2044.5|2038.5|2044|2038|5
1608176700000|2020-12-17 03:45:00|2044.5|2038.5|2044.4|2038.4|2044.5|2038.5|2044.4|2038.4|2
1608177000000|2020-12-17 03:50:00|2044.5|2038.5|2043.4|2037.4|2044.5|2038.5|2043.4|2037.4|4
1608177300000|2020-12-17 03:55:00|2043.5|2037.5|2044.8|2038.8|2044.8|2038.8|2043.5|2037.5|7
1608177600000|2020-12-17 04:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1608177900000|2020-12-17 04:05:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|2
1608178200000|2020-12-17 04:10:00|2044.3|2038.3|2042|2036|2044.3|2038.3|2042|2036|9
1608178500000|2020-12-17 04:15:00|2041.9|2035.9|2042.8|2036.8|2042.8|2036.8|2041.9|2035.9|3
1608178800000|2020-12-17 04:20:00|2042.9|2036.9|2043|2037|2043.1|2037.1|2042.9|2036.9|3
1608179100000|2020-12-17 04:25:00|2042.9|2036.9|2043.5|2037.5|2043.5|2037.5|2042.8|2036.8|6
1608179400000|2020-12-17 04:30:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1608179700000|2020-12-17 04:35:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1608180300000|2020-12-17 04:45:00|2043.8|2037.8|2044.6|2038.6|2044.6|2038.6|2043.8|2037.8|2
1608180600000|2020-12-17 04:50:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1608180900000|2020-12-17 04:55:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.5|2038.5|4
1608181200000|2020-12-17 05:00:00|2044.6|2038.6|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|2
1608181500000|2020-12-17 05:05:00|2044.6|2038.6|2044|2038|2044.6|2038.6|2044|2038|3
1608182100000|2020-12-17 05:15:00|2043.8|2037.8|2043|2037|2043.8|2037.8|2043|2037|4
1608182400000|2020-12-17 05:20:00|2043.1|2037.1|2043.6|2037.6|2044.1|2038.1|2042.9|2036.9|10
1608182700000|2020-12-17 05:25:00|2043.8|2037.8|2044.5|2038.5|2044.5|2038.5|2043.8|2037.8|5
1608183000000|2020-12-17 05:30:00|2044.3|2038.3|2047.6|2041.6|2049.1|2043.1|2044.3|2038.3|52
1608183300000|2020-12-17 05:35:00|2047.8|2041.8|2047.4|2041.4|2047.8|2041.8|2047.4|2041.4|9
1608183600000|2020-12-17 05:40:00|2047.5|2041.5|2049.3|2043.3|2049.3|2043.3|2047.5|2041.5|9
1608183900000|2020-12-17 05:45:00|2049.4|2043.4|2048.8|2042.8|2050.5|2044.5|2048.8|2042.8|15
1608184200000|2020-12-17 05:50:00|2048.5|2042.5|2049.3|2043.3|2049.5|2043.5|2047.9|2041.9|11
1608184500000|2020-12-17 05:55:00|2049.4|2043.4|2051.4|2045.4|2051.6|2045.6|2049.4|2043.4|20
1608184800000|2020-12-17 06:00:00|2051.5|2045.5|2050.8|2044.8|2052.5|2046.5|2050.5|2044.5|26
1608185100000|2020-12-17 06:05:00|2050.5|2044.5|2051.6|2045.6|2051.6|2045.6|2050.5|2044.5|21
1608185400000|2020-12-17 06:10:00|2051.5|2045.5|2052.1|2046.1|2052.4|2046.4|2051.5|2045.5|6
1608185700000|2020-12-17 06:15:00|2051.9|2045.9|2051.3|2045.3|2051.9|2045.9|2050.4|2044.4|13
1608186000000|2020-12-17 06:20:00|2051.5|2045.5|2052|2046|2052.5|2046.5|2051.5|2045.5|36
1608186300000|2020-12-17 06:25:00|2052.1|2046.1|2052.4|2046.4|2052.5|2046.5|2051.9|2045.9|16
1608186600000|2020-12-17 06:30:00|2052.1|2046.1|2052.5|2046.5|2052.6|2046.6|2051.8|2045.8|18
1608186900000|2020-12-17 06:35:00|2052.4|2046.4|2052.1|2046.1|2052.6|2046.6|2051.5|2045.5|18
1608187200000|2020-12-17 06:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|3
1608187500000|2020-12-17 06:45:00|2052.1|2046.1|2052.1|2046.1|2052.8|2046.8|2052.1|2046.1|6
1608187800000|2020-12-17 06:50:00|2052|2046|2052.3|2046.3|2052.5|2046.5|2052|2046|6
1608188100000|2020-12-17 06:55:00|2052.1|2046.1|2052.5|2046.5|2052.5|2046.5|2051.4|2045.4|25
1608188400000|2020-12-17 07:00:00|2052.4|2046.4|2052.6|2046.6|2052.8|2046.8|2052.1|2046.1|10
1608188700000|2020-12-17 07:05:00|2052.8|2046.8|2052.4|2046.4|2052.8|2046.8|2052.3|2046.3|5
1608189000000|2020-12-17 07:10:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|9
1608189300000|2020-12-17 07:15:00|2051.8|2045.8|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|4
1608189600000|2020-12-17 07:20:00|2051.6|2045.6|2050.5|2044.5|2051.6|2045.6|2050.5|2044.5|8
1608189900000|2020-12-17 07:25:00|2050.6|2044.6|2050.5|2044.5|2050.6|2044.6|2050.5|2044.5|2
1608190200000|2020-12-17 07:30:00|2050.8|2044.8|2051.8|2045.8|2051.8|2045.8|2050.8|2044.8|4
1608190500000|2020-12-17 07:35:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.8|2045.8|6
1608190800000|2020-12-17 07:40:00|2052.5|2046.5|2051.4|2045.4|2052.5|2046.5|2051.4|2045.4|11
1608191100000|2020-12-17 07:45:00|2051.6|2045.6|2050.3|2044.3|2051.6|2045.6|2050.3|2044.3|8
1608191400000|2020-12-17 07:50:00|2050.4|2044.4|2051.9|2045.9|2052.4|2046.4|2050.4|2044.4|10
1608191700000|2020-12-17 07:55:00|2051.8|2045.8|2050.3|2044.3|2051.8|2045.8|2050.3|2044.3|5
1608192000000|2020-12-17 08:00:00|2050.5|2044.5|2052|2046|2052.5|2046.5|2050.3|2044.3|36
1608192300000|2020-12-17 08:05:00|2051.8|2045.8|2053.3|2047.3|2054.3|2048.3|2051.8|2045.8|27
1608192600000|2020-12-17 08:10:00|2053|2047|2050.3|2044.3|2053.3|2047.3|2050.3|2044.3|22
1608192900000|2020-12-17 08:15:00|2050.5|2044.5|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|25
1608193200000|2020-12-17 08:20:00|2050|2044|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|12
1608193500000|2020-12-17 08:25:00|2049.8|2043.8|2050.3|2044.3|2051.3|2045.3|2049.8|2043.8|18
1608193800000|2020-12-17 08:30:00|2049.8|2043.8|2048.5|2042.5|2050|2044|2048.3|2042.3|19
1608194100000|2020-12-17 08:35:00|2048.8|2042.8|2049|2043|2050.3|2044.3|2048.3|2042.3|16
1608194400000|2020-12-17 08:40:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2047|2041|20
1608194700000|2020-12-17 08:45:00|2048|2042|2049|2043|2049.8|2043.8|2048|2042|16
1608195000000|2020-12-17 08:50:00|2048.8|2042.8|2048.3|2042.3|2049|2043|2048.3|2042.3|13
1608195300000|2020-12-17 08:55:00|2048.8|2042.8|2048.8|2042.8|2049.3|2043.3|2048.5|2042.5|12
1608195600000|2020-12-17 09:00:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|4
1608195900000|2020-12-17 09:05:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|13
1608196200000|2020-12-17 09:10:00|2050.3|2044.3|2049.8|2043.8|2050.3|2044.3|2049.5|2043.5|5
1608196500000|2020-12-17 09:15:00|2050|2044|2049.8|2043.8|2050.5|2044.5|2049.8|2043.8|6
1608196800000|2020-12-17 09:20:00|2049.5|2043.5|2049.8|2043.8|2050.3|2044.3|2048.3|2042.3|19
1608197100000|2020-12-17 09:25:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.3|2043.3|3
1608197400000|2020-12-17 09:30:00|2049.3|2043.3|2050.5|2044.5|2050.5|2044.5|2049.3|2043.3|9
1608197700000|2020-12-17 09:35:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2049.8|2043.8|7
1608198000000|2020-12-17 09:40:00|2050|2044|2049.8|2043.8|2050.3|2044.3|2049.8|2043.8|12
1608198300000|2020-12-17 09:45:00|2049.5|2043.5|2048|2042|2049.5|2043.5|2047.8|2041.8|11
1608198600000|2020-12-17 09:50:00|2047.8|2041.8|2048.8|2042.8|2049|2043|2047.8|2041.8|15
1608198900000|2020-12-17 09:55:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048|2042|6
1608199200000|2020-12-17 10:00:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|5
1608199500000|2020-12-17 10:05:00|2048|2042|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|10
1608199800000|2020-12-17 10:10:00|2049.5|2043.5|2049.3|2043.3|2049.5|2043.5|2049.3|2043.3|2
1608200100000|2020-12-17 10:15:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|7
1608200400000|2020-12-17 10:20:00|2050.3|2044.3|2050|2044|2051|2045|2050|2044|6
1608200700000|2020-12-17 10:25:00|2049.8|2043.8|2049.3|2043.3|2050|2044|2049|2043|8
1608201000000|2020-12-17 10:30:00|2049|2043|2047.8|2041.8|2049.5|2043.5|2047.8|2041.8|16
1608201300000|2020-12-17 10:35:00|2048|2042|2046.3|2040.3|2048.3|2042.3|2046.3|2040.3|14
1608201600000|2020-12-17 10:40:00|2046.5|2040.5|2045.8|2039.8|2047.5|2041.5|2045.8|2039.8|13
1608201900000|2020-12-17 10:45:00|2045.5|2039.5|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|8
1608202200000|2020-12-17 10:50:00|2046|2040|2045.8|2039.8|2046|2040|2045.8|2039.8|2
1608202500000|2020-12-17 10:55:00|2046|2040|2045.8|2039.8|2046|2040|2045.5|2039.5|11
1608202800000|2020-12-17 11:00:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2046|2040|2
1608203100000|2020-12-17 11:05:00|2046.5|2040.5|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|16
1608203400000|2020-12-17 11:10:00|2047|2041|2046.3|2040.3|2047|2041|2046.3|2040.3|7
1608203700000|2020-12-17 11:15:00|2046.5|2040.5|2046.5|2040.5|2048.3|2042.3|2046.3|2040.3|18
1608204000000|2020-12-17 11:20:00|2046.8|2040.8|2047|2041|2047|2041|2046.8|2040.8|2
1608204300000|2020-12-17 11:25:00|2046.8|2040.8|2046|2040|2046.8|2040.8|2046|2040|2
1608204600000|2020-12-17 11:30:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|5
1608204900000|2020-12-17 11:35:00|2046|2040|2045.3|2039.3|2046|2040|2045.3|2039.3|4
1608205200000|2020-12-17 11:40:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|8
1608205500000|2020-12-17 11:45:00|2045|2039|2044.3|2038.3|2045|2039|2044.3|2038.3|2
1608206100000|2020-12-17 11:55:00|2044|2038|2043.8|2037.8|2044|2038|2043.8|2037.8|2
1608206400000|2020-12-17 12:00:00|2044|2038|2045.3|2039.3|2045.3|2039.3|2042.8|2036.8|33
1608206700000|2020-12-17 12:05:00|2045|2039|2046|2040|2046.3|2040.3|2045|2039|11
1608207000000|2020-12-17 12:10:00|2046.3|2040.3|2048|2042|2048|2042|2046.3|2040.3|12
1608207600000|2020-12-17 12:20:00|2047.8|2041.8|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|7
1608207900000|2020-12-17 12:25:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|4
1608208200000|2020-12-17 12:30:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2045.3|2039.3|11
1608208500000|2020-12-17 12:35:00|2046.5|2040.5|2046.3|2040.3|2047|2041|2046.3|2040.3|10
1608208800000|2020-12-17 12:40:00|2046|2040|2047.3|2041.3|2047.3|2041.3|2045.5|2039.5|18
1608209100000|2020-12-17 12:45:00|2047|2041|2047.3|2041.3|2047.8|2041.8|2046.5|2040.5|11
1608209400000|2020-12-17 12:50:00|2047|2041|2047|2041|2047|2041|2045.5|2039.5|25
1608209700000|2020-12-17 12:55:00|2046.8|2040.8|2044|2038|2046.8|2040.8|2042.8|2036.8|66
1608210000000|2020-12-17 13:00:00|2043.8|2037.8|2045.3|2039.3|2048.8|2042.8|2043.8|2037.8|140
1608210300000|2020-12-17 13:05:00|2045|2039|2047.8|2041.8|2047.8|2041.8|2042.8|2036.8|66
1608210600000|2020-12-17 13:10:00|2047.5|2041.5|2045.8|2039.8|2048.8|2042.8|2045.8|2039.8|57
1608210900000|2020-12-17 13:15:00|2046.3|2040.3|2046.3|2040.3|2046.8|2040.8|2045|2039|24
1608211200000|2020-12-17 13:20:00|2046|2040|2045.5|2039.5|2046.3|2040.3|2045|2039|24
1608211500000|2020-12-17 13:25:00|2045.8|2039.8|2052.3|2046.3|2052.3|2046.3|2044.5|2038.5|44
1608211800000|2020-12-17 13:30:00|2052|2046|2051|2045|2052|2046|2048.5|2042.5|64
1608212100000|2020-12-17 13:35:00|2050.8|2044.8|2053.4|2047.4|2058.8|2052.8|2050.3|2044.3|83
1608212400000|2020-12-17 13:40:00|2053.1|2047.1|2064.6|2058.6|2065.4|2059.4|2052.4|2046.4|69
1608212700000|2020-12-17 13:45:00|2064.9|2058.9|2077.9|2071.9|2081.6|2075.6|2064.9|2058.9|120
1608213000000|2020-12-17 13:50:00|2078.6|2072.6|2077.4|2071.4|2081.6|2075.6|2073.6|2067.6|83
1608213300000|2020-12-17 13:55:00|2077.6|2071.6|2081.4|2075.4|2081.4|2075.4|2077.1|2071.1|54
1608213600000|2020-12-17 14:00:00|2081.6|2075.6|2087.9|2081.9|2088.6|2082.6|2081.1|2075.1|94
1608213900000|2020-12-17 14:05:00|2087.6|2081.6|2097.4|2091.4|2098.4|2092.4|2087.6|2081.6|103
1608214200000|2020-12-17 14:10:00|2097.6|2091.6|2089.8|2083.8|2097.6|2091.6|2089.3|2083.3|129
1608214500000|2020-12-17 14:15:00|2090|2084|2085.5|2079.5|2092.8|2086.8|2084|2078|115
1608214800000|2020-12-17 14:20:00|2085.8|2079.8|2077.8|2071.8|2087.3|2081.3|2067.8|2061.8|121
1608215100000|2020-12-17 14:25:00|2077.3|2071.3|2079.5|2073.5|2082.3|2076.3|2076.8|2070.8|102
1608215400000|2020-12-17 14:30:00|2079.8|2073.8|2077.8|2071.8|2081.3|2075.3|2077.3|2071.3|34
1608215700000|2020-12-17 14:35:00|2077.5|2071.5|2079.8|2073.8|2079.8|2073.8|2072.3|2066.3|88
1608216000000|2020-12-17 14:40:00|2079.5|2073.5|2075.8|2069.8|2079.5|2073.5|2075|2069|40
1608216300000|2020-12-17 14:45:00|2075.5|2069.5|2074.3|2068.3|2075.8|2069.8|2070.3|2064.3|56
1608216600000|2020-12-17 14:50:00|2074|2068|2074.5|2068.5|2074.8|2068.8|2073.3|2067.3|28
1608216900000|2020-12-17 14:55:00|2074.3|2068.3|2072.6|2066.6|2074.9|2068.9|2071.5|2065.5|31
1608217200000|2020-12-17 15:00:00|2072.4|2066.4|2071.9|2065.9|2073.4|2067.4|2070.4|2064.4|50
1608217500000|2020-12-17 15:05:00|2072.1|2066.1|2061.6|2055.6|2072.4|2066.4|2058.1|2052.1|85
1608217800000|2020-12-17 15:10:00|2061.9|2055.9|2065.4|2059.4|2065.6|2059.6|2061.9|2055.9|53
1608218100000|2020-12-17 15:15:00|2065.1|2059.1|2063.6|2057.6|2065.4|2059.4|2062.4|2056.4|35
1608218400000|2020-12-17 15:20:00|2063.4|2057.4|2063.9|2057.9|2064.6|2058.6|2062.1|2056.1|34
1608218700000|2020-12-17 15:25:00|2064.1|2058.1|2063.6|2057.6|2064.9|2058.9|2063.1|2057.1|21
1608219000000|2020-12-17 15:30:00|2063.4|2057.4|2063.6|2057.6|2065.1|2059.1|2063.4|2057.4|32
1608219300000|2020-12-17 15:35:00|2063.4|2057.4|2063.9|2057.9|2065.6|2059.6|2063.4|2057.4|28
1608219600000|2020-12-17 15:40:00|2063.6|2057.6|2060.4|2054.4|2063.6|2057.6|2060.4|2054.4|29
1608219900000|2020-12-17 15:45:00|2060.1|2054.1|2063.6|2057.6|2063.6|2057.6|2060.1|2054.1|25
1608220200000|2020-12-17 15:50:00|2063.4|2057.4|2064.1|2058.1|2065.1|2059.1|2062.6|2056.6|28
1608220500000|2020-12-17 15:55:00|2064.4|2058.4|2066.4|2060.4|2067.1|2061.1|2064.1|2058.1|27
1608220800000|2020-12-17 16:00:00|2066.1|2060.1|2064.6|2058.6|2066.1|2060.1|2063.6|2057.6|24
1608221100000|2020-12-17 16:05:00|2064.9|2058.9|2064.1|2058.1|2065.4|2059.4|2064.1|2058.1|10
1608221400000|2020-12-17 16:10:00|2064.4|2058.4|2062.9|2056.9|2064.4|2058.4|2060.1|2054.1|53
1608221700000|2020-12-17 16:15:00|2062.6|2056.6|2057.6|2051.6|2062.6|2056.6|2056.4|2050.4|74
1608222000000|2020-12-17 16:20:00|2057.4|2051.4|2056.4|2050.4|2057.4|2051.4|2055.4|2049.4|48
1608222300000|2020-12-17 16:25:00|2056.6|2050.6|2056.6|2050.6|2057.4|2051.4|2056.1|2050.1|13
1608222600000|2020-12-17 16:30:00|2056.4|2050.4|2056.4|2050.4|2058.4|2052.4|2053.1|2047.1|134
1608222900000|2020-12-17 16:35:00|2056.6|2050.6|2058.6|2052.6|2061.4|2055.4|2056.6|2050.6|66
1608223200000|2020-12-17 16:40:00|2058.9|2052.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|25
1608223500000|2020-12-17 16:45:00|2059.6|2053.6|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|19
1608223800000|2020-12-17 16:50:00|2059.6|2053.6|2057.1|2051.1|2059.6|2053.6|2055.4|2049.4|42
1608224100000|2020-12-17 16:55:00|2057.4|2051.4|2058.4|2052.4|2058.9|2052.9|2057.1|2051.1|46
1608224400000|2020-12-17 17:00:00|2058.6|2052.6|2059.1|2053.1|2060.1|2054.1|2058.4|2052.4|13
1608224700000|2020-12-17 17:05:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2058.1|2052.1|4
1608225000000|2020-12-17 17:10:00|2057.9|2051.9|2055.4|2049.4|2057.9|2051.9|2055.4|2049.4|11
1608225300000|2020-12-17 17:15:00|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2054.6|2048.6|10
1608225600000|2020-12-17 17:20:00|2055.9|2049.9|2058.1|2052.1|2058.6|2052.6|2055.9|2049.9|26
1608225900000|2020-12-17 17:25:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|5
1608226200000|2020-12-17 17:30:00|2058.9|2052.9|2061.1|2055.1|2062.1|2056.1|2058.9|2052.9|42
1608226500000|2020-12-17 17:35:00|2061.4|2055.4|2061.4|2055.4|2062.6|2056.6|2061.1|2055.1|20
1608226800000|2020-12-17 17:40:00|2061.1|2055.1|2059.6|2053.6|2061.1|2055.1|2058.9|2052.9|20
1608227100000|2020-12-17 17:45:00|2059.4|2053.4|2060.9|2054.9|2061.1|2055.1|2059.1|2053.1|12
1608227400000|2020-12-17 17:50:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.4|2054.4|3
1608227700000|2020-12-17 17:55:00|2061.4|2055.4|2064.3|2058.3|2064.3|2058.3|2060.4|2054.4|32
1608253200000|2020-12-18 01:00:00|2077.4|2071.4|2079.1|2073.1|2081.6|2075.6|2074.6|2068.6|48
1608253500000|2020-12-18 01:05:00|2078.9|2072.9|2085.1|2079.1|2085.6|2079.6|2078.4|2072.4|63
1608253800000|2020-12-18 01:10:00|2085.6|2079.6|2086.9|2080.9|2088.4|2082.4|2085.1|2079.1|40
1608254100000|2020-12-18 01:15:00|2086.6|2080.6|2085.6|2079.6|2087.6|2081.6|2085.1|2079.1|41
1608254400000|2020-12-18 01:20:00|2085.4|2079.4|2082.1|2076.1|2085.4|2079.4|2082.1|2076.1|53
1608254700000|2020-12-18 01:25:00|2082.4|2076.4|2091.6|2085.6|2091.8|2085.8|2082.4|2076.4|47
1608255000000|2020-12-18 01:30:00|2092.1|2086.1|2087.9|2081.9|2092.1|2086.1|2087.6|2081.6|38
1608255300000|2020-12-18 01:35:00|2087.6|2081.6|2086.4|2080.4|2087.9|2081.9|2085.6|2079.6|67
1608255600000|2020-12-18 01:40:00|2086.1|2080.1|2085.1|2079.1|2086.9|2080.9|2085.1|2079.1|24
1608255900000|2020-12-18 01:45:00|2084.9|2078.9|2084.9|2078.9|2088.4|2082.4|2084.9|2078.9|45
1608256200000|2020-12-18 01:50:00|2084.6|2078.6|2082.4|2076.4|2084.6|2078.6|2081.6|2075.6|23
1608256500000|2020-12-18 01:55:00|2082.1|2076.1|2081.1|2075.1|2082.1|2076.1|2080.6|2074.6|11
1608256800000|2020-12-18 02:00:00|2081.4|2075.4|2083.1|2077.1|2083.4|2077.4|2081.1|2075.1|15
1608257100000|2020-12-18 02:05:00|2082.9|2076.9|2080.6|2074.6|2082.9|2076.9|2080.4|2074.4|17
1608257400000|2020-12-18 02:10:00|2080.9|2074.9|2080.6|2074.6|2083.4|2077.4|2080.6|2074.6|21
1608257700000|2020-12-18 02:15:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1608258000000|2020-12-18 02:20:00|2080.6|2074.6|2079.1|2073.1|2081.6|2075.6|2079.1|2073.1|11
1608258300000|2020-12-18 02:25:00|2079.4|2073.4|2079.4|2073.4|2079.9|2073.9|2079.1|2073.1|9
1608258600000|2020-12-18 02:30:00|2079.1|2073.1|2079.6|2073.6|2081.4|2075.4|2079.1|2073.1|22
1608258900000|2020-12-18 02:35:00|2079.4|2073.4|2080.4|2074.4|2080.6|2074.6|2079.4|2073.4|12
1608259200000|2020-12-18 02:40:00|2080.6|2074.6|2079.1|2073.1|2080.9|2074.9|2078.6|2072.6|23
1608259500000|2020-12-18 02:45:00|2079.4|2073.4|2074.9|2068.9|2080.1|2074.1|2074.6|2068.6|43
1608259800000|2020-12-18 02:50:00|2074.6|2068.6|2077.1|2071.1|2077.1|2071.1|2073.4|2067.4|20
1608260100000|2020-12-18 02:55:00|2076.9|2070.9|2073.6|2067.6|2076.9|2070.9|2072.4|2066.4|20
1608260400000|2020-12-18 03:00:00|2073.9|2067.9|2073.6|2067.6|2074.4|2068.4|2071.9|2065.9|28
1608260700000|2020-12-18 03:05:00|2073.9|2067.9|2074.4|2068.4|2075.9|2069.9|2073.9|2067.9|20
1608261000000|2020-12-18 03:10:00|2074.6|2068.6|2075.4|2069.4|2076.6|2070.6|2074.6|2068.6|35
1608261300000|2020-12-18 03:15:00|2075.6|2069.6|2074.9|2068.9|2076.4|2070.4|2074.4|2068.4|38
1608261600000|2020-12-18 03:20:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|8
1608261900000|2020-12-18 03:25:00|2075.6|2069.6|2074.4|2068.4|2076.4|2070.4|2074.4|2068.4|10
1608262200000|2020-12-18 03:30:00|2074.1|2068.1|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|4
1608262500000|2020-12-18 03:35:00|2074.1|2068.1|2075.4|2069.4|2075.6|2069.6|2074.1|2068.1|6
1608262800000|2020-12-18 03:40:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1608263100000|2020-12-18 03:45:00|2076.6|2070.6|2078.4|2072.4|2078.6|2072.6|2076.4|2070.4|7
1608263400000|2020-12-18 03:50:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1608263700000|2020-12-18 03:55:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|4
1608264000000|2020-12-18 04:00:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.1|2071.1|4
1608264600000|2020-12-18 04:10:00|2077.4|2071.4|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|5
1608265200000|2020-12-18 04:20:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|4
1608265500000|2020-12-18 04:25:00|2076.1|2070.1|2073.9|2067.9|2076.1|2070.1|2073.9|2067.9|7
1608265800000|2020-12-18 04:30:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1608266100000|2020-12-18 04:35:00|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|2
1608266400000|2020-12-18 04:40:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|2
1608266700000|2020-12-18 04:45:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1608267000000|2020-12-18 04:50:00|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|2
1608267300000|2020-12-18 04:55:00|2073.4|2067.4|2075.1|2069.1|2075.1|2069.1|2073.4|2067.4|6
1608267600000|2020-12-18 05:00:00|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|7
1608267900000|2020-12-18 05:05:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|4
1608268200000|2020-12-18 05:10:00|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|2
1608269100000|2020-12-18 05:25:00|2074.1|2068.1|2073.6|2067.6|2074.1|2068.1|2073.4|2067.4|6
1608269400000|2020-12-18 05:30:00|2073.4|2067.4|2072.9|2066.9|2073.4|2067.4|2071.4|2065.4|52
1608269700000|2020-12-18 05:35:00|2073.1|2067.1|2076.1|2070.1|2077.1|2071.1|2072.1|2066.1|81
1608270000000|2020-12-18 05:40:00|2075.6|2069.6|2074.1|2068.1|2076.1|2070.1|2071.4|2065.4|36
1608270300000|2020-12-18 05:45:00|2073.9|2067.9|2075.4|2069.4|2075.4|2069.4|2073.4|2067.4|33
1608270600000|2020-12-18 05:50:00|2075.1|2069.1|2077.4|2071.4|2078.4|2072.4|2075.1|2069.1|25
1608270900000|2020-12-18 05:55:00|2077.9|2071.9|2078.1|2072.1|2078.4|2072.4|2076.9|2070.9|19
1608271200000|2020-12-18 06:00:00|2078.4|2072.4|2077.6|2071.6|2079.6|2073.6|2077.1|2071.1|25
1608271500000|2020-12-18 06:05:00|2077.9|2071.9|2077.1|2071.1|2078.1|2072.1|2077.1|2071.1|14
1608271800000|2020-12-18 06:10:00|2077.4|2071.4|2079.6|2073.6|2080.9|2074.9|2077.4|2071.4|20
1608272100000|2020-12-18 06:15:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.1|2073.1|10
1608272400000|2020-12-18 06:20:00|2079.9|2073.9|2081.9|2075.9|2082.4|2076.4|2079.4|2073.4|25
1608272700000|2020-12-18 06:25:00|2081.6|2075.6|2082.1|2076.1|2082.1|2076.1|2080.6|2074.6|33
1608273000000|2020-12-18 06:30:00|2081.9|2075.9|2082.6|2076.6|2082.9|2076.9|2081.4|2075.4|18
1608273300000|2020-12-18 06:35:00|2082.4|2076.4|2083.1|2077.1|2084.4|2078.4|2081.9|2075.9|38
1608273600000|2020-12-18 06:40:00|2082.4|2076.4|2085.4|2079.4|2085.4|2079.4|2080.9|2074.9|34
1608273900000|2020-12-18 06:45:00|2085.6|2079.6|2082.9|2076.9|2088.1|2082.1|2082.6|2076.6|54
1608274200000|2020-12-18 06:50:00|2082.6|2076.6|2084.4|2078.4|2085.1|2079.1|2082.6|2076.6|18
1608274500000|2020-12-18 06:55:00|2084.1|2078.1|2081.6|2075.6|2084.1|2078.1|2080.4|2074.4|33
1608274800000|2020-12-18 07:00:00|2082.1|2076.1|2079.9|2073.9|2083.1|2077.1|2079.9|2073.9|20
1608275100000|2020-12-18 07:05:00|2079.6|2073.6|2080.6|2074.6|2081.4|2075.4|2079.1|2073.1|29
1608275400000|2020-12-18 07:10:00|2080.9|2074.9|2080.1|2074.1|2083.1|2077.1|2080.1|2074.1|16
1608275700000|2020-12-18 07:15:00|2080.4|2074.4|2080.6|2074.6|2081.1|2075.1|2080.4|2074.4|10
1608276000000|2020-12-18 07:20:00|2080.9|2074.9|2078.1|2072.1|2080.9|2074.9|2077.9|2071.9|17
1608276300000|2020-12-18 07:25:00|2077.9|2071.9|2076.9|2070.9|2078.4|2072.4|2076.6|2070.6|23
1608276600000|2020-12-18 07:30:00|2077.1|2071.1|2082.4|2076.4|2082.4|2076.4|2077.1|2071.1|26
1608276900000|2020-12-18 07:35:00|2082.1|2076.1|2081.4|2075.4|2082.4|2076.4|2080.4|2074.4|18
1608277200000|2020-12-18 07:40:00|2081.1|2075.1|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|10
1608277500000|2020-12-18 07:45:00|2080.4|2074.4|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|9
1608277800000|2020-12-18 07:50:00|2079.9|2073.9|2081.6|2075.6|2081.6|2075.6|2079.9|2073.9|12
1608278100000|2020-12-18 07:55:00|2081.4|2075.4|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|13
1608278400000|2020-12-18 08:00:00|2080.9|2074.9|2081.9|2075.9|2082.6|2076.6|2079.6|2073.6|35
1608278700000|2020-12-18 08:05:00|2081.6|2075.6|2080.1|2074.1|2081.6|2075.6|2079.1|2073.1|18
1608279000000|2020-12-18 08:10:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.4|2073.4|14
1608279300000|2020-12-18 08:15:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2078.9|2072.9|8
1608279600000|2020-12-18 08:20:00|2079.6|2073.6|2074.6|2068.6|2079.9|2073.9|2074.6|2068.6|34
1608279900000|2020-12-18 08:25:00|2074.4|2068.4|2073.6|2067.6|2075.4|2069.4|2073.6|2067.6|35
1608280200000|2020-12-18 08:30:00|2073.4|2067.4|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|24
1608280500000|2020-12-18 08:35:00|2073.1|2067.1|2074.1|2068.1|2075.1|2069.1|2072.9|2066.9|33
1608280800000|2020-12-18 08:40:00|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.1|2067.1|15
1608281100000|2020-12-18 08:45:00|2073.6|2067.6|2074.1|2068.1|2074.9|2068.9|2073.1|2067.1|17
1608281400000|2020-12-18 08:50:00|2074.4|2068.4|2071.9|2065.9|2075.4|2069.4|2071.9|2065.9|25
1608281700000|2020-12-18 08:55:00|2072.1|2066.1|2070.1|2064.1|2072.4|2066.4|2069.1|2063.1|20
1608282000000|2020-12-18 09:00:00|2069.9|2063.9|2070.6|2064.6|2071.1|2065.1|2069.1|2063.1|23
1608282300000|2020-12-18 09:05:00|2069.9|2063.9|2072.9|2066.9|2072.9|2066.9|2069.1|2063.1|38
1608282600000|2020-12-18 09:10:00|2072.6|2066.6|2074.9|2068.9|2075.1|2069.1|2071.1|2065.1|48
1608282900000|2020-12-18 09:15:00|2074.6|2068.6|2074.4|2068.4|2074.9|2068.9|2073.1|2067.1|23
1608283200000|2020-12-18 09:20:00|2075.9|2069.9|2074.6|2068.6|2075.9|2069.9|2073.9|2067.9|24
1608283500000|2020-12-18 09:25:00|2074.9|2068.9|2076.4|2070.4|2076.6|2070.6|2074.9|2068.9|20
1608283800000|2020-12-18 09:30:00|2076.6|2070.6|2079.9|2073.9|2079.9|2073.9|2076.6|2070.6|29
1608284100000|2020-12-18 09:35:00|2080.1|2074.1|2079.6|2073.6|2081.6|2075.6|2079.6|2073.6|25
1608284400000|2020-12-18 09:40:00|2079.4|2073.4|2075.9|2069.9|2079.9|2073.9|2075.9|2069.9|32
1608284700000|2020-12-18 09:45:00|2076.1|2070.1|2073.6|2067.6|2076.1|2070.1|2073.6|2067.6|30
1608285000000|2020-12-18 09:50:00|2073.4|2067.4|2071.1|2065.1|2073.9|2067.9|2070.9|2064.9|21
1608285300000|2020-12-18 09:55:00|2070.9|2064.9|2069.1|2063.1|2070.9|2064.9|2069.1|2063.1|14
1608285600000|2020-12-18 10:00:00|2069.4|2063.4|2069.4|2063.4|2071.1|2065.1|2068.9|2062.9|31
1608285900000|2020-12-18 10:05:00|2069.6|2063.6|2068.9|2062.9|2071.1|2065.1|2068.1|2062.1|36
1608286200000|2020-12-18 10:10:00|2068.6|2062.6|2065.9|2059.9|2068.6|2062.6|2065.4|2059.4|38
1608286500000|2020-12-18 10:15:00|2065.6|2059.6|2066.1|2060.1|2066.6|2060.6|2064.6|2058.6|18
1608286800000|2020-12-18 10:20:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|4
1608287100000|2020-12-18 10:25:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2066.1|2060.1|11
1608287400000|2020-12-18 10:30:00|2066.1|2060.1|2068.6|2062.6|2068.6|2062.6|2065.9|2059.9|20
1608287700000|2020-12-18 10:35:00|2068.9|2062.9|2067.4|2061.4|2069.4|2063.4|2066.9|2060.9|12
1608288000000|2020-12-18 10:40:00|2067.1|2061.1|2065.4|2059.4|2067.1|2061.1|2064.9|2058.9|13
1608288300000|2020-12-18 10:45:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|20
1608288600000|2020-12-18 10:50:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|14
1608288900000|2020-12-18 10:55:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.4|2058.4|10
1608289200000|2020-12-18 11:00:00|2065.1|2059.1|2065.9|2059.9|2067.1|2061.1|2065.1|2059.1|13
1608289500000|2020-12-18 11:05:00|2066.1|2060.1|2064.6|2058.6|2066.1|2060.1|2064.6|2058.6|10
1608289800000|2020-12-18 11:10:00|2064.9|2058.9|2065.6|2059.6|2065.9|2059.9|2064.9|2058.9|6
1608290100000|2020-12-18 11:15:00|2065.9|2059.9|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|9
1608290400000|2020-12-18 11:20:00|2065.9|2059.9|2064.6|2058.6|2066.1|2060.1|2064.6|2058.6|6
1608290700000|2020-12-18 11:25:00|2064.9|2058.9|2066.4|2060.4|2067.9|2061.9|2064.9|2058.9|26
1608291000000|2020-12-18 11:30:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.4|2059.4|13
1608291300000|2020-12-18 11:35:00|2065.9|2059.9|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|11
1608291600000|2020-12-18 11:40:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|5
1608291900000|2020-12-18 11:45:00|2065.1|2059.1|2060.6|2054.6|2065.1|2059.1|2059.6|2053.6|17
1608292200000|2020-12-18 11:50:00|2060.4|2054.4|2060.6|2054.6|2061.6|2055.6|2060.4|2054.4|23
1608292500000|2020-12-18 11:55:00|2060.4|2054.4|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|33
1608292800000|2020-12-18 12:00:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2060.4|2054.4|18
1608293100000|2020-12-18 12:05:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|10
1608293400000|2020-12-18 12:10:00|2061.1|2055.1|2062.1|2056.1|2062.9|2056.9|2061.1|2055.1|14
1608293700000|2020-12-18 12:15:00|2061.9|2055.9|2064.9|2058.9|2065.1|2059.1|2061.4|2055.4|24
1608294000000|2020-12-18 12:20:00|2064.6|2058.6|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|10
1608294300000|2020-12-18 12:25:00|2064.1|2058.1|2065.6|2059.6|2066.1|2060.1|2063.4|2057.4|15
1608294600000|2020-12-18 12:30:00|2065.4|2059.4|2062.6|2056.6|2065.4|2059.4|2062.4|2056.4|30
1608294900000|2020-12-18 12:35:00|2062.9|2056.9|2066.9|2060.9|2067.4|2061.4|2062.9|2056.9|29
1608295200000|2020-12-18 12:40:00|2066.6|2060.6|2064.9|2058.9|2066.9|2060.9|2063.1|2057.1|24
1608295500000|2020-12-18 12:45:00|2064.6|2058.6|2062.1|2056.1|2064.6|2058.6|2060.9|2054.9|31
1608295800000|2020-12-18 12:50:00|2061.9|2055.9|2061.6|2055.6|2063.4|2057.4|2060.6|2054.6|32
1608296100000|2020-12-18 12:55:00|2061.9|2055.9|2064.6|2058.6|2064.6|2058.6|2060.9|2054.9|67
1608296400000|2020-12-18 13:00:00|2064.4|2058.4|2066.1|2060.1|2067.6|2061.6|2063.4|2057.4|134
1608296700000|2020-12-18 13:05:00|2065.9|2059.9|2064.1|2058.1|2067.4|2061.4|2064.1|2058.1|47
1608297000000|2020-12-18 13:10:00|2063.9|2057.9|2057.6|2051.6|2064.6|2058.6|2057.6|2051.6|86
1608297300000|2020-12-18 13:15:00|2057.1|2051.1|2051.4|2045.4|2057.6|2051.6|2050.6|2044.6|83
1608297600000|2020-12-18 13:20:00|2051.1|2045.1|2052.4|2046.4|2052.9|2046.9|2049.6|2043.6|63
1608297900000|2020-12-18 13:25:00|2052.1|2046.1|2051.6|2045.6|2052.1|2046.1|2049.4|2043.4|28
1608298200000|2020-12-18 13:30:00|2051.9|2045.9|2049.1|2043.1|2052.9|2046.9|2048.6|2042.6|40
1608298500000|2020-12-18 13:35:00|2049.4|2043.4|2053.4|2047.4|2053.6|2047.6|2049.1|2043.1|41
1608298800000|2020-12-18 13:40:00|2053.1|2047.1|2058.5|2052.5|2058.8|2052.8|2052.6|2046.6|37
1608299100000|2020-12-18 13:45:00|2058.3|2052.3|2055.3|2049.3|2058.3|2052.3|2055.3|2049.3|19
1608299400000|2020-12-18 13:50:00|2055.5|2049.5|2055.5|2049.5|2056.3|2050.3|2054.8|2048.8|20
1608299700000|2020-12-18 13:55:00|2055.3|2049.3|2051.5|2045.5|2055.3|2049.3|2051.3|2045.3|24
1608300000000|2020-12-18 14:00:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2048|2042|31
1608300300000|2020-12-18 14:05:00|2050.8|2044.8|2052.5|2046.5|2053.5|2047.5|2050.5|2044.5|22
1608300600000|2020-12-18 14:10:00|2052.8|2046.8|2055.3|2049.3|2055.8|2049.8|2051.3|2045.3|34
1608300900000|2020-12-18 14:15:00|2055|2049|2055.8|2049.8|2055.8|2049.8|2053.8|2047.8|16
1608301200000|2020-12-18 14:20:00|2055.5|2049.5|2053.8|2047.8|2055.5|2049.5|2053.8|2047.8|34
1608301500000|2020-12-18 14:25:00|2053|2047|2049.5|2043.5|2053|2047|2049.5|2043.5|28
1608301800000|2020-12-18 14:30:00|2049.8|2043.8|2052.8|2046.8|2052.8|2046.8|2048|2042|39
1608302100000|2020-12-18 14:35:00|2053|2047|2052.5|2046.5|2053.8|2047.8|2052|2046|16
1608302400000|2020-12-18 14:40:00|2052.8|2046.8|2054.5|2048.5|2055.3|2049.3|2052|2046|29
1608302700000|2020-12-18 14:45:00|2055|2049|2056.5|2050.5|2058.3|2052.3|2055|2049|25
1608303000000|2020-12-18 14:50:00|2056.3|2050.3|2048.5|2042.5|2056.5|2050.5|2048.3|2042.3|50
1608303300000|2020-12-18 14:55:00|2048.3|2042.3|2051.5|2045.5|2051.8|2045.8|2047.5|2041.5|33
1608303600000|2020-12-18 15:00:00|2051.8|2045.8|2055.3|2049.3|2055.5|2049.5|2051.3|2045.3|34
1608303900000|2020-12-18 15:05:00|2055|2049|2055.5|2049.5|2056.8|2050.8|2054.8|2048.8|36
1608304200000|2020-12-18 15:10:00|2055.8|2049.8|2053|2047|2056.5|2050.5|2053|2047|15
1608304500000|2020-12-18 15:15:00|2052.8|2046.8|2052.5|2046.5|2053.8|2047.8|2050.8|2044.8|29
1608304800000|2020-12-18 15:20:00|2054|2048|2056.3|2050.3|2056.5|2050.5|2053.8|2047.8|32
1608305100000|2020-12-18 15:25:00|2056|2050|2053.8|2047.8|2056|2050|2053.8|2047.8|15
1608305400000|2020-12-18 15:30:00|2054|2048|2052.8|2046.8|2054|2048|2052.8|2046.8|10
1608305700000|2020-12-18 15:35:00|2053|2047|2050.8|2044.8|2054.8|2048.8|2050.8|2044.8|22
1608306000000|2020-12-18 15:40:00|2051|2045|2052.3|2046.3|2052.3|2046.3|2050.8|2044.8|12
1608306300000|2020-12-18 15:45:00|2052|2046|2054|2048|2055|2049|2051|2045|26
1608306600000|2020-12-18 15:50:00|2054.5|2048.5|2051.3|2045.3|2054.5|2048.5|2050.8|2044.8|31
1608306900000|2020-12-18 15:55:00|2050.5|2044.5|2051|2045|2051.3|2045.3|2050.3|2044.3|19
1608307200000|2020-12-18 16:00:00|2051.3|2045.3|2053.5|2047.5|2053.8|2047.8|2050.8|2044.8|38
1608307500000|2020-12-18 16:05:00|2053.3|2047.3|2055.5|2049.5|2055.5|2049.5|2052.5|2046.5|23
1608307800000|2020-12-18 16:10:00|2055.8|2049.8|2049.5|2043.5|2055.8|2049.8|2048.8|2042.8|58
1608308100000|2020-12-18 16:15:00|2049.3|2043.3|2050|2044|2050.8|2044.8|2049|2043|28
1608308400000|2020-12-18 16:20:00|2050.3|2044.3|2049|2043|2050.3|2044.3|2048.5|2042.5|15
1608308700000|2020-12-18 16:25:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.3|2043.3|25
1608309000000|2020-12-18 16:30:00|2050.8|2044.8|2058.5|2052.5|2062|2056|2050.8|2044.8|109
1608309300000|2020-12-18 16:35:00|2058.8|2052.8|2058.8|2052.8|2060|2054|2058.5|2052.5|19
1608309600000|2020-12-18 16:40:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2056.3|2050.3|11
1608309900000|2020-12-18 16:45:00|2058.5|2052.5|2059|2053|2060.5|2054.5|2058.5|2052.5|22
1608310200000|2020-12-18 16:50:00|2059.5|2053.5|2059|2053|2059.8|2053.8|2058.5|2052.5|21
1608310500000|2020-12-18 16:55:00|2059.8|2053.8|2059.8|2053.8|2060.5|2054.5|2059.8|2053.8|19
1608310800000|2020-12-18 17:00:00|2059|2053|2059.3|2053.3|2059.8|2053.8|2058.8|2052.8|9
1608311100000|2020-12-18 17:05:00|2059.5|2053.5|2058.3|2052.3|2059.5|2053.5|2058.3|2052.3|5
1608311400000|2020-12-18 17:10:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|6
1608311700000|2020-12-18 17:15:00|2058.3|2052.3|2057.3|2051.3|2058.8|2052.8|2057.3|2051.3|9
1608312000000|2020-12-18 17:20:00|2057.5|2051.5|2056.5|2050.5|2057.5|2051.5|2056.5|2050.5|5
1608312300000|2020-12-18 17:25:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056.3|2050.3|2
1608312600000|2020-12-18 17:30:00|2057|2051|2057|2051|2057|2051|2056.5|2050.5|7
1608312900000|2020-12-18 17:35:00|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057|2051|4
1608313200000|2020-12-18 17:40:00|2057.8|2051.8|2057|2051|2057.8|2051.8|2056.8|2050.8|9
1608313500000|2020-12-18 17:45:00|2056.8|2050.8|2056.8|2050.8|2058.3|2052.3|2056.5|2050.5|18
1608313800000|2020-12-18 17:50:00|2057.3|2051.3|2057.5|2051.5|2058.8|2052.8|2057.3|2051.3|7
1608314100000|2020-12-18 17:55:00|2057.6|2051.6|2056.6|2050.6|2057.6|2051.6|2056.6|2050.6|10
1608512400000|2020-12-21 01:00:00|2063.3|2051.3|2046.4|2040.4|2063.3|2051.3|2044.6|2038.6|47
1608512700000|2020-12-21 01:05:00|2046.5|2040.5|2047|2041|2047.9|2041.9|2046|2040|36
1608513000000|2020-12-21 01:10:00|2047.1|2041.1|2044.9|2038.9|2047.1|2041.1|2044.1|2038.1|70
1608513300000|2020-12-21 01:15:00|2044.6|2038.6|2042|2036|2045|2039|2040.4|2034.4|75
1608513600000|2020-12-21 01:20:00|2042.5|2036.5|2042.1|2036.1|2043.1|2037.1|2040.9|2034.9|47
1608513900000|2020-12-21 01:25:00|2041.5|2035.5|2046.9|2040.9|2047.1|2041.1|2041.3|2035.3|40
1608514200000|2020-12-21 01:30:00|2047.8|2041.8|2045.3|2039.3|2047.8|2041.8|2043.6|2037.6|61
1608514500000|2020-12-21 01:35:00|2045.4|2039.4|2042.5|2036.5|2045.4|2039.4|2040.5|2034.5|73
1608514800000|2020-12-21 01:40:00|2042.3|2036.3|2040.6|2034.6|2043|2037|2039.5|2033.5|61
1608515100000|2020-12-21 01:45:00|2040.4|2034.4|2039.3|2033.3|2041.5|2035.5|2039.3|2033.3|37
1608515400000|2020-12-21 01:50:00|2039.1|2033.1|2042.3|2036.3|2043|2037|2039.1|2033.1|47
1608515700000|2020-12-21 01:55:00|2042.5|2036.5|2037.8|2031.8|2043.1|2037.1|2037.8|2031.8|48
1608516000000|2020-12-21 02:00:00|2037.5|2031.5|2039.3|2033.3|2039.5|2033.5|2037.1|2031.1|53
1608516300000|2020-12-21 02:05:00|2039.1|2033.1|2038.8|2032.8|2039.3|2033.3|2038.5|2032.5|18
1608516600000|2020-12-21 02:10:00|2038.9|2032.9|2039.5|2033.5|2041.3|2035.3|2037.5|2031.5|76
1608516900000|2020-12-21 02:15:00|2039.8|2033.8|2041|2035|2041|2035|2039.8|2033.8|7
1608517200000|2020-12-21 02:20:00|2041.1|2035.1|2040.6|2034.6|2041.4|2035.4|2040.6|2034.6|5
1608517500000|2020-12-21 02:25:00|2041|2035|2041.4|2035.4|2041.4|2035.4|2041|2035|3
1608517800000|2020-12-21 02:30:00|2041.1|2035.1|2038.8|2032.8|2041.1|2035.1|2038.3|2032.3|45
1608518100000|2020-12-21 02:35:00|2039|2033|2033.8|2027.8|2040|2034|2033.5|2027.5|60
1608518400000|2020-12-21 02:40:00|2033.5|2027.5|2036.8|2030.8|2037|2031|2033.5|2027.5|39
1608518700000|2020-12-21 02:45:00|2037.3|2031.3|2036.3|2030.3|2037.3|2031.3|2035.3|2029.3|28
1608519000000|2020-12-21 02:50:00|2036.4|2030.4|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|34
1608519300000|2020-12-21 02:55:00|2037|2031|2035.8|2029.8|2037|2031|2035.5|2029.5|21
1608519600000|2020-12-21 03:00:00|2035.5|2029.5|2034.4|2028.4|2035.5|2029.5|2033.9|2027.9|12
1608519900000|2020-12-21 03:05:00|2034.6|2028.6|2036.5|2030.5|2036.6|2030.6|2034.3|2028.3|27
1608520200000|2020-12-21 03:10:00|2036.3|2030.3|2038.5|2032.5|2038.5|2032.5|2036|2030|42
1608520500000|2020-12-21 03:15:00|2038.3|2032.3|2040.5|2034.5|2040.6|2034.6|2036.8|2030.8|40
1608520800000|2020-12-21 03:20:00|2040.4|2034.4|2039.5|2033.5|2040.5|2034.5|2038.9|2032.9|23
1608521100000|2020-12-21 03:25:00|2039.4|2033.4|2040.6|2034.6|2041|2035|2039|2033|31
1608521400000|2020-12-21 03:30:00|2040.5|2034.5|2041.6|2035.6|2041.6|2035.6|2040.5|2034.5|8
1608521700000|2020-12-21 03:35:00|2040.5|2034.5|2040.5|2034.5|2040.5|2034.5|2040.5|2034.5|1
1608522000000|2020-12-21 03:40:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2040|2034|2
1608523200000|2020-12-21 04:00:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.6|2033.6|2
1608523800000|2020-12-21 04:10:00|2040|2034|2039.9|2033.9|2040|2034|2039.9|2033.9|2
1608524100000|2020-12-21 04:15:00|2039.6|2033.6|2041.4|2035.4|2041.5|2035.5|2039.4|2033.4|9
1608524400000|2020-12-21 04:20:00|2040.5|2034.5|2039.4|2033.4|2040.5|2034.5|2039.4|2033.4|3
1608524700000|2020-12-21 04:25:00|2040.1|2034.1|2043|2037|2043|2037|2040.1|2034.1|10
1608525000000|2020-12-21 04:30:00|2042.3|2036.3|2041.9|2035.9|2042.3|2036.3|2041.3|2035.3|5
1608525300000|2020-12-21 04:35:00|2042|2036|2044.3|2038.3|2044.5|2038.5|2042|2036|15
1608525600000|2020-12-21 04:40:00|2044|2038|2044.1|2038.1|2044.1|2038.1|2044|2038|2
1608526200000|2020-12-21 04:50:00|2044.3|2038.3|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|3
1608526500000|2020-12-21 04:55:00|2044.5|2038.5|2042.8|2036.8|2044.5|2038.5|2042.5|2036.5|8
1608526800000|2020-12-21 05:00:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042|2036|3
1608527100000|2020-12-21 05:05:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042.4|2036.4|2
1608527400000|2020-12-21 05:10:00|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|1
1608528000000|2020-12-21 05:20:00|2042.5|2036.5|2041.5|2035.5|2042.8|2036.8|2041.4|2035.4|12
1608528300000|2020-12-21 05:25:00|2041.3|2035.3|2039.5|2033.5|2041.3|2035.3|2039|2033|10
1608528600000|2020-12-21 05:30:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2039.5|2033.5|29
1608528900000|2020-12-21 05:35:00|2041.8|2035.8|2042.5|2036.5|2042.5|2036.5|2041.8|2035.8|10
1608529200000|2020-12-21 05:40:00|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2040.8|2034.8|26
1608529500000|2020-12-21 05:45:00|2041.9|2035.9|2041.6|2035.6|2042.8|2036.8|2041.6|2035.6|12
1608529800000|2020-12-21 05:50:00|2041.8|2035.8|2042.4|2036.4|2042.4|2036.4|2041.8|2035.8|10
1608530100000|2020-12-21 05:55:00|2042.6|2036.6|2044.3|2038.3|2044.3|2038.3|2042.6|2036.6|10
1608530400000|2020-12-21 06:00:00|2044|2038|2040.5|2034.5|2044.1|2038.1|2040.5|2034.5|25
1608530700000|2020-12-21 06:05:00|2040.8|2034.8|2041|2035|2042.5|2036.5|2040.8|2034.8|30
1608531000000|2020-12-21 06:10:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2038.1|2032.1|38
1608531300000|2020-12-21 06:15:00|2041.3|2035.3|2043.4|2037.4|2043.6|2037.6|2041|2035|39
1608531600000|2020-12-21 06:20:00|2043.6|2037.6|2043.3|2037.3|2044.8|2038.8|2042|2036|61
1608531900000|2020-12-21 06:25:00|2043|2037|2042|2036|2043.3|2037.3|2041.4|2035.4|33
1608532200000|2020-12-21 06:30:00|2041.9|2035.9|2040|2034|2041.9|2035.9|2039.4|2033.4|29
1608532500000|2020-12-21 06:35:00|2039.8|2033.8|2040.3|2034.3|2040.4|2034.4|2039.3|2033.3|44
1608532800000|2020-12-21 06:40:00|2040.4|2034.4|2039.8|2033.8|2040.4|2034.4|2037.4|2031.4|26
1608533100000|2020-12-21 06:45:00|2039.6|2033.6|2038.5|2032.5|2039.6|2033.6|2038.5|2032.5|9
1608533400000|2020-12-21 06:50:00|2038.3|2032.3|2036.1|2030.1|2038.3|2032.3|2034.5|2028.5|24
1608533700000|2020-12-21 06:55:00|2036|2030|2034|2028|2036|2030|2033.3|2027.3|21
1608534000000|2020-12-21 07:00:00|2033.9|2027.9|2035.6|2029.6|2035.6|2029.6|2033.8|2027.8|8
1608534300000|2020-12-21 07:05:00|2035.4|2029.4|2035|2029|2036.5|2030.5|2034.8|2028.8|28
1608534600000|2020-12-21 07:10:00|2034.8|2028.8|2036.5|2030.5|2037|2031|2034.8|2028.8|11
1608534900000|2020-12-21 07:15:00|2036.4|2030.4|2036.5|2030.5|2036.5|2030.5|2035.6|2029.6|6
1608535200000|2020-12-21 07:20:00|2036.8|2030.8|2038|2032|2038.3|2032.3|2036.3|2030.3|24
1608535500000|2020-12-21 07:25:00|2038.3|2032.3|2037.6|2031.6|2039.8|2033.8|2037.6|2031.6|15
1608535800000|2020-12-21 07:30:00|2037.9|2031.9|2035.5|2029.5|2039.1|2033.1|2035.5|2029.5|25
1608536100000|2020-12-21 07:35:00|2035.4|2029.4|2032.4|2026.4|2035.5|2029.5|2032.1|2026.1|37
1608536400000|2020-12-21 07:40:00|2032.1|2026.1|2034.8|2028.8|2037.3|2031.3|2032.1|2026.1|36
1608536700000|2020-12-21 07:45:00|2034.9|2028.9|2035.5|2029.5|2035.5|2029.5|2033.8|2027.8|21
1608537000000|2020-12-21 07:50:00|2035.3|2029.3|2035.5|2029.5|2035.9|2029.9|2033.4|2027.4|31
1608537300000|2020-12-21 07:55:00|2036.3|2030.3|2038.5|2032.5|2039.5|2033.5|2035.5|2029.5|43
1608537600000|2020-12-21 08:00:00|2038.3|2032.3|2033.8|2027.8|2038.3|2032.3|2033.3|2027.3|66
1608537900000|2020-12-21 08:05:00|2033.5|2027.5|2035|2029|2035|2029|2033|2027|42
1608538200000|2020-12-21 08:10:00|2035.3|2029.3|2036.8|2030.8|2039.8|2033.8|2035.3|2029.3|59
1608538500000|2020-12-21 08:15:00|2037|2031|2035.3|2029.3|2037.8|2031.8|2033.8|2027.8|26
1608538800000|2020-12-21 08:20:00|2034.8|2028.8|2032.3|2026.3|2034.8|2028.8|2031.5|2025.5|33
1608539100000|2020-12-21 08:25:00|2032|2026|2030.3|2024.3|2032|2026|2029.5|2023.5|33
1608539400000|2020-12-21 08:30:00|2030.5|2024.5|2031.5|2025.5|2032.3|2026.3|2030.5|2024.5|45
1608539700000|2020-12-21 08:35:00|2031.3|2025.3|2033.3|2027.3|2033.5|2027.5|2030.8|2024.8|51
1608540000000|2020-12-21 08:40:00|2032.5|2026.5|2032.3|2026.3|2033.3|2027.3|2031.8|2025.8|22
1608540300000|2020-12-21 08:45:00|2032.5|2026.5|2033|2027|2033.3|2027.3|2032|2026|20
1608540600000|2020-12-21 08:50:00|2033.3|2027.3|2031.8|2025.8|2033.5|2027.5|2031.8|2025.8|19
1608540900000|2020-12-21 08:55:00|2032|2026|2030.5|2024.5|2032.5|2026.5|2030.5|2024.5|17
1608541200000|2020-12-21 09:00:00|2030.8|2024.8|2029.8|2023.8|2031|2025|2029.8|2023.8|13
1608541500000|2020-12-21 09:05:00|2030|2024|2029.3|2023.3|2030.8|2024.8|2029.3|2023.3|23
1608541800000|2020-12-21 09:10:00|2029|2023|2026.5|2020.5|2029.3|2023.3|2025.5|2019.5|43
1608542100000|2020-12-21 09:15:00|2026.8|2020.8|2028.3|2022.3|2028.8|2022.8|2026.5|2020.5|18
1608542400000|2020-12-21 09:20:00|2028.5|2022.5|2028.8|2022.8|2031|2025|2028.5|2022.5|29
1608542700000|2020-12-21 09:25:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2028.8|2022.8|10
1608543000000|2020-12-21 09:30:00|2028.8|2022.8|2027.3|2021.3|2028.8|2022.8|2027.3|2021.3|5
1608543300000|2020-12-21 09:35:00|2027|2021|2024.8|2018.8|2027|2021|2024.3|2018.3|19
1608543600000|2020-12-21 09:40:00|2024.5|2018.5|2023.8|2017.8|2024.8|2018.8|2023.8|2017.8|19
1608543900000|2020-12-21 09:45:00|2023.5|2017.5|2021|2015|2023.5|2017.5|2017.8|2011.8|66
1608544200000|2020-12-21 09:50:00|2021.3|2015.3|2017|2011|2021.5|2015.5|2016|2010|74
1608544500000|2020-12-21 09:55:00|2017.3|2011.3|2018|2012|2018.5|2012.5|2015|2009|51
1608544800000|2020-12-21 10:00:00|2017.8|2011.8|2015|2009|2017.8|2011.8|2013.3|2007.3|67
1608545100000|2020-12-21 10:05:00|2014.8|2008.8|2016|2010|2016.8|2010.8|2014.8|2008.8|74
1608545400000|2020-12-21 10:10:00|2015.8|2009.8|2014.3|2008.3|2018.3|2012.3|2014.3|2008.3|54
1608545700000|2020-12-21 10:15:00|2014.5|2008.5|2015|2009|2017|2011|2014.5|2008.5|43
1608546000000|2020-12-21 10:20:00|2015.3|2009.3|2013.8|2007.8|2015.5|2009.5|2012.5|2006.5|19
1608546300000|2020-12-21 10:25:00|2014|2008|2014.3|2008.3|2014.8|2008.8|2012.3|2006.3|62
1608546600000|2020-12-21 10:30:00|2014|2008|2015|2009|2016|2010|2013.8|2007.8|36
1608546900000|2020-12-21 10:35:00|2015.5|2009.5|2015.3|2009.3|2016.8|2010.8|2014.5|2008.5|34
1608547200000|2020-12-21 10:40:00|2015|2009|2016.3|2010.3|2016.3|2010.3|2014.8|2008.8|21
1608547500000|2020-12-21 10:45:00|2016|2010|2014.5|2008.5|2016.3|2010.3|2013.8|2007.8|33
1608547800000|2020-12-21 10:50:00|2014.8|2008.8|2014.5|2008.5|2016|2010|2014.3|2008.3|35
1608548100000|2020-12-21 10:55:00|2014.8|2008.8|2014.8|2008.8|2015.5|2009.5|2014|2008|42
1608548400000|2020-12-21 11:00:00|2015.3|2009.3|2014.8|2008.8|2017.8|2011.8|2014.5|2008.5|66
1608548700000|2020-12-21 11:05:00|2014.5|2008.5|2016.8|2010.8|2016.8|2010.8|2014.3|2008.3|42
1608549000000|2020-12-21 11:10:00|2016.5|2010.5|2018.3|2012.3|2019.5|2013.5|2016.5|2010.5|38
1608549300000|2020-12-21 11:15:00|2018.5|2012.5|2018.3|2012.3|2019.3|2013.3|2018|2012|12
1608549600000|2020-12-21 11:20:00|2018|2012|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|14
1608549900000|2020-12-21 11:25:00|2018|2012|2018.3|2012.3|2018.5|2012.5|2017|2011|14
1608550200000|2020-12-21 11:30:00|2018.5|2012.5|2017.8|2011.8|2020|2014|2017.8|2011.8|25
1608550500000|2020-12-21 11:35:00|2018|2012|2019|2013|2021.8|2015.8|2018|2012|47
1608550800000|2020-12-21 11:40:00|2018.8|2012.8|2020.3|2014.3|2020.5|2014.5|2017.8|2011.8|45
1608551100000|2020-12-21 11:45:00|2020.5|2014.5|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|23
1608551400000|2020-12-21 11:50:00|2021.5|2015.5|2019.8|2013.8|2021.5|2015.5|2019.5|2013.5|20
1608551700000|2020-12-21 11:55:00|2019.5|2013.5|2019.8|2013.8|2020.8|2014.8|2019.3|2013.3|16
1608552000000|2020-12-21 12:00:00|2020|2014|2020.5|2014.5|2020.8|2014.8|2019.3|2013.3|41
1608552300000|2020-12-21 12:05:00|2020.3|2014.3|2021.5|2015.5|2021.8|2015.8|2020.3|2014.3|32
1608552600000|2020-12-21 12:10:00|2021.3|2015.3|2020.8|2014.8|2021.5|2015.5|2020.8|2014.8|9
1608552900000|2020-12-21 12:15:00|2020.5|2014.5|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|14
1608553200000|2020-12-21 12:20:00|2020.5|2014.5|2020.8|2014.8|2021.3|2015.3|2019|2013|19
1608553500000|2020-12-21 12:25:00|2020.5|2014.5|2020|2014|2020.8|2014.8|2019.3|2013.3|28
1608553800000|2020-12-21 12:30:00|2019.8|2013.8|2017.3|2011.3|2019.8|2013.8|2017.3|2011.3|32
1608554100000|2020-12-21 12:35:00|2018|2012|2019.3|2013.3|2019.5|2013.5|2018|2012|19
1608554400000|2020-12-21 12:40:00|2019.5|2013.5|2020.3|2014.3|2020.5|2014.5|2019.3|2013.3|14
1608554700000|2020-12-21 12:45:00|2020.8|2014.8|2022.8|2016.8|2022.8|2016.8|2020.3|2014.3|18
1608555000000|2020-12-21 12:50:00|2023|2017|2024.3|2018.3|2025.3|2019.3|2022.5|2016.5|25
1608555300000|2020-12-21 12:55:00|2024.5|2018.5|2028|2022|2028|2022|2023|2017|89
1608555600000|2020-12-21 13:00:00|2027.8|2021.8|2026.5|2020.5|2028|2022|2025.5|2019.5|136
1608555900000|2020-12-21 13:05:00|2026.3|2020.3|2022.5|2016.5|2027|2021|2022.3|2016.3|53
1608556200000|2020-12-21 13:10:00|2022.8|2016.8|2020.5|2014.5|2024.8|2018.8|2020.3|2014.3|94
1608556500000|2020-12-21 13:15:00|2020.3|2014.3|2020.8|2014.8|2022.5|2016.5|2019.5|2013.5|114
1608556800000|2020-12-21 13:20:00|2021|2015|2020.8|2014.8|2022.5|2016.5|2020|2014|70
1608557100000|2020-12-21 13:25:00|2020.5|2014.5|2020.3|2014.3|2021.8|2015.8|2018.5|2012.5|53
1608557400000|2020-12-21 13:30:00|2020|2014|2022.3|2016.3|2023.3|2017.3|2020|2014|75
1608557700000|2020-12-21 13:35:00|2022|2016|2024.8|2018.8|2025.5|2019.5|2021.5|2015.5|77
1608558000000|2020-12-21 13:40:00|2024.5|2018.5|2024|2018|2025|2019|2023.3|2017.3|51
1608558300000|2020-12-21 13:45:00|2024.3|2018.3|2025.3|2019.3|2025.8|2019.8|2024|2018|25
1608558600000|2020-12-21 13:50:00|2025.5|2019.5|2027|2021|2028.8|2022.8|2025.5|2019.5|25
1608558900000|2020-12-21 13:55:00|2026.8|2020.8|2026.8|2020.8|2028|2022|2026|2020|36
1608559200000|2020-12-21 14:00:00|2026.5|2020.5|2024.5|2018.5|2026.8|2020.8|2023.3|2017.3|60
1608559500000|2020-12-21 14:05:00|2024.3|2018.3|2023.8|2017.8|2025|2019|2022.8|2016.8|36
1608559800000|2020-12-21 14:10:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|27
1608560100000|2020-12-21 14:15:00|2023|2017|2025.5|2019.5|2026.3|2020.3|2022|2016|32
1608560400000|2020-12-21 14:20:00|2025.3|2019.3|2026.3|2020.3|2026.3|2020.3|2025.3|2019.3|17
1608560700000|2020-12-21 14:25:00|2026|2020|2028.8|2022.8|2029|2023|2025.8|2019.8|33
1608561000000|2020-12-21 14:30:00|2029|2023|2029.8|2023.8|2030.8|2024.8|2029|2023|52
1608561300000|2020-12-21 14:35:00|2030|2024|2030|2024|2031.3|2025.3|2029.8|2023.8|40
1608561600000|2020-12-21 14:40:00|2030.3|2024.3|2029.8|2023.8|2031|2025|2029.3|2023.3|29
1608561900000|2020-12-21 14:45:00|2030.5|2024.5|2030.3|2024.3|2031.3|2025.3|2029.5|2023.5|21
1608562200000|2020-12-21 14:50:00|2031|2025|2031.8|2025.8|2034|2028|2030.5|2024.5|40
1608562500000|2020-12-21 14:55:00|2032|2026|2032.5|2026.5|2033.8|2027.8|2031.3|2025.3|49
1608562800000|2020-12-21 15:00:00|2032.3|2026.3|2031.5|2025.5|2032.3|2026.3|2031.5|2025.5|13
1608563100000|2020-12-21 15:05:00|2031.3|2025.3|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|10
1608563400000|2020-12-21 15:10:00|2031|2025|2031.5|2025.5|2032.3|2026.3|2031|2025|21
1608563700000|2020-12-21 15:15:00|2031.3|2025.3|2031.8|2025.8|2032.5|2026.5|2031|2025|20
1608564000000|2020-12-21 15:20:00|2031.5|2025.5|2031.3|2025.3|2032.3|2026.3|2030.8|2024.8|19
1608564300000|2020-12-21 15:25:00|2031|2025|2032|2026|2032|2026|2029.5|2023.5|24
1608564600000|2020-12-21 15:30:00|2031.8|2025.8|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|27
1608564900000|2020-12-21 15:35:00|2029|2023|2030|2024|2030.3|2024.3|2029|2023|7
1608565200000|2020-12-21 15:40:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2029.3|2023.3|17
1608565500000|2020-12-21 15:45:00|2030|2024|2028|2022|2030|2024|2027.8|2021.8|24
1608565800000|2020-12-21 15:50:00|2028.5|2022.5|2029.5|2023.5|2029.8|2023.8|2028|2022|25
1608566100000|2020-12-21 15:55:00|2029.8|2023.8|2026.8|2020.8|2029.8|2023.8|2026.8|2020.8|23
1608566400000|2020-12-21 16:00:00|2027|2021|2027.8|2021.8|2029|2023|2027|2021|30
1608566700000|2020-12-21 16:05:00|2028|2022|2025.8|2019.8|2028.3|2022.3|2025.8|2019.8|16
1608567000000|2020-12-21 16:10:00|2025.5|2019.5|2024.8|2018.8|2026|2020|2024.3|2018.3|19
1608567300000|2020-12-21 16:15:00|2024.5|2018.5|2021|2015|2024.5|2018.5|2021|2015|26
1608567600000|2020-12-21 16:20:00|2021.5|2015.5|2023|2017|2023.8|2017.8|2021|2015|28
1608567900000|2020-12-21 16:25:00|2023.3|2017.3|2027.3|2021.3|2028|2022|2023.3|2017.3|55
1608568200000|2020-12-21 16:30:00|2027|2021|2021.5|2015.5|2027.3|2021.3|2020.3|2014.3|101
1608568500000|2020-12-21 16:35:00|2021.8|2015.8|2025|2019|2025|2019|2021.8|2015.8|30
1608568800000|2020-12-21 16:40:00|2024.5|2018.5|2026.5|2020.5|2027|2021|2024|2018|22
1608569100000|2020-12-21 16:45:00|2026.8|2020.8|2025.3|2019.3|2028.3|2022.3|2024|2018|49
1608569400000|2020-12-21 16:50:00|2025.5|2019.5|2025.8|2019.8|2027.3|2021.3|2025.5|2019.5|18
1608569700000|2020-12-21 16:55:00|2025.5|2019.5|2025.8|2019.8|2025.8|2019.8|2025.5|2019.5|2
1608570000000|2020-12-21 17:00:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2026|2020|3
1608570300000|2020-12-21 17:05:00|2027|2021|2028.5|2022.5|2028.5|2022.5|2026.5|2020.5|12
1608570600000|2020-12-21 17:10:00|2028.8|2022.8|2031.8|2025.8|2031.8|2025.8|2028.8|2022.8|18
1608570900000|2020-12-21 17:15:00|2032|2026|2030.8|2024.8|2032|2026|2030.8|2024.8|8
1608571200000|2020-12-21 17:20:00|2031.3|2025.3|2032.8|2026.8|2033.8|2027.8|2031.3|2025.3|12
1608571500000|2020-12-21 17:25:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.3|2025.3|8
1608571800000|2020-12-21 17:30:00|2031.5|2025.5|2028.8|2022.8|2031.8|2025.8|2028.8|2022.8|12
1608572100000|2020-12-21 17:35:00|2028.5|2022.5|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|13
1608572400000|2020-12-21 17:40:00|2030.5|2024.5|2028.8|2022.8|2030.5|2024.5|2028.3|2022.3|12
1608572700000|2020-12-21 17:45:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|13
1608573000000|2020-12-21 17:50:00|2030.5|2024.5|2029.8|2023.8|2030.8|2024.8|2029.8|2023.8|9
1608573300000|2020-12-21 17:55:00|2030|2024|2030.9|2024.9|2031.9|2025.9|2029.4|2023.4|22
1608598800000|2020-12-22 01:00:00|2029.9|2023.9|2029.5|2023.5|2031.4|2025.4|2029.4|2023.4|21
1608599100000|2020-12-22 01:05:00|2029.4|2023.4|2028.6|2022.6|2030.8|2024.8|2027.9|2021.9|35
1608599400000|2020-12-22 01:10:00|2028.4|2022.4|2028.1|2022.1|2028.6|2022.6|2027.5|2021.5|26
1608599700000|2020-12-22 01:15:00|2027.9|2021.9|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|14
1608600000000|2020-12-22 01:20:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2029.1|2023.1|5
1608600300000|2020-12-22 01:25:00|2029.5|2023.5|2029.4|2023.4|2029.8|2023.8|2029.1|2023.1|11
1608600600000|2020-12-22 01:30:00|2029.5|2023.5|2027.1|2021.1|2030|2024|2026.4|2020.4|34
1608600900000|2020-12-22 01:35:00|2027|2021|2027.8|2021.8|2028.1|2022.1|2027|2021|10
1608601200000|2020-12-22 01:40:00|2027.5|2021.5|2026.6|2020.6|2027.5|2021.5|2026.4|2020.4|10
1608601500000|2020-12-22 01:45:00|2026.5|2020.5|2026.3|2020.3|2026.8|2020.8|2026.1|2020.1|10
1608601800000|2020-12-22 01:50:00|2025.9|2019.9|2025.4|2019.4|2026.8|2020.8|2025.3|2019.3|18
1608602100000|2020-12-22 01:55:00|2025.6|2019.6|2025.8|2019.8|2026|2020|2024.5|2018.5|20
1608602400000|2020-12-22 02:00:00|2025.6|2019.6|2026.4|2020.4|2026.4|2020.4|2024.8|2018.8|17
1608602700000|2020-12-22 02:05:00|2026.1|2020.1|2027|2021|2027|2021|2026|2020|7
1608603000000|2020-12-22 02:10:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|7
1608603300000|2020-12-22 02:15:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1608603600000|2020-12-22 02:20:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1608604200000|2020-12-22 02:30:00|2026.1|2020.1|2029.8|2023.8|2029.8|2023.8|2026.1|2020.1|20
1608604500000|2020-12-22 02:35:00|2030|2024|2027.8|2021.8|2030.8|2024.8|2027.1|2021.1|35
1608604800000|2020-12-22 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.3|2022.3|2026.8|2020.8|22
1608605100000|2020-12-22 02:45:00|2027.4|2021.4|2027.8|2021.8|2027.8|2021.8|2027.4|2021.4|9
1608605400000|2020-12-22 02:50:00|2027.5|2021.5|2028.8|2022.8|2029.5|2023.5|2027.5|2021.5|13
1608605700000|2020-12-22 02:55:00|2028.5|2022.5|2028.3|2022.3|2029.6|2023.6|2028|2022|28
1608606000000|2020-12-22 03:00:00|2028|2022|2026.8|2020.8|2028|2022|2025.8|2019.8|26
1608606300000|2020-12-22 03:05:00|2027|2021|2027.8|2021.8|2028.3|2022.3|2026.9|2020.9|18
1608606600000|2020-12-22 03:10:00|2027.5|2021.5|2027|2021|2027.6|2021.6|2027|2021|9
1608606900000|2020-12-22 03:15:00|2027.3|2021.3|2025.1|2019.1|2027.3|2021.3|2025|2019|15
1608607200000|2020-12-22 03:20:00|2025.3|2019.3|2025.9|2019.9|2026.4|2020.4|2024.9|2018.9|20
1608607500000|2020-12-22 03:25:00|2026|2020|2027.3|2021.3|2027.3|2021.3|2026|2020|11
1608607800000|2020-12-22 03:30:00|2027|2021|2026.8|2020.8|2027|2021|2026.6|2020.6|4
1608608100000|2020-12-22 03:35:00|2026.6|2020.6|2026.8|2020.8|2026.8|2020.8|2026|2020|6
1608608400000|2020-12-22 03:40:00|2026.6|2020.6|2026.8|2020.8|2027|2021|2026.6|2020.6|4
1608608700000|2020-12-22 03:45:00|2027.3|2021.3|2026.6|2020.6|2027.3|2021.3|2026.6|2020.6|4
1608609000000|2020-12-22 03:50:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1608609300000|2020-12-22 03:55:00|2027|2021|2027|2021|2027|2021|2027|2021|1
1608609600000|2020-12-22 04:00:00|2026.9|2020.9|2026.3|2020.3|2026.9|2020.9|2026.3|2020.3|2
1608609900000|2020-12-22 04:05:00|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1608610500000|2020-12-22 04:15:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|3
1608610800000|2020-12-22 04:20:00|2025.4|2019.4|2025.8|2019.8|2025.8|2019.8|2025.4|2019.4|3
1608611400000|2020-12-22 04:30:00|2025.5|2019.5|2025.3|2019.3|2025.5|2019.5|2025.3|2019.3|2
1608611700000|2020-12-22 04:35:00|2026|2020|2026.5|2020.5|2026.5|2020.5|2026|2020|5
1608612000000|2020-12-22 04:40:00|2027.1|2021.1|2026.6|2020.6|2027.3|2021.3|2026.6|2020.6|4
1608612300000|2020-12-22 04:45:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1608612600000|2020-12-22 04:50:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2025.9|2019.9|4
1608613200000|2020-12-22 05:00:00|2025.9|2019.9|2026|2020|2026|2020|2025.9|2019.9|2
1608613500000|2020-12-22 05:05:00|2025.9|2019.9|2026|2020|2026|2020|2025.9|2019.9|2
1608613800000|2020-12-22 05:10:00|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2025.9|2019.9|2
1608614100000|2020-12-22 05:15:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2025.4|2019.4|3
1608614400000|2020-12-22 05:20:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|5
1608614700000|2020-12-22 05:25:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2024.9|2018.9|9
1608615000000|2020-12-22 05:30:00|2024.9|2018.9|2022.5|2016.5|2024.9|2018.9|2021.8|2015.8|19
1608615300000|2020-12-22 05:35:00|2022.6|2016.6|2021.6|2015.6|2022.8|2016.8|2021.4|2015.4|12
1608615600000|2020-12-22 05:40:00|2021.1|2015.1|2021|2015|2021.4|2015.4|2020.9|2014.9|12
1608615900000|2020-12-22 05:45:00|2020.8|2014.8|2020.5|2014.5|2020.9|2014.9|2020.5|2014.5|9
1608616200000|2020-12-22 05:50:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|11
1608616500000|2020-12-22 05:55:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.4|2014.4|11
1608616800000|2020-12-22 06:00:00|2020.6|2014.6|2017.3|2011.3|2020.8|2014.8|2017.3|2011.3|20
1608617100000|2020-12-22 06:05:00|2016.9|2010.9|2014.4|2008.4|2017.6|2011.6|2014.4|2008.4|61
1608617400000|2020-12-22 06:10:00|2014.3|2008.3|2015.4|2009.4|2015.9|2009.9|2012.5|2006.5|36
1608617700000|2020-12-22 06:15:00|2015.3|2009.3|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|22
1608618000000|2020-12-22 06:20:00|2016.6|2010.6|2016|2010|2016.6|2010.6|2014.4|2008.4|24
1608618300000|2020-12-22 06:25:00|2016.1|2010.1|2016.3|2010.3|2016.5|2010.5|2014.5|2008.5|32
1608618600000|2020-12-22 06:30:00|2016|2010|2013.4|2007.4|2016|2010|2012.8|2006.8|38
1608618900000|2020-12-22 06:35:00|2013.3|2007.3|2007|2001|2013.3|2007.3|2006.8|2000.8|48
1608619200000|2020-12-22 06:40:00|2006.8|2000.8|1999.1|1993.1|2006.9|2000.9|1998.8|1992.8|79
1608619500000|2020-12-22 06:45:00|1999|1993|1998.8|1992.8|2001.8|1995.8|1998.4|1992.4|78
1608619800000|2020-12-22 06:50:00|1998.5|1992.5|1998.6|1992.6|1999.4|1993.4|1997.9|1991.9|39
1608620100000|2020-12-22 06:55:00|1998.9|1992.9|1998.8|1992.8|2000|1994|1998.5|1992.5|16
1608620400000|2020-12-22 07:00:00|1999|1993|2004.5|1998.5|2004.5|1998.5|1999|1993|43
1608620700000|2020-12-22 07:05:00|2004.3|1998.3|2004|1998|2005|1999|2002.9|1996.9|37
1608621000000|2020-12-22 07:10:00|2003.1|1997.1|2004.8|1998.8|2004.8|1998.8|2003|1997|16
1608621300000|2020-12-22 07:15:00|2005.8|1999.8|2005|1999|2006.3|2000.3|2004.5|1998.5|15
1608621600000|2020-12-22 07:20:00|2005.1|1999.1|2007.6|2001.6|2007.6|2001.6|2005.1|1999.1|20
1608621900000|2020-12-22 07:25:00|2007.9|2001.9|2006.6|2000.6|2008.4|2002.4|2006.3|2000.3|29
1608622200000|2020-12-22 07:30:00|2006.5|2000.5|2007.8|2001.8|2009.1|2003.1|2006.4|2000.4|25
1608622500000|2020-12-22 07:35:00|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.1|2001.1|14
1608622800000|2020-12-22 07:40:00|2007.8|2001.8|2009|2003|2009.8|2003.8|2007.8|2001.8|19
1608623100000|2020-12-22 07:45:00|2008.8|2002.8|2009.3|2003.3|2009.3|2003.3|2007.6|2001.6|17
1608623400000|2020-12-22 07:50:00|2009.6|2003.6|2009.8|2003.8|2010|2004|2009|2003|10
1608623700000|2020-12-22 07:55:00|2009|2003|2008.8|2002.8|2009|2003|2008.5|2002.5|6
1608624000000|2020-12-22 08:00:00|2009|2003|2010|2004|2010.5|2004.5|2008.5|2002.5|41
1608624300000|2020-12-22 08:05:00|2010.3|2004.3|2013.3|2007.3|2014|2008|2010.3|2004.3|49
1608624600000|2020-12-22 08:10:00|2013.5|2007.5|2013.3|2007.3|2017.8|2011.8|2013.3|2007.3|42
1608624900000|2020-12-22 08:15:00|2013|2007|2016|2010|2018|2012|2012.8|2006.8|26
1608625200000|2020-12-22 08:20:00|2015.8|2009.8|2016.8|2010.8|2017.8|2011.8|2015|2009|37
1608625500000|2020-12-22 08:25:00|2016.5|2010.5|2015|2009|2016.5|2010.5|2012|2006|46
1608625800000|2020-12-22 08:30:00|2015.3|2009.3|2013.8|2007.8|2016.5|2010.5|2012.8|2006.8|38
1608626100000|2020-12-22 08:35:00|2014|2008|2015.8|2009.8|2016.3|2010.3|2014|2008|29
1608626400000|2020-12-22 08:40:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|5
1608626700000|2020-12-22 08:45:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2014|2008|29
1608627000000|2020-12-22 08:50:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013.3|2007.3|17
1608627300000|2020-12-22 08:55:00|2014|2008|2013.5|2007.5|2014.8|2008.8|2013.3|2007.3|12
1608627600000|2020-12-22 09:00:00|2014|2008|2015|2009|2015.3|2009.3|2013.8|2007.8|15
1608627900000|2020-12-22 09:05:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2013.8|2007.8|26
1608628200000|2020-12-22 09:10:00|2015.5|2009.5|2016.3|2010.3|2017|2011|2015.3|2009.3|30
1608628500000|2020-12-22 09:15:00|2016|2010|2014|2008|2016.3|2010.3|2014|2008|31
1608628800000|2020-12-22 09:20:00|2014.3|2008.3|2015.3|2009.3|2015.3|2009.3|2014.3|2008.3|24
1608629100000|2020-12-22 09:25:00|2014.8|2008.8|2014|2008|2014.8|2008.8|2013.8|2007.8|8
1608629400000|2020-12-22 09:30:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2011.3|2005.3|27
1608629700000|2020-12-22 09:35:00|2012.3|2006.3|2012|2006|2012.8|2006.8|2011.3|2005.3|24
1608630000000|2020-12-22 09:40:00|2011.8|2005.8|2009.8|2003.8|2012.3|2006.3|2009.5|2003.5|22
1608630300000|2020-12-22 09:45:00|2010|2004|2012.5|2006.5|2012.8|2006.8|2009.8|2003.8|20
1608630600000|2020-12-22 09:50:00|2012.8|2006.8|2010.8|2004.8|2013|2007|2010.8|2004.8|12
1608630900000|2020-12-22 09:55:00|2010.5|2004.5|2008.3|2002.3|2011|2005|2008.3|2002.3|21
1608631200000|2020-12-22 10:00:00|2008.8|2002.8|2007.3|2001.3|2009.8|2003.8|2006.8|2000.8|49
1608631500000|2020-12-22 10:05:00|2007|2001|2009|2003|2009.5|2003.5|2006.8|2000.8|42
1608631800000|2020-12-22 10:10:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2006.8|2000.8|31
1608632100000|2020-12-22 10:15:00|2007.8|2001.8|2007.8|2001.8|2009|2003|2006.8|2000.8|29
1608632400000|2020-12-22 10:20:00|2008|2002|2008.5|2002.5|2009|2003|2007.3|2001.3|19
1608632700000|2020-12-22 10:25:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2008.3|2002.3|15
1608633000000|2020-12-22 10:30:00|2008|2002|2006.8|2000.8|2008|2002|2006.8|2000.8|10
1608633300000|2020-12-22 10:35:00|2007.5|2001.5|2008|2002|2008.3|2002.3|2007.5|2001.5|7
1608633600000|2020-12-22 10:40:00|2008.3|2002.3|2008|2002|2008.8|2002.8|2007.8|2001.8|20
1608633900000|2020-12-22 10:45:00|2008.3|2002.3|2008.5|2002.5|2009|2003|2007.5|2001.5|24
1608634200000|2020-12-22 10:50:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|14
1608634500000|2020-12-22 10:55:00|2008.5|2002.5|2010.5|2004.5|2010.8|2004.8|2008.3|2002.3|11
1608634800000|2020-12-22 11:00:00|2009.8|2003.8|2007.8|2001.8|2010|2004|2007.3|2001.3|22
1608635100000|2020-12-22 11:05:00|2008|2002|2008|2002|2008.8|2002.8|2007.3|2001.3|21
1608635400000|2020-12-22 11:10:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.8|2001.8|10
1608635700000|2020-12-22 11:15:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|21
1608636000000|2020-12-22 11:20:00|2008|2002|2007.8|2001.8|2008|2002|2007.8|2001.8|10
1608636300000|2020-12-22 11:25:00|2008|2002|2007.5|2001.5|2008|2002|2007.3|2001.3|7
1608636600000|2020-12-22 11:30:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2005.8|1999.8|7
1608637200000|2020-12-22 11:40:00|2006|2000|2006|2000|2006|2000|2005.8|1999.8|3
1608637500000|2020-12-22 11:45:00|2005.8|1999.8|2005|1999|2005.8|1999.8|2004.3|1998.3|16
1608637800000|2020-12-22 11:50:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|11
1608638100000|2020-12-22 11:55:00|2004.5|1998.5|2006.3|2000.3|2006.3|2000.3|2004.5|1998.5|12
1608638400000|2020-12-22 12:00:00|2006.5|2000.5|2008|2002|2008|2002|2006.5|2000.5|9
1608638700000|2020-12-22 12:05:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.5|2001.5|14
1608639000000|2020-12-22 12:10:00|2008.3|2002.3|2007|2001|2008.3|2002.3|2007|2001|18
1608639300000|2020-12-22 12:15:00|2007.3|2001.3|2008|2002|2008.3|2002.3|2007.3|2001.3|14
1608639600000|2020-12-22 12:20:00|2007.8|2001.8|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|25
1608639900000|2020-12-22 12:25:00|2007.3|2001.3|2008.3|2002.3|2008.5|2002.5|2007.3|2001.3|21
1608640200000|2020-12-22 12:30:00|2008|2002|2009.3|2003.3|2011.5|2005.5|2008|2002|33
1608640500000|2020-12-22 12:35:00|2009.5|2003.5|2009.8|2003.8|2010.8|2004.8|2009.5|2003.5|21
1608640800000|2020-12-22 12:40:00|2010|2004|2010.3|2004.3|2010.8|2004.8|2010|2004|19
1608641100000|2020-12-22 12:45:00|2011|2005|2008.5|2002.5|2011|2005|2008.5|2002.5|13
1608641400000|2020-12-22 12:50:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2007.8|2001.8|25
1608641700000|2020-12-22 12:55:00|2009|2003|2009|2003|2012|2006|2006.5|2000.5|96
1608642000000|2020-12-22 13:00:00|2009.3|2003.3|2010.8|2004.8|2012.3|2006.3|2007|2001|105
1608642300000|2020-12-22 13:05:00|2010.5|2004.5|2007.8|2001.8|2010.8|2004.8|2007.3|2001.3|61
1608642600000|2020-12-22 13:10:00|2007.5|2001.5|2006.3|2000.3|2009|2003|2005.8|1999.8|124
1608642900000|2020-12-22 13:15:00|2005.8|1999.8|2005|1999|2006|2000|2003|1997|57
1608643200000|2020-12-22 13:20:00|2004.8|1998.8|2005.8|1999.8|2006.3|2000.3|2004.3|1998.3|38
1608643500000|2020-12-22 13:25:00|2005.5|1999.5|2009|2003|2009|2003|2005.3|1999.3|32
1608643800000|2020-12-22 13:30:00|2008.8|2002.8|2010|2004|2010.3|2004.3|2008|2002|39
1608644100000|2020-12-22 13:35:00|2010.5|2004.5|2009.5|2003.5|2010.8|2004.8|2008.8|2002.8|52
1608644400000|2020-12-22 13:40:00|2009|2003|2007.5|2001.5|2009|2003|2007.3|2001.3|34
1608644700000|2020-12-22 13:45:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.3|2000.3|27
1608645000000|2020-12-22 13:50:00|2006.8|2000.8|2006.8|2000.8|2007.5|2001.5|2006.3|2000.3|19
1608645300000|2020-12-22 13:55:00|2007|2001|2006.8|2000.8|2007.8|2001.8|2006.3|2000.3|22
1608645600000|2020-12-22 14:00:00|2006.5|2000.5|2007.3|2001.3|2007.5|2001.5|2006|2000|19
1608645900000|2020-12-22 14:05:00|2007.5|2001.5|2008.3|2002.3|2008.5|2002.5|2007.3|2001.3|31
1608646200000|2020-12-22 14:10:00|2007.8|2001.8|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|14
1608646500000|2020-12-22 14:15:00|2006.5|2000.5|2006.8|2000.8|2007|2001|2006.3|2000.3|8
1608646800000|2020-12-22 14:20:00|2007|2001|2008.5|2002.5|2009.8|2003.8|2006.8|2000.8|38
1608647100000|2020-12-22 14:25:00|2008.3|2002.3|2004.8|1998.8|2010.3|2004.3|2004.8|1998.8|61
1608647400000|2020-12-22 14:30:00|2005|1999|2000|1994|2006.8|2000.8|2000|1994|66
1608647700000|2020-12-22 14:35:00|1999.8|1993.8|2000.5|1994.5|2001|1995|1999.5|1993.5|63
1608648000000|2020-12-22 14:40:00|2000.3|1994.3|2001.3|1995.3|2001.3|1995.3|1998.3|1992.3|54
1608648300000|2020-12-22 14:45:00|2001|1995|2000.8|1994.8|2002.3|1996.3|2000|1994|34
1608648600000|2020-12-22 14:50:00|2001|1995|2002.3|1996.3|2003.3|1997.3|2001|1995|38
1608648900000|2020-12-22 14:55:00|2001.8|1995.8|2001.8|1995.8|2003.3|1997.3|2001.3|1995.3|33
1608649200000|2020-12-22 15:00:00|2002|1996|2001|1995|2004|1998|2001|1995|63
1608649500000|2020-12-22 15:05:00|2000.8|1994.8|2003.8|1997.8|2004|1998|2000.3|1994.3|62
1608649800000|2020-12-22 15:10:00|2003.5|1997.5|2001.8|1995.8|2005.5|1999.5|2001.5|1995.5|50
1608650100000|2020-12-22 15:15:00|2002|1996|2003.8|1997.8|2003.8|1997.8|2002|1996|18
1608650400000|2020-12-22 15:20:00|2003.5|1997.5|2003.3|1997.3|2004|1998|2003|1997|23
1608650700000|2020-12-22 15:25:00|2003|1997|2003.3|1997.3|2004.3|1998.3|2003|1997|23
1608651000000|2020-12-22 15:30:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2003|1997|9
1608651300000|2020-12-22 15:35:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|10
1608651600000|2020-12-22 15:40:00|2003|1997|2002.3|1996.3|2003|1997|2001.8|1995.8|31
1608651900000|2020-12-22 15:45:00|2002.5|1996.5|2006|2000|2006.3|2000.3|2002.3|1996.3|28
1608652200000|2020-12-22 15:50:00|2005.8|1999.8|2005.8|1999.8|2007.5|2001.5|2005.8|1999.8|23
1608652500000|2020-12-22 15:55:00|2005.5|1999.5|2004.8|1998.8|2007.3|2001.3|2004.3|1998.3|32
1608652800000|2020-12-22 16:00:00|2004.5|1998.5|2006|2000|2006.5|2000.5|2004.3|1998.3|45
1608653100000|2020-12-22 16:05:00|2006.3|2000.3|2008.3|2002.3|2008.5|2002.5|2005.8|1999.8|63
1608653400000|2020-12-22 16:10:00|2008.5|2002.5|2008.3|2002.3|2009.8|2003.8|2007.8|2001.8|25
1608653700000|2020-12-22 16:15:00|2008.8|2002.8|2010.8|2004.8|2011.5|2005.5|2008.3|2002.3|44
1608654000000|2020-12-22 16:20:00|2011|2005|2008.5|2002.5|2011|2005|2008.3|2002.3|30
1608654300000|2020-12-22 16:25:00|2009.3|2003.3|2002.3|1996.3|2009.3|2003.3|2002.3|1996.3|43
1608654600000|2020-12-22 16:30:00|2002.5|1996.5|1996.3|1990.3|2003.8|1997.8|1995.3|1989.3|122
1608654900000|2020-12-22 16:35:00|1996|1990|1997.5|1991.5|1997.8|1991.8|1995.8|1989.8|51
1608655200000|2020-12-22 16:40:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996.3|1990.3|24
1608655500000|2020-12-22 16:45:00|1996.5|1990.5|1995.8|1989.8|1996.5|1990.5|1995.8|1989.8|11
1608655800000|2020-12-22 16:50:00|1994.3|1988.3|1994.5|1988.5|1995.8|1989.8|1994|1988|13
1608656100000|2020-12-22 16:55:00|1994.3|1988.3|1995|1989|1995.5|1989.5|1993.5|1987.5|17
1608656400000|2020-12-22 17:00:00|1995.3|1989.3|1996|1990|1996.5|1990.5|1995.3|1989.3|6
1608656700000|2020-12-22 17:05:00|1996.3|1990.3|1997.3|1991.3|1997.3|1991.3|1996|1990|10
1608657000000|2020-12-22 17:10:00|1996.8|1990.8|1998|1992|1998.8|1992.8|1996.5|1990.5|10
1608657300000|2020-12-22 17:15:00|1998.3|1992.3|2000.8|1994.8|2000.8|1994.8|1997.5|1991.5|29
1608657600000|2020-12-22 17:20:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.3|1993.3|11
1608657900000|2020-12-22 17:25:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1608658200000|2020-12-22 17:30:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.5|1993.5|5
1608658500000|2020-12-22 17:35:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|8
1608658800000|2020-12-22 17:40:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1999|1993|4
1608659100000|2020-12-22 17:45:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|2
1608659700000|2020-12-22 17:55:00|1999.9|1993.9|2002.1|1996.1|2002.1|1996.1|1999.9|1993.9|5
1608685200000|2020-12-23 01:00:00|1997.3|1991.3|2001.5|1995.5|2002.3|1996.3|1997.3|1991.3|26
1608685500000|2020-12-23 01:05:00|2001.8|1995.8|2001.1|1995.1|2001.8|1995.8|2000|1994|13
1608685800000|2020-12-23 01:10:00|2001.3|1995.3|2001.1|1995.1|2001.3|1995.3|1999.6|1993.6|19
1608686100000|2020-12-23 01:15:00|2001.3|1995.3|2001.5|1995.5|2002.3|1996.3|2001.3|1995.3|15
1608686400000|2020-12-23 01:20:00|2001.8|1995.8|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|19
1608686700000|2020-12-23 01:25:00|2001.1|1995.1|1998.3|1992.3|2001.1|1995.1|1998.3|1992.3|13
1608687000000|2020-12-23 01:30:00|1998.5|1992.5|1997.4|1991.4|1998.9|1992.9|1997.3|1991.3|20
1608687300000|2020-12-23 01:35:00|1997.9|1991.9|1998|1992|1998.5|1992.5|1997.8|1991.8|22
1608687600000|2020-12-23 01:40:00|1998.3|1992.3|1996.1|1990.1|1998.8|1992.8|1996|1990|23
1608687900000|2020-12-23 01:45:00|1996|1990|1998.1|1992.1|1999|1993|1996|1990|28
1608688200000|2020-12-23 01:50:00|1998.3|1992.3|1997.3|1991.3|1998.5|1992.5|1996.6|1990.6|31
1608688500000|2020-12-23 01:55:00|1997|1991|1994.6|1988.6|1997|1991|1994.6|1988.6|23
1608688800000|2020-12-23 02:00:00|1994.5|1988.5|1993.3|1987.3|1996.1|1990.1|1990.1|1984.1|105
1608689100000|2020-12-23 02:05:00|1993|1987|1988.8|1982.8|1993|1987|1988.8|1982.8|93
1608689400000|2020-12-23 02:10:00|1988.5|1982.5|1991.4|1985.4|1991.8|1985.8|1988.5|1982.5|60
1608689700000|2020-12-23 02:15:00|1991.3|1985.3|1990.6|1984.6|1991.3|1985.3|1990.6|1984.6|6
1608690000000|2020-12-23 02:20:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|4
1608690300000|2020-12-23 02:25:00|1991.4|1985.4|1991.8|1985.8|1992.3|1986.3|1991.1|1985.1|15
1608690600000|2020-12-23 02:30:00|1992|1986|1994|1988|1994.8|1988.8|1991.6|1985.6|45
1608690900000|2020-12-23 02:35:00|1994.3|1988.3|1996|1990|1996.5|1990.5|1993.5|1987.5|54
1608691200000|2020-12-23 02:40:00|1995.9|1989.9|1991.5|1985.5|1995.9|1989.9|1990.5|1984.5|50
1608691500000|2020-12-23 02:45:00|1991.8|1985.8|1991.4|1985.4|1993.5|1987.5|1991.4|1985.4|48
1608691800000|2020-12-23 02:50:00|1991.3|1985.3|1988.6|1982.6|1991.5|1985.5|1988.4|1982.4|31
1608692100000|2020-12-23 02:55:00|1988.8|1982.8|1988.4|1982.4|1989.5|1983.5|1988.3|1982.3|13
1608692400000|2020-12-23 03:00:00|1988.1|1982.1|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|15
1608692700000|2020-12-23 03:05:00|1988.9|1982.9|1990.8|1984.8|1991.8|1985.8|1988.6|1982.6|32
1608693000000|2020-12-23 03:10:00|1990.5|1984.5|1989.8|1983.8|1991|1985|1989.8|1983.8|32
1608693300000|2020-12-23 03:15:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1987.9|1981.9|20
1608693600000|2020-12-23 03:20:00|1990.1|1984.1|1990|1984|1990.4|1984.4|1989.3|1983.3|20
1608693900000|2020-12-23 03:25:00|1990.3|1984.3|1988.9|1982.9|1990.4|1984.4|1988.6|1982.6|21
1608694200000|2020-12-23 03:30:00|1989|1983|1990.5|1984.5|1990.8|1984.8|1988.6|1982.6|11
1608694500000|2020-12-23 03:35:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990|1984|8
1608694800000|2020-12-23 03:40:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1608695400000|2020-12-23 03:50:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1608696000000|2020-12-23 04:00:00|1991.5|1985.5|1992.1|1986.1|1992.1|1986.1|1991.5|1985.5|5
1608696300000|2020-12-23 04:05:00|1991.5|1985.5|1994.1|1988.1|1994.1|1988.1|1991.5|1985.5|12
1608697200000|2020-12-23 04:20:00|1994.3|1988.3|1994.8|1988.8|1994.9|1988.9|1994.3|1988.3|3
1608697500000|2020-12-23 04:25:00|1994.1|1988.1|1994|1988|1994.1|1988.1|1994|1988|4
1608698100000|2020-12-23 04:35:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1608698400000|2020-12-23 04:40:00|1994|1988|1994|1988|1994|1988|1994|1988|1
1608698700000|2020-12-23 04:45:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1608699000000|2020-12-23 04:50:00|1994|1988|1994.4|1988.4|1994.4|1988.4|1994|1988|3
1608699300000|2020-12-23 04:55:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1608699600000|2020-12-23 05:00:00|1994.5|1988.5|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|5
1608699900000|2020-12-23 05:05:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|6
1608700200000|2020-12-23 05:10:00|1996.1|1990.1|1998.3|1992.3|1998.3|1992.3|1995.8|1989.8|10
1608700500000|2020-12-23 05:15:00|1998.5|1992.5|1999.3|1993.3|1999.5|1993.5|1998.5|1992.5|10
1608700800000|2020-12-23 05:20:00|1999.4|1993.4|2000|1994|2000|1994|1999.4|1993.4|4
1608701100000|2020-12-23 05:25:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1999.1|1993.1|5
1608701400000|2020-12-23 05:30:00|1999.4|1993.4|1999|1993|2001.6|1995.6|1998.3|1992.3|49
1608701700000|2020-12-23 05:35:00|1998.6|1992.6|1997.6|1991.6|2000.5|1994.5|1997.5|1991.5|44
1608702000000|2020-12-23 05:40:00|1998|1992|1997.6|1991.6|1999|1993|1997|1991|28
1608702300000|2020-12-23 05:45:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1996.6|1990.6|20
1608702600000|2020-12-23 05:50:00|1997.5|1991.5|1997.5|1991.5|1999.5|1993.5|1997.5|1991.5|22
1608702900000|2020-12-23 05:55:00|1997.6|1991.6|2000.1|1994.1|2000.1|1994.1|1997.6|1991.6|24
1608703200000|2020-12-23 06:00:00|1999.9|1993.9|2000.4|1994.4|2001.1|1995.1|1999|1993|29
1608703500000|2020-12-23 06:05:00|2000.6|1994.6|1998.3|1992.3|2000.6|1994.6|1998|1992|26
1608703800000|2020-12-23 06:10:00|1998.4|1992.4|1997.5|1991.5|1999.3|1993.3|1997.5|1991.5|24
1608704100000|2020-12-23 06:15:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1996.3|1990.3|18
1608704400000|2020-12-23 06:20:00|1997.8|1991.8|1997.1|1991.1|1998.3|1992.3|1996|1990|20
1608704700000|2020-12-23 06:25:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1608705000000|2020-12-23 06:30:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1995.9|1989.9|7
1608705300000|2020-12-23 06:35:00|1996.8|1990.8|1995.6|1989.6|1997.3|1991.3|1995.6|1989.6|15
1608705600000|2020-12-23 06:40:00|1995.5|1989.5|1996|1990|1996.1|1990.1|1995.5|1989.5|12
1608705900000|2020-12-23 06:45:00|1996.1|1990.1|1996.6|1990.6|1997.4|1991.4|1996|1990|17
1608706200000|2020-12-23 06:50:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996.6|1990.6|18
1608706500000|2020-12-23 06:55:00|1997.3|1991.3|1995|1989|1997.4|1991.4|1995|1989|14
1608706800000|2020-12-23 07:00:00|1995.5|1989.5|1994.8|1988.8|1995.6|1989.6|1994.8|1988.8|9
1608707100000|2020-12-23 07:05:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994|1988|4
1608707400000|2020-12-23 07:10:00|1995|1989|1996.3|1990.3|1996.4|1990.4|1995|1989|10
1608707700000|2020-12-23 07:15:00|1996.4|1990.4|1996.6|1990.6|1997.5|1991.5|1996.1|1990.1|11
1608708000000|2020-12-23 07:20:00|1996.9|1990.9|1998|1992|1998.6|1992.6|1996.6|1990.6|28
1608708300000|2020-12-23 07:25:00|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1997.8|1991.8|8
1608708600000|2020-12-23 07:30:00|1998.3|1992.3|1997.6|1991.6|1998.3|1992.3|1996.5|1990.5|14
1608708900000|2020-12-23 07:35:00|1997.4|1991.4|1997.5|1991.5|1998.4|1992.4|1997.4|1991.4|10
1608709200000|2020-12-23 07:40:00|1997.4|1991.4|1993.3|1987.3|1997.4|1991.4|1992.8|1986.8|14
1608709500000|2020-12-23 07:45:00|1993.8|1987.8|1997.1|1991.1|1997.1|1991.1|1993.8|1987.8|29
1608709800000|2020-12-23 07:50:00|1997.4|1991.4|1996.6|1990.6|1998.6|1992.6|1996.3|1990.3|20
1608710100000|2020-12-23 07:55:00|1996.5|1990.5|1996.5|1990.5|1998.5|1992.5|1996|1990|24
1608710400000|2020-12-23 08:00:00|1996.3|1990.3|1998.3|1992.3|1999|1993|1996|1990|83
1608710700000|2020-12-23 08:05:00|1998.8|1992.8|1996.5|1990.5|1999.3|1993.3|1996.5|1990.5|30
1608711000000|2020-12-23 08:10:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1993.5|1987.5|29
1608711300000|2020-12-23 08:15:00|1995.3|1989.3|1996.3|1990.3|1997|1991|1995.3|1989.3|15
1608711600000|2020-12-23 08:20:00|1996|1990|1995.3|1989.3|1996.3|1990.3|1994.8|1988.8|16
1608711900000|2020-12-23 08:25:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|7
1608712200000|2020-12-23 08:30:00|1995.5|1989.5|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|10
1608712500000|2020-12-23 08:35:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|9
1608712800000|2020-12-23 08:40:00|1995.8|1989.8|1996.8|1990.8|1997|1991|1995.8|1989.8|9
1608713100000|2020-12-23 08:45:00|1996.3|1990.3|1997.3|1991.3|1997.8|1991.8|1995.5|1989.5|34
1608713400000|2020-12-23 08:50:00|1997.5|1991.5|1996|1990|1997.8|1991.8|1996|1990|15
1608713700000|2020-12-23 08:55:00|1995.8|1989.8|1996.8|1990.8|1997.8|1991.8|1995.8|1989.8|18
1608714000000|2020-12-23 09:00:00|1996.3|1990.3|1998.3|1992.3|1998.3|1992.3|1995.3|1989.3|23
1608714300000|2020-12-23 09:05:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998|1992|10
1608714600000|2020-12-23 09:10:00|1998.5|1992.5|1999|1993|2001|1995|1998.3|1992.3|27
1608714900000|2020-12-23 09:15:00|1999.3|1993.3|1997|1991|1999.5|1993.5|1997|1991|28
1608715200000|2020-12-23 09:20:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.5|1990.5|10
1608715500000|2020-12-23 09:25:00|1997|1991|1998|1992|1998|1992|1997|1991|13
1608715800000|2020-12-23 09:30:00|1998.3|1992.3|2001.8|1995.8|2001.8|1995.8|1998.3|1992.3|25
1608716100000|2020-12-23 09:35:00|2001.5|1995.5|2001.8|1995.8|2003.3|1997.3|2001|1995|25
1608716400000|2020-12-23 09:40:00|2002|1996|2000.5|1994.5|2004.5|1998.5|2000.5|1994.5|34
1608716700000|2020-12-23 09:45:00|2000.8|1994.8|2002.8|1996.8|2002.8|1996.8|2000.5|1994.5|7
1608717000000|2020-12-23 09:50:00|2003.5|1997.5|2002.8|1996.8|2003.5|1997.5|2002.5|1996.5|13
1608717300000|2020-12-23 09:55:00|2002.5|1996.5|2001.8|1995.8|2003|1997|2001.8|1995.8|14
1608717600000|2020-12-23 10:00:00|2002|1996|2001|1995|2002|1996|1999.8|1993.8|12
1608717900000|2020-12-23 10:05:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2000.8|1994.8|10
1608718200000|2020-12-23 10:10:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|14
1608718500000|2020-12-23 10:15:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|12
1608718800000|2020-12-23 10:20:00|2001|1995|2002.8|1996.8|2002.8|1996.8|2001|1995|6
1608719100000|2020-12-23 10:25:00|2003|1997|2004.5|1998.5|2004.5|1998.5|2002.5|1996.5|13
1608719400000|2020-12-23 10:30:00|2004.3|1998.3|2004.5|1998.5|2005|1999|2004.3|1998.3|10
1608719700000|2020-12-23 10:35:00|2004.3|1998.3|2004.5|1998.5|2006.5|2000.5|2004.3|1998.3|11
1608720000000|2020-12-23 10:40:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.8|1998.8|10
1608720300000|2020-12-23 10:45:00|2005.8|1999.8|2006.5|2000.5|2007.3|2001.3|2004.3|1998.3|29
1608720600000|2020-12-23 10:50:00|2006.3|2000.3|2006.3|2000.3|2007.3|2001.3|2006.3|2000.3|8
1608720900000|2020-12-23 10:55:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.3|1999.3|5
1608721200000|2020-12-23 11:00:00|2005.5|1999.5|2005.5|1999.5|2005.8|1999.8|2005|1999|6
1608721500000|2020-12-23 11:05:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|5
1608721800000|2020-12-23 11:10:00|2005.5|1999.5|2006|2000|2006.3|2000.3|2004.8|1998.8|13
1608722100000|2020-12-23 11:15:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2006.5|2000.5|3
1608722700000|2020-12-23 11:25:00|2006.8|2000.8|2010.3|2004.3|2010.8|2004.8|2006.8|2000.8|15
1608723000000|2020-12-23 11:30:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|2
1608723300000|2020-12-23 11:35:00|2010|2004|2008.5|2002.5|2010.3|2004.3|2008.5|2002.5|9
1608723600000|2020-12-23 11:40:00|2008.8|2002.8|2009|2003|2010|2004|2008.5|2002.5|12
1608723900000|2020-12-23 11:45:00|2009.3|2003.3|2008.8|2002.8|2009.5|2003.5|2008.5|2002.5|15
1608724200000|2020-12-23 11:50:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2008.5|2002.5|2
1608724500000|2020-12-23 11:55:00|2009.3|2003.3|2008.8|2002.8|2009.5|2003.5|2008.8|2002.8|9
1608724800000|2020-12-23 12:00:00|2008.5|2002.5|2006|2000|2008.8|2002.8|2006|2000|13
1608725100000|2020-12-23 12:05:00|2007|2001|2008.8|2002.8|2009|2003|2007|2001|8
1608725400000|2020-12-23 12:10:00|2009|2003|2010|2004|2010|2004|2009|2003|9
1608725700000|2020-12-23 12:15:00|2009.8|2003.8|2008.8|2002.8|2010|2004|2008.8|2002.8|6
1608726000000|2020-12-23 12:20:00|2008.5|2002.5|2008|2002|2008.8|2002.8|2008|2002|5
1608726300000|2020-12-23 12:25:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|3
1608726600000|2020-12-23 12:30:00|2007|2001|2007|2001|2008|2002|2006.3|2000.3|24
1608726900000|2020-12-23 12:35:00|2007.3|2001.3|2012.5|2006.5|2012.8|2006.8|2007.3|2001.3|31
1608727200000|2020-12-23 12:40:00|2012.3|2006.3|2012.8|2006.8|2013.8|2007.8|2010.8|2004.8|21
1608727500000|2020-12-23 12:45:00|2012.5|2006.5|2011.8|2005.8|2012.8|2006.8|2010.3|2004.3|26
1608727800000|2020-12-23 12:50:00|2011.5|2005.5|2011.5|2005.5|2011.8|2005.8|2009.8|2003.8|19
1608728100000|2020-12-23 12:55:00|2011.3|2005.3|2009.5|2003.5|2013.8|2007.8|2009.3|2003.3|51
1608728400000|2020-12-23 13:00:00|2009.8|2003.8|2014.5|2008.5|2014.8|2008.8|2009.8|2003.8|78
1608728700000|2020-12-23 13:05:00|2014.8|2008.8|2013.8|2007.8|2016.8|2010.8|2013.3|2007.3|73
1608729000000|2020-12-23 13:10:00|2013.5|2007.5|2013.8|2007.8|2015.8|2009.8|2012.8|2006.8|66
1608729300000|2020-12-23 13:15:00|2013.5|2007.5|2012.5|2006.5|2015|2009|2012.3|2006.3|47
1608729600000|2020-12-23 13:20:00|2012.3|2006.3|2011|2005|2013|2007|2010.3|2004.3|53
1608729900000|2020-12-23 13:25:00|2010.3|2004.3|2010|2004|2010.5|2004.5|2009.8|2003.8|10
1608730200000|2020-12-23 13:30:00|2009.3|2003.3|2010.5|2004.5|2010.5|2004.5|2004.8|1998.8|50
1608730500000|2020-12-23 13:35:00|2010.3|2004.3|2011.8|2005.8|2013.5|2007.5|2010.3|2004.3|47
1608730800000|2020-12-23 13:40:00|2011.5|2005.5|2014.3|2008.3|2014.8|2008.8|2011.5|2005.5|19
1608731100000|2020-12-23 13:45:00|2014|2008|2013|2007|2014.3|2008.3|2012.8|2006.8|21
1608731400000|2020-12-23 13:50:00|2012.8|2006.8|2014.3|2008.3|2015.3|2009.3|2012.8|2006.8|32
1608731700000|2020-12-23 13:55:00|2014.5|2008.5|2018.5|2012.5|2019|2013|2014.5|2008.5|53
1608732000000|2020-12-23 14:00:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2014.5|2008.5|34
1608732300000|2020-12-23 14:05:00|2018|2012|2020.8|2014.8|2022.8|2016.8|2018|2012|45
1608732600000|2020-12-23 14:10:00|2020.5|2014.5|2019.5|2013.5|2021.5|2015.5|2017.5|2011.5|41
1608732900000|2020-12-23 14:15:00|2019.8|2013.8|2021|2015|2023|2017|2019.3|2013.3|36
1608733200000|2020-12-23 14:20:00|2021.3|2015.3|2021.3|2015.3|2022.5|2016.5|2021.3|2015.3|16
1608733500000|2020-12-23 14:25:00|2021|2015|2018.8|2012.8|2021.3|2015.3|2018.5|2012.5|32
1608733800000|2020-12-23 14:30:00|2018.3|2012.3|2022|2016|2022.3|2016.3|2018.3|2012.3|47
1608734100000|2020-12-23 14:35:00|2021.5|2015.5|2021.8|2015.8|2022.8|2016.8|2021.3|2015.3|28
1608734400000|2020-12-23 14:40:00|2021.5|2015.5|2022|2016|2022.8|2016.8|2021.5|2015.5|15
1608734700000|2020-12-23 14:45:00|2022.5|2016.5|2021.8|2015.8|2025.3|2019.3|2020.5|2014.5|34
1608735000000|2020-12-23 14:50:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021|2015|23
1608735300000|2020-12-23 14:55:00|2023|2017|2018.8|2012.8|2023.3|2017.3|2017.8|2011.8|60
1608735600000|2020-12-23 15:00:00|2018.5|2012.5|2024.3|2018.3|2025.3|2019.3|2018|2012|78
1608735900000|2020-12-23 15:05:00|2024.5|2018.5|2024.5|2018.5|2026.5|2020.5|2024.3|2018.3|37
1608736200000|2020-12-23 15:10:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2023.8|2017.8|20
1608736500000|2020-12-23 15:15:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2023.8|2017.8|13
1608736800000|2020-12-23 15:20:00|2024.5|2018.5|2023|2017|2025|2019|2023|2017|18
1608737100000|2020-12-23 15:25:00|2023.3|2017.3|2019.5|2013.5|2023.8|2017.8|2019.5|2013.5|22
1608737400000|2020-12-23 15:30:00|2019.8|2013.8|2019.8|2013.8|2021|2015|2019|2013|51
1608737700000|2020-12-23 15:35:00|2020|2014|2021|2015|2022|2016|2019.8|2013.8|14
1608738000000|2020-12-23 15:40:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|9
1608738300000|2020-12-23 15:45:00|2020.8|2014.8|2019|2013|2021|2015|2018.8|2012.8|8
1608738600000|2020-12-23 15:50:00|2019.3|2013.3|2017.8|2011.8|2019.3|2013.3|2017|2011|15
1608738900000|2020-12-23 15:55:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.8|2009.8|27
1608739200000|2020-12-23 16:00:00|2017.8|2011.8|2012.8|2006.8|2017.8|2011.8|2012.3|2006.3|28
1608739500000|2020-12-23 16:05:00|2013|2007|2016|2010|2016|2010|2013|2007|11
1608739800000|2020-12-23 16:10:00|2015.8|2009.8|2010.3|2004.3|2015.8|2009.8|2009.8|2003.8|28
1608740100000|2020-12-23 16:15:00|2010.5|2004.5|2011|2005|2012.5|2006.5|2010.5|2004.5|21
1608740400000|2020-12-23 16:20:00|2010.8|2004.8|2011.8|2005.8|2012.5|2006.5|2010.8|2004.8|13
1608740700000|2020-12-23 16:25:00|2015.8|2009.8|2015|2009|2016.3|2010.3|2012.3|2006.3|45
1608741000000|2020-12-23 16:30:00|2014.3|2008.3|2009.5|2003.5|2014.3|2008.3|2005.8|1999.8|136
1608741300000|2020-12-23 16:35:00|2009|2003|2007.5|2001.5|2009|2003|2005.5|1999.5|25
1608741600000|2020-12-23 16:40:00|2007.8|2001.8|2010|2004|2010.8|2004.8|2007.8|2001.8|27
1608741900000|2020-12-23 16:45:00|2009.8|2003.8|2014.3|2008.3|2014.3|2008.3|2009.8|2003.8|45
1608742200000|2020-12-23 16:50:00|2014.5|2008.5|2014.3|2008.3|2015|2009|2013.8|2007.8|22
1608742500000|2020-12-23 16:55:00|2014.8|2008.8|2014|2008|2014.8|2008.8|2012.5|2006.5|19
1608743100000|2020-12-23 17:05:00|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|5
1608743400000|2020-12-23 17:10:00|2014.8|2008.8|2013.5|2007.5|2014.8|2008.8|2013.3|2007.3|6
1608743700000|2020-12-23 17:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2013.3|2007.3|2
1608744000000|2020-12-23 17:20:00|2013.8|2007.8|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|6
1608744600000|2020-12-23 17:30:00|2013.3|2007.3|2008.8|2002.8|2013.3|2007.3|2008.8|2002.8|25
1608744900000|2020-12-23 17:35:00|2008.5|2002.5|2008.5|2002.5|2010|2004|2008.5|2002.5|9
1608745200000|2020-12-23 17:40:00|2010.5|2004.5|2012|2006|2012.3|2006.3|2010.3|2004.3|10
1608745500000|2020-12-23 17:45:00|2012.5|2006.5|2013|2007|2014.3|2008.3|2012|2006|20
1608745800000|2020-12-23 17:50:00|2013.3|2007.3|2013.8|2007.8|2013.8|2007.8|2012.5|2006.5|18
1608746100000|2020-12-23 17:55:00|2013.5|2007.5|2015.9|2009.9|2017.6|2011.6|2013.4|2007.4|25
1608771600000|2020-12-24 01:00:00|2007.3|2001.3|2006.3|2000.3|2008|2002|2005.5|1999.5|22
1608771900000|2020-12-24 01:05:00|2006.5|2000.5|2009.1|2003.1|2009.1|2003.1|2005|1999|22
1608772200000|2020-12-24 01:10:00|2009.4|2003.4|2012|2006|2012.4|2006.4|2009|2003|27
1608772500000|2020-12-24 01:15:00|2011.6|2005.6|2013|2007|2013.5|2007.5|2010.5|2004.5|28
1608772800000|2020-12-24 01:20:00|2013.3|2007.3|2015.3|2009.3|2015.5|2009.5|2013.3|2007.3|13
1608773100000|2020-12-24 01:25:00|2015|2009|2011.9|2005.9|2015|2009|2010.5|2004.5|22
1608773400000|2020-12-24 01:30:00|2011.6|2005.6|2009.5|2003.5|2012.4|2006.4|2009|2003|53
1608773700000|2020-12-24 01:35:00|2009.8|2003.8|2011.3|2005.3|2011.5|2005.5|2009.8|2003.8|26
1608774000000|2020-12-24 01:40:00|2011|2005|2009.1|2003.1|2011|2005|2008.8|2002.8|32
1608774300000|2020-12-24 01:45:00|2009.3|2003.3|2012.3|2006.3|2012.3|2006.3|2009.3|2003.3|44
1608774600000|2020-12-24 01:50:00|2011.9|2005.9|2013|2007|2015|2009|2011.9|2005.9|39
1608774900000|2020-12-24 01:55:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.4|2005.4|19
1608775200000|2020-12-24 02:00:00|2012.3|2006.3|2013|2007|2013.3|2007.3|2010.4|2004.4|34
1608775500000|2020-12-24 02:05:00|2013.4|2007.4|2014.5|2008.5|2014.6|2008.6|2012.3|2006.3|19
1608775800000|2020-12-24 02:10:00|2014.3|2008.3|2012.3|2006.3|2014.3|2008.3|2012|2006|17
1608776100000|2020-12-24 02:15:00|2011.6|2005.6|2011.9|2005.9|2012.3|2006.3|2011.5|2005.5|7
1608776400000|2020-12-24 02:20:00|2012|2006|2012.3|2006.3|2013|2007|2012|2006|8
1608776700000|2020-12-24 02:25:00|2011.8|2005.8|2013.1|2007.1|2013.1|2007.1|2011.8|2005.8|7
1608777000000|2020-12-24 02:30:00|2013.3|2007.3|2014.5|2008.5|2014.5|2008.5|2013.3|2007.3|16
1608777300000|2020-12-24 02:35:00|2014.6|2008.6|2016.4|2010.4|2016.6|2010.6|2014.6|2008.6|32
1608777600000|2020-12-24 02:40:00|2016.5|2010.5|2016.4|2010.4|2018.5|2012.5|2016.4|2010.4|34
1608777900000|2020-12-24 02:45:00|2016.5|2010.5|2017.6|2011.6|2017.9|2011.9|2015.5|2009.5|20
1608778200000|2020-12-24 02:50:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016.4|2010.4|18
1608778500000|2020-12-24 02:55:00|2016.5|2010.5|2015.9|2009.9|2016.5|2010.5|2015|2009|19
1608778800000|2020-12-24 03:00:00|2016|2010|2018.3|2012.3|2019.4|2013.4|2016|2010|32
1608779100000|2020-12-24 03:05:00|2018|2012|2016.9|2010.9|2018.3|2012.3|2015.9|2009.9|29
1608779400000|2020-12-24 03:10:00|2017|2011|2017.4|2011.4|2017.6|2011.6|2016.4|2010.4|20
1608779700000|2020-12-24 03:15:00|2017|2011|2017|2011|2017.5|2011.5|2015.5|2009.5|42
1608780000000|2020-12-24 03:20:00|2016.8|2010.8|2017.4|2011.4|2017.6|2011.6|2016.8|2010.8|29
1608780300000|2020-12-24 03:25:00|2016.3|2010.3|2017.3|2011.3|2017.5|2011.5|2016.1|2010.1|10
1608780600000|2020-12-24 03:30:00|2016.9|2010.9|2016.5|2010.5|2016.9|2010.9|2016.5|2010.5|3
1608780900000|2020-12-24 03:35:00|2016.1|2010.1|2015.5|2009.5|2016.3|2010.3|2015.5|2009.5|4
1608781200000|2020-12-24 03:40:00|2015.8|2009.8|2016|2010|2016.5|2010.5|2015.8|2009.8|3
1608781500000|2020-12-24 03:45:00|2016.3|2010.3|2016.8|2010.8|2017|2011|2016.3|2010.3|4
1608781800000|2020-12-24 03:50:00|2016.6|2010.6|2016.4|2010.4|2016.6|2010.6|2016.3|2010.3|3
1608782100000|2020-12-24 03:55:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608782400000|2020-12-24 04:00:00|2016.6|2010.6|2016.4|2010.4|2016.8|2010.8|2016.3|2010.3|11
1608782700000|2020-12-24 04:05:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1608783900000|2020-12-24 04:25:00|2017|2011|2017.8|2011.8|2017.8|2011.8|2017|2011|2
1608784200000|2020-12-24 04:30:00|2017.5|2011.5|2018|2012|2018.1|2012.1|2017.3|2011.3|5
1608784500000|2020-12-24 04:35:00|2018.3|2012.3|2017.8|2011.8|2018.3|2012.3|2017.8|2011.8|3
1608784800000|2020-12-24 04:40:00|2017.6|2011.6|2017.8|2011.8|2017.8|2011.8|2017.6|2011.6|2
1608785100000|2020-12-24 04:45:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608785700000|2020-12-24 04:55:00|2017.8|2011.8|2018.3|2012.3|2018.6|2012.6|2017.8|2011.8|4
1608786000000|2020-12-24 05:00:00|2018.5|2012.5|2017.8|2011.8|2018.5|2012.5|2017.8|2011.8|3
1608786300000|2020-12-24 05:05:00|2017.9|2011.9|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|4
1608786600000|2020-12-24 05:10:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608787500000|2020-12-24 05:25:00|2017.8|2011.8|2018.5|2012.5|2018.5|2012.5|2017.8|2011.8|3
1608787800000|2020-12-24 05:30:00|2018.8|2012.8|2019.3|2013.3|2019.6|2013.6|2018.8|2012.8|13
1608788100000|2020-12-24 05:35:00|2019.5|2013.5|2020.4|2014.4|2020.5|2014.5|2019.5|2013.5|6
1608788400000|2020-12-24 05:40:00|2020.5|2014.5|2021.4|2015.4|2021.4|2015.4|2020.4|2014.4|7
1608788700000|2020-12-24 05:45:00|2021.5|2015.5|2021.9|2015.9|2022.5|2016.5|2021.3|2015.3|19
1608789000000|2020-12-24 05:50:00|2021.8|2015.8|2021.5|2015.5|2022.5|2016.5|2020.8|2014.8|64
1608789300000|2020-12-24 05:55:00|2021.3|2015.3|2023.8|2017.8|2024.8|2018.8|2021.3|2015.3|46
1608789600000|2020-12-24 06:00:00|2023.5|2017.5|2024.8|2018.8|2026.1|2020.1|2023.5|2017.5|66
1608789900000|2020-12-24 06:05:00|2024.5|2018.5|2023.4|2017.4|2024.8|2018.8|2022.1|2016.1|56
1608790200000|2020-12-24 06:10:00|2023.5|2017.5|2022.5|2016.5|2023.6|2017.6|2021.5|2015.5|70
1608790500000|2020-12-24 06:15:00|2022.3|2016.3|2021.4|2015.4|2022.5|2016.5|2020.8|2014.8|46
1608790800000|2020-12-24 06:20:00|2021.3|2015.3|2022.5|2016.5|2022.5|2016.5|2021|2015|13
1608791100000|2020-12-24 06:25:00|2022.6|2016.6|2023.5|2017.5|2023.5|2017.5|2022.6|2016.6|4
1608791400000|2020-12-24 06:30:00|2023.4|2017.4|2024.6|2018.6|2024.9|2018.9|2023.3|2017.3|14
1608791700000|2020-12-24 06:35:00|2024.5|2018.5|2024.6|2018.6|2024.9|2018.9|2024.4|2018.4|5
1608792000000|2020-12-24 06:40:00|2024.9|2018.9|2024.4|2018.4|2025.5|2019.5|2024.4|2018.4|15
1608792300000|2020-12-24 06:45:00|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1608792600000|2020-12-24 06:50:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|10
1608792900000|2020-12-24 06:55:00|2024.6|2018.6|2021|2015|2024.6|2018.6|2021|2015|31
1608793200000|2020-12-24 07:00:00|2020.8|2014.8|2019.5|2013.5|2021|2015|2018.6|2012.6|40
1608793500000|2020-12-24 07:05:00|2019.6|2013.6|2019.8|2013.8|2021.6|2015.6|2019.6|2013.6|16
1608793800000|2020-12-24 07:10:00|2019.9|2013.9|2022.3|2016.3|2022.4|2016.4|2019.9|2013.9|7
1608794100000|2020-12-24 07:15:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2022.4|2016.4|5
1608794400000|2020-12-24 07:20:00|2022.8|2016.8|2022|2016|2023|2017|2022|2016|7
1608794700000|2020-12-24 07:25:00|2022.3|2016.3|2023|2017|2023|2017|2022.3|2016.3|2
1608795000000|2020-12-24 07:30:00|2022.8|2016.8|2024.3|2018.3|2025|2019|2022.5|2016.5|11
1608795600000|2020-12-24 07:40:00|2024.5|2018.5|2024.4|2018.4|2026.9|2020.9|2024.3|2018.3|28
1608795900000|2020-12-24 07:45:00|2024.6|2018.6|2025.6|2019.6|2026.1|2020.1|2024.3|2018.3|15
1608796200000|2020-12-24 07:50:00|2026.1|2020.1|2027|2021|2027.1|2021.1|2025.5|2019.5|8
1608796500000|2020-12-24 07:55:00|2027.3|2021.3|2026.3|2020.3|2028.1|2022.1|2025.8|2019.8|20
1608796800000|2020-12-24 08:00:00|2026|2020|2025.8|2019.8|2027.8|2021.8|2025.5|2019.5|36
1608797100000|2020-12-24 08:05:00|2026.3|2020.3|2029.3|2023.3|2029.5|2023.5|2025.8|2019.8|44
1608797400000|2020-12-24 08:10:00|2029.5|2023.5|2028|2022|2029.8|2023.8|2027.3|2021.3|27
1608797700000|2020-12-24 08:15:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2027.5|2021.5|10
1608798000000|2020-12-24 08:20:00|2029|2023|2030.5|2024.5|2031.8|2025.8|2029|2023|23
1608798300000|2020-12-24 08:25:00|2030.8|2024.8|2031.8|2025.8|2031.8|2025.8|2030.5|2024.5|12
1608798600000|2020-12-24 08:30:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2030.3|2024.3|8
1608798900000|2020-12-24 08:35:00|2031.3|2025.3|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|10
1608799200000|2020-12-24 08:40:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2029.5|2023.5|16
1608799500000|2020-12-24 08:45:00|2030.3|2024.3|2029.8|2023.8|2031|2025|2029.8|2023.8|11
1608799800000|2020-12-24 08:50:00|2030|2024|2031|2025|2031.5|2025.5|2030|2024|7
1608800100000|2020-12-24 08:55:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1608800400000|2020-12-24 09:00:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.3|2023.3|11
1608800700000|2020-12-24 09:05:00|2030.5|2024.5|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|11
1608801000000|2020-12-24 09:10:00|2030.5|2024.5|2029.5|2023.5|2030.8|2024.8|2029|2023|27
1608801300000|2020-12-24 09:15:00|2030|2024|2032|2026|2032.5|2026.5|2030|2024|11
1608801600000|2020-12-24 09:20:00|2032.3|2026.3|2031.8|2025.8|2032.8|2026.8|2031.3|2025.3|11
1608801900000|2020-12-24 09:25:00|2032|2026|2032|2026|2032.8|2026.8|2031.8|2025.8|15
1608802200000|2020-12-24 09:30:00|2032.3|2026.3|2031.8|2025.8|2032.3|2026.3|2031.5|2025.5|5
1608802800000|2020-12-24 09:40:00|2031.3|2025.3|2030.8|2024.8|2031.3|2025.3|2030.8|2024.8|3
1608803100000|2020-12-24 09:45:00|2031|2025|2032.3|2026.3|2032.5|2026.5|2031|2025|7
1608803400000|2020-12-24 09:50:00|2032.8|2026.8|2031|2025|2032.8|2026.8|2030.8|2024.8|14
1608803700000|2020-12-24 09:55:00|2031.3|2025.3|2032.3|2026.3|2032.3|2026.3|2031.3|2025.3|11
1608804000000|2020-12-24 10:00:00|2032|2026|2036.5|2030.5|2036.5|2030.5|2031.5|2025.5|19
1608804300000|2020-12-24 10:05:00|2036.8|2030.8|2037.3|2031.3|2037.3|2031.3|2035.8|2029.8|23
1608804600000|2020-12-24 10:10:00|2037|2031|2036.8|2030.8|2037.3|2031.3|2036.8|2030.8|13
1608804900000|2020-12-24 10:15:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2035.8|2029.8|7
1608805200000|2020-12-24 10:20:00|2036.3|2030.3|2036.3|2030.3|2036.8|2030.8|2036|2030|6
1608805500000|2020-12-24 10:25:00|2036|2030|2034.5|2028.5|2036|2030|2034.3|2028.3|6
1608805800000|2020-12-24 10:30:00|2034.3|2028.3|2034.3|2028.3|2034.5|2028.5|2034.3|2028.3|3
1608806100000|2020-12-24 10:35:00|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2034.5|2028.5|2
1608806400000|2020-12-24 10:40:00|2035.3|2029.3|2033.8|2027.8|2035.3|2029.3|2033.8|2027.8|9
1608806700000|2020-12-24 10:45:00|2034|2028|2032.3|2026.3|2034|2028|2031.8|2025.8|22
1608807000000|2020-12-24 10:50:00|2032|2026|2029.8|2023.8|2032.5|2026.5|2029|2023|40
1608807300000|2020-12-24 10:55:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2029|2023|13
1608807600000|2020-12-24 11:00:00|2030.5|2024.5|2031.5|2025.5|2031.8|2025.8|2030.3|2024.3|18
1608807900000|2020-12-24 11:05:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|16
1608808200000|2020-12-24 11:10:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031|2025|4
1608808500000|2020-12-24 11:15:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|4
1608808800000|2020-12-24 11:20:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2031.5|2025.5|6
1608809100000|2020-12-24 11:25:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|6
1608809400000|2020-12-24 11:30:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.8|2025.8|2
1608809700000|2020-12-24 11:35:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|2
1608810000000|2020-12-24 11:40:00|2031.5|2025.5|2032.8|2026.8|2033.3|2027.3|2031.5|2025.5|5
1608810300000|2020-12-24 11:45:00|2033|2027|2030.3|2024.3|2033|2027|2030.3|2024.3|15
1608810600000|2020-12-24 11:50:00|2030.5|2024.5|2031.3|2025.3|2031.3|2025.3|2030.5|2024.5|4
1608810900000|2020-12-24 11:55:00|2031.5|2025.5|2031.8|2025.8|2032.5|2026.5|2031.5|2025.5|8
1608811200000|2020-12-24 12:00:00|2031.5|2025.5|2030.8|2024.8|2031.8|2025.8|2030.8|2024.8|5
1608811500000|2020-12-24 12:05:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1608811800000|2020-12-24 12:10:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.8|2024.8|8
1608812100000|2020-12-24 12:15:00|2031.5|2025.5|2031|2025|2032.3|2026.3|2031|2025|11
1608812400000|2020-12-24 12:20:00|2031.3|2025.3|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|4
1608812700000|2020-12-24 12:25:00|2031.5|2025.5|2028.5|2022.5|2031.5|2025.5|2028.3|2022.3|13
1608813000000|2020-12-24 12:30:00|2028.3|2022.3|2028.8|2022.8|2029.8|2023.8|2028.3|2022.3|16
1608813300000|2020-12-24 12:35:00|2029|2023|2028.3|2022.3|2029.3|2023.3|2028.3|2022.3|5
1608813600000|2020-12-24 12:40:00|2028.8|2022.8|2029.3|2023.3|2029.8|2023.8|2028.5|2022.5|10
1608813900000|2020-12-24 12:45:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1608814200000|2020-12-24 12:50:00|2029|2023|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|21
1608814500000|2020-12-24 12:55:00|2028.8|2022.8|2028.3|2022.3|2030.3|2024.3|2028|2022|45
1608814800000|2020-12-24 13:00:00|2028.5|2022.5|2028|2022|2032|2026|2028|2022|61
1608815100000|2020-12-24 13:05:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2028|2022|24
1608815400000|2020-12-24 13:10:00|2029|2023|2025.8|2019.8|2029|2023|2025.5|2019.5|31
1608815700000|2020-12-24 13:15:00|2026|2020|2027|2021|2027|2021|2025.5|2019.5|17
1608816000000|2020-12-24 13:20:00|2027.3|2021.3|2022.5|2016.5|2027.3|2021.3|2022.5|2016.5|26
1608816300000|2020-12-24 13:25:00|2022.3|2016.3|2024|2018|2024|2018|2021|2015|26
1608816600000|2020-12-24 13:30:00|2024.3|2018.3|2023.8|2017.8|2026.3|2020.3|2023.8|2017.8|29
1608816900000|2020-12-24 13:35:00|2024|2018|2027.5|2021.5|2027.5|2021.5|2022.8|2016.8|34
1608817200000|2020-12-24 13:40:00|2027.3|2021.3|2028|2022|2028|2022|2025|2019|47
1608817500000|2020-12-24 13:45:00|2028.3|2022.3|2027.8|2021.8|2030.5|2024.5|2027.8|2021.8|38
1608817800000|2020-12-24 13:50:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2025|2019|13
1608818100000|2020-12-24 13:55:00|2027.5|2021.5|2028|2022|2028.5|2022.5|2027.5|2021.5|30
1608818400000|2020-12-24 14:00:00|2028.3|2022.3|2028|2022|2029|2023|2027.3|2021.3|35
1608818700000|2020-12-24 14:05:00|2028.3|2022.3|2027.8|2021.8|2028.8|2022.8|2027|2021|25
1608819000000|2020-12-24 14:10:00|2028|2022|2032.8|2026.8|2034.8|2028.8|2028|2022|87
1608819300000|2020-12-24 14:15:00|2032.5|2026.5|2030.3|2024.3|2032.5|2026.5|2029.3|2023.3|20
1608819600000|2020-12-24 14:20:00|2030|2024|2026.3|2020.3|2030|2024|2026|2020|40
1608819900000|2020-12-24 14:25:00|2026|2020|2024.8|2018.8|2028|2022|2024.5|2018.5|42
1608820200000|2020-12-24 14:30:00|2025|2019|2026.5|2020.5|2027.5|2021.5|2025|2019|22
1608820500000|2020-12-24 14:35:00|2027.5|2021.5|2028|2022|2028.8|2022.8|2027.5|2021.5|9
1608820800000|2020-12-24 14:40:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.3|2021.3|5
1608821100000|2020-12-24 14:45:00|2028.5|2022.5|2029.5|2023.5|2029.5|2023.5|2028.5|2022.5|5
1608821400000|2020-12-24 14:50:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029|2023|13
1608821700000|2020-12-24 14:55:00|2029.3|2023.3|2030.8|2024.8|2030.8|2024.8|2029|2023|19
1608822000000|2020-12-24 15:00:00|2030.5|2024.5|2027.5|2021.5|2030.8|2024.8|2027.5|2021.5|19
1608822300000|2020-12-24 15:05:00|2027.8|2021.8|2029.8|2023.8|2030.5|2024.5|2027.8|2021.8|17
1608822600000|2020-12-24 15:10:00|2030|2024|2030.8|2024.8|2031|2025|2029.8|2023.8|6
1608822900000|2020-12-24 15:15:00|2030.5|2024.5|2031.5|2025.5|2031.5|2025.5|2029.5|2023.5|16
1608823200000|2020-12-24 15:20:00|2031.8|2025.8|2031|2025|2032|2026|2031|2025|6
1608823500000|2020-12-24 15:25:00|2031.3|2025.3|2030|2024|2031.3|2025.3|2029.8|2023.8|14
1608823800000|2020-12-24 15:30:00|2029.8|2023.8|2028.5|2022.5|2029.8|2023.8|2028.5|2022.5|5
1608824100000|2020-12-24 15:35:00|2028.3|2022.3|2027|2021|2028.3|2022.3|2027|2021|11
1608824400000|2020-12-24 15:40:00|2026.8|2020.8|2024.5|2018.5|2026.8|2020.8|2024.3|2018.3|12
1608824700000|2020-12-24 15:45:00|2024.8|2018.8|2026.5|2020.5|2027.3|2021.3|2024.3|2018.3|27
1608825000000|2020-12-24 15:50:00|2026|2020|2025.8|2019.8|2026.3|2020.3|2024.8|2018.8|16
1608825300000|2020-12-24 15:55:00|2025.5|2019.5|2025.5|2019.5|2026|2020|2025|2019|19
1608825600000|2020-12-24 16:00:00|2025.8|2019.8|2027|2021|2027.8|2021.8|2025.8|2019.8|12
1608825900000|2020-12-24 16:05:00|2027.3|2021.3|2027|2021|2028.5|2022.5|2026.8|2020.8|14
1608826200000|2020-12-24 16:10:00|2027.3|2021.3|2028|2022|2028|2022|2027.3|2021.3|6
1608826500000|2020-12-24 16:15:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1608826800000|2020-12-24 16:20:00|2027.8|2021.8|2028|2022|2028.3|2022.3|2027.8|2021.8|6
1608827100000|2020-12-24 16:25:00|2028.3|2022.3|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|7
1608827400000|2020-12-24 16:30:00|2030.5|2024.5|2031.5|2025.5|2031.5|2025.5|2030.5|2024.5|3
1608827700000|2020-12-24 16:35:00|2032|2026|2030.3|2024.3|2032.5|2026.5|2030.3|2024.3|8
1608828000000|2020-12-24 16:40:00|2030.5|2024.5|2029.3|2023.3|2031|2025|2029.3|2023.3|23
1608828300000|2020-12-24 16:45:00|2029|2023|2024.8|2018.8|2029|2023|2024.5|2018.5|32
1608828600000|2020-12-24 16:50:00|2025|2019|2027.5|2021.5|2027.8|2021.8|2025|2019|28
1608828900000|2020-12-24 16:55:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.3|2020.3|21
1608829200000|2020-12-24 17:00:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|24
1608829500000|2020-12-24 17:05:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|16
1608829800000|2020-12-24 17:10:00|2026.8|2020.8|2029.3|2023.3|2029.3|2023.3|2026.8|2020.8|25
1608830100000|2020-12-24 17:15:00|2029.5|2023.5|2028.5|2022.5|2029.8|2023.8|2028.3|2022.3|23
1608830400000|2020-12-24 17:20:00|2028.3|2022.3|2029.3|2023.3|2029.3|2023.3|2028.3|2022.3|23
1608830700000|2020-12-24 17:25:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|28
1608831000000|2020-12-24 17:30:00|2029|2023|2028.3|2022.3|2029|2023|2027.8|2021.8|8
1608831300000|2020-12-24 17:35:00|2028|2022|2027.3|2021.3|2028|2022|2027|2021|9
1608831600000|2020-12-24 17:40:00|2027.5|2021.5|2026.3|2020.3|2027.5|2021.5|2026.3|2020.3|8
1608832200000|2020-12-24 17:50:00|2026.5|2020.5|2027.5|2021.5|2027.5|2021.5|2026.5|2020.5|3
1608832500000|2020-12-24 17:55:00|2028.3|2022.3|2027.8|2021.8|2029|2023|2027.5|2021.5|12
1609203600000|2020-12-29 01:00:00|2001.1|1995.1|1998.4|1992.4|2002.9|1996.9|1996.1|1990.1|150
1609203900000|2020-12-29 01:05:00|1998.6|1992.6|2001.6|1995.6|2004.4|1998.4|1996.9|1990.9|167
1609204200000|2020-12-29 01:10:00|2001.9|1995.9|2001.1|1995.1|2004.9|1998.9|2000.9|1994.9|89
1609204500000|2020-12-29 01:15:00|2001.4|1995.4|2004.1|1998.1|2004.4|1998.4|2000.6|1994.6|65
1609204800000|2020-12-29 01:20:00|2003.9|1997.9|2002.9|1996.9|2005.6|1999.6|2001.9|1995.9|84
1609205100000|2020-12-29 01:25:00|2002.6|1996.6|1996.4|1990.4|2002.6|1996.6|1996.4|1990.4|64
1609205400000|2020-12-29 01:30:00|1996.6|1990.6|1997.9|1991.9|1997.9|1991.9|1995.1|1989.1|70
1609205700000|2020-12-29 01:35:00|1997.8|1991.8|1994.9|1988.9|1997.8|1991.8|1994.1|1988.1|117
1609206000000|2020-12-29 01:40:00|1994.8|1988.8|1996.5|1990.5|1997.1|1991.1|1994|1988|68
1609206300000|2020-12-29 01:45:00|1996.6|1990.6|1995.9|1989.9|1998.4|1992.4|1995.4|1989.4|20
1609206600000|2020-12-29 01:50:00|1995.6|1989.6|1993.4|1987.4|1995.9|1989.9|1992.9|1986.9|43
1609206900000|2020-12-29 01:55:00|1993.3|1987.3|1991.4|1985.4|1993.3|1987.3|1991.4|1985.4|18
1609207200000|2020-12-29 02:00:00|1991.6|1985.6|1993.1|1987.1|1993.4|1987.4|1990.6|1984.6|70
1609207500000|2020-12-29 02:05:00|1993.4|1987.4|1996.4|1990.4|1997.9|1991.9|1993.4|1987.4|63
1609207800000|2020-12-29 02:10:00|1996.6|1990.6|1996.6|1990.6|1997.1|1991.1|1994.1|1988.1|40
1609208100000|2020-12-29 02:15:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1609208400000|2020-12-29 02:20:00|1997.1|1991.1|1999.6|1993.6|2000.9|1994.9|1997|1991|25
1609208700000|2020-12-29 02:25:00|1999.8|1993.8|1999.9|1993.9|2000.4|1994.4|1999.8|1993.8|5
1609209000000|2020-12-29 02:30:00|2000|1994|1998.8|1992.8|2000|1994|1998.4|1992.4|47
1609209300000|2020-12-29 02:35:00|1998.9|1992.9|1999.6|1993.6|2001.4|1995.4|1998.9|1992.9|27
1609209600000|2020-12-29 02:40:00|1999.4|1993.4|1997.6|1991.6|1999.4|1993.4|1996.9|1990.9|28
1609209900000|2020-12-29 02:45:00|1996.9|1990.9|1992.9|1986.9|1997.1|1991.1|1992.9|1986.9|41
1609210200000|2020-12-29 02:50:00|1992.6|1986.6|1991.6|1985.6|1993|1987|1990.6|1984.6|52
1609210500000|2020-12-29 02:55:00|1991.4|1985.4|1991.3|1985.3|1991.6|1985.6|1990.4|1984.4|24
1609210800000|2020-12-29 03:00:00|1991.9|1985.9|1992.6|1986.6|1993|1987|1990.4|1984.4|34
1609211100000|2020-12-29 03:05:00|1992.3|1986.3|1995.4|1989.4|1995.5|1989.5|1991.6|1985.6|48
1609211400000|2020-12-29 03:10:00|1995.5|1989.5|1991.9|1985.9|1996.4|1990.4|1991.6|1985.6|60
1609211700000|2020-12-29 03:15:00|1991.6|1985.6|1992.6|1986.6|1992.9|1986.9|1991.4|1985.4|31
1609212000000|2020-12-29 03:20:00|1992.9|1986.9|1994.4|1988.4|1995.4|1989.4|1992.4|1986.4|33
1609212300000|2020-12-29 03:25:00|1994.1|1988.1|1994|1988|1996.4|1990.4|1993.6|1987.6|32
1609212600000|2020-12-29 03:30:00|1994.4|1988.4|1996.1|1990.1|1996.4|1990.4|1994.4|1988.4|15
1609212900000|2020-12-29 03:35:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1995.3|1989.3|11
1609213200000|2020-12-29 03:40:00|1996.3|1990.3|1995.4|1989.4|1996.3|1990.3|1994.9|1988.9|13
1609213800000|2020-12-29 03:50:00|1995.5|1989.5|1996.4|1990.4|1996.5|1990.5|1995.5|1989.5|5
1609214100000|2020-12-29 03:55:00|1996.1|1990.1|1998.6|1992.6|1998.6|1992.6|1996|1990|7
1609214400000|2020-12-29 04:00:00|1998.4|1992.4|1997.4|1991.4|1998.4|1992.4|1997.4|1991.4|10
1609214700000|2020-12-29 04:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1609215000000|2020-12-29 04:10:00|1997.4|1991.4|1997.1|1991.1|1998|1992|1997.1|1991.1|14
1609215300000|2020-12-29 04:15:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|7
1609215600000|2020-12-29 04:20:00|1997.3|1991.3|1997.5|1991.5|1998.3|1992.3|1997.3|1991.3|6
1609215900000|2020-12-29 04:25:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|3
1609216200000|2020-12-29 04:30:00|1996.6|1990.6|1998|1992|1998|1992|1996.4|1990.4|5
1609216500000|2020-12-29 04:35:00|1997.9|1991.9|1996.6|1990.6|1997.9|1991.9|1996.6|1990.6|7
1609216800000|2020-12-29 04:40:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|2
1609217100000|2020-12-29 04:45:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|2
1609217400000|2020-12-29 04:50:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|2
1609218300000|2020-12-29 05:05:00|1996.8|1990.8|1998.4|1992.4|1998.4|1992.4|1996.6|1990.6|14
1609218600000|2020-12-29 05:10:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1609218900000|2020-12-29 05:15:00|1998.1|1992.1|1998|1992|1998.1|1992.1|1998|1992|2
1609219500000|2020-12-29 05:25:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1609219800000|2020-12-29 05:30:00|1998.3|1992.3|1992.3|1986.3|2000|1994|1991.6|1985.6|68
1609220100000|2020-12-29 05:35:00|1992.4|1986.4|1990.6|1984.6|1993.4|1987.4|1990.4|1984.4|45
1609220400000|2020-12-29 05:40:00|1990.8|1984.8|1994.6|1988.6|1995.1|1989.1|1989.9|1983.9|80
1609220700000|2020-12-29 05:45:00|1994.4|1988.4|1992.6|1986.6|1995.5|1989.5|1992.6|1986.6|80
1609221000000|2020-12-29 05:50:00|1992.3|1986.3|1993.4|1987.4|1994.4|1988.4|1991.9|1985.9|28
1609221300000|2020-12-29 05:55:00|1993.1|1987.1|1989.4|1983.4|1993.1|1987.1|1989.4|1983.4|46
1609221600000|2020-12-29 06:00:00|1989.8|1983.8|1990.1|1984.1|1990.9|1984.9|1988.4|1982.4|38
1609221900000|2020-12-29 06:05:00|1990.4|1984.4|1991.6|1985.6|1992.6|1986.6|1989.1|1983.1|52
1609222200000|2020-12-29 06:10:00|1991.9|1985.9|1990.1|1984.1|1991.9|1985.9|1989.4|1983.4|33
1609222500000|2020-12-29 06:15:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|16
1609222800000|2020-12-29 06:20:00|1990.6|1984.6|1992.4|1986.4|1994.1|1988.1|1990.6|1984.6|41
1609223100000|2020-12-29 06:25:00|1992.5|1986.5|1994.1|1988.1|1994.6|1988.6|1991.9|1985.9|20
1609223400000|2020-12-29 06:30:00|1993.9|1987.9|1990.5|1984.5|1995.9|1989.9|1990.3|1984.3|61
1609223700000|2020-12-29 06:35:00|1990.8|1984.8|1989.9|1983.9|1991.4|1985.4|1989.9|1983.9|35
1609224000000|2020-12-29 06:40:00|1989.4|1983.4|1988.9|1982.9|1990.5|1984.5|1988.6|1982.6|37
1609224300000|2020-12-29 06:45:00|1989.6|1983.6|1989.6|1983.6|1990.4|1984.4|1988.8|1982.8|28
1609224600000|2020-12-29 06:50:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|43
1609224900000|2020-12-29 06:55:00|1988.9|1982.9|1991.1|1985.1|1992|1986|1988.9|1982.9|34
1609225200000|2020-12-29 07:00:00|1991.3|1985.3|1991.6|1985.6|1991.9|1985.9|1990.6|1984.6|12
1609225500000|2020-12-29 07:05:00|1991.1|1985.1|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|3
1609225800000|2020-12-29 07:10:00|1991.4|1985.4|1991.6|1985.6|1992.1|1986.1|1990.4|1984.4|16
1609226100000|2020-12-29 07:15:00|1991.9|1985.9|1992.9|1986.9|1993.8|1987.8|1991.3|1985.3|17
1609226400000|2020-12-29 07:20:00|1992.6|1986.6|1993.6|1987.6|1993.9|1987.9|1991.9|1985.9|9
1609226700000|2020-12-29 07:25:00|1993.5|1987.5|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|8
1609227000000|2020-12-29 07:30:00|1993.9|1987.9|1990.4|1984.4|1995.9|1989.9|1988.6|1982.6|36
1609227300000|2020-12-29 07:35:00|1990.6|1984.6|1989.4|1983.4|1991.1|1985.1|1989.3|1983.3|35
1609227600000|2020-12-29 07:40:00|1989.6|1983.6|1989.9|1983.9|1990.6|1984.6|1988.9|1982.9|18
1609227900000|2020-12-29 07:45:00|1989.4|1983.4|1987.9|1981.9|1990.4|1984.4|1987.9|1981.9|13
1609228200000|2020-12-29 07:50:00|1988.1|1982.1|1988.3|1982.3|1988.6|1982.6|1987.1|1981.1|16
1609228500000|2020-12-29 07:55:00|1987.8|1981.8|1986.8|1980.8|1988.8|1982.8|1986.3|1980.3|26
1609228800000|2020-12-29 08:00:00|1987|1981|1985.5|1979.5|1988.8|1982.8|1985.3|1979.3|35
1609229100000|2020-12-29 08:05:00|1985.3|1979.3|1986.8|1980.8|1986.8|1980.8|1985.3|1979.3|15
1609229400000|2020-12-29 08:10:00|1986.5|1980.5|1988|1982|1988.3|1982.3|1986.3|1980.3|15
1609229700000|2020-12-29 08:15:00|1987.8|1981.8|1993|1987|1993.3|1987.3|1987.8|1981.8|32
1609230000000|2020-12-29 08:20:00|1992.8|1986.8|1994.3|1988.3|1995|1989|1990.3|1984.3|37
1609230300000|2020-12-29 08:25:00|1994|1988|1994.3|1988.3|1995.5|1989.5|1992.3|1986.3|46
1609230600000|2020-12-29 08:30:00|1994.5|1988.5|1996.5|1990.5|1996.8|1990.8|1991.5|1985.5|62
1609230900000|2020-12-29 08:35:00|1996.3|1990.3|1998.5|1992.5|1999.8|1993.8|1995.8|1989.8|39
1609231200000|2020-12-29 08:40:00|1998.8|1992.8|2000.8|1994.8|2001.8|1995.8|1998.3|1992.3|40
1609231500000|2020-12-29 08:45:00|2001|1995|2001.5|1995.5|2002|1996|1997.8|1991.8|43
1609231800000|2020-12-29 08:50:00|2001.3|1995.3|2004.3|1998.3|2005.8|1999.8|2001.3|1995.3|64
1609232100000|2020-12-29 08:55:00|2004.8|1998.8|2004.8|1998.8|2005|1999|2003|1997|28
1609232400000|2020-12-29 09:00:00|2004.5|1998.5|2006.5|2000.5|2006.8|2000.8|2004|1998|47
1609232700000|2020-12-29 09:05:00|2006.3|2000.3|2005.8|1999.8|2006.5|2000.5|2004.8|1998.8|23
1609233000000|2020-12-29 09:10:00|2005.5|1999.5|2006.8|2000.8|2007|2001|2004.5|1998.5|37
1609233300000|2020-12-29 09:15:00|2007.8|2001.8|2007.8|2001.8|2009.5|2003.5|2007.3|2001.3|39
1609233600000|2020-12-29 09:20:00|2007.5|2001.5|2011.3|2005.3|2011.3|2005.3|2007.3|2001.3|26
1609233900000|2020-12-29 09:25:00|2011|2005|2010.8|2004.8|2012.8|2006.8|2009.5|2003.5|31
1609234200000|2020-12-29 09:30:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2007.8|2001.8|34
1609234500000|2020-12-29 09:35:00|2010.5|2004.5|2011.3|2005.3|2012|2006|2010.5|2004.5|20
1609234800000|2020-12-29 09:40:00|2011|2005|2009.8|2003.8|2011|2005|2009.5|2003.5|23
1609235100000|2020-12-29 09:45:00|2010|2004|2010.8|2004.8|2011.3|2005.3|2009.8|2003.8|21
1609235400000|2020-12-29 09:50:00|2011|2005|2010.3|2004.3|2011.5|2005.5|2010|2004|30
1609235700000|2020-12-29 09:55:00|2010.5|2004.5|2008.5|2002.5|2010.5|2004.5|2008|2002|43
1609236000000|2020-12-29 10:00:00|2008.3|2002.3|2007.8|2001.8|2009|2003|2007.8|2001.8|15
1609236300000|2020-12-29 10:05:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|8
1609236600000|2020-12-29 10:10:00|2009|2003|2010.3|2004.3|2010.8|2004.8|2009|2003|17
1609236900000|2020-12-29 10:15:00|2010|2004|2008.8|2002.8|2010.8|2004.8|2008.3|2002.3|21
1609237200000|2020-12-29 10:20:00|2009|2003|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|10
1609237500000|2020-12-29 10:25:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.3|2001.3|10
1609237800000|2020-12-29 10:30:00|2007.5|2001.5|2008.5|2002.5|2008.8|2002.8|2007.3|2001.3|14
1609238100000|2020-12-29 10:35:00|2008.8|2002.8|2007.8|2001.8|2009|2003|2007.8|2001.8|8
1609238400000|2020-12-29 10:40:00|2008|2002|2008|2002|2008.3|2002.3|2007|2001|11
1609238700000|2020-12-29 10:45:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007|2001|7
1609239000000|2020-12-29 10:50:00|2007|2001|2006.8|2000.8|2007.8|2001.8|2006.8|2000.8|8
1609239300000|2020-12-29 10:55:00|2006.5|2000.5|2007.3|2001.3|2007.3|2001.3|2006|2000|20
1609239600000|2020-12-29 11:00:00|2007|2001|2002.5|1996.5|2007|2001|2002.5|1996.5|14
1609239900000|2020-12-29 11:05:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|13
1609240200000|2020-12-29 11:10:00|2003.8|1997.8|2006|2000|2006.3|2000.3|2003.8|1997.8|12
1609240500000|2020-12-29 11:15:00|2005.8|1999.8|2005.8|1999.8|2006.5|2000.5|2005.8|1999.8|14
1609240800000|2020-12-29 11:20:00|2006|2000|2004.5|1998.5|2006.8|2000.8|2003.8|1997.8|17
1609241100000|2020-12-29 11:25:00|2004.3|1998.3|2003.5|1997.5|2004.3|1998.3|2003.5|1997.5|3
1609241400000|2020-12-29 11:30:00|2003.3|1997.3|2001.3|1995.3|2003.5|1997.5|2001|1995|17
1609241700000|2020-12-29 11:35:00|2001|1995|2001|1995|2002|1996|2000.3|1994.3|11
1609242000000|2020-12-29 11:40:00|2000.8|1994.8|2000.3|1994.3|2001|1995|1998.8|1992.8|17
1609242300000|2020-12-29 11:45:00|2000.5|1994.5|2001.5|1995.5|2001.5|1995.5|2000|1994|10
1609242600000|2020-12-29 11:50:00|2001.3|1995.3|1999|1993|2001.3|1995.3|1998.5|1992.5|11
1609242900000|2020-12-29 11:55:00|1999.3|1993.3|1999.8|1993.8|2001.3|1995.3|1999.3|1993.3|12
1609243200000|2020-12-29 12:00:00|2000|1994|1998.8|1992.8|2000.8|1994.8|1998.8|1992.8|19
1609243500000|2020-12-29 12:05:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|2
1609243800000|2020-12-29 12:10:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|7
1609244100000|2020-12-29 12:15:00|2000.8|1994.8|2000.3|1994.3|2001.3|1995.3|1999.3|1993.3|16
1609244400000|2020-12-29 12:20:00|2000.5|1994.5|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|9
1609244700000|2020-12-29 12:25:00|1999.3|1993.3|2000.3|1994.3|2000.3|1994.3|1996.5|1990.5|39
1609245000000|2020-12-29 12:30:00|2000.5|1994.5|2002.3|1996.3|2002.3|1996.3|2000|1994|19
1609245300000|2020-12-29 12:35:00|2002|1996|2001|1995|2002|1996|2000.8|1994.8|19
1609245600000|2020-12-29 12:40:00|2001.3|1995.3|2001|1995|2001.3|1995.3|1999.8|1993.8|22
1609245900000|2020-12-29 12:45:00|2000.8|1994.8|1997|1991|2001.8|1995.8|1997|1991|41
1609246200000|2020-12-29 12:50:00|1996.8|1990.8|2000.8|1994.8|2000.8|1994.8|1996.8|1990.8|26
1609246500000|2020-12-29 12:55:00|2001|1995|2007.8|2001.8|2009.8|2003.8|2000.8|1994.8|112
1609246800000|2020-12-29 13:00:00|2008|2002|2002.5|1996.5|2008|2002|2001.5|1995.5|104
1609247100000|2020-12-29 13:05:00|2002.8|1996.8|1999.3|1993.3|2002.8|1996.8|1997.8|1991.8|80
1609247400000|2020-12-29 13:10:00|1999.5|1993.5|1999.3|1993.3|2000.5|1994.5|1997.8|1991.8|35
1609247700000|2020-12-29 13:15:00|1999.5|1993.5|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|14
1609248000000|2020-12-29 13:20:00|2000|1994|1998.5|1992.5|2000.8|1994.8|1997.8|1991.8|23
1609248300000|2020-12-29 13:25:00|1998.8|1992.8|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|39
1609248600000|2020-12-29 13:30:00|1998|1992|1997.5|1991.5|1999.3|1993.3|1997.5|1991.5|17
1609248900000|2020-12-29 13:35:00|1998.3|1992.3|2000.3|1994.3|2000.5|1994.5|1998.3|1992.3|24
1609249200000|2020-12-29 13:40:00|1999.8|1993.8|1998|1992|2000.8|1994.8|1998|1992|68
1609249500000|2020-12-29 13:45:00|1998.3|1992.3|2001.8|1995.8|2001.8|1995.8|1998.3|1992.3|26
1609249800000|2020-12-29 13:50:00|2002|1996|2004.3|1998.3|2004.5|1998.5|2001.3|1995.3|22
1609250100000|2020-12-29 13:55:00|2004.5|1998.5|2006.5|2000.5|2006.5|2000.5|2004.3|1998.3|46
1609250400000|2020-12-29 14:00:00|2006.3|2000.3|2008.3|2002.3|2009|2003|2006.3|2000.3|37
1609250700000|2020-12-29 14:05:00|2008.5|2002.5|2009|2003|2009.5|2003.5|2007.8|2001.8|51
1609251000000|2020-12-29 14:10:00|2009.3|2003.3|2012.5|2006.5|2012.8|2006.8|2009|2003|65
1609251300000|2020-12-29 14:15:00|2012.3|2006.3|2012.3|2006.3|2012.8|2006.8|2009.3|2003.3|50
1609251600000|2020-12-29 14:20:00|2012.5|2006.5|2015.5|2009.5|2015.5|2009.5|2011.5|2005.5|35
1609251900000|2020-12-29 14:25:00|2015.8|2009.8|2012.8|2006.8|2016.5|2010.5|2012.8|2006.8|42
1609252200000|2020-12-29 14:30:00|2011.8|2005.8|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|39
1609252500000|2020-12-29 14:35:00|2013|2007|2013.8|2007.8|2014.5|2008.5|2012|2006|28
1609252800000|2020-12-29 14:40:00|2014|2008|2012.5|2006.5|2015|2009|2012|2006|47
1609253100000|2020-12-29 14:45:00|2012.8|2006.8|2011|2005|2013.5|2007.5|2011|2005|29
1609253400000|2020-12-29 14:50:00|2011.3|2005.3|2010.5|2004.5|2015.8|2009.8|2010.5|2004.5|47
1609253700000|2020-12-29 14:55:00|2010.3|2004.3|2009|2003|2010.8|2004.8|2008.3|2002.3|73
1609254000000|2020-12-29 15:00:00|2008.8|2002.8|2008.3|2002.3|2009.3|2003.3|2007|2001|28
1609254300000|2020-12-29 15:05:00|2008.5|2002.5|2005.8|1999.8|2008.5|2002.5|2005.5|1999.5|30
1609254600000|2020-12-29 15:10:00|2006|2000|2005.8|1999.8|2007.5|2001.5|2005.3|1999.3|33
1609254900000|2020-12-29 15:15:00|2006|2000|2008|2002|2008.3|2002.3|2005.3|1999.3|23
1609255200000|2020-12-29 15:20:00|2008.3|2002.3|2009.3|2003.3|2009.3|2003.3|2006.3|2000.3|19
1609255500000|2020-12-29 15:25:00|2008.8|2002.8|2010|2004|2010.8|2004.8|2008|2002|13
1609255800000|2020-12-29 15:30:00|2010.3|2004.3|2008.8|2002.8|2010.5|2004.5|2008.3|2002.3|27
1609256100000|2020-12-29 15:35:00|2008.5|2002.5|2006.3|2000.3|2008.5|2002.5|2006|2000|22
1609256400000|2020-12-29 15:40:00|2006|2000|2005.8|1999.8|2006.8|2000.8|2005.3|1999.3|27
1609256700000|2020-12-29 15:45:00|2005.5|1999.5|2003.5|1997.5|2005.5|1999.5|2003.5|1997.5|5
1609257000000|2020-12-29 15:50:00|2003.8|1997.8|2002.8|1996.8|2004|1998|2002.8|1996.8|14
1609257300000|2020-12-29 15:55:00|2002|1996|2000.8|1994.8|2002|1996|2000.3|1994.3|36
1609257600000|2020-12-29 16:00:00|2001|1995|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|12
1609257900000|2020-12-29 16:05:00|1998.5|1992.5|2000|1994|2001|1995|1997.3|1991.3|26
1609258200000|2020-12-29 16:10:00|1999.8|1993.8|1998.8|1992.8|2004.3|1998.3|1998.5|1992.5|39
1609258500000|2020-12-29 16:15:00|1999|1993|1997|1991|1999|1993|1996.3|1990.3|20
1609258800000|2020-12-29 16:20:00|1996.8|1990.8|1994.3|1988.3|1996.8|1990.8|1993.3|1987.3|34
1609259100000|2020-12-29 16:25:00|1994.5|1988.5|1994.8|1988.8|1995|1989|1993.8|1987.8|11
1609259400000|2020-12-29 16:30:00|1995|1989|1992.5|1986.5|1997|1991|1991.5|1985.5|86
1609259700000|2020-12-29 16:35:00|1992.3|1986.3|1992.3|1986.3|1993|1987|1992|1986|27
1609260000000|2020-12-29 16:40:00|1992|1986|1992|1986|1992.8|1986.8|1990.3|1984.3|41
1609260300000|2020-12-29 16:45:00|1991.8|1985.8|1991.8|1985.8|1992|1986|1990.5|1984.5|27
1609260600000|2020-12-29 16:50:00|1991.5|1985.5|1990.8|1984.8|1992.3|1986.3|1990.3|1984.3|27
1609260900000|2020-12-29 16:55:00|1991|1985|1991.5|1985.5|1992|1986|1990.5|1984.5|14
1609261200000|2020-12-29 17:00:00|1991.8|1985.8|1990.5|1984.5|1991.8|1985.8|1990.5|1984.5|13
1609261500000|2020-12-29 17:05:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1609261800000|2020-12-29 17:10:00|1991.5|1985.5|1992.5|1986.5|1992.5|1986.5|1991.5|1985.5|12
1609262100000|2020-12-29 17:15:00|1992.3|1986.3|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|5
1609262700000|2020-12-29 17:25:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1609263000000|2020-12-29 17:30:00|1992.3|1986.3|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|7
1609263300000|2020-12-29 17:35:00|1991.3|1985.3|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|4
1609263600000|2020-12-29 17:40:00|1990.8|1984.8|1991.8|1985.8|1992.5|1986.5|1990.8|1984.8|13
1609263900000|2020-12-29 17:45:00|1992.5|1986.5|1991.5|1985.5|1992.5|1986.5|1991|1985|8
1609264200000|2020-12-29 17:50:00|1991.3|1985.3|1991.8|1985.8|1992.5|1986.5|1991.3|1985.3|9
1609264500000|2020-12-29 17:55:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|7
1609290000000|2020-12-30 01:00:00|1988.9|1982.9|1992.5|1986.5|1992.5|1986.5|1988.9|1982.9|18
1609290300000|2020-12-30 01:05:00|1992.6|1986.6|1997.1|1991.1|1997.9|1991.9|1992.6|1986.6|73
1609290600000|2020-12-30 01:10:00|1997.4|1991.4|1995.1|1989.1|1997.6|1991.6|1994.4|1988.4|23
1609290900000|2020-12-30 01:15:00|1995.4|1989.4|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|37
1609291200000|2020-12-30 01:20:00|1995.4|1989.4|1994.4|1988.4|1996.4|1990.4|1993.8|1987.8|47
1609291500000|2020-12-30 01:25:00|1994.3|1988.3|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|16
1609291800000|2020-12-30 01:30:00|1994.8|1988.8|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|3
1609292100000|2020-12-30 01:35:00|1994.6|1988.6|1996.1|1990.1|1996.4|1990.4|1994.6|1988.6|10
1609292400000|2020-12-30 01:40:00|1995.8|1989.8|1995.4|1989.4|1996.6|1990.6|1995.4|1989.4|9
1609292700000|2020-12-30 01:45:00|1995.1|1989.1|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|4
1609293000000|2020-12-30 01:50:00|1994.5|1988.5|1994.4|1988.4|1994.9|1988.9|1993.9|1987.9|11
1609293300000|2020-12-30 01:55:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|4
1609293600000|2020-12-30 02:00:00|1993.5|1987.5|1992.4|1986.4|1993.5|1987.5|1991.4|1985.4|28
1609293900000|2020-12-30 02:05:00|1992.1|1986.1|1991.5|1985.5|1993.4|1987.4|1991.4|1985.4|21
1609294200000|2020-12-30 02:10:00|1991.6|1985.6|1991|1985|1991.9|1985.9|1990.3|1984.3|22
1609294500000|2020-12-30 02:15:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1609295100000|2020-12-30 02:25:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1609295400000|2020-12-30 02:30:00|1991.6|1985.6|1989.1|1983.1|1991.6|1985.6|1987.9|1981.9|23
1609295700000|2020-12-30 02:35:00|1989.4|1983.4|1990.4|1984.4|1990.4|1984.4|1988.6|1982.6|10
1609296000000|2020-12-30 02:40:00|1990.1|1984.1|1992.9|1986.9|1992.9|1986.9|1990.1|1984.1|17
1609296300000|2020-12-30 02:45:00|1992.4|1986.4|1993.3|1987.3|1993.4|1987.4|1992.1|1986.1|13
1609296600000|2020-12-30 02:50:00|1993.1|1987.1|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|9
1609296900000|2020-12-30 02:55:00|1993.9|1987.9|1995.1|1989.1|1995.1|1989.1|1993.3|1987.3|22
1609297200000|2020-12-30 03:00:00|1994.9|1988.9|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|3
1609297500000|2020-12-30 03:05:00|1995|1989|1994.1|1988.1|1995|1989|1993.8|1987.8|10
1609297800000|2020-12-30 03:10:00|1993.9|1987.9|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|10
1609298100000|2020-12-30 03:15:00|1993.9|1987.9|1995.9|1989.9|1996.4|1990.4|1993.8|1987.8|26
1609298400000|2020-12-30 03:20:00|1996.1|1990.1|1995.9|1989.9|1997.3|1991.3|1995.6|1989.6|40
1609298700000|2020-12-30 03:25:00|1996.1|1990.1|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|20
1609299000000|2020-12-30 03:30:00|1995.1|1989.1|1994.8|1988.8|1995.1|1989.1|1994.6|1988.6|5
1609299300000|2020-12-30 03:35:00|1995|1989|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|6
1609300200000|2020-12-30 03:50:00|1995|1989|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|4
1609300500000|2020-12-30 03:55:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1609300800000|2020-12-30 04:00:00|1994.4|1988.4|1994.3|1988.3|1994.6|1988.6|1994.3|1988.3|4
1609301100000|2020-12-30 04:05:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|3
1609302000000|2020-12-30 04:20:00|1994.9|1988.9|1995.6|1989.6|1995.9|1989.9|1994.9|1988.9|6
1609302300000|2020-12-30 04:25:00|1995.5|1989.5|1995.1|1989.1|1995.5|1989.5|1995.1|1989.1|2
1609303200000|2020-12-30 04:40:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1609303500000|2020-12-30 04:45:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.4|1989.4|4
1609304400000|2020-12-30 05:00:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|3
1609305000000|2020-12-30 05:10:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1609305300000|2020-12-30 05:15:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1996.4|1990.4|2
1609305600000|2020-12-30 05:20:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1609305900000|2020-12-30 05:25:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1997.1|1991.1|3
1609306200000|2020-12-30 05:30:00|1997.4|1991.4|1997.9|1991.9|1999.4|1993.4|1997.4|1991.4|17
1609306500000|2020-12-30 05:35:00|1997.6|1991.6|1996.3|1990.3|1998.1|1992.1|1995.6|1989.6|21
1609306800000|2020-12-30 05:40:00|1996.4|1990.4|1996.1|1990.1|1996.5|1990.5|1995.3|1989.3|20
1609307100000|2020-12-30 05:45:00|1996|1990|1997.1|1991.1|1997.6|1991.6|1995.9|1989.9|16
1609307400000|2020-12-30 05:50:00|1997.4|1991.4|1998.6|1992.6|1998.6|1992.6|1996.8|1990.8|22
1609307700000|2020-12-30 05:55:00|1998.9|1992.9|1999.3|1993.3|1999.4|1993.4|1998.6|1992.6|15
1609308000000|2020-12-30 06:00:00|1999.1|1993.1|1998.6|1992.6|1999.4|1993.4|1997.9|1991.9|20
1609308300000|2020-12-30 06:05:00|1999.1|1993.1|1999.5|1993.5|1999.8|1993.8|1998.6|1992.6|14
1609308600000|2020-12-30 06:10:00|1999.3|1993.3|1998.4|1992.4|1999.3|1993.3|1998|1992|14
1609308900000|2020-12-30 06:15:00|1998.8|1992.8|1999.3|1993.3|1999.4|1993.4|1997.9|1991.9|12
1609309200000|2020-12-30 06:20:00|1999.1|1993.1|1999.4|1993.4|2001.4|1995.4|1999.1|1993.1|25
1609309500000|2020-12-30 06:25:00|1999.8|1993.8|2000.1|1994.1|2002.4|1996.4|1999.8|1993.8|21
1609309800000|2020-12-30 06:30:00|2000.4|1994.4|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|14
1609310100000|2020-12-30 06:35:00|2001.1|1995.1|2000.6|1994.6|2001.1|1995.1|2000.1|1994.1|14
1609310400000|2020-12-30 06:40:00|2000.4|1994.4|2000.1|1994.1|2001|1995|2000.1|1994.1|11
1609310700000|2020-12-30 06:45:00|2000|1994|1999.6|1993.6|2000|1994|1999.3|1993.3|15
1609311000000|2020-12-30 06:50:00|1999.5|1993.5|1996.4|1990.4|1999.5|1993.5|1995.3|1989.3|18
1609311300000|2020-12-30 06:55:00|1996.5|1990.5|1998.5|1992.5|1999.1|1993.1|1995.9|1989.9|19
1609311600000|2020-12-30 07:00:00|1998.6|1992.6|1997|1991|1998.6|1992.6|1997|1991|7
1609311900000|2020-12-30 07:05:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1609312200000|2020-12-30 07:10:00|1996.4|1990.4|1995.4|1989.4|1996.4|1990.4|1995.1|1989.1|9
1609312500000|2020-12-30 07:15:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|3
1609312800000|2020-12-30 07:20:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1609313100000|2020-12-30 07:25:00|1996.9|1990.9|1996.8|1990.8|1997.9|1991.9|1996.8|1990.8|5
1609313400000|2020-12-30 07:30:00|1996.5|1990.5|1994.4|1988.4|1996.5|1990.5|1994.4|1988.4|8
1609313700000|2020-12-30 07:35:00|1994.9|1988.9|1993.5|1987.5|1995.4|1989.4|1993.4|1987.4|14
1609314000000|2020-12-30 07:40:00|1993.8|1987.8|1992.1|1986.1|1994.1|1988.1|1991.9|1985.9|14
1609314300000|2020-12-30 07:45:00|1991.9|1985.9|1992.1|1986.1|1992.3|1986.3|1991.9|1985.9|4
1609314600000|2020-12-30 07:50:00|1991.9|1985.9|1990.1|1984.1|1992.1|1986.1|1989.6|1983.6|14
1609314900000|2020-12-30 07:55:00|1990|1984|1991.3|1985.3|1992|1986|1990|1984|8
1609315200000|2020-12-30 08:00:00|1991.5|1985.5|1990.8|1984.8|1992.5|1986.5|1990.5|1984.5|29
1609315500000|2020-12-30 08:05:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1989|1983|22
1609315800000|2020-12-30 08:10:00|1989|1983|1988.3|1982.3|1989|1983|1986.3|1980.3|15
1609316100000|2020-12-30 08:15:00|1988|1982|1990.5|1984.5|1991.3|1985.3|1987.5|1981.5|19
1609316400000|2020-12-30 08:20:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1989|1983|10
1609316700000|2020-12-30 08:25:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990.3|1984.3|8
1609317000000|2020-12-30 08:30:00|1991.3|1985.3|1990.3|1984.3|1992.5|1986.5|1990.3|1984.3|21
1609317300000|2020-12-30 08:35:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1989|1983|17
1609317600000|2020-12-30 08:40:00|1990.3|1984.3|1990.5|1984.5|1990.8|1984.8|1988.8|1982.8|20
1609317900000|2020-12-30 08:45:00|1990.3|1984.3|1991.8|1985.8|1992.3|1986.3|1990|1984|21
1609318200000|2020-12-30 08:50:00|1992|1986|1991.5|1985.5|1992.3|1986.3|1991.3|1985.3|14
1609318500000|2020-12-30 08:55:00|1992.3|1986.3|1993.5|1987.5|1995|1989|1992|1986|18
1609318800000|2020-12-30 09:00:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1991.8|1985.8|32
1609319100000|2020-12-30 09:05:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1991.5|1985.5|18
1609319400000|2020-12-30 09:10:00|1992|1986|1991.3|1985.3|1992.3|1986.3|1990.5|1984.5|33
1609319700000|2020-12-30 09:15:00|1991.5|1985.5|1992.3|1986.3|1992.5|1986.5|1991.3|1985.3|10
1609320000000|2020-12-30 09:20:00|1992|1986|1994|1988|1995.8|1989.8|1991.8|1985.8|32
1609320300000|2020-12-30 09:25:00|1994.3|1988.3|1997|1991|1997|1991|1994|1988|15
1609320600000|2020-12-30 09:30:00|1997.3|1991.3|1997.8|1991.8|1998|1992|1996.3|1990.3|33
1609320900000|2020-12-30 09:35:00|1998|1992|1998|1992|1998|1992|1997.3|1991.3|11
1609321200000|2020-12-30 09:40:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1998|1992|11
1609321500000|2020-12-30 09:45:00|1997.8|1991.8|1997.3|1991.3|1998.3|1992.3|1997|1991|14
1609321800000|2020-12-30 09:50:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996|1990|6
1609322100000|2020-12-30 09:55:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1996.8|1990.8|8
1609322400000|2020-12-30 10:00:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1996|1990|11
1609322700000|2020-12-30 10:05:00|1997.3|1991.3|1995.8|1989.8|1997.3|1991.3|1995.8|1989.8|5
1609323000000|2020-12-30 10:10:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|5
1609323300000|2020-12-30 10:15:00|1996.3|1990.3|1997.8|1991.8|1998.3|1992.3|1995.5|1989.5|18
1609323600000|2020-12-30 10:20:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1998|1992|24
1609323900000|2020-12-30 10:25:00|1999.5|1993.5|2000.8|1994.8|2000.8|1994.8|1999.3|1993.3|12
1609324200000|2020-12-30 10:30:00|2000.5|1994.5|2000.3|1994.3|2002|1996|2000.3|1994.3|16
1609324500000|2020-12-30 10:35:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|2000|1994|14
1609324800000|2020-12-30 10:40:00|2000|1994|2000|1994|2000|1994|1999.8|1993.8|3
1609325100000|2020-12-30 10:45:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1609325400000|2020-12-30 10:50:00|2000|1994|2000.8|1994.8|2000.8|1994.8|2000|1994|5
1609325700000|2020-12-30 10:55:00|2001.3|1995.3|2000|1994|2001.3|1995.3|1999.3|1993.3|9
1609326000000|2020-12-30 11:00:00|2000.3|1994.3|2002.3|1996.3|2002.3|1996.3|2000.3|1994.3|19
1609326300000|2020-12-30 11:05:00|2002|1996|2002|1996|2003.3|1997.3|2001.3|1995.3|15
1609326600000|2020-12-30 11:10:00|2002.5|1996.5|2004|1998|2004.5|1998.5|2002.3|1996.3|19
1609326900000|2020-12-30 11:15:00|2003.8|1997.8|2003.8|1997.8|2005.5|1999.5|2003.5|1997.5|24
1609327200000|2020-12-30 11:20:00|2003.5|1997.5|2003.8|1997.8|2005|1999|2003.3|1997.3|19
1609327500000|2020-12-30 11:25:00|2004.3|1998.3|2002.8|1996.8|2004.3|1998.3|2002.5|1996.5|25
1609327800000|2020-12-30 11:30:00|2003|1997|2004.3|1998.3|2004.8|1998.8|2003|1997|12
1609328100000|2020-12-30 11:35:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1609328400000|2020-12-30 11:40:00|2004|1998|2004.3|1998.3|2004.5|1998.5|2003.3|1997.3|14
1609328700000|2020-12-30 11:45:00|2004.5|1998.5|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|12
1609329000000|2020-12-30 11:50:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|2
1609329300000|2020-12-30 11:55:00|2004.5|1998.5|2004.8|1998.8|2005|1999|2004.5|1998.5|4
1609329600000|2020-12-30 12:00:00|2004.5|1998.5|2003.8|1997.8|2004.5|1998.5|2003.3|1997.3|10
1609329900000|2020-12-30 12:05:00|2004.3|1998.3|2004|1998|2005|1999|2003.8|1997.8|10
1609330200000|2020-12-30 12:10:00|2003.8|1997.8|2002.8|1996.8|2003.8|1997.8|2002.5|1996.5|6
1609330500000|2020-12-30 12:15:00|2003|1997|2002.5|1996.5|2003.5|1997.5|2002.5|1996.5|9
1609330800000|2020-12-30 12:20:00|2002|1996|2004.5|1998.5|2004.5|1998.5|2001.8|1995.8|18
1609331100000|2020-12-30 12:25:00|2004.3|1998.3|2004.3|1998.3|2005|1999|2004.3|1998.3|12
1609331400000|2020-12-30 12:30:00|2004.5|1998.5|2004.3|1998.3|2004.8|1998.8|2003|1997|22
1609331700000|2020-12-30 12:35:00|2004.5|1998.5|2004.5|1998.5|2005|1999|2004.3|1998.3|8
1609332000000|2020-12-30 12:40:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2004|1998|3
1609332300000|2020-12-30 12:45:00|2003.8|1997.8|2002.5|1996.5|2004|1998|2002.5|1996.5|8
1609332600000|2020-12-30 12:50:00|2002.3|1996.3|2002.3|1996.3|2003|1997|2001.8|1995.8|21
1609332900000|2020-12-30 12:55:00|2002|1996|1998.5|1992.5|2002|1996|1998.5|1992.5|79
1609333200000|2020-12-30 13:00:00|1998.8|1992.8|1999.3|1993.3|2000|1994|1997.8|1991.8|41
1609333500000|2020-12-30 13:05:00|1999|1993|1997.5|1991.5|1999.3|1993.3|1995.8|1989.8|30
1609333800000|2020-12-30 13:10:00|1997.8|1991.8|1997.3|1991.3|1998.8|1992.8|1997.3|1991.3|15
1609334100000|2020-12-30 13:15:00|1997.5|1991.5|1999.8|1993.8|2001|1995|1997.3|1991.3|31
1609334400000|2020-12-30 13:20:00|2000|1994|2002.5|1996.5|2002.5|1996.5|1999.5|1993.5|23
1609334700000|2020-12-30 13:25:00|2002.8|1996.8|2005.8|1999.8|2005.8|1999.8|2002|1996|37
1609335000000|2020-12-30 13:30:00|2006|2000|2003.3|1997.3|2006|2000|2003|1997|26
1609335300000|2020-12-30 13:35:00|2003.5|1997.5|2002.8|1996.8|2004.5|1998.5|2002.3|1996.3|26
1609335600000|2020-12-30 13:40:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2001.5|1995.5|23
1609335900000|2020-12-30 13:45:00|2002.8|1996.8|2001.8|1995.8|2003|1997|2001.8|1995.8|15
1609336200000|2020-12-30 13:50:00|2001.3|1995.3|2001.8|1995.8|2002.5|1996.5|2001|1995|16
1609336500000|2020-12-30 13:55:00|2002|1996|2002.8|1996.8|2002.8|1996.8|2001.8|1995.8|16
1609336800000|2020-12-30 14:00:00|2003|1997|2003.8|1997.8|2004|1998|2003|1997|10
1609337100000|2020-12-30 14:05:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003|1997|8
1609337400000|2020-12-30 14:10:00|2003.5|1997.5|2004.3|1998.3|2004.3|1998.3|2002.8|1996.8|13
1609337700000|2020-12-30 14:15:00|2004.5|1998.5|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|16
1609338000000|2020-12-30 14:20:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2002.8|1996.8|21
1609338300000|2020-12-30 14:25:00|2004.8|1998.8|2004.8|1998.8|2005.5|1999.5|2004|1998|21
1609338600000|2020-12-30 14:30:00|2005|1999|2008.3|2002.3|2009.8|2003.8|2004.8|1998.8|31
1609338900000|2020-12-30 14:35:00|2008.5|2002.5|2008.8|2002.8|2010|2004|2008.5|2002.5|30
1609339200000|2020-12-30 14:40:00|2009|2003|2009.8|2003.8|2010|2004|2008.5|2002.5|22
1609339500000|2020-12-30 14:45:00|2009.3|2003.3|2007|2001|2009.5|2003.5|2006.5|2000.5|35
1609339800000|2020-12-30 14:50:00|2006.8|2000.8|2007|2001|2007|2001|2005.8|1999.8|20
1609340100000|2020-12-30 14:55:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2006.3|2000.3|15
1609340400000|2020-12-30 15:00:00|2007.5|2001.5|2009.8|2003.8|2009.8|2003.8|2007.3|2001.3|18
1609340700000|2020-12-30 15:05:00|2010|2004|2007.8|2001.8|2010.3|2004.3|2007.3|2001.3|28
1609341000000|2020-12-30 15:10:00|2007.5|2001.5|2006.5|2000.5|2007.5|2001.5|2006.5|2000.5|8
1609341300000|2020-12-30 15:15:00|2006.3|2000.3|2007.8|2001.8|2007.8|2001.8|2006.3|2000.3|5
1609341600000|2020-12-30 15:20:00|2007.5|2001.5|2006|2000|2007.8|2001.8|2005.8|1999.8|13
1609341900000|2020-12-30 15:25:00|2006.3|2000.3|2004.8|1998.8|2006.3|2000.3|2004.8|1998.8|16
1609342200000|2020-12-30 15:30:00|2005|1999|2005.8|1999.8|2006|2000|2003.8|1997.8|16
1609342500000|2020-12-30 15:35:00|2006|2000|2007|2001|2008|2002|2006|2000|13
1609342800000|2020-12-30 15:40:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2005.8|1999.8|15
1609343100000|2020-12-30 15:45:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.3|2001.3|14
1609343400000|2020-12-30 15:50:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2008.3|2002.3|12
1609343700000|2020-12-30 15:55:00|2008.8|2002.8|2009.8|2003.8|2009.8|2003.8|2008.8|2002.8|9
1609344000000|2020-12-30 16:00:00|2009.5|2003.5|2006.3|2000.3|2009.5|2003.5|2005.8|1999.8|22
1609344300000|2020-12-30 16:05:00|2006.5|2000.5|2007.5|2001.5|2007.8|2001.8|2006.5|2000.5|8
1609344600000|2020-12-30 16:10:00|2007.3|2001.3|2006|2000|2007.3|2001.3|2006|2000|12
1609344900000|2020-12-30 16:15:00|2005.5|1999.5|2004|1998|2006|2000|2003.5|1997.5|18
1609345200000|2020-12-30 16:20:00|2004.3|1998.3|2005.3|1999.3|2005.5|1999.5|2004.3|1998.3|17
1609345500000|2020-12-30 16:25:00|2005.5|1999.5|2004|1998|2008.5|2002.5|2003.8|1997.8|33
1609345800000|2020-12-30 16:30:00|2003.8|1997.8|2004.5|1998.5|2005.5|1999.5|1998.5|1992.5|197
1609346100000|2020-12-30 16:35:00|2005|1999|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|18
1609346400000|2020-12-30 16:40:00|2004.5|1998.5|2005|1999|2005|1999|2003.5|1997.5|15
1609346700000|2020-12-30 16:45:00|2005.3|1999.3|2005.8|1999.8|2006.3|2000.3|2005.3|1999.3|10
1609347000000|2020-12-30 16:50:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1609347300000|2020-12-30 16:55:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2004|1998|6
1609347600000|2020-12-30 17:00:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|2
1609347900000|2020-12-30 17:05:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1609348200000|2020-12-30 17:10:00|2004.5|1998.5|2003.3|1997.3|2004.5|1998.5|2003|1997|4
1609348500000|2020-12-30 17:15:00|2003|1997|2002.5|1996.5|2003|1997|2001.8|1995.8|7
1609348800000|2020-12-30 17:20:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2002|1996|4
1609349100000|2020-12-30 17:25:00|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|1
1609349400000|2020-12-30 17:30:00|2002|1996|2002.3|1996.3|2002.5|1996.5|2001.8|1995.8|8
1609349700000|2020-12-30 17:35:00|2002.5|1996.5|2001.3|1995.3|2003.3|1997.3|2001.3|1995.3|10
1609350000000|2020-12-30 17:40:00|2001|1995|2000.5|1994.5|2001|1995|2000.5|1994.5|2
1609350300000|2020-12-30 17:45:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|1999.5|1993.5|4
1609350600000|2020-12-30 17:50:00|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|2
1609350900000|2020-12-30 17:55:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001|1995|8
1609376400000|2020-12-31 01:00:00|2003.9|1997.9|2002.9|1996.9|2004.1|1998.1|2002.9|1996.9|11
1609376700000|2020-12-31 01:05:00|2002.6|1996.6|1998.9|1992.9|2002.6|1996.6|1998.9|1992.9|18
1609377000000|2020-12-31 01:10:00|1999.1|1993.1|2000.1|1994.1|2000.4|1994.4|1998.9|1992.9|10
1609377300000|2020-12-31 01:15:00|2000.5|1994.5|1999.5|1993.5|2001.1|1995.1|1999.5|1993.5|7
1609377600000|2020-12-31 01:20:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|6
1609377900000|2020-12-31 01:25:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1609378200000|2020-12-31 01:30:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1609378500000|2020-12-31 01:35:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.6|1992.6|10
1609378800000|2020-12-31 01:40:00|1998.3|1992.3|1996.4|1990.4|1998.3|1992.3|1995.9|1989.9|25
1609379100000|2020-12-31 01:45:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|2
1609379400000|2020-12-31 01:50:00|1996.1|1990.1|1996.1|1990.1|1996.6|1990.6|1995.6|1989.6|8
1609379700000|2020-12-31 01:55:00|1996.6|1990.6|1996.5|1990.5|1997.1|1991.1|1996.1|1990.1|14
1609380000000|2020-12-31 02:00:00|1996.6|1990.6|1997.1|1991.1|1998.5|1992.5|1996.6|1990.6|20
1609380300000|2020-12-31 02:05:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1996.4|1990.4|25
1609380600000|2020-12-31 02:10:00|1997.6|1991.6|1997.4|1991.4|1998.6|1992.6|1997.1|1991.1|24
1609380900000|2020-12-31 02:15:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609381200000|2020-12-31 02:20:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1609381800000|2020-12-31 02:30:00|1998.4|1992.4|1999.1|1993.1|1999.1|1993.1|1997.6|1991.6|14
1609382100000|2020-12-31 02:35:00|1998.9|1992.9|2000.1|1994.1|2002.1|1996.1|1998.6|1992.6|35
1609382400000|2020-12-31 02:40:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1998.9|1992.9|22
1609382700000|2020-12-31 02:45:00|1999.6|1993.6|1997.9|1991.9|1999.6|1993.6|1997.9|1991.9|30
1609383000000|2020-12-31 02:50:00|1998.3|1992.3|1997.6|1991.6|1998.6|1992.6|1997.6|1991.6|22
1609383300000|2020-12-31 02:55:00|1997.9|1991.9|1998.6|1992.6|1998.6|1992.6|1997.6|1991.6|49
1609383600000|2020-12-31 03:00:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1997.9|1991.9|19
1609383900000|2020-12-31 03:05:00|1998.9|1992.9|1996.6|1990.6|1999.1|1993.1|1996.6|1990.6|17
1609384200000|2020-12-31 03:10:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|3
1609384500000|2020-12-31 03:15:00|1996.9|1990.9|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|20
1609384800000|2020-12-31 03:20:00|1995.4|1989.4|1995.1|1989.1|1995.9|1989.9|1993.3|1987.3|24
1609385100000|2020-12-31 03:25:00|1993.9|1987.9|1993.1|1987.1|1994.1|1988.1|1992.4|1986.4|42
1609385400000|2020-12-31 03:30:00|1992.8|1986.8|1993.9|1987.9|1993.9|1987.9|1992.8|1986.8|7
1609385700000|2020-12-31 03:35:00|1994.1|1988.1|1995.6|1989.6|1995.8|1989.8|1993.9|1987.9|6
1609386000000|2020-12-31 03:40:00|1995.4|1989.4|1994.5|1988.5|1995.4|1989.4|1994.5|1988.5|2
1609386300000|2020-12-31 03:45:00|1994.6|1988.6|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|4
1609386600000|2020-12-31 03:50:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1609386900000|2020-12-31 03:55:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.9|1989.9|2
1609387200000|2020-12-31 04:00:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1609387800000|2020-12-31 04:10:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996.9|1990.9|2
1609388100000|2020-12-31 04:15:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1609388400000|2020-12-31 04:20:00|1997.5|1991.5|1996.6|1990.6|1997.5|1991.5|1996.6|1990.6|3
1609389300000|2020-12-31 04:35:00|1995.8|1989.8|1996.4|1990.4|1996.4|1990.4|1995.8|1989.8|3
1609389900000|2020-12-31 04:45:00|1996.3|1990.3|1995.6|1989.6|1996.3|1990.3|1995.6|1989.6|3
1609390200000|2020-12-31 04:50:00|1995.5|1989.5|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|6
1609390500000|2020-12-31 04:55:00|1996|1990|1996.6|1990.6|1996.6|1990.6|1996|1990|2
1609390800000|2020-12-31 05:00:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1609391400000|2020-12-31 05:10:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.6|1990.6|2
1609391700000|2020-12-31 05:15:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|3
1609392000000|2020-12-31 05:20:00|1997.6|1991.6|1998.4|1992.4|1998.4|1992.4|1997.6|1991.6|3
1609392300000|2020-12-31 05:25:00|1998.6|1992.6|1997.6|1991.6|1998.6|1992.6|1997.6|1991.6|3
1609392600000|2020-12-31 05:30:00|1997.4|1991.4|1997.1|1991.1|1998.3|1992.3|1996.6|1990.6|47
1609392900000|2020-12-31 05:35:00|1997.6|1991.6|1997.1|1991.1|1998.6|1992.6|1997.1|1991.1|23
1609393200000|2020-12-31 05:40:00|1996.6|1990.6|1996.4|1990.4|1997.4|1991.4|1996.1|1990.1|18
1609393500000|2020-12-31 05:45:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1995.8|1989.8|20
1609393800000|2020-12-31 05:50:00|1996.9|1990.9|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|8
1609394100000|2020-12-31 05:55:00|1997.1|1991.1|1997.1|1991.1|1997.6|1991.6|1995.9|1989.9|21
1609394400000|2020-12-31 06:00:00|1997.4|1991.4|1996.9|1990.9|1998.6|1992.6|1996.9|1990.9|30
1609394700000|2020-12-31 06:05:00|1997.1|1991.1|1997.6|1991.6|1997.6|1991.6|1996.9|1990.9|18
1609395000000|2020-12-31 06:10:00|1997.9|1991.9|1998.4|1992.4|1998.6|1992.6|1996.4|1990.4|23
1609395300000|2020-12-31 06:15:00|1998.6|1992.6|1997.6|1991.6|1998.6|1992.6|1996.6|1990.6|21
1609395600000|2020-12-31 06:20:00|1997.4|1991.4|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|34
1609395900000|2020-12-31 06:25:00|1997.6|1991.6|1997.1|1991.1|1998.1|1992.1|1996.6|1990.6|21
1609396200000|2020-12-31 06:30:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|8
1609396500000|2020-12-31 06:35:00|1996.6|1990.6|1996.9|1990.9|1997.4|1991.4|1996.4|1990.4|12
1609396800000|2020-12-31 06:40:00|1997.6|1991.6|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|11
1609397100000|2020-12-31 06:45:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|11
1609397400000|2020-12-31 06:50:00|1996.4|1990.4|1995|1989|1996.4|1990.4|1995|1989|10
1609397700000|2020-12-31 06:55:00|1995.1|1989.1|1995.6|1989.6|1996.9|1990.9|1995|1989|19
1609398000000|2020-12-31 07:00:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.1|1989.1|9
1609398300000|2020-12-31 07:05:00|1996.4|1990.4|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|5
1609398600000|2020-12-31 07:10:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|2
1609398900000|2020-12-31 07:15:00|1996.9|1990.9|1991.6|1985.6|1997|1991|1991.4|1985.4|12
1609399200000|2020-12-31 07:20:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1609399500000|2020-12-31 07:25:00|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|3
1609399800000|2020-12-31 07:30:00|1991.6|1985.6|1991.3|1985.3|1991.9|1985.9|1991.3|1985.3|4
1609400100000|2020-12-31 07:35:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1990.6|1984.6|12
1609400400000|2020-12-31 07:40:00|1991.6|1985.6|1989.9|1983.9|1991.8|1985.8|1989.6|1983.6|9
1609401000000|2020-12-31 07:50:00|1989.4|1983.4|1989.6|1983.6|1990.9|1984.9|1989.4|1983.4|19
1609401300000|2020-12-31 07:55:00|1989.5|1983.5|1992.8|1986.8|1993.5|1987.5|1989.5|1983.5|24
1609401600000|2020-12-31 08:00:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1990.3|1984.3|36
1609401900000|2020-12-31 08:05:00|1993.5|1987.5|1994.5|1988.5|1995.8|1989.8|1993|1987|32
1609402200000|2020-12-31 08:10:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992.5|1986.5|28
1609402500000|2020-12-31 08:15:00|1994|1988|1992.5|1986.5|1994.3|1988.3|1992.5|1986.5|24
1609402800000|2020-12-31 08:20:00|1992.8|1986.8|1994.5|1988.5|1995.5|1989.5|1992.8|1986.8|22
1609403100000|2020-12-31 08:25:00|1994.3|1988.3|1994.3|1988.3|1995|1989|1991.3|1985.3|27
1609403400000|2020-12-31 08:30:00|1994.5|1988.5|1990.8|1984.8|1997|1991|1990.8|1984.8|36
1609403700000|2020-12-31 08:35:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|9
1609404000000|2020-12-31 08:40:00|1990.8|1984.8|1990.8|1984.8|1991.8|1985.8|1990.3|1984.3|11
1609404300000|2020-12-31 08:45:00|1990.3|1984.3|1991|1985|1991|1985|1989.3|1983.3|8
1609404600000|2020-12-31 08:50:00|1991.3|1985.3|1991|1985|1991.8|1985.8|1991|1985|13
1609404900000|2020-12-31 08:55:00|1990.8|1984.8|1990.5|1984.5|1992|1986|1990.3|1984.3|15
1609405200000|2020-12-31 09:00:00|1990.3|1984.3|1990.5|1984.5|1992|1986|1990|1984|18
1609405500000|2020-12-31 09:05:00|1990.3|1984.3|1990.3|1984.3|1991.3|1985.3|1990|1984|12
1609405800000|2020-12-31 09:10:00|1989.8|1983.8|1990.3|1984.3|1990.3|1984.3|1989.5|1983.5|4
1609406100000|2020-12-31 09:15:00|1991.3|1985.3|1990.3|1984.3|1991.5|1985.5|1989.5|1983.5|12
1609406400000|2020-12-31 09:20:00|1989.8|1983.8|1988.3|1982.3|1990.5|1984.5|1987.5|1981.5|24
1609406700000|2020-12-31 09:25:00|1988.5|1982.5|1989|1983|1990|1984|1988.5|1982.5|20
1609407000000|2020-12-31 09:30:00|1988.8|1982.8|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|17
1609407300000|2020-12-31 09:35:00|1988.3|1982.3|1987.8|1981.8|1988.5|1982.5|1987.5|1981.5|9
1609407600000|2020-12-31 09:40:00|1988.3|1982.3|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|6
1609407900000|2020-12-31 09:45:00|1988.5|1982.5|1985.5|1979.5|1988.5|1982.5|1985.3|1979.3|17
1609408200000|2020-12-31 09:50:00|1985.8|1979.8|1986.8|1980.8|1986.8|1980.8|1985.5|1979.5|9
1609408500000|2020-12-31 09:55:00|1987|1981|1987.3|1981.3|1987.5|1981.5|1986.8|1980.8|12
1609408800000|2020-12-31 10:00:00|1987.5|1981.5|1989|1983|1989.3|1983.3|1987.3|1981.3|19
1609409100000|2020-12-31 10:05:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1987.8|1981.8|16
1609409400000|2020-12-31 10:10:00|1989.5|1983.5|1988.8|1982.8|1991|1985|1988.8|1982.8|18
1609409700000|2020-12-31 10:15:00|1989.3|1983.3|1989.8|1983.8|1990.3|1984.3|1989.3|1983.3|10
1609410000000|2020-12-31 10:20:00|1990|1984|1990.8|1984.8|1991.8|1985.8|1989.8|1983.8|22
1609410300000|2020-12-31 10:25:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.8|1984.8|16
1609410600000|2020-12-31 10:30:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|6
1609410900000|2020-12-31 10:35:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|3
1609411200000|2020-12-31 10:40:00|1992|1986|1992.3|1986.3|1992.8|1986.8|1991.3|1985.3|17
1609411500000|2020-12-31 10:45:00|1992.5|1986.5|1993|1987|1993|1987|1992.3|1986.3|5
1609411800000|2020-12-31 10:50:00|1992.5|1986.5|1988|1982|1992.5|1986.5|1987.8|1981.8|15
1609412100000|2020-12-31 10:55:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|3
1609412400000|2020-12-31 11:00:00|1988|1982|1987.8|1981.8|1988|1982|1987.3|1981.3|9
1609412700000|2020-12-31 11:05:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|2
1609413000000|2020-12-31 11:10:00|1988|1982|1988|1982|1988|1982|1988|1982|1
1609413300000|2020-12-31 11:15:00|1988.3|1982.3|1986.5|1980.5|1988.5|1982.5|1986.5|1980.5|15
1609413600000|2020-12-31 11:20:00|1986.3|1980.3|1986.8|1980.8|1987.3|1981.3|1986|1980|23
1609413900000|2020-12-31 11:25:00|1986.5|1980.5|1986.8|1980.8|1987.3|1981.3|1986|1980|13
1609414200000|2020-12-31 11:30:00|1987|1981|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|40
1609414500000|2020-12-31 11:35:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|3
1609414800000|2020-12-31 11:40:00|1987|1981|1986.8|1980.8|1987.5|1981.5|1986.3|1980.3|15
1609415100000|2020-12-31 11:45:00|1987|1981|1986.5|1980.5|1987|1981|1986.3|1980.3|12
1609415400000|2020-12-31 11:50:00|1986|1980|1986|1980|1986.3|1980.3|1985.8|1979.8|24
1609415700000|2020-12-31 11:55:00|1985.8|1979.8|1985.5|1979.5|1986|1980|1985.5|1979.5|26
1609416000000|2020-12-31 12:00:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984|1978|21
1609416300000|2020-12-31 12:05:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984.3|1978.3|4
1609416600000|2020-12-31 12:10:00|1984.8|1978.8|1984.3|1978.3|1985|1979|1984.3|1978.3|18
1609416900000|2020-12-31 12:15:00|1984.5|1978.5|1986.8|1980.8|1987.3|1981.3|1984.5|1978.5|29
1609417200000|2020-12-31 12:20:00|1987|1981|1987.3|1981.3|1987.8|1981.8|1987|1981|11
1609417500000|2020-12-31 12:25:00|1987.5|1981.5|1988.8|1982.8|1989.3|1983.3|1987.5|1981.5|19
1609417800000|2020-12-31 12:30:00|1989|1983|1987.3|1981.3|1989|1983|1987|1981|20
1609418100000|2020-12-31 12:35:00|1987.5|1981.5|1990|1984|1990.8|1984.8|1987.3|1981.3|12
1609418400000|2020-12-31 12:40:00|1989.8|1983.8|1985.5|1979.5|1989.8|1983.8|1985.5|1979.5|10
1609418700000|2020-12-31 12:45:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|17
1609419000000|2020-12-31 12:50:00|1985|1979|1984.8|1978.8|1985|1979|1983|1977|25
1609419300000|2020-12-31 12:55:00|1984.5|1978.5|1982.8|1976.8|1986|1980|1982.5|1976.5|105
1609419600000|2020-12-31 13:00:00|1983|1977|1985.8|1979.8|1985.8|1979.8|1983|1977|23
1609419900000|2020-12-31 13:05:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|7
1609420200000|2020-12-31 13:10:00|1985.5|1979.5|1982|1976|1985.8|1979.8|1982|1976|11
1609420500000|2020-12-31 13:15:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1609420800000|2020-12-31 13:20:00|1981.3|1975.3|1981.3|1975.3|1981.5|1975.5|1980.5|1974.5|7
1609421100000|2020-12-31 13:25:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1980.3|1974.3|10
1609421400000|2020-12-31 13:30:00|1981.5|1975.5|1980|1974|1981.8|1975.8|1980|1974|17
1609421700000|2020-12-31 13:35:00|1980.3|1974.3|1980.5|1974.5|1980.8|1974.8|1980.3|1974.3|4
1609422000000|2020-12-31 13:40:00|1980|1974|1980.3|1974.3|1980.8|1974.8|1980|1974|10
1609422300000|2020-12-31 13:45:00|1980|1974|1980.3|1974.3|1981|1975|1979.5|1973.5|11
1609422600000|2020-12-31 13:50:00|1979.8|1973.8|1980.5|1974.5|1980.8|1974.8|1979.8|1973.8|9
1609422900000|2020-12-31 13:55:00|1980.8|1974.8|1981.8|1975.8|1983.5|1977.5|1980|1974|16
1609423200000|2020-12-31 14:00:00|1982|1976|1982.3|1976.3|1982.8|1976.8|1980.8|1974.8|25
1609423500000|2020-12-31 14:05:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1981.5|1975.5|31
1609423800000|2020-12-31 14:10:00|1983.5|1977.5|1983.3|1977.3|1985.3|1979.3|1981.3|1975.3|98
1609424100000|2020-12-31 14:15:00|1983.5|1977.5|1984|1978|1984.5|1978.5|1982.8|1976.8|18
1609424400000|2020-12-31 14:20:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1983.8|1977.8|9
1609424700000|2020-12-31 14:25:00|1983.8|1977.8|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|8
1609425000000|2020-12-31 14:30:00|1983|1977|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|4
1609425300000|2020-12-31 14:35:00|1983.8|1977.8|1983.5|1977.5|1983.8|1977.8|1983.5|1977.5|2
1609425600000|2020-12-31 14:40:00|1983.8|1977.8|1983.5|1977.5|1984.8|1978.8|1983.5|1977.5|9
1609425900000|2020-12-31 14:45:00|1983.3|1977.3|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|6
1609426200000|2020-12-31 14:50:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|2
1609426500000|2020-12-31 14:55:00|1982.8|1976.8|1983|1977|1983|1977|1982.8|1976.8|2
1609426800000|2020-12-31 15:00:00|1983.5|1977.5|1981.5|1975.5|1983.8|1977.8|1981.3|1975.3|12
1609427100000|2020-12-31 15:05:00|1982|1976|1980.8|1974.8|1982|1976|1980.8|1974.8|7
1609427400000|2020-12-31 15:10:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|4
1609427700000|2020-12-31 15:15:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|11
1609428000000|2020-12-31 15:20:00|1980.8|1974.8|1980.5|1974.5|1981.3|1975.3|1980.3|1974.3|9
1609428300000|2020-12-31 15:25:00|1980|1974|1980|1974|1980|1974|1979.8|1973.8|3
1609428600000|2020-12-31 15:30:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980|1974|4
1609428900000|2020-12-31 15:35:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1979.5|1973.5|5
1609429200000|2020-12-31 15:40:00|1979.8|1973.8|1980.3|1974.3|1980.5|1974.5|1979.8|1973.8|7
1609429500000|2020-12-31 15:45:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1609429800000|2020-12-31 15:50:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1609430100000|2020-12-31 15:55:00|1982|1976|1982|1976|1982.8|1976.8|1982|1976|6
1609430400000|2020-12-31 16:00:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.8|1975.8|3
1609430700000|2020-12-31 16:05:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|4
1609431000000|2020-12-31 16:10:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.3|1975.3|7
1609431300000|2020-12-31 16:15:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.5|1975.5|5
1609431600000|2020-12-31 16:20:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|2
1609431900000|2020-12-31 16:25:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1609432200000|2020-12-31 16:30:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.3|1975.3|3
1609432500000|2020-12-31 16:35:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1609432800000|2020-12-31 16:40:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1609433100000|2020-12-31 16:45:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|3
1609433400000|2020-12-31 16:50:00|1980.8|1974.8|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|5
1609433700000|2020-12-31 16:55:00|1982|1976|1982.5|1976.5|1983|1977|1982|1976|7
1609434000000|2020-12-31 17:00:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|2
1609434300000|2020-12-31 17:05:00|1982.8|1976.8|1983|1977|1984.3|1978.3|1982.8|1976.8|11
1609434600000|2020-12-31 17:10:00|1982.8|1976.8|1984.5|1978.5|1984.5|1978.5|1982.8|1976.8|7
1609434900000|2020-12-31 17:15:00|1984.8|1978.8|1987.8|1981.8|1987.8|1981.8|1984.8|1978.8|11
1609435200000|2020-12-31 17:20:00|1988.3|1982.3|1988|1982|1988.5|1982.5|1987|1981|10
1609435800000|2020-12-31 17:30:00|1987.8|1981.8|1990|1984|1990|1984|1987.3|1981.3|12
1609436100000|2020-12-31 17:35:00|1990.3|1984.3|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|2
1609436400000|2020-12-31 17:40:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1609436700000|2020-12-31 17:45:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|3
1609437300000|2020-12-31 17:55:00|1992|1986|1992.5|1986.5|1992.5|1986.5|1992|1986|2
1609722000000|2021-01-04 01:00:00|1986.8|1974.8|1989.1|1983.1|1989.1|1983.1|1986.8|1974.8|8
1609722300000|2021-01-04 01:05:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.6|1981.6|27
1609722600000|2021-01-04 01:10:00|1988.5|1982.5|1982.4|1976.4|1988.5|1982.5|1982|1976|104
1609722900000|2021-01-04 01:15:00|1982.1|1976.1|1981.6|1975.6|1983.4|1977.4|1981.4|1975.4|54
1609723200000|2021-01-04 01:20:00|1981.9|1975.9|1985.4|1979.4|1985.4|1979.4|1981.6|1975.6|32
1609723500000|2021-01-04 01:25:00|1984.6|1978.6|1983.9|1977.9|1985.4|1979.4|1982.4|1976.4|27
1609723800000|2021-01-04 01:30:00|1984|1978|1983.4|1977.4|1984.3|1978.3|1982.5|1976.5|26
1609724100000|2021-01-04 01:35:00|1983.1|1977.1|1983.1|1977.1|1984.8|1978.8|1982.6|1976.6|50
1609724400000|2021-01-04 01:40:00|1983.4|1977.4|1984.6|1978.6|1986|1980|1983|1977|30
1609724700000|2021-01-04 01:45:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1982.4|1976.4|32
1609725000000|2021-01-04 01:50:00|1984.9|1978.9|1986.5|1980.5|1987.5|1981.5|1984.9|1978.9|14
1609725300000|2021-01-04 01:55:00|1986.9|1980.9|1988.1|1982.1|1988.4|1982.4|1986.9|1980.9|16
1609725600000|2021-01-04 02:00:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1986.4|1980.4|41
1609725900000|2021-01-04 02:05:00|1987.4|1981.4|1989.1|1983.1|1989.6|1983.6|1987.4|1981.4|20
1609726200000|2021-01-04 02:10:00|1988.9|1982.9|1989.1|1983.1|1989.9|1983.9|1988.6|1982.6|17
1609726500000|2021-01-04 02:15:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|3
1609726800000|2021-01-04 02:20:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|3
1609727100000|2021-01-04 02:25:00|1989.4|1983.4|1989.6|1983.6|1989.9|1983.9|1989.4|1983.4|4
1609727400000|2021-01-04 02:30:00|1989.4|1983.4|1989.3|1983.3|1990.1|1984.1|1988.5|1982.5|35
1609727700000|2021-01-04 02:35:00|1989.5|1983.5|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|5
1609728000000|2021-01-04 02:40:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1609728300000|2021-01-04 02:45:00|1989.1|1983.1|1990.6|1984.6|1991.4|1985.4|1988.6|1982.6|21
1609728600000|2021-01-04 02:50:00|1990.9|1984.9|1991.1|1985.1|1991.8|1985.8|1990.9|1984.9|8
1609728900000|2021-01-04 02:55:00|1990.9|1984.9|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|7
1609729200000|2021-01-04 03:00:00|1991.9|1985.9|1993.8|1987.8|1993.8|1987.8|1991.9|1985.9|15
1609729500000|2021-01-04 03:05:00|1993.9|1987.9|1993.4|1987.4|1994|1988|1993.1|1987.1|10
1609729800000|2021-01-04 03:10:00|1993.6|1987.6|1993.8|1987.8|1994.4|1988.4|1993.6|1987.6|8
1609730100000|2021-01-04 03:15:00|1994.1|1988.1|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|13
1609730400000|2021-01-04 03:20:00|1994.6|1988.6|1994.3|1988.3|1994.6|1988.6|1993.9|1987.9|8
1609730700000|2021-01-04 03:25:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|9
1609731000000|2021-01-04 03:30:00|1994.4|1988.4|1994|1988|1994.4|1988.4|1993.9|1987.9|3
1609731600000|2021-01-04 03:40:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1609731900000|2021-01-04 03:45:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1993|1987|3
1609732500000|2021-01-04 03:55:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.5|1986.5|5
1609732800000|2021-01-04 04:00:00|1993.1|1987.1|1993|1987|1993.5|1987.5|1992.9|1986.9|5
1609733400000|2021-01-04 04:10:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1609733700000|2021-01-04 04:15:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1992.8|1986.8|6
1609734300000|2021-01-04 04:25:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.4|1986.4|5
1609734600000|2021-01-04 04:30:00|1992.4|1986.4|1992|1986|1992.4|1986.4|1991.9|1985.9|4
1609734900000|2021-01-04 04:35:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|3
1609735200000|2021-01-04 04:40:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.3|1985.3|9
1609735500000|2021-01-04 04:45:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1609736100000|2021-01-04 04:55:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|3
1609737300000|2021-01-04 05:15:00|1991|1985|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|5
1609737600000|2021-01-04 05:20:00|1991.6|1985.6|1990.9|1984.9|1992.1|1986.1|1990.6|1984.6|10
1609737900000|2021-01-04 05:25:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|3
1609738200000|2021-01-04 05:30:00|1992.1|1986.1|1992.4|1986.4|1993.1|1987.1|1991.6|1985.6|31
1609738500000|2021-01-04 05:35:00|1992.5|1986.5|1993.4|1987.4|1993.4|1987.4|1992.3|1986.3|9
1609738800000|2021-01-04 05:40:00|1993.5|1987.5|1994.1|1988.1|1994.6|1988.6|1993.5|1987.5|9
1609739100000|2021-01-04 05:45:00|1994|1988|1994.1|1988.1|1994.4|1988.4|1992.5|1986.5|13
1609739400000|2021-01-04 05:50:00|1994.4|1988.4|1996.4|1990.4|1996.4|1990.4|1994.1|1988.1|18
1609739700000|2021-01-04 05:55:00|1996.6|1990.6|1998.8|1992.8|1998.8|1992.8|1996.6|1990.6|10
1609740000000|2021-01-04 06:00:00|1999.1|1993.1|1999.1|1993.1|1999.6|1993.6|1997.8|1991.8|26
1609740300000|2021-01-04 06:05:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1998.4|1992.4|17
1609740600000|2021-01-04 06:10:00|1999.4|1993.4|1998.4|1992.4|1999.6|1993.6|1997.9|1991.9|33
1609740900000|2021-01-04 06:15:00|1998.5|1992.5|1998.4|1992.4|1998.6|1992.6|1997.8|1991.8|22
1609741200000|2021-01-04 06:20:00|1998.6|1992.6|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|7
1609741500000|2021-01-04 06:25:00|1999|1993|1999.6|1993.6|1999.6|1993.6|1998.3|1992.3|16
1609741800000|2021-01-04 06:30:00|1999.4|1993.4|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|21
1609742100000|2021-01-04 06:35:00|1998.4|1992.4|1998.1|1992.1|1999.1|1993.1|1998.1|1992.1|11
1609742400000|2021-01-04 06:40:00|1998.5|1992.5|1999.4|1993.4|1999.9|1993.9|1998.5|1992.5|15
1609742700000|2021-01-04 06:45:00|1999.1|1993.1|1997.5|1991.5|1999.1|1993.1|1996.9|1990.9|54
1609743000000|2021-01-04 06:50:00|1997.9|1991.9|1998.1|1992.1|1999.4|1993.4|1996.4|1990.4|53
1609743300000|2021-01-04 06:55:00|1997.9|1991.9|1998.6|1992.6|1998.9|1992.9|1996.1|1990.1|39
1609743600000|2021-01-04 07:00:00|1998.8|1992.8|1999|1993|1999.1|1993.1|1998.1|1992.1|10
1609743900000|2021-01-04 07:05:00|1999.3|1993.3|1999.1|1993.1|1999.4|1993.4|1999|1993|9
1609744200000|2021-01-04 07:10:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.3|1992.3|5
1609744500000|2021-01-04 07:15:00|1998.4|1992.4|1998.9|1992.9|1999.6|1993.6|1998.3|1992.3|11
1609744800000|2021-01-04 07:20:00|1998.6|1992.6|1996.9|1990.9|1998.6|1992.6|1996.9|1990.9|6
1609745100000|2021-01-04 07:25:00|1997|1991|1997.6|1991.6|1998.4|1992.4|1996.6|1990.6|15
1609745400000|2021-01-04 07:30:00|1997.9|1991.9|1998.6|1992.6|2000.6|1994.6|1997.6|1991.6|40
1609745700000|2021-01-04 07:35:00|1998.8|1992.8|1998.6|1992.6|1998.8|1992.8|1998.6|1992.6|2
1609746000000|2021-01-04 07:40:00|1998.5|1992.5|2001.3|1995.3|2001.5|1995.5|1998.3|1992.3|20
1609746300000|2021-01-04 07:45:00|2001.5|1995.5|1999.8|1993.8|2002.1|1996.1|1999.6|1993.6|14
1609746600000|2021-01-04 07:50:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|2
1609746900000|2021-01-04 07:55:00|2000|1994|2000.3|1994.3|2000.5|1994.5|1998.8|1992.8|23
1609747200000|2021-01-04 08:00:00|2000.5|1994.5|2006.5|2000.5|2006.8|2000.8|2000.3|1994.3|68
1609747500000|2021-01-04 08:05:00|2006.3|2000.3|2004.8|1998.8|2007.5|2001.5|2004.8|1998.8|40
1609747800000|2021-01-04 08:10:00|2004.5|1998.5|2002.8|1996.8|2004.5|1998.5|2002.5|1996.5|22
1609748100000|2021-01-04 08:15:00|2003|1997|2002.8|1996.8|2004|1998|2002.8|1996.8|26
1609748400000|2021-01-04 08:20:00|2003|1997|2002.3|1996.3|2004.3|1998.3|2002|1996|37
1609748700000|2021-01-04 08:25:00|2002.5|1996.5|2002.3|1996.3|2002.8|1996.8|2002|1996|12
1609749000000|2021-01-04 08:30:00|2002|1996|2004.3|1998.3|2004.3|1998.3|2001.3|1995.3|28
1609749300000|2021-01-04 08:35:00|2004.5|1998.5|2007.8|2001.8|2010.3|2004.3|2004.3|1998.3|47
1609749600000|2021-01-04 08:40:00|2008|2002|2007.8|2001.8|2008.8|2002.8|2007.5|2001.5|39
1609749900000|2021-01-04 08:45:00|2008|2002|2008|2002|2008.3|2002.3|2006.8|2000.8|39
1609750200000|2021-01-04 08:50:00|2008.3|2002.3|2007.3|2001.3|2008.3|2002.3|2007|2001|22
1609750500000|2021-01-04 08:55:00|2007.5|2001.5|2008|2002|2008.8|2002.8|2007.5|2001.5|16
1609750800000|2021-01-04 09:00:00|2008.3|2002.3|2007|2001|2008.3|2002.3|2005.8|1999.8|28
1609751100000|2021-01-04 09:05:00|2007.3|2001.3|2005.8|1999.8|2007.5|2001.5|2005.3|1999.3|20
1609751400000|2021-01-04 09:10:00|2005.5|1999.5|2004.3|1998.3|2006.3|2000.3|2002.8|1996.8|30
1609751700000|2021-01-04 09:15:00|2004.5|1998.5|2006.5|2000.5|2007.8|2001.8|2004.5|1998.5|32
1609752000000|2021-01-04 09:20:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.5|1999.5|16
1609752300000|2021-01-04 09:25:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.5|1999.5|9
1609752600000|2021-01-04 09:30:00|2006|2000|2006.8|2000.8|2007.8|2001.8|2005.5|1999.5|22
1609752900000|2021-01-04 09:35:00|2007|2001|2005.8|1999.8|2007|2001|2005.3|1999.3|14
1609753200000|2021-01-04 09:40:00|2006|2000|2007.5|2001.5|2007.8|2001.8|2006|2000|28
1609753500000|2021-01-04 09:45:00|2007.8|2001.8|2007.5|2001.5|2008|2002|2007.3|2001.3|28
1609753800000|2021-01-04 09:50:00|2007.3|2001.3|2007.8|2001.8|2008|2002|2007.3|2001.3|17
1609754100000|2021-01-04 09:55:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2006.8|2000.8|15
1609754400000|2021-01-04 10:00:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2007.3|2001.3|16
1609754700000|2021-01-04 10:05:00|2008|2002|2011.3|2005.3|2011.3|2005.3|2007.3|2001.3|24
1609755000000|2021-01-04 10:10:00|2011|2005|2009.8|2003.8|2011.8|2005.8|2009.8|2003.8|27
1609755300000|2021-01-04 10:15:00|2010|2004|2010|2004|2010.3|2004.3|2009|2003|21
1609755600000|2021-01-04 10:20:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2009.8|2003.8|30
1609755900000|2021-01-04 10:25:00|2010.8|2004.8|2014|2008|2014.3|2008.3|2010.8|2004.8|28
1609756200000|2021-01-04 10:30:00|2013.8|2007.8|2012.8|2006.8|2013.8|2007.8|2011.8|2005.8|42
1609756500000|2021-01-04 10:35:00|2012.5|2006.5|2012.8|2006.8|2013|2007|2012|2006|7
1609756800000|2021-01-04 10:40:00|2013|2007|2012.8|2006.8|2013|2007|2012.8|2006.8|4
1609757100000|2021-01-04 10:45:00|2013|2007|2013|2007|2013|2007|2012.3|2006.3|15
1609757400000|2021-01-04 10:50:00|2012.8|2006.8|2014.3|2008.3|2014.3|2008.3|2012.8|2006.8|13
1609757700000|2021-01-04 10:55:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014|2008|40
1609758000000|2021-01-04 11:00:00|2014.3|2008.3|2015.3|2009.3|2016.3|2010.3|2014.3|2008.3|17
1609758300000|2021-01-04 11:05:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|4
1609758600000|2021-01-04 11:10:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|8
1609758900000|2021-01-04 11:15:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|45
1609759200000|2021-01-04 11:20:00|2016.1|2010.1|2017.1|2011.1|2018.4|2012.4|2016.1|2010.1|20
1609759500000|2021-01-04 11:25:00|2016.9|2010.9|2017.6|2011.6|2017.9|2011.9|2016.9|2010.9|17
1609759800000|2021-01-04 11:30:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2017.4|2011.4|7
1609760100000|2021-01-04 11:35:00|2018.1|2012.1|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|18
1609760400000|2021-01-04 11:40:00|2020.1|2014.1|2018.4|2012.4|2020.1|2014.1|2018.1|2012.1|21
1609760700000|2021-01-04 11:45:00|2018.6|2012.6|2017.9|2011.9|2019.6|2013.6|2017.9|2011.9|19
1609761000000|2021-01-04 11:50:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|8
1609761300000|2021-01-04 11:55:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2017.1|2011.1|10
1609761600000|2021-01-04 12:00:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2016.1|2010.1|43
1609761900000|2021-01-04 12:05:00|2018.1|2012.1|2019.6|2013.6|2019.6|2013.6|2018.1|2012.1|28
1609762200000|2021-01-04 12:10:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2018.1|2012.1|28
1609762500000|2021-01-04 12:15:00|2018.6|2012.6|2017.9|2011.9|2018.9|2012.9|2017.4|2011.4|14
1609762800000|2021-01-04 12:20:00|2018.1|2012.1|2019.6|2013.6|2020.1|2014.1|2018.1|2012.1|17
1609763100000|2021-01-04 12:25:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2018.9|2012.9|29
1609763400000|2021-01-04 12:30:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|27
1609763700000|2021-01-04 12:35:00|2020.4|2014.4|2018.9|2012.9|2020.6|2014.6|2018.9|2012.9|25
1609764000000|2021-01-04 12:40:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2017.6|2011.6|43
1609764300000|2021-01-04 12:45:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2018.1|2012.1|36
1609764600000|2021-01-04 12:50:00|2018.9|2012.9|2022.6|2016.6|2023.9|2017.9|2018.9|2012.9|45
1609764900000|2021-01-04 12:55:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2015.9|2009.9|145
1609765200000|2021-01-04 13:00:00|2019.6|2013.6|2020.9|2014.9|2021.6|2015.6|2019.1|2013.1|85
1609765500000|2021-01-04 13:05:00|2020.6|2014.6|2022.6|2016.6|2024.4|2018.4|2020.4|2014.4|60
1609765800000|2021-01-04 13:10:00|2022.9|2016.9|2020.1|2014.1|2022.9|2016.9|2018.6|2012.6|65
1609766100000|2021-01-04 13:15:00|2020.4|2014.4|2019.9|2013.9|2020.4|2014.4|2017.9|2011.9|33
1609766400000|2021-01-04 13:20:00|2019.6|2013.6|2019.1|2013.1|2019.9|2013.9|2018.6|2012.6|42
1609766700000|2021-01-04 13:25:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2016.6|2010.6|36
1609767000000|2021-01-04 13:30:00|2020.4|2014.4|2024.1|2018.1|2024.4|2018.4|2020.1|2014.1|42
1609767300000|2021-01-04 13:35:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2022.4|2016.4|29
1609767600000|2021-01-04 13:40:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2020.6|2014.6|41
1609767900000|2021-01-04 13:45:00|2022.1|2016.1|2026.6|2020.6|2027.6|2021.6|2021.9|2015.9|43
1609768200000|2021-01-04 13:50:00|2026.9|2020.9|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|25
1609768500000|2021-01-04 13:55:00|2025.9|2019.9|2029.9|2023.9|2029.9|2023.9|2025.6|2019.6|41
1609768800000|2021-01-04 14:00:00|2030.1|2024.1|2027.1|2021.1|2030.1|2024.1|2026.4|2020.4|59
1609769100000|2021-01-04 14:05:00|2027.4|2021.4|2025.6|2019.6|2028.6|2022.6|2025.6|2019.6|34
1609769400000|2021-01-04 14:10:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|51
1609769700000|2021-01-04 14:15:00|2023.4|2017.4|2022.4|2016.4|2023.4|2017.4|2020.1|2014.1|36
1609770000000|2021-01-04 14:20:00|2022.6|2016.6|2020.6|2014.6|2022.6|2016.6|2020.1|2014.1|26
1609770300000|2021-01-04 14:25:00|2020.9|2014.9|2023.6|2017.6|2023.9|2017.9|2020.4|2014.4|36
1609770600000|2021-01-04 14:30:00|2023.4|2017.4|2019.9|2013.9|2023.9|2017.9|2018.1|2012.1|65
1609770900000|2021-01-04 14:35:00|2019.6|2013.6|2023.4|2017.4|2023.6|2017.6|2018.4|2012.4|73
1609771200000|2021-01-04 14:40:00|2023.6|2017.6|2025.6|2019.6|2025.6|2019.6|2023.6|2017.6|53
1609771500000|2021-01-04 14:45:00|2025.9|2019.9|2022.9|2016.9|2025.9|2019.9|2021.9|2015.9|33
1609771800000|2021-01-04 14:50:00|2022.6|2016.6|2020.1|2014.1|2022.9|2016.9|2019.1|2013.1|54
1609772100000|2021-01-04 14:55:00|2020.4|2014.4|2022.4|2016.4|2023.4|2017.4|2020.4|2014.4|37
1609772400000|2021-01-04 15:00:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2021.1|2015.1|43
1609772700000|2021-01-04 15:05:00|2021.9|2015.9|2020.9|2014.9|2023.4|2017.4|2020.9|2014.9|53
1609773000000|2021-01-04 15:10:00|2021.1|2015.1|2022.9|2016.9|2024.4|2018.4|2020.9|2014.9|55
1609773300000|2021-01-04 15:15:00|2022.6|2016.6|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|23
1609773600000|2021-01-04 15:20:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2017.9|2011.9|51
1609773900000|2021-01-04 15:25:00|2019.4|2013.4|2016.6|2010.6|2019.4|2013.4|2016.6|2010.6|27
1609774200000|2021-01-04 15:30:00|2016.4|2010.4|2015.1|2009.1|2016.6|2010.6|2014.4|2008.4|41
1609774500000|2021-01-04 15:35:00|2014.9|2008.9|2013.6|2007.6|2014.9|2008.9|2013.4|2007.4|32
1609774800000|2021-01-04 15:40:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2012.6|2006.6|39
1609775100000|2021-01-04 15:45:00|2013.9|2007.9|2015.6|2009.6|2017.1|2011.1|2013.1|2007.1|40
1609775400000|2021-01-04 15:50:00|2015.9|2009.9|2017.9|2011.9|2019.6|2013.6|2015.4|2009.4|67
1609775700000|2021-01-04 15:55:00|2017.6|2011.6|2020.9|2014.9|2021.6|2015.6|2016.4|2010.4|64
1609776000000|2021-01-04 16:00:00|2020.4|2014.4|2018.9|2012.9|2021.4|2015.4|2017.9|2011.9|66
1609776300000|2021-01-04 16:05:00|2019.1|2013.1|2019.1|2013.1|2020.1|2014.1|2017.4|2011.4|41
1609776600000|2021-01-04 16:10:00|2019.4|2013.4|2021.6|2015.6|2022.1|2016.1|2018.4|2012.4|54
1609776900000|2021-01-04 16:15:00|2021.9|2015.9|2027.9|2021.9|2027.9|2021.9|2021.9|2015.9|73
1609777200000|2021-01-04 16:20:00|2028.1|2022.1|2031.9|2025.9|2033.9|2027.9|2028.1|2022.1|114
1609777500000|2021-01-04 16:25:00|2031.6|2025.6|2031.9|2025.9|2032.9|2026.9|2029.9|2023.9|59
1609777800000|2021-01-04 16:30:00|2031.6|2025.6|2033.6|2027.6|2040.9|2034.9|2030.9|2024.9|286
1609778100000|2021-01-04 16:35:00|2033.4|2027.4|2032.9|2026.9|2033.6|2027.6|2030.6|2024.6|45
1609778400000|2021-01-04 16:40:00|2032.6|2026.6|2032.6|2026.6|2034.4|2028.4|2031.6|2025.6|41
1609778700000|2021-01-04 16:45:00|2032.4|2026.4|2033.1|2027.1|2034.1|2028.1|2031.4|2025.4|33
1609779000000|2021-01-04 16:50:00|2033.4|2027.4|2032.4|2026.4|2034.9|2028.9|2032.4|2026.4|24
1609779300000|2021-01-04 16:55:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2031.4|2025.4|19
1609779600000|2021-01-04 17:00:00|2032.4|2026.4|2029.9|2023.9|2032.4|2026.4|2029.9|2023.9|24
1609779900000|2021-01-04 17:05:00|2029.6|2023.6|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|12
1609780200000|2021-01-04 17:10:00|2031.4|2025.4|2031.1|2025.1|2031.9|2025.9|2031.1|2025.1|8
1609780500000|2021-01-04 17:15:00|2030.9|2024.9|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|25
1609780800000|2021-01-04 17:20:00|2030.1|2024.1|2028.4|2022.4|2030.1|2024.1|2028.4|2022.4|8
1609781100000|2021-01-04 17:25:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2027.9|2021.9|8
1609781400000|2021-01-04 17:30:00|2028.4|2022.4|2025.6|2019.6|2028.4|2022.4|2025.6|2019.6|23
1609781700000|2021-01-04 17:35:00|2025.9|2019.9|2025.6|2019.6|2026.4|2020.4|2025.1|2019.1|16
1609782000000|2021-01-04 17:40:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|12
1609782300000|2021-01-04 17:45:00|2025.9|2019.9|2028.4|2022.4|2029.9|2023.9|2025.9|2019.9|33
1609782600000|2021-01-04 17:50:00|2028.1|2022.1|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|12
1609782900000|2021-01-04 17:55:00|2029.1|2023.1|2029|2023|2029.5|2023.5|2029|2023|6
1609808400000|2021-01-05 01:00:00|2026.9|2020.9|2024.6|2018.6|2026.9|2020.9|2024.6|2018.6|54
1609808700000|2021-01-05 01:05:00|2024.1|2018.1|2026.1|2020.1|2026.1|2020.1|2024.1|2018.1|34
1609809000000|2021-01-05 01:10:00|2025.9|2019.9|2027.1|2021.1|2028.6|2022.6|2025.9|2019.9|22
1609809300000|2021-01-05 01:15:00|2026.9|2020.9|2027.4|2021.4|2027.9|2021.9|2026.9|2020.9|12
1609809600000|2021-01-05 01:20:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|4
1609809900000|2021-01-05 01:25:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|4
1609810200000|2021-01-05 01:30:00|2024.6|2018.6|2025.6|2019.6|2025.9|2019.9|2023.9|2017.9|14
1609810500000|2021-01-05 01:35:00|2025.4|2019.4|2024.4|2018.4|2025.4|2019.4|2024.1|2018.1|18
1609810800000|2021-01-05 01:40:00|2024.1|2018.1|2024.6|2018.6|2026.1|2020.1|2023.6|2017.6|31
1609811100000|2021-01-05 01:45:00|2024.4|2018.4|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|12
1609811400000|2021-01-05 01:50:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|11
1609811700000|2021-01-05 01:55:00|2025.4|2019.4|2024.6|2018.6|2025.9|2019.9|2024.6|2018.6|6
1609812000000|2021-01-05 02:00:00|2024.9|2018.9|2024.9|2018.9|2026.6|2020.6|2024.1|2018.1|28
1609812300000|2021-01-05 02:05:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|9
1609812600000|2021-01-05 02:10:00|2025.4|2019.4|2026.9|2020.9|2026.9|2020.9|2024.9|2018.9|23
1609812900000|2021-01-05 02:15:00|2026.6|2020.6|2027.6|2021.6|2027.6|2021.6|2026.6|2020.6|5
1609813200000|2021-01-05 02:20:00|2027.4|2021.4|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|6
1609813500000|2021-01-05 02:25:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1609813800000|2021-01-05 02:30:00|2029.1|2023.1|2026.1|2020.1|2029.6|2023.6|2025.4|2019.4|33
1609814100000|2021-01-05 02:35:00|2025.9|2019.9|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|18
1609814400000|2021-01-05 02:40:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.1|2018.1|27
1609814700000|2021-01-05 02:45:00|2025.6|2019.6|2027.6|2021.6|2028.1|2022.1|2025.6|2019.6|19
1609815000000|2021-01-05 02:50:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|3
1609815300000|2021-01-05 02:55:00|2028.6|2022.6|2027.6|2021.6|2028.6|2022.6|2026.6|2020.6|11
1609815600000|2021-01-05 03:00:00|2027.4|2021.4|2028.1|2022.1|2028.1|2022.1|2026.9|2020.9|13
1609815900000|2021-01-05 03:05:00|2027.9|2021.9|2028.4|2022.4|2029.1|2023.1|2027.9|2021.9|14
1609816200000|2021-01-05 03:10:00|2028.1|2022.1|2028.9|2022.9|2029.9|2023.9|2027.9|2021.9|20
1609816500000|2021-01-05 03:15:00|2029.1|2023.1|2031.1|2025.1|2031.1|2025.1|2028.6|2022.6|22
1609816800000|2021-01-05 03:20:00|2031.4|2025.4|2031.4|2025.4|2032.6|2026.6|2030.9|2024.9|16
1609817100000|2021-01-05 03:25:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|7
1609817400000|2021-01-05 03:30:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|4
1609817700000|2021-01-05 03:35:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2030.6|2024.6|3
1609818000000|2021-01-05 03:40:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|3
1609818300000|2021-01-05 03:45:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|4
1609818600000|2021-01-05 03:50:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1609819200000|2021-01-05 04:00:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1609819500000|2021-01-05 04:05:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.4|2022.4|5
1609819800000|2021-01-05 04:10:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1609820400000|2021-01-05 04:20:00|2028.1|2022.1|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|6
1609820700000|2021-01-05 04:25:00|2027.4|2021.4|2026.4|2020.4|2027.4|2021.4|2026.4|2020.4|3
1609821000000|2021-01-05 04:30:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|3
1609821300000|2021-01-05 04:35:00|2027.6|2021.6|2026.9|2020.9|2027.6|2021.6|2026.9|2020.9|4
1609821600000|2021-01-05 04:40:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1609822200000|2021-01-05 04:50:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1609822800000|2021-01-05 05:00:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|2
1609823100000|2021-01-05 05:05:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1609823400000|2021-01-05 05:10:00|2026.9|2020.9|2027.6|2021.6|2027.6|2021.6|2026.9|2020.9|8
1609823700000|2021-01-05 05:15:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1609824000000|2021-01-05 05:20:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1609824600000|2021-01-05 05:30:00|2027.4|2021.4|2029.6|2023.6|2029.9|2023.9|2026.9|2020.9|15
1609824900000|2021-01-05 05:35:00|2028.9|2022.9|2028.4|2022.4|2029.1|2023.1|2027.4|2021.4|29
1609825200000|2021-01-05 05:40:00|2028.6|2022.6|2027.1|2021.1|2028.6|2022.6|2026.6|2020.6|18
1609825500000|2021-01-05 05:45:00|2026.9|2020.9|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|13
1609825800000|2021-01-05 05:50:00|2027.4|2021.4|2027.4|2021.4|2028.4|2022.4|2027.1|2021.1|11
1609826100000|2021-01-05 05:55:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.6|2020.6|16
1609826400000|2021-01-05 06:00:00|2026.9|2020.9|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|22
1609826700000|2021-01-05 06:05:00|2027.1|2021.1|2026.4|2020.4|2028.1|2022.1|2026.1|2020.1|28
1609827000000|2021-01-05 06:10:00|2026.1|2020.1|2024.1|2018.1|2026.1|2020.1|2023.9|2017.9|24
1609827300000|2021-01-05 06:15:00|2023.9|2017.9|2025.4|2019.4|2025.9|2019.9|2023.9|2017.9|20
1609827600000|2021-01-05 06:20:00|2025.6|2019.6|2025.1|2019.1|2026.4|2020.4|2025.1|2019.1|15
1609827900000|2021-01-05 06:25:00|2024.9|2018.9|2025.1|2019.1|2026.6|2020.6|2024.1|2018.1|39
1609828200000|2021-01-05 06:30:00|2024.9|2018.9|2027.1|2021.1|2027.1|2021.1|2024.6|2018.6|18
1609828500000|2021-01-05 06:35:00|2026.6|2020.6|2028.9|2022.9|2028.9|2022.9|2026.6|2020.6|16
1609828800000|2021-01-05 06:40:00|2029.1|2023.1|2031.4|2025.4|2031.4|2025.4|2029.1|2023.1|35
1609829100000|2021-01-05 06:45:00|2031.1|2025.1|2031.1|2025.1|2032.6|2026.6|2031.1|2025.1|46
1609829400000|2021-01-05 06:50:00|2030.9|2024.9|2033.1|2027.1|2033.9|2027.9|2030.1|2024.1|74
1609829700000|2021-01-05 06:55:00|2032.9|2026.9|2032.6|2026.6|2033.4|2027.4|2031.9|2025.9|33
1609830000000|2021-01-05 07:00:00|2032.4|2026.4|2029.1|2023.1|2032.4|2026.4|2028.9|2022.9|21
1609830300000|2021-01-05 07:05:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2028.6|2022.6|12
1609830600000|2021-01-05 07:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|3
1609830900000|2021-01-05 07:15:00|2029.1|2023.1|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|3
1609831200000|2021-01-05 07:20:00|2028.9|2022.9|2031.4|2025.4|2031.4|2025.4|2028.9|2022.9|9
1609831500000|2021-01-05 07:25:00|2032.1|2026.1|2036.1|2030.1|2036.9|2030.9|2031.9|2025.9|29
1609831800000|2021-01-05 07:30:00|2035.9|2029.9|2037.4|2031.4|2038.4|2032.4|2035.9|2029.9|22
1609832100000|2021-01-05 07:35:00|2037.1|2031.1|2036.9|2030.9|2037.4|2031.4|2036.6|2030.6|15
1609832400000|2021-01-05 07:40:00|2036.6|2030.6|2036.4|2030.4|2036.9|2030.9|2036.4|2030.4|8
1609832700000|2021-01-05 07:45:00|2036.1|2030.1|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|13
1609833000000|2021-01-05 07:50:00|2036.4|2030.4|2034.4|2028.4|2036.9|2030.9|2032.9|2026.9|20
1609833300000|2021-01-05 07:55:00|2034.6|2028.6|2033.4|2027.4|2034.9|2028.9|2032.6|2026.6|30
1609833600000|2021-01-05 08:00:00|2033.1|2027.1|2034.9|2028.9|2036.1|2030.1|2033.1|2027.1|43
1609833900000|2021-01-05 08:05:00|2034.6|2028.6|2029.6|2023.6|2034.6|2028.6|2028.6|2022.6|69
1609834200000|2021-01-05 08:10:00|2029.9|2023.9|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|26
1609834500000|2021-01-05 08:15:00|2030.4|2024.4|2034.1|2028.1|2034.1|2028.1|2030.1|2024.1|28
1609834800000|2021-01-05 08:20:00|2033.9|2027.9|2032.6|2026.6|2033.9|2027.9|2032.1|2026.1|31
1609835100000|2021-01-05 08:25:00|2033.1|2027.1|2032.1|2026.1|2033.6|2027.6|2032.1|2026.1|8
1609835400000|2021-01-05 08:30:00|2032.4|2026.4|2031.6|2025.6|2033.1|2027.1|2031.4|2025.4|11
1609835700000|2021-01-05 08:35:00|2031.4|2025.4|2029.6|2023.6|2031.4|2025.4|2029.6|2023.6|10
1609836000000|2021-01-05 08:40:00|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|6
1609836300000|2021-01-05 08:45:00|2029.4|2023.4|2024.9|2018.9|2029.4|2023.4|2023.6|2017.6|37
1609836600000|2021-01-05 08:50:00|2024.6|2018.6|2027.4|2021.4|2027.6|2021.6|2024.4|2018.4|17
1609836900000|2021-01-05 08:55:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|12
1609837200000|2021-01-05 09:00:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.1|2020.1|14
1609837500000|2021-01-05 09:05:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|8
1609837800000|2021-01-05 09:10:00|2027.6|2021.6|2027.9|2021.9|2029.4|2023.4|2026.1|2020.1|24
1609838100000|2021-01-05 09:15:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2026.6|2020.6|9
1609838400000|2021-01-05 09:20:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|6
1609838700000|2021-01-05 09:25:00|2028.9|2022.9|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|19
1609839000000|2021-01-05 09:30:00|2031.1|2025.1|2032.4|2026.4|2032.4|2026.4|2030.6|2024.6|10
1609839300000|2021-01-05 09:35:00|2032.1|2026.1|2030.6|2024.6|2032.9|2026.9|2030.6|2024.6|24
1609839600000|2021-01-05 09:40:00|2030.9|2024.9|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|11
1609839900000|2021-01-05 09:45:00|2031.1|2025.1|2030.1|2024.1|2031.4|2025.4|2030.1|2024.1|14
1609840200000|2021-01-05 09:50:00|2030.4|2024.4|2032.1|2026.1|2032.1|2026.1|2030.1|2024.1|14
1609840500000|2021-01-05 09:55:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|6
1609840800000|2021-01-05 10:00:00|2032.4|2026.4|2032.4|2026.4|2033.1|2027.1|2031.6|2025.6|14
1609841100000|2021-01-05 10:05:00|2032.6|2026.6|2032.9|2026.9|2033.4|2027.4|2032.4|2026.4|9
1609841400000|2021-01-05 10:10:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.4|2025.4|13
1609842000000|2021-01-05 10:20:00|2033.4|2027.4|2034.1|2028.1|2035.1|2029.1|2033.4|2027.4|12
1609842300000|2021-01-05 10:25:00|2034.4|2028.4|2032.6|2026.6|2034.4|2028.4|2032.6|2026.6|20
1609842600000|2021-01-05 10:30:00|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.1|2025.1|8
1609842900000|2021-01-05 10:35:00|2032.6|2026.6|2033.9|2027.9|2033.9|2027.9|2032.6|2026.6|7
1609843200000|2021-01-05 10:40:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|9
1609843500000|2021-01-05 10:45:00|2034.1|2028.1|2032.9|2026.9|2034.9|2028.9|2032.6|2026.6|12
1609843800000|2021-01-05 10:50:00|2032.6|2026.6|2032.6|2026.6|2033.1|2027.1|2031.1|2025.1|18
1609844100000|2021-01-05 10:55:00|2032.9|2026.9|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|9
1609844400000|2021-01-05 11:00:00|2033.6|2027.6|2034.9|2028.9|2034.9|2028.9|2033.6|2027.6|10
1609844700000|2021-01-05 11:05:00|2035.1|2029.1|2035.6|2029.6|2035.9|2029.9|2035.1|2029.1|7
1609845000000|2021-01-05 11:10:00|2035.9|2029.9|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|13
1609845300000|2021-01-05 11:15:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2034.9|2028.9|5
1609845600000|2021-01-05 11:20:00|2035.9|2029.9|2035.6|2029.6|2036.1|2030.1|2035.1|2029.1|7
1609845900000|2021-01-05 11:25:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1609846200000|2021-01-05 11:30:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|4
1609846500000|2021-01-05 11:35:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|13
1609846800000|2021-01-05 11:40:00|2033.4|2027.4|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|5
1609847100000|2021-01-05 11:45:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|6
1609847400000|2021-01-05 11:50:00|2033.9|2027.9|2036.4|2030.4|2036.4|2030.4|2033.9|2027.9|14
1609847700000|2021-01-05 11:55:00|2036.1|2030.1|2035.1|2029.1|2036.1|2030.1|2034.9|2028.9|9
1609848000000|2021-01-05 12:00:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2035.4|2029.4|3
1609848300000|2021-01-05 12:05:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2035.6|2029.6|10
1609848600000|2021-01-05 12:10:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2034.1|2028.1|6
1609848900000|2021-01-05 12:15:00|2034.1|2028.1|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|17
1609849200000|2021-01-05 12:20:00|2032.9|2026.9|2032.6|2026.6|2032.9|2026.9|2031.9|2025.9|13
1609849500000|2021-01-05 12:25:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.1|2026.1|5
1609849800000|2021-01-05 12:30:00|2032.6|2026.6|2034.4|2028.4|2034.4|2028.4|2032.6|2026.6|18
1609850100000|2021-01-05 12:35:00|2034.1|2028.1|2034.4|2028.4|2035.4|2029.4|2033.6|2027.6|21
1609850400000|2021-01-05 12:40:00|2034.1|2028.1|2033.4|2027.4|2034.1|2028.1|2033.1|2027.1|8
1609850700000|2021-01-05 12:45:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|15
1609851000000|2021-01-05 12:50:00|2034.6|2028.6|2035.9|2029.9|2036.6|2030.6|2033.6|2027.6|26
1609851300000|2021-01-05 12:55:00|2035.6|2029.6|2034.4|2028.4|2037.9|2031.9|2033.4|2027.4|74
1609851600000|2021-01-05 13:00:00|2034.6|2028.6|2036.9|2030.9|2037.6|2031.6|2034.6|2028.6|65
1609851900000|2021-01-05 13:05:00|2036.6|2030.6|2038.1|2032.1|2038.9|2032.9|2034.4|2028.4|45
1609852200000|2021-01-05 13:10:00|2037.9|2031.9|2036.4|2030.4|2037.9|2031.9|2035.1|2029.1|52
1609852500000|2021-01-05 13:15:00|2036.6|2030.6|2035.6|2029.6|2037.1|2031.1|2034.6|2028.6|30
1609852800000|2021-01-05 13:20:00|2035.1|2029.1|2037.6|2031.6|2037.6|2031.6|2035.1|2029.1|22
1609853100000|2021-01-05 13:25:00|2037.4|2031.4|2037.6|2031.6|2038.1|2032.1|2036.9|2030.9|21
1609853400000|2021-01-05 13:30:00|2037.4|2031.4|2037.1|2031.1|2037.9|2031.9|2036.4|2030.4|23
1609853700000|2021-01-05 13:35:00|2036.9|2030.9|2038.4|2032.4|2038.4|2032.4|2036.4|2030.4|21
1609854000000|2021-01-05 13:40:00|2038.1|2032.1|2038.1|2032.1|2038.4|2032.4|2036.4|2030.4|26
1609854300000|2021-01-05 13:45:00|2038.4|2032.4|2038.9|2032.9|2039.1|2033.1|2038.4|2032.4|17
1609854600000|2021-01-05 13:50:00|2038.4|2032.4|2040.4|2034.4|2040.4|2034.4|2038.4|2032.4|18
1609854900000|2021-01-05 13:55:00|2040.1|2034.1|2035.6|2029.6|2040.1|2034.1|2035.6|2029.6|41
1609855200000|2021-01-05 14:00:00|2035.4|2029.4|2034.9|2028.9|2036.1|2030.1|2034.9|2028.9|47
1609855500000|2021-01-05 14:05:00|2035.1|2029.1|2035.9|2029.9|2035.9|2029.9|2033.6|2027.6|17
1609855800000|2021-01-05 14:10:00|2036.1|2030.1|2037.9|2031.9|2037.9|2031.9|2035.6|2029.6|15
1609856100000|2021-01-05 14:15:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2035.9|2029.9|18
1609856400000|2021-01-05 14:20:00|2037.6|2031.6|2036.1|2030.1|2037.6|2031.6|2035.6|2029.6|22
1609856700000|2021-01-05 14:25:00|2035.9|2029.9|2033.6|2027.6|2036.1|2030.1|2033.6|2027.6|66
1609857000000|2021-01-05 14:30:00|2033.9|2027.9|2034.4|2028.4|2034.9|2028.9|2033.1|2027.1|42
1609857300000|2021-01-05 14:35:00|2034.6|2028.6|2033.1|2027.1|2034.9|2028.9|2030.1|2024.1|66
1609857600000|2021-01-05 14:40:00|2032.9|2026.9|2033.9|2027.9|2033.9|2027.9|2030.6|2024.6|25
1609857900000|2021-01-05 14:45:00|2033.6|2027.6|2031.4|2025.4|2033.6|2027.6|2031.4|2025.4|12
1609858200000|2021-01-05 14:50:00|2031.1|2025.1|2032.1|2026.1|2032.4|2026.4|2030.4|2024.4|25
1609858500000|2021-01-05 14:55:00|2032.4|2026.4|2031.9|2025.9|2032.4|2026.4|2030.1|2024.1|20
1609858800000|2021-01-05 15:00:00|2031.6|2025.6|2031.4|2025.4|2032.1|2026.1|2028.9|2022.9|35
1609859100000|2021-01-05 15:05:00|2031.6|2025.6|2030.4|2024.4|2032.9|2026.9|2029.4|2023.4|49
1609859400000|2021-01-05 15:10:00|2030.9|2024.9|2031.9|2025.9|2032.6|2026.6|2030.6|2024.6|11
1609859700000|2021-01-05 15:15:00|2031.6|2025.6|2028.9|2022.9|2031.9|2025.9|2028.9|2022.9|24
1609860000000|2021-01-05 15:20:00|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2028.9|2022.9|23
1609860300000|2021-01-05 15:25:00|2029.6|2023.6|2032.9|2026.9|2032.9|2026.9|2029.6|2023.6|13
1609860600000|2021-01-05 15:30:00|2032.4|2026.4|2030.9|2024.9|2032.6|2026.6|2028.9|2022.9|34
1609860900000|2021-01-05 15:35:00|2031.1|2025.1|2033.9|2027.9|2034.4|2028.4|2030.4|2024.4|19
1609861200000|2021-01-05 15:40:00|2034.1|2028.1|2040.4|2034.4|2040.4|2034.4|2034.1|2028.1|40
1609861500000|2021-01-05 15:45:00|2040.9|2034.9|2038.6|2032.6|2041.6|2035.6|2037.9|2031.9|37
1609861800000|2021-01-05 15:50:00|2038.9|2032.9|2040.4|2034.4|2042.1|2036.1|2038.9|2032.9|42
1609862100000|2021-01-05 15:55:00|2040.1|2034.1|2039.9|2033.9|2040.6|2034.6|2037.9|2031.9|40
1609862400000|2021-01-05 16:00:00|2040.1|2034.1|2038.6|2032.6|2040.6|2034.6|2037.9|2031.9|41
1609862700000|2021-01-05 16:05:00|2038.9|2032.9|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|34
1609863000000|2021-01-05 16:10:00|2040.4|2034.4|2042.6|2036.6|2042.9|2036.9|2040.4|2034.4|27
1609863300000|2021-01-05 16:15:00|2042.4|2036.4|2044.6|2038.6|2045.6|2039.6|2040.9|2034.9|31
1609863600000|2021-01-05 16:20:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2041.4|2035.4|46
1609863900000|2021-01-05 16:25:00|2043.6|2037.6|2043.6|2037.6|2044.1|2038.1|2042.9|2036.9|35
1609864200000|2021-01-05 16:30:00|2043.9|2037.9|2045.1|2039.1|2046.4|2040.4|2040.1|2034.1|166
1609864500000|2021-01-05 16:35:00|2044.9|2038.9|2045.1|2039.1|2045.6|2039.6|2042.4|2036.4|49
1609864800000|2021-01-05 16:40:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|19
1609865100000|2021-01-05 16:45:00|2046.4|2040.4|2048.6|2042.6|2048.6|2042.6|2045.9|2039.9|39
1609865400000|2021-01-05 16:50:00|2048.4|2042.4|2050.6|2044.6|2050.9|2044.9|2047.6|2041.6|43
1609865700000|2021-01-05 16:55:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|17
1609866000000|2021-01-05 17:00:00|2049.1|2043.1|2050.9|2044.9|2051.6|2045.6|2049.1|2043.1|25
1609866300000|2021-01-05 17:05:00|2051.1|2045.1|2052.1|2046.1|2052.1|2046.1|2050.9|2044.9|12
1609866600000|2021-01-05 17:10:00|2052.6|2046.6|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|10
1609866900000|2021-01-05 17:15:00|2051.6|2045.6|2048.1|2042.1|2051.6|2045.6|2047.9|2041.9|19
1609867200000|2021-01-05 17:20:00|2048.6|2042.6|2050.6|2044.6|2050.6|2044.6|2048.1|2042.1|10
1609867500000|2021-01-05 17:25:00|2051.1|2045.1|2052.6|2046.6|2052.9|2046.9|2051.1|2045.1|11
1609867800000|2021-01-05 17:30:00|2052.9|2046.9|2051.6|2045.6|2053.1|2047.1|2050.4|2044.4|16
1609868100000|2021-01-05 17:35:00|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2049.1|2043.1|16
1609868400000|2021-01-05 17:40:00|2050.6|2044.6|2051.1|2045.1|2052.6|2046.6|2050.6|2044.6|6
1609868700000|2021-01-05 17:45:00|2050.9|2044.9|2052.9|2046.9|2052.9|2046.9|2050.9|2044.9|11
1609869000000|2021-01-05 17:50:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2050.9|2044.9|9
1609869300000|2021-01-05 17:55:00|2051.3|2045.3|2049.9|2043.9|2051.3|2045.3|2049.9|2043.9|12
1609894800000|2021-01-06 01:00:00|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|11
1609895100000|2021-01-06 01:05:00|2047.4|2041.4|2049.4|2043.4|2049.4|2043.4|2046.9|2040.9|23
1609895400000|2021-01-06 01:10:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|9
1609895700000|2021-01-06 01:15:00|2049.9|2043.9|2053.4|2047.4|2054.1|2048.1|2049.9|2043.9|32
1609896000000|2021-01-06 01:20:00|2053.6|2047.6|2051.4|2045.4|2054.6|2048.6|2051.4|2045.4|45
1609896300000|2021-01-06 01:25:00|2051.6|2045.6|2048.1|2042.1|2051.9|2045.9|2048.1|2042.1|35
1609896600000|2021-01-06 01:30:00|2047.9|2041.9|2047.6|2041.6|2050.1|2044.1|2047.4|2041.4|57
1609896900000|2021-01-06 01:35:00|2047.9|2041.9|2047.4|2041.4|2048.9|2042.9|2046.1|2040.1|63
1609897200000|2021-01-06 01:40:00|2047.1|2041.1|2048.1|2042.1|2048.4|2042.4|2046.4|2040.4|13
1609897500000|2021-01-06 01:45:00|2047.9|2041.9|2048.9|2042.9|2050.4|2044.4|2047.4|2041.4|27
1609897800000|2021-01-06 01:50:00|2048.6|2042.6|2049.4|2043.4|2049.9|2043.9|2047.9|2041.9|32
1609898100000|2021-01-06 01:55:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2048.6|2042.6|20
1609898400000|2021-01-06 02:00:00|2049.4|2043.4|2051.4|2045.4|2052.4|2046.4|2049.1|2043.1|28
1609898700000|2021-01-06 02:05:00|2051.1|2045.1|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|11
1609899000000|2021-01-06 02:10:00|2051.6|2045.6|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|11
1609899300000|2021-01-06 02:15:00|2051.6|2045.6|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|10
1609899600000|2021-01-06 02:20:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|2
1609899900000|2021-01-06 02:25:00|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2050.9|2044.9|6
1609900200000|2021-01-06 02:30:00|2051.6|2045.6|2051.9|2045.9|2052.6|2046.6|2051.6|2045.6|12
1609900500000|2021-01-06 02:35:00|2052.1|2046.1|2052.6|2046.6|2052.9|2046.9|2052.1|2046.1|5
1609900800000|2021-01-06 02:40:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|5
1609901100000|2021-01-06 02:45:00|2053.1|2047.1|2051.6|2045.6|2053.6|2047.6|2051.4|2045.4|26
1609901400000|2021-01-06 02:50:00|2051.4|2045.4|2048.9|2042.9|2051.4|2045.4|2048.6|2042.6|23
1609901700000|2021-01-06 02:55:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2046.9|2040.9|42
1609902000000|2021-01-06 03:00:00|2047.9|2041.9|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|12
1609902300000|2021-01-06 03:05:00|2049.4|2043.4|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|4
1609902600000|2021-01-06 03:10:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.1|2042.1|6
1609902900000|2021-01-06 03:15:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|9
1609903200000|2021-01-06 03:20:00|2048.6|2042.6|2047.4|2041.4|2048.9|2042.9|2047.4|2041.4|27
1609903500000|2021-01-06 03:25:00|2047.1|2041.1|2047.9|2041.9|2048.1|2042.1|2047.1|2041.1|12
1609903800000|2021-01-06 03:30:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|10
1609905600000|2021-01-06 04:00:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|3
1609905900000|2021-01-06 04:05:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1609906500000|2021-01-06 04:15:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1609906800000|2021-01-06 04:20:00|2047.4|2041.4|2047.9|2041.9|2047.9|2041.9|2047.4|2041.4|6
1609907100000|2021-01-06 04:25:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1609907700000|2021-01-06 04:35:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1609908000000|2021-01-06 04:40:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|5
1609908300000|2021-01-06 04:45:00|2045.9|2039.9|2045.6|2039.6|2046.1|2040.1|2045.6|2039.6|4
1609908600000|2021-01-06 04:50:00|2045.9|2039.9|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|2
1609908900000|2021-01-06 04:55:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|3
1609909200000|2021-01-06 05:00:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.1|2040.1|6
1609909500000|2021-01-06 05:05:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1609909800000|2021-01-06 05:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1609910100000|2021-01-06 05:15:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.9|2040.9|3
1609910400000|2021-01-06 05:20:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1609910700000|2021-01-06 05:25:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1609911000000|2021-01-06 05:30:00|2047.1|2041.1|2046.6|2040.6|2047.4|2041.4|2045.6|2039.6|15
1609911300000|2021-01-06 05:35:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|9
1609911600000|2021-01-06 05:40:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|7
1609911900000|2021-01-06 05:45:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2045.9|2039.9|6
1609912200000|2021-01-06 05:50:00|2045.9|2039.9|2046.4|2040.4|2046.6|2040.6|2045.6|2039.6|13
1609912500000|2021-01-06 05:55:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|5
1609912800000|2021-01-06 06:00:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.1|2040.1|13
1609913100000|2021-01-06 06:05:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|5
1609913400000|2021-01-06 06:10:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2047.1|2041.1|21
1609913700000|2021-01-06 06:15:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1609914000000|2021-01-06 06:20:00|2049.1|2043.1|2050.1|2044.1|2051.6|2045.6|2048.1|2042.1|35
1609914300000|2021-01-06 06:25:00|2049.6|2043.6|2052.1|2046.1|2052.6|2046.6|2049.4|2043.4|24
1609914600000|2021-01-06 06:30:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|6
1609914900000|2021-01-06 06:35:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|15
1609915200000|2021-01-06 06:40:00|2052.1|2046.1|2051.9|2045.9|2053.1|2047.1|2051.9|2045.9|13
1609915500000|2021-01-06 06:45:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|25
1609915800000|2021-01-06 06:50:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|15
1609916100000|2021-01-06 06:55:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|23
1609916400000|2021-01-06 07:00:00|2053.4|2047.4|2053.9|2047.9|2054.4|2048.4|2053.4|2047.4|9
1609916700000|2021-01-06 07:05:00|2053.6|2047.6|2054.4|2048.4|2054.6|2048.6|2053.6|2047.6|6
1609917000000|2021-01-06 07:10:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|15
1609917300000|2021-01-06 07:15:00|2053.9|2047.9|2057.6|2051.6|2058.6|2052.6|2053.9|2047.9|18
1609917600000|2021-01-06 07:20:00|2057.9|2051.9|2054.6|2048.6|2058.4|2052.4|2054.6|2048.6|21
1609917900000|2021-01-06 07:25:00|2054.9|2048.9|2054.6|2048.6|2055.6|2049.6|2054.1|2048.1|19
1609918200000|2021-01-06 07:30:00|2054.9|2048.9|2054.1|2048.1|2054.9|2048.9|2054.1|2048.1|4
1609918500000|2021-01-06 07:35:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2052.9|2046.9|7
1609918800000|2021-01-06 07:40:00|2054.6|2048.6|2056.1|2050.1|2057.9|2051.9|2054.6|2048.6|35
1609919100000|2021-01-06 07:45:00|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2055.1|2049.1|6
1609919400000|2021-01-06 07:50:00|2055.4|2049.4|2056.4|2050.4|2057.4|2051.4|2055.4|2049.4|16
1609919700000|2021-01-06 07:55:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|7
1609920000000|2021-01-06 08:00:00|2056.4|2050.4|2056.4|2050.4|2057.6|2051.6|2056.1|2050.1|30
1609920300000|2021-01-06 08:05:00|2056.6|2050.6|2055.9|2049.9|2058.1|2052.1|2055.9|2049.9|27
1609920600000|2021-01-06 08:10:00|2056.1|2050.1|2057.4|2051.4|2057.9|2051.9|2055.6|2049.6|24
1609920900000|2021-01-06 08:15:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2056.6|2050.6|40
1609921200000|2021-01-06 08:20:00|2057.6|2051.6|2058.4|2052.4|2058.4|2052.4|2057.6|2051.6|28
1609921500000|2021-01-06 08:25:00|2058.6|2052.6|2061.9|2055.9|2063.1|2057.1|2058.6|2052.6|47
1609921800000|2021-01-06 08:30:00|2062.1|2056.1|2061.4|2055.4|2062.6|2056.6|2059.9|2053.9|28
1609922100000|2021-01-06 08:35:00|2061.6|2055.6|2060.1|2054.1|2061.9|2055.9|2057.6|2051.6|52
1609922400000|2021-01-06 08:40:00|2060.4|2054.4|2059.1|2053.1|2061.6|2055.6|2058.9|2052.9|29
1609922700000|2021-01-06 08:45:00|2059.4|2053.4|2062.6|2056.6|2062.9|2056.9|2059.4|2053.4|32
1609923000000|2021-01-06 08:50:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2060.6|2054.6|45
1609923300000|2021-01-06 08:55:00|2063.6|2057.6|2065.4|2059.4|2065.6|2059.6|2061.6|2055.6|53
1609923600000|2021-01-06 09:00:00|2065.6|2059.6|2067.4|2061.4|2068.1|2062.1|2064.1|2058.1|46
1609923900000|2021-01-06 09:05:00|2067.6|2061.6|2065.9|2059.9|2069.1|2063.1|2065.6|2059.6|68
1609924200000|2021-01-06 09:10:00|2065.6|2059.6|2068.9|2062.9|2068.9|2062.9|2065.4|2059.4|29
1609924500000|2021-01-06 09:15:00|2069.1|2063.1|2067.9|2061.9|2069.4|2063.4|2067.4|2061.4|51
1609924800000|2021-01-06 09:20:00|2068.1|2062.1|2067.4|2061.4|2068.4|2062.4|2066.9|2060.9|25
1609925100000|2021-01-06 09:25:00|2067.1|2061.1|2069.6|2063.6|2069.6|2063.6|2067.1|2061.1|10
1609925400000|2021-01-06 09:30:00|2069.9|2063.9|2069.6|2063.6|2070.4|2064.4|2068.9|2062.9|36
1609925700000|2021-01-06 09:35:00|2069.9|2063.9|2070.6|2064.6|2070.6|2064.6|2069.9|2063.9|14
1609926000000|2021-01-06 09:40:00|2070.4|2064.4|2072.4|2066.4|2072.6|2066.6|2070.4|2064.4|24
1609926300000|2021-01-06 09:45:00|2072.1|2066.1|2074.1|2068.1|2074.6|2068.6|2072.1|2066.1|37
1609926600000|2021-01-06 09:50:00|2074.4|2068.4|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|23
1609926900000|2021-01-06 09:55:00|2073.9|2067.9|2076.9|2070.9|2076.9|2070.9|2073.9|2067.9|25
1609927200000|2021-01-06 10:00:00|2076.6|2070.6|2073.4|2067.4|2076.9|2070.9|2073.4|2067.4|30
1609927500000|2021-01-06 10:05:00|2073.1|2067.1|2075.4|2069.4|2076.1|2070.1|2073.1|2067.1|23
1609927800000|2021-01-06 10:10:00|2075.6|2069.6|2075.9|2069.9|2077.6|2071.6|2075.1|2069.1|23
1609928100000|2021-01-06 10:15:00|2075.4|2069.4|2074.9|2068.9|2075.6|2069.6|2073.9|2067.9|16
1609928400000|2021-01-06 10:20:00|2074.6|2068.6|2074.9|2068.9|2074.9|2068.9|2074.1|2068.1|14
1609928700000|2021-01-06 10:25:00|2074.6|2068.6|2074.6|2068.6|2075.1|2069.1|2074.4|2068.4|14
1609929000000|2021-01-06 10:30:00|2074.9|2068.9|2077.4|2071.4|2077.4|2071.4|2074.9|2068.9|18
1609929300000|2021-01-06 10:35:00|2077.6|2071.6|2077.1|2071.1|2077.9|2071.9|2077.1|2071.1|7
1609929600000|2021-01-06 10:40:00|2077.4|2071.4|2076.4|2070.4|2077.4|2071.4|2076.4|2070.4|16
1609929900000|2021-01-06 10:45:00|2076.6|2070.6|2076.9|2070.9|2077.1|2071.1|2076.4|2070.4|10
1609930200000|2021-01-06 10:50:00|2076.6|2070.6|2071.6|2065.6|2076.6|2070.6|2071.6|2065.6|26
1609930500000|2021-01-06 10:55:00|2071.4|2065.4|2071.4|2065.4|2071.9|2065.9|2069.9|2063.9|51
1609930800000|2021-01-06 11:00:00|2071.1|2065.1|2071.9|2065.9|2072.1|2066.1|2070.6|2064.6|25
1609931100000|2021-01-06 11:05:00|2071.6|2065.6|2072.9|2066.9|2072.9|2066.9|2071.1|2065.1|25
1609931400000|2021-01-06 11:10:00|2073.1|2067.1|2074.4|2068.4|2075.6|2069.6|2071.4|2065.4|60
1609931700000|2021-01-06 11:15:00|2074.6|2068.6|2072.4|2066.4|2074.9|2068.9|2072.4|2066.4|38
1609932000000|2021-01-06 11:20:00|2072.6|2066.6|2071.4|2065.4|2072.6|2066.6|2070.6|2064.6|29
1609932300000|2021-01-06 11:25:00|2071.1|2065.1|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|28
1609932600000|2021-01-06 11:30:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|8
1609932900000|2021-01-06 11:35:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|10
1609933200000|2021-01-06 11:40:00|2070.1|2064.1|2068.6|2062.6|2070.4|2064.4|2068.6|2062.6|38
1609933500000|2021-01-06 11:45:00|2067.4|2061.4|2067.9|2061.9|2068.1|2062.1|2066.9|2060.9|20
1609933800000|2021-01-06 11:50:00|2068.1|2062.1|2067.6|2061.6|2068.4|2062.4|2067.1|2061.1|29
1609934100000|2021-01-06 11:55:00|2067.9|2061.9|2068.9|2062.9|2068.9|2062.9|2067.9|2061.9|13
1609934400000|2021-01-06 12:00:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2068.6|2062.6|58
1609934700000|2021-01-06 12:05:00|2071.6|2065.6|2073.6|2067.6|2073.6|2067.6|2070.9|2064.9|48
1609935000000|2021-01-06 12:10:00|2073.9|2067.9|2074.6|2068.6|2075.1|2069.1|2073.9|2067.9|26
1609935300000|2021-01-06 12:15:00|2074.4|2068.4|2073.6|2067.6|2074.9|2068.9|2073.6|2067.6|23
1609935600000|2021-01-06 12:20:00|2073.9|2067.9|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|30
1609935900000|2021-01-06 12:25:00|2073.4|2067.4|2071.4|2065.4|2073.6|2067.6|2071.4|2065.4|32
1609936200000|2021-01-06 12:30:00|2071.6|2065.6|2070.9|2064.9|2072.6|2066.6|2070.9|2064.9|21
1609936500000|2021-01-06 12:35:00|2071.1|2065.1|2072.6|2066.6|2072.6|2066.6|2071.1|2065.1|27
1609936800000|2021-01-06 12:40:00|2072.4|2066.4|2070.4|2064.4|2072.6|2066.6|2069.6|2063.6|30
1609937100000|2021-01-06 12:45:00|2070.6|2064.6|2069.9|2063.9|2071.4|2065.4|2069.4|2063.4|38
1609937400000|2021-01-06 12:50:00|2069.6|2063.6|2068.9|2062.9|2069.9|2063.9|2068.4|2062.4|40
1609937700000|2021-01-06 12:55:00|2069.1|2063.1|2070.6|2064.6|2071.6|2065.6|2069.1|2063.1|66
1609938000000|2021-01-06 13:00:00|2070.9|2064.9|2069.4|2063.4|2071.1|2065.1|2068.1|2062.1|99
1609938300000|2021-01-06 13:05:00|2069.1|2063.1|2066.4|2060.4|2069.1|2063.1|2065.1|2059.1|77
1609938600000|2021-01-06 13:10:00|2066.6|2060.6|2067.1|2061.1|2067.9|2061.9|2066.4|2060.4|39
1609938900000|2021-01-06 13:15:00|2067.4|2061.4|2062.9|2056.9|2067.9|2061.9|2062.1|2056.1|67
1609939200000|2021-01-06 13:20:00|2063.1|2057.1|2062.4|2056.4|2063.6|2057.6|2060.4|2054.4|53
1609939500000|2021-01-06 13:25:00|2062.9|2056.9|2061.9|2055.9|2063.4|2057.4|2061.4|2055.4|37
1609939800000|2021-01-06 13:30:00|2062.1|2056.1|2058.6|2052.6|2062.4|2056.4|2058.1|2052.1|26
1609940100000|2021-01-06 13:35:00|2058.4|2052.4|2060.1|2054.1|2060.9|2054.9|2058.4|2052.4|50
1609940400000|2021-01-06 13:40:00|2059.9|2053.9|2058.9|2052.9|2061.4|2055.4|2057.9|2051.9|42
1609940700000|2021-01-06 13:45:00|2058.1|2052.1|2055.9|2049.9|2059.4|2053.4|2055.1|2049.1|45
1609941000000|2021-01-06 13:50:00|2056.4|2050.4|2049.9|2043.9|2056.6|2050.6|2049.9|2043.9|74
1609941300000|2021-01-06 13:55:00|2050.1|2044.1|2046.9|2040.9|2050.1|2044.1|2045.1|2039.1|93
1609941600000|2021-01-06 14:00:00|2046.6|2040.6|2047.8|2041.8|2049.3|2043.3|2045.5|2039.5|87
1609941900000|2021-01-06 14:05:00|2048|2042|2050.3|2044.3|2050.8|2044.8|2047.3|2041.3|61
1609942200000|2021-01-06 14:10:00|2050|2044|2050|2044|2052.5|2046.5|2049.5|2043.5|61
1609942500000|2021-01-06 14:15:00|2049.8|2043.8|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|28
1609942800000|2021-01-06 14:20:00|2048.6|2042.6|2047.6|2041.6|2049.1|2043.1|2047.4|2041.4|46
1609943100000|2021-01-06 14:25:00|2047.4|2041.4|2046.4|2040.4|2047.9|2041.9|2045.6|2039.6|22
1609943400000|2021-01-06 14:30:00|2046.6|2040.6|2045.6|2039.6|2047.9|2041.9|2045.1|2039.1|100
1609943700000|2021-01-06 14:35:00|2045.4|2039.4|2051.1|2045.1|2051.6|2045.6|2044.9|2038.9|107
1609944000000|2021-01-06 14:40:00|2050.9|2044.9|2048.9|2042.9|2050.9|2044.9|2046.9|2040.9|76
1609944300000|2021-01-06 14:45:00|2048.6|2042.6|2041.6|2035.6|2049.1|2043.1|2041.6|2035.6|73
1609944600000|2021-01-06 14:50:00|2041.4|2035.4|2042.6|2036.6|2043.4|2037.4|2036.4|2030.4|59
1609944900000|2021-01-06 14:55:00|2043.1|2037.1|2042.4|2036.4|2043.1|2037.1|2041.9|2035.9|19
1609945200000|2021-01-06 15:00:00|2042.1|2036.1|2042.6|2036.6|2043.6|2037.6|2040.1|2034.1|62
1609945500000|2021-01-06 15:05:00|2043.1|2037.1|2042.1|2036.1|2043.1|2037.1|2041.9|2035.9|23
1609945800000|2021-01-06 15:10:00|2041.9|2035.9|2042.4|2036.4|2043.1|2037.1|2041.9|2035.9|21
1609946100000|2021-01-06 15:15:00|2043.4|2037.4|2043.4|2037.4|2043.6|2037.6|2041.6|2035.6|32
1609946400000|2021-01-06 15:20:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|14
1609946700000|2021-01-06 15:25:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|17
1609947000000|2021-01-06 15:30:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|14
1609947300000|2021-01-06 15:35:00|2042.9|2036.9|2042.9|2036.9|2043.4|2037.4|2042.9|2036.9|11
1609947600000|2021-01-06 15:40:00|2043.1|2037.1|2041.6|2035.6|2043.4|2037.4|2040.9|2034.9|35
1609947900000|2021-01-06 15:45:00|2041.4|2035.4|2043.1|2037.1|2043.6|2037.6|2041.4|2035.4|22
1609948200000|2021-01-06 15:50:00|2043.4|2037.4|2042.9|2036.9|2043.9|2037.9|2042.1|2036.1|40
1609948500000|2021-01-06 15:55:00|2042.6|2036.6|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|22
1609948800000|2021-01-06 16:00:00|2042.6|2036.6|2039.4|2033.4|2042.6|2036.6|2039.4|2033.4|36
1609949100000|2021-01-06 16:05:00|2039.9|2033.9|2041.6|2035.6|2042.1|2036.1|2039.6|2033.6|34
1609949400000|2021-01-06 16:10:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2039.4|2033.4|22
1609949700000|2021-01-06 16:15:00|2039.9|2033.9|2038.9|2032.9|2041.1|2035.1|2038.6|2032.6|22
1609950000000|2021-01-06 16:20:00|2038.4|2032.4|2039.9|2033.9|2039.9|2033.9|2038.1|2032.1|30
1609950300000|2021-01-06 16:25:00|2039.6|2033.6|2041.4|2035.4|2043.6|2037.6|2038.6|2032.6|42
1609950600000|2021-01-06 16:30:00|2041.9|2035.9|2039.9|2033.9|2043.1|2037.1|2039.9|2033.9|97
1609950900000|2021-01-06 16:35:00|2040.1|2034.1|2041.9|2035.9|2041.9|2035.9|2039.9|2033.9|22
1609951200000|2021-01-06 16:40:00|2041.6|2035.6|2040.6|2034.6|2041.6|2035.6|2039.9|2033.9|26
1609951500000|2021-01-06 16:45:00|2040.4|2034.4|2038.4|2032.4|2040.4|2034.4|2038.4|2032.4|19
1609951800000|2021-01-06 16:50:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2036.9|2030.9|14
1609952100000|2021-01-06 16:55:00|2037.9|2031.9|2038.6|2032.6|2038.6|2032.6|2037.4|2031.4|18
1609952400000|2021-01-06 17:00:00|2038.4|2032.4|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|9
1609952700000|2021-01-06 17:05:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2037.1|2031.1|8
1609953000000|2021-01-06 17:10:00|2037.9|2031.9|2038.4|2032.4|2039.9|2033.9|2037.9|2031.9|19
1609953300000|2021-01-06 17:15:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|18
1609953600000|2021-01-06 17:20:00|2037.9|2031.9|2036.6|2030.6|2037.9|2031.9|2036.4|2030.4|7
1609953900000|2021-01-06 17:25:00|2036.9|2030.9|2036.9|2030.9|2037.9|2031.9|2036.9|2030.9|8
1609954200000|2021-01-06 17:30:00|2037.1|2031.1|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|9
1609954500000|2021-01-06 17:35:00|2038.4|2032.4|2039.6|2033.6|2039.6|2033.6|2038.4|2032.4|7
1609954800000|2021-01-06 17:40:00|2039.4|2033.4|2038.1|2032.1|2040.1|2034.1|2038.1|2032.1|22
1609955100000|2021-01-06 17:45:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.1|2032.1|3
1609955400000|2021-01-06 17:50:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.6|2032.6|3
1609955700000|2021-01-06 17:55:00|2039.1|2033.1|2037.6|2031.6|2039.1|2033.1|2037.5|2031.5|12
1609981200000|2021-01-07 01:00:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2038.1|2032.1|18
1609981500000|2021-01-07 01:05:00|2039.4|2033.4|2036.4|2030.4|2040.4|2034.4|2035.6|2029.6|45
1609981800000|2021-01-07 01:10:00|2036.1|2030.1|2034.9|2028.9|2036.1|2030.1|2033.6|2027.6|48
1609982100000|2021-01-07 01:15:00|2034.6|2028.6|2035.4|2029.4|2036.1|2030.1|2034.1|2028.1|21
1609982400000|2021-01-07 01:20:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.1|2028.1|18
1609982700000|2021-01-07 01:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.4|2028.4|43
1609983000000|2021-01-07 01:30:00|2037.1|2031.1|2036.4|2030.4|2037.4|2031.4|2036.4|2030.4|16
1609983300000|2021-01-07 01:35:00|2036.1|2030.1|2038.1|2032.1|2039.1|2033.1|2034.6|2028.6|51
1609983600000|2021-01-07 01:40:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2036.9|2030.9|30
1609983900000|2021-01-07 01:45:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2035.6|2029.6|34
1609984200000|2021-01-07 01:50:00|2037.6|2031.6|2041.4|2035.4|2041.4|2035.4|2037.4|2031.4|69
1609984500000|2021-01-07 01:55:00|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2040.1|2034.1|29
1609984800000|2021-01-07 02:00:00|2040.6|2034.6|2039.4|2033.4|2041.4|2035.4|2039.4|2033.4|29
1609985100000|2021-01-07 02:05:00|2039.6|2033.6|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|40
1609985400000|2021-01-07 02:10:00|2040.4|2034.4|2039.4|2033.4|2041.6|2035.6|2039.1|2033.1|28
1609985700000|2021-01-07 02:15:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2038.4|2032.4|14
1609986000000|2021-01-07 02:20:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|5
1609986300000|2021-01-07 02:25:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1609986600000|2021-01-07 02:30:00|2038.6|2032.6|2041.4|2035.4|2041.4|2035.4|2038.4|2032.4|31
1609986900000|2021-01-07 02:35:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.4|2034.4|12
1609987200000|2021-01-07 02:40:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.9|2034.9|12
1609987500000|2021-01-07 02:45:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2039.9|2033.9|21
1609987800000|2021-01-07 02:50:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|4
1609988100000|2021-01-07 02:55:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|11
1609988400000|2021-01-07 03:00:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|6
1609988700000|2021-01-07 03:05:00|2041.1|2035.1|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|12
1609989000000|2021-01-07 03:10:00|2040.1|2034.1|2039.6|2033.6|2040.6|2034.6|2039.4|2033.4|15
1609989300000|2021-01-07 03:15:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|4
1609989600000|2021-01-07 03:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.1|2034.1|5
1609989900000|2021-01-07 03:25:00|2040.1|2034.1|2041.1|2035.1|2041.1|2035.1|2040.1|2034.1|5
1609990800000|2021-01-07 03:40:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1609991100000|2021-01-07 03:45:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|4
1609991400000|2021-01-07 03:50:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|2
1609991700000|2021-01-07 03:55:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1609992000000|2021-01-07 04:00:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609992600000|2021-01-07 04:10:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2041.1|2035.1|2
1609993800000|2021-01-07 04:30:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1609994400000|2021-01-07 04:40:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1609995300000|2021-01-07 04:55:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609995600000|2021-01-07 05:00:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609996200000|2021-01-07 05:10:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.9|2033.9|6
1609996500000|2021-01-07 05:15:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|7
1609997400000|2021-01-07 05:30:00|2040.6|2034.6|2039.4|2033.4|2041.1|2035.1|2038.1|2032.1|39
1609997700000|2021-01-07 05:35:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2037.4|2031.4|33
1609998000000|2021-01-07 05:40:00|2039.1|2033.1|2039.4|2033.4|2040.1|2034.1|2038.6|2032.6|24
1609998300000|2021-01-07 05:45:00|2039.1|2033.1|2040.9|2034.9|2040.9|2034.9|2039.1|2033.1|16
1609998600000|2021-01-07 05:50:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|9
1609998900000|2021-01-07 05:55:00|2041.4|2035.4|2041.9|2035.9|2043.4|2037.4|2040.6|2034.6|24
1609999200000|2021-01-07 06:00:00|2041.6|2035.6|2041.9|2035.9|2043.1|2037.1|2041.1|2035.1|16
1609999500000|2021-01-07 06:05:00|2042.1|2036.1|2042.6|2036.6|2043.1|2037.1|2041.4|2035.4|21
1609999800000|2021-01-07 06:10:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|16
1610000100000|2021-01-07 06:15:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2042.6|2036.6|10
1610000400000|2021-01-07 06:20:00|2043.9|2037.9|2043.1|2037.1|2043.9|2037.9|2042.4|2036.4|19
1610000700000|2021-01-07 06:25:00|2042.9|2036.9|2042.9|2036.9|2044.1|2038.1|2042.9|2036.9|11
1610001000000|2021-01-07 06:30:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2042.6|2036.6|15
1610001300000|2021-01-07 06:35:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|5
1610001600000|2021-01-07 06:40:00|2042.9|2036.9|2042.1|2036.1|2043.1|2037.1|2042.1|2036.1|6
1610001900000|2021-01-07 06:45:00|2042.4|2036.4|2043.4|2037.4|2043.6|2037.6|2042.1|2036.1|15
1610002200000|2021-01-07 06:50:00|2043.6|2037.6|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|6
1610002500000|2021-01-07 06:55:00|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.4|2036.4|11
1610002800000|2021-01-07 07:00:00|2043.1|2037.1|2044.9|2038.9|2045.4|2039.4|2042.9|2036.9|21
1610003100000|2021-01-07 07:05:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1610003400000|2021-01-07 07:10:00|2044.6|2038.6|2045.1|2039.1|2045.4|2039.4|2044.6|2038.6|11
1610003700000|2021-01-07 07:15:00|2045.4|2039.4|2046.9|2040.9|2047.9|2041.9|2045.1|2039.1|18
1610004000000|2021-01-07 07:20:00|2047.1|2041.1|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|6
1610004300000|2021-01-07 07:25:00|2048.6|2042.6|2049.6|2043.6|2050.4|2044.4|2048.6|2042.6|15
1610004600000|2021-01-07 07:30:00|2049.4|2043.4|2050.4|2044.4|2051.6|2045.6|2049.4|2043.4|15
1610004900000|2021-01-07 07:35:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|7
1610005200000|2021-01-07 07:40:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2049.4|2043.4|5
1610005500000|2021-01-07 07:45:00|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|3
1610005800000|2021-01-07 07:50:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1610006400000|2021-01-07 08:00:00|2049.1|2043.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|26
1610006700000|2021-01-07 08:05:00|2048.1|2042.1|2043.4|2037.4|2048.1|2042.1|2043.4|2037.4|37
1610007000000|2021-01-07 08:10:00|2043.1|2037.1|2042.6|2036.6|2044.1|2038.1|2042.6|2036.6|15
1610007300000|2021-01-07 08:15:00|2042.1|2036.1|2041.6|2035.6|2042.9|2036.9|2041.6|2035.6|31
1610007600000|2021-01-07 08:20:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|12
1610007900000|2021-01-07 08:25:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|10
1610008200000|2021-01-07 08:30:00|2041.4|2035.4|2039.4|2033.4|2041.4|2035.4|2038.9|2032.9|27
1610008500000|2021-01-07 08:35:00|2038.9|2032.9|2038.6|2032.6|2040.1|2034.1|2038.6|2032.6|17
1610008800000|2021-01-07 08:40:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2036.9|2030.9|35
1610009100000|2021-01-07 08:45:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|12
1610009400000|2021-01-07 08:50:00|2038.6|2032.6|2040.6|2034.6|2040.9|2034.9|2038.1|2032.1|22
1610009700000|2021-01-07 08:55:00|2041.4|2035.4|2037.8|2031.8|2041.6|2035.6|2037.5|2031.5|25
1610010000000|2021-01-07 09:00:00|2037.5|2031.5|2037.3|2031.3|2038.8|2032.8|2037.3|2031.3|18
1610010300000|2021-01-07 09:05:00|2037.5|2031.5|2036.8|2030.8|2038.5|2032.5|2036.3|2030.3|25
1610010600000|2021-01-07 09:10:00|2036.5|2030.5|2035.8|2029.8|2036.8|2030.8|2035.8|2029.8|16
1610010900000|2021-01-07 09:15:00|2035.3|2029.3|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|29
1610011200000|2021-01-07 09:20:00|2037.5|2031.5|2038.3|2032.3|2038.8|2032.8|2037.5|2031.5|10
1610011500000|2021-01-07 09:25:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|7
1610011800000|2021-01-07 09:30:00|2038.8|2032.8|2037.3|2031.3|2038.8|2032.8|2037.3|2031.3|17
1610012100000|2021-01-07 09:35:00|2037.8|2031.8|2037.8|2031.8|2038|2032|2037.8|2031.8|3
1610012400000|2021-01-07 09:40:00|2037.5|2031.5|2039.3|2033.3|2039.8|2033.8|2037.5|2031.5|17
1610012700000|2021-01-07 09:45:00|2039|2033|2037.8|2031.8|2039|2033|2037.5|2031.5|22
1610013000000|2021-01-07 09:50:00|2037.5|2031.5|2037.3|2031.3|2037.5|2031.5|2035.3|2029.3|30
1610013300000|2021-01-07 09:55:00|2037|2031|2036.3|2030.3|2038.5|2032.5|2036.3|2030.3|24
1610013600000|2021-01-07 10:00:00|2037|2031|2039.3|2033.3|2039.3|2033.3|2037|2031|15
1610013900000|2021-01-07 10:05:00|2039.5|2033.5|2037.3|2031.3|2040.3|2034.3|2036.8|2030.8|25
1610014200000|2021-01-07 10:10:00|2037|2031|2036|2030|2037|2031|2035.8|2029.8|17
1610014500000|2021-01-07 10:15:00|2035.8|2029.8|2036|2030|2036.3|2030.3|2035.8|2029.8|6
1610014800000|2021-01-07 10:20:00|2036.3|2030.3|2036.8|2030.8|2037|2031|2035.8|2029.8|12
1610015100000|2021-01-07 10:25:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2035.8|2029.8|12
1610015400000|2021-01-07 10:30:00|2035.8|2029.8|2036|2030|2036|2030|2035.3|2029.3|12
1610015700000|2021-01-07 10:35:00|2035.8|2029.8|2035.8|2029.8|2036|2030|2035.8|2029.8|17
1610016000000|2021-01-07 10:40:00|2036|2030|2034.3|2028.3|2036.3|2030.3|2034|2028|21
1610016300000|2021-01-07 10:45:00|2034|2028|2034.5|2028.5|2034.5|2028.5|2034|2028|3
1610016600000|2021-01-07 10:50:00|2034.3|2028.3|2032.5|2026.5|2034.3|2028.3|2032|2026|18
1610016900000|2021-01-07 10:55:00|2032.8|2026.8|2033.3|2027.3|2034.5|2028.5|2032.5|2026.5|28
1610017200000|2021-01-07 11:00:00|2033|2027|2032.8|2026.8|2033.3|2027.3|2032.3|2026.3|20
1610017500000|2021-01-07 11:05:00|2033|2027|2033|2027|2033|2027|2032.8|2026.8|7
1610017800000|2021-01-07 11:10:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.8|2026.8|6
1610018100000|2021-01-07 11:15:00|2032.8|2026.8|2031.8|2025.8|2033.8|2027.8|2031.5|2025.5|26
1610018400000|2021-01-07 11:20:00|2031.5|2025.5|2032.5|2026.5|2032.5|2026.5|2031|2025|14
1610018700000|2021-01-07 11:25:00|2032.3|2026.3|2032.3|2026.3|2033|2027|2032.3|2026.3|13
1610019000000|2021-01-07 11:30:00|2032.5|2026.5|2032.3|2026.3|2032.8|2026.8|2032.3|2026.3|5
1610019300000|2021-01-07 11:35:00|2032.5|2026.5|2031.8|2025.8|2032.8|2026.8|2031.8|2025.8|14
1610019600000|2021-01-07 11:40:00|2031.5|2025.5|2030.8|2024.8|2031.5|2025.5|2030|2024|15
1610019900000|2021-01-07 11:45:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|2
1610020200000|2021-01-07 11:50:00|2031.5|2025.5|2030.5|2024.5|2031.8|2025.8|2030|2024|18
1610020500000|2021-01-07 11:55:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2029|2023|19
1610020800000|2021-01-07 12:00:00|2029.3|2023.3|2029.3|2023.3|2031|2025|2028.3|2022.3|30
1610021100000|2021-01-07 12:05:00|2029.8|2023.8|2029.5|2023.5|2030.8|2024.8|2029.5|2023.5|15
1610021400000|2021-01-07 12:10:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2029|2023|4
1610021700000|2021-01-07 12:15:00|2029.3|2023.3|2031.8|2025.8|2031.8|2025.8|2029|2023|21
1610022000000|2021-01-07 12:20:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2028.8|2022.8|32
1610022300000|2021-01-07 12:25:00|2029|2023|2028|2022|2029|2023|2027.5|2021.5|25
1610022600000|2021-01-07 12:30:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.3|2020.3|24
1610022900000|2021-01-07 12:35:00|2027.3|2021.3|2027.8|2021.8|2028|2022|2027|2021|12
1610023200000|2021-01-07 12:40:00|2028.3|2022.3|2027.8|2021.8|2028.3|2022.3|2027.3|2021.3|17
1610023500000|2021-01-07 12:45:00|2028|2022|2026.8|2020.8|2028.5|2022.5|2026.5|2020.5|24
1610023800000|2021-01-07 12:50:00|2026.5|2020.5|2025.5|2019.5|2026.5|2020.5|2025.5|2019.5|17
1610024100000|2021-01-07 12:55:00|2025.3|2019.3|2023.5|2017.5|2025.3|2019.3|2021.3|2015.3|68
1610024400000|2021-01-07 13:00:00|2023.3|2017.3|2023.8|2017.8|2024.5|2018.5|2023|2017|71
1610024700000|2021-01-07 13:05:00|2023.5|2017.5|2021.3|2015.3|2024|2018|2020.3|2014.3|57
1610025000000|2021-01-07 13:10:00|2021.5|2015.5|2018.3|2012.3|2021.8|2015.8|2018|2012|53
1610025300000|2021-01-07 13:15:00|2018|2012|2018.3|2012.3|2018.3|2012.3|2016.3|2010.3|45
1610025600000|2021-01-07 13:20:00|2018|2012|2020.3|2014.3|2021.3|2015.3|2018|2012|63
1610025900000|2021-01-07 13:25:00|2020|2014|2019.5|2013.5|2020|2014|2019|2013|37
1610026200000|2021-01-07 13:30:00|2019.3|2013.3|2019.8|2013.8|2020.3|2014.3|2019|2013|36
1610026500000|2021-01-07 13:35:00|2019.5|2013.5|2020.3|2014.3|2022.5|2016.5|2018.5|2012.5|43
1610026800000|2021-01-07 13:40:00|2020.5|2014.5|2020.3|2014.3|2021.5|2015.5|2020.3|2014.3|22
1610027100000|2021-01-07 13:45:00|2020.5|2014.5|2020.3|2014.3|2021.8|2015.8|2020.3|2014.3|39
1610027400000|2021-01-07 13:50:00|2020.5|2014.5|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|26
1610027700000|2021-01-07 13:55:00|2021.5|2015.5|2021.3|2015.3|2022.8|2016.8|2020.8|2014.8|41
1610028000000|2021-01-07 14:00:00|2021.5|2015.5|2023.5|2017.5|2023.5|2017.5|2021.3|2015.3|25
1610028300000|2021-01-07 14:05:00|2023.3|2017.3|2024.5|2018.5|2024.8|2018.8|2023|2017|27
1610028600000|2021-01-07 14:10:00|2024.8|2018.8|2027|2021|2028.5|2022.5|2024.8|2018.8|67
1610028900000|2021-01-07 14:15:00|2027.3|2021.3|2033.4|2027.4|2034.4|2028.4|2027.3|2021.3|150
1610029200000|2021-01-07 14:20:00|2033.1|2027.1|2040.1|2034.1|2042.1|2036.1|2033.1|2027.1|97
1610029500000|2021-01-07 14:25:00|2039.9|2033.9|2032.4|2026.4|2039.9|2033.9|2032.1|2026.1|109
1610029800000|2021-01-07 14:30:00|2032.6|2026.6|2037.1|2031.1|2038.9|2032.9|2032.4|2026.4|117
1610030100000|2021-01-07 14:35:00|2037.4|2031.4|2038.9|2032.9|2041.1|2035.1|2037.4|2031.4|99
1610030400000|2021-01-07 14:40:00|2039.1|2033.1|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|69
1610030700000|2021-01-07 14:45:00|2036.6|2030.6|2033.6|2027.6|2037.6|2031.6|2033.6|2027.6|62
1610031000000|2021-01-07 14:50:00|2033.9|2027.9|2031.9|2025.9|2034.6|2028.6|2030.6|2024.6|50
1610031300000|2021-01-07 14:55:00|2032.1|2026.1|2034.4|2028.4|2034.4|2028.4|2031.4|2025.4|47
1610031600000|2021-01-07 15:00:00|2034.6|2028.6|2034.6|2028.6|2037.1|2031.1|2034.4|2028.4|62
1610031900000|2021-01-07 15:05:00|2035.1|2029.1|2034.9|2028.9|2037.1|2031.1|2033.1|2027.1|46
1610032200000|2021-01-07 15:10:00|2035.1|2029.1|2032.1|2026.1|2035.4|2029.4|2032.1|2026.1|42
1610032500000|2021-01-07 15:15:00|2031.6|2025.6|2030.6|2024.6|2031.9|2025.9|2030.1|2024.1|17
1610032800000|2021-01-07 15:20:00|2030.9|2024.9|2028.6|2022.6|2031.1|2025.1|2028.6|2022.6|20
1610033100000|2021-01-07 15:25:00|2028.1|2022.1|2030.6|2024.6|2032.4|2026.4|2027.6|2021.6|47
1610033400000|2021-01-07 15:30:00|2030.9|2024.9|2033.6|2027.6|2033.6|2027.6|2030.4|2024.4|29
1610033700000|2021-01-07 15:35:00|2033.9|2027.9|2034.9|2028.9|2036.4|2030.4|2033.4|2027.4|42
1610034000000|2021-01-07 15:40:00|2035.9|2029.9|2035.9|2029.9|2036.6|2030.6|2034.4|2028.4|45
1610034300000|2021-01-07 15:45:00|2035.6|2029.6|2035.9|2029.9|2035.9|2029.9|2034.6|2028.6|22
1610034600000|2021-01-07 15:50:00|2035.6|2029.6|2037.1|2031.1|2038.1|2032.1|2035.6|2029.6|43
1610034900000|2021-01-07 15:55:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2035.6|2029.6|35
1610035200000|2021-01-07 16:00:00|2037.4|2031.4|2038.4|2032.4|2038.9|2032.9|2037.1|2031.1|22
1610035500000|2021-01-07 16:05:00|2038.6|2032.6|2037.9|2031.9|2039.1|2033.1|2037.4|2031.4|26
1610035800000|2021-01-07 16:10:00|2037.6|2031.6|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|16
1610036100000|2021-01-07 16:15:00|2037.9|2031.9|2036.6|2030.6|2037.9|2031.9|2036.4|2030.4|20
1610036400000|2021-01-07 16:20:00|2036.9|2030.9|2036.4|2030.4|2037.6|2031.6|2036.4|2030.4|25
1610036700000|2021-01-07 16:25:00|2036.6|2030.6|2037.4|2031.4|2038.4|2032.4|2036.6|2030.6|19
1610037000000|2021-01-07 16:30:00|2037.6|2031.6|2039.9|2033.9|2039.9|2033.9|2037.4|2031.4|48
1610037300000|2021-01-07 16:35:00|2039.6|2033.6|2037.6|2031.6|2040.1|2034.1|2037.4|2031.4|19
1610037600000|2021-01-07 16:40:00|2037.9|2031.9|2038.4|2032.4|2038.6|2032.6|2037.9|2031.9|14
1610037900000|2021-01-07 16:45:00|2038.1|2032.1|2039.6|2033.6|2039.6|2033.6|2037.4|2031.4|46
1610038200000|2021-01-07 16:50:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2037.9|2031.9|58
1610038500000|2021-01-07 16:55:00|2038.9|2032.9|2039.1|2033.1|2039.9|2033.9|2037.9|2031.9|54
1610038800000|2021-01-07 17:00:00|2038.9|2032.9|2037.6|2031.6|2038.9|2032.9|2037.4|2031.4|11
1610039100000|2021-01-07 17:05:00|2037.9|2031.9|2036.9|2030.9|2038.4|2032.4|2035.6|2029.6|17
1610039400000|2021-01-07 17:10:00|2036.6|2030.6|2033.6|2027.6|2036.6|2030.6|2033.6|2027.6|11
1610039700000|2021-01-07 17:15:00|2033.1|2027.1|2032.9|2026.9|2033.9|2027.9|2032.1|2026.1|23
1610040000000|2021-01-07 17:20:00|2032.6|2026.6|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|16
1610040300000|2021-01-07 17:25:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|10
1610040600000|2021-01-07 17:30:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.6|2024.6|3
1610040900000|2021-01-07 17:35:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1610041200000|2021-01-07 17:40:00|2030.4|2024.4|2029.4|2023.4|2031.1|2025.1|2029.4|2023.4|15
1610041500000|2021-01-07 17:45:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|10
1610041800000|2021-01-07 17:50:00|2029.6|2023.6|2031.1|2025.1|2031.1|2025.1|2029.6|2023.6|7
1610042100000|2021-01-07 17:55:00|2031|2025|2031|2025|2031|2025|2030.9|2024.9|3
1610067600000|2021-01-08 01:00:00|2038.9|2032.9|2038.1|2032.1|2040.6|2034.6|2037.6|2031.6|49
1610067900000|2021-01-08 01:05:00|2038.6|2032.6|2039.9|2033.9|2040.6|2034.6|2037.9|2031.9|44
1610068200000|2021-01-08 01:10:00|2040.1|2034.1|2039.1|2033.1|2040.4|2034.4|2036.9|2030.9|42
1610068500000|2021-01-08 01:15:00|2039.4|2033.4|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|10
1610068800000|2021-01-08 01:20:00|2039.1|2033.1|2039.9|2033.9|2040.6|2034.6|2038.1|2032.1|25
1610069100000|2021-01-08 01:25:00|2039.6|2033.6|2042.6|2036.6|2042.6|2036.6|2039.6|2033.6|18
1610069400000|2021-01-08 01:30:00|2042.4|2036.4|2041.4|2035.4|2043.1|2037.1|2040.9|2034.9|28
1610069700000|2021-01-08 01:35:00|2041.6|2035.6|2041.4|2035.4|2042.6|2036.6|2040.4|2034.4|27
1610070000000|2021-01-08 01:40:00|2041.6|2035.6|2040.1|2034.1|2041.6|2035.6|2039.4|2033.4|27
1610070300000|2021-01-08 01:45:00|2039.9|2033.9|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|22
1610070600000|2021-01-08 01:50:00|2039.4|2033.4|2037.1|2031.1|2039.4|2033.4|2037.1|2031.1|21
1610070900000|2021-01-08 01:55:00|2036.9|2030.9|2034.6|2028.6|2036.9|2030.9|2032.6|2026.6|41
1610071200000|2021-01-08 02:00:00|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|23
1610071500000|2021-01-08 02:05:00|2034.4|2028.4|2032.1|2026.1|2034.4|2028.4|2030.9|2024.9|41
1610071800000|2021-01-08 02:10:00|2032.4|2026.4|2032.6|2026.6|2033.6|2027.6|2031.6|2025.6|34
1610072100000|2021-01-08 02:15:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2031.9|2025.9|5
1610072400000|2021-01-08 02:20:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1610072700000|2021-01-08 02:25:00|2033.4|2027.4|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|6
1610073000000|2021-01-08 02:30:00|2034.1|2028.1|2032.1|2026.1|2034.6|2028.6|2030.9|2024.9|38
1610073300000|2021-01-08 02:35:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2028.9|2022.9|55
1610073600000|2021-01-08 02:40:00|2033.1|2027.1|2034.6|2028.6|2035.1|2029.1|2032.1|2026.1|29
1610073900000|2021-01-08 02:45:00|2034.4|2028.4|2034.1|2028.1|2035.6|2029.6|2034.1|2028.1|15
1610074200000|2021-01-08 02:50:00|2033.6|2027.6|2034.1|2028.1|2034.1|2028.1|2032.6|2026.6|22
1610074500000|2021-01-08 02:55:00|2033.4|2027.4|2028.9|2022.9|2034.1|2028.1|2028.9|2022.9|30
1610074800000|2021-01-08 03:00:00|2029.1|2023.1|2027.6|2021.6|2029.6|2023.6|2026.6|2020.6|51
1610075100000|2021-01-08 03:05:00|2027.4|2021.4|2028.4|2022.4|2028.4|2022.4|2025.1|2019.1|52
1610075400000|2021-01-08 03:10:00|2028.6|2022.6|2028.4|2022.4|2029.9|2023.9|2028.4|2022.4|33
1610075700000|2021-01-08 03:15:00|2028.1|2022.1|2026.4|2020.4|2029.1|2023.1|2025.6|2019.6|66
1610076000000|2021-01-08 03:20:00|2026.1|2020.1|2026.1|2020.1|2027.6|2021.6|2025.4|2019.4|45
1610076300000|2021-01-08 03:25:00|2025.9|2019.9|2026.1|2020.1|2026.4|2020.4|2024.9|2018.9|16
1610076600000|2021-01-08 03:30:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|3
1610076900000|2021-01-08 03:35:00|2026.6|2020.6|2027.1|2021.1|2027.1|2021.1|2026.6|2020.6|4
1610077800000|2021-01-08 03:50:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1610078700000|2021-01-08 04:05:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1610079000000|2021-01-08 04:10:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1610080200000|2021-01-08 04:30:00|2026.4|2020.4|2025.6|2019.6|2026.4|2020.4|2025.6|2019.6|4
1610080500000|2021-01-08 04:35:00|2025.1|2019.1|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|4
1610080800000|2021-01-08 04:40:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.4|2020.4|6
1610081100000|2021-01-08 04:45:00|2026.9|2020.9|2030.1|2024.1|2030.1|2024.1|2026.9|2020.9|8
1610081400000|2021-01-08 04:50:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2028.9|2022.9|8
1610081700000|2021-01-08 04:55:00|2029.6|2023.6|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|3
1610082000000|2021-01-08 05:00:00|2029.9|2023.9|2030.6|2024.6|2030.6|2024.6|2029.9|2023.9|3
1610082300000|2021-01-08 05:05:00|2030.9|2024.9|2029.6|2023.6|2031.1|2025.1|2029.6|2023.6|4
1610082600000|2021-01-08 05:10:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|2
1610082900000|2021-01-08 05:15:00|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2030.4|2024.4|7
1610083200000|2021-01-08 05:20:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|6
1610083500000|2021-01-08 05:25:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1610083800000|2021-01-08 05:30:00|2031.9|2025.9|2030.6|2024.6|2033.6|2027.6|2030.6|2024.6|37
1610084100000|2021-01-08 05:35:00|2030.4|2024.4|2023.9|2017.9|2030.4|2024.4|2023.9|2017.9|83
1610084400000|2021-01-08 05:40:00|2023.6|2017.6|2023.1|2017.1|2025.6|2019.6|2022.6|2016.6|66
1610084700000|2021-01-08 05:45:00|2023.4|2017.4|2024.6|2018.6|2025.6|2019.6|2023.1|2017.1|39
1610085000000|2021-01-08 05:50:00|2024.4|2018.4|2026.9|2020.9|2026.9|2020.9|2024.1|2018.1|33
1610085300000|2021-01-08 05:55:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.4|2019.4|29
1610085600000|2021-01-08 06:00:00|2025.4|2019.4|2025.4|2019.4|2027.4|2021.4|2025.1|2019.1|34
1610085900000|2021-01-08 06:05:00|2026.1|2020.1|2025.9|2019.9|2026.6|2020.6|2025.1|2019.1|18
1610086200000|2021-01-08 06:10:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2024.9|2018.9|6
1610086500000|2021-01-08 06:15:00|2025.4|2019.4|2026.6|2020.6|2027.9|2021.9|2025.4|2019.4|39
1610086800000|2021-01-08 06:20:00|2026.4|2020.4|2028.6|2022.6|2029.1|2023.1|2026.1|2020.1|29
1610087100000|2021-01-08 06:25:00|2028.9|2022.9|2026.6|2020.6|2028.9|2022.9|2025.9|2019.9|49
1610087400000|2021-01-08 06:30:00|2026.4|2020.4|2029.1|2023.1|2029.1|2023.1|2026.4|2020.4|25
1610087700000|2021-01-08 06:35:00|2028.6|2022.6|2024.9|2018.9|2028.6|2022.6|2024.9|2018.9|37
1610088000000|2021-01-08 06:40:00|2025.1|2019.1|2024.1|2018.1|2025.6|2019.6|2023.4|2017.4|34
1610088300000|2021-01-08 06:45:00|2024.4|2018.4|2024.1|2018.1|2024.9|2018.9|2023.4|2017.4|16
1610088600000|2021-01-08 06:50:00|2023.9|2017.9|2025.9|2019.9|2026.4|2020.4|2023.9|2017.9|15
1610088900000|2021-01-08 06:55:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1610089200000|2021-01-08 07:00:00|2026.1|2020.1|2026.1|2020.1|2028.1|2022.1|2025.4|2019.4|21
1610089500000|2021-01-08 07:05:00|2025.9|2019.9|2026.1|2020.1|2027.4|2021.4|2025.9|2019.9|12
1610089800000|2021-01-08 07:10:00|2025.9|2019.9|2027.9|2021.9|2027.9|2021.9|2025.4|2019.4|16
1610090100000|2021-01-08 07:15:00|2027.6|2021.6|2026.6|2020.6|2028.6|2022.6|2026.1|2020.1|25
1610090400000|2021-01-08 07:20:00|2026.4|2020.4|2026.1|2020.1|2027.6|2021.6|2025.9|2019.9|21
1610090700000|2021-01-08 07:25:00|2026.4|2020.4|2027.4|2021.4|2027.4|2021.4|2026.4|2020.4|4
1610091000000|2021-01-08 07:30:00|2027.1|2021.1|2023.1|2017.1|2027.1|2021.1|2022.9|2016.9|38
1610091300000|2021-01-08 07:35:00|2023.4|2017.4|2022.9|2016.9|2023.4|2017.4|2022.6|2016.6|7
1610091600000|2021-01-08 07:40:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|16
1610091900000|2021-01-08 07:45:00|2023.6|2017.6|2023.4|2017.4|2024.1|2018.1|2022.1|2016.1|16
1610092200000|2021-01-08 07:50:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.6|2016.6|4
1610092500000|2021-01-08 07:55:00|2022.1|2016.1|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|29
1610092800000|2021-01-08 08:00:00|2022.4|2016.4|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|64
1610093100000|2021-01-08 08:05:00|2021.4|2015.4|2021.9|2015.9|2022.9|2016.9|2020.4|2014.4|31
1610093400000|2021-01-08 08:10:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|28
1610093700000|2021-01-08 08:15:00|2021.1|2015.1|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|25
1610094000000|2021-01-08 08:20:00|2020.9|2014.9|2019.9|2013.9|2020.9|2014.9|2019.4|2013.4|13
1610094300000|2021-01-08 08:25:00|2019.6|2013.6|2022.4|2016.4|2022.4|2016.4|2019.4|2013.4|41
1610094600000|2021-01-08 08:30:00|2022.1|2016.1|2025.1|2019.1|2026.1|2020.1|2021.6|2015.6|57
1610094900000|2021-01-08 08:35:00|2024.9|2018.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|27
1610095200000|2021-01-08 08:40:00|2024.6|2018.6|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|20
1610095500000|2021-01-08 08:45:00|2026.1|2020.1|2026.6|2020.6|2028.4|2022.4|2026.1|2020.1|27
1610095800000|2021-01-08 08:50:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.1|2020.1|22
1610096100000|2021-01-08 08:55:00|2027.6|2021.6|2026.9|2020.9|2029.9|2023.9|2026.9|2020.9|19
1610096400000|2021-01-08 09:00:00|2027.1|2021.1|2025.1|2019.1|2027.1|2021.1|2024.9|2018.9|11
1610096700000|2021-01-08 09:05:00|2025.4|2019.4|2024.4|2018.4|2025.9|2019.9|2023.6|2017.6|30
1610097000000|2021-01-08 09:10:00|2024.1|2018.1|2025.4|2019.4|2025.6|2019.6|2023.4|2017.4|33
1610097300000|2021-01-08 09:15:00|2025.1|2019.1|2023.9|2017.9|2025.1|2019.1|2023.1|2017.1|17
1610097600000|2021-01-08 09:20:00|2023.6|2017.6|2022.9|2016.9|2023.6|2017.6|2022.1|2016.1|10
1610097900000|2021-01-08 09:25:00|2022.6|2016.6|2023.9|2017.9|2024.4|2018.4|2022.4|2016.4|12
1610098200000|2021-01-08 09:30:00|2023.6|2017.6|2024.1|2018.1|2025.1|2019.1|2023.1|2017.1|13
1610098500000|2021-01-08 09:35:00|2023.9|2017.9|2022.9|2016.9|2023.9|2017.9|2022.6|2016.6|11
1610098800000|2021-01-08 09:40:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|10
1610099100000|2021-01-08 09:45:00|2023.9|2017.9|2025.4|2019.4|2026.9|2020.9|2023.4|2017.4|42
1610099400000|2021-01-08 09:50:00|2025.6|2019.6|2024.6|2018.6|2026.1|2020.1|2023.9|2017.9|19
1610099700000|2021-01-08 09:55:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|2
1610100000000|2021-01-08 10:00:00|2025.1|2019.1|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|7
1610100300000|2021-01-08 10:05:00|2024.9|2018.9|2026.1|2020.1|2026.4|2020.4|2024.9|2018.9|14
1610100600000|2021-01-08 10:10:00|2025.9|2019.9|2027.4|2021.4|2027.9|2021.9|2025.6|2019.6|20
1610100900000|2021-01-08 10:15:00|2027.6|2021.6|2027.9|2021.9|2028.4|2022.4|2027.4|2021.4|11
1610101200000|2021-01-08 10:20:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|12
1610101500000|2021-01-08 10:25:00|2029.4|2023.4|2030.1|2024.1|2030.9|2024.9|2029.1|2023.1|15
1610101800000|2021-01-08 10:30:00|2029.9|2023.9|2031.6|2025.6|2034.1|2028.1|2029.6|2023.6|21
1610102100000|2021-01-08 10:35:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.6|2025.6|6
1610102400000|2021-01-08 10:40:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2030.9|2024.9|6
1610102700000|2021-01-08 10:45:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2029.6|2023.6|29
1610103000000|2021-01-08 10:50:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.4|2023.4|15
1610103300000|2021-01-08 10:55:00|2030.1|2024.1|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|4
1610103600000|2021-01-08 11:00:00|2029.6|2023.6|2028.6|2022.6|2029.9|2023.9|2028.1|2022.1|19
1610103900000|2021-01-08 11:05:00|2028.9|2022.9|2028.4|2022.4|2029.1|2023.1|2028.1|2022.1|9
1610104200000|2021-01-08 11:10:00|2028.6|2022.6|2029.1|2023.1|2029.4|2023.4|2028.6|2022.6|6
1610104500000|2021-01-08 11:15:00|2029.4|2023.4|2030.9|2024.9|2030.9|2024.9|2029.1|2023.1|11
1610104800000|2021-01-08 11:20:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1610105100000|2021-01-08 11:25:00|2031.9|2025.9|2032.4|2026.4|2032.4|2026.4|2031.6|2025.6|8
1610105400000|2021-01-08 11:30:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|5
1610105700000|2021-01-08 11:35:00|2032.1|2026.1|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|11
1610106000000|2021-01-08 11:40:00|2034.9|2028.9|2033.9|2027.9|2034.9|2028.9|2033.4|2027.4|14
1610106300000|2021-01-08 11:45:00|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2032.4|2026.4|16
1610106600000|2021-01-08 11:50:00|2034.1|2028.1|2034.1|2028.1|2034.9|2028.9|2033.6|2027.6|16
1610106900000|2021-01-08 11:55:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.6|2026.6|8
1610107200000|2021-01-08 12:00:00|2032.6|2026.6|2031.6|2025.6|2032.9|2026.9|2030.9|2024.9|19
1610107500000|2021-01-08 12:05:00|2031.9|2025.9|2031.6|2025.6|2032.1|2026.1|2031.4|2025.4|10
1610107800000|2021-01-08 12:10:00|2031.4|2025.4|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|12
1610108100000|2021-01-08 12:15:00|2030.1|2024.1|2031.6|2025.6|2031.6|2025.6|2030.1|2024.1|17
1610108400000|2021-01-08 12:20:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.1|2025.1|4
1610108700000|2021-01-08 12:25:00|2031.4|2025.4|2034.6|2028.6|2034.6|2028.6|2030.6|2024.6|34
1610109000000|2021-01-08 12:30:00|2034.4|2028.4|2035.6|2029.6|2036.4|2030.4|2033.4|2027.4|35
1610109300000|2021-01-08 12:35:00|2036.1|2030.1|2035.9|2029.9|2036.4|2030.4|2035.6|2029.6|14
1610109600000|2021-01-08 12:40:00|2035.6|2029.6|2037.6|2031.6|2037.9|2031.9|2035.1|2029.1|21
1610109900000|2021-01-08 12:45:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|11
1610110200000|2021-01-08 12:50:00|2036.6|2030.6|2037.4|2031.4|2037.9|2031.9|2036.4|2030.4|31
1610110500000|2021-01-08 12:55:00|2037.6|2031.6|2035.1|2029.1|2037.6|2031.6|2032.9|2026.9|82
1610110800000|2021-01-08 13:00:00|2035.4|2029.4|2033.4|2027.4|2036.9|2030.9|2033.1|2027.1|114
1610111100000|2021-01-08 13:05:00|2033.1|2027.1|2033.6|2027.6|2034.9|2028.9|2032.6|2026.6|79
1610111400000|2021-01-08 13:10:00|2033.4|2027.4|2034.1|2028.1|2034.6|2028.6|2032.9|2026.9|28
1610111700000|2021-01-08 13:15:00|2033.9|2027.9|2037.9|2031.9|2038.4|2032.4|2033.9|2027.9|41
1610112000000|2021-01-08 13:20:00|2037.6|2031.6|2034.6|2028.6|2037.6|2031.6|2034.6|2028.6|25
1610112300000|2021-01-08 13:25:00|2033.6|2027.6|2037.1|2031.1|2037.4|2031.4|2033.1|2027.1|47
1610112600000|2021-01-08 13:30:00|2037.6|2031.6|2034.1|2028.1|2037.6|2031.6|2034.1|2028.1|67
1610112900000|2021-01-08 13:35:00|2033.9|2027.9|2028.9|2022.9|2033.9|2027.9|2028.1|2022.1|110
1610113200000|2021-01-08 13:40:00|2029.1|2023.1|2032.9|2026.9|2033.1|2027.1|2028.4|2022.4|75
1610113500000|2021-01-08 13:45:00|2032.6|2026.6|2035.1|2029.1|2035.6|2029.6|2031.9|2025.9|48
1610113800000|2021-01-08 13:50:00|2034.9|2028.9|2035.9|2029.9|2038.4|2032.4|2034.9|2028.9|73
1610114100000|2021-01-08 13:55:00|2036.1|2030.1|2032.6|2026.6|2037.6|2031.6|2032.4|2026.4|48
1610114400000|2021-01-08 14:00:00|2032.9|2026.9|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|49
1610114700000|2021-01-08 14:05:00|2034.1|2028.1|2035.9|2029.9|2037.1|2031.1|2034.1|2028.1|63
1610115000000|2021-01-08 14:10:00|2034.9|2028.9|2035.4|2029.4|2035.9|2029.9|2034.6|2028.6|32
1610115300000|2021-01-08 14:15:00|2034.9|2028.9|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|13
1610115600000|2021-01-08 14:20:00|2033.6|2027.6|2034.1|2028.1|2035.1|2029.1|2033.4|2027.4|37
1610115900000|2021-01-08 14:25:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2033.9|2027.9|25
1610116200000|2021-01-08 14:30:00|2035.9|2029.9|2034.4|2028.4|2035.9|2029.9|2034.1|2028.1|36
1610116500000|2021-01-08 14:35:00|2034.1|2028.1|2026.9|2020.9|2034.1|2028.1|2025.4|2019.4|67
1610116800000|2021-01-08 14:40:00|2026.6|2020.6|2021.1|2015.1|2027.9|2021.9|2020.4|2014.4|115
1610117100000|2021-01-08 14:45:00|2020.9|2014.9|2017.6|2011.6|2021.1|2015.1|2017.1|2011.1|148
1610117400000|2021-01-08 14:50:00|2017.9|2011.9|2016.6|2010.6|2020.1|2014.1|2016.6|2010.6|116
1610117700000|2021-01-08 14:55:00|2016.9|2010.9|2021.4|2015.4|2021.9|2015.9|2016.9|2010.9|71
1610118000000|2021-01-08 15:00:00|2020.9|2014.9|2022.1|2016.1|2022.6|2016.6|2017.4|2011.4|83
1610118300000|2021-01-08 15:05:00|2021.9|2015.9|2019.9|2013.9|2022.1|2016.1|2019.9|2013.9|37
1610118600000|2021-01-08 15:10:00|2019.6|2013.6|2021.6|2015.6|2021.6|2015.6|2019.4|2013.4|32
1610118900000|2021-01-08 15:15:00|2021.4|2015.4|2018.6|2012.6|2021.6|2015.6|2017.1|2011.1|40
1610119200000|2021-01-08 15:20:00|2018.4|2012.4|2016.9|2010.9|2018.9|2012.9|2016.1|2010.1|51
1610119500000|2021-01-08 15:25:00|2016.6|2010.6|2018.4|2012.4|2019.6|2013.6|2016.6|2010.6|43
1610119800000|2021-01-08 15:30:00|2018.6|2012.6|2016.6|2010.6|2020.4|2014.4|2016.6|2010.6|44
1610120100000|2021-01-08 15:35:00|2017.1|2011.1|2019.1|2013.1|2019.6|2013.6|2016.4|2010.4|31
1610120400000|2021-01-08 15:40:00|2018.9|2012.9|2019.9|2013.9|2019.9|2013.9|2016.4|2010.4|46
1610120700000|2021-01-08 15:45:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|41
1610121000000|2021-01-08 15:50:00|2020.9|2014.9|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|22
1610121300000|2021-01-08 15:55:00|2022.9|2016.9|2026.1|2020.1|2026.4|2020.4|2022.4|2016.4|80
1610121600000|2021-01-08 16:00:00|2026.6|2020.6|2026.6|2020.6|2028.4|2022.4|2024.6|2018.6|77
1610121900000|2021-01-08 16:05:00|2026.9|2020.9|2026.6|2020.6|2028.6|2022.6|2025.6|2019.6|59
1610122200000|2021-01-08 16:10:00|2027.1|2021.1|2026.6|2020.6|2027.6|2021.6|2025.6|2019.6|33
1610122500000|2021-01-08 16:15:00|2026.4|2020.4|2026.4|2020.4|2029.6|2023.6|2025.4|2019.4|73
1610122800000|2021-01-08 16:20:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2021.9|2015.9|60
1610123100000|2021-01-08 16:25:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2024.9|2018.9|20
1610123400000|2021-01-08 16:30:00|2027.4|2021.4|2024.9|2018.9|2027.6|2021.6|2021.9|2015.9|90
1610123700000|2021-01-08 16:35:00|2023.9|2017.9|2025.9|2019.9|2025.9|2019.9|2023.9|2017.9|24
1610124000000|2021-01-08 16:40:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|9
1610124300000|2021-01-08 16:45:00|2025.4|2019.4|2025.1|2019.1|2025.6|2019.6|2023.4|2017.4|39
1610124600000|2021-01-08 16:50:00|2024.9|2018.9|2024.6|2018.6|2025.6|2019.6|2024.6|2018.6|15
1610124900000|2021-01-08 16:55:00|2024.9|2018.9|2025.6|2019.6|2025.9|2019.9|2023.9|2017.9|21
1610125200000|2021-01-08 17:00:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|4
1610125800000|2021-01-08 17:10:00|2024.4|2018.4|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|7
1610126100000|2021-01-08 17:15:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|6
1610126400000|2021-01-08 17:20:00|2025.4|2019.4|2024.9|2018.9|2025.4|2019.4|2024.9|2018.9|3
1610126700000|2021-01-08 17:25:00|2024.6|2018.6|2024.1|2018.1|2024.9|2018.9|2023.9|2017.9|8
1610127000000|2021-01-08 17:30:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.6|2017.6|11
1610127300000|2021-01-08 17:35:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1610127600000|2021-01-08 17:40:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023.4|2017.4|15
1610127900000|2021-01-08 17:45:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|5
1610128200000|2021-01-08 17:50:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|6
1610128500000|2021-01-08 17:55:00|2024|2018|2025|2019|2025|2019|2024|2018|10
1610326800000|2021-01-11 01:00:00|2022.8|2010.8|2014.1|2008.1|2022.8|2010.8|2013.9|2007.9|20
1610327100000|2021-01-11 01:05:00|2013.9|2007.9|2016.6|2010.6|2016.6|2010.6|2013.9|2007.9|20
1610327400000|2021-01-11 01:10:00|2016.4|2010.4|2019.6|2013.6|2019.6|2013.6|2015.4|2009.4|26
1610327700000|2021-01-11 01:15:00|2019.9|2013.9|2016.9|2010.9|2020.1|2014.1|2016.9|2010.9|21
1610328000000|2021-01-11 01:20:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2015.6|2009.6|7
1610328300000|2021-01-11 01:25:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1610328600000|2021-01-11 01:30:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|3
1610328900000|2021-01-11 01:35:00|2017.6|2011.6|2015.4|2009.4|2017.6|2011.6|2014.9|2008.9|19
1610329200000|2021-01-11 01:40:00|2015.6|2009.6|2017.1|2011.1|2017.4|2011.4|2015.4|2009.4|25
1610329500000|2021-01-11 01:45:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2017.4|2011.4|6
1610329800000|2021-01-11 01:50:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2018.1|2012.1|5
1610330100000|2021-01-11 01:55:00|2018.1|2012.1|2016.9|2010.9|2018.4|2012.4|2016.6|2010.6|8
1610330400000|2021-01-11 02:00:00|2016.6|2010.6|2015.6|2009.6|2016.6|2010.6|2015.4|2009.4|10
1610330700000|2021-01-11 02:05:00|2016.6|2010.6|2014.6|2008.6|2016.6|2010.6|2014.6|2008.6|33
1610331000000|2021-01-11 02:10:00|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|7
1610331300000|2021-01-11 02:15:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|2
1610331600000|2021-01-11 02:20:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|3
1610331900000|2021-01-11 02:25:00|2015.6|2009.6|2016.9|2010.9|2016.9|2010.9|2015.6|2009.6|5
1610332200000|2021-01-11 02:30:00|2017.1|2011.1|2015.1|2009.1|2017.1|2011.1|2014.9|2008.9|52
1610332500000|2021-01-11 02:35:00|2014.9|2008.9|2014.9|2008.9|2015.4|2009.4|2014.6|2008.6|21
1610332800000|2021-01-11 02:40:00|2015.1|2009.1|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|26
1610333100000|2021-01-11 02:45:00|2015.1|2009.1|2018.4|2012.4|2018.4|2012.4|2015.1|2009.1|12
1610333400000|2021-01-11 02:50:00|2017.9|2011.9|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|19
1610333700000|2021-01-11 02:55:00|2018.9|2012.9|2017.1|2011.1|2018.9|2012.9|2017.1|2011.1|19
1610334000000|2021-01-11 03:00:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2016.4|2010.4|11
1610334300000|2021-01-11 03:05:00|2016.4|2010.4|2016.9|2010.9|2016.9|2010.9|2016.4|2010.4|3
1610334600000|2021-01-11 03:10:00|2016.6|2010.6|2014.9|2008.9|2016.9|2010.9|2014.9|2008.9|15
1610334900000|2021-01-11 03:15:00|2015.1|2009.1|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|11
1610335200000|2021-01-11 03:20:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.9|2007.9|17
1610335500000|2021-01-11 03:25:00|2014.4|2008.4|2013.4|2007.4|2015.1|2009.1|2013.1|2007.1|31
1610335800000|2021-01-11 03:30:00|2013.6|2007.6|2015.6|2009.6|2015.6|2009.6|2013.6|2007.6|8
1610336100000|2021-01-11 03:35:00|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.4|2010.4|4
1610336400000|2021-01-11 03:40:00|2016.9|2010.9|2016.6|2010.6|2017.6|2011.6|2016.6|2010.6|6
1610336700000|2021-01-11 03:45:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1610337000000|2021-01-11 03:50:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|3
1610337300000|2021-01-11 03:55:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|9
1610337600000|2021-01-11 04:00:00|2017.6|2011.6|2017.4|2011.4|2017.6|2011.6|2017.4|2011.4|2
1610338200000|2021-01-11 04:10:00|2017.1|2011.1|2016.4|2010.4|2017.1|2011.1|2016.4|2010.4|4
1610338500000|2021-01-11 04:15:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|3
1610338800000|2021-01-11 04:20:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|4
1610339100000|2021-01-11 04:25:00|2015.1|2009.1|2015.6|2009.6|2017.1|2011.1|2015.1|2009.1|16
1610339400000|2021-01-11 04:30:00|2015.4|2009.4|2014.9|2008.9|2015.4|2009.4|2014.9|2008.9|5
1610339700000|2021-01-11 04:35:00|2014.6|2008.6|2013.6|2007.6|2014.6|2008.6|2013.6|2007.6|6
1610340000000|2021-01-11 04:40:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|2
1610340300000|2021-01-11 04:45:00|2013.4|2007.4|2013.6|2007.6|2013.6|2007.6|2013.4|2007.4|2
1610340600000|2021-01-11 04:50:00|2013.4|2007.4|2013.9|2007.9|2013.9|2007.9|2013.4|2007.4|5
1610340900000|2021-01-11 04:55:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1610341500000|2021-01-11 05:05:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|2
1610341800000|2021-01-11 05:10:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|1
1610342100000|2021-01-11 05:15:00|2014.1|2008.1|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|3
1610342700000|2021-01-11 05:25:00|2013.9|2007.9|2013.6|2007.6|2014.1|2008.1|2013.4|2007.4|6
1610343000000|2021-01-11 05:30:00|2013.4|2007.4|2014.6|2008.6|2015.4|2009.4|2013.4|2007.4|57
1610343300000|2021-01-11 05:35:00|2014.9|2008.9|2016.9|2010.9|2018.1|2012.1|2014.9|2008.9|31
1610343600000|2021-01-11 05:40:00|2016.6|2010.6|2013.9|2007.9|2016.6|2010.6|2013.9|2007.9|25
1610343900000|2021-01-11 05:45:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|9
1610344200000|2021-01-11 05:50:00|2013.4|2007.4|2013.4|2007.4|2013.6|2007.6|2012.6|2006.6|18
1610344500000|2021-01-11 05:55:00|2013.6|2007.6|2013.4|2007.4|2013.9|2007.9|2013.1|2007.1|20
1610344800000|2021-01-11 06:00:00|2013.1|2007.1|2013.4|2007.4|2013.9|2007.9|2013.1|2007.1|19
1610345100000|2021-01-11 06:05:00|2013.1|2007.1|2011.9|2005.9|2014.1|2008.1|2011.4|2005.4|19
1610345400000|2021-01-11 06:10:00|2010.9|2004.9|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|20
1610345700000|2021-01-11 06:15:00|2009.6|2003.6|2009.4|2003.4|2010.9|2004.9|2009.4|2003.4|16
1610346000000|2021-01-11 06:20:00|2009.6|2003.6|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|6
1610346300000|2021-01-11 06:25:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|5
1610346600000|2021-01-11 06:30:00|2008.9|2002.9|2010.6|2004.6|2010.6|2004.6|2008.6|2002.6|24
1610346900000|2021-01-11 06:35:00|2010.9|2004.9|2008.4|2002.4|2011.1|2005.1|2008.4|2002.4|14
1610347200000|2021-01-11 06:40:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|6
1610347500000|2021-01-11 06:45:00|2008.1|2002.1|2008.6|2002.6|2009.6|2003.6|2008.1|2002.1|13
1610347800000|2021-01-11 06:50:00|2008.9|2002.9|2009.1|2003.1|2009.1|2003.1|2008.4|2002.4|16
1610348100000|2021-01-11 06:55:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2008.1|2002.1|7
1610348400000|2021-01-11 07:00:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2007.9|2001.9|11
1610348700000|2021-01-11 07:05:00|2008.6|2002.6|2008.6|2002.6|2010.6|2004.6|2008.6|2002.6|15
1610349000000|2021-01-11 07:10:00|2008.9|2002.9|2009.6|2003.6|2010.9|2004.9|2008.9|2002.9|18
1610349300000|2021-01-11 07:15:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.6|2003.6|9
1610349600000|2021-01-11 07:20:00|2009.1|2003.1|2008.1|2002.1|2009.1|2003.1|2007.9|2001.9|6
1610349900000|2021-01-11 07:25:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|3
1610350200000|2021-01-11 07:30:00|2008.1|2002.1|2007.9|2001.9|2008.9|2002.9|2007.4|2001.4|17
1610350500000|2021-01-11 07:35:00|2007.6|2001.6|2010.1|2004.1|2010.1|2004.1|2007.6|2001.6|11
1610350800000|2021-01-11 07:40:00|2010.6|2004.6|2011.1|2005.1|2012.1|2006.1|2010.4|2004.4|27
1610351100000|2021-01-11 07:45:00|2011.4|2005.4|2012.1|2006.1|2013.9|2007.9|2011.1|2005.1|36
1610351400000|2021-01-11 07:50:00|2012.4|2006.4|2014.4|2008.4|2014.4|2008.4|2011.4|2005.4|17
1610351700000|2021-01-11 07:55:00|2014.1|2008.1|2013.1|2007.1|2015.6|2009.6|2012.4|2006.4|36
1610352000000|2021-01-11 08:00:00|2013.9|2007.9|2012.6|2006.6|2014.6|2008.6|2011.6|2005.6|70
1610352300000|2021-01-11 08:05:00|2012.1|2006.1|2015.1|2009.1|2015.6|2009.6|2012.1|2006.1|29
1610352600000|2021-01-11 08:10:00|2014.6|2008.6|2014.6|2008.6|2015.1|2009.1|2014.1|2008.1|9
1610352900000|2021-01-11 08:15:00|2014.1|2008.1|2011.6|2005.6|2014.1|2008.1|2010.9|2004.9|46
1610353200000|2021-01-11 08:20:00|2011.9|2005.9|2010.1|2004.1|2012.6|2006.6|2009.6|2003.6|23
1610353500000|2021-01-11 08:25:00|2009.9|2003.9|2010.4|2004.4|2010.4|2004.4|2009.1|2003.1|50
1610353800000|2021-01-11 08:30:00|2009.9|2003.9|2010.1|2004.1|2010.6|2004.6|2009.1|2003.1|33
1610354100000|2021-01-11 08:35:00|2010.4|2004.4|2010.4|2004.4|2010.9|2004.9|2009.6|2003.6|15
1610354400000|2021-01-11 08:40:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|9
1610354700000|2021-01-11 08:45:00|2011.4|2005.4|2011.4|2005.4|2012.6|2006.6|2011.4|2005.4|18
1610355000000|2021-01-11 08:50:00|2011.6|2005.6|2011.1|2005.1|2012.4|2006.4|2010.4|2004.4|20
1610355300000|2021-01-11 08:55:00|2010.9|2004.9|2011.9|2005.9|2011.9|2005.9|2009.9|2003.9|13
1610355600000|2021-01-11 09:00:00|2012.1|2006.1|2011.4|2005.4|2012.4|2006.4|2010.9|2004.9|20
1610355900000|2021-01-11 09:05:00|2011.1|2005.1|2013.4|2007.4|2013.4|2007.4|2010.9|2004.9|29
1610356200000|2021-01-11 09:10:00|2013.1|2007.1|2011.6|2005.6|2013.6|2007.6|2010.6|2004.6|29
1610356500000|2021-01-11 09:15:00|2011.9|2005.9|2012.9|2006.9|2013.9|2007.9|2011.9|2005.9|14
1610356800000|2021-01-11 09:20:00|2013.1|2007.1|2013.4|2007.4|2013.6|2007.6|2013.1|2007.1|3
1610357100000|2021-01-11 09:25:00|2013.6|2007.6|2009.9|2003.9|2013.6|2007.6|2009.9|2003.9|52
1610357400000|2021-01-11 09:30:00|2010.1|2004.1|2008.1|2002.1|2011.1|2005.1|2007.9|2001.9|46
1610357700000|2021-01-11 09:35:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|26
1610358000000|2021-01-11 09:40:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.9|2001.9|22
1610358300000|2021-01-11 09:45:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2007.4|2001.4|28
1610358600000|2021-01-11 09:50:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.9|2001.9|8
1610358900000|2021-01-11 09:55:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|4
1610359200000|2021-01-11 10:00:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|5
1610359500000|2021-01-11 10:05:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|6
1610359800000|2021-01-11 10:10:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|3
1610360100000|2021-01-11 10:15:00|2008.4|2002.4|2008.6|2002.6|2009.1|2003.1|2008.4|2002.4|10
1610360400000|2021-01-11 10:20:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|5
1610360700000|2021-01-11 10:25:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1610361000000|2021-01-11 10:30:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.1|2002.1|5
1610361300000|2021-01-11 10:35:00|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|12
1610361600000|2021-01-11 10:40:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1610361900000|2021-01-11 10:45:00|2008.6|2002.6|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|3
1610362200000|2021-01-11 10:50:00|2008.4|2002.4|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|11
1610362500000|2021-01-11 10:55:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|5
1610362800000|2021-01-11 11:00:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|10
1610363100000|2021-01-11 11:05:00|2009.4|2003.4|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|5
1610363400000|2021-01-11 11:10:00|2009.6|2003.6|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|6
1610363700000|2021-01-11 11:15:00|2008.6|2002.6|2009.1|2003.1|2009.4|2003.4|2008.4|2002.4|7
1610364000000|2021-01-11 11:20:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2007.9|2001.9|8
1610364300000|2021-01-11 11:25:00|2009.1|2003.1|2010.4|2004.4|2010.4|2004.4|2009.1|2003.1|7
1610364600000|2021-01-11 11:30:00|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2009.6|2003.6|4
1610364900000|2021-01-11 11:35:00|2010.1|2004.1|2010.1|2004.1|2010.4|2004.4|2010.1|2004.1|3
1610365200000|2021-01-11 11:40:00|2010.4|2004.4|2010.9|2004.9|2010.9|2004.9|2010.1|2004.1|12
1610365500000|2021-01-11 11:45:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|13
1610365800000|2021-01-11 11:50:00|2010.6|2004.6|2010.6|2004.6|2011.4|2005.4|2010.4|2004.4|14
1610366100000|2021-01-11 11:55:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|9
1610366400000|2021-01-11 12:00:00|2010.6|2004.6|2011.9|2005.9|2011.9|2005.9|2010.6|2004.6|10
1610366700000|2021-01-11 12:05:00|2011.6|2005.6|2010.6|2004.6|2011.6|2005.6|2010.4|2004.4|7
1610367000000|2021-01-11 12:10:00|2010.9|2004.9|2010.4|2004.4|2011.1|2005.1|2010.4|2004.4|11
1610367300000|2021-01-11 12:15:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|2
1610367600000|2021-01-11 12:20:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2009.9|2003.9|13
1610367900000|2021-01-11 12:25:00|2010.6|2004.6|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|11
1610368200000|2021-01-11 12:30:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.1|2004.1|28
1610368500000|2021-01-11 12:35:00|2010.1|2004.1|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|13
1610368800000|2021-01-11 12:40:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|6
1610369100000|2021-01-11 12:45:00|2011.4|2005.4|2013.6|2007.6|2014.1|2008.1|2011.4|2005.4|21
1610369400000|2021-01-11 12:50:00|2013.4|2007.4|2012.6|2006.6|2013.6|2007.6|2012.4|2006.4|13
1610369700000|2021-01-11 12:55:00|2012.1|2006.1|2011.1|2005.1|2012.1|2006.1|2010.1|2004.1|78
1610370000000|2021-01-11 13:00:00|2010.9|2004.9|2010.6|2004.6|2012.1|2006.1|2010.1|2004.1|72
1610370300000|2021-01-11 13:05:00|2010.4|2004.4|2009.9|2003.9|2010.9|2004.9|2009.6|2003.6|22
1610370600000|2021-01-11 13:10:00|2010.1|2004.1|2010.9|2004.9|2011.6|2005.6|2010.1|2004.1|23
1610370900000|2021-01-11 13:15:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2010.6|2004.6|41
1610371200000|2021-01-11 13:20:00|2011.4|2005.4|2014.1|2008.1|2014.1|2008.1|2010.9|2004.9|59
1610371500000|2021-01-11 13:25:00|2013.9|2007.9|2010.9|2004.9|2014.1|2008.1|2010.9|2004.9|30
1610371800000|2021-01-11 13:30:00|2010.6|2004.6|2009.1|2003.1|2011.1|2005.1|2008.9|2002.9|49
1610372100000|2021-01-11 13:35:00|2008.9|2002.9|2009.9|2003.9|2010.1|2004.1|2007.6|2001.6|46
1610372400000|2021-01-11 13:40:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2007.6|2001.6|36
1610372700000|2021-01-11 13:45:00|2007.6|2001.6|2010.1|2004.1|2010.6|2004.6|2007.4|2001.4|50
1610373000000|2021-01-11 13:50:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2007.9|2001.9|56
1610373300000|2021-01-11 13:55:00|2010.1|2004.1|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|32
1610373600000|2021-01-11 14:00:00|2010.4|2004.4|2008.6|2002.6|2010.9|2004.9|2008.1|2002.1|52
1610373900000|2021-01-11 14:05:00|2008.4|2002.4|2009.4|2003.4|2009.9|2003.9|2007.9|2001.9|39
1610374200000|2021-01-11 14:10:00|2009.9|2003.9|2009.4|2003.4|2010.1|2004.1|2008.6|2002.6|26
1610374500000|2021-01-11 14:15:00|2009.6|2003.6|2008.1|2002.1|2009.6|2003.6|2007.6|2001.6|27
1610374800000|2021-01-11 14:20:00|2007.9|2001.9|2007.6|2001.6|2008.1|2002.1|2005.9|1999.9|46
1610375100000|2021-01-11 14:25:00|2007.4|2001.4|2006.9|2000.9|2007.6|2001.6|2005.6|1999.6|40
1610375400000|2021-01-11 14:30:00|2006.6|2000.6|2006.9|2000.9|2007.9|2001.9|2005.9|1999.9|27
1610375700000|2021-01-11 14:35:00|2006.6|2000.6|2008.4|2002.4|2008.9|2002.9|2006.6|2000.6|52
1610376000000|2021-01-11 14:40:00|2008.1|2002.1|2008.9|2002.9|2009.4|2003.4|2007.6|2001.6|37
1610376300000|2021-01-11 14:45:00|2008.6|2002.6|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|38
1610376600000|2021-01-11 14:50:00|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2007.4|2001.4|28
1610376900000|2021-01-11 14:55:00|2008.4|2002.4|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|16
1610377200000|2021-01-11 15:00:00|2009.1|2003.1|2010.1|2004.1|2010.4|2004.4|2008.1|2002.1|40
1610377500000|2021-01-11 15:05:00|2010.4|2004.4|2009.9|2003.9|2011.4|2005.4|2009.6|2003.6|32
1610377800000|2021-01-11 15:10:00|2009.6|2003.6|2011.9|2005.9|2012.1|2006.1|2009.6|2003.6|32
1610378100000|2021-01-11 15:15:00|2011.6|2005.6|2008.9|2002.9|2011.9|2005.9|2008.9|2002.9|48
1610378400000|2021-01-11 15:20:00|2009.1|2003.1|2009.9|2003.9|2010.4|2004.4|2008.9|2002.9|18
1610378700000|2021-01-11 15:25:00|2010.1|2004.1|2009.6|2003.6|2010.6|2004.6|2008.4|2002.4|37
1610379000000|2021-01-11 15:30:00|2009.4|2003.4|2006.6|2000.6|2009.4|2003.4|2006.1|2000.1|22
1610379300000|2021-01-11 15:35:00|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2005.9|1999.9|8
1610379600000|2021-01-11 15:40:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.6|2000.6|12
1610379900000|2021-01-11 15:45:00|2007.1|2001.1|2006.9|2000.9|2007.4|2001.4|2006.6|2000.6|18
1610380200000|2021-01-11 15:50:00|2007.1|2001.1|2006.9|2000.9|2007.6|2001.6|2006.6|2000.6|16
1610380500000|2021-01-11 15:55:00|2007.1|2001.1|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|11
1610380800000|2021-01-11 16:00:00|2006.9|2000.9|2006.9|2000.9|2007.9|2001.9|2006.1|2000.1|36
1610381100000|2021-01-11 16:05:00|2006.6|2000.6|2003.1|1997.1|2006.6|2000.6|2002.9|1996.9|40
1610381400000|2021-01-11 16:10:00|2002.9|1996.9|2004.4|1998.4|2004.4|1998.4|2001.9|1995.9|24
1610381700000|2021-01-11 16:15:00|2004.1|1998.1|2004.4|1998.4|2006.4|2000.4|2004.1|1998.1|29
1610382000000|2021-01-11 16:20:00|2004.1|1998.1|2008.9|2002.9|2010.1|2004.1|2003.9|1997.9|40
1610382300000|2021-01-11 16:25:00|2008.6|2002.6|2009.4|2003.4|2010.1|2004.1|2007.9|2001.9|50
1610382600000|2021-01-11 16:30:00|2009.6|2003.6|2012.6|2006.6|2013.6|2007.6|2009.4|2003.4|143
1610382900000|2021-01-11 16:35:00|2012.4|2006.4|2012.9|2006.9|2012.9|2006.9|2011.4|2005.4|25
1610383200000|2021-01-11 16:40:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.9|2005.9|8
1610383500000|2021-01-11 16:45:00|2012.4|2006.4|2012.6|2006.6|2013.4|2007.4|2012.4|2006.4|10
1610383800000|2021-01-11 16:50:00|2012.4|2006.4|2012.4|2006.4|2012.9|2006.9|2012.1|2006.1|15
1610384100000|2021-01-11 16:55:00|2012.1|2006.1|2012.4|2006.4|2012.4|2006.4|2011.6|2005.6|16
1610384400000|2021-01-11 17:00:00|2012.6|2006.6|2011.9|2005.9|2012.6|2006.6|2011.9|2005.9|6
1610384700000|2021-01-11 17:05:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2011.4|2005.4|9
1610385000000|2021-01-11 17:10:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|2
1610385600000|2021-01-11 17:20:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.4|2006.4|2
1610385900000|2021-01-11 17:25:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|4
1610386200000|2021-01-11 17:30:00|2012.4|2006.4|2011.9|2005.9|2012.4|2006.4|2011.9|2005.9|3
1610386500000|2021-01-11 17:35:00|2012.1|2006.1|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|13
1610386800000|2021-01-11 17:40:00|2012.9|2006.9|2012.9|2006.9|2013.1|2007.1|2012.9|2006.9|5
1610387100000|2021-01-11 17:45:00|2013.1|2007.1|2012.6|2006.6|2013.1|2007.1|2012.6|2006.6|3
1610387400000|2021-01-11 17:50:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|5
1610387700000|2021-01-11 17:55:00|2012.6|2006.6|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|4
1610413200000|2021-01-12 01:00:00|2013.6|2007.6|2011.4|2005.4|2013.6|2007.6|2011.1|2005.1|21
1610413500000|2021-01-12 01:05:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2010.6|2004.6|31
1610413800000|2021-01-12 01:10:00|2011.6|2005.6|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|40
1610414100000|2021-01-12 01:15:00|2011.9|2005.9|2012.4|2006.4|2012.4|2006.4|2011.4|2005.4|13
1610414400000|2021-01-12 01:20:00|2012.6|2006.6|2011.4|2005.4|2012.6|2006.6|2011.4|2005.4|31
1610414700000|2021-01-12 01:25:00|2011.1|2005.1|2009.4|2003.4|2011.1|2005.1|2009.4|2003.4|17
1610415000000|2021-01-12 01:30:00|2009.1|2003.1|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|33
1610415300000|2021-01-12 01:35:00|2009.1|2003.1|2007.6|2001.6|2010.1|2004.1|2007.4|2001.4|27
1610415600000|2021-01-12 01:40:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.6|2001.6|15
1610415900000|2021-01-12 01:45:00|2008.9|2002.9|2010.4|2004.4|2010.6|2004.6|2008.9|2002.9|19
1610416200000|2021-01-12 01:50:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2009.1|2003.1|11
1610416500000|2021-01-12 01:55:00|2010.1|2004.1|2010.1|2004.1|2010.4|2004.4|2009.9|2003.9|11
1610416800000|2021-01-12 02:00:00|2010.4|2004.4|2007.1|2001.1|2010.6|2004.6|2006.9|2000.9|43
1610417100000|2021-01-12 02:05:00|2006.9|2000.9|2009.1|2003.1|2009.1|2003.1|2006.9|2000.9|30
1610417400000|2021-01-12 02:10:00|2009.4|2003.4|2007.4|2001.4|2009.4|2003.4|2007.1|2001.1|28
1610417700000|2021-01-12 02:15:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|6
1610418000000|2021-01-12 02:20:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1610418300000|2021-01-12 02:25:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.4|2002.4|2
1610418600000|2021-01-12 02:30:00|2008.1|2002.1|2005.9|1999.9|2009.4|2003.4|2005.4|1999.4|38
1610418900000|2021-01-12 02:35:00|2006.1|2000.1|2006.1|2000.1|2006.9|2000.9|2004.9|1998.9|57
1610419200000|2021-01-12 02:40:00|2005.9|1999.9|2005.6|1999.6|2006.1|2000.1|2004.4|1998.4|34
1610419500000|2021-01-12 02:45:00|2005.4|1999.4|2004.6|1998.6|2005.6|1999.6|2004.4|1998.4|16
1610419800000|2021-01-12 02:50:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|6
1610420100000|2021-01-12 02:55:00|2004.9|1998.9|2006.1|2000.1|2006.4|2000.4|2004.6|1998.6|23
1610420400000|2021-01-12 03:00:00|2006.4|2000.4|2006.4|2000.4|2007.1|2001.1|2005.9|1999.9|26
1610420700000|2021-01-12 03:05:00|2006.6|2000.6|2007.1|2001.1|2008.4|2002.4|2006.6|2000.6|26
1610421000000|2021-01-12 03:10:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|26
1610421300000|2021-01-12 03:15:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2004.6|1998.6|19
1610421600000|2021-01-12 03:20:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|10
1610421900000|2021-01-12 03:25:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|7
1610422200000|2021-01-12 03:30:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1610422500000|2021-01-12 03:35:00|2007.6|2001.6|2009.4|2003.4|2009.4|2003.4|2007.6|2001.6|6
1610423700000|2021-01-12 03:55:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1610424300000|2021-01-12 04:05:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1610425200000|2021-01-12 04:20:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2007.9|2001.9|9
1610425800000|2021-01-12 04:30:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|2
1610426100000|2021-01-12 04:35:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.4|2001.4|3
1610426400000|2021-01-12 04:40:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|3
1610426700000|2021-01-12 04:45:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1610427600000|2021-01-12 05:00:00|2007.9|2001.9|2007.6|2001.6|2008.4|2002.4|2007.6|2001.6|4
1610427900000|2021-01-12 05:05:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|6
1610428200000|2021-01-12 05:10:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|2
1610428800000|2021-01-12 05:20:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|5
1610429100000|2021-01-12 05:25:00|2008.4|2002.4|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|5
1610429400000|2021-01-12 05:30:00|2008.6|2002.6|2008.4|2002.4|2010.1|2004.1|2007.6|2001.6|26
1610429700000|2021-01-12 05:35:00|2007.4|2001.4|2008.6|2002.6|2009.4|2003.4|2006.9|2000.9|30
1610430000000|2021-01-12 05:40:00|2008.9|2002.9|2010.4|2004.4|2010.4|2004.4|2008.9|2002.9|15
1610430300000|2021-01-12 05:45:00|2010.1|2004.1|2012.6|2006.6|2012.6|2006.6|2010.1|2004.1|31
1610430600000|2021-01-12 05:50:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2011.9|2005.9|9
1610430900000|2021-01-12 05:55:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|20
1610431200000|2021-01-12 06:00:00|2012.9|2006.9|2011.1|2005.1|2013.4|2007.4|2010.4|2004.4|34
1610431500000|2021-01-12 06:05:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|6
1610431800000|2021-01-12 06:10:00|2011.9|2005.9|2011.4|2005.4|2012.1|2006.1|2011.4|2005.4|5
1610432100000|2021-01-12 06:15:00|2011.6|2005.6|2012.1|2006.1|2012.1|2006.1|2011.1|2005.1|13
1610432400000|2021-01-12 06:20:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.1|2006.1|6
1610432700000|2021-01-12 06:25:00|2013.4|2007.4|2012.4|2006.4|2013.4|2007.4|2012.1|2006.1|7
1610433000000|2021-01-12 06:30:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2012.6|2006.6|6
1610433300000|2021-01-12 06:35:00|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|9
1610433600000|2021-01-12 06:40:00|2013.4|2007.4|2013.6|2007.6|2013.6|2007.6|2012.9|2006.9|9
1610433900000|2021-01-12 06:45:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|13
1610434200000|2021-01-12 06:50:00|2013.9|2007.9|2013.6|2007.6|2014.4|2008.4|2013.6|2007.6|21
1610434500000|2021-01-12 06:55:00|2013.9|2007.9|2013.9|2007.9|2014.1|2008.1|2012.9|2006.9|44
1610434800000|2021-01-12 07:00:00|2013.6|2007.6|2012.4|2006.4|2013.6|2007.6|2012.4|2006.4|8
1610435100000|2021-01-12 07:05:00|2012.6|2006.6|2012.4|2006.4|2013.1|2007.1|2012.4|2006.4|8
1610435400000|2021-01-12 07:10:00|2012.6|2006.6|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|4
1610435700000|2021-01-12 07:15:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|6
1610436000000|2021-01-12 07:20:00|2013.1|2007.1|2013.4|2007.4|2013.6|2007.6|2012.4|2006.4|12
1610436300000|2021-01-12 07:25:00|2013.6|2007.6|2013.9|2007.9|2014.6|2008.6|2013.6|2007.6|10
1610436600000|2021-01-12 07:30:00|2013.6|2007.6|2014.4|2008.4|2014.4|2008.4|2012.9|2006.9|16
1610436900000|2021-01-12 07:35:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|9
1610437200000|2021-01-12 07:40:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2013.4|2007.4|8
1610437500000|2021-01-12 07:45:00|2014.1|2008.1|2015.1|2009.1|2015.6|2009.6|2014.1|2008.1|9
1610437800000|2021-01-12 07:50:00|2014.9|2008.9|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|11
1610438100000|2021-01-12 07:55:00|2014.6|2008.6|2015.1|2009.1|2015.1|2009.1|2014.6|2008.6|3
1610438400000|2021-01-12 08:00:00|2014.9|2008.9|2010.4|2004.4|2015.1|2009.1|2009.1|2003.1|74
1610438700000|2021-01-12 08:05:00|2010.6|2004.6|2012.6|2006.6|2012.9|2006.9|2010.6|2004.6|17
1610439000000|2021-01-12 08:10:00|2012.9|2006.9|2013.6|2007.6|2014.4|2008.4|2011.9|2005.9|21
1610439300000|2021-01-12 08:15:00|2013.4|2007.4|2013.1|2007.1|2014.6|2008.6|2013.1|2007.1|27
1610439600000|2021-01-12 08:20:00|2013.4|2007.4|2015.6|2009.6|2015.6|2009.6|2013.4|2007.4|32
1610439900000|2021-01-12 08:25:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.4|2009.4|14
1610440200000|2021-01-12 08:30:00|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.1|2009.1|15
1610440500000|2021-01-12 08:35:00|2015.6|2009.6|2018.4|2012.4|2018.6|2012.6|2015.1|2009.1|26
1610440800000|2021-01-12 08:40:00|2018.1|2012.1|2019.1|2013.1|2020.1|2014.1|2017.9|2011.9|32
1610441100000|2021-01-12 08:45:00|2018.9|2012.9|2019.6|2013.6|2019.6|2013.6|2018.4|2012.4|13
1610441400000|2021-01-12 08:50:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.6|2012.6|12
1610441700000|2021-01-12 08:55:00|2018.4|2012.4|2019.6|2013.6|2019.6|2013.6|2017.9|2011.9|12
1610442000000|2021-01-12 09:00:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2018.9|2012.9|8
1610442300000|2021-01-12 09:05:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2017.4|2011.4|19
1610442600000|2021-01-12 09:10:00|2017.6|2011.6|2019.9|2013.9|2020.1|2014.1|2017.4|2011.4|32
1610442900000|2021-01-12 09:15:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2018.4|2012.4|12
1610443200000|2021-01-12 09:20:00|2019.6|2013.6|2018.9|2012.9|2019.9|2013.9|2018.1|2012.1|18
1610443500000|2021-01-12 09:25:00|2019.1|2013.1|2019.4|2013.4|2019.9|2013.9|2018.6|2012.6|17
1610443800000|2021-01-12 09:30:00|2019.6|2013.6|2020.1|2014.1|2020.1|2014.1|2019.4|2013.4|16
1610444100000|2021-01-12 09:35:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|12
1610444400000|2021-01-12 09:40:00|2021.4|2015.4|2023.6|2017.6|2023.6|2017.6|2021.4|2015.4|22
1610444700000|2021-01-12 09:45:00|2023.4|2017.4|2027.1|2021.1|2027.6|2021.6|2023.1|2017.1|49
1610445000000|2021-01-12 09:50:00|2027.4|2021.4|2028.9|2022.9|2029.9|2023.9|2027.4|2021.4|60
1610445300000|2021-01-12 09:55:00|2029.1|2023.1|2027.1|2021.1|2029.6|2023.6|2026.1|2020.1|28
1610445600000|2021-01-12 10:00:00|2026.9|2020.9|2026.9|2020.9|2029.4|2023.4|2026.1|2020.1|44
1610445900000|2021-01-12 10:05:00|2027.1|2021.1|2026.4|2020.4|2027.4|2021.4|2025.4|2019.4|28
1610446200000|2021-01-12 10:10:00|2026.6|2020.6|2026.9|2020.9|2028.1|2022.1|2026.4|2020.4|26
1610446500000|2021-01-12 10:15:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2023.4|2017.4|29
1610446800000|2021-01-12 10:20:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2024.4|2018.4|7
1610447100000|2021-01-12 10:25:00|2024.4|2018.4|2024.9|2018.9|2025.6|2019.6|2024.4|2018.4|9
1610447400000|2021-01-12 10:30:00|2025.1|2019.1|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|9
1610447700000|2021-01-12 10:35:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|21
1610448000000|2021-01-12 10:40:00|2026.1|2020.1|2025.4|2019.4|2026.4|2020.4|2025.1|2019.1|14
1610448300000|2021-01-12 10:45:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2024.1|2018.1|11
1610448600000|2021-01-12 10:50:00|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2023.1|2017.1|9
1610448900000|2021-01-12 10:55:00|2024.4|2018.4|2025.4|2019.4|2025.6|2019.6|2024.4|2018.4|23
1610449200000|2021-01-12 11:00:00|2025.1|2019.1|2024.4|2018.4|2025.6|2019.6|2024.1|2018.1|20
1610449500000|2021-01-12 11:05:00|2024.6|2018.6|2023.4|2017.4|2026.1|2020.1|2023.1|2017.1|19
1610449800000|2021-01-12 11:10:00|2023.1|2017.1|2023.9|2017.9|2023.9|2017.9|2022.6|2016.6|14
1610450100000|2021-01-12 11:15:00|2024.1|2018.1|2026.6|2020.6|2027.6|2021.6|2024.1|2018.1|31
1610450400000|2021-01-12 11:20:00|2026.9|2020.9|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|7
1610450700000|2021-01-12 11:25:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1610451000000|2021-01-12 11:30:00|2026.6|2020.6|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|10
1610451300000|2021-01-12 11:35:00|2025.6|2019.6|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|14
1610451600000|2021-01-12 11:40:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|9
1610452200000|2021-01-12 11:50:00|2026.4|2020.4|2025.9|2019.9|2026.4|2020.4|2025.6|2019.6|6
1610452500000|2021-01-12 11:55:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2025.6|2019.6|24
1610452800000|2021-01-12 12:00:00|2025.9|2019.9|2025.9|2019.9|2026.6|2020.6|2025.6|2019.6|16
1610453100000|2021-01-12 12:05:00|2025.6|2019.6|2024.9|2018.9|2026.9|2020.9|2024.9|2018.9|21
1610453400000|2021-01-12 12:10:00|2025.1|2019.1|2025.9|2019.9|2026.1|2020.1|2024.6|2018.6|18
1610453700000|2021-01-12 12:15:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2025.6|2019.6|20
1610454000000|2021-01-12 12:20:00|2026.4|2020.4|2026.6|2020.6|2027.4|2021.4|2026.1|2020.1|14
1610454300000|2021-01-12 12:25:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.1|2020.1|6
1610454600000|2021-01-12 12:30:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2025.9|2019.9|15
1610454900000|2021-01-12 12:35:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1610455200000|2021-01-12 12:40:00|2026.1|2020.1|2026.6|2020.6|2027.1|2021.1|2026.1|2020.1|9
1610455500000|2021-01-12 12:45:00|2027.4|2021.4|2027.9|2021.9|2028.1|2022.1|2026.6|2020.6|17
1610455800000|2021-01-12 12:50:00|2027.6|2021.6|2026.1|2020.1|2027.6|2021.6|2025.4|2019.4|19
1610456100000|2021-01-12 12:55:00|2025.9|2019.9|2029.4|2023.4|2029.6|2023.6|2025.9|2019.9|55
1610456400000|2021-01-12 13:00:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2026.9|2020.9|99
1610456700000|2021-01-12 13:05:00|2029.4|2023.4|2031.4|2025.4|2032.6|2026.6|2029.1|2023.1|60
1610457000000|2021-01-12 13:10:00|2031.1|2025.1|2030.1|2024.1|2031.1|2025.1|2029.4|2023.4|35
1610457300000|2021-01-12 13:15:00|2030.4|2024.4|2027.9|2021.9|2030.6|2024.6|2027.4|2021.4|64
1610457600000|2021-01-12 13:20:00|2028.1|2022.1|2026.6|2020.6|2028.9|2022.9|2026.1|2020.1|60
1610457900000|2021-01-12 13:25:00|2026.4|2020.4|2028.1|2022.1|2029.1|2023.1|2026.4|2020.4|34
1610458200000|2021-01-12 13:30:00|2027.9|2021.9|2028.4|2022.4|2029.4|2023.4|2027.6|2021.6|41
1610458500000|2021-01-12 13:35:00|2028.6|2022.6|2028.1|2022.1|2029.6|2023.6|2027.9|2021.9|51
1610458800000|2021-01-12 13:40:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|41
1610459100000|2021-01-12 13:45:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.4|2022.4|16
1610459400000|2021-01-12 13:50:00|2029.1|2023.1|2031.1|2025.1|2031.9|2025.9|2029.1|2023.1|34
1610459700000|2021-01-12 13:55:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2029.9|2023.9|29
1610460000000|2021-01-12 14:00:00|2030.1|2024.1|2028.4|2022.4|2030.6|2024.6|2028.4|2022.4|20
1610460300000|2021-01-12 14:05:00|2028.6|2022.6|2028.9|2022.9|2029.4|2023.4|2026.9|2020.9|36
1610460600000|2021-01-12 14:10:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2028.1|2022.1|22
1610460900000|2021-01-12 14:15:00|2029.6|2023.6|2028.9|2022.9|2029.6|2023.6|2028.4|2022.4|20
1610461200000|2021-01-12 14:20:00|2028.6|2022.6|2027.6|2021.6|2029.1|2023.1|2026.9|2020.9|27
1610461500000|2021-01-12 14:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2025.9|2019.9|35
1610461800000|2021-01-12 14:30:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2026.1|2020.1|23
1610462100000|2021-01-12 14:35:00|2027.4|2021.4|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|30
1610462400000|2021-01-12 14:40:00|2027.4|2021.4|2025.1|2019.1|2027.6|2021.6|2024.6|2018.6|24
1610462700000|2021-01-12 14:45:00|2025.4|2019.4|2024.1|2018.1|2025.4|2019.4|2024.1|2018.1|19
1610463000000|2021-01-12 14:50:00|2023.9|2017.9|2025.9|2019.9|2026.1|2020.1|2023.6|2017.6|25
1610463300000|2021-01-12 14:55:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|14
1610463600000|2021-01-12 15:00:00|2025.1|2019.1|2026.9|2020.9|2027.4|2021.4|2025.1|2019.1|17
1610463900000|2021-01-12 15:05:00|2027.1|2021.1|2027.9|2021.9|2028.9|2022.9|2026.9|2020.9|30
1610464200000|2021-01-12 15:10:00|2027.6|2021.6|2027.1|2021.1|2028.9|2022.9|2026.4|2020.4|44
1610464500000|2021-01-12 15:15:00|2027.4|2021.4|2027.9|2021.9|2029.9|2023.9|2027.4|2021.4|35
1610464800000|2021-01-12 15:20:00|2028.1|2022.1|2027.4|2021.4|2028.4|2022.4|2027.4|2021.4|16
1610465100000|2021-01-12 15:25:00|2027.6|2021.6|2024.6|2018.6|2027.9|2021.9|2024.6|2018.6|35
1610465400000|2021-01-12 15:30:00|2025.1|2019.1|2023.4|2017.4|2025.9|2019.9|2022.1|2016.1|43
1610465700000|2021-01-12 15:35:00|2023.6|2017.6|2024.1|2018.1|2024.6|2018.6|2021.9|2015.9|31
1610466000000|2021-01-12 15:40:00|2023.9|2017.9|2024.1|2018.1|2024.9|2018.9|2023.1|2017.1|42
1610466300000|2021-01-12 15:45:00|2023.4|2017.4|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|15
1610466600000|2021-01-12 15:50:00|2022.9|2016.9|2021.9|2015.9|2022.9|2016.9|2021.6|2015.6|13
1610466900000|2021-01-12 15:55:00|2021.6|2015.6|2019.1|2013.1|2021.9|2015.9|2016.4|2010.4|59
1610467200000|2021-01-12 16:00:00|2019.4|2013.4|2021.4|2015.4|2023.6|2017.6|2019.4|2013.4|52
1610467500000|2021-01-12 16:05:00|2021.6|2015.6|2021.9|2015.9|2023.6|2017.6|2020.9|2014.9|49
1610467800000|2021-01-12 16:10:00|2021.6|2015.6|2021.4|2015.4|2022.4|2016.4|2020.9|2014.9|21
1610468100000|2021-01-12 16:15:00|2021.6|2015.6|2021.1|2015.1|2022.4|2016.4|2020.9|2014.9|20
1610468400000|2021-01-12 16:20:00|2021.4|2015.4|2023.6|2017.6|2025.4|2019.4|2021.1|2015.1|26
1610468700000|2021-01-12 16:25:00|2023.4|2017.4|2024.1|2018.1|2025.1|2019.1|2023.4|2017.4|31
1610469000000|2021-01-12 16:30:00|2023.9|2017.9|2022.4|2016.4|2024.1|2018.1|2021.4|2015.4|109
1610469300000|2021-01-12 16:35:00|2022.1|2016.1|2023.4|2017.4|2024.6|2018.6|2021.6|2015.6|42
1610469600000|2021-01-12 16:40:00|2023.1|2017.1|2023.1|2017.1|2024.1|2018.1|2022.6|2016.6|16
1610469900000|2021-01-12 16:45:00|2023.4|2017.4|2024.4|2018.4|2024.9|2018.9|2023.4|2017.4|11
1610470200000|2021-01-12 16:50:00|2024.6|2018.6|2023.6|2017.6|2024.6|2018.6|2023.4|2017.4|9
1610470500000|2021-01-12 16:55:00|2024.1|2018.1|2024.4|2018.4|2025.1|2019.1|2023.6|2017.6|37
1610470800000|2021-01-12 17:00:00|2024.1|2018.1|2024.1|2018.1|2025.9|2019.9|2023.4|2017.4|20
1610471100000|2021-01-12 17:05:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|4
1610471400000|2021-01-12 17:10:00|2023.9|2017.9|2023.6|2017.6|2024.1|2018.1|2023.4|2017.4|34
1610471700000|2021-01-12 17:15:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2022.9|2016.9|15
1610472000000|2021-01-12 17:20:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|6
1610472300000|2021-01-12 17:25:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|10
1610472900000|2021-01-12 17:35:00|2025.1|2019.1|2025.6|2019.6|2025.9|2019.9|2024.4|2018.4|13
1610473200000|2021-01-12 17:40:00|2025.9|2019.9|2027.1|2021.1|2027.1|2021.1|2025.9|2019.9|11
1610473500000|2021-01-12 17:45:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|5
1610473800000|2021-01-12 17:50:00|2027.1|2021.1|2026.6|2020.6|2028.1|2022.1|2026.6|2020.6|12
1610474100000|2021-01-12 17:55:00|2026.5|2020.5|2026.5|2020.5|2026.9|2020.9|2026.3|2020.3|14
1610499600000|2021-01-13 01:00:00|2028.6|2022.6|2028.1|2022.1|2029.1|2023.1|2027.4|2021.4|34
1610499900000|2021-01-13 01:05:00|2027.9|2021.9|2029.4|2023.4|2031.4|2025.4|2027.4|2021.4|43
1610500200000|2021-01-13 01:10:00|2029.6|2023.6|2030.4|2024.4|2031.6|2025.6|2029.6|2023.6|11
1610500500000|2021-01-13 01:15:00|2030.1|2024.1|2027.9|2021.9|2030.1|2024.1|2027.4|2021.4|23
1610500800000|2021-01-13 01:20:00|2027.6|2021.6|2026.1|2020.1|2028.1|2022.1|2024.9|2018.9|38
1610501100000|2021-01-13 01:25:00|2026.4|2020.4|2024.4|2018.4|2026.4|2020.4|2023.4|2017.4|22
1610501400000|2021-01-13 01:30:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2023.1|2017.1|21
1610501700000|2021-01-13 01:35:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.1|2016.1|33
1610502000000|2021-01-13 01:40:00|2022.6|2016.6|2022.1|2016.1|2023.9|2017.9|2021.9|2015.9|28
1610502300000|2021-01-13 01:45:00|2021.9|2015.9|2021.6|2015.6|2022.6|2016.6|2021.6|2015.6|20
1610502600000|2021-01-13 01:50:00|2021.9|2015.9|2021.6|2015.6|2023.4|2017.4|2021.6|2015.6|17
1610502900000|2021-01-13 01:55:00|2021.9|2015.9|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|37
1610503200000|2021-01-13 02:00:00|2021.6|2015.6|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|19
1610503500000|2021-01-13 02:05:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|13
1610503800000|2021-01-13 02:10:00|2020.9|2014.9|2020.4|2014.4|2021.6|2015.6|2019.9|2013.9|29
1610504100000|2021-01-13 02:15:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|2
1610504400000|2021-01-13 02:20:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|4
1610504700000|2021-01-13 02:25:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|4
1610505000000|2021-01-13 02:30:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|38
1610505300000|2021-01-13 02:35:00|2020.1|2014.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|18
1610505600000|2021-01-13 02:40:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2021.1|2015.1|13
1610505900000|2021-01-13 02:45:00|2020.9|2014.9|2020.9|2014.9|2021.4|2015.4|2020.6|2014.6|9
1610506200000|2021-01-13 02:50:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|8
1610506500000|2021-01-13 02:55:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|11
1610506800000|2021-01-13 03:00:00|2020.9|2014.9|2022.9|2016.9|2022.9|2016.9|2020.9|2014.9|7
1610507100000|2021-01-13 03:05:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2022.4|2016.4|12
1610507700000|2021-01-13 03:15:00|2023.9|2017.9|2024.4|2018.4|2024.4|2018.4|2022.6|2016.6|19
1610508000000|2021-01-13 03:20:00|2024.1|2018.1|2021.6|2015.6|2024.1|2018.1|2021.1|2015.1|14
1610508300000|2021-01-13 03:25:00|2022.4|2016.4|2023.6|2017.6|2023.6|2017.6|2022.4|2016.4|8
1610508600000|2021-01-13 03:30:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|2
1610509500000|2021-01-13 03:45:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1610510100000|2021-01-13 03:55:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|2
1610510400000|2021-01-13 04:00:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1610510700000|2021-01-13 04:05:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|5
1610511300000|2021-01-13 04:15:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1610511900000|2021-01-13 04:25:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|4
1610514600000|2021-01-13 05:10:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|3
1610515500000|2021-01-13 05:25:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1610515800000|2021-01-13 05:30:00|2024.6|2018.6|2023.6|2017.6|2024.6|2018.6|2022.9|2016.9|30
1610516100000|2021-01-13 05:35:00|2023.9|2017.9|2023.1|2017.1|2024.4|2018.4|2023.1|2017.1|9
1610516400000|2021-01-13 05:40:00|2023.4|2017.4|2023.9|2017.9|2024.1|2018.1|2023.4|2017.4|6
1610516700000|2021-01-13 05:45:00|2024.1|2018.1|2024.6|2018.6|2024.6|2018.6|2024.1|2018.1|2
1610517000000|2021-01-13 05:50:00|2024.4|2018.4|2021.1|2015.1|2024.4|2018.4|2020.9|2014.9|22
1610517300000|2021-01-13 05:55:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2020.6|2014.6|12
1610517600000|2021-01-13 06:00:00|2021.6|2015.6|2020.9|2014.9|2022.1|2016.1|2020.9|2014.9|12
1610517900000|2021-01-13 06:05:00|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|10
1610518200000|2021-01-13 06:10:00|2021.6|2015.6|2020.6|2014.6|2022.1|2016.1|2020.6|2014.6|8
1610518500000|2021-01-13 06:15:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|2
1610518800000|2021-01-13 06:20:00|2020.4|2014.4|2021.6|2015.6|2022.1|2016.1|2020.4|2014.4|15
1610519100000|2021-01-13 06:25:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|7
1610519400000|2021-01-13 06:30:00|2021.1|2015.1|2020.4|2014.4|2021.4|2015.4|2020.4|2014.4|15
1610519700000|2021-01-13 06:35:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|4
1610520000000|2021-01-13 06:40:00|2021.4|2015.4|2021.1|2015.1|2022.4|2016.4|2020.1|2014.1|17
1610520300000|2021-01-13 06:45:00|2021.4|2015.4|2022.1|2016.1|2022.4|2016.4|2021.4|2015.4|5
1610520600000|2021-01-13 06:50:00|2022.4|2016.4|2022.1|2016.1|2022.6|2016.6|2022.1|2016.1|4
1610520900000|2021-01-13 06:55:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2022.4|2016.4|4
1610521200000|2021-01-13 07:00:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.4|2016.4|5
1610521500000|2021-01-13 07:05:00|2023.1|2017.1|2021.9|2015.9|2023.1|2017.1|2021.6|2015.6|8
1610522100000|2021-01-13 07:15:00|2022.1|2016.1|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|10
1610522400000|2021-01-13 07:20:00|2020.6|2014.6|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|9
1610522700000|2021-01-13 07:25:00|2021.6|2015.6|2022.6|2016.6|2022.9|2016.9|2021.6|2015.6|7
1610523000000|2021-01-13 07:30:00|2022.9|2016.9|2022.1|2016.1|2022.9|2016.9|2021.1|2015.1|10
1610523300000|2021-01-13 07:35:00|2021.9|2015.9|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|14
1610523600000|2021-01-13 07:40:00|2021.1|2015.1|2021.1|2015.1|2021.4|2015.4|2020.9|2014.9|11
1610523900000|2021-01-13 07:45:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|4
1610524200000|2021-01-13 07:50:00|2020.9|2014.9|2021.1|2015.1|2021.9|2015.9|2020.9|2014.9|8
1610524500000|2021-01-13 07:55:00|2020.9|2014.9|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|17
1610524800000|2021-01-13 08:00:00|2021.6|2015.6|2021.4|2015.4|2023.4|2017.4|2020.9|2014.9|37
1610525100000|2021-01-13 08:05:00|2021.6|2015.6|2022.1|2016.1|2022.4|2016.4|2021.1|2015.1|27
1610525400000|2021-01-13 08:10:00|2022.4|2016.4|2022.6|2016.6|2024.1|2018.1|2022.1|2016.1|12
1610525700000|2021-01-13 08:15:00|2022.9|2016.9|2022.1|2016.1|2023.4|2017.4|2022.1|2016.1|18
1610526000000|2021-01-13 08:20:00|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2021.4|2015.4|23
1610526300000|2021-01-13 08:25:00|2023.4|2017.4|2022.6|2016.6|2023.6|2017.6|2022.1|2016.1|19
1610526600000|2021-01-13 08:30:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2022.1|2016.1|11
1610526900000|2021-01-13 08:35:00|2022.1|2016.1|2019.9|2013.9|2022.1|2016.1|2019.9|2013.9|17
1610527200000|2021-01-13 08:40:00|2020.1|2014.1|2018.4|2012.4|2020.1|2014.1|2018.1|2012.1|21
1610527500000|2021-01-13 08:45:00|2018.1|2012.1|2016.1|2010.1|2018.4|2012.4|2016.1|2010.1|18
1610527800000|2021-01-13 08:50:00|2016.4|2010.4|2015.6|2009.6|2018.4|2012.4|2015.6|2009.6|16
1610528100000|2021-01-13 08:55:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|5
1610528400000|2021-01-13 09:00:00|2015.6|2009.6|2015.6|2009.6|2016.1|2010.1|2015.4|2009.4|11
1610528700000|2021-01-13 09:05:00|2015.9|2009.9|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|8
1610529000000|2021-01-13 09:10:00|2017.4|2011.4|2017.4|2011.4|2018.4|2012.4|2017.1|2011.1|18
1610529300000|2021-01-13 09:15:00|2017.6|2011.6|2017.1|2011.1|2017.9|2011.9|2017.1|2011.1|8
1610529600000|2021-01-13 09:20:00|2016.9|2010.9|2017.4|2011.4|2018.4|2012.4|2016.4|2010.4|14
1610529900000|2021-01-13 09:25:00|2017.6|2011.6|2016.9|2010.9|2017.6|2011.6|2016.9|2010.9|6
1610530200000|2021-01-13 09:30:00|2016.4|2010.4|2015.6|2009.6|2017.6|2011.6|2015.6|2009.6|13
1610530500000|2021-01-13 09:35:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.1|2009.1|11
1610530800000|2021-01-13 09:40:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|8
1610531100000|2021-01-13 09:45:00|2016.1|2010.1|2016.1|2010.1|2017.4|2011.4|2015.9|2009.9|19
1610531400000|2021-01-13 09:50:00|2015.9|2009.9|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|17
1610531700000|2021-01-13 09:55:00|2015.6|2009.6|2015.6|2009.6|2016.4|2010.4|2015.6|2009.6|11
1610532000000|2021-01-13 10:00:00|2015.4|2009.4|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|7
1610532300000|2021-01-13 10:05:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2015.1|2009.1|8
1610532600000|2021-01-13 10:10:00|2015.6|2009.6|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|8
1610532900000|2021-01-13 10:15:00|2014.9|2008.9|2015.1|2009.1|2015.4|2009.4|2014.9|2008.9|6
1610533200000|2021-01-13 10:20:00|2015.4|2009.4|2015.6|2009.6|2016.6|2010.6|2015.1|2009.1|19
1610533500000|2021-01-13 10:25:00|2015.9|2009.9|2015.1|2009.1|2016.4|2010.4|2015.1|2009.1|14
1610533800000|2021-01-13 10:30:00|2014.9|2008.9|2012.4|2006.4|2014.9|2008.9|2011.9|2005.9|32
1610534100000|2021-01-13 10:35:00|2012.1|2006.1|2010.1|2004.1|2012.4|2006.4|2009.9|2003.9|14
1610534400000|2021-01-13 10:40:00|2010.4|2004.4|2011.6|2005.6|2012.1|2006.1|2010.1|2004.1|21
1610534700000|2021-01-13 10:45:00|2011.4|2005.4|2012.4|2006.4|2012.6|2006.6|2011.4|2005.4|12
1610535000000|2021-01-13 10:50:00|2012.1|2006.1|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|7
1610535300000|2021-01-13 10:55:00|2011.9|2005.9|2012.9|2006.9|2013.6|2007.6|2011.9|2005.9|15
1610535600000|2021-01-13 11:00:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.9|2005.9|16
1610535900000|2021-01-13 11:05:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1610536200000|2021-01-13 11:10:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1610536800000|2021-01-13 11:20:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2011.1|2005.1|7
1610537100000|2021-01-13 11:25:00|2011.6|2005.6|2010.1|2004.1|2011.6|2005.6|2010.1|2004.1|17
1610537400000|2021-01-13 11:30:00|2009.9|2003.9|2007.1|2001.1|2009.9|2003.9|2005.6|1999.6|47
1610537700000|2021-01-13 11:35:00|2006.9|2000.9|2007.6|2001.6|2007.9|2001.9|2006.4|2000.4|12
1610538000000|2021-01-13 11:40:00|2008.1|2002.1|2009.9|2003.9|2010.4|2004.4|2008.1|2002.1|18
1610538300000|2021-01-13 11:45:00|2010.1|2004.1|2012.1|2006.1|2012.1|2006.1|2010.1|2004.1|17
1610538600000|2021-01-13 11:50:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|16
1610538900000|2021-01-13 11:55:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|14
1610539200000|2021-01-13 12:00:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.1|2005.1|7
1610539500000|2021-01-13 12:05:00|2011.6|2005.6|2012.9|2006.9|2012.9|2006.9|2011.4|2005.4|12
1610539800000|2021-01-13 12:10:00|2011.6|2005.6|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|5
1610540100000|2021-01-13 12:15:00|2011.4|2005.4|2012.1|2006.1|2012.1|2006.1|2010.9|2004.9|15
1610540400000|2021-01-13 12:20:00|2011.9|2005.9|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|7
1610540700000|2021-01-13 12:25:00|2013.9|2007.9|2012.9|2006.9|2013.9|2007.9|2012.4|2006.4|16
1610541000000|2021-01-13 12:30:00|2012.6|2006.6|2013.1|2007.1|2013.1|2007.1|2011.9|2005.9|13
1610541300000|2021-01-13 12:35:00|2012.9|2006.9|2013.9|2007.9|2013.9|2007.9|2011.9|2005.9|10
1610541600000|2021-01-13 12:40:00|2014.4|2008.4|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|10
1610541900000|2021-01-13 12:45:00|2014.1|2008.1|2012.9|2006.9|2015.6|2009.6|2012.9|2006.9|36
1610542200000|2021-01-13 12:50:00|2013.1|2007.1|2015.1|2009.1|2015.6|2009.6|2013.1|2007.1|27
1610542500000|2021-01-13 12:55:00|2014.9|2008.9|2010.4|2004.4|2015.6|2009.6|2009.9|2003.9|76
1610542800000|2021-01-13 13:00:00|2009.9|2003.9|2010.9|2004.9|2011.9|2005.9|2009.9|2003.9|71
1610543100000|2021-01-13 13:05:00|2010.6|2004.6|2009.1|2003.1|2010.6|2004.6|2008.9|2002.9|40
1610543400000|2021-01-13 13:10:00|2008.9|2002.9|2010.1|2004.1|2010.1|2004.1|2008.4|2002.4|31
1610543700000|2021-01-13 13:15:00|2009.9|2003.9|2012.1|2006.1|2012.6|2006.6|2009.9|2003.9|47
1610544000000|2021-01-13 13:20:00|2011.9|2005.9|2013.6|2007.6|2013.6|2007.6|2011.9|2005.9|16
1610544300000|2021-01-13 13:25:00|2014.4|2008.4|2015.1|2009.1|2015.1|2009.1|2013.4|2007.4|35
1610544600000|2021-01-13 13:30:00|2014.9|2008.9|2016.4|2010.4|2017.6|2011.6|2014.6|2008.6|43
1610544900000|2021-01-13 13:35:00|2016.6|2010.6|2018.9|2012.9|2019.4|2013.4|2016.6|2010.6|33
1610545200000|2021-01-13 13:40:00|2018.1|2012.1|2017.6|2011.6|2018.1|2012.1|2016.4|2010.4|21
1610545500000|2021-01-13 13:45:00|2017.9|2011.9|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|29
1610545800000|2021-01-13 13:50:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.1|2010.1|22
1610546100000|2021-01-13 13:55:00|2017.4|2011.4|2017.4|2011.4|2017.6|2011.6|2017.1|2011.1|7
1610546400000|2021-01-13 14:00:00|2017.1|2011.1|2016.6|2010.6|2017.4|2011.4|2016.6|2010.6|12
1610546700000|2021-01-13 14:05:00|2016.4|2010.4|2017.4|2011.4|2017.4|2011.4|2016.4|2010.4|15
1610547000000|2021-01-13 14:10:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|21
1610547300000|2021-01-13 14:15:00|2017.6|2011.6|2019.1|2013.1|2019.1|2013.1|2016.6|2010.6|22
1610547600000|2021-01-13 14:20:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.1|2011.1|18
1610547900000|2021-01-13 14:25:00|2018.1|2012.1|2016.4|2010.4|2018.1|2012.1|2016.4|2010.4|14
1610548200000|2021-01-13 14:30:00|2016.6|2010.6|2015.1|2009.1|2017.6|2011.6|2013.9|2007.9|35
1610548500000|2021-01-13 14:35:00|2015.4|2009.4|2016.6|2010.6|2016.9|2010.9|2013.4|2007.4|43
1610548800000|2021-01-13 14:40:00|2016.9|2010.9|2016.4|2010.4|2017.1|2011.1|2015.9|2009.9|52
1610549100000|2021-01-13 14:45:00|2016.6|2010.6|2015.9|2009.9|2018.1|2012.1|2014.1|2008.1|53
1610549400000|2021-01-13 14:50:00|2016.1|2010.1|2016.9|2010.9|2017.6|2011.6|2016.1|2010.1|29
1610549700000|2021-01-13 14:55:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.6|2008.6|17
1610550000000|2021-01-13 15:00:00|2015.1|2009.1|2014.6|2008.6|2015.9|2009.9|2014.4|2008.4|12
1610550300000|2021-01-13 15:05:00|2014.4|2008.4|2013.8|2007.8|2015.5|2009.5|2013.3|2007.3|22
1610550600000|2021-01-13 15:10:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.3|2007.3|27
1610550900000|2021-01-13 15:15:00|2014.3|2008.3|2012.3|2006.3|2014.5|2008.5|2010.8|2004.8|25
1610551200000|2021-01-13 15:20:00|2012.5|2006.5|2014.8|2008.8|2015.3|2009.3|2012.3|2006.3|20
1610551500000|2021-01-13 15:25:00|2014.5|2008.5|2013.8|2007.8|2015.8|2009.8|2013.8|2007.8|27
1610551800000|2021-01-13 15:30:00|2013.5|2007.5|2012.8|2006.8|2013.8|2007.8|2011.3|2005.3|28
1610552100000|2021-01-13 15:35:00|2013|2007|2012.3|2006.3|2013|2007|2012.3|2006.3|8
1610552400000|2021-01-13 15:40:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.3|2004.3|13
1610552700000|2021-01-13 15:45:00|2011|2005|2011.3|2005.3|2012|2006|2010.8|2004.8|15
1610553000000|2021-01-13 15:50:00|2011.5|2005.5|2011|2005|2011.8|2005.8|2010.8|2004.8|16
1610553300000|2021-01-13 15:55:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|14
1610553600000|2021-01-13 16:00:00|2011.5|2005.5|2011.8|2005.8|2014|2008|2011.3|2005.3|24
1610553900000|2021-01-13 16:05:00|2012|2006|2014.8|2008.8|2015.8|2009.8|2011.8|2005.8|27
1610554200000|2021-01-13 16:10:00|2014.5|2008.5|2018.3|2012.3|2018.3|2012.3|2014|2008|33
1610554500000|2021-01-13 16:15:00|2018.5|2012.5|2018.3|2012.3|2018.8|2012.8|2018|2012|6
1610554800000|2021-01-13 16:20:00|2018|2012|2016|2010|2018.3|2012.3|2015.8|2009.8|25
1610555100000|2021-01-13 16:25:00|2015.8|2009.8|2017|2011|2017|2011|2015.3|2009.3|23
1610555400000|2021-01-13 16:30:00|2017.3|2011.3|2013.5|2007.5|2019|2013|2013.5|2007.5|148
1610555700000|2021-01-13 16:35:00|2013.8|2007.8|2015.8|2009.8|2016.3|2010.3|2013.8|2007.8|19
1610556000000|2021-01-13 16:40:00|2016|2010|2014.8|2008.8|2016|2010|2014.5|2008.5|10
1610556300000|2021-01-13 16:45:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2013.5|2007.5|14
1610556600000|2021-01-13 16:50:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2014.5|2008.5|17
1610556900000|2021-01-13 16:55:00|2015.5|2009.5|2014.5|2008.5|2016|2010|2014.5|2008.5|16
1610557200000|2021-01-13 17:00:00|2014.8|2008.8|2014.3|2008.3|2014.8|2008.8|2014.3|2008.3|2
1610557500000|2021-01-13 17:05:00|2014.5|2008.5|2013.8|2007.8|2014.8|2008.8|2013.5|2007.5|18
1610557800000|2021-01-13 17:10:00|2014|2008|2014.5|2008.5|2014.8|2008.8|2012.8|2006.8|13
1610558100000|2021-01-13 17:15:00|2014.8|2008.8|2015|2009|2015.5|2009.5|2014|2008|17
1610558400000|2021-01-13 17:20:00|2015.3|2009.3|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|9
1610558700000|2021-01-13 17:25:00|2015.8|2009.8|2017|2011|2017.3|2011.3|2015.8|2009.8|6
1610559000000|2021-01-13 17:30:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2016.5|2010.5|3
1610559300000|2021-01-13 17:35:00|2017.8|2011.8|2018.5|2012.5|2018.5|2012.5|2017.3|2011.3|16
1610559600000|2021-01-13 17:40:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|4
1610559900000|2021-01-13 17:45:00|2018.3|2012.3|2018|2012|2018.8|2012.8|2017.8|2011.8|10
1610560200000|2021-01-13 17:50:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|9
1610560500000|2021-01-13 17:55:00|2017.5|2011.5|2017.8|2011.8|2018|2012|2017.5|2011.5|8
1610586000000|2021-01-14 01:00:00|2021.5|2015.5|2021|2015|2021.8|2015.8|2020.8|2014.8|19
1610586300000|2021-01-14 01:05:00|2021.3|2015.3|2020.4|2014.4|2021.3|2015.3|2020.1|2014.1|11
1610586600000|2021-01-14 01:10:00|2020.5|2014.5|2019.6|2013.6|2020.8|2014.8|2019.1|2013.1|27
1610586900000|2021-01-14 01:15:00|2019.8|2013.8|2021.8|2015.8|2021.8|2015.8|2019.5|2013.5|18
1610587200000|2021-01-14 01:20:00|2021.5|2015.5|2021.4|2015.4|2021.9|2015.9|2021.3|2015.3|14
1610587500000|2021-01-14 01:25:00|2021.5|2015.5|2020.9|2014.9|2021.5|2015.5|2020.9|2014.9|4
1610587800000|2021-01-14 01:30:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1610588100000|2021-01-14 01:35:00|2020.8|2014.8|2019.8|2013.8|2020.8|2014.8|2019|2013|9
1610588400000|2021-01-14 01:40:00|2019.5|2013.5|2021.3|2015.3|2021.5|2015.5|2019.5|2013.5|11
1610588700000|2021-01-14 01:45:00|2021.4|2015.4|2020.4|2014.4|2021.6|2015.6|2020.4|2014.4|13
1610589000000|2021-01-14 01:50:00|2020.5|2014.5|2019.5|2013.5|2020.6|2014.6|2019.5|2013.5|9
1610589300000|2021-01-14 01:55:00|2019.8|2013.8|2019.5|2013.5|2020|2014|2019.5|2013.5|10
1610589600000|2021-01-14 02:00:00|2019.3|2013.3|2018.6|2012.6|2020|2014|2018.6|2012.6|17
1610589900000|2021-01-14 02:05:00|2018.9|2012.9|2019.5|2013.5|2019.5|2013.5|2017.6|2011.6|43
1610590200000|2021-01-14 02:10:00|2018.6|2012.6|2017.8|2011.8|2018.6|2012.6|2017|2011|17
1610590500000|2021-01-14 02:15:00|2017.9|2011.9|2018|2012|2018.8|2012.8|2017.9|2011.9|7
1610590800000|2021-01-14 02:20:00|2017.8|2011.8|2016.6|2010.6|2017.8|2011.8|2016.5|2010.5|7
1610591100000|2021-01-14 02:25:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1610591400000|2021-01-14 02:30:00|2016.3|2010.3|2017.3|2011.3|2017.3|2011.3|2015.5|2009.5|35
1610591700000|2021-01-14 02:35:00|2017|2011|2018.5|2012.5|2019.8|2013.8|2017|2011|35
1610592000000|2021-01-14 02:40:00|2018.8|2012.8|2017.3|2011.3|2019.8|2013.8|2016.5|2010.5|25
1610592300000|2021-01-14 02:45:00|2017|2011|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|16
1610592600000|2021-01-14 02:50:00|2017|2011|2019|2013|2020.6|2014.6|2017|2011|63
1610592900000|2021-01-14 02:55:00|2019.1|2013.1|2019.5|2013.5|2020.6|2014.6|2018|2012|33
1610593200000|2021-01-14 03:00:00|2019.8|2013.8|2019.3|2013.3|2020.5|2014.5|2018.8|2012.8|23
1610593500000|2021-01-14 03:05:00|2019.5|2013.5|2018.5|2012.5|2020.8|2014.8|2018.5|2012.5|27
1610593800000|2021-01-14 03:10:00|2019|2013|2019.8|2013.8|2020.8|2014.8|2019|2013|31
1610594100000|2021-01-14 03:15:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2020|2014|3
1610594400000|2021-01-14 03:20:00|2020.5|2014.5|2019.1|2013.1|2020.5|2014.5|2018.9|2012.9|14
1610594700000|2021-01-14 03:25:00|2019|2013|2019.5|2013.5|2019.8|2013.8|2019|2013|12
1610595300000|2021-01-14 03:35:00|2019.4|2013.4|2019.5|2013.5|2019.8|2013.8|2019.4|2013.4|10
1610595600000|2021-01-14 03:40:00|2019.3|2013.3|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|4
1610595900000|2021-01-14 03:45:00|2018.9|2012.9|2019.5|2013.5|2019.5|2013.5|2018.9|2012.9|3
1610596200000|2021-01-14 03:50:00|2018.8|2012.8|2018.9|2012.9|2018.9|2012.9|2018.5|2012.5|4
1610596500000|2021-01-14 03:55:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1610596800000|2021-01-14 04:00:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1610597700000|2021-01-14 04:15:00|2019|2013|2018.8|2012.8|2019|2013|2018.8|2012.8|2
1610598000000|2021-01-14 04:20:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|6
1610598300000|2021-01-14 04:25:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|3
1610598600000|2021-01-14 04:30:00|2019.3|2013.3|2018.6|2012.6|2019.3|2013.3|2018.5|2012.5|4
1610598900000|2021-01-14 04:35:00|2018.9|2012.9|2019.1|2013.1|2019.5|2013.5|2018.5|2012.5|10
1610599200000|2021-01-14 04:40:00|2019.4|2013.4|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|5
1610599500000|2021-01-14 04:45:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.6|2013.6|2
1610599800000|2021-01-14 04:50:00|2019.4|2013.4|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|6
1610600100000|2021-01-14 04:55:00|2020|2014|2019.9|2013.9|2020|2014|2019.9|2013.9|2
1610600400000|2021-01-14 05:00:00|2019.6|2013.6|2019.4|2013.4|2020.4|2014.4|2019.4|2013.4|13
1610601000000|2021-01-14 05:10:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|2
1610601900000|2021-01-14 05:25:00|2020|2014|2020|2014|2020.3|2014.3|2019.8|2013.8|5
1610602200000|2021-01-14 05:30:00|2020.3|2014.3|2019.9|2013.9|2020.3|2014.3|2019.5|2013.5|11
1610602500000|2021-01-14 05:35:00|2020|2014|2021.8|2015.8|2021.9|2015.9|2020|2014|19
1610602800000|2021-01-14 05:40:00|2021.6|2015.6|2021|2015|2021.6|2015.6|2020.5|2014.5|13
1610603100000|2021-01-14 05:45:00|2020.8|2014.8|2021.9|2015.9|2022|2016|2020.8|2014.8|8
1610603400000|2021-01-14 05:50:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2020.5|2014.5|10
1610603700000|2021-01-14 05:55:00|2020.3|2014.3|2016.8|2010.8|2020.3|2014.3|2015.9|2009.9|48
1610604000000|2021-01-14 06:00:00|2016.5|2010.5|2016.1|2010.1|2016.9|2010.9|2015.6|2009.6|26
1610604300000|2021-01-14 06:05:00|2016.3|2010.3|2016|2010|2017.3|2011.3|2015.8|2009.8|17
1610604600000|2021-01-14 06:10:00|2016.1|2010.1|2015.6|2009.6|2017.3|2011.3|2015.5|2009.5|19
1610604900000|2021-01-14 06:15:00|2015.8|2009.8|2016|2010|2016.1|2010.1|2015.6|2009.6|12
1610605200000|2021-01-14 06:20:00|2016.4|2010.4|2015.4|2009.4|2016.6|2010.6|2015.4|2009.4|9
1610605500000|2021-01-14 06:25:00|2015.5|2009.5|2015.6|2009.6|2015.9|2009.9|2015.5|2009.5|11
1610605800000|2021-01-14 06:30:00|2015.5|2009.5|2015.6|2009.6|2016.1|2010.1|2015.5|2009.5|11
1610606100000|2021-01-14 06:35:00|2015.9|2009.9|2016.1|2010.1|2016.5|2010.5|2015.9|2009.9|8
1610606400000|2021-01-14 06:40:00|2016|2010|2017.1|2011.1|2017.1|2011.1|2016|2010|7
1610606700000|2021-01-14 06:45:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|3
1610607000000|2021-01-14 06:50:00|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|2
1610607300000|2021-01-14 06:55:00|2016.5|2010.5|2014.8|2008.8|2016.6|2010.6|2014.8|2008.8|5
1610607600000|2021-01-14 07:00:00|2014.9|2008.9|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|7
1610607900000|2021-01-14 07:05:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.1|2008.1|13
1610608200000|2021-01-14 07:10:00|2014.9|2008.9|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|2
1610608500000|2021-01-14 07:15:00|2014.6|2008.6|2014.8|2008.8|2014.8|2008.8|2014.4|2008.4|4
1610609400000|2021-01-14 07:30:00|2014.9|2008.9|2014.4|2008.4|2015.6|2009.6|2014.3|2008.3|9
1610609700000|2021-01-14 07:35:00|2014.6|2008.6|2014.4|2008.4|2014.8|2008.8|2014.4|2008.4|5
1610610300000|2021-01-14 07:45:00|2014.1|2008.1|2012.5|2006.5|2014.1|2008.1|2011.8|2005.8|25
1610610600000|2021-01-14 07:50:00|2012.3|2006.3|2012.1|2006.1|2012.3|2006.3|2011.3|2005.3|9
1610610900000|2021-01-14 07:55:00|2012.4|2006.4|2014.8|2008.8|2015|2009|2012.4|2006.4|16
1610611200000|2021-01-14 08:00:00|2014.3|2008.3|2013.3|2007.3|2016.8|2010.8|2013|2007|40
1610611500000|2021-01-14 08:05:00|2013.5|2007.5|2012|2006|2013.8|2007.8|2012|2006|28
1610611800000|2021-01-14 08:10:00|2011.8|2005.8|2012|2006|2013|2007|2011|2005|33
1610612100000|2021-01-14 08:15:00|2012.3|2006.3|2014.3|2008.3|2014.3|2008.3|2012.3|2006.3|14
1610612400000|2021-01-14 08:20:00|2014|2008|2012|2006|2014|2008|2011.8|2005.8|22
1610612700000|2021-01-14 08:25:00|2012.3|2006.3|2010.3|2004.3|2012.3|2006.3|2009.8|2003.8|28
1610613000000|2021-01-14 08:30:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2010.5|2004.5|6
1610613300000|2021-01-14 08:35:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2009.8|2003.8|13
1610613600000|2021-01-14 08:40:00|2011|2005|2010.5|2004.5|2011.3|2005.3|2010.3|2004.3|42
1610613900000|2021-01-14 08:45:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|4
1610614200000|2021-01-14 08:50:00|2012|2006|2011.8|2005.8|2012|2006|2011.5|2005.5|4
1610614500000|2021-01-14 08:55:00|2012|2006|2010.8|2004.8|2012.3|2006.3|2010.8|2004.8|12
1610614800000|2021-01-14 09:00:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|12
1610615100000|2021-01-14 09:05:00|2010|2004|2009.8|2003.8|2010|2004|2009.3|2003.3|12
1610615400000|2021-01-14 09:10:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|5
1610615700000|2021-01-14 09:15:00|2009.3|2003.3|2008.3|2002.3|2009.3|2003.3|2006.8|2000.8|25
1610616000000|2021-01-14 09:20:00|2008.5|2002.5|2008.8|2002.8|2009.3|2003.3|2008.5|2002.5|11
1610616300000|2021-01-14 09:25:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.5|2001.5|14
1610616600000|2021-01-14 09:30:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|9
1610616900000|2021-01-14 09:35:00|2008.5|2002.5|2008.3|2002.3|2009.3|2003.3|2008.3|2002.3|9
1610617200000|2021-01-14 09:40:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.8|2001.8|9
1610617500000|2021-01-14 09:45:00|2007.8|2001.8|2008|2002|2008|2002|2007|2001|9
1610617800000|2021-01-14 09:50:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.5|2001.5|6
1610618100000|2021-01-14 09:55:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|3
1610618400000|2021-01-14 10:00:00|2009|2003|2011.8|2005.8|2012|2006|2009|2003|20
1610618700000|2021-01-14 10:05:00|2012|2006|2013|2007|2013|2007|2011.5|2005.5|13
1610619000000|2021-01-14 10:10:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.8|2006.8|3
1610619300000|2021-01-14 10:15:00|2012.5|2006.5|2012.3|2006.3|2013|2007|2012.3|2006.3|12
1610619600000|2021-01-14 10:20:00|2012.5|2006.5|2011.8|2005.8|2012.8|2006.8|2011.8|2005.8|9
1610619900000|2021-01-14 10:25:00|2012|2006|2012.8|2006.8|2012.8|2006.8|2012|2006|10
1610620200000|2021-01-14 10:30:00|2012.5|2006.5|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|3
1610620500000|2021-01-14 10:35:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2012|2006|9
1610620800000|2021-01-14 10:40:00|2012.8|2006.8|2012.3|2006.3|2012.8|2006.8|2012.3|2006.3|3
1610621100000|2021-01-14 10:45:00|2012|2006|2012|2006|2012.3|2006.3|2011.3|2005.3|11
1610621400000|2021-01-14 10:50:00|2012.3|2006.3|2010.3|2004.3|2012.3|2006.3|2010.3|2004.3|10
1610621700000|2021-01-14 10:55:00|2010|2004|2011|2005|2011|2005|2009.3|2003.3|16
1610622000000|2021-01-14 11:00:00|2011.3|2005.3|2010.8|2004.8|2012.3|2006.3|2010.8|2004.8|15
1610622300000|2021-01-14 11:05:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|3
1610622600000|2021-01-14 11:10:00|2011.8|2005.8|2012.8|2006.8|2012.8|2006.8|2011.8|2005.8|9
1610622900000|2021-01-14 11:15:00|2013|2007|2014.3|2008.3|2014.5|2008.5|2013|2007|9
1610623200000|2021-01-14 11:20:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014.5|2008.5|12
1610623500000|2021-01-14 11:25:00|2015|2009|2016|2010|2016.3|2010.3|2015|2009|6
1610623800000|2021-01-14 11:30:00|2015.8|2009.8|2016|2010|2016.3|2010.3|2015.8|2009.8|4
1610624100000|2021-01-14 11:35:00|2016.3|2010.3|2016.8|2010.8|2017|2011|2016|2010|12
1610624400000|2021-01-14 11:40:00|2017|2011|2015.3|2009.3|2017.8|2011.8|2015|2009|18
1610624700000|2021-01-14 11:45:00|2016|2010|2015.5|2009.5|2016.3|2010.3|2015.3|2009.3|11
1610625000000|2021-01-14 11:50:00|2015.8|2009.8|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|6
1610625300000|2021-01-14 11:55:00|2015.5|2009.5|2014|2008|2015.8|2009.8|2013.8|2007.8|16
1610625600000|2021-01-14 12:00:00|2014.3|2008.3|2013.5|2007.5|2014.5|2008.5|2011|2005|28
1610625900000|2021-01-14 12:05:00|2013.3|2007.3|2014.8|2008.8|2014.8|2008.8|2013.3|2007.3|11
1610626200000|2021-01-14 12:10:00|2015|2009|2014|2008|2015|2009|2014|2008|5
1610626500000|2021-01-14 12:15:00|2013.8|2007.8|2013.3|2007.3|2013.8|2007.8|2010|2004|16
1610626800000|2021-01-14 12:20:00|2013|2007|2012.3|2006.3|2013.5|2007.5|2012.3|2006.3|17
1610627100000|2021-01-14 12:25:00|2012.5|2006.5|2014.8|2008.8|2014.8|2008.8|2012.5|2006.5|13
1610627400000|2021-01-14 12:30:00|2014.5|2008.5|2014.5|2008.5|2015.3|2009.3|2014|2008|14
1610627700000|2021-01-14 12:35:00|2014.3|2008.3|2014.5|2008.5|2015.3|2009.3|2014.3|2008.3|11
1610628000000|2021-01-14 12:40:00|2014.8|2008.8|2014.3|2008.3|2014.8|2008.8|2014.3|2008.3|5
1610628300000|2021-01-14 12:45:00|2014.5|2008.5|2014|2008|2014.5|2008.5|2014|2008|9
1610628600000|2021-01-14 12:50:00|2013.8|2007.8|2014.8|2008.8|2015|2009|2013.8|2007.8|11
1610628900000|2021-01-14 12:55:00|2014.5|2008.5|2013|2007|2014.8|2008.8|2010.8|2004.8|87
1610629200000|2021-01-14 13:00:00|2013.3|2007.3|2013.3|2007.3|2014.5|2008.5|2013|2007|35
1610629500000|2021-01-14 13:05:00|2013.5|2007.5|2013.3|2007.3|2014.3|2008.3|2012.8|2006.8|48
1610629800000|2021-01-14 13:10:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.5|2007.5|20
1610630100000|2021-01-14 13:15:00|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|2011.8|2005.8|22
1610630400000|2021-01-14 13:20:00|2013.5|2007.5|2014.3|2008.3|2014.5|2008.5|2013.3|2007.3|15
1610630700000|2021-01-14 13:25:00|2014.5|2008.5|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|19
1610631000000|2021-01-14 13:30:00|2014.8|2008.8|2013.3|2007.3|2014.8|2008.8|2013|2007|21
1610631300000|2021-01-14 13:35:00|2013|2007|2012.8|2006.8|2013|2007|2012.5|2006.5|13
1610631600000|2021-01-14 13:40:00|2013|2007|2010.8|2004.8|2013|2007|2009|2003|53
1610631900000|2021-01-14 13:45:00|2010.5|2004.5|2011.3|2005.3|2013|2007|2010.5|2004.5|28
1610632200000|2021-01-14 13:50:00|2011.5|2005.5|2009.3|2003.3|2011.5|2005.5|2009.3|2003.3|11
1610632500000|2021-01-14 13:55:00|2009|2003|2009.8|2003.8|2011|2005|2009|2003|41
1610632800000|2021-01-14 14:00:00|2010|2004|2009.3|2003.3|2010|2004|2009|2003|20
1610633100000|2021-01-14 14:05:00|2009.5|2003.5|2009.5|2003.5|2010.8|2004.8|2009.3|2003.3|34
1610633400000|2021-01-14 14:10:00|2009.3|2003.3|2009.8|2003.8|2010.5|2004.5|2009.3|2003.3|13
1610633700000|2021-01-14 14:15:00|2010|2004|2009.8|2003.8|2010.3|2004.3|2009.5|2003.5|8
1610634000000|2021-01-14 14:20:00|2009.5|2003.5|2014|2008|2014.3|2008.3|2009.5|2003.5|31
1610634300000|2021-01-14 14:25:00|2013.8|2007.8|2012.5|2006.5|2014.3|2008.3|2011.8|2005.8|41
1610634600000|2021-01-14 14:30:00|2012.8|2006.8|2012.3|2006.3|2012.8|2006.8|2011.5|2005.5|19
1610634900000|2021-01-14 14:35:00|2012.5|2006.5|2013.8|2007.8|2015.8|2009.8|2012.3|2006.3|30
1610635200000|2021-01-14 14:40:00|2013.5|2007.5|2010.8|2004.8|2013.5|2007.5|2010.8|2004.8|27
1610635500000|2021-01-14 14:45:00|2011|2005|2010.5|2004.5|2011.3|2005.3|2009.3|2003.3|28
1610635800000|2021-01-14 14:50:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010|2004|11
1610636100000|2021-01-14 14:55:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2008.3|2002.3|25
1610636400000|2021-01-14 15:00:00|2009.8|2003.8|2009|2003|2010|2004|2008.3|2002.3|21
1610636700000|2021-01-14 15:05:00|2008.8|2002.8|2008|2002|2008.8|2002.8|2008|2002|6
1610637000000|2021-01-14 15:10:00|2008.3|2002.3|2008.3|2002.3|2008.8|2002.8|2007|2001|27
1610637300000|2021-01-14 15:15:00|2008.8|2002.8|2009.8|2003.8|2009.8|2003.8|2008|2002|11
1610637600000|2021-01-14 15:20:00|2009.5|2003.5|2011|2005|2011|2005|2009.5|2003.5|4
1610637900000|2021-01-14 15:25:00|2010.8|2004.8|2009.5|2003.5|2010.8|2004.8|2009.5|2003.5|11
1610638200000|2021-01-14 15:30:00|2009.3|2003.3|2007.3|2001.3|2009.5|2003.5|2007|2001|40
1610638500000|2021-01-14 15:35:00|2007.5|2001.5|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|14
1610638800000|2021-01-14 15:40:00|2007.3|2001.3|2007.8|2001.8|2008.3|2002.3|2007|2001|22
1610639100000|2021-01-14 15:45:00|2007.5|2001.5|2008|2002|2008|2002|2007.3|2001.3|12
1610639400000|2021-01-14 15:50:00|2008.3|2002.3|2007.5|2001.5|2009|2003|2006.8|2000.8|36
1610639700000|2021-01-14 15:55:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2005.5|1999.5|24
1610640000000|2021-01-14 16:00:00|2006.8|2000.8|2007|2001|2007|2001|2006.5|2000.5|10
1610640300000|2021-01-14 16:05:00|2006.8|2000.8|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|11
1610640600000|2021-01-14 16:10:00|2007|2001|2007.3|2001.3|2007.3|2001.3|2007|2001|8
1610640900000|2021-01-14 16:15:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2007|2001|11
1610641200000|2021-01-14 16:20:00|2008.8|2002.8|2006|2000|2008.8|2002.8|2006|2000|23
1610641500000|2021-01-14 16:25:00|2006.3|2000.3|2006|2000|2006.5|2000.5|2006|2000|4
1610641800000|2021-01-14 16:30:00|2006.3|2000.3|2010.5|2004.5|2011.8|2005.8|2006|2000|147
1610642100000|2021-01-14 16:35:00|2010.3|2004.3|2007.3|2001.3|2010.3|2004.3|2007|2001|30
1610642400000|2021-01-14 16:40:00|2007.5|2001.5|2008|2002|2008.5|2002.5|2007|2001|20
1610642700000|2021-01-14 16:45:00|2007.8|2001.8|2008.3|2002.3|2008.3|2002.3|2006.8|2000.8|16
1610643000000|2021-01-14 16:50:00|2008|2002|2009.5|2003.5|2009.5|2003.5|2008|2002|18
1610643300000|2021-01-14 16:55:00|2009.3|2003.3|2011.5|2005.5|2011.8|2005.8|2009.3|2003.3|17
1610643600000|2021-01-14 17:00:00|2011.8|2005.8|2012|2006|2012|2006|2011|2005|12
1610643900000|2021-01-14 17:05:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2011|2005|8
1610644200000|2021-01-14 17:10:00|2011.3|2005.3|2009.8|2003.8|2011.3|2005.3|2009.8|2003.8|10
1610644500000|2021-01-14 17:15:00|2009.5|2003.5|2010|2004|2010|2004|2009|2003|12
1610644800000|2021-01-14 17:20:00|2010.3|2004.3|2011.8|2005.8|2011.8|2005.8|2010.3|2004.3|17
1610645100000|2021-01-14 17:25:00|2012|2006|2010.5|2004.5|2012|2006|2010.5|2004.5|8
1610645700000|2021-01-14 17:35:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2009.5|2003.5|8
1610646300000|2021-01-14 17:45:00|2010|2004|2010|2004|2010|2004|2009.5|2003.5|7
1610646600000|2021-01-14 17:50:00|2010.3|2004.3|2010.8|2004.8|2010.8|2004.8|2009.5|2003.5|9
1610646900000|2021-01-14 17:55:00|2011|2005|2012.8|2006.8|2013|2007|2011|2005|6
1610672400000|2021-01-15 01:00:00|2016.1|2010.1|2017.3|2011.3|2017.3|2011.3|2015.9|2009.9|10
1610672700000|2021-01-15 01:05:00|2017|2011|2017.3|2011.3|2018|2012|2017|2011|8
1610673000000|2021-01-15 01:10:00|2017.6|2011.6|2016.3|2010.3|2017.6|2011.6|2016.3|2010.3|15
1610673300000|2021-01-15 01:15:00|2016.4|2010.4|2014.4|2008.4|2016.5|2010.5|2013.8|2007.8|31
1610673600000|2021-01-15 01:20:00|2014.3|2008.3|2011.3|2005.3|2014.3|2008.3|2010.9|2004.9|18
1610673900000|2021-01-15 01:25:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.1|2005.1|16
1610674200000|2021-01-15 01:30:00|2011.8|2005.8|2011.5|2005.5|2011.9|2005.9|2011|2005|12
1610674500000|2021-01-15 01:35:00|2011.6|2005.6|2016.1|2010.1|2016.1|2010.1|2011.6|2005.6|26
1610674800000|2021-01-15 01:40:00|2016.3|2010.3|2015.5|2009.5|2016.6|2010.6|2015.5|2009.5|12
1610675100000|2021-01-15 01:45:00|2015.8|2009.8|2016.3|2010.3|2017|2011|2015.5|2009.5|12
1610675400000|2021-01-15 01:50:00|2016|2010|2013.8|2007.8|2016|2010|2013.8|2007.8|26
1610675700000|2021-01-15 01:55:00|2014|2008|2015.3|2009.3|2015.6|2009.6|2014|2008|25
1610676000000|2021-01-15 02:00:00|2015.4|2009.4|2016.5|2010.5|2017|2011|2015.4|2009.4|17
1610676300000|2021-01-15 02:05:00|2016.1|2010.1|2016|2010|2017|2011|2015.9|2009.9|15
1610676600000|2021-01-15 02:10:00|2016.1|2010.1|2016.9|2010.9|2017|2011|2016.1|2010.1|12
1610676900000|2021-01-15 02:15:00|2016.8|2010.8|2016|2010|2016.8|2010.8|2015.8|2009.8|12
1610677200000|2021-01-15 02:20:00|2016.3|2010.3|2016.4|2010.4|2016.4|2010.4|2016|2010|6
1610677800000|2021-01-15 02:30:00|2016.5|2010.5|2017.1|2011.1|2017.5|2011.5|2016|2010|60
1610678100000|2021-01-15 02:35:00|2017.3|2011.3|2017.8|2011.8|2018.4|2012.4|2017|2011|32
1610678400000|2021-01-15 02:40:00|2017.9|2011.9|2016.8|2010.8|2017.9|2011.9|2016.3|2010.3|13
1610678700000|2021-01-15 02:45:00|2016.6|2010.6|2017.3|2011.3|2017.5|2011.5|2016.6|2010.6|10
1610679000000|2021-01-15 02:50:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2016.9|2010.9|10
1610679300000|2021-01-15 02:55:00|2017.8|2011.8|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|5
1610679600000|2021-01-15 03:00:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.4|2011.4|15
1610679900000|2021-01-15 03:05:00|2018.4|2012.4|2018.1|2012.1|2018.5|2012.5|2017.9|2011.9|6
1610680200000|2021-01-15 03:10:00|2017.9|2011.9|2016.1|2010.1|2018|2012|2015.9|2009.9|19
1610680500000|2021-01-15 03:15:00|2016|2010|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|24
1610680800000|2021-01-15 03:20:00|2016.4|2010.4|2017.3|2011.3|2017.5|2011.5|2016.4|2010.4|7
1610681100000|2021-01-15 03:25:00|2017.5|2011.5|2016.9|2010.9|2017.5|2011.5|2016.1|2010.1|17
1610681400000|2021-01-15 03:30:00|2017|2011|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|4
1610681700000|2021-01-15 03:35:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|6
1610682300000|2021-01-15 03:45:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1610682900000|2021-01-15 03:55:00|2016.3|2010.3|2016.1|2010.1|2016.3|2010.3|2016|2010|3
1610683200000|2021-01-15 04:00:00|2015.8|2009.8|2015.6|2009.6|2015.8|2009.8|2015.6|2009.6|2
1610684100000|2021-01-15 04:15:00|2015.5|2009.5|2015.4|2009.4|2015.5|2009.5|2015.4|2009.4|2
1610684400000|2021-01-15 04:20:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.6|2009.6|2
1610684700000|2021-01-15 04:25:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|2
1610685300000|2021-01-15 04:35:00|2016.3|2010.3|2016.1|2010.1|2016.3|2010.3|2016|2010|3
1610685600000|2021-01-15 04:40:00|2016.3|2010.3|2017|2011|2017|2011|2016.3|2010.3|4
1610685900000|2021-01-15 04:45:00|2017.1|2011.1|2017|2011|2017.1|2011.1|2017|2011|2
1610686800000|2021-01-15 05:00:00|2016.9|2010.9|2015.4|2009.4|2016.9|2010.9|2015.4|2009.4|7
1610687100000|2021-01-15 05:05:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.9|2008.9|3
1610687400000|2021-01-15 05:10:00|2014.9|2008.9|2015|2009|2015|2009|2014.5|2008.5|4
1610687700000|2021-01-15 05:15:00|2014.8|2008.8|2012.6|2006.6|2014.8|2008.8|2012.5|2006.5|10
1610688000000|2021-01-15 05:20:00|2012.4|2006.4|2012.8|2006.8|2013.1|2007.1|2012.1|2006.1|10
1610688300000|2021-01-15 05:25:00|2012.6|2006.6|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|4
1610688600000|2021-01-15 05:30:00|2012.3|2006.3|2010.6|2004.6|2012.3|2006.3|2010.4|2004.4|36
1610688900000|2021-01-15 05:35:00|2010.4|2004.4|2010.8|2004.8|2012|2006|2010.3|2004.3|24
1610689200000|2021-01-15 05:40:00|2010.9|2004.9|2013.3|2007.3|2013.8|2007.8|2010.9|2004.9|36
1610689500000|2021-01-15 05:45:00|2013.5|2007.5|2012|2006|2013.5|2007.5|2010.6|2004.6|37
1610689800000|2021-01-15 05:50:00|2011.9|2005.9|2012.3|2006.3|2012.8|2006.8|2010.6|2004.6|19
1610690100000|2021-01-15 05:55:00|2012.1|2006.1|2013.3|2007.3|2013.3|2007.3|2012.1|2006.1|10
1610690400000|2021-01-15 06:00:00|2013|2007|2014.3|2008.3|2014.9|2008.9|2013|2007|25
1610690700000|2021-01-15 06:05:00|2014|2008|2015.4|2009.4|2015.8|2009.8|2014|2008|18
1610691000000|2021-01-15 06:10:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2014.9|2008.9|14
1610691300000|2021-01-15 06:15:00|2015.1|2009.1|2014.5|2008.5|2015.4|2009.4|2014.5|2008.5|7
1610691600000|2021-01-15 06:20:00|2014.3|2008.3|2014.5|2008.5|2014.8|2008.8|2014.3|2008.3|4
1610692500000|2021-01-15 06:35:00|2014.3|2008.3|2014.9|2008.9|2014.9|2008.9|2014.3|2008.3|4
1610692800000|2021-01-15 06:40:00|2014.8|2008.8|2014.8|2008.8|2014.9|2008.9|2014.5|2008.5|6
1610693100000|2021-01-15 06:45:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1610693400000|2021-01-15 06:50:00|2014.4|2008.4|2012.3|2006.3|2014.4|2008.4|2011.5|2005.5|34
1610693700000|2021-01-15 06:55:00|2012|2006|2012.3|2006.3|2012.5|2006.5|2010.6|2004.6|38
1610694000000|2021-01-15 07:00:00|2012.4|2006.4|2013|2007|2013.5|2007.5|2012|2006|14
1610694300000|2021-01-15 07:05:00|2012.9|2006.9|2010.5|2004.5|2012.9|2006.9|2010.5|2004.5|19
1610694600000|2021-01-15 07:10:00|2010.4|2004.4|2008.4|2002.4|2010.5|2004.5|2007.6|2001.6|26
1610694900000|2021-01-15 07:15:00|2008.3|2002.3|2007.5|2001.5|2009.5|2003.5|2006.8|2000.8|29
1610695200000|2021-01-15 07:20:00|2007.3|2001.3|2008.6|2002.6|2008.6|2002.6|2007|2001|8
1610695500000|2021-01-15 07:25:00|2008.5|2002.5|2008.5|2002.5|2009.8|2003.8|2008.5|2002.5|18
1610695800000|2021-01-15 07:30:00|2008.8|2002.8|2006.3|2000.3|2009.8|2003.8|2006|2000|20
1610696100000|2021-01-15 07:35:00|2006.4|2000.4|2003.8|1997.8|2006.4|2000.4|2003.8|1997.8|26
1610696400000|2021-01-15 07:40:00|2004.3|1998.3|2004|1998|2005|1999|2003.9|1997.9|9
1610696700000|2021-01-15 07:45:00|2003.6|1997.6|2003.1|1997.1|2003.6|1997.6|2002.3|1996.3|13
1610697000000|2021-01-15 07:50:00|2003|1997|2004.5|1998.5|2004.8|1998.8|2003|1997|9
1610697300000|2021-01-15 07:55:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|2
1610697600000|2021-01-15 08:00:00|2004.8|1998.8|2007|2001|2008.5|2002.5|2004.5|1998.5|45
1610697900000|2021-01-15 08:05:00|2007.3|2001.3|2005.8|1999.8|2008.3|2002.3|2005.8|1999.8|15
1610698200000|2021-01-15 08:10:00|2006|2000|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|20
1610698500000|2021-01-15 08:15:00|2004.5|1998.5|2001.8|1995.8|2004.8|1998.8|2001.5|1995.5|31
1610698800000|2021-01-15 08:20:00|2001.5|1995.5|2001.8|1995.8|2003.8|1997.8|2001.3|1995.3|26
1610699100000|2021-01-15 08:25:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|1999.3|1993.3|30
1610699400000|2021-01-15 08:30:00|2000|1994|2000.8|1994.8|2001.3|1995.3|1998.8|1992.8|26
1610699700000|2021-01-15 08:35:00|2000.5|1994.5|2000.8|1994.8|2001|1995|1999.3|1993.3|19
1610700000000|2021-01-15 08:40:00|2000.5|1994.5|2002.8|1996.8|2002.8|1996.8|2000|1994|22
1610700300000|2021-01-15 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.8|1997.8|2002.3|1996.3|21
1610700600000|2021-01-15 08:50:00|2002.5|1996.5|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|18
1610700900000|2021-01-15 08:55:00|2002|1996|2005|1999|2005|1999|2001.8|1995.8|21
1610701200000|2021-01-15 09:00:00|2005.3|1999.3|2005.3|1999.3|2005.8|1999.8|2005.3|1999.3|10
1610701500000|2021-01-15 09:05:00|2005.5|1999.5|2004.5|1998.5|2005.8|1999.8|2004.3|1998.3|10
1610701800000|2021-01-15 09:10:00|2004.8|1998.8|2002.3|1996.3|2004.8|1998.8|2002.3|1996.3|20
1610702100000|2021-01-15 09:15:00|2002|1996|2000.8|1994.8|2002|1996|2000.3|1994.3|17
1610702400000|2021-01-15 09:20:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|5
1610702700000|2021-01-15 09:25:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2001.3|1995.3|6
1610703000000|2021-01-15 09:30:00|2001.5|1995.5|2003|1997|2003.3|1997.3|2001.3|1995.3|9
1610703300000|2021-01-15 09:35:00|2002.8|1996.8|2002.8|1996.8|2003.5|1997.5|2002|1996|13
1610703600000|2021-01-15 09:40:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002|1996|12
1610703900000|2021-01-15 09:45:00|2002.3|1996.3|2005|1999|2005|1999|2002.3|1996.3|18
1610704200000|2021-01-15 09:50:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2004.5|1998.5|3
1610704500000|2021-01-15 09:55:00|2004.3|1998.3|2002|1996|2004.3|1998.3|2002|1996|10
1610704800000|2021-01-15 10:00:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.8|1995.8|14
1610705100000|2021-01-15 10:05:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|15
1610705400000|2021-01-15 10:10:00|2002.5|1996.5|2002.3|1996.3|2002.5|1996.5|2001.8|1995.8|10
1610705700000|2021-01-15 10:15:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|4
1610706000000|2021-01-15 10:20:00|2002.3|1996.3|2002.5|1996.5|2002.8|1996.8|2002.3|1996.3|6
1610706300000|2021-01-15 10:25:00|2002.3|1996.3|2002.3|1996.3|2002.5|1996.5|2002|1996|5
1610706600000|2021-01-15 10:30:00|2002|1996|2002|1996|2002.3|1996.3|2001.5|1995.5|10
1610706900000|2021-01-15 10:35:00|2002.3|1996.3|2002.8|1996.8|2002.8|1996.8|2002|1996|8
1610707200000|2021-01-15 10:40:00|2003|1997|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|8
1610707500000|2021-01-15 10:45:00|2003.3|1997.3|2004.3|1998.3|2005|1999|2003.3|1997.3|12
1610707800000|2021-01-15 10:50:00|2004.5|1998.5|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|13
1610708100000|2021-01-15 10:55:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.3|1998.3|7
1610708400000|2021-01-15 11:00:00|2005|1999|2004.8|1998.8|2005|1999|2004.3|1998.3|5
1610708700000|2021-01-15 11:05:00|2005|1999|2005.8|1999.8|2005.8|1999.8|2005|1999|8
1610709000000|2021-01-15 11:10:00|2005.5|1999.5|2005.8|1999.8|2006.8|2000.8|2005.3|1999.3|14
1610709300000|2021-01-15 11:15:00|2005.5|1999.5|2005|1999|2006|2000|2004.8|1998.8|16
1610709600000|2021-01-15 11:20:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|7
1610709900000|2021-01-15 11:25:00|2005|1999|2004.3|1998.3|2005.3|1999.3|2004.3|1998.3|7
1610710200000|2021-01-15 11:30:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1610710500000|2021-01-15 11:35:00|2004|1998|2003.5|1997.5|2004|1998|2003.3|1997.3|9
1610710800000|2021-01-15 11:40:00|2003.8|1997.8|2004.3|1998.3|2004.8|1998.8|2002.8|1996.8|20
1610711100000|2021-01-15 11:45:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2003.8|1997.8|6
1610711400000|2021-01-15 11:50:00|2003.8|1997.8|2003.5|1997.5|2004.5|1998.5|2003.3|1997.3|15
1610711700000|2021-01-15 11:55:00|2003.8|1997.8|2004|1998|2004.3|1998.3|2003.5|1997.5|12
1610712000000|2021-01-15 12:00:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|9
1610712300000|2021-01-15 12:05:00|2003|1997|2001.3|1995.3|2003|1997|2000.3|1994.3|18
1610712600000|2021-01-15 12:10:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|8
1610712900000|2021-01-15 12:15:00|2002|1996|2001.5|1995.5|2002|1996|2001.5|1995.5|7
1610713200000|2021-01-15 12:20:00|2001.3|1995.3|2001.8|1995.8|2002.3|1996.3|2001.3|1995.3|19
1610713500000|2021-01-15 12:25:00|2001.5|1995.5|2001.5|1995.5|2002|1996|2001.5|1995.5|5
1610713800000|2021-01-15 12:30:00|2001.3|1995.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|10
1610714100000|2021-01-15 12:35:00|1999.5|1993.5|2000.3|1994.3|2001.3|1995.3|1999.5|1993.5|10
1610714400000|2021-01-15 12:40:00|2000|1994|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|8
1610714700000|2021-01-15 12:45:00|2000.5|1994.5|1999.8|1993.8|2001.5|1995.5|1999.8|1993.8|9
1610715000000|2021-01-15 12:50:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|4
1610715300000|2021-01-15 12:55:00|2000|1994|2001.5|1995.5|2002.5|1996.5|2000|1994|43
1610715600000|2021-01-15 13:00:00|2001.3|1995.3|2001.8|1995.8|2002|1996|2000.3|1994.3|44
1610715900000|2021-01-15 13:05:00|2001.5|1995.5|2001|1995|2002.3|1996.3|2000.3|1994.3|22
1610716200000|2021-01-15 13:10:00|2001.3|1995.3|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|21
1610716500000|2021-01-15 13:15:00|2001|1995|1998.5|1992.5|2001.3|1995.3|1998.5|1992.5|39
1610716800000|2021-01-15 13:20:00|1998.8|1992.8|2000.3|1994.3|2000.8|1994.8|1998.8|1992.8|20
1610717100000|2021-01-15 13:25:00|2000|1994|2001|1995|2001|1995|1999.8|1993.8|14
1610717400000|2021-01-15 13:30:00|2000.8|1994.8|1999.8|1993.8|2001|1995|1999.8|1993.8|25
1610717700000|2021-01-15 13:35:00|2000|1994|2000|1994|2000.5|1994.5|1999.8|1993.8|21
1610718000000|2021-01-15 13:40:00|1999.8|1993.8|1999.5|1993.5|2000.8|1994.8|1999.5|1993.5|23
1610718300000|2021-01-15 13:45:00|1999.8|1993.8|1996.3|1990.3|1999.8|1993.8|1996.3|1990.3|44
1610718600000|2021-01-15 13:50:00|1996|1990|1995.3|1989.3|1996.5|1990.5|1994|1988|47
1610718900000|2021-01-15 13:55:00|1995.5|1989.5|1994.3|1988.3|1995.8|1989.8|1993.8|1987.8|32
1610719200000|2021-01-15 14:00:00|1993.8|1987.8|1995.5|1989.5|1995.8|1989.8|1993|1987|46
1610719500000|2021-01-15 14:05:00|1995.8|1989.8|1996.8|1990.8|1997|1991|1995.8|1989.8|8
1610719800000|2021-01-15 14:10:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995|1989|11
1610720100000|2021-01-15 14:15:00|1995.5|1989.5|1994.5|1988.5|1995.5|1989.5|1994.3|1988.3|23
1610720400000|2021-01-15 14:20:00|1994.3|1988.3|1995.3|1989.3|1996.3|1990.3|1994.3|1988.3|34
1610720700000|2021-01-15 14:25:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1994.5|1988.5|25
1610721000000|2021-01-15 14:30:00|1996|1990|1996.8|1990.8|1997.5|1991.5|1995.8|1989.8|24
1610721300000|2021-01-15 14:35:00|1997|1991|1999.5|1993.5|2000|1994|1996.8|1990.8|39
1610721600000|2021-01-15 14:40:00|1999.3|1993.3|1999.8|1993.8|2000.3|1994.3|1998.8|1992.8|25
1610721900000|2021-01-15 14:45:00|2000|1994|1999.5|1993.5|2001.3|1995.3|1999.3|1993.3|21
1610722200000|2021-01-15 14:50:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1997.8|1991.8|32
1610722500000|2021-01-15 14:55:00|1998.3|1992.3|1997.8|1991.8|1998.8|1992.8|1996.8|1990.8|21
1610722800000|2021-01-15 15:00:00|1997.5|1991.5|1997.5|1991.5|1999.5|1993.5|1997.3|1991.3|45
1610723100000|2021-01-15 15:05:00|1997.8|1991.8|1996.3|1990.3|1998.3|1992.3|1995.5|1989.5|39
1610723400000|2021-01-15 15:10:00|1996|1990|1995.8|1989.8|1997|1991|1995.5|1989.5|27
1610723700000|2021-01-15 15:15:00|1995.5|1989.5|1992.5|1986.5|1995.8|1989.8|1990.5|1984.5|69
1610724000000|2021-01-15 15:20:00|1992.3|1986.3|1989.5|1983.5|1992.3|1986.3|1988.5|1982.5|49
1610724300000|2021-01-15 15:25:00|1989.8|1983.8|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|25
1610724600000|2021-01-15 15:30:00|1992|1986|1991|1985|1993.3|1987.3|1990.5|1984.5|36
1610724900000|2021-01-15 15:35:00|1990.8|1984.8|1990.5|1984.5|1991|1985|1990.3|1984.3|15
1610725200000|2021-01-15 15:40:00|1990.8|1984.8|1993.8|1987.8|1993.8|1987.8|1990.5|1984.5|23
1610725500000|2021-01-15 15:45:00|1994|1988|1992.3|1986.3|1995|1989|1992.3|1986.3|26
1610725800000|2021-01-15 15:50:00|1992.5|1986.5|1992|1986|1993.3|1987.3|1991|1985|49
1610726100000|2021-01-15 15:55:00|1992.3|1986.3|1993.8|1987.8|1994|1988|1991.3|1985.3|44
1610726400000|2021-01-15 16:00:00|1993.5|1987.5|1992.8|1986.8|1993.8|1987.8|1992.3|1986.3|33
1610726700000|2021-01-15 16:05:00|1992.3|1986.3|1993.8|1987.8|1994|1988|1991.5|1985.5|42
1610727000000|2021-01-15 16:10:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1993.5|1987.5|18
1610727300000|2021-01-15 16:15:00|1994.5|1988.5|1993.8|1987.8|1995|1989|1993.8|1987.8|24
1610727600000|2021-01-15 16:20:00|1994|1988|1993.8|1987.8|1995.3|1989.3|1993.5|1987.5|21
1610727900000|2021-01-15 16:25:00|1994.3|1988.3|1998|1992|1998|1992|1994.3|1988.3|24
1610728200000|2021-01-15 16:30:00|1998.3|1992.3|1991.3|1985.3|1998.8|1992.8|1990.8|1984.8|133
1610728500000|2021-01-15 16:35:00|1991.5|1985.5|1989.8|1983.8|1991.8|1985.8|1989.8|1983.8|27
1610728800000|2021-01-15 16:40:00|1990|1984|1992|1986|1992|1986|1989.8|1983.8|16
1610729100000|2021-01-15 16:45:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1989.8|1983.8|19
1610729400000|2021-01-15 16:50:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991|1985|8
1610729700000|2021-01-15 16:55:00|1991.3|1985.3|1990|1984|1991.8|1985.8|1989.5|1983.5|20
1610730000000|2021-01-15 17:00:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|6
1610730300000|2021-01-15 17:05:00|1991|1985|1990.3|1984.3|1991.3|1985.3|1990.3|1984.3|5
1610730600000|2021-01-15 17:10:00|1990|1984|1989.8|1983.8|1990.8|1984.8|1988.5|1982.5|20
1610730900000|2021-01-15 17:15:00|1990|1984|1989.8|1983.8|1990|1984|1989.8|1983.8|4
1610731200000|2021-01-15 17:20:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1610731500000|2021-01-15 17:25:00|1989.5|1983.5|1990.5|1984.5|1990.5|1984.5|1989.5|1983.5|4
1610731800000|2021-01-15 17:30:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1990|1984|6
1610732100000|2021-01-15 17:35:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1610732400000|2021-01-15 17:40:00|1989.8|1983.8|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|8
1610732700000|2021-01-15 17:45:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|2
1610733300000|2021-01-15 17:55:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1610931600000|2021-01-18 01:00:00|1989.3|1977.3|1992.8|1986.8|1993.3|1987.3|1988|1977.3|36
1610931900000|2021-01-18 01:05:00|1993|1987|1997|1991|1997|1991|1992.8|1986.8|54
1610932200000|2021-01-18 01:10:00|1996.9|1990.9|1998.3|1992.3|1998.3|1992.3|1995.4|1989.4|69
1610932500000|2021-01-18 01:15:00|1999|1993|1998.4|1992.4|1999.6|1993.6|1998.4|1992.4|37
1610932800000|2021-01-18 01:20:00|1998.1|1992.1|1996.5|1990.5|1998.1|1992.1|1996|1990|24
1610933100000|2021-01-18 01:25:00|1996.8|1990.8|1998.1|1992.1|1998.1|1992.1|1995.5|1989.5|26
1610933400000|2021-01-18 01:30:00|1998.4|1992.4|1997.3|1991.3|1998.8|1992.8|1997.3|1991.3|16
1610933700000|2021-01-18 01:35:00|1997.4|1991.4|1998|1992|1998.9|1992.9|1996.9|1990.9|36
1610934000000|2021-01-18 01:40:00|1997.8|1991.8|1999.5|1993.5|1999.5|1993.5|1996.5|1990.5|28
1610934300000|2021-01-18 01:45:00|1999.6|1993.6|1999.3|1993.3|1999.8|1993.8|1998.9|1992.9|69
1610934600000|2021-01-18 01:50:00|1999|1993|1999.4|1993.4|1999.4|1993.4|1998.5|1992.5|18
1610934900000|2021-01-18 01:55:00|1999.1|1993.1|1999.5|1993.5|1999.8|1993.8|1999.1|1993.1|9
1610935200000|2021-01-18 02:00:00|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1998.4|1992.4|24
1610935500000|2021-01-18 02:05:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.5|1992.5|25
1610935800000|2021-01-18 02:10:00|1998.5|1992.5|1998|1992|1998.6|1992.6|1997.3|1991.3|22
1610936100000|2021-01-18 02:15:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1610936400000|2021-01-18 02:20:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1610936700000|2021-01-18 02:25:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|2
1610937000000|2021-01-18 02:30:00|1998.4|1992.4|1996.8|1990.8|1999.1|1993.1|1996.8|1990.8|32
1610937300000|2021-01-18 02:35:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|9
1610937600000|2021-01-18 02:40:00|1997.8|1991.8|1998|1992|1998.6|1992.6|1997.8|1991.8|8
1610937900000|2021-01-18 02:45:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998|1992|11
1610938200000|2021-01-18 02:50:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1998.4|1992.4|8
1610938500000|2021-01-18 02:55:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1610938800000|2021-01-18 03:00:00|1998.4|1992.4|1998.3|1992.3|1998.5|1992.5|1998.1|1992.1|6
1610939100000|2021-01-18 03:05:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.5|1991.5|13
1610939400000|2021-01-18 03:10:00|1997.9|1991.9|1996.3|1990.3|1998.5|1992.5|1996|1990|18
1610939700000|2021-01-18 03:15:00|1996|1990|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|9
1610940000000|2021-01-18 03:20:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1996|1990|2
1610940300000|2021-01-18 03:25:00|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.4|1989.4|7
1610940600000|2021-01-18 03:30:00|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.8|1989.8|6
1610941200000|2021-01-18 03:40:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1610941500000|2021-01-18 03:45:00|1995.9|1989.9|1996|1990|1996|1990|1995.9|1989.9|2
1610942700000|2021-01-18 04:05:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1610943000000|2021-01-18 04:10:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1610943900000|2021-01-18 04:25:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|3
1610944500000|2021-01-18 04:35:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1610944800000|2021-01-18 04:40:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996|1990|3
1610945700000|2021-01-18 04:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1610946000000|2021-01-18 05:00:00|1995.9|1989.9|1995.9|1989.9|1996|1990|1995.9|1989.9|3
1610946300000|2021-01-18 05:05:00|1996.5|1990.5|1997.3|1991.3|1997.3|1991.3|1996.5|1990.5|4
1610946900000|2021-01-18 05:15:00|1997|1991|1997.1|1991.1|1997.1|1991.1|1997|1991|2
1610947200000|2021-01-18 05:20:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1610947500000|2021-01-18 05:25:00|1997.4|1991.4|1997.4|1991.4|1997.5|1991.5|1997.4|1991.4|3
1610947800000|2021-01-18 05:30:00|1997|1991|1997.5|1991.5|1997.8|1991.8|1996.6|1990.6|23
1610948100000|2021-01-18 05:35:00|1997.8|1991.8|1998.4|1992.4|1999.1|1993.1|1997.8|1991.8|7
1610948400000|2021-01-18 05:40:00|1998.1|1992.1|1999.4|1993.4|1999.4|1993.4|1997.3|1991.3|20
1610948700000|2021-01-18 05:45:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|11
1610949000000|2021-01-18 05:50:00|1999.6|1993.6|1998.5|1992.5|1999.6|1993.6|1998.4|1992.4|10
1610949300000|2021-01-18 05:55:00|1998.8|1992.8|1997.9|1991.9|1998.8|1992.8|1997.8|1991.8|10
1610949600000|2021-01-18 06:00:00|1998|1992|1999.5|1993.5|1999.8|1993.8|1998|1992|14
1610949900000|2021-01-18 06:05:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1998.3|1992.3|11
1610950200000|2021-01-18 06:10:00|1998.4|1992.4|1998.8|1992.8|1998.8|1992.8|1998.4|1992.4|8
1610950500000|2021-01-18 06:15:00|1998.6|1992.6|1999.5|1993.5|1999.8|1993.8|1998.3|1992.3|12
1610950800000|2021-01-18 06:20:00|1999.8|1993.8|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|13
1610951100000|2021-01-18 06:25:00|1998.8|1992.8|1998.6|1992.6|1998.8|1992.8|1998.5|1992.5|8
1610951400000|2021-01-18 06:30:00|1998.8|1992.8|1998.9|1992.9|1999.4|1993.4|1998.8|1992.8|7
1610951700000|2021-01-18 06:35:00|1998.8|1992.8|1997.5|1991.5|1998.8|1992.8|1997.4|1991.4|8
1610952300000|2021-01-18 06:45:00|1997.6|1991.6|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|5
1610952600000|2021-01-18 06:50:00|1997.4|1991.4|1996|1990|1997.6|1991.6|1995.3|1989.3|22
1610952900000|2021-01-18 06:55:00|1995.8|1989.8|1996.5|1990.5|1996.6|1990.6|1995.6|1989.6|13
1610953200000|2021-01-18 07:00:00|1996.4|1990.4|1995.8|1989.8|1996.5|1990.5|1995.5|1989.5|11
1610953500000|2021-01-18 07:05:00|1995.5|1989.5|1995.6|1989.6|1995.8|1989.8|1995.3|1989.3|14
1610953800000|2021-01-18 07:10:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|4
1610954100000|2021-01-18 07:15:00|1995.3|1989.3|1995.1|1989.1|1995.3|1989.3|1994.5|1988.5|8
1610954400000|2021-01-18 07:20:00|1995.3|1989.3|1995.4|1989.4|1995.4|1989.4|1995.3|1989.3|2
1610954700000|2021-01-18 07:25:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|3
1610955000000|2021-01-18 07:30:00|1995.1|1989.1|1995.6|1989.6|1997.6|1991.6|1995.1|1989.1|13
1610955300000|2021-01-18 07:35:00|1995.5|1989.5|1994.4|1988.4|1995.5|1989.5|1994.4|1988.4|10
1610955600000|2021-01-18 07:40:00|1993.9|1987.9|1991.3|1985.3|1993.9|1987.9|1991.3|1985.3|34
1610955900000|2021-01-18 07:45:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|16
1610956200000|2021-01-18 07:50:00|1992.6|1986.6|1993.9|1987.9|1994.1|1988.1|1991.8|1985.8|27
1610956500000|2021-01-18 07:55:00|1994.3|1988.3|1991.3|1985.3|1994.6|1988.6|1991.3|1985.3|12
1610956800000|2021-01-18 08:00:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1990.8|1984.8|31
1610957100000|2021-01-18 08:05:00|1991.5|1985.5|1991.3|1985.3|1992|1986|1991.3|1985.3|18
1610957400000|2021-01-18 08:10:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|2
1610957700000|2021-01-18 08:15:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|6
1610958000000|2021-01-18 08:20:00|1991.8|1985.8|1992.8|1986.8|1993.3|1987.3|1991.8|1985.8|19
1610958300000|2021-01-18 08:25:00|1993|1987|1991|1985|1993.5|1987.5|1991|1985|18
1610958600000|2021-01-18 08:30:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1990.8|1984.8|14
1610958900000|2021-01-18 08:35:00|1991.5|1985.5|1990.8|1984.8|1991.5|1985.5|1990.8|1984.8|13
1610959200000|2021-01-18 08:40:00|1991|1985|1990.5|1984.5|1991|1985|1990.3|1984.3|8
1610959500000|2021-01-18 08:45:00|1990.8|1984.8|1988.5|1982.5|1990.8|1984.8|1988.3|1982.3|12
1610959800000|2021-01-18 08:50:00|1988.3|1982.3|1987.8|1981.8|1989|1983|1987.8|1981.8|12
1610960100000|2021-01-18 08:55:00|1988.5|1982.5|1988.3|1982.3|1989|1983|1988.3|1982.3|15
1610960400000|2021-01-18 09:00:00|1988|1982|1986|1980|1988|1982|1985.5|1979.5|44
1610960700000|2021-01-18 09:05:00|1986.3|1980.3|1984.5|1978.5|1986.5|1980.5|1982.8|1976.8|28
1610961000000|2021-01-18 09:10:00|1984.3|1978.3|1983|1977|1984.3|1978.3|1982.5|1976.5|17
1610961300000|2021-01-18 09:15:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1981.5|1975.5|18
1610961600000|2021-01-18 09:20:00|1982.8|1976.8|1983|1977|1984.3|1978.3|1982.8|1976.8|17
1610961900000|2021-01-18 09:25:00|1983.3|1977.3|1984|1978|1984.8|1978.8|1983|1977|21
1610962200000|2021-01-18 09:30:00|1983.8|1977.8|1982.8|1976.8|1984|1978|1982.8|1976.8|21
1610962500000|2021-01-18 09:35:00|1982.3|1976.3|1983.5|1977.5|1983.5|1977.5|1982|1976|10
1610962800000|2021-01-18 09:40:00|1983.8|1977.8|1984.5|1978.5|1984.5|1978.5|1982.8|1976.8|24
1610963100000|2021-01-18 09:45:00|1984.8|1978.8|1982.3|1976.3|1984.8|1978.8|1982.3|1976.3|11
1610963400000|2021-01-18 09:50:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|12
1610963700000|2021-01-18 09:55:00|1982|1976|1981.5|1975.5|1982|1976|1981.5|1975.5|5
1610964000000|2021-01-18 10:00:00|1981.3|1975.3|1982.8|1976.8|1982.8|1976.8|1981.3|1975.3|7
1610964300000|2021-01-18 10:05:00|1983.3|1977.3|1982.5|1976.5|1983.8|1977.8|1982.3|1976.3|11
1610964600000|2021-01-18 10:10:00|1982.3|1976.3|1982.3|1976.3|1982.5|1976.5|1982.3|1976.3|5
1610964900000|2021-01-18 10:15:00|1982|1976|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|5
1610965200000|2021-01-18 10:20:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981|1975|6
1610965500000|2021-01-18 10:25:00|1981|1975|1982.3|1976.3|1982.3|1976.3|1980|1974|13
1610965800000|2021-01-18 10:30:00|1982|1976|1983.8|1977.8|1983.8|1977.8|1982|1976|20
1610966100000|2021-01-18 10:35:00|1983.5|1977.5|1984|1978|1984|1978|1983.3|1977.3|4
1610966400000|2021-01-18 10:40:00|1983.8|1977.8|1985|1979|1985|1979|1983.3|1977.3|11
1610966700000|2021-01-18 10:45:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1610967000000|2021-01-18 10:50:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.8|1978.8|7
1610967300000|2021-01-18 10:55:00|1985.5|1979.5|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|12
1610967600000|2021-01-18 11:00:00|1985.5|1979.5|1984.8|1978.8|1985.8|1979.8|1984.8|1978.8|12
1610967900000|2021-01-18 11:05:00|1985|1979|1985.8|1979.8|1986.8|1980.8|1984.8|1978.8|18
1610968200000|2021-01-18 11:10:00|1986|1980|1985.8|1979.8|1986.5|1980.5|1985.8|1979.8|11
1610968500000|2021-01-18 11:15:00|1985.3|1979.3|1985|1979|1985.8|1979.8|1985|1979|7
1610968800000|2021-01-18 11:20:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|2
1610969100000|2021-01-18 11:25:00|1984.8|1978.8|1984.8|1978.8|1985|1979|1983.3|1977.3|10
1610969400000|2021-01-18 11:30:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.8|1977.8|13
1610969700000|2021-01-18 11:35:00|1983.5|1977.5|1981.8|1975.8|1983.5|1977.5|1981.8|1975.8|12
1610970000000|2021-01-18 11:40:00|1982|1976|1981.3|1975.3|1982|1976|1981.3|1975.3|10
1610970300000|2021-01-18 11:45:00|1981.5|1975.5|1980.8|1974.8|1981.5|1975.5|1980.3|1974.3|13
1610970600000|2021-01-18 11:50:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1610970900000|2021-01-18 11:55:00|1981|1975|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|8
1610971200000|2021-01-18 12:00:00|1980|1974|1981.3|1975.3|1982|1976|1979.5|1973.5|15
1610971500000|2021-01-18 12:05:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|11
1610971800000|2021-01-18 12:10:00|1981|1975|1981.3|1975.3|1981.8|1975.8|1980.5|1974.5|16
1610972100000|2021-01-18 12:15:00|1981.5|1975.5|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|25
1610972400000|2021-01-18 12:20:00|1981.8|1975.8|1983|1977|1983.8|1977.8|1981.8|1975.8|28
1610972700000|2021-01-18 12:25:00|1982.8|1976.8|1983.8|1977.8|1984|1978|1982.3|1976.3|18
1610973000000|2021-01-18 12:30:00|1983.5|1977.5|1983.5|1977.5|1984|1978|1983.5|1977.5|7
1610973300000|2021-01-18 12:35:00|1983.8|1977.8|1985.5|1979.5|1986|1980|1983.5|1977.5|32
1610973600000|2021-01-18 12:40:00|1985.3|1979.3|1986.1|1980.1|1986.4|1980.4|1984.5|1978.5|18
1610973900000|2021-01-18 12:45:00|1986.4|1980.4|1990.6|1984.6|1991.6|1985.6|1986.4|1980.4|33
1610974200000|2021-01-18 12:50:00|1990.9|1984.9|1989.6|1983.6|1991.4|1985.4|1989.6|1983.6|41
1610974500000|2021-01-18 12:55:00|1989.4|1983.4|1987.1|1981.1|1989.6|1983.6|1984.6|1978.6|194
1610974800000|2021-01-18 13:00:00|1987.4|1981.4|1984.4|1978.4|1987.6|1981.6|1984.1|1978.1|63
1610975100000|2021-01-18 13:05:00|1984.1|1978.1|1982.4|1976.4|1984.4|1978.4|1981.9|1975.9|42
1610975400000|2021-01-18 13:10:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1980.9|1974.9|47
1610975700000|2021-01-18 13:15:00|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|17
1610976000000|2021-01-18 13:20:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.4|1975.4|26
1610976300000|2021-01-18 13:25:00|1981.9|1975.9|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|13
1610976600000|2021-01-18 13:30:00|1981.6|1975.6|1980.4|1974.4|1981.6|1975.6|1980.1|1974.1|25
1610976900000|2021-01-18 13:35:00|1980.1|1974.1|1980.4|1974.4|1980.9|1974.9|1980.1|1974.1|7
1610977200000|2021-01-18 13:40:00|1980.6|1974.6|1981.6|1975.6|1981.6|1975.6|1980.4|1974.4|5
1610977500000|2021-01-18 13:45:00|1981.9|1975.9|1981.1|1975.1|1982.4|1976.4|1981.1|1975.1|28
1610977800000|2021-01-18 13:50:00|1980.9|1974.9|1981.1|1975.1|1981.9|1975.9|1980.9|1974.9|12
1610978100000|2021-01-18 13:55:00|1981.4|1975.4|1980.9|1974.9|1981.6|1975.6|1980.9|1974.9|8
1610978400000|2021-01-18 14:00:00|1980.6|1974.6|1981.9|1975.9|1982.9|1976.9|1980.6|1974.6|29
1610978700000|2021-01-18 14:05:00|1981.6|1975.6|1981.9|1975.9|1982.4|1976.4|1980.9|1974.9|27
1610979000000|2021-01-18 14:10:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|9
1610979300000|2021-01-18 14:15:00|1980.9|1974.9|1981.1|1975.1|1981.4|1975.4|1980.4|1974.4|17
1610979600000|2021-01-18 14:20:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|12
1610979900000|2021-01-18 14:25:00|1980.6|1974.6|1981.1|1975.1|1982.1|1976.1|1979.9|1973.9|19
1610980200000|2021-01-18 14:30:00|1980.9|1974.9|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|12
1610980500000|2021-01-18 14:35:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1981.1|1975.1|10
1610980800000|2021-01-18 14:40:00|1981.6|1975.6|1980.6|1974.6|1981.6|1975.6|1980.6|1974.6|13
1610981100000|2021-01-18 14:45:00|1980.4|1974.4|1981.4|1975.4|1981.9|1975.9|1980.4|1974.4|22
1610981400000|2021-01-18 14:50:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.4|1974.4|12
1610981700000|2021-01-18 14:55:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|3
1610982000000|2021-01-18 15:00:00|1981.6|1975.6|1979.4|1973.4|1981.6|1975.6|1979.4|1973.4|11
1610982300000|2021-01-18 15:05:00|1979.6|1973.6|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|11
1610982600000|2021-01-18 15:10:00|1979.4|1973.4|1978.4|1972.4|1979.6|1973.6|1978.1|1972.1|7
1610982900000|2021-01-18 15:15:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1975.6|1969.6|28
1610983200000|2021-01-18 15:20:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1976.9|1970.9|14
1610983500000|2021-01-18 15:25:00|1978.1|1972.1|1980.1|1974.1|1981.1|1975.1|1978.1|1972.1|23
1610984100000|2021-01-18 15:35:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|4
1610984400000|2021-01-18 15:40:00|1980.4|1974.4|1982.1|1976.1|1982.4|1976.4|1980.4|1974.4|21
1610984700000|2021-01-18 15:45:00|1981.9|1975.9|1980.1|1974.1|1982.1|1976.1|1979.6|1973.6|14
1610985000000|2021-01-18 15:50:00|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1980.4|1974.4|10
1610985300000|2021-01-18 15:55:00|1980.9|1974.9|1981.6|1975.6|1982.9|1976.9|1980.9|1974.9|11
1610985600000|2021-01-18 16:00:00|1981.9|1975.9|1980.1|1974.1|1982.4|1976.4|1980.1|1974.1|31
1610985900000|2021-01-18 16:05:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1979.6|1973.6|13
1610986200000|2021-01-18 16:10:00|1980.4|1974.4|1980.4|1974.4|1981.4|1975.4|1979.6|1973.6|24
1610986500000|2021-01-18 16:15:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1979.4|1973.4|10
1610986800000|2021-01-18 16:20:00|1979.1|1973.1|1979.1|1973.1|1980.1|1974.1|1978.6|1972.6|15
1610987100000|2021-01-18 16:25:00|1978.9|1972.9|1977.6|1971.6|1979.1|1973.1|1977.4|1971.4|14
1610987400000|2021-01-18 16:30:00|1977.9|1971.9|1975.1|1969.1|1978.6|1972.6|1972.9|1966.9|96
1610987700000|2021-01-18 16:35:00|1974.9|1968.9|1973.6|1967.6|1976.1|1970.1|1972.9|1966.9|28
1610988000000|2021-01-18 16:40:00|1972.9|1966.9|1975.9|1969.9|1975.9|1969.9|1972.9|1966.9|16
1610988300000|2021-01-18 16:45:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1975.1|1969.1|14
1610988600000|2021-01-18 16:50:00|1976.9|1970.9|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|7
1610988900000|2021-01-18 16:55:00|1976.4|1970.4|1977.4|1971.4|1977.6|1971.6|1976.4|1970.4|11
1610989500000|2021-01-18 17:05:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1610989800000|2021-01-18 17:10:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|3
1610990100000|2021-01-18 17:15:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.6|1968.6|18
1610990400000|2021-01-18 17:20:00|1974.4|1968.4|1975.1|1969.1|1975.1|1969.1|1973.9|1967.9|9
1610990700000|2021-01-18 17:25:00|1975.6|1969.6|1975.6|1969.6|1976.6|1970.6|1975.4|1969.4|6
1610991000000|2021-01-18 17:30:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|3
1610991300000|2021-01-18 17:35:00|1975.1|1969.1|1974.6|1968.6|1975.1|1969.1|1974.4|1968.4|4
1610991600000|2021-01-18 17:40:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1610991900000|2021-01-18 17:45:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|3
1610992200000|2021-01-18 17:50:00|1976.4|1970.4|1974.9|1968.9|1976.6|1970.6|1974.9|1968.9|4
1610992500000|2021-01-18 17:55:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1611018000000|2021-01-19 01:00:00|1977.4|1971.4|1977.4|1971.4|1978.4|1972.4|1977.1|1971.1|11
1611018300000|2021-01-19 01:05:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.1|1968.1|22
1611018600000|2021-01-19 01:10:00|1975.6|1969.6|1975.9|1969.9|1977.4|1971.4|1975.6|1969.6|24
1611018900000|2021-01-19 01:15:00|1975.4|1969.4|1977.6|1971.6|1977.6|1971.6|1974.9|1968.9|20
1611019200000|2021-01-19 01:20:00|1978.1|1972.1|1976.6|1970.6|1978.1|1972.1|1976.4|1970.4|27
1611019500000|2021-01-19 01:25:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|12
1611019800000|2021-01-19 01:30:00|1977.4|1971.4|1974.9|1968.9|1977.6|1971.6|1974.6|1968.6|31
1611020100000|2021-01-19 01:35:00|1974.6|1968.6|1970.4|1964.4|1975.1|1969.1|1970.4|1964.4|36
1611020400000|2021-01-19 01:40:00|1970.6|1964.6|1973.1|1967.1|1973.9|1967.9|1970.4|1964.4|40
1611020700000|2021-01-19 01:45:00|1973.4|1967.4|1972.1|1966.1|1973.6|1967.6|1971.9|1965.9|14
1611021000000|2021-01-19 01:50:00|1972.4|1966.4|1971.9|1965.9|1972.9|1966.9|1971.9|1965.9|11
1611021300000|2021-01-19 01:55:00|1972.1|1966.1|1971.9|1965.9|1972.6|1966.6|1971.9|1965.9|8
1611021600000|2021-01-19 02:00:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.1|1965.1|11
1611021900000|2021-01-19 02:05:00|1972.1|1966.1|1971.4|1965.4|1972.1|1966.1|1971.4|1965.4|5
1611022200000|2021-01-19 02:10:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1969.4|1963.4|14
1611022500000|2021-01-19 02:15:00|1969.9|1963.9|1971.1|1965.1|1971.1|1965.1|1969.9|1963.9|4
1611022800000|2021-01-19 02:20:00|1971.4|1965.4|1973.6|1967.6|1973.6|1967.6|1971.4|1965.4|7
1611023100000|2021-01-19 02:25:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1611023400000|2021-01-19 02:30:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1972.6|1966.6|20
1611023700000|2021-01-19 02:35:00|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1971.9|1965.9|14
1611024000000|2021-01-19 02:40:00|1972.4|1966.4|1974.6|1968.6|1975.1|1969.1|1972.1|1966.1|13
1611024300000|2021-01-19 02:45:00|1974.1|1968.1|1973.6|1967.6|1974.4|1968.4|1973.4|1967.4|11
1611024600000|2021-01-19 02:50:00|1973.4|1967.4|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|13
1611024900000|2021-01-19 02:55:00|1974.1|1968.1|1972.1|1966.1|1974.1|1968.1|1971.9|1965.9|11
1611025200000|2021-01-19 03:00:00|1971.6|1965.6|1971.9|1965.9|1972.6|1966.6|1971.1|1965.1|13
1611025500000|2021-01-19 03:05:00|1972.1|1966.1|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|9
1611025800000|2021-01-19 03:10:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|4
1611026100000|2021-01-19 03:15:00|1971.9|1965.9|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|15
1611026400000|2021-01-19 03:20:00|1973.9|1967.9|1973.1|1967.1|1974.4|1968.4|1973.1|1967.1|20
1611026700000|2021-01-19 03:25:00|1972.9|1966.9|1974.1|1968.1|1974.1|1968.1|1972.6|1966.6|7
1611027600000|2021-01-19 03:40:00|1974.4|1968.4|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|6
1611027900000|2021-01-19 03:45:00|1971.9|1965.9|1972.6|1966.6|1972.6|1966.6|1971.6|1965.6|5
1611028200000|2021-01-19 03:50:00|1972.4|1966.4|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|6
1611029100000|2021-01-19 04:05:00|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.6|1964.6|3
1611029400000|2021-01-19 04:10:00|1970.9|1964.9|1971.4|1965.4|1971.9|1965.9|1970.9|1964.9|4
1611029700000|2021-01-19 04:15:00|1971.1|1965.1|1970.6|1964.6|1971.6|1965.6|1970.6|1964.6|7
1611030600000|2021-01-19 04:30:00|1971.1|1965.1|1971.1|1965.1|1971.6|1965.6|1971.1|1965.1|4
1611031200000|2021-01-19 04:40:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1611031500000|2021-01-19 04:45:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1611031800000|2021-01-19 04:50:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|3
1611032100000|2021-01-19 04:55:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|5
1611032400000|2021-01-19 05:00:00|1970.6|1964.6|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|5
1611032700000|2021-01-19 05:05:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|3
1611033000000|2021-01-19 05:10:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1611033600000|2021-01-19 05:20:00|1970.4|1964.4|1969.9|1963.9|1970.6|1964.6|1969.9|1963.9|5
1611034200000|2021-01-19 05:30:00|1969.4|1963.4|1969.6|1963.6|1970.4|1964.4|1968.9|1962.9|17
1611034500000|2021-01-19 05:35:00|1969.4|1963.4|1966.6|1960.6|1969.9|1963.9|1966.6|1960.6|26
1611034800000|2021-01-19 05:40:00|1966.9|1960.9|1966.4|1960.4|1966.9|1960.9|1966.1|1960.1|19
1611035100000|2021-01-19 05:45:00|1966.6|1960.6|1966.1|1960.1|1967.1|1961.1|1966.1|1960.1|17
1611035400000|2021-01-19 05:50:00|1966.4|1960.4|1969.6|1963.6|1969.9|1963.9|1966.4|1960.4|30
1611035700000|2021-01-19 05:55:00|1970.4|1964.4|1967.6|1961.6|1970.4|1964.4|1967.6|1961.6|17
1611036000000|2021-01-19 06:00:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|7
1611036300000|2021-01-19 06:05:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|4
1611036600000|2021-01-19 06:10:00|1966.9|1960.9|1967.1|1961.1|1967.6|1961.6|1966.9|1960.9|6
1611036900000|2021-01-19 06:15:00|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1966.6|1960.6|14
1611037200000|2021-01-19 06:20:00|1967.6|1961.6|1967.9|1961.9|1967.9|1961.9|1967.4|1961.4|8
1611037500000|2021-01-19 06:25:00|1967.6|1961.6|1968.9|1962.9|1968.9|1962.9|1967.6|1961.6|5
1611037800000|2021-01-19 06:30:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1968.4|1962.4|8
1611038100000|2021-01-19 06:35:00|1968.9|1962.9|1968.1|1962.1|1969.6|1963.6|1967.9|1961.9|15
1611038400000|2021-01-19 06:40:00|1967.9|1961.9|1966.1|1960.1|1967.9|1961.9|1966.1|1960.1|10
1611039000000|2021-01-19 06:50:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1611039300000|2021-01-19 06:55:00|1966.9|1960.9|1966.1|1960.1|1966.9|1960.9|1966.1|1960.1|14
1611039600000|2021-01-19 07:00:00|1965.9|1959.9|1962.4|1956.4|1965.9|1959.9|1962.4|1956.4|26
1611039900000|2021-01-19 07:05:00|1962.1|1956.1|1963.1|1957.1|1964.1|1958.1|1962.1|1956.1|13
1611040200000|2021-01-19 07:10:00|1963.4|1957.4|1964|1958|1964.8|1958.8|1963.4|1957.4|21
1611040500000|2021-01-19 07:15:00|1963.8|1957.8|1963|1957|1964|1958|1963|1957|23
1611040800000|2021-01-19 07:20:00|1962.8|1956.8|1962.5|1956.5|1962.9|1956.9|1961|1955|20
1611041100000|2021-01-19 07:25:00|1962.8|1956.8|1962.4|1956.4|1963.5|1957.5|1962.1|1956.1|13
1611041400000|2021-01-19 07:30:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.1|1956.1|9
1611041700000|2021-01-19 07:35:00|1962.3|1956.3|1963.5|1957.5|1963.5|1957.5|1962.1|1956.1|6
1611042000000|2021-01-19 07:40:00|1963.8|1957.8|1964.1|1958.1|1964.1|1958.1|1963.8|1957.8|3
1611042300000|2021-01-19 07:45:00|1964|1958|1963.4|1957.4|1964|1958|1962.5|1956.5|24
1611042600000|2021-01-19 07:50:00|1963.5|1957.5|1964.8|1958.8|1965|1959|1963.5|1957.5|15
1611042900000|2021-01-19 07:55:00|1965|1959|1966.3|1960.3|1966.3|1960.3|1965|1959|14
1611043200000|2021-01-19 08:00:00|1965.5|1959.5|1967.8|1961.8|1968|1962|1965.3|1959.3|17
1611043500000|2021-01-19 08:05:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1965.5|1959.5|18
1611043800000|2021-01-19 08:10:00|1966|1960|1966.3|1960.3|1966.8|1960.8|1965.3|1959.3|24
1611044100000|2021-01-19 08:15:00|1966|1960|1964.3|1958.3|1966|1960|1964|1958|32
1611044400000|2021-01-19 08:20:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.5|1957.5|19
1611044700000|2021-01-19 08:25:00|1964.5|1958.5|1967.5|1961.5|1967.8|1961.8|1964.5|1958.5|24
1611045000000|2021-01-19 08:30:00|1967.8|1961.8|1964.8|1958.8|1967.8|1961.8|1964.3|1958.3|30
1611045300000|2021-01-19 08:35:00|1965|1959|1963.5|1957.5|1965.3|1959.3|1963.3|1957.3|16
1611045600000|2021-01-19 08:40:00|1963.3|1957.3|1962|1956|1963.3|1957.3|1961.5|1955.5|22
1611045900000|2021-01-19 08:45:00|1962.5|1956.5|1961.8|1955.8|1962.5|1956.5|1961.5|1955.5|9
1611046200000|2021-01-19 08:50:00|1961.5|1955.5|1964.5|1958.5|1964.5|1958.5|1961.5|1955.5|21
1611046500000|2021-01-19 08:55:00|1964.3|1958.3|1961.3|1955.3|1964.3|1958.3|1960.8|1954.8|14
1611046800000|2021-01-19 09:00:00|1960.8|1954.8|1962|1956|1962.3|1956.3|1959.8|1953.8|41
1611047100000|2021-01-19 09:05:00|1961.8|1955.8|1962.8|1956.8|1963.3|1957.3|1961.5|1955.5|20
1611047400000|2021-01-19 09:10:00|1962.5|1956.5|1963|1957|1963.5|1957.5|1962.5|1956.5|22
1611047700000|2021-01-19 09:15:00|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.3|1956.3|7
1611048000000|2021-01-19 09:20:00|1963|1957|1962.8|1956.8|1963.3|1957.3|1961.3|1955.3|19
1611048300000|2021-01-19 09:25:00|1962.5|1956.5|1961.8|1955.8|1963|1957|1961.8|1955.8|27
1611048600000|2021-01-19 09:30:00|1961.5|1955.5|1960|1954|1961.5|1955.5|1960|1954|14
1611048900000|2021-01-19 09:35:00|1959.8|1953.8|1959|1953|1959.8|1953.8|1958.8|1952.8|20
1611049200000|2021-01-19 09:40:00|1959.3|1953.3|1959.3|1953.3|1960|1954|1959|1953|14
1611049500000|2021-01-19 09:45:00|1959|1953|1957.8|1951.8|1959|1953|1957.5|1951.5|8
1611049800000|2021-01-19 09:50:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1955.8|1949.8|20
1611050100000|2021-01-19 09:55:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|4
1611050400000|2021-01-19 10:00:00|1956.5|1950.5|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|12
1611050700000|2021-01-19 10:05:00|1956|1950|1956|1950|1956.3|1950.3|1955.8|1949.8|11
1611051000000|2021-01-19 10:10:00|1955.8|1949.8|1955.5|1949.5|1956|1950|1955.5|1949.5|4
1611051300000|2021-01-19 10:15:00|1955.3|1949.3|1953|1947|1955.3|1949.3|1949|1943|44
1611051600000|2021-01-19 10:20:00|1952.8|1946.8|1953.3|1947.3|1953.5|1947.5|1950.8|1944.8|34
1611051900000|2021-01-19 10:25:00|1953|1947|1952.8|1946.8|1953.3|1947.3|1952.3|1946.3|5
1611052200000|2021-01-19 10:30:00|1953|1947|1954.3|1948.3|1955|1949|1953|1947|34
1611052500000|2021-01-19 10:35:00|1954|1948|1952.3|1946.3|1954|1948|1950.8|1944.8|22
1611052800000|2021-01-19 10:40:00|1952.8|1946.8|1953.5|1947.5|1953.8|1947.8|1952.3|1946.3|17
1611053100000|2021-01-19 10:45:00|1953.3|1947.3|1951.8|1945.8|1953.5|1947.5|1951.8|1945.8|11
1611053400000|2021-01-19 10:50:00|1951.5|1945.5|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|10
1611053700000|2021-01-19 10:55:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1611054000000|2021-01-19 11:00:00|1952.3|1946.3|1953|1947|1953|1947|1952.3|1946.3|12
1611054300000|2021-01-19 11:05:00|1953.3|1947.3|1954.8|1948.8|1954.8|1948.8|1953.3|1947.3|6
1611054600000|2021-01-19 11:10:00|1955.3|1949.3|1958.8|1952.8|1958.8|1952.8|1955|1949|23
1611054900000|2021-01-19 11:15:00|1958.5|1952.5|1959.8|1953.8|1960.3|1954.3|1958.3|1952.3|22
1611055200000|2021-01-19 11:20:00|1959.5|1953.5|1959.8|1953.8|1960.3|1954.3|1958.8|1952.8|23
1611055500000|2021-01-19 11:25:00|1959.3|1953.3|1960.5|1954.5|1960.8|1954.8|1959|1953|18
1611055800000|2021-01-19 11:30:00|1960.3|1954.3|1959.8|1953.8|1960.3|1954.3|1959.5|1953.5|7
1611056100000|2021-01-19 11:35:00|1958.5|1952.5|1959.5|1953.5|1959.5|1953.5|1958.5|1952.5|4
1611056400000|2021-01-19 11:40:00|1959.3|1953.3|1959.5|1953.5|1959.8|1953.8|1957.8|1951.8|27
1611056700000|2021-01-19 11:45:00|1959|1953|1959|1953|1959.5|1953.5|1959|1953|7
1611057000000|2021-01-19 11:50:00|1958.8|1952.8|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|4
1611057300000|2021-01-19 11:55:00|1958|1952|1958.3|1952.3|1958.8|1952.8|1958|1952|6
1611057600000|2021-01-19 12:00:00|1958|1952|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|10
1611057900000|2021-01-19 12:05:00|1957.8|1951.8|1957.3|1951.3|1957.8|1951.8|1957|1951|6
1611058200000|2021-01-19 12:10:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|3
1611058500000|2021-01-19 12:15:00|1958|1952|1957.8|1951.8|1958|1952|1957.3|1951.3|5
1611058800000|2021-01-19 12:20:00|1958.3|1952.3|1958.8|1952.8|1958.8|1952.8|1958|1952|9
1611059100000|2021-01-19 12:25:00|1958|1952|1957.3|1951.3|1958|1952|1957.3|1951.3|3
1611059400000|2021-01-19 12:30:00|1957|1951|1957.3|1951.3|1957.3|1951.3|1956.3|1950.3|16
1611059700000|2021-01-19 12:35:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|7
1611060000000|2021-01-19 12:40:00|1959|1953|1958.3|1952.3|1959.5|1953.5|1958.3|1952.3|10
1611060300000|2021-01-19 12:45:00|1958.8|1952.8|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|11
1611060600000|2021-01-19 12:50:00|1958.3|1952.3|1959.8|1953.8|1959.8|1953.8|1958.3|1952.3|17
1611060900000|2021-01-19 12:55:00|1960.3|1954.3|1959.8|1953.8|1962.3|1956.3|1959.8|1953.8|42
1611061200000|2021-01-19 13:00:00|1960|1954|1959.8|1953.8|1960.3|1954.3|1959|1953|55
1611061500000|2021-01-19 13:05:00|1959.5|1953.5|1959.3|1953.3|1959.8|1953.8|1958.5|1952.5|40
1611061800000|2021-01-19 13:10:00|1959|1953|1960.3|1954.3|1961.3|1955.3|1959|1953|47
1611062100000|2021-01-19 13:15:00|1960.5|1954.5|1960.8|1954.8|1962.8|1956.8|1960.3|1954.3|38
1611062400000|2021-01-19 13:20:00|1960.3|1954.3|1961.8|1955.8|1963.3|1957.3|1960.3|1954.3|19
1611062700000|2021-01-19 13:25:00|1961.5|1955.5|1961.3|1955.3|1961.8|1955.8|1961.3|1955.3|3
1611063000000|2021-01-19 13:30:00|1961.5|1955.5|1961.8|1955.8|1962.3|1956.3|1961|1955|17
1611063300000|2021-01-19 13:35:00|1961.5|1955.5|1963.8|1957.8|1963.8|1957.8|1961.3|1955.3|10
1611063600000|2021-01-19 13:40:00|1964.3|1958.3|1967.3|1961.3|1967.5|1961.5|1964.3|1958.3|38
1611063900000|2021-01-19 13:45:00|1967.5|1961.5|1967.3|1961.3|1968.8|1962.8|1967|1961|34
1611064200000|2021-01-19 13:50:00|1967|1961|1968.8|1962.8|1969|1963|1966.8|1960.8|31
1611064500000|2021-01-19 13:55:00|1969|1963|1971.5|1965.5|1971.5|1965.5|1968.5|1962.5|40
1611064800000|2021-01-19 14:00:00|1971.3|1965.3|1969.8|1963.8|1971.3|1965.3|1969|1963|25
1611065100000|2021-01-19 14:05:00|1970|1964|1969.5|1963.5|1970.5|1964.5|1969.5|1963.5|21
1611065400000|2021-01-19 14:10:00|1969.8|1963.8|1974.3|1968.3|1974.3|1968.3|1969.8|1963.8|28
1611065700000|2021-01-19 14:15:00|1974|1968|1972.8|1966.8|1976|1970|1972.3|1966.3|43
1611066000000|2021-01-19 14:20:00|1972.5|1966.5|1971.5|1965.5|1973|1967|1970.5|1964.5|28
1611066300000|2021-01-19 14:25:00|1971.3|1965.3|1971|1965|1972|1966|1969.3|1963.3|39
1611066600000|2021-01-19 14:30:00|1970.8|1964.8|1969.3|1963.3|1971|1965|1968.5|1962.5|43
1611066900000|2021-01-19 14:35:00|1969|1963|1970.8|1964.8|1971.3|1965.3|1969|1963|14
1611067200000|2021-01-19 14:40:00|1970.5|1964.5|1966.8|1960.8|1971|1965|1966.5|1960.5|29
1611067500000|2021-01-19 14:45:00|1967|1961|1966.8|1960.8|1967.8|1961.8|1965.8|1959.8|32
1611067800000|2021-01-19 14:50:00|1967|1961|1966|1960|1967|1961|1966|1960|22
1611068100000|2021-01-19 14:55:00|1965.8|1959.8|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|14
1611068400000|2021-01-19 15:00:00|1968.5|1962.5|1967.3|1961.3|1968.5|1962.5|1965.8|1959.8|19
1611068700000|2021-01-19 15:05:00|1967|1961|1968.3|1962.3|1970.3|1964.3|1967|1961|29
1611069000000|2021-01-19 15:10:00|1968|1962|1970|1964|1971.3|1965.3|1967|1961|39
1611069300000|2021-01-19 15:15:00|1970.3|1964.3|1970|1964|1970.3|1964.3|1969|1963|7
1611069600000|2021-01-19 15:20:00|1969.8|1963.8|1969.3|1963.3|1970|1964|1968.5|1962.5|12
1611069900000|2021-01-19 15:25:00|1969|1963|1972.3|1966.3|1972.3|1966.3|1968.5|1962.5|28
1611070200000|2021-01-19 15:30:00|1972|1966|1971.8|1965.8|1973|1967|1971.8|1965.8|25
1611070500000|2021-01-19 15:35:00|1972|1966|1972.3|1966.3|1973.3|1967.3|1971.8|1965.8|26
1611070800000|2021-01-19 15:40:00|1972|1966|1971.3|1965.3|1972.3|1966.3|1970.5|1964.5|16
1611071100000|2021-01-19 15:45:00|1970.8|1964.8|1969.3|1963.3|1970.8|1964.8|1969.3|1963.3|7
1611071400000|2021-01-19 15:50:00|1969|1963|1970|1964|1970.8|1964.8|1968.5|1962.5|17
1611071700000|2021-01-19 15:55:00|1969.8|1963.8|1968|1962|1969.8|1963.8|1966.8|1960.8|28
1611072000000|2021-01-19 16:00:00|1967.8|1961.8|1966.3|1960.3|1967.8|1961.8|1964|1958|40
1611072300000|2021-01-19 16:05:00|1966.5|1960.5|1966.5|1960.5|1967.8|1961.8|1966.5|1960.5|14
1611072600000|2021-01-19 16:10:00|1966.3|1960.3|1967.3|1961.3|1967.3|1961.3|1966.3|1960.3|14
1611072900000|2021-01-19 16:15:00|1967|1961|1967.3|1961.3|1967.8|1961.8|1964.5|1958.5|32
1611073200000|2021-01-19 16:20:00|1967.5|1961.5|1966.5|1960.5|1967.8|1961.8|1965.3|1959.3|37
1611073500000|2021-01-19 16:25:00|1966.3|1960.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|29
1611073800000|2021-01-19 16:30:00|1965.3|1959.3|1968|1962|1969|1963|1964.8|1958.8|122
1611074100000|2021-01-19 16:35:00|1967.8|1961.8|1967.8|1961.8|1968.5|1962.5|1967.8|1961.8|22
1611074400000|2021-01-19 16:40:00|1967.5|1961.5|1968.5|1962.5|1969.5|1963.5|1967.3|1961.3|16
1611074700000|2021-01-19 16:45:00|1968.3|1962.3|1969.3|1963.3|1969.3|1963.3|1968|1962|26
1611075000000|2021-01-19 16:50:00|1969.5|1963.5|1969.8|1963.8|1970.5|1964.5|1969.5|1963.5|10
1611075300000|2021-01-19 16:55:00|1969.5|1963.5|1969.5|1963.5|1969.8|1963.8|1969|1963|9
1611075600000|2021-01-19 17:00:00|1969.3|1963.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|11
1611075900000|2021-01-19 17:05:00|1970.8|1964.8|1971.3|1965.3|1971.8|1965.8|1970.5|1964.5|6
1611076200000|2021-01-19 17:10:00|1971.8|1965.8|1971.3|1965.3|1971.8|1965.8|1971.3|1965.3|3
1611076500000|2021-01-19 17:15:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.5|1965.5|3
1611076800000|2021-01-19 17:20:00|1971.5|1965.5|1974.3|1968.3|1974.3|1968.3|1971.5|1965.5|11
1611077100000|2021-01-19 17:25:00|1973.3|1967.3|1972.5|1966.5|1973.3|1967.3|1971.8|1965.8|15
1611077400000|2021-01-19 17:30:00|1972.8|1966.8|1973.3|1967.3|1973.8|1967.8|1972.8|1966.8|8
1611077700000|2021-01-19 17:35:00|1973|1967|1973|1967|1974|1968|1972.8|1966.8|12
1611078000000|2021-01-19 17:40:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|2
1611078300000|2021-01-19 17:45:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.3|1966.3|4
1611078600000|2021-01-19 17:50:00|1972.5|1966.5|1973|1967|1973|1967|1972.3|1966.3|6
1611078900000|2021-01-19 17:55:00|1972.8|1966.8|1973.3|1967.3|1973.3|1967.3|1972.8|1966.8|9
1611104400000|2021-01-20 01:00:00|1980.8|1974.8|1979.3|1973.3|1981.3|1975.3|1978.5|1972.5|40
1611104700000|2021-01-20 01:05:00|1978.9|1972.9|1976.9|1970.9|1979.8|1973.8|1976.4|1970.4|82
1611105000000|2021-01-20 01:10:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.5|1968.5|40
1611105300000|2021-01-20 01:15:00|1975|1969|1973.8|1967.8|1975.3|1969.3|1973.4|1967.4|51
1611105600000|2021-01-20 01:20:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|8
1611105900000|2021-01-20 01:25:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1611106200000|2021-01-20 01:30:00|1974.5|1968.5|1976.4|1970.4|1976.4|1970.4|1974.5|1968.5|11
1611106500000|2021-01-20 01:35:00|1976.6|1970.6|1977|1971|1977.1|1971.1|1976.5|1970.5|8
1611106800000|2021-01-20 01:40:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975.8|1969.8|6
1611107100000|2021-01-20 01:45:00|1975.5|1969.5|1974.8|1968.8|1975.5|1969.5|1974.8|1968.8|14
1611107400000|2021-01-20 01:50:00|1974.9|1968.9|1974.8|1968.8|1975|1969|1974.6|1968.6|7
1611108000000|2021-01-20 02:00:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|5
1611108300000|2021-01-20 02:05:00|1974.8|1968.8|1975.5|1969.5|1976|1970|1974.6|1968.6|15
1611108600000|2021-01-20 02:10:00|1975.3|1969.3|1977.3|1971.3|1977.5|1971.5|1975.1|1969.1|17
1611108900000|2021-01-20 02:15:00|1978.1|1972.1|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|10
1611109200000|2021-01-20 02:20:00|1979.6|1973.6|1979.3|1973.3|1980.1|1974.1|1979|1973|11
1611109500000|2021-01-20 02:25:00|1979.5|1973.5|1979.6|1973.6|1979.6|1973.6|1979.5|1973.5|2
1611109800000|2021-01-20 02:30:00|1979.8|1973.8|1978.8|1972.8|1979.8|1973.8|1978.5|1972.5|27
1611110100000|2021-01-20 02:35:00|1979|1973|1980.3|1974.3|1980.4|1974.4|1979|1973|24
1611110400000|2021-01-20 02:40:00|1980|1974|1979.4|1973.4|1980.6|1974.6|1979.4|1973.4|10
1611110700000|2021-01-20 02:45:00|1979.3|1973.3|1980.1|1974.1|1980.5|1974.5|1979|1973|16
1611111000000|2021-01-20 02:50:00|1979.9|1973.9|1978.9|1972.9|1980.8|1974.8|1978.5|1972.5|25
1611111300000|2021-01-20 02:55:00|1978.8|1972.8|1977.6|1971.6|1979|1973|1977.4|1971.4|18
1611111600000|2021-01-20 03:00:00|1977.8|1971.8|1975.8|1969.8|1978.1|1972.1|1975.5|1969.5|18
1611111900000|2021-01-20 03:05:00|1975.9|1969.9|1976|1970|1976.8|1970.8|1975.5|1969.5|13
1611112200000|2021-01-20 03:10:00|1975.8|1969.8|1976.5|1970.5|1976.5|1970.5|1975.5|1969.5|4
1611112500000|2021-01-20 03:15:00|1976.8|1970.8|1975.5|1969.5|1977.1|1971.1|1975.5|1969.5|8
1611112800000|2021-01-20 03:20:00|1975.8|1969.8|1975.1|1969.1|1975.8|1969.8|1974.6|1968.6|8
1611113100000|2021-01-20 03:25:00|1975|1969|1974.6|1968.6|1975.1|1969.1|1974.6|1968.6|4
1611113400000|2021-01-20 03:30:00|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1
1611115200000|2021-01-20 04:00:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1611118200000|2021-01-20 04:50:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1611118500000|2021-01-20 04:55:00|1974.1|1968.1|1974.6|1968.6|1974.8|1968.8|1974.1|1968.1|3
1611118800000|2021-01-20 05:00:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1974.1|1968.1|9
1611119100000|2021-01-20 05:05:00|1974.8|1968.8|1975.1|1969.1|1975.5|1969.5|1974.6|1968.6|12
1611119400000|2021-01-20 05:10:00|1975.3|1969.3|1975.8|1969.8|1975.8|1969.8|1975.1|1969.1|5
1611119700000|2021-01-20 05:15:00|1975.5|1969.5|1976.5|1970.5|1976.8|1970.8|1975.5|1969.5|9
1611120000000|2021-01-20 05:20:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|2
1611120300000|2021-01-20 05:25:00|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1
1611120600000|2021-01-20 05:30:00|1976.5|1970.5|1975|1969|1976.8|1970.8|1974.4|1968.4|39
1611120900000|2021-01-20 05:35:00|1975.1|1969.1|1977|1971|1977|1971|1975.1|1969.1|11
1611121200000|2021-01-20 05:40:00|1977.3|1971.3|1977|1971|1978|1972|1976.8|1970.8|19
1611121500000|2021-01-20 05:45:00|1977.3|1971.3|1978.1|1972.1|1978.1|1972.1|1977.3|1971.3|7
1611121800000|2021-01-20 05:50:00|1978|1972|1978.9|1972.9|1979|1973|1977.8|1971.8|9
1611122100000|2021-01-20 05:55:00|1979|1973|1979.1|1973.1|1979.3|1973.3|1978.5|1972.5|13
1611122400000|2021-01-20 06:00:00|1979.3|1973.3|1980.5|1974.5|1980.6|1974.6|1979.3|1973.3|5
1611122700000|2021-01-20 06:05:00|1980.8|1974.8|1983.9|1977.9|1983.9|1977.9|1980.4|1974.4|37
1611123000000|2021-01-20 06:10:00|1984|1978|1982.5|1976.5|1984.3|1978.3|1982.3|1976.3|33
1611123300000|2021-01-20 06:15:00|1982.8|1976.8|1984.6|1978.6|1984.6|1978.6|1982.8|1976.8|15
1611123600000|2021-01-20 06:20:00|1984.8|1978.8|1983.3|1977.3|1985|1979|1983.3|1977.3|18
1611123900000|2021-01-20 06:25:00|1983.5|1977.5|1984.8|1978.8|1985|1979|1983.5|1977.5|19
1611124200000|2021-01-20 06:30:00|1984.4|1978.4|1984.9|1978.9|1985|1979|1983.8|1977.8|36
1611124500000|2021-01-20 06:35:00|1985|1979|1983.5|1977.5|1985.3|1979.3|1983.3|1977.3|28
1611124800000|2021-01-20 06:40:00|1983.8|1977.8|1985.4|1979.4|1985.6|1979.6|1983.8|1977.8|13
1611125100000|2021-01-20 06:45:00|1985.5|1979.5|1985.5|1979.5|1986.6|1980.6|1985.3|1979.3|35
1611125400000|2021-01-20 06:50:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.4|1979.4|15
1611125700000|2021-01-20 06:55:00|1986.4|1980.4|1986|1980|1986.4|1980.4|1985.5|1979.5|18
1611126000000|2021-01-20 07:00:00|1985.9|1979.9|1986.5|1980.5|1986.8|1980.8|1985.8|1979.8|10
1611126300000|2021-01-20 07:05:00|1986.3|1980.3|1984.8|1978.8|1986.3|1980.3|1984.8|1978.8|10
1611126600000|2021-01-20 07:10:00|1985|1979|1983|1977|1985.1|1979.1|1982.4|1976.4|20
1611126900000|2021-01-20 07:15:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.4|1976.4|19
1611127200000|2021-01-20 07:20:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|2
1611127500000|2021-01-20 07:25:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1611127800000|2021-01-20 07:30:00|1983.3|1977.3|1980.5|1974.5|1983.3|1977.3|1980.4|1974.4|18
1611128100000|2021-01-20 07:35:00|1980.8|1974.8|1977.8|1971.8|1981|1975|1977.4|1971.4|41
1611128400000|2021-01-20 07:40:00|1978|1972|1978.3|1972.3|1979|1973|1978|1972|14
1611128700000|2021-01-20 07:45:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.3|1972.3|11
1611129000000|2021-01-20 07:50:00|1979.1|1973.1|1981.3|1975.3|1981.5|1975.5|1979.1|1973.1|12
1611129300000|2021-01-20 07:55:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|8
1611129600000|2021-01-20 08:00:00|1980|1974|1985.8|1979.8|1985.8|1979.8|1978.8|1972.8|41
1611129900000|2021-01-20 08:05:00|1986|1980|1985.3|1979.3|1987.5|1981.5|1983.3|1977.3|62
1611130200000|2021-01-20 08:10:00|1985|1979|1987.5|1981.5|1987.5|1981.5|1984|1978|22
1611130500000|2021-01-20 08:15:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1986.8|1980.8|11
1611130800000|2021-01-20 08:20:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|15
1611131100000|2021-01-20 08:25:00|1987.3|1981.3|1987.8|1981.8|1988.5|1982.5|1987.3|1981.3|19
1611131400000|2021-01-20 08:30:00|1987.5|1981.5|1983.3|1977.3|1987.5|1981.5|1983|1977|34
1611131700000|2021-01-20 08:35:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983|1977|10
1611132000000|2021-01-20 08:40:00|1983.5|1977.5|1984.8|1978.8|1985.8|1979.8|1983.3|1977.3|21
1611132300000|2021-01-20 08:45:00|1985|1979|1986.3|1980.3|1986.5|1980.5|1985|1979|16
1611132600000|2021-01-20 08:50:00|1985.5|1979.5|1983.8|1977.8|1985.5|1979.5|1983.8|1977.8|19
1611132900000|2021-01-20 08:55:00|1983.3|1977.3|1982.5|1976.5|1983.5|1977.5|1982|1976|11
1611133200000|2021-01-20 09:00:00|1982.3|1976.3|1983.8|1977.8|1987.3|1981.3|1982.3|1976.3|38
1611133500000|2021-01-20 09:05:00|1983.5|1977.5|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|30
1611133800000|2021-01-20 09:10:00|1984.3|1978.3|1983.3|1977.3|1984.5|1978.5|1983.3|1977.3|10
1611134100000|2021-01-20 09:15:00|1983|1977|1982.5|1976.5|1983|1977|1981.8|1975.8|12
1611134400000|2021-01-20 09:20:00|1982.3|1976.3|1980.3|1974.3|1982.3|1976.3|1979.8|1973.8|25
1611134700000|2021-01-20 09:25:00|1980|1974|1980|1974|1980.3|1974.3|1979.5|1973.5|17
1611135000000|2021-01-20 09:30:00|1980.3|1974.3|1978|1972|1980.8|1974.8|1976.5|1970.5|27
1611135300000|2021-01-20 09:35:00|1977.8|1971.8|1976.3|1970.3|1978|1972|1975.5|1969.5|29
1611135600000|2021-01-20 09:40:00|1976|1970|1976.8|1970.8|1976.8|1970.8|1975.8|1969.8|15
1611135900000|2021-01-20 09:45:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|6
1611136200000|2021-01-20 09:50:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.8|1970.8|10
1611136500000|2021-01-20 09:55:00|1977.3|1971.3|1977|1971|1977.3|1971.3|1977|1971|4
1611136800000|2021-01-20 10:00:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|2
1611137100000|2021-01-20 10:05:00|1977|1971|1977.5|1971.5|1979|1973|1977|1971|13
1611137400000|2021-01-20 10:10:00|1977.3|1971.3|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|11
1611137700000|2021-01-20 10:15:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|8
1611138000000|2021-01-20 10:20:00|1977|1971|1976.3|1970.3|1977.3|1971.3|1976|1970|8
1611138300000|2021-01-20 10:25:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1976.5|1970.5|5
1611138600000|2021-01-20 10:30:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.3|1970.3|18
1611138900000|2021-01-20 10:35:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1977|1971|2
1611139200000|2021-01-20 10:40:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|8
1611139500000|2021-01-20 10:45:00|1977|1971|1979.3|1973.3|1979.3|1973.3|1977|1971|12
1611139800000|2021-01-20 10:50:00|1979|1973|1979.8|1973.8|1979.8|1973.8|1979|1973|12
1611140100000|2021-01-20 10:55:00|1980|1974|1979.3|1973.3|1980|1974|1979.3|1973.3|7
1611140400000|2021-01-20 11:00:00|1979.5|1973.5|1980.3|1974.3|1981.5|1975.5|1979.5|1973.5|18
1611140700000|2021-01-20 11:05:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1611141000000|2021-01-20 11:10:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1980.5|1974.5|8
1611141300000|2021-01-20 11:15:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1979.8|1973.8|6
1611141600000|2021-01-20 11:20:00|1980|1974|1979.8|1973.8|1980|1974|1979.5|1973.5|5
1611141900000|2021-01-20 11:25:00|1979.5|1973.5|1978.5|1972.5|1979.5|1973.5|1978.3|1972.3|6
1611142200000|2021-01-20 11:30:00|1978.3|1972.3|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|13
1611142500000|2021-01-20 11:35:00|1977.5|1971.5|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|10
1611142800000|2021-01-20 11:40:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1977.3|1971.3|10
1611143100000|2021-01-20 11:45:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|7
1611143400000|2021-01-20 11:50:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|4
1611143700000|2021-01-20 11:55:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|7
1611144000000|2021-01-20 12:00:00|1976.5|1970.5|1976.8|1970.8|1976.8|1970.8|1976|1970|8
1611144300000|2021-01-20 12:05:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1976.3|1970.3|5
1611144600000|2021-01-20 12:10:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1977|1971|2
1611144900000|2021-01-20 12:15:00|1977.5|1971.5|1976.3|1970.3|1977.5|1971.5|1976.3|1970.3|6
1611145200000|2021-01-20 12:20:00|1976.5|1970.5|1977.8|1971.8|1977.8|1971.8|1976.3|1970.3|21
1611145500000|2021-01-20 12:25:00|1978|1972|1979|1973|1980.3|1974.3|1977.8|1971.8|18
1611145800000|2021-01-20 12:30:00|1978.8|1972.8|1977.3|1971.3|1978.8|1972.8|1977.3|1971.3|18
1611146100000|2021-01-20 12:35:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|13
1611146400000|2021-01-20 12:40:00|1977.5|1971.5|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|16
1611146700000|2021-01-20 12:45:00|1979.3|1973.3|1979.3|1973.3|1980.3|1974.3|1978.5|1972.5|16
1611147000000|2021-01-20 12:50:00|1978.8|1972.8|1979.8|1973.8|1980|1974|1978.8|1972.8|14
1611147300000|2021-01-20 12:55:00|1979.5|1973.5|1980.8|1974.8|1981.3|1975.3|1978.8|1972.8|54
1611147600000|2021-01-20 13:00:00|1980.5|1974.5|1979.3|1973.3|1981.3|1975.3|1979|1973|47
1611147900000|2021-01-20 13:05:00|1979.8|1973.8|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|14
1611148200000|2021-01-20 13:10:00|1979.5|1973.5|1980.5|1974.5|1981.3|1975.3|1979.5|1973.5|17
1611148500000|2021-01-20 13:15:00|1980.8|1974.8|1981.5|1975.5|1982.8|1976.8|1980.3|1974.3|37
1611148800000|2021-01-20 13:20:00|1981.8|1975.8|1981.3|1975.3|1983.3|1977.3|1980.3|1974.3|34
1611149100000|2021-01-20 13:25:00|1980.8|1974.8|1979.8|1973.8|1981.5|1975.5|1979.8|1973.8|23
1611149400000|2021-01-20 13:30:00|1979.5|1973.5|1979.8|1973.8|1980.3|1974.3|1979|1973|19
1611149700000|2021-01-20 13:35:00|1980|1974|1979.8|1973.8|1980.5|1974.5|1978.8|1972.8|18
1611150000000|2021-01-20 13:40:00|1980|1974|1981.3|1975.3|1981.5|1975.5|1980|1974|19
1611150300000|2021-01-20 13:45:00|1981|1975|1981.3|1975.3|1981.5|1975.5|1980.3|1974.3|18
1611150600000|2021-01-20 13:50:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|8
1611150900000|2021-01-20 13:55:00|1981.5|1975.5|1983.8|1977.8|1983.8|1977.8|1980.5|1974.5|24
1611151200000|2021-01-20 14:00:00|1984|1978|1983.8|1977.8|1984.3|1978.3|1983.3|1977.3|29
1611151500000|2021-01-20 14:05:00|1983.3|1977.3|1982.5|1976.5|1983.3|1977.3|1981.3|1975.3|24
1611151800000|2021-01-20 14:10:00|1982.3|1976.3|1981.3|1975.3|1982.3|1976.3|1981|1975|16
1611152100000|2021-01-20 14:15:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|7
1611152400000|2021-01-20 14:20:00|1981.5|1975.5|1981.8|1975.8|1982.3|1976.3|1981.3|1975.3|18
1611152700000|2021-01-20 14:25:00|1982|1976|1982.3|1976.3|1982.5|1976.5|1981.5|1975.5|12
1611153000000|2021-01-20 14:30:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|22
1611153300000|2021-01-20 14:35:00|1981.5|1975.5|1983.8|1977.8|1984.3|1978.3|1981.3|1975.3|32
1611153600000|2021-01-20 14:40:00|1984|1978|1982.3|1976.3|1985|1979|1981.8|1975.8|36
1611153900000|2021-01-20 14:45:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1981.3|1975.3|18
1611154200000|2021-01-20 14:50:00|1982|1976|1981.3|1975.3|1982.5|1976.5|1980.8|1974.8|36
1611154500000|2021-01-20 14:55:00|1981|1975|1979.3|1973.3|1982|1976|1979|1973|49
1611154800000|2021-01-20 15:00:00|1979|1973|1979.3|1973.3|1980|1974|1979|1973|20
1611155100000|2021-01-20 15:05:00|1979.5|1973.5|1981.3|1975.3|1981.3|1975.3|1978.8|1972.8|24
1611155400000|2021-01-20 15:10:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|20
1611155700000|2021-01-20 15:15:00|1982|1976|1983.8|1977.8|1984.3|1978.3|1981.8|1975.8|18
1611156000000|2021-01-20 15:20:00|1984|1978|1985.5|1979.5|1985.8|1979.8|1984|1978|36
1611156300000|2021-01-20 15:25:00|1985.3|1979.3|1985|1979|1987|1981|1984.8|1978.8|36
1611156600000|2021-01-20 15:30:00|1985.3|1979.3|1986.3|1980.3|1986.8|1980.8|1983.8|1977.8|28
1611156900000|2021-01-20 15:35:00|1986.5|1980.5|1986|1980|1987|1981|1985.8|1979.8|12
1611157200000|2021-01-20 15:40:00|1987|1981|1985|1979|1987.3|1981.3|1984.3|1978.3|36
1611157500000|2021-01-20 15:45:00|1984.8|1978.8|1985|1979|1985.8|1979.8|1984.5|1978.5|16
1611157800000|2021-01-20 15:50:00|1984.8|1978.8|1982.8|1976.8|1984.8|1978.8|1982.3|1976.3|23
1611158100000|2021-01-20 15:55:00|1983|1977|1981.8|1975.8|1983|1977|1981.5|1975.5|28
1611158400000|2021-01-20 16:00:00|1981.5|1975.5|1980.3|1974.3|1981.5|1975.5|1979.5|1973.5|34
1611158700000|2021-01-20 16:05:00|1980.5|1974.5|1981|1975|1981|1975|1980|1974|15
1611159000000|2021-01-20 16:10:00|1980.8|1974.8|1980.8|1974.8|1981.3|1975.3|1980|1974|13
1611159300000|2021-01-20 16:15:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1980.3|1974.3|7
1611159600000|2021-01-20 16:20:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|7
1611159900000|2021-01-20 16:25:00|1980|1974|1979.3|1973.3|1980.8|1974.8|1979.3|1973.3|26
1611160200000|2021-01-20 16:30:00|1979.5|1973.5|1986.5|1980.5|1987.8|1981.8|1977.5|1971.5|152
1611160500000|2021-01-20 16:35:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1985.5|1979.5|23
1611160800000|2021-01-20 16:40:00|1986.3|1980.3|1986.5|1980.5|1987|1981|1986|1980|21
1611161100000|2021-01-20 16:45:00|1986.3|1980.3|1988.5|1982.5|1988.5|1982.5|1985.3|1979.3|24
1611161400000|2021-01-20 16:50:00|1988.3|1982.3|1989|1983|1989.3|1983.3|1988|1982|12
1611161700000|2021-01-20 16:55:00|1988.8|1982.8|1989.5|1983.5|1989.8|1983.8|1988.8|1982.8|10
1611162000000|2021-01-20 17:00:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1611162600000|2021-01-20 17:10:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|4
1611162900000|2021-01-20 17:15:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.8|1982.8|5
1611163200000|2021-01-20 17:20:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1988.3|1982.3|11
1611163500000|2021-01-20 17:25:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1988.3|1982.3|13
1611163800000|2021-01-20 17:30:00|1988.8|1982.8|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|8
1611164100000|2021-01-20 17:35:00|1990.5|1984.5|1988.3|1982.3|1990.5|1984.5|1988.3|1982.3|13
1611164400000|2021-01-20 17:40:00|1988|1982|1988.8|1982.8|1988.8|1982.8|1988|1982|4
1611164700000|2021-01-20 17:45:00|1989|1983|1990|1984|1990|1984|1989|1983|4
1611165000000|2021-01-20 17:50:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|5
1611165300000|2021-01-20 17:55:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|2
1611190800000|2021-01-21 01:00:00|1995.3|1989.3|1994.5|1988.5|1995.8|1989.8|1994|1988|30
1611191100000|2021-01-21 01:05:00|1994.3|1988.3|1989.5|1983.5|1994.4|1988.4|1986.6|1980.6|46
1611191400000|2021-01-21 01:10:00|1989.6|1983.6|1992|1986|1992|1986|1989.6|1983.6|8
1611191700000|2021-01-21 01:15:00|1991.6|1985.6|1993|1987|1993.8|1987.8|1991.6|1985.6|25
1611192000000|2021-01-21 01:20:00|1993.1|1987.1|1993.5|1987.5|1994|1988|1993|1987|29
1611192300000|2021-01-21 01:25:00|1993.6|1987.6|1993.6|1987.6|1994|1988|1993.1|1987.1|11
1611192600000|2021-01-21 01:30:00|1993.8|1987.8|1993.3|1987.3|1994|1988|1992.9|1986.9|14
1611192900000|2021-01-21 01:35:00|1993.1|1987.1|1993.5|1987.5|1993.5|1987.5|1992.9|1986.9|7
1611193200000|2021-01-21 01:40:00|1993.8|1987.8|1992.8|1986.8|1993.9|1987.9|1992.8|1986.8|9
1611193500000|2021-01-21 01:45:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.8|1986.8|9
1611193800000|2021-01-21 01:50:00|1993|1987|1992.8|1986.8|1993|1987|1992.8|1986.8|3
1611194100000|2021-01-21 01:55:00|1993|1987|1993.3|1987.3|1993.3|1987.3|1993|1987|2
1611194400000|2021-01-21 02:00:00|1993|1987|1995.3|1989.3|1995.8|1989.8|1993|1987|16
1611194700000|2021-01-21 02:05:00|1995.5|1989.5|1996|1990|1996|1990|1995.5|1989.5|7
1611195000000|2021-01-21 02:10:00|1995.8|1989.8|1996.1|1990.1|1996.8|1990.8|1995.8|1989.8|19
1611195300000|2021-01-21 02:15:00|1996|1990|1995.6|1989.6|1996|1990|1995.5|1989.5|7
1611196200000|2021-01-21 02:30:00|1995.8|1989.8|1995.5|1989.5|1996.5|1990.5|1994.4|1988.4|24
1611196500000|2021-01-21 02:35:00|1995.8|1989.8|1996.9|1990.9|1997.4|1991.4|1995.8|1989.8|29
1611196800000|2021-01-21 02:40:00|1997.1|1991.1|1996.3|1990.3|1997.8|1991.8|1995.5|1989.5|34
1611197100000|2021-01-21 02:45:00|1997.1|1991.1|1997|1991|1997.6|1991.6|1996.5|1990.5|16
1611197400000|2021-01-21 02:50:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996|1990|15
1611197700000|2021-01-21 02:55:00|1997.6|1991.6|1998.6|1992.6|1999.1|1993.1|1997.5|1991.5|24
1611198000000|2021-01-21 03:00:00|1998.8|1992.8|1999.4|1993.4|2000|1994|1998.5|1992.5|28
1611198300000|2021-01-21 03:05:00|1999.5|1993.5|2001.6|1995.6|2002.1|1996.1|1999.5|1993.5|52
1611198600000|2021-01-21 03:10:00|2001.8|1995.8|2000.3|1994.3|2001.9|1995.9|1999.5|1993.5|27
1611198900000|2021-01-21 03:15:00|2000.5|1994.5|2001.4|1995.4|2001.6|1995.6|2000.5|1994.5|13
1611199200000|2021-01-21 03:20:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000|1994|19
1611199500000|2021-01-21 03:25:00|2000.8|1994.8|2001.4|1995.4|2001.4|1995.4|2000.5|1994.5|8
1611199800000|2021-01-21 03:30:00|2001.3|1995.3|2000|1994|2001.3|1995.3|2000|1994|7
1611200100000|2021-01-21 03:35:00|1999.9|1993.9|1999.8|1993.8|1999.9|1993.9|1999.1|1993.1|6
1611200400000|2021-01-21 03:40:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1611200700000|2021-01-21 03:45:00|1999.8|1993.8|2000.5|1994.5|2000.5|1994.5|1999.8|1993.8|4
1611201000000|2021-01-21 03:50:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|4
1611201300000|2021-01-21 03:55:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1611201600000|2021-01-21 04:00:00|2001.3|1995.3|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|2
1611201900000|2021-01-21 04:05:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1611202200000|2021-01-21 04:10:00|2001.8|1995.8|2001|1995|2001.8|1995.8|2001|1995|6
1611202500000|2021-01-21 04:15:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|2
1611202800000|2021-01-21 04:20:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1611203100000|2021-01-21 04:25:00|2000.5|1994.5|2001|1995|2001|1995|2000.5|1994.5|3
1611205500000|2021-01-21 05:05:00|2001.3|1995.3|2001|1995|2001.5|1995.5|2001|1995|4
1611205800000|2021-01-21 05:10:00|2001.1|1995.1|2001.8|1995.8|2001.8|1995.8|2001.1|1995.1|4
1611206400000|2021-01-21 05:20:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1611206700000|2021-01-21 05:25:00|2001.8|1995.8|2002|1996|2002|1996|2001.5|1995.5|5
1611207000000|2021-01-21 05:30:00|2001.8|1995.8|2003.9|1997.9|2004.3|1998.3|2001.8|1995.8|31
1611207300000|2021-01-21 05:35:00|2004|1998|2005.3|1999.3|2005.5|1999.5|2003.5|1997.5|30
1611207600000|2021-01-21 05:40:00|2005.6|1999.6|2006|2000|2006.4|2000.4|2005.1|1999.1|28
1611207900000|2021-01-21 05:45:00|2006.3|2000.3|2003.5|1997.5|2006.3|2000.3|2003.4|1997.4|40
1611208200000|2021-01-21 05:50:00|2003.3|1997.3|2003.4|1997.4|2004.5|1998.5|2002.3|1996.3|28
1611208500000|2021-01-21 05:55:00|2003.5|1997.5|2004.9|1998.9|2005.1|1999.1|2003.5|1997.5|19
1611208800000|2021-01-21 06:00:00|2004.8|1998.8|2005|1999|2005.9|1999.9|2004.5|1998.5|37
1611209100000|2021-01-21 06:05:00|2005.1|1999.1|2004.5|1998.5|2005.5|1999.5|2004.5|1998.5|12
1611209400000|2021-01-21 06:10:00|2004.8|1998.8|2006.4|2000.4|2006.6|2000.6|2004.8|1998.8|22
1611209700000|2021-01-21 06:15:00|2006.1|2000.1|2006.8|2000.8|2007|2001|2005.3|1999.3|29
1611210000000|2021-01-21 06:20:00|2007|2001|2005.3|1999.3|2007.6|2001.6|2005.3|1999.3|52
1611210300000|2021-01-21 06:25:00|2005.1|1999.1|2001|1995|2005.1|1999.1|1999.8|1993.8|55
1611210600000|2021-01-21 06:30:00|2001.3|1995.3|2000.8|1994.8|2001.3|1995.3|2000.1|1994.1|12
1611210900000|2021-01-21 06:35:00|2001|1995|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|3
1611211200000|2021-01-21 06:40:00|2000.6|1994.6|1999.9|1993.9|2000.6|1994.6|1999.9|1993.9|11
1611211500000|2021-01-21 06:45:00|1999.8|1993.8|2000|1994|2000.5|1994.5|1999|1993|16
1611211800000|2021-01-21 06:50:00|1999.5|1993.5|2000|1994|2000.1|1994.1|1999|1993|13
1611212100000|2021-01-21 06:55:00|1999.8|1993.8|2001.6|1995.6|2001.6|1995.6|1999.5|1993.5|11
1611212400000|2021-01-21 07:00:00|2001.8|1995.8|2003.8|1997.8|2003.8|1997.8|2001.8|1995.8|14
1611212700000|2021-01-21 07:05:00|2003.5|1997.5|2004.4|1998.4|2005.1|1999.1|2003.5|1997.5|18
1611213000000|2021-01-21 07:10:00|2004.3|1998.3|2004.3|1998.3|2005.6|1999.6|2002.9|1996.9|47
1611213300000|2021-01-21 07:15:00|2004.5|1998.5|2006.5|2000.5|2006.5|2000.5|2004.5|1998.5|23
1611213600000|2021-01-21 07:20:00|2006.3|2000.3|2005.9|1999.9|2006.3|2000.3|2005.6|1999.6|13
1611213900000|2021-01-21 07:25:00|2006|2000|2004.5|1998.5|2006|2000|2004.1|1998.1|9
1611214200000|2021-01-21 07:30:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.5|1997.5|14
1611214500000|2021-01-21 07:35:00|2004.3|1998.3|2002.8|1996.8|2005|1999|2002.4|1996.4|37
1611214800000|2021-01-21 07:40:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1611215100000|2021-01-21 07:45:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.1|1995.1|20
1611215400000|2021-01-21 07:50:00|2002|1996|2001|1995|2002|1996|2000.8|1994.8|8
1611215700000|2021-01-21 07:55:00|2000.8|1994.8|2000.8|1994.8|2001|1995|2000.8|1994.8|5
1611216000000|2021-01-21 08:00:00|2000.5|1994.5|1998.8|1992.8|2001.3|1995.3|1998.8|1992.8|26
1611216300000|2021-01-21 08:05:00|1998.5|1992.5|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|6
1611216600000|2021-01-21 08:10:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997|1991|4
1611216900000|2021-01-21 08:15:00|1997.5|1991.5|1996.5|1990.5|1999.8|1993.8|1996.5|1990.5|29
1611217200000|2021-01-21 08:20:00|1996.8|1990.8|1999.3|1993.3|2000.3|1994.3|1996.3|1990.3|24
1611217500000|2021-01-21 08:25:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|14
1611217800000|2021-01-21 08:30:00|1999|1993|1997.8|1991.8|1999|1993|1996.5|1990.5|34
1611218100000|2021-01-21 08:35:00|1998|1992|1999.5|1993.5|1999.5|1993.5|1998|1992|7
1611218400000|2021-01-21 08:40:00|1999.3|1993.3|1998.8|1992.8|2000|1994|1998.8|1992.8|12
1611218700000|2021-01-21 08:45:00|1999|1993|2000.8|1994.8|2001|1995|1999|1993|11
1611219000000|2021-01-21 08:50:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000|1994|5
1611219300000|2021-01-21 08:55:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999|1993|10
1611219600000|2021-01-21 09:00:00|2000.5|1994.5|2001|1995|2001.3|1995.3|2000|1994|10
1611219900000|2021-01-21 09:05:00|2001.3|1995.3|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|18
1611220200000|2021-01-21 09:10:00|2001.5|1995.5|2001.3|1995.3|2002.3|1996.3|2000.8|1994.8|9
1611220500000|2021-01-21 09:15:00|2001.5|1995.5|2003.5|1997.5|2003.8|1997.8|2001.5|1995.5|25
1611220800000|2021-01-21 09:20:00|2003.8|1997.8|2004.5|1998.5|2004.8|1998.8|2003.3|1997.3|13
1611221100000|2021-01-21 09:25:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|6
1611221400000|2021-01-21 09:30:00|2004.3|1998.3|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|3
1611221700000|2021-01-21 09:35:00|2004|1998|2003.3|1997.3|2004|1998|2003.3|1997.3|10
1611222000000|2021-01-21 09:40:00|2003|1997|2001.8|1995.8|2003|1997|2001.5|1995.5|11
1611222300000|2021-01-21 09:45:00|2001.5|1995.5|2001.8|1995.8|2002.3|1996.3|2001|1995|13
1611222600000|2021-01-21 09:50:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|3
1611222900000|2021-01-21 09:55:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|6
1611223200000|2021-01-21 10:00:00|2001.8|1995.8|1999.8|1993.8|2001.8|1995.8|1999.8|1993.8|10
1611223500000|2021-01-21 10:05:00|1999.5|1993.5|2000.8|1994.8|2001|1995|1998.8|1992.8|17
1611223800000|2021-01-21 10:10:00|2000.5|1994.5|1998.5|1992.5|2000.5|1994.5|1998.5|1992.5|11
1611224100000|2021-01-21 10:15:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|8
1611224400000|2021-01-21 10:20:00|1999.8|1993.8|1999.3|1993.3|1999.8|1993.8|1999|1993|7
1611224700000|2021-01-21 10:25:00|1999|1993|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|6
1611225000000|2021-01-21 10:30:00|1999|1993|1996.8|1990.8|1999.8|1993.8|1996.8|1990.8|19
1611225300000|2021-01-21 10:35:00|1997|1991|1998.5|1992.5|1998.5|1992.5|1996.8|1990.8|32
1611225600000|2021-01-21 10:40:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996.8|1990.8|5
1611225900000|2021-01-21 10:45:00|1997|1991|1998|1992|1998.8|1992.8|1997|1991|9
1611226200000|2021-01-21 10:50:00|1997.8|1991.8|1997.5|1991.5|1998.3|1992.3|1996.8|1990.8|12
1611226500000|2021-01-21 10:55:00|1997.8|1991.8|1999.3|1993.3|1999.3|1993.3|1997.8|1991.8|11
1611226800000|2021-01-21 11:00:00|1999.5|1993.5|2000.5|1994.5|2000.5|1994.5|1999.5|1993.5|14
1611227100000|2021-01-21 11:05:00|2000.8|1994.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|11
1611227400000|2021-01-21 11:10:00|2000.5|1994.5|1999.8|1993.8|2000.5|1994.5|1999.8|1993.8|3
1611227700000|2021-01-21 11:15:00|1999.5|1993.5|1999.8|1993.8|2000.3|1994.3|1998.8|1992.8|14
1611228000000|2021-01-21 11:20:00|2000|1994|2000.3|1994.3|2001|1995|2000|1994|7
1611228300000|2021-01-21 11:25:00|2000.5|1994.5|1999|1993|2000.5|1994.5|1999|1993|8
1611228600000|2021-01-21 11:30:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.8|1991.8|14
1611228900000|2021-01-21 11:35:00|1998|1992|1998.5|1992.5|1998.8|1992.8|1998|1992|6
1611229200000|2021-01-21 11:40:00|1998.3|1992.3|1998.5|1992.5|1998.8|1992.8|1998|1992|5
1611229500000|2021-01-21 11:45:00|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|4
1611229800000|2021-01-21 11:50:00|1998.5|1992.5|1997.3|1991.3|1998.5|1992.5|1997|1991|8
1611230100000|2021-01-21 11:55:00|1997|1991|1998|1992|1998|1992|1997|1991|6
1611230400000|2021-01-21 12:00:00|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|3
1611230700000|2021-01-21 12:05:00|1997|1991|1996.5|1990.5|1997|1991|1995.5|1989.5|19
1611231000000|2021-01-21 12:10:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1994.3|1988.3|14
1611231300000|2021-01-21 12:15:00|1996|1990|1993.3|1987.3|1996.5|1990.5|1992.3|1986.3|23
1611231600000|2021-01-21 12:20:00|1993.8|1987.8|1995.3|1989.3|1996.5|1990.5|1993.5|1987.5|23
1611231900000|2021-01-21 12:25:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1995.5|1989.5|13
1611232200000|2021-01-21 12:30:00|1995.8|1989.8|1996.3|1990.3|1996.8|1990.8|1995.8|1989.8|13
1611232500000|2021-01-21 12:35:00|1996.5|1990.5|1997|1991|1997.8|1991.8|1996.5|1990.5|9
1611232800000|2021-01-21 12:40:00|1996.8|1990.8|1997|1991|1998|1992|1996.8|1990.8|7
1611233100000|2021-01-21 12:45:00|1996.8|1990.8|1999.5|1993.5|1999.5|1993.5|1996.8|1990.8|13
1611233400000|2021-01-21 12:50:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|17
1611233700000|2021-01-21 12:55:00|1997.5|1991.5|1999|1993|1999|1993|1996.5|1990.5|51
1611234000000|2021-01-21 13:00:00|1998.8|1992.8|1999|1993|2000.8|1994.8|1997.8|1991.8|43
1611234300000|2021-01-21 13:05:00|1999.3|1993.3|2002.3|1996.3|2003|1997|1998.8|1992.8|87
1611234600000|2021-01-21 13:10:00|2002.5|1996.5|2003.5|1997.5|2004.8|1998.8|2001.8|1995.8|52
1611234900000|2021-01-21 13:15:00|2003.3|1997.3|2005|1999|2008|2002|2002.5|1996.5|66
1611235200000|2021-01-21 13:20:00|2005.3|1999.3|2005.3|1999.3|2006|2000|2003|1997|49
1611235500000|2021-01-21 13:25:00|2005|1999|2005.5|1999.5|2006.5|2000.5|2004.3|1998.3|33
1611235800000|2021-01-21 13:30:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2003|1997|49
1611236100000|2021-01-21 13:35:00|2006.3|2000.3|2007.8|2001.8|2007.8|2001.8|2006|2000|27
1611236400000|2021-01-21 13:40:00|2007.5|2001.5|2006.5|2000.5|2007.5|2001.5|2006.5|2000.5|18
1611236700000|2021-01-21 13:45:00|2006.8|2000.8|2007.5|2001.5|2007.8|2001.8|2006.5|2000.5|14
1611237000000|2021-01-21 13:50:00|2007.8|2001.8|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|27
1611237300000|2021-01-21 13:55:00|2009|2003|2003|1997|2009|2003|2002.8|1996.8|49
1611237600000|2021-01-21 14:00:00|2002.8|1996.8|2002|1996|2002.8|1996.8|2000.5|1994.5|55
1611237900000|2021-01-21 14:05:00|2001.8|1995.8|2004|1998|2005.3|1999.3|2001.8|1995.8|35
1611238200000|2021-01-21 14:10:00|2004.5|1998.5|2004.8|1998.8|2005.5|1999.5|2003.5|1997.5|29
1611238500000|2021-01-21 14:15:00|2004.5|1998.5|2003.5|1997.5|2004.5|1998.5|2002.8|1996.8|15
1611238800000|2021-01-21 14:20:00|2003.3|1997.3|2004.8|1998.8|2004.8|1998.8|2003|1997|16
1611239100000|2021-01-21 14:25:00|2005|1999|2007.5|2001.5|2007.8|2001.8|2005|1999|22
1611239400000|2021-01-21 14:30:00|2007.8|2001.8|2004.3|1998.3|2007.8|2001.8|2003.3|1997.3|44
1611239700000|2021-01-21 14:35:00|2004.8|1998.8|1999|1993|2005|1999|1998.8|1992.8|54
1611240000000|2021-01-21 14:40:00|1998.8|1992.8|2000.5|1994.5|2000.8|1994.8|1998.8|1992.8|34
1611240300000|2021-01-21 14:45:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1998.5|1992.5|28
1611240600000|2021-01-21 14:50:00|2000.5|1994.5|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|19
1611240900000|2021-01-21 14:55:00|2000|1994|1999.3|1993.3|2000|1994|1998.5|1992.5|22
1611241200000|2021-01-21 15:00:00|1999|1993|2002|1996|2002.3|1996.3|1998.3|1992.3|28
1611241500000|2021-01-21 15:05:00|2001.8|1995.8|2001.3|1995.3|2002.8|1996.8|2001|1995|20
1611241800000|2021-01-21 15:10:00|2001.5|1995.5|2003.5|1997.5|2003.8|1997.8|2001.5|1995.5|29
1611242100000|2021-01-21 15:15:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003.3|1997.3|2
1611242400000|2021-01-21 15:20:00|2003.3|1997.3|2003.5|1997.5|2004.3|1998.3|2002|1996|19
1611242700000|2021-01-21 15:25:00|2003.3|1997.3|2002|1996|2004.3|1998.3|2002|1996|20
1611243000000|2021-01-21 15:30:00|2001.8|1995.8|2002.3|1996.3|2002.3|1996.3|2001.3|1995.3|21
1611243300000|2021-01-21 15:35:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|18
1611243600000|2021-01-21 15:40:00|2002|1996|2003.3|1997.3|2003.3|1997.3|2002|1996|10
1611243900000|2021-01-21 15:45:00|2003.5|1997.5|2004.3|1998.3|2004.8|1998.8|2003.5|1997.5|12
1611244200000|2021-01-21 15:50:00|2004|1998|2001.8|1995.8|2004.3|1998.3|2001.8|1995.8|27
1611244500000|2021-01-21 15:55:00|2001.5|1995.5|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|11
1611244800000|2021-01-21 16:00:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|17
1611245100000|2021-01-21 16:05:00|2000.5|1994.5|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|19
1611245400000|2021-01-21 16:10:00|1999|1993|1998.8|1992.8|1999|1993|1998.3|1992.3|6
1611245700000|2021-01-21 16:15:00|1998.5|1992.5|1998|1992|1998.8|1992.8|1998|1992|15
1611246000000|2021-01-21 16:20:00|1998.3|1992.3|1997|1991|1998.3|1992.3|1997|1991|12
1611246300000|2021-01-21 16:25:00|1996.5|1990.5|1995|1989|1996.8|1990.8|1994.8|1988.8|18
1611246600000|2021-01-21 16:30:00|1995.3|1989.3|1999.3|1993.3|2002.8|1996.8|1995|1989|127
1611246900000|2021-01-21 16:35:00|1999.5|1993.5|2000.3|1994.3|2000.5|1994.5|1999|1993|24
1611247200000|2021-01-21 16:40:00|2000.5|1994.5|1999.8|1993.8|2001|1995|1999.5|1993.5|18
1611247500000|2021-01-21 16:45:00|1999.5|1993.5|2002|1996|2002|1996|1999.5|1993.5|9
1611247800000|2021-01-21 16:50:00|2001.8|1995.8|2000.5|1994.5|2001.8|1995.8|2000.5|1994.5|14
1611248100000|2021-01-21 16:55:00|2000.8|1994.8|2001.3|1995.3|2001.5|1995.5|2000.8|1994.8|9
1611248400000|2021-01-21 17:00:00|2001.5|1995.5|1998|1992|2001.5|1995.5|1995.5|1989.5|25
1611248700000|2021-01-21 17:05:00|1998.3|1992.3|1998.8|1992.8|1999|1993|1998|1992|10
1611249000000|2021-01-21 17:10:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1611249300000|2021-01-21 17:15:00|1998.5|1992.5|1998|1992|1999.3|1993.3|1998|1992|8
1611249900000|2021-01-21 17:25:00|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1611250200000|2021-01-21 17:30:00|1997.8|1991.8|1999.5|1993.5|1999.8|1993.8|1997.8|1991.8|10
1611250500000|2021-01-21 17:35:00|1999.8|1993.8|1999.5|1993.5|2000.3|1994.3|1999.5|1993.5|6
1611250800000|2021-01-21 17:40:00|1999.8|1993.8|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|7
1611251100000|2021-01-21 17:45:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1611251400000|2021-01-21 17:50:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1611251700000|2021-01-21 17:55:00|2000.3|1994.3|2000|1994|2000.3|1994.3|2000|1994|2
1611277200000|2021-01-22 01:00:00|1998.3|1992.3|1999.1|1993.1|2000.5|1994.5|1998.3|1992.3|16
1611277500000|2021-01-22 01:05:00|1999|1993|1999.4|1993.4|1999.5|1993.5|1998|1992|29
1611277800000|2021-01-22 01:10:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1998.1|1992.1|41
1611278100000|2021-01-22 01:15:00|1999.5|1993.5|1998.8|1992.8|1999.6|1993.6|1998.8|1992.8|18
1611278400000|2021-01-22 01:20:00|1998.9|1992.9|1996.1|1990.1|1998.9|1992.9|1995.3|1989.3|25
1611278700000|2021-01-22 01:25:00|1996|1990|1996.5|1990.5|1997|1991|1995.8|1989.8|7
1611279000000|2021-01-22 01:30:00|1996.8|1990.8|1997.1|1991.1|1997.4|1991.4|1996.8|1990.8|4
1611279300000|2021-01-22 01:35:00|1997.4|1991.4|1998|1992|1998.5|1992.5|1997.4|1991.4|13
1611279600000|2021-01-22 01:40:00|1997.4|1991.4|1996.3|1990.3|1997.4|1991.4|1996.3|1990.3|21
1611279900000|2021-01-22 01:45:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1996.3|1990.3|5
1611280200000|2021-01-22 01:50:00|1996.3|1990.3|1996.5|1990.5|1996.6|1990.6|1995.5|1989.5|13
1611280500000|2021-01-22 01:55:00|1996.3|1990.3|1995.8|1989.8|1997|1991|1994.1|1988.1|73
1611280800000|2021-01-22 02:00:00|1995.6|1989.6|1994.3|1988.3|1996|1990|1992.9|1986.9|42
1611281100000|2021-01-22 02:05:00|1994|1988|1994.3|1988.3|1995|1989|1993.8|1987.8|17
1611281400000|2021-01-22 02:10:00|1994.6|1988.6|1993.3|1987.3|1995.3|1989.3|1993.3|1987.3|16
1611282300000|2021-01-22 02:25:00|1993.5|1987.5|1994|1988|1994|1988|1993.5|1987.5|2
1611282600000|2021-01-22 02:30:00|1993.9|1987.9|1990.4|1984.4|1993.9|1987.9|1990.1|1984.1|18
1611282900000|2021-01-22 02:35:00|1990.5|1984.5|1990.9|1984.9|1991.3|1985.3|1989.9|1983.9|16
1611283200000|2021-01-22 02:40:00|1991|1985|1990.5|1984.5|1993.3|1987.3|1990.5|1984.5|35
1611283500000|2021-01-22 02:45:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1989.8|1983.8|29
1611283800000|2021-01-22 02:50:00|1990.8|1984.8|1989.4|1983.4|1990.8|1984.8|1989.4|1983.4|33
1611284100000|2021-01-22 02:55:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1988.5|1982.5|16
1611284400000|2021-01-22 03:00:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1985.4|1979.4|38
1611284700000|2021-01-22 03:05:00|1989.4|1983.4|1989.9|1983.9|1990|1984|1989|1983|18
1611285000000|2021-01-22 03:10:00|1990.1|1984.1|1989.8|1983.8|1990.9|1984.9|1989.6|1983.6|13
1611285300000|2021-01-22 03:15:00|1989.9|1983.9|1988.3|1982.3|1990.1|1984.1|1988.3|1982.3|12
1611285600000|2021-01-22 03:20:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988|1982|10
1611285900000|2021-01-22 03:25:00|1988.8|1982.8|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|15
1611286200000|2021-01-22 03:30:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1611286500000|2021-01-22 03:35:00|1990.8|1984.8|1991.3|1985.3|1991.5|1985.5|1990.5|1984.5|10
1611286800000|2021-01-22 03:40:00|1991.1|1985.1|1990.8|1984.8|1991.1|1985.1|1990.8|1984.8|4
1611287100000|2021-01-22 03:45:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1611287400000|2021-01-22 03:50:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1611288000000|2021-01-22 04:00:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1991.3|1985.3|2
1611290100000|2021-01-22 04:35:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1991.3|1985.3|2
1611290400000|2021-01-22 04:40:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1611290700000|2021-01-22 04:45:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1611291000000|2021-01-22 04:50:00|1990.6|1984.6|1990.5|1984.5|1990.9|1984.9|1990.5|1984.5|4
1611291300000|2021-01-22 04:55:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|2
1611292500000|2021-01-22 05:15:00|1990.3|1984.3|1988.9|1982.9|1990.5|1984.5|1988.9|1982.9|6
1611292800000|2021-01-22 05:20:00|1989|1983|1989|1983|1989.1|1983.1|1988.3|1982.3|6
1611293100000|2021-01-22 05:25:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1611293400000|2021-01-22 05:30:00|1988.8|1982.8|1989.5|1983.5|1990|1984|1988.4|1982.4|19
1611293700000|2021-01-22 05:35:00|1989.4|1983.4|1988.3|1982.3|1989.5|1983.5|1987.8|1981.8|15
1611294000000|2021-01-22 05:40:00|1988.4|1982.4|1988.4|1982.4|1988.5|1982.5|1988.4|1982.4|5
1611294300000|2021-01-22 05:45:00|1988.1|1982.1|1987.5|1981.5|1988.1|1982.1|1986.5|1980.5|10
1611294600000|2021-01-22 05:50:00|1988.1|1982.1|1987|1981|1988.5|1982.5|1987|1981|7
1611294900000|2021-01-22 05:55:00|1986.8|1980.8|1986.5|1980.5|1987|1981|1986|1980|19
1611295200000|2021-01-22 06:00:00|1986.3|1980.3|1986.1|1980.1|1986.8|1980.8|1985.3|1979.3|27
1611295500000|2021-01-22 06:05:00|1985.9|1979.9|1985.3|1979.3|1986.4|1980.4|1984.3|1978.3|33
1611295800000|2021-01-22 06:10:00|1985|1979|1984.5|1978.5|1986|1980|1983.5|1977.5|42
1611296100000|2021-01-22 06:15:00|1984.3|1978.3|1985|1979|1985|1979|1983.8|1977.8|7
1611296400000|2021-01-22 06:20:00|1984.8|1978.8|1985.3|1979.3|1986|1980|1984.1|1978.1|26
1611296700000|2021-01-22 06:25:00|1985.5|1979.5|1986.5|1980.5|1987.1|1981.1|1985.5|1979.5|29
1611297000000|2021-01-22 06:30:00|1986.4|1980.4|1989|1983|1989.3|1983.3|1985.5|1979.5|34
1611297300000|2021-01-22 06:35:00|1989.1|1983.1|1989.8|1983.8|1989.9|1983.9|1988.5|1982.5|26
1611297600000|2021-01-22 06:40:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1988|1982|25
1611297900000|2021-01-22 06:45:00|1989.5|1983.5|1987.8|1981.8|1990.4|1984.4|1987.8|1981.8|23
1611298200000|2021-01-22 06:50:00|1988.3|1982.3|1990.9|1984.9|1991.1|1985.1|1988.3|1982.3|20
1611298500000|2021-01-22 06:55:00|1990.6|1984.6|1987.8|1981.8|1990.6|1984.6|1987.6|1981.6|21
1611298800000|2021-01-22 07:00:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1987|1981|12
1611299100000|2021-01-22 07:05:00|1987.8|1981.8|1986.8|1980.8|1989|1983|1986.8|1980.8|17
1611299400000|2021-01-22 07:10:00|1987|1981|1987.4|1981.4|1987.5|1981.5|1986.5|1980.5|14
1611299700000|2021-01-22 07:15:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1987|1981|7
1611300000000|2021-01-22 07:20:00|1988.1|1982.1|1987.3|1981.3|1989|1983|1986.8|1980.8|24
1611300300000|2021-01-22 07:25:00|1987.4|1981.4|1987.5|1981.5|1989|1983|1987.4|1981.4|14
1611300600000|2021-01-22 07:30:00|1987.4|1981.4|1987.8|1981.8|1988|1982|1987.3|1981.3|13
1611300900000|2021-01-22 07:35:00|1987.5|1981.5|1989.5|1983.5|1989.5|1983.5|1986.8|1980.8|10
1611301200000|2021-01-22 07:40:00|1989.6|1983.6|1988.1|1982.1|1989.9|1983.9|1988.1|1982.1|13
1611301500000|2021-01-22 07:45:00|1988|1982|1988.5|1982.5|1989.5|1983.5|1988|1982|18
1611301800000|2021-01-22 07:50:00|1988.6|1982.6|1989|1983|1990|1984|1988.3|1982.3|15
1611302100000|2021-01-22 07:55:00|1988.5|1982.5|1987|1981|1989|1983|1987|1981|19
1611302400000|2021-01-22 08:00:00|1987.3|1981.3|1990.3|1984.3|1990.5|1984.5|1986.5|1980.5|38
1611302700000|2021-01-22 08:05:00|1990|1984|1988.8|1982.8|1990|1984|1988.8|1982.8|15
1611303000000|2021-01-22 08:10:00|1988.5|1982.5|1989.8|1983.8|1991|1985|1987.8|1981.8|25
1611303300000|2021-01-22 08:15:00|1989.5|1983.5|1986|1980|1989.5|1983.5|1986|1980|23
1611303600000|2021-01-22 08:20:00|1986.3|1980.3|1984.5|1978.5|1986.3|1980.3|1984.3|1978.3|31
1611303900000|2021-01-22 08:25:00|1984.3|1978.3|1985.3|1979.3|1986.3|1980.3|1984.3|1978.3|26
1611304200000|2021-01-22 08:30:00|1985|1979|1985|1979|1985.8|1979.8|1984.3|1978.3|22
1611304500000|2021-01-22 08:35:00|1985.8|1979.8|1987.8|1981.8|1987.8|1981.8|1985.8|1979.8|9
1611304800000|2021-01-22 08:40:00|1988|1982|1987.5|1981.5|1988|1982|1986.5|1980.5|25
1611305100000|2021-01-22 08:45:00|1987.3|1981.3|1987|1981|1987.8|1981.8|1986.8|1980.8|12
1611305400000|2021-01-22 08:50:00|1986.8|1980.8|1988.8|1982.8|1988.8|1982.8|1986.8|1980.8|11
1611305700000|2021-01-22 08:55:00|1988.5|1982.5|1989.3|1983.3|1991.3|1985.3|1988.5|1982.5|17
1611306000000|2021-01-22 09:00:00|1989.8|1983.8|1993.8|1987.8|1994.3|1988.3|1989.8|1983.8|37
1611306300000|2021-01-22 09:05:00|1994|1988|1990|1984|1994|1988|1989.8|1983.8|25
1611306600000|2021-01-22 09:10:00|1989.8|1983.8|1990|1984|1990.8|1984.8|1988.5|1982.5|22
1611306900000|2021-01-22 09:15:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1988.3|1982.3|19
1611307200000|2021-01-22 09:20:00|1989.3|1983.3|1988.3|1982.3|1989.3|1983.3|1987.8|1981.8|7
1611307500000|2021-01-22 09:25:00|1988|1982|1986.8|1980.8|1988|1982|1986.3|1980.3|13
1611307800000|2021-01-22 09:30:00|1987|1981|1987.8|1981.8|1988.3|1982.3|1986.8|1980.8|16
1611308100000|2021-01-22 09:35:00|1987.3|1981.3|1988.8|1982.8|1988.8|1982.8|1986.8|1980.8|17
1611308400000|2021-01-22 09:40:00|1988.5|1982.5|1986.5|1980.5|1988.5|1982.5|1984.8|1978.8|26
1611308700000|2021-01-22 09:45:00|1986.3|1980.3|1988.4|1982.4|1988.6|1982.6|1984.3|1978.3|44
1611309000000|2021-01-22 09:50:00|1988.6|1982.6|1987.4|1981.4|1989.6|1983.6|1987.4|1981.4|24
1611309300000|2021-01-22 09:55:00|1987.9|1981.9|1985.9|1979.9|1988.1|1982.1|1985.9|1979.9|17
1611309600000|2021-01-22 10:00:00|1986.1|1980.1|1984.1|1978.1|1986.4|1980.4|1982.9|1976.9|41
1611309900000|2021-01-22 10:05:00|1984.4|1978.4|1983.9|1977.9|1984.9|1978.9|1982.9|1976.9|13
1611310200000|2021-01-22 10:10:00|1984.1|1978.1|1984.1|1978.1|1985.1|1979.1|1983.9|1977.9|19
1611310500000|2021-01-22 10:15:00|1983.9|1977.9|1982|1976|1984.4|1978.4|1981.8|1975.8|20
1611310800000|2021-01-22 10:20:00|1982.3|1976.3|1983.8|1977.8|1983.8|1977.8|1981|1975|19
1611311100000|2021-01-22 10:25:00|1984|1978|1984|1978|1984.8|1978.8|1982.8|1976.8|26
1611311400000|2021-01-22 10:30:00|1983.8|1977.8|1981.8|1975.8|1983.8|1977.8|1980.8|1974.8|16
1611311700000|2021-01-22 10:35:00|1981.5|1975.5|1980.3|1974.3|1981.8|1975.8|1978.3|1972.3|18
1611312000000|2021-01-22 10:40:00|1980|1974|1980.3|1974.3|1980.8|1974.8|1979.8|1973.8|12
1611312300000|2021-01-22 10:45:00|1980.5|1974.5|1982.3|1976.3|1982.8|1976.8|1980.3|1974.3|13
1611312600000|2021-01-22 10:50:00|1982|1976|1980.8|1974.8|1982.8|1976.8|1980.5|1974.5|22
1611312900000|2021-01-22 10:55:00|1981|1975|1981.3|1975.3|1982.3|1976.3|1981|1975|12
1611313200000|2021-01-22 11:00:00|1981.8|1975.8|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|9
1611313500000|2021-01-22 11:05:00|1982.3|1976.3|1981.8|1975.8|1982.3|1976.3|1981.3|1975.3|7
1611313800000|2021-01-22 11:10:00|1982|1976|1981.3|1975.3|1983|1977|1980.8|1974.8|18
1611314100000|2021-01-22 11:15:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1980|1974|13
1611314400000|2021-01-22 11:20:00|1981.8|1975.8|1980.8|1974.8|1982.3|1976.3|1979.3|1973.3|20
1611314700000|2021-01-22 11:25:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.3|1973.3|18
1611315000000|2021-01-22 11:30:00|1980|1974|1979.3|1973.3|1980|1974|1978.8|1972.8|19
1611315300000|2021-01-22 11:35:00|1979|1973|1977.3|1971.3|1979|1973|1977.3|1971.3|24
1611315600000|2021-01-22 11:40:00|1977.5|1971.5|1978.5|1972.5|1978.8|1972.8|1977.5|1971.5|13
1611315900000|2021-01-22 11:45:00|1978.8|1972.8|1979.3|1973.3|1979.8|1973.8|1978.5|1972.5|34
1611316200000|2021-01-22 11:50:00|1979|1973|1977.3|1971.3|1979|1973|1977|1971|29
1611316500000|2021-01-22 11:55:00|1977.5|1971.5|1976.3|1970.3|1978.5|1972.5|1976.3|1970.3|19
1611316800000|2021-01-22 12:00:00|1976|1970|1976.8|1970.8|1977.3|1971.3|1975.3|1969.3|20
1611317100000|2021-01-22 12:05:00|1977|1971|1977.3|1971.3|1978.8|1972.8|1977|1971|25
1611317400000|2021-01-22 12:10:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1977|1971|22
1611317700000|2021-01-22 12:15:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1978|1972|16
1611318000000|2021-01-22 12:20:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.8|1972.8|12
1611318300000|2021-01-22 12:25:00|1979|1973|1978.8|1972.8|1979.8|1973.8|1978|1972|28
1611318600000|2021-01-22 12:30:00|1978.5|1972.5|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|34
1611318900000|2021-01-22 12:35:00|1978.5|1972.5|1978.3|1972.3|1979.3|1973.3|1978|1972|12
1611319200000|2021-01-22 12:40:00|1977.8|1971.8|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|5
1611319500000|2021-01-22 12:45:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|2
1611319800000|2021-01-22 12:50:00|1978|1972|1977.8|1971.8|1979|1973|1977.3|1971.3|35
1611320100000|2021-01-22 12:55:00|1977.5|1971.5|1979.8|1973.8|1980.3|1974.3|1977.5|1971.5|66
1611320400000|2021-01-22 13:00:00|1979.5|1973.5|1976.5|1970.5|1979.8|1973.8|1975.8|1969.8|74
1611320700000|2021-01-22 13:05:00|1976.3|1970.3|1975.8|1969.8|1976.8|1970.8|1973.8|1967.8|82
1611321000000|2021-01-22 13:10:00|1975.5|1969.5|1979|1973|1980.5|1974.5|1975|1969|67
1611321300000|2021-01-22 13:15:00|1978.8|1972.8|1979.3|1973.3|1979.8|1973.8|1976.8|1970.8|47
1611321600000|2021-01-22 13:20:00|1978.5|1972.5|1980.5|1974.5|1980.5|1974.5|1976.3|1970.3|52
1611321900000|2021-01-22 13:25:00|1980.3|1974.3|1980.8|1974.8|1981|1975|1979|1973|32
1611322200000|2021-01-22 13:30:00|1980.5|1974.5|1981.8|1975.8|1982|1976|1980|1974|30
1611322500000|2021-01-22 13:35:00|1981.5|1975.5|1981|1975|1981.8|1975.8|1980.3|1974.3|33
1611322800000|2021-01-22 13:40:00|1981.3|1975.3|1983.3|1977.3|1983.5|1977.5|1981.3|1975.3|24
1611323100000|2021-01-22 13:45:00|1983.5|1977.5|1984.3|1978.3|1984.3|1978.3|1983|1977|18
1611323400000|2021-01-22 13:50:00|1983.8|1977.8|1985.3|1979.3|1985.8|1979.8|1982.5|1976.5|36
1611323700000|2021-01-22 13:55:00|1985|1979|1982.8|1976.8|1985.3|1979.3|1982.8|1976.8|27
1611324000000|2021-01-22 14:00:00|1983|1977|1985.3|1979.3|1985.5|1979.5|1983|1977|24
1611324300000|2021-01-22 14:05:00|1985|1979|1981.5|1975.5|1985|1979|1980.3|1974.3|59
1611324600000|2021-01-22 14:10:00|1981.8|1975.8|1981.3|1975.3|1982.5|1976.5|1980.5|1974.5|73
1611324900000|2021-01-22 14:15:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1980.3|1974.3|55
1611325200000|2021-01-22 14:20:00|1982|1976|1980.8|1974.8|1982|1976|1980|1974|48
1611325500000|2021-01-22 14:25:00|1981|1975|1985|1979|1985|1979|1980.8|1974.8|52
1611325800000|2021-01-22 14:30:00|1985.5|1979.5|1984|1978|1985.5|1979.5|1982.5|1976.5|50
1611326100000|2021-01-22 14:35:00|1984.5|1978.5|1985.5|1979.5|1985.5|1979.5|1983|1977|41
1611326400000|2021-01-22 14:40:00|1985.3|1979.3|1988.8|1982.8|1989.8|1983.8|1985.3|1979.3|51
1611326700000|2021-01-22 14:45:00|1988.5|1982.5|1994.3|1988.3|1994.8|1988.8|1988.3|1982.3|91
1611327000000|2021-01-22 14:50:00|1994.5|1988.5|1990.5|1984.5|1994.5|1988.5|1990.3|1984.3|56
1611327300000|2021-01-22 14:55:00|1990.8|1984.8|1995.8|1989.8|1995.8|1989.8|1989.3|1983.3|49
1611327600000|2021-01-22 15:00:00|1995.3|1989.3|1995.8|1989.8|1997.3|1991.3|1995|1989|47
1611327900000|2021-01-22 15:05:00|1996|1990|1996.5|1990.5|1997.8|1991.8|1996|1990|49
1611328200000|2021-01-22 15:10:00|1996.8|1990.8|1996.8|1990.8|1997.8|1991.8|1995.3|1989.3|44
1611328500000|2021-01-22 15:15:00|1997|1991|1997.3|1991.3|1998.5|1992.5|1997|1991|24
1611328800000|2021-01-22 15:20:00|1997.5|1991.5|1995.8|1989.8|1997.8|1991.8|1995.5|1989.5|36
1611329100000|2021-01-22 15:25:00|1996|1990|1995.8|1989.8|1996|1990|1994.5|1988.5|18
1611329400000|2021-01-22 15:30:00|1996|1990|1995.8|1989.8|1996.8|1990.8|1995.3|1989.3|14
1611329700000|2021-01-22 15:35:00|1996|1990|1997.3|1991.3|1997.8|1991.8|1995|1989|36
1611330000000|2021-01-22 15:40:00|1997|1991|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|19
1611330300000|2021-01-22 15:45:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1995.3|1989.3|20
1611330600000|2021-01-22 15:50:00|1996.3|1990.3|1995.8|1989.8|1996.8|1990.8|1995.5|1989.5|30
1611330900000|2021-01-22 15:55:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996|1990|18
1611331200000|2021-01-22 16:00:00|1997|1991|1997|1991|1998.3|1992.3|1995.5|1989.5|26
1611331500000|2021-01-22 16:05:00|1997.3|1991.3|1998.3|1992.3|1998.3|1992.3|1997|1991|15
1611331800000|2021-01-22 16:10:00|1997.8|1991.8|1997.8|1991.8|1998.8|1992.8|1997.5|1991.5|11
1611332100000|2021-01-22 16:15:00|1997.5|1991.5|1997.3|1991.3|1998.3|1992.3|1997|1991|11
1611332400000|2021-01-22 16:20:00|1997|1991|1997.5|1991.5|1998.3|1992.3|1997|1991|20
1611332700000|2021-01-22 16:25:00|1997.3|1991.3|1998.3|1992.3|1998.8|1992.8|1996.8|1990.8|36
1611333000000|2021-01-22 16:30:00|1998.5|1992.5|1997.5|1991.5|1998.8|1992.8|1995.5|1989.5|88
1611333300000|2021-01-22 16:35:00|1997|1991|1998|1992|1998.5|1992.5|1997|1991|30
1611333600000|2021-01-22 16:40:00|1998.3|1992.3|1998.8|1992.8|1999.5|1993.5|1998|1992|26
1611333900000|2021-01-22 16:45:00|1999|1993|1999.5|1993.5|1999.5|1993.5|1998.3|1992.3|26
1611334200000|2021-01-22 16:50:00|1999.8|1993.8|1998.5|1992.5|1999.8|1993.8|1998.3|1992.3|23
1611334500000|2021-01-22 16:55:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|11
1611334800000|2021-01-22 17:00:00|1999|1993|2000.3|1994.3|2000.8|1994.8|1998.8|1992.8|15
1611335400000|2021-01-22 17:10:00|2000.5|1994.5|2000.3|1994.3|2000.8|1994.8|2000.3|1994.3|8
1611335700000|2021-01-22 17:15:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1611336000000|2021-01-22 17:20:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|2000.3|1994.3|3
1611336600000|2021-01-22 17:30:00|2000.5|1994.5|1998|1992|2000.8|1994.8|1997.8|1991.8|10
1611336900000|2021-01-22 17:35:00|1998.3|1992.3|1998.3|1992.3|1999|1993|1997.8|1991.8|14
1611337200000|2021-01-22 17:40:00|1998|1992|1998.3|1992.3|1998.5|1992.5|1998|1992|4
1611337500000|2021-01-22 17:45:00|1998.8|1992.8|1999|1993|1999|1993|1998.8|1992.8|2
1611337800000|2021-01-22 17:50:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|4
1611338100000|2021-01-22 17:55:00|1999.5|1993.5|2000.3|1994.3|2000.8|1994.8|1999.5|1993.5|4
1611536400000|2021-01-25 01:00:00|2001.5|1989.5|1997.8|1991.8|2001.5|1993.3|1997.4|1989.5|33
1611536700000|2021-01-25 01:05:00|1997.6|1991.6|1997.8|1991.8|1998.6|1992.6|1997.3|1991.3|39
1611537000000|2021-01-25 01:10:00|1998|1992|2000.4|1994.4|2000.9|1994.9|1997.5|1991.5|41
1611537300000|2021-01-25 01:15:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1611537600000|2021-01-25 01:20:00|2000.3|1994.3|1999.1|1993.1|2000.3|1994.3|1998.8|1992.8|10
1611537900000|2021-01-25 01:25:00|1999.8|1993.8|2000|1994|2000.4|1994.4|1999.5|1993.5|10
1611538200000|2021-01-25 01:30:00|1999.8|1993.8|1998|1992|1999.9|1993.9|1997.4|1991.4|51
1611538500000|2021-01-25 01:35:00|1998.1|1992.1|1997.6|1991.6|1998.6|1992.6|1997.4|1991.4|23
1611538800000|2021-01-25 01:40:00|1997.4|1991.4|1997.6|1991.6|1998.3|1992.3|1997.3|1991.3|19
1611539100000|2021-01-25 01:45:00|1997.8|1991.8|1996.6|1990.6|1997.8|1991.8|1996.5|1990.5|28
1611539400000|2021-01-25 01:50:00|1996.5|1990.5|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|48
1611539700000|2021-01-25 01:55:00|1996.3|1990.3|1995.4|1989.4|1996.5|1990.5|1995.3|1989.3|21
1611540000000|2021-01-25 02:00:00|1995.3|1989.3|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|12
1611540300000|2021-01-25 02:05:00|1996.5|1990.5|1997.4|1991.4|1997.4|1991.4|1996.3|1990.3|6
1611540600000|2021-01-25 02:10:00|1997.1|1991.1|1995.8|1989.8|1997.1|1991.1|1994.5|1988.5|15
1611540900000|2021-01-25 02:15:00|1995.5|1989.5|1994.9|1988.9|1995.5|1989.5|1994.5|1988.5|11
1611541200000|2021-01-25 02:20:00|1995.1|1989.1|1996.1|1990.1|1996.1|1990.1|1995.1|1989.1|2
1611541500000|2021-01-25 02:25:00|1996.3|1990.3|1996.6|1990.6|1996.6|1990.6|1996.3|1990.3|2
1611541800000|2021-01-25 02:30:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1995.3|1989.3|31
1611542100000|2021-01-25 02:35:00|1996.8|1990.8|1996|1990|1997.5|1991.5|1996|1990|15
1611542400000|2021-01-25 02:40:00|1996.4|1990.4|1997.5|1991.5|1997.8|1991.8|1996.4|1990.4|6
1611542700000|2021-01-25 02:45:00|1997.6|1991.6|1997|1991|1997.6|1991.6|1996.9|1990.9|7
1611543000000|2021-01-25 02:50:00|1997.3|1991.3|1998.8|1992.8|1998.8|1992.8|1997.3|1991.3|15
1611543300000|2021-01-25 02:55:00|1998.5|1992.5|1997|1991|1998.5|1992.5|1996.8|1990.8|19
1611543600000|2021-01-25 03:00:00|1996.8|1990.8|1996.1|1990.1|1997|1991|1995.6|1989.6|21
1611543900000|2021-01-25 03:05:00|1996|1990|1994.9|1988.9|1996|1990|1994.6|1988.6|23
1611544200000|2021-01-25 03:10:00|1995.1|1989.1|1995.3|1989.3|1995.4|1989.4|1995.1|1989.1|4
1611544500000|2021-01-25 03:15:00|1995|1989|1995.8|1989.8|1996|1990|1994.9|1988.9|12
1611544800000|2021-01-25 03:20:00|1996|1990|1996|1990|1996.5|1990.5|1995.5|1989.5|23
1611545100000|2021-01-25 03:25:00|1996.1|1990.1|1996.3|1990.3|1996.3|1990.3|1996|1990|4
1611545400000|2021-01-25 03:30:00|1996.1|1990.1|1995.8|1989.8|1996.1|1990.1|1995.5|1989.5|6
1611546300000|2021-01-25 03:45:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1611546600000|2021-01-25 03:50:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1611548400000|2021-01-25 04:20:00|1996.3|1990.3|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|2
1611548700000|2021-01-25 04:25:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|2
1611549600000|2021-01-25 04:40:00|1997|1991|1997|1991|1997|1991|1997|1991|1
1611550500000|2021-01-25 04:55:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|3
1611550800000|2021-01-25 05:00:00|1996.9|1990.9|1997|1991|1997|1991|1996.9|1990.9|2
1611551400000|2021-01-25 05:10:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1611552600000|2021-01-25 05:30:00|1997.5|1991.5|1994.6|1988.6|1998.8|1992.8|1994.5|1988.5|52
1611552900000|2021-01-25 05:35:00|1994.9|1988.9|1994.6|1988.6|1995.4|1989.4|1993.5|1987.5|20
1611553200000|2021-01-25 05:40:00|1994.9|1988.9|1995.6|1989.6|1996.9|1990.9|1994.9|1988.9|26
1611553500000|2021-01-25 05:45:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.6|1989.6|4
1611553800000|2021-01-25 05:50:00|1996.4|1990.4|1995.1|1989.1|1996.4|1990.4|1995|1989|8
1611554100000|2021-01-25 05:55:00|1995.4|1989.4|1996.3|1990.3|1996.3|1990.3|1995.4|1989.4|12
1611554400000|2021-01-25 06:00:00|1996.4|1990.4|1997.5|1991.5|1997.6|1991.6|1996.4|1990.4|24
1611554700000|2021-01-25 06:05:00|1997.8|1991.8|1998.4|1992.4|1998.5|1992.5|1997.4|1991.4|17
1611555000000|2021-01-25 06:10:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1996.9|1990.9|28
1611555300000|2021-01-25 06:15:00|1998.3|1992.3|1996.5|1990.5|1998.3|1992.3|1996.5|1990.5|17
1611555600000|2021-01-25 06:20:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|12
1611555900000|2021-01-25 06:25:00|1996.8|1990.8|1998.3|1992.3|1998.5|1992.5|1996.5|1990.5|29
1611556200000|2021-01-25 06:30:00|1998.5|1992.5|2000.8|1994.8|2000.9|1994.9|1998.5|1992.5|30
1611556500000|2021-01-25 06:35:00|2000.5|1994.5|2001.8|1995.8|2002|1996|2000.5|1994.5|21
1611556800000|2021-01-25 06:40:00|2002|1996|2003|1997|2003|1997|2001.4|1995.4|22
1611557100000|2021-01-25 06:45:00|2002.8|1996.8|2004|1998|2004|1998|2002.5|1996.5|22
1611557400000|2021-01-25 06:50:00|2004.3|1998.3|2002.4|1996.4|2004.5|1998.5|2002.4|1996.4|25
1611557700000|2021-01-25 06:55:00|2002.5|1996.5|2003.4|1997.4|2003.5|1997.5|2002.4|1996.4|33
1611558000000|2021-01-25 07:00:00|2003.3|1997.3|2003.5|1997.5|2003.8|1997.8|2003.1|1997.1|10
1611558300000|2021-01-25 07:05:00|2003.6|1997.6|2003.6|1997.6|2003.8|1997.8|2003.3|1997.3|7
1611558600000|2021-01-25 07:10:00|2003.4|1997.4|2003.1|1997.1|2003.4|1997.4|2003.1|1997.1|6
1611558900000|2021-01-25 07:15:00|2003.4|1997.4|2003.3|1997.3|2003.4|1997.4|2003.1|1997.1|6
1611559200000|2021-01-25 07:20:00|2003.1|1997.1|2002.4|1996.4|2003.4|1997.4|2002.4|1996.4|5
1611559500000|2021-01-25 07:25:00|2002.6|1996.6|2002.8|1996.8|2002.8|1996.8|2002.6|1996.6|2
1611559800000|2021-01-25 07:30:00|2002.5|1996.5|2002.3|1996.3|2002.5|1996.5|2002.3|1996.3|4
1611560100000|2021-01-25 07:35:00|2002.5|1996.5|2000.5|1994.5|2002.5|1996.5|2000.4|1994.4|11
1611560400000|2021-01-25 07:40:00|2000.6|1994.6|2001|1995|2001.3|1995.3|1999.9|1993.9|17
1611560700000|2021-01-25 07:45:00|2001.3|1995.3|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|2
1611561000000|2021-01-25 07:50:00|2001.6|1995.6|2002|1996|2002|1996|2001.6|1995.6|5
1611561300000|2021-01-25 07:55:00|2002.5|1996.5|2004.3|1998.3|2004.5|1998.5|2001.8|1995.8|15
1611561600000|2021-01-25 08:00:00|2004.5|1998.5|2001|1995|2004.8|1998.8|2001|1995|33
1611561900000|2021-01-25 08:05:00|2001.3|1995.3|2000.3|1994.3|2001.3|1995.3|1999.3|1993.3|21
1611562200000|2021-01-25 08:10:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|4
1611562500000|2021-01-25 08:15:00|2001|1995|2000.5|1994.5|2001.8|1995.8|2000.5|1994.5|25
1611562800000|2021-01-25 08:20:00|2000.3|1994.3|2001.8|1995.8|2002|1996|1999.5|1993.5|14
1611563100000|2021-01-25 08:25:00|2001.5|1995.5|2003|1997|2003|1997|2000.8|1994.8|28
1611563400000|2021-01-25 08:30:00|2003.3|1997.3|2003.3|1997.3|2004.5|1998.5|2003|1997|20
1611563700000|2021-01-25 08:35:00|2003.5|1997.5|2004.5|1998.5|2004.5|1998.5|2002.8|1996.8|20
1611564000000|2021-01-25 08:40:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|20
1611564300000|2021-01-25 08:45:00|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005.5|1999.5|9
1611564600000|2021-01-25 08:50:00|2006|2000|2005|1999|2006|2000|2005|1999|6
1611564900000|2021-01-25 08:55:00|2004.8|1998.8|2003.3|1997.3|2005|1999|2003.3|1997.3|17
1611565200000|2021-01-25 09:00:00|2003.5|1997.5|2004.8|1998.8|2006.5|2000.5|2003.5|1997.5|47
1611565500000|2021-01-25 09:05:00|2004.5|1998.5|2005|1999|2005.3|1999.3|2004.3|1998.3|15
1611565800000|2021-01-25 09:10:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|2
1611566100000|2021-01-25 09:15:00|2004.8|1998.8|2004|1998|2005.3|1999.3|2003.8|1997.8|27
1611566400000|2021-01-25 09:20:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|7
1611566700000|2021-01-25 09:25:00|2004|1998|2004|1998|2004.3|1998.3|2003.5|1997.5|13
1611567000000|2021-01-25 09:30:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2003.8|1997.8|12
1611567300000|2021-01-25 09:35:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|9
1611567600000|2021-01-25 09:40:00|2003|1997|2005|1999|2005|1999|2003|1997|13
1611567900000|2021-01-25 09:45:00|2005.5|1999.5|2006.3|2000.3|2006.3|2000.3|2005|1999|12
1611568200000|2021-01-25 09:50:00|2006|2000|2006.8|2000.8|2007|2001|2005.8|1999.8|13
1611568500000|2021-01-25 09:55:00|2007|2001|2006.8|2000.8|2007|2001|2006|2000|11
1611568800000|2021-01-25 10:00:00|2007|2001|2006.5|2000.5|2007.8|2001.8|2006.3|2000.3|21
1611569100000|2021-01-25 10:05:00|2006.8|2000.8|2008.3|2002.3|2008.5|2002.5|2006.8|2000.8|15
1611569400000|2021-01-25 10:10:00|2008.5|2002.5|2007.3|2001.3|2008.8|2002.8|2007.3|2001.3|16
1611569700000|2021-01-25 10:15:00|2007.5|2001.5|2010.8|2004.8|2011|2005|2007.5|2001.5|20
1611570000000|2021-01-25 10:20:00|2010.3|2004.3|2008.8|2002.8|2010.3|2004.3|2008.3|2002.3|17
1611570300000|2021-01-25 10:25:00|2009|2003|2009.8|2003.8|2010.3|2004.3|2009|2003|8
1611570600000|2021-01-25 10:30:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2008.5|2002.5|14
1611570900000|2021-01-25 10:35:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|6
1611571200000|2021-01-25 10:40:00|2009.8|2003.8|2008.8|2002.8|2009.8|2003.8|2008|2002|14
1611571500000|2021-01-25 10:45:00|2009|2003|2010|2004|2010|2004|2008.8|2002.8|10
1611571800000|2021-01-25 10:50:00|2010.3|2004.3|2011.8|2005.8|2011.8|2005.8|2009.5|2003.5|20
1611572100000|2021-01-25 10:55:00|2011.5|2005.5|2011.3|2005.3|2011.8|2005.8|2011.3|2005.3|12
1611572400000|2021-01-25 11:00:00|2011.5|2005.5|2011.5|2005.5|2011.8|2005.8|2011.5|2005.5|3
1611572700000|2021-01-25 11:05:00|2011.8|2005.8|2012.8|2006.8|2013.5|2007.5|2011.3|2005.3|15
1611573000000|2021-01-25 11:10:00|2012.5|2006.5|2013.8|2007.8|2013.8|2007.8|2012.3|2006.3|13
1611573300000|2021-01-25 11:15:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013|2007|4
1611573600000|2021-01-25 11:20:00|2013|2007|2012.5|2006.5|2013|2007|2012.3|2006.3|11
1611573900000|2021-01-25 11:25:00|2012.8|2006.8|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|2
1611574200000|2021-01-25 11:30:00|2012.3|2006.3|2010|2004|2012.3|2006.3|2009.8|2003.8|19
1611574500000|2021-01-25 11:35:00|2009.8|2003.8|2010.5|2004.5|2010.8|2004.8|2009.8|2003.8|4
1611574800000|2021-01-25 11:40:00|2010.3|2004.3|2009.8|2003.8|2010.3|2004.3|2009.8|2003.8|2
1611575100000|2021-01-25 11:45:00|2009.5|2003.5|2010.8|2004.8|2010.8|2004.8|2008|2002|31
1611575400000|2021-01-25 11:50:00|2011|2005|2013|2007|2013|2007|2011|2005|23
1611575700000|2021-01-25 11:55:00|2012.8|2006.8|2011.3|2005.3|2012.8|2006.8|2011.3|2005.3|12
1611576000000|2021-01-25 12:00:00|2011|2005|2010|2004|2011|2005|2010|2004|5
1611576300000|2021-01-25 12:05:00|2009.3|2003.3|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|19
1611576600000|2021-01-25 12:10:00|2012|2006|2011.8|2005.8|2012.3|2006.3|2011.5|2005.5|10
1611576900000|2021-01-25 12:15:00|2011.3|2005.3|2011|2005|2011.5|2005.5|2011|2005|8
1611577200000|2021-01-25 12:20:00|2010.8|2004.8|2012.3|2006.3|2012.3|2006.3|2010.8|2004.8|18
1611577500000|2021-01-25 12:25:00|2012.5|2006.5|2012.8|2006.8|2014|2008|2012.5|2006.5|19
1611577800000|2021-01-25 12:30:00|2012.5|2006.5|2011.5|2005.5|2012.5|2006.5|2010.3|2004.3|22
1611578100000|2021-01-25 12:35:00|2011.3|2005.3|2010.3|2004.3|2011.3|2005.3|2009.5|2003.5|27
1611578400000|2021-01-25 12:40:00|2010|2004|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|9
1611578700000|2021-01-25 12:45:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2009.3|2003.3|21
1611579000000|2021-01-25 12:50:00|2009.5|2003.5|2009.8|2003.8|2011.3|2005.3|2009|2003|20
1611579300000|2021-01-25 12:55:00|2009.5|2003.5|2009.8|2003.8|2010.5|2004.5|2008.3|2002.3|48
1611579600000|2021-01-25 13:00:00|2010|2004|2010.8|2004.8|2012|2006|2009.8|2003.8|70
1611579900000|2021-01-25 13:05:00|2010.5|2004.5|2010|2004|2011.3|2005.3|2009.3|2003.3|49
1611580200000|2021-01-25 13:10:00|2010.3|2004.3|2011.3|2005.3|2011.3|2005.3|2008.8|2002.8|38
1611580500000|2021-01-25 13:15:00|2011.5|2005.5|2010.3|2004.3|2012.3|2006.3|2010.3|2004.3|29
1611580800000|2021-01-25 13:20:00|2010|2004|2010.8|2004.8|2011.5|2005.5|2009.5|2003.5|24
1611581100000|2021-01-25 13:25:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|10
1611581400000|2021-01-25 13:30:00|2010|2004|2010|2004|2010.3|2004.3|2009.3|2003.3|26
1611581700000|2021-01-25 13:35:00|2009.8|2003.8|2011.3|2005.3|2011.3|2005.3|2009.3|2003.3|26
1611582000000|2021-01-25 13:40:00|2011|2005|2010.8|2004.8|2011.5|2005.5|2010.5|2004.5|15
1611582300000|2021-01-25 13:45:00|2011|2005|2011.5|2005.5|2012.3|2006.3|2011|2005|10
1611582600000|2021-01-25 13:50:00|2011.3|2005.3|2011.5|2005.5|2011.8|2005.8|2011|2005|17
1611582900000|2021-01-25 13:55:00|2011|2005|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|10
1611583200000|2021-01-25 14:00:00|2012|2006|2012|2006|2013|2007|2012|2006|8
1611583500000|2021-01-25 14:05:00|2011.8|2005.8|2011.3|2005.3|2011.8|2005.8|2011|2005|13
1611583800000|2021-01-25 14:10:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2009.5|2003.5|21
1611584100000|2021-01-25 14:15:00|2011.3|2005.3|2011.5|2005.5|2013.3|2007.3|2011.3|2005.3|23
1611584400000|2021-01-25 14:20:00|2011.8|2005.8|2011.5|2005.5|2012.5|2006.5|2011.3|2005.3|13
1611584700000|2021-01-25 14:25:00|2011.3|2005.3|2010|2004|2011.3|2005.3|2009.5|2003.5|16
1611585000000|2021-01-25 14:30:00|2009.8|2003.8|2011.3|2005.3|2011.8|2005.8|2009.3|2003.3|26
1611585300000|2021-01-25 14:35:00|2011.5|2005.5|2011|2005|2012.3|2006.3|2011|2005|15
1611585600000|2021-01-25 14:40:00|2011.3|2005.3|2011.8|2005.8|2013|2007|2011.3|2005.3|18
1611585900000|2021-01-25 14:45:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2010.3|2004.3|35
1611586200000|2021-01-25 14:50:00|2011|2005|2009.8|2003.8|2011.3|2005.3|2009.8|2003.8|25
1611586500000|2021-01-25 14:55:00|2009.5|2003.5|2007.3|2001.3|2009.8|2003.8|2007|2001|24
1611586800000|2021-01-25 15:00:00|2007|2001|2007.3|2001.3|2008.5|2002.5|2006.3|2000.3|40
1611587100000|2021-01-25 15:05:00|2007.5|2001.5|2007.8|2001.8|2009.3|2003.3|2007|2001|15
1611587400000|2021-01-25 15:10:00|2007.5|2001.5|2008.5|2002.5|2008.5|2002.5|2006.3|2000.3|42
1611587700000|2021-01-25 15:15:00|2008.8|2002.8|2010.8|2004.8|2010.8|2004.8|2008.8|2002.8|33
1611588000000|2021-01-25 15:20:00|2010.5|2004.5|2013.8|2007.8|2014|2008|2010.3|2004.3|29
1611588300000|2021-01-25 15:25:00|2014.5|2008.5|2015|2009|2015.8|2009.8|2014.3|2008.3|38
1611588600000|2021-01-25 15:30:00|2015.3|2009.3|2013.8|2007.8|2015.3|2009.3|2013.5|2007.5|27
1611588900000|2021-01-25 15:35:00|2014|2008|2014.8|2008.8|2015.5|2009.5|2013.8|2007.8|31
1611589200000|2021-01-25 15:40:00|2015|2009|2016.3|2010.3|2016.8|2010.8|2014.8|2008.8|23
1611589500000|2021-01-25 15:45:00|2016|2010|2016.8|2010.8|2017.5|2011.5|2015.5|2009.5|32
1611589800000|2021-01-25 15:50:00|2016.5|2010.5|2015.8|2009.8|2017.3|2011.3|2015|2009|42
1611590100000|2021-01-25 15:55:00|2016|2010|2013.5|2007.5|2017.3|2011.3|2012.5|2006.5|28
1611590400000|2021-01-25 16:00:00|2013.3|2007.3|2011.8|2005.8|2014.3|2008.3|2011.5|2005.5|70
1611590700000|2021-01-25 16:05:00|2011.5|2005.5|2010.8|2004.8|2012.8|2006.8|2009.8|2003.8|57
1611591000000|2021-01-25 16:10:00|2010.5|2004.5|2015.3|2009.3|2015.8|2009.8|2009.5|2003.5|87
1611591300000|2021-01-25 16:15:00|2015|2009|2014|2008|2015.8|2009.8|2013.8|2007.8|34
1611591600000|2021-01-25 16:20:00|2013.8|2007.8|2017.3|2011.3|2017.3|2011.3|2013.5|2007.5|50
1611591900000|2021-01-25 16:25:00|2017.5|2011.5|2012.3|2006.3|2017.5|2011.5|2010.8|2004.8|66
1611592200000|2021-01-25 16:30:00|2012.5|2006.5|2012.8|2006.8|2017.3|2011.3|2012.5|2006.5|168
1611592500000|2021-01-25 16:35:00|2013|2007|2015|2009|2016|2010|2012.8|2006.8|26
1611592800000|2021-01-25 16:40:00|2015.3|2009.3|2017|2011|2017.5|2011.5|2015.3|2009.3|20
1611593100000|2021-01-25 16:45:00|2017.5|2011.5|2015.8|2009.8|2017.5|2011.5|2015.8|2009.8|18
1611593400000|2021-01-25 16:50:00|2016|2010|2016.3|2010.3|2017.3|2011.3|2015.5|2009.5|11
1611593700000|2021-01-25 16:55:00|2015.8|2009.8|2016.5|2010.5|2016.5|2010.5|2015.5|2009.5|14
1611594000000|2021-01-25 17:00:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|2
1611594300000|2021-01-25 17:05:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|3
1611594600000|2021-01-25 17:10:00|2017|2011|2017.5|2011.5|2017.5|2011.5|2017|2011|3
1611594900000|2021-01-25 17:15:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2016.8|2010.8|11
1611595200000|2021-01-25 17:20:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|4
1611595500000|2021-01-25 17:25:00|2017.8|2011.8|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|10
1611595800000|2021-01-25 17:30:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2019|2013|7
1611596100000|2021-01-25 17:35:00|2019.5|2013.5|2018.8|2012.8|2019.5|2013.5|2018.5|2012.5|11
1611596400000|2021-01-25 17:40:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2019|2013|7
1611597000000|2021-01-25 17:50:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.8|2013.8|7
1611597300000|2021-01-25 17:55:00|2019.8|2013.8|2020.8|2014.8|2021|2015|2019.8|2013.8|7
1611622800000|2021-01-26 01:00:00|2017.3|2011.3|2015.9|2009.9|2017.3|2011.3|2015.9|2009.9|21
1611623100000|2021-01-26 01:05:00|2015.6|2009.6|2015.9|2009.9|2016.1|2010.1|2015.6|2009.6|35
1611623400000|2021-01-26 01:10:00|2015.8|2009.8|2016.8|2010.8|2016.8|2010.8|2015.4|2009.4|25
1611623700000|2021-01-26 01:15:00|2017|2011|2015.9|2009.9|2017.3|2011.3|2015.3|2009.3|26
1611624000000|2021-01-26 01:20:00|2016.1|2010.1|2015.8|2009.8|2016.5|2010.5|2015.5|2009.5|11
1611624300000|2021-01-26 01:25:00|2015.6|2009.6|2015.9|2009.9|2016|2010|2015.4|2009.4|20
1611624600000|2021-01-26 01:30:00|2015.6|2009.6|2014.5|2008.5|2015.9|2009.9|2014.4|2008.4|23
1611624900000|2021-01-26 01:35:00|2014.4|2008.4|2014|2008|2014.5|2008.5|2013.8|2007.8|30
1611625200000|2021-01-26 01:40:00|2014.3|2008.3|2015.3|2009.3|2015.3|2009.3|2014.3|2008.3|6
1611625500000|2021-01-26 01:45:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1611625800000|2021-01-26 01:50:00|2014.3|2008.3|2016.3|2010.3|2016.5|2010.5|2014.3|2008.3|16
1611626100000|2021-01-26 01:55:00|2016.5|2010.5|2015|2009|2016.5|2010.5|2014.3|2008.3|40
1611626400000|2021-01-26 02:00:00|2014.8|2008.8|2015|2009|2015|2009|2014.3|2008.3|12
1611626700000|2021-01-26 02:05:00|2014.8|2008.8|2014.8|2008.8|2015|2009|2013.9|2007.9|55
1611627000000|2021-01-26 02:10:00|2015|2009|2016.5|2010.5|2016.6|2010.6|2015|2009|25
1611627300000|2021-01-26 02:15:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|2
1611627600000|2021-01-26 02:20:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1611628200000|2021-01-26 02:30:00|2016.5|2010.5|2015.8|2009.8|2016.5|2010.5|2014.8|2008.8|14
1611628500000|2021-01-26 02:35:00|2015.5|2009.5|2015.6|2009.6|2015.6|2009.6|2015.3|2009.3|5
1611628800000|2021-01-26 02:40:00|2015.5|2009.5|2016.3|2010.3|2016.4|2010.4|2015.5|2009.5|23
1611629100000|2021-01-26 02:45:00|2016.1|2010.1|2015.6|2009.6|2017|2011|2014.8|2008.8|19
1611629400000|2021-01-26 02:50:00|2015.5|2009.5|2016.5|2010.5|2016.8|2010.8|2015.3|2009.3|11
1611629700000|2021-01-26 02:55:00|2016.4|2010.4|2013.8|2007.8|2016.4|2010.4|2012.8|2006.8|24
1611630000000|2021-01-26 03:00:00|2013.5|2007.5|2013.5|2007.5|2013.8|2007.8|2013.3|2007.3|6
1611630300000|2021-01-26 03:05:00|2013.6|2007.6|2014.5|2008.5|2014.8|2008.8|2013.6|2007.6|15
1611630600000|2021-01-26 03:10:00|2014.6|2008.6|2014.5|2008.5|2014.6|2008.6|2014.4|2008.4|3
1611630900000|2021-01-26 03:15:00|2014.3|2008.3|2014.9|2008.9|2014.9|2008.9|2014|2008|8
1611631200000|2021-01-26 03:20:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2013.5|2007.5|12
1611631500000|2021-01-26 03:25:00|2014.5|2008.5|2015.5|2009.5|2015.6|2009.6|2014.5|2008.5|16
1611631800000|2021-01-26 03:30:00|2015.6|2009.6|2015.4|2009.4|2015.8|2009.8|2015.4|2009.4|4
1611632100000|2021-01-26 03:35:00|2015.5|2009.5|2015.4|2009.4|2015.5|2009.5|2015.4|2009.4|2
1611632400000|2021-01-26 03:40:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1611632700000|2021-01-26 03:45:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611633000000|2021-01-26 03:50:00|2015.3|2009.3|2014.3|2008.3|2015.3|2009.3|2014.3|2008.3|3
1611633300000|2021-01-26 03:55:00|2014|2008|2013.8|2007.8|2014|2008|2013.8|2007.8|3
1611634800000|2021-01-26 04:20:00|2013.6|2007.6|2012.9|2006.9|2013.6|2007.6|2012.9|2006.9|5
1611635400000|2021-01-26 04:30:00|2012.5|2006.5|2012.4|2006.4|2012.5|2006.5|2012.4|2006.4|2
1611635700000|2021-01-26 04:35:00|2012.3|2006.3|2010.9|2004.9|2012.3|2006.3|2010.9|2004.9|6
1611636000000|2021-01-26 04:40:00|2011.3|2005.3|2010.5|2004.5|2011.3|2005.3|2010.4|2004.4|6
1611636300000|2021-01-26 04:45:00|2010.6|2004.6|2011|2005|2011|2005|2010.6|2004.6|5
1611637200000|2021-01-26 05:00:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011.3|2005.3|8
1611637500000|2021-01-26 05:05:00|2011.6|2005.6|2011.8|2005.8|2012|2006|2011.6|2005.6|4
1611638100000|2021-01-26 05:15:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1611638400000|2021-01-26 05:20:00|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|2
1611638700000|2021-01-26 05:25:00|2012|2006|2011.9|2005.9|2012|2006|2011.9|2005.9|2
1611639000000|2021-01-26 05:30:00|2012|2006|2010.3|2004.3|2012|2006|2010|2004|14
1611639300000|2021-01-26 05:35:00|2010.5|2004.5|2011.4|2005.4|2011.4|2005.4|2010.5|2004.5|9
1611639600000|2021-01-26 05:40:00|2011.3|2005.3|2011.3|2005.3|2011.4|2005.4|2011|2005|4
1611639900000|2021-01-26 05:45:00|2011|2005|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|9
1611640200000|2021-01-26 05:50:00|2011.5|2005.5|2011|2005|2011.9|2005.9|2011|2005|13
1611640500000|2021-01-26 05:55:00|2011.1|2005.1|2010.8|2004.8|2011.4|2005.4|2010.8|2004.8|6
1611640800000|2021-01-26 06:00:00|2011|2005|2011.4|2005.4|2011.9|2005.9|2010.8|2004.8|19
1611641100000|2021-01-26 06:05:00|2011.5|2005.5|2011.3|2005.3|2012.4|2006.4|2011.3|2005.3|29
1611641400000|2021-01-26 06:10:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2010.8|2004.8|8
1611641700000|2021-01-26 06:15:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011|2005|3
1611642000000|2021-01-26 06:20:00|2011|2005|2011|2005|2011.3|2005.3|2010.8|2004.8|7
1611642300000|2021-01-26 06:25:00|2010.9|2004.9|2010.8|2004.8|2011|2005|2010.8|2004.8|11
1611642600000|2021-01-26 06:30:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1611642900000|2021-01-26 06:35:00|2010.4|2004.4|2010.3|2004.3|2010.6|2004.6|2010.3|2004.3|8
1611643200000|2021-01-26 06:40:00|2010.1|2004.1|2009|2003|2010.1|2004.1|2008.8|2002.8|10
1611643500000|2021-01-26 06:45:00|2008.8|2002.8|2009|2003|2009.4|2003.4|2006.3|2000.3|49
1611643800000|2021-01-26 06:50:00|2008.8|2002.8|2007.6|2001.6|2009|2003|2007.4|2001.4|31
1611644100000|2021-01-26 06:55:00|2007.8|2001.8|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|34
1611644400000|2021-01-26 07:00:00|2007.5|2001.5|2010.3|2004.3|2010.3|2004.3|2007.5|2001.5|15
1611644700000|2021-01-26 07:05:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2009.6|2003.6|15
1611645000000|2021-01-26 07:10:00|2010|2004|2010|2004|2010|2004|2009.8|2003.8|5
1611645300000|2021-01-26 07:15:00|2010.1|2004.1|2010.4|2004.4|2010.8|2004.8|2010.1|2004.1|4
1611645600000|2021-01-26 07:20:00|2010.5|2004.5|2010.4|2004.4|2010.5|2004.5|2010.4|2004.4|2
1611645900000|2021-01-26 07:25:00|2010.5|2004.5|2011.4|2005.4|2011.5|2005.5|2010.5|2004.5|7
1611646200000|2021-01-26 07:30:00|2011.3|2005.3|2011.8|2005.8|2012.5|2006.5|2011.1|2005.1|12
1611646500000|2021-01-26 07:35:00|2011.4|2005.4|2009.5|2003.5|2011.4|2005.4|2009.3|2003.3|21
1611646800000|2021-01-26 07:40:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2008|2002|25
1611647100000|2021-01-26 07:45:00|2009.9|2003.9|2010.3|2004.3|2010.3|2004.3|2008.9|2002.9|9
1611647400000|2021-01-26 07:50:00|2010.4|2004.4|2011.3|2005.3|2012.1|2006.1|2010.4|2004.4|15
1611647700000|2021-01-26 07:55:00|2011|2005|2011.8|2005.8|2013.3|2007.3|2010.5|2004.5|32
1611648000000|2021-01-26 08:00:00|2011.5|2005.5|2009.5|2003.5|2014.3|2008.3|2008.5|2002.5|37
1611648300000|2021-01-26 08:05:00|2009.3|2003.3|2008.5|2002.5|2010|2004|2007.8|2001.8|21
1611648600000|2021-01-26 08:10:00|2008.8|2002.8|2011|2005|2011.8|2005.8|2008.5|2002.5|27
1611648900000|2021-01-26 08:15:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|35
1611649200000|2021-01-26 08:20:00|2011.5|2005.5|2012.3|2006.3|2013.3|2007.3|2011|2005|25
1611649500000|2021-01-26 08:25:00|2012|2006|2014.5|2008.5|2014.5|2008.5|2011.3|2005.3|17
1611649800000|2021-01-26 08:30:00|2014.8|2008.8|2015.3|2009.3|2015.8|2009.8|2014.3|2008.3|12
1611650100000|2021-01-26 08:35:00|2015.5|2009.5|2015.3|2009.3|2015.8|2009.8|2014.3|2008.3|13
1611650400000|2021-01-26 08:40:00|2015.5|2009.5|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|8
1611650700000|2021-01-26 08:45:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2013.8|2007.8|7
1611651000000|2021-01-26 08:50:00|2015|2009|2015|2009|2015|2009|2014.3|2008.3|5
1611651300000|2021-01-26 08:55:00|2015.3|2009.3|2013.5|2007.5|2015.3|2009.3|2013.5|2007.5|8
1611651600000|2021-01-26 09:00:00|2013.8|2007.8|2015.5|2009.5|2016.3|2010.3|2013.8|2007.8|21
1611651900000|2021-01-26 09:05:00|2015.8|2009.8|2016|2010|2016|2010|2014.5|2008.5|17
1611652200000|2021-01-26 09:10:00|2015.8|2009.8|2013|2007|2015.8|2009.8|2012.8|2006.8|18
1611652500000|2021-01-26 09:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2012.5|2006.5|11
1611652800000|2021-01-26 09:20:00|2013.3|2007.3|2018|2012|2018|2012|2013.3|2007.3|28
1611653100000|2021-01-26 09:25:00|2017.8|2011.8|2018.5|2012.5|2020.3|2014.3|2017|2011|45
1611653400000|2021-01-26 09:30:00|2018.8|2012.8|2019.8|2013.8|2020.3|2014.3|2018.3|2012.3|25
1611653700000|2021-01-26 09:35:00|2020|2014|2018.8|2012.8|2020.3|2014.3|2018.8|2012.8|11
1611654000000|2021-01-26 09:40:00|2019|2013|2019.5|2013.5|2020.3|2014.3|2018.5|2012.5|11
1611654300000|2021-01-26 09:45:00|2019.3|2013.3|2020|2014|2021|2015|2019|2013|23
1611654600000|2021-01-26 09:50:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2018.8|2012.8|13
1611654900000|2021-01-26 09:55:00|2019.8|2013.8|2018.3|2012.3|2019.8|2013.8|2018.3|2012.3|18
1611655200000|2021-01-26 10:00:00|2018|2012|2017.8|2011.8|2018.5|2012.5|2016.8|2010.8|18
1611655500000|2021-01-26 10:05:00|2018|2012|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|10
1611655800000|2021-01-26 10:10:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2017.8|2011.8|11
1611656100000|2021-01-26 10:15:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|12
1611656400000|2021-01-26 10:20:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2020|2014|8
1611656700000|2021-01-26 10:25:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1611657000000|2021-01-26 10:30:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2019.3|2013.3|14
1611657300000|2021-01-26 10:35:00|2020.5|2014.5|2020|2014|2021.3|2015.3|2020|2014|11
1611657600000|2021-01-26 10:40:00|2020.3|2014.3|2021.5|2015.5|2021.8|2015.8|2020.3|2014.3|7
1611657900000|2021-01-26 10:45:00|2021.8|2015.8|2020.3|2014.3|2023.5|2017.5|2020.3|2014.3|21
1611658200000|2021-01-26 10:50:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2019.8|2013.8|19
1611658500000|2021-01-26 10:55:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2021.3|2015.3|4
1611658800000|2021-01-26 11:00:00|2021.8|2015.8|2021.3|2015.3|2022.3|2016.3|2021.3|2015.3|7
1611659100000|2021-01-26 11:05:00|2021|2015|2021.8|2015.8|2022.3|2016.3|2020.3|2014.3|14
1611659400000|2021-01-26 11:10:00|2022|2016|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|26
1611659700000|2021-01-26 11:15:00|2020|2014|2020.5|2014.5|2021.8|2015.8|2019.5|2013.5|30
1611660000000|2021-01-26 11:20:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2019.8|2013.8|12
1611660300000|2021-01-26 11:25:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2021.3|2015.3|10
1611660600000|2021-01-26 11:30:00|2022.8|2016.8|2023.3|2017.3|2023.5|2017.5|2022.8|2016.8|6
1611660900000|2021-01-26 11:35:00|2023.5|2017.5|2023.5|2017.5|2024.3|2018.3|2023|2017|12
1611661200000|2021-01-26 11:40:00|2023.3|2017.3|2023.8|2017.8|2024.5|2018.5|2023|2017|18
1611661500000|2021-01-26 11:45:00|2024|2018|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|4
1611661800000|2021-01-26 11:50:00|2024.5|2018.5|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|9
1611662100000|2021-01-26 11:55:00|2025|2019|2025.3|2019.3|2025.5|2019.5|2025|2019|8
1611662400000|2021-01-26 12:00:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2025.3|2019.3|6
1611662700000|2021-01-26 12:05:00|2025.8|2019.8|2026.3|2020.3|2027|2021|2025.8|2019.8|18
1611663000000|2021-01-26 12:10:00|2026.5|2020.5|2025|2019|2026.8|2020.8|2024.8|2018.8|14
1611663300000|2021-01-26 12:15:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|8
1611663600000|2021-01-26 12:20:00|2025.5|2019.5|2023.8|2017.8|2025.5|2019.5|2023.8|2017.8|11
1611663900000|2021-01-26 12:25:00|2023.3|2017.3|2021.8|2015.8|2023.5|2017.5|2021|2015|13
1611664200000|2021-01-26 12:30:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|5
1611664500000|2021-01-26 12:35:00|2022.5|2016.5|2022.8|2016.8|2023|2017|2022.5|2016.5|6
1611664800000|2021-01-26 12:40:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2022.8|2016.8|4
1611665100000|2021-01-26 12:45:00|2023.5|2017.5|2022.8|2016.8|2023.5|2017.5|2022.5|2016.5|10
1611665400000|2021-01-26 12:50:00|2022.5|2016.5|2021.5|2015.5|2022.5|2016.5|2021.5|2015.5|7
1611665700000|2021-01-26 12:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021|2015|16
1611666000000|2021-01-26 13:00:00|2021.5|2015.5|2020.8|2014.8|2022|2016|2020.5|2014.5|39
1611666300000|2021-01-26 13:05:00|2021.3|2015.3|2020.8|2014.8|2022|2016|2020.8|2014.8|18
1611666600000|2021-01-26 13:10:00|2020.5|2014.5|2021.3|2015.3|2021.8|2015.8|2020.5|2014.5|12
1611666900000|2021-01-26 13:15:00|2021.8|2015.8|2021.8|2015.8|2022|2016|2021.3|2015.3|7
1611667200000|2021-01-26 13:20:00|2021.5|2015.5|2020.8|2014.8|2021.8|2015.8|2020.8|2014.8|4
1611667500000|2021-01-26 13:25:00|2020.5|2014.5|2018.3|2012.3|2020.5|2014.5|2017.8|2011.8|25
1611667800000|2021-01-26 13:30:00|2018|2012|2018.8|2012.8|2019.3|2013.3|2016.5|2010.5|29
1611668100000|2021-01-26 13:35:00|2019|2013|2019.3|2013.3|2020.3|2014.3|2019|2013|24
1611668400000|2021-01-26 13:40:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2018.3|2012.3|20
1611668700000|2021-01-26 13:45:00|2020|2014|2021.3|2015.3|2021.3|2015.3|2018.8|2012.8|21
1611669000000|2021-01-26 13:50:00|2021|2015|2020.3|2014.3|2021|2015|2020.3|2014.3|4
1611669300000|2021-01-26 13:55:00|2020.5|2014.5|2020.5|2014.5|2021.8|2015.8|2020.3|2014.3|16
1611669600000|2021-01-26 14:00:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.3|2014.3|10
1611669900000|2021-01-26 14:05:00|2020.8|2014.8|2019.5|2013.5|2021.8|2015.8|2019.5|2013.5|19
1611670200000|2021-01-26 14:10:00|2019.8|2013.8|2020|2014|2020.8|2014.8|2019.5|2013.5|25
1611670500000|2021-01-26 14:15:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2019.5|2013.5|6
1611670800000|2021-01-26 14:20:00|2020.5|2014.5|2020.3|2014.3|2021.5|2015.5|2019.8|2013.8|12
1611671100000|2021-01-26 14:25:00|2020|2014|2020.5|2014.5|2021|2015|2019.8|2013.8|28
1611671400000|2021-01-26 14:30:00|2020.3|2014.3|2020|2014|2021.3|2015.3|2019.8|2013.8|44
1611671700000|2021-01-26 14:35:00|2019.8|2013.8|2020.3|2014.3|2020.5|2014.5|2018.5|2012.5|31
1611672000000|2021-01-26 14:40:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2019.3|2013.3|14
1611672300000|2021-01-26 14:45:00|2019.8|2013.8|2019.3|2013.3|2020.3|2014.3|2018.5|2012.5|23
1611672600000|2021-01-26 14:50:00|2020.3|2014.3|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|24
1611672900000|2021-01-26 14:55:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.3|2014.3|26
1611673200000|2021-01-26 15:00:00|2019.8|2013.8|2019.3|2013.3|2020.8|2014.8|2019.3|2013.3|21
1611673500000|2021-01-26 15:05:00|2019.5|2013.5|2018.8|2012.8|2019.8|2013.8|2018.5|2012.5|15
1611673800000|2021-01-26 15:10:00|2019.3|2013.3|2015.5|2009.5|2019.5|2013.5|2014.5|2008.5|60
1611674100000|2021-01-26 15:15:00|2015.3|2009.3|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|17
1611674400000|2021-01-26 15:20:00|2016.5|2010.5|2016.5|2010.5|2017.3|2011.3|2015.5|2009.5|15
1611674700000|2021-01-26 15:25:00|2016.3|2010.3|2014.8|2008.8|2016.3|2010.3|2014|2008|33
1611675000000|2021-01-26 15:30:00|2014.5|2008.5|2014|2008|2014.5|2008.5|2012|2006|21
1611675300000|2021-01-26 15:35:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|12
1611675600000|2021-01-26 15:40:00|2012.3|2006.3|2013.8|2007.8|2013.8|2007.8|2012.3|2006.3|15
1611675900000|2021-01-26 15:45:00|2013.3|2007.3|2013|2007|2013.8|2007.8|2012|2006|21
1611676200000|2021-01-26 15:50:00|2012|2006|2012|2006|2012.3|2006.3|2009.8|2003.8|31
1611676500000|2021-01-26 15:55:00|2012.3|2006.3|2012.5|2006.5|2012.8|2006.8|2011.3|2005.3|26
1611676800000|2021-01-26 16:00:00|2012.3|2006.3|2012.5|2006.5|2013|2007|2011.5|2005.5|16
1611677100000|2021-01-26 16:05:00|2012.8|2006.8|2014.5|2008.5|2015.3|2009.3|2012.8|2006.8|39
1611677400000|2021-01-26 16:10:00|2014.8|2008.8|2014|2008|2015.5|2009.5|2013.8|2007.8|14
1611677700000|2021-01-26 16:15:00|2014.3|2008.3|2014.5|2008.5|2014.8|2008.8|2014.3|2008.3|8
1611678000000|2021-01-26 16:20:00|2014.8|2008.8|2014.8|2008.8|2015|2009|2013.3|2007.3|26
1611678300000|2021-01-26 16:25:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2013.5|2007.5|28
1611678600000|2021-01-26 16:30:00|2015.5|2009.5|2024.8|2018.8|2028.8|2022.8|2015.5|2009.5|119
1611678900000|2021-01-26 16:35:00|2025|2019|2023.8|2017.8|2026|2020|2023.5|2017.5|37
1611679200000|2021-01-26 16:40:00|2024|2018|2024|2018|2025|2019|2024|2018|14
1611679500000|2021-01-26 16:45:00|2024.3|2018.3|2026|2020|2027.5|2021.5|2024.3|2018.3|17
1611679800000|2021-01-26 16:50:00|2026.3|2020.3|2024|2018|2027|2021|2024|2018|19
1611680100000|2021-01-26 16:55:00|2023.3|2017.3|2023|2017|2023.5|2017.5|2022.3|2016.3|16
1611680400000|2021-01-26 17:00:00|2023.3|2017.3|2022.8|2016.8|2023.3|2017.3|2022.5|2016.5|4
1611680700000|2021-01-26 17:05:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|4
1611681000000|2021-01-26 17:10:00|2022|2016|2022|2016|2022|2016|2021.8|2015.8|3
1611681300000|2021-01-26 17:15:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.8|2015.8|6
1611681600000|2021-01-26 17:20:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022|2016|3
1611681900000|2021-01-26 17:25:00|2022.8|2016.8|2023|2017|2023.3|2017.3|2022.8|2016.8|5
1611682200000|2021-01-26 17:30:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2022|2016|4
1611682500000|2021-01-26 17:35:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2020.5|2014.5|11
1611709200000|2021-01-27 01:00:00|2022.3|2016.3|2022.3|2016.3|2023.1|2017.1|2022.3|2016.3|8
1611709500000|2021-01-27 01:05:00|2022|2016|2020.3|2014.3|2022|2016|2020.3|2014.3|44
1611709800000|2021-01-27 01:10:00|2020.4|2014.4|2020.8|2014.8|2021.3|2015.3|2020.4|2014.4|8
1611710100000|2021-01-27 01:15:00|2020.6|2014.6|2020.3|2014.3|2020.8|2014.8|2019.4|2013.4|24
1611710400000|2021-01-27 01:20:00|2020|2014|2020.6|2014.6|2021.6|2015.6|2019.9|2013.9|33
1611710700000|2021-01-27 01:25:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2019.9|2013.9|8
1611711000000|2021-01-27 01:30:00|2020.4|2014.4|2021|2015|2022.1|2016.1|2020.4|2014.4|12
1611711300000|2021-01-27 01:35:00|2020.8|2014.8|2020|2014|2020.8|2014.8|2020|2014|5
1611711600000|2021-01-27 01:40:00|2019.8|2013.8|2020.1|2014.1|2020.3|2014.3|2019.8|2013.8|7
1611711900000|2021-01-27 01:45:00|2020|2014|2018.4|2012.4|2020.4|2014.4|2017.8|2011.8|34
1611712200000|2021-01-27 01:50:00|2018.3|2012.3|2017.8|2011.8|2018.3|2012.3|2017.4|2011.4|25
1611712500000|2021-01-27 01:55:00|2017.6|2011.6|2016.5|2010.5|2017.9|2011.9|2016.5|2010.5|25
1611712800000|2021-01-27 02:00:00|2016.3|2010.3|2017.4|2011.4|2018.1|2012.1|2016|2010|17
1611713100000|2021-01-27 02:05:00|2017.5|2011.5|2017.4|2011.4|2017.5|2011.5|2017.1|2011.1|4
1611713400000|2021-01-27 02:10:00|2017.3|2011.3|2017.6|2011.6|2017.6|2011.6|2016.6|2010.6|25
1611714000000|2021-01-27 02:20:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|2
1611714300000|2021-01-27 02:25:00|2016.8|2010.8|2017.4|2011.4|2017.4|2011.4|2016.8|2010.8|2
1611714600000|2021-01-27 02:30:00|2017.3|2011.3|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|7
1611714900000|2021-01-27 02:35:00|2017.5|2011.5|2018.5|2012.5|2018.8|2012.8|2017.4|2011.4|5
1611715200000|2021-01-27 02:40:00|2018.8|2012.8|2019|2013|2019|2013|2018.5|2012.5|13
1611715500000|2021-01-27 02:45:00|2018.8|2012.8|2018.9|2012.9|2019.3|2013.3|2018.8|2012.8|12
1611715800000|2021-01-27 02:50:00|2018.6|2012.6|2019.3|2013.3|2019.3|2013.3|2018.6|2012.6|3
1611716100000|2021-01-27 02:55:00|2019.1|2013.1|2019.4|2013.4|2019.5|2013.5|2018.9|2012.9|8
1611716400000|2021-01-27 03:00:00|2019.1|2013.1|2019.3|2013.3|2019.3|2013.3|2018.9|2012.9|5
1611716700000|2021-01-27 03:05:00|2019.8|2013.8|2018.9|2012.9|2019.8|2013.8|2018.5|2012.5|9
1611717000000|2021-01-27 03:10:00|2019|2013|2018.8|2012.8|2019|2013|2018.8|2012.8|4
1611717300000|2021-01-27 03:15:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.5|2012.5|6
1611717600000|2021-01-27 03:20:00|2019|2013|2019|2013|2019|2013|2019|2013|1
1611717900000|2021-01-27 03:25:00|2018.4|2012.4|2019|2013|2019.5|2013.5|2018.4|2012.4|9
1611718200000|2021-01-27 03:30:00|2018.9|2012.9|2019|2013|2019|2013|2018.5|2012.5|6
1611719400000|2021-01-27 03:50:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1611719700000|2021-01-27 03:55:00|2019|2013|2018.5|2012.5|2019|2013|2018|2012|13
1611720000000|2021-01-27 04:00:00|2018.4|2012.4|2017.8|2011.8|2018.4|2012.4|2017.8|2011.8|6
1611720300000|2021-01-27 04:05:00|2017.6|2011.6|2017.4|2011.4|2017.6|2011.6|2017.4|2011.4|2
1611720600000|2021-01-27 04:10:00|2017.6|2011.6|2018|2012|2018|2012|2017.5|2011.5|5
1611720900000|2021-01-27 04:15:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|2
1611723000000|2021-01-27 04:50:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1611723600000|2021-01-27 05:00:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1611723900000|2021-01-27 05:05:00|2018|2012|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|4
1611724200000|2021-01-27 05:10:00|2018.5|2012.5|2017.9|2011.9|2018.5|2012.5|2017.9|2011.9|2
1611724800000|2021-01-27 05:20:00|2018.3|2012.3|2020.8|2014.8|2020.8|2014.8|2018.3|2012.3|12
1611725100000|2021-01-27 05:25:00|2020.6|2014.6|2020.3|2014.3|2020.6|2014.6|2020.3|2014.3|2
1611725400000|2021-01-27 05:30:00|2020.5|2014.5|2018.5|2012.5|2021|2015|2018.5|2012.5|15
1611725700000|2021-01-27 05:35:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.6|2012.6|10
1611726000000|2021-01-27 05:40:00|2020|2014|2022.4|2016.4|2022.6|2016.6|2019.8|2013.8|19
1611726300000|2021-01-27 05:45:00|2022.3|2016.3|2021.5|2015.5|2022.3|2016.3|2021.5|2015.5|6
1611726600000|2021-01-27 05:50:00|2021.4|2015.4|2021|2015|2021.4|2015.4|2020.9|2014.9|5
1611726900000|2021-01-27 05:55:00|2020.9|2014.9|2022|2016|2022|2016|2020.9|2014.9|8
1611727200000|2021-01-27 06:00:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2021.8|2015.8|20
1611727500000|2021-01-27 06:05:00|2022.4|2016.4|2021.4|2015.4|2022.5|2016.5|2021.4|2015.4|8
1611727800000|2021-01-27 06:10:00|2021.3|2015.3|2019.9|2013.9|2021.6|2015.6|2019.9|2013.9|12
1611728100000|2021-01-27 06:15:00|2020|2014|2021.5|2015.5|2021.5|2015.5|2020|2014|7
1611728400000|2021-01-27 06:20:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1611728700000|2021-01-27 06:25:00|2021.5|2015.5|2021.1|2015.1|2021.5|2015.5|2021.1|2015.1|4
1611729000000|2021-01-27 06:30:00|2020.9|2014.9|2021.3|2015.3|2021.3|2015.3|2020.8|2014.8|5
1611729300000|2021-01-27 06:35:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|5
1611729900000|2021-01-27 06:45:00|2021.3|2015.3|2020.6|2014.6|2021.3|2015.3|2020.6|2014.6|2
1611730200000|2021-01-27 06:50:00|2020.4|2014.4|2019.6|2013.6|2020.5|2014.5|2019.4|2013.4|25
1611730500000|2021-01-27 06:55:00|2019.8|2013.8|2021|2015|2021.1|2015.1|2019.6|2013.6|27
1611730800000|2021-01-27 07:00:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|3
1611731400000|2021-01-27 07:10:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1611731700000|2021-01-27 07:15:00|2020|2014|2019.8|2013.8|2020|2014|2019.4|2013.4|5
1611732000000|2021-01-27 07:20:00|2019.5|2013.5|2019.3|2013.3|2019.5|2013.5|2019.3|2013.3|2
1611732300000|2021-01-27 07:25:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|5
1611732600000|2021-01-27 07:30:00|2019.9|2013.9|2017.9|2011.9|2019.9|2013.9|2017.9|2011.9|10
1611732900000|2021-01-27 07:35:00|2018|2012|2016.9|2010.9|2018|2012|2016.8|2010.8|4
1611733200000|2021-01-27 07:40:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|2
1611733500000|2021-01-27 07:45:00|2017|2011|2020.3|2014.3|2020.3|2014.3|2017|2011|16
1611733800000|2021-01-27 07:50:00|2020|2014|2020.1|2014.1|2020.1|2014.1|2018.4|2012.4|14
1611734100000|2021-01-27 07:55:00|2020.3|2014.3|2022.8|2016.8|2023|2017|2020.3|2014.3|15
1611734400000|2021-01-27 08:00:00|2023|2017|2020|2014|2023|2017|2019.3|2013.3|55
1611734700000|2021-01-27 08:05:00|2019.8|2013.8|2019.8|2013.8|2020.3|2014.3|2019|2013|25
1611735000000|2021-01-27 08:10:00|2020|2014|2021.5|2015.5|2023|2017|2020|2014|16
1611735300000|2021-01-27 08:15:00|2021.3|2015.3|2021|2015|2021.8|2015.8|2020.8|2014.8|14
1611735600000|2021-01-27 08:20:00|2020.5|2014.5|2020.3|2014.3|2020.8|2014.8|2019.5|2013.5|19
1611735900000|2021-01-27 08:25:00|2020|2014|2021.5|2015.5|2021.5|2015.5|2019.5|2013.5|13
1611736200000|2021-01-27 08:30:00|2021.8|2015.8|2021.3|2015.3|2022|2016|2021|2015|19
1611736500000|2021-01-27 08:35:00|2021|2015|2019.3|2013.3|2021.5|2015.5|2019.3|2013.3|11
1611736800000|2021-01-27 08:40:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2019|2013|8
1611737100000|2021-01-27 08:45:00|2019.5|2013.5|2020|2014|2020|2014|2019.5|2013.5|13
1611737400000|2021-01-27 08:50:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|3
1611737700000|2021-01-27 08:55:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1611738000000|2021-01-27 09:00:00|2020|2014|2020.3|2014.3|2020.8|2014.8|2019.5|2013.5|18
1611738600000|2021-01-27 09:10:00|2020|2014|2018.5|2012.5|2020|2014|2018.3|2012.3|22
1611738900000|2021-01-27 09:15:00|2018.3|2012.3|2017.5|2011.5|2018.5|2012.5|2016.8|2010.8|16
1611739200000|2021-01-27 09:20:00|2017.8|2011.8|2017.8|2011.8|2018.8|2012.8|2017|2011|13
1611739500000|2021-01-27 09:25:00|2017.5|2011.5|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|14
1611739800000|2021-01-27 09:30:00|2017.5|2011.5|2018.3|2012.3|2018.3|2012.3|2017|2011|12
1611740100000|2021-01-27 09:35:00|2018|2012|2016.8|2010.8|2018.8|2012.8|2016.8|2010.8|11
1611740400000|2021-01-27 09:40:00|2017.3|2011.3|2019.8|2013.8|2019.8|2013.8|2017.3|2011.3|7
1611740700000|2021-01-27 09:45:00|2020|2014|2018.5|2012.5|2020|2014|2018.5|2012.5|7
1611741000000|2021-01-27 09:50:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2017.3|2011.3|6
1611741300000|2021-01-27 09:55:00|2017|2011|2016.8|2010.8|2018|2012|2016.8|2010.8|12
1611741600000|2021-01-27 10:00:00|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|10
1611741900000|2021-01-27 10:05:00|2016.5|2010.5|2017|2011|2017|2011|2016.3|2010.3|7
1611742200000|2021-01-27 10:10:00|2016.8|2010.8|2016.3|2010.3|2017|2011|2016.3|2010.3|9
1611742500000|2021-01-27 10:15:00|2016|2010|2017.3|2011.3|2017.3|2011.3|2016|2010|8
1611742800000|2021-01-27 10:20:00|2017|2011|2017.8|2011.8|2018|2012|2017|2011|5
1611743100000|2021-01-27 10:25:00|2018|2012|2017.3|2011.3|2018.3|2012.3|2017.3|2011.3|5
1611743400000|2021-01-27 10:30:00|2017.5|2011.5|2017.3|2011.3|2018|2012|2017.3|2011.3|10
1611743700000|2021-01-27 10:35:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|5
1611744000000|2021-01-27 10:40:00|2017.3|2011.3|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|7
1611744300000|2021-01-27 10:45:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1611744600000|2021-01-27 10:50:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1611744900000|2021-01-27 10:55:00|2018.8|2012.8|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|4
1611745200000|2021-01-27 11:00:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|3
1611745500000|2021-01-27 11:05:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1611746100000|2021-01-27 11:15:00|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|2
1611746400000|2021-01-27 11:20:00|2017.5|2011.5|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|4
1611746700000|2021-01-27 11:25:00|2017|2011|2017|2011|2017|2011|2016.8|2010.8|3
1611747000000|2021-01-27 11:30:00|2017.3|2011.3|2018|2012|2018|2012|2017|2011|12
1611747300000|2021-01-27 11:35:00|2017.8|2011.8|2017.1|2011.1|2018|2012|2017|2011|13
1611747600000|2021-01-27 11:40:00|2016.9|2010.9|2015.9|2009.9|2017.1|2011.1|2015.9|2009.9|11
1611747900000|2021-01-27 11:45:00|2016.1|2010.1|2013.9|2007.9|2016.1|2010.1|2013.9|2007.9|15
1611748200000|2021-01-27 11:50:00|2014.1|2008.1|2014.6|2008.6|2015.4|2009.4|2013.4|2007.4|20
1611748500000|2021-01-27 11:55:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.1|2008.1|11
1611748800000|2021-01-27 12:00:00|2014.9|2008.9|2015.3|2009.3|2015.5|2009.5|2014.9|2008.9|11
1611749100000|2021-01-27 12:05:00|2015|2009|2014.3|2008.3|2015|2009|2014.3|2008.3|7
1611749400000|2021-01-27 12:10:00|2014.5|2008.5|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|7
1611749700000|2021-01-27 12:15:00|2014|2008|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|12
1611750000000|2021-01-27 12:20:00|2013.3|2007.3|2011.3|2005.3|2013.5|2007.5|2011.3|2005.3|18
1611750300000|2021-01-27 12:25:00|2010.8|2004.8|2007.8|2001.8|2011|2005|2007.8|2001.8|42
1611750600000|2021-01-27 12:30:00|2008|2002|2007|2001|2009|2003|2006|2000|38
1611750900000|2021-01-27 12:35:00|2007.3|2001.3|2006.3|2000.3|2009|2003|2006.3|2000.3|28
1611751200000|2021-01-27 12:40:00|2006.5|2000.5|2005.5|1999.5|2006.8|2000.8|2005.5|1999.5|23
1611751500000|2021-01-27 12:45:00|2005.3|1999.3|2005.5|1999.5|2006.8|2000.8|2002.5|1996.5|51
1611751800000|2021-01-27 12:50:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2003.5|1997.5|28
1611752100000|2021-01-27 12:55:00|2005|1999|2006|2000|2007.5|2001.5|2004.8|1998.8|59
1611752400000|2021-01-27 13:00:00|2006.5|2000.5|2006|2000|2007|2001|2004.5|1998.5|38
1611752700000|2021-01-27 13:05:00|2005.5|1999.5|2006|2000|2006.8|2000.8|2004.8|1998.8|39
1611753000000|2021-01-27 13:10:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2004.3|1998.3|33
1611753300000|2021-01-27 13:15:00|2005|1999|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|20
1611753600000|2021-01-27 13:20:00|2005|1999|2005.8|1999.8|2006|2000|2004.3|1998.3|19
1611753900000|2021-01-27 13:25:00|2006.3|2000.3|2005|1999|2007.3|2001.3|2004.5|1998.5|31
1611754200000|2021-01-27 13:30:00|2005.5|1999.5|2001.8|1995.8|2005.5|1999.5|2001.3|1995.3|49
1611754500000|2021-01-27 13:35:00|2002|1996|1999.3|1993.3|2002.5|1996.5|1998.8|1992.8|41
1611754800000|2021-01-27 13:40:00|1999|1993|2000.3|1994.3|2000.8|1994.8|1999|1993|31
1611755100000|2021-01-27 13:45:00|2000|1994|2000.3|1994.3|2001.8|1995.8|1999.8|1993.8|25
1611755400000|2021-01-27 13:50:00|2000|1994|1997.5|1991.5|2000|1994|1996.8|1990.8|47
1611755700000|2021-01-27 13:55:00|1997.3|1991.3|1998|1992|1998.3|1992.3|1994.5|1988.5|60
1611756000000|2021-01-27 14:00:00|1997.8|1991.8|1998.3|1992.3|1998.5|1992.5|1996.3|1990.3|26
1611756300000|2021-01-27 14:05:00|1998.5|1992.5|1996|1990|1998.5|1992.5|1995.3|1989.3|40
1611756600000|2021-01-27 14:10:00|1996.3|1990.3|1997.5|1991.5|1998.5|1992.5|1996|1990|23
1611756900000|2021-01-27 14:15:00|1997.3|1991.3|1992.3|1986.3|1997.5|1991.5|1991.3|1985.3|73
1611757200000|2021-01-27 14:20:00|1992.8|1986.8|1992.3|1986.3|1993.8|1987.8|1991.3|1985.3|42
1611757500000|2021-01-27 14:25:00|1992|1986|1994.3|1988.3|1995|1989|1992|1986|41
1611757800000|2021-01-27 14:30:00|1994.5|1988.5|1992.3|1986.3|1995|1989|1990.8|1984.8|57
1611758100000|2021-01-27 14:35:00|1992|1986|1991.3|1985.3|1992|1986|1989.5|1983.5|38
1611758400000|2021-01-27 14:40:00|1990.8|1984.8|1989.3|1983.3|1992.3|1986.3|1989.3|1983.3|53
1611758700000|2021-01-27 14:45:00|1989|1983|1991.3|1985.3|1992.8|1986.8|1988.8|1982.8|78
1611759000000|2021-01-27 14:50:00|1991.5|1985.5|1993.3|1987.3|1993.8|1987.8|1990.3|1984.3|66
1611759300000|2021-01-27 14:55:00|1993|1987|1994|1988|1995.5|1989.5|1991.8|1985.8|68
1611759600000|2021-01-27 15:00:00|1993.8|1987.8|1997|1991|1998.8|1992.8|1992.5|1986.5|88
1611759900000|2021-01-27 15:05:00|1997.3|1991.3|1998.8|1992.8|2000.3|1994.3|1995.3|1989.3|82
1611760200000|2021-01-27 15:10:00|1999|1993|2000.3|1994.3|2002.3|1996.3|1998.5|1992.5|46
1611760500000|2021-01-27 15:15:00|2000.5|1994.5|1999.8|1993.8|2001.8|1995.8|1999.8|1993.8|45
1611760800000|2021-01-27 15:20:00|2000.3|1994.3|2000.3|1994.3|2001|1995|1999.8|1993.8|46
1611761100000|2021-01-27 15:25:00|2000|1994|2000.3|1994.3|2001|1995|1999.8|1993.8|16
1611761400000|2021-01-27 15:30:00|2000.5|1994.5|2004.3|1998.3|2005|1999|1999.8|1993.8|39
1611761700000|2021-01-27 15:35:00|2004.5|1998.5|2005.3|1999.3|2005.5|1999.5|2002.3|1996.3|33
1611762000000|2021-01-27 15:40:00|2005|1999|1999.3|1993.3|2005|1999|1998.8|1992.8|50
1611762300000|2021-01-27 15:45:00|1999.5|1993.5|1998|1992|1999.8|1993.8|1997.5|1991.5|30
1611762600000|2021-01-27 15:50:00|1998.3|1992.3|1996.8|1990.8|1998.3|1992.3|1995.5|1989.5|39
1611762900000|2021-01-27 15:55:00|1996.5|1990.5|1995.3|1989.3|1996.5|1990.5|1994.5|1988.5|32
1611763200000|2021-01-27 16:00:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1994|1988|42
1611763500000|2021-01-27 16:05:00|1995.8|1989.8|1995|1989|1995.8|1989.8|1994.5|1988.5|18
1611763800000|2021-01-27 16:10:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1993.8|1987.8|25
1611764100000|2021-01-27 16:15:00|1995.3|1989.3|1996.3|1990.3|1996.5|1990.5|1995.3|1989.3|27
1611764400000|2021-01-27 16:20:00|1996.5|1990.5|1996.8|1990.8|1999.3|1993.3|1996.5|1990.5|34
1611764700000|2021-01-27 16:25:00|1997|1991|1997|1991|1998|1992|1996.5|1990.5|21
1611765000000|2021-01-27 16:30:00|1996.8|1990.8|1996.3|1990.3|1997.3|1991.3|1993.5|1987.5|141
1611765300000|2021-01-27 16:35:00|1996.5|1990.5|1997.5|1991.5|1997.8|1991.8|1996.5|1990.5|34
1611765600000|2021-01-27 16:40:00|1997.8|1991.8|1999|1993|2000|1994|1997.8|1991.8|26
1611765900000|2021-01-27 16:45:00|1998.8|1992.8|1999|1993|2000|1994|1998.5|1992.5|13
1611766200000|2021-01-27 16:50:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1998.5|1992.5|6
1611766500000|2021-01-27 16:55:00|1998.8|1992.8|1996.5|1990.5|1998.8|1992.8|1996.5|1990.5|12
1611766800000|2021-01-27 17:00:00|1996|1990|1997.3|1991.3|1997.3|1991.3|1995.3|1989.3|10
1611767100000|2021-01-27 17:05:00|1997.5|1991.5|1997.5|1991.5|1998|1992|1997.3|1991.3|10
1611767400000|2021-01-27 17:10:00|1997.8|1991.8|1996.8|1990.8|1998|1992|1996.8|1990.8|5
1611767700000|2021-01-27 17:15:00|1996.5|1990.5|1995.8|1989.8|1996.8|1990.8|1995.5|1989.5|17
1611768000000|2021-01-27 17:20:00|1996|1990|1995.5|1989.5|1996|1990|1995.5|1989.5|5
1611768600000|2021-01-27 17:30:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1611768900000|2021-01-27 17:35:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1611769200000|2021-01-27 17:40:00|1995.5|1989.5|1994.3|1988.3|1995.5|1989.5|1994.3|1988.3|3
1611769500000|2021-01-27 17:45:00|1994|1988|1994.5|1988.5|1995.3|1989.3|1994|1988|4
1611769800000|2021-01-27 17:50:00|1994|1988|1994|1988|1994.3|1988.3|1993.5|1987.5|9
1611770100000|2021-01-27 17:55:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|5
1611795600000|2021-01-28 01:00:00|1991.8|1985.8|1991.8|1985.8|1992.1|1986.1|1991.1|1985.1|12
1611795900000|2021-01-28 01:05:00|1991.6|1985.6|1991.8|1985.8|1992.5|1986.5|1990.9|1984.9|17
1611796200000|2021-01-28 01:10:00|1991.5|1985.5|1990.1|1984.1|1992|1986|1989.8|1983.8|24
1611796500000|2021-01-28 01:15:00|1990|1984|1991.3|1985.3|1991.3|1985.3|1989.6|1983.6|13
1611796800000|2021-01-28 01:20:00|1990.9|1984.9|1989.5|1983.5|1990.9|1984.9|1989.5|1983.5|17
1611797100000|2021-01-28 01:25:00|1989.8|1983.8|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|6
1611797400000|2021-01-28 01:30:00|1989.9|1983.9|1988.8|1982.8|1989.9|1983.9|1988.8|1982.8|25
1611797700000|2021-01-28 01:35:00|1988.9|1982.9|1990.5|1984.5|1990.5|1984.5|1988.8|1982.8|14
1611798000000|2021-01-28 01:40:00|1990.8|1984.8|1992.5|1986.5|1992.5|1986.5|1990.5|1984.5|13
1611798300000|2021-01-28 01:45:00|1992.3|1986.3|1993|1987|1993|1987|1992.1|1986.1|13
1611798600000|2021-01-28 01:50:00|1993.3|1987.3|1993|1987|1993.5|1987.5|1993|1987|7
1611798900000|2021-01-28 01:55:00|1993.3|1987.3|1992.5|1986.5|1993.8|1987.8|1992.5|1986.5|11
1611799200000|2021-01-28 02:00:00|1992.3|1986.3|1992.5|1986.5|1993|1987|1992.3|1986.3|17
1611799500000|2021-01-28 02:05:00|1992.3|1986.3|1990.5|1984.5|1992.3|1986.3|1990|1984|8
1611799800000|2021-01-28 02:10:00|1991|1985|1992.3|1986.3|1992.3|1986.3|1991|1985|11
1611800400000|2021-01-28 02:20:00|1992.5|1986.5|1992|1986|1993.3|1987.3|1992|1986|5
1611800700000|2021-01-28 02:25:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1611801000000|2021-01-28 02:30:00|1991.8|1985.8|1993.3|1987.3|1993.3|1987.3|1990.8|1984.8|13
1611801300000|2021-01-28 02:35:00|1992.6|1986.6|1991.9|1985.9|1993.4|1987.4|1991.9|1985.9|33
1611801600000|2021-01-28 02:40:00|1992.1|1986.1|1989|1983|1992.3|1986.3|1988.8|1982.8|68
1611801900000|2021-01-28 02:45:00|1988.8|1982.8|1987.1|1981.1|1989|1983|1986.9|1980.9|35
1611802200000|2021-01-28 02:50:00|1987.3|1981.3|1987.9|1981.9|1988|1982|1987.3|1981.3|8
1611802500000|2021-01-28 02:55:00|1987.8|1981.8|1988.8|1982.8|1988.8|1982.8|1987.5|1981.5|6
1611802800000|2021-01-28 03:00:00|1988.6|1982.6|1988|1982|1988.6|1982.6|1987.8|1981.8|4
1611803100000|2021-01-28 03:05:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|6
1611803400000|2021-01-28 03:10:00|1987.8|1981.8|1988|1982|1988.5|1982.5|1987.5|1981.5|13
1611803700000|2021-01-28 03:15:00|1988.1|1982.1|1988.3|1982.3|1988.3|1982.3|1988|1982|6
1611804000000|2021-01-28 03:20:00|1988.1|1982.1|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|5
1611804300000|2021-01-28 03:25:00|1987.6|1981.6|1987|1981|1987.6|1981.6|1986.9|1980.9|7
1611804600000|2021-01-28 03:30:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.5|1980.5|10
1611804900000|2021-01-28 03:35:00|1986.8|1980.8|1986.8|1980.8|1987.1|1981.1|1986.8|1980.8|4
1611805200000|2021-01-28 03:40:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|4
1611805500000|2021-01-28 03:45:00|1986.4|1980.4|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|2
1611805800000|2021-01-28 03:50:00|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|3
1611806100000|2021-01-28 03:55:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1611807000000|2021-01-28 04:10:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611807300000|2021-01-28 04:15:00|1987.6|1981.6|1987.5|1981.5|1988|1982|1987.5|1981.5|6
1611807600000|2021-01-28 04:20:00|1987|1981|1987|1981|1987|1981|1987|1981|1
1611808200000|2021-01-28 04:30:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|3
1611809100000|2021-01-28 04:45:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.6|1980.6|2
1611809400000|2021-01-28 04:50:00|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|3
1611810000000|2021-01-28 05:00:00|1986.9|1980.9|1987.5|1981.5|1988.1|1982.1|1986.9|1980.9|8
1611810300000|2021-01-28 05:05:00|1987.8|1981.8|1988.5|1982.5|1989.3|1983.3|1987.8|1981.8|14
1611810900000|2021-01-28 05:15:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|4
1611811800000|2021-01-28 05:30:00|1989.4|1983.4|1989.3|1983.3|1990.3|1984.3|1989|1983|20
1611812100000|2021-01-28 05:35:00|1989|1983|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|9
1611812400000|2021-01-28 05:40:00|1989.3|1983.3|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|9
1611812700000|2021-01-28 05:45:00|1988.3|1982.3|1987.9|1981.9|1989|1983|1987.9|1981.9|4
1611813000000|2021-01-28 05:50:00|1987.6|1981.6|1987.3|1981.3|1987.6|1981.6|1987|1981|14
1611813300000|2021-01-28 05:55:00|1987.1|1981.1|1986.6|1980.6|1987.4|1981.4|1986|1980|12
1611813600000|2021-01-28 06:00:00|1986.4|1980.4|1985.8|1979.8|1986.4|1980.4|1985.5|1979.5|10
1611813900000|2021-01-28 06:05:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.8|1979.8|8
1611814500000|2021-01-28 06:15:00|1985.9|1979.9|1984|1978|1986.3|1980.3|1983.3|1977.3|21
1611814800000|2021-01-28 06:20:00|1984.1|1978.1|1984.8|1978.8|1984.8|1978.8|1983.9|1977.9|7
1611815100000|2021-01-28 06:25:00|1984.5|1978.5|1981.9|1975.9|1984.8|1978.8|1981.9|1975.9|21
1611815400000|2021-01-28 06:30:00|1982.3|1976.3|1981.5|1975.5|1982.4|1976.4|1981.5|1975.5|10
1611815700000|2021-01-28 06:35:00|1981.6|1975.6|1984|1978|1984|1978|1981.6|1975.6|9
1611816000000|2021-01-28 06:40:00|1983.9|1977.9|1984.5|1978.5|1984.5|1978.5|1983.4|1977.4|12
1611816300000|2021-01-28 06:45:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|9
1611816600000|2021-01-28 06:50:00|1984.8|1978.8|1985|1979|1985|1979|1984.3|1978.3|6
1611816900000|2021-01-28 06:55:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.3|1978.3|12
1611817200000|2021-01-28 07:00:00|1984.3|1978.3|1982.5|1976.5|1984.3|1978.3|1982|1976|15
1611817500000|2021-01-28 07:05:00|1982.3|1976.3|1981.6|1975.6|1982.3|1976.3|1981.6|1975.6|8
1611817800000|2021-01-28 07:10:00|1981.4|1975.4|1982|1976|1982.3|1976.3|1980.8|1974.8|13
1611818100000|2021-01-28 07:15:00|1981.9|1975.9|1981.3|1975.3|1981.9|1975.9|1981.3|1975.3|7
1611818400000|2021-01-28 07:20:00|1981|1975|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|5
1611818700000|2021-01-28 07:25:00|1980.8|1974.8|1980.9|1974.9|1980.9|1974.9|1980.8|1974.8|2
1611819000000|2021-01-28 07:30:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.8|1973.8|19
1611819300000|2021-01-28 07:35:00|1979.8|1973.8|1979.9|1973.9|1980.6|1974.6|1979.8|1973.8|11
1611819600000|2021-01-28 07:40:00|1980.3|1974.3|1980.4|1974.4|1980.6|1974.6|1980|1974|13
1611819900000|2021-01-28 07:45:00|1980.6|1974.6|1980.9|1974.9|1982.8|1976.8|1980.5|1974.5|27
1611820200000|2021-01-28 07:50:00|1981|1975|1981.6|1975.6|1981.6|1975.6|1980.5|1974.5|24
1611820500000|2021-01-28 07:55:00|1981.4|1975.4|1982.8|1976.8|1983.5|1977.5|1981.4|1975.4|45
1611820800000|2021-01-28 08:00:00|1982.5|1976.5|1982.3|1976.3|1983.8|1977.8|1982.3|1976.3|24
1611821100000|2021-01-28 08:05:00|1982|1976|1981|1975|1982.5|1976.5|1980.8|1974.8|17
1611821400000|2021-01-28 08:10:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1980.3|1974.3|10
1611821700000|2021-01-28 08:15:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1981.3|1975.3|11
1611822000000|2021-01-28 08:20:00|1981.5|1975.5|1977.3|1971.3|1981.5|1975.5|1976.8|1970.8|64
1611822300000|2021-01-28 08:25:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.3|1970.3|22
1611822600000|2021-01-28 08:30:00|1976.8|1970.8|1975.8|1969.8|1976.8|1970.8|1975.8|1969.8|13
1611822900000|2021-01-28 08:35:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975|1969|4
1611823200000|2021-01-28 08:40:00|1975|1969|1973.8|1967.8|1975.3|1969.3|1972.3|1966.3|23
1611823500000|2021-01-28 08:45:00|1973.5|1967.5|1973.3|1967.3|1974.3|1968.3|1972.3|1966.3|33
1611823800000|2021-01-28 08:50:00|1973|1967|1972.8|1966.8|1973.3|1967.3|1972.3|1966.3|25
1611824100000|2021-01-28 08:55:00|1973|1967|1973.3|1967.3|1973.5|1967.5|1972.8|1966.8|10
1611824400000|2021-01-28 09:00:00|1973|1967|1973.4|1967.4|1973.4|1967.4|1972.5|1966.5|10
1611824700000|2021-01-28 09:05:00|1973.1|1967.1|1973.4|1967.4|1975.1|1969.1|1973.1|1967.1|32
1611825000000|2021-01-28 09:10:00|1973.1|1967.1|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|29
1611825300000|2021-01-28 09:15:00|1975.1|1969.1|1975.6|1969.6|1976.6|1970.6|1975.1|1969.1|26
1611825600000|2021-01-28 09:20:00|1975.4|1969.4|1973.6|1967.6|1975.6|1969.6|1972.9|1966.9|27
1611825900000|2021-01-28 09:25:00|1973.9|1967.9|1974.1|1968.1|1974.9|1968.9|1973.6|1967.6|25
1611826200000|2021-01-28 09:30:00|1974.4|1968.4|1974.6|1968.6|1975.1|1969.1|1974.4|1968.4|14
1611826500000|2021-01-28 09:35:00|1974.4|1968.4|1975.6|1969.6|1975.6|1969.6|1974.4|1968.4|6
1611826800000|2021-01-28 09:40:00|1975.4|1969.4|1977.1|1971.1|1977.4|1971.4|1975.4|1969.4|16
1611827100000|2021-01-28 09:45:00|1977.6|1971.6|1979.4|1973.4|1979.4|1973.4|1977.1|1971.1|17
1611827400000|2021-01-28 09:50:00|1979.1|1973.1|1978.9|1972.9|1979.6|1973.6|1978.4|1972.4|36
1611827700000|2021-01-28 09:55:00|1979.1|1973.1|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|18
1611828000000|2021-01-28 10:00:00|1979.1|1973.1|1979.1|1973.1|1979.9|1973.9|1978.9|1972.9|23
1611828300000|2021-01-28 10:05:00|1979.4|1973.4|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|20
1611828600000|2021-01-28 10:10:00|1979.6|1973.6|1977.9|1971.9|1979.6|1973.6|1977.9|1971.9|8
1611828900000|2021-01-28 10:15:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1976.9|1970.9|12
1611829200000|2021-01-28 10:20:00|1978.1|1972.1|1977.4|1971.4|1978.9|1972.9|1976.9|1970.9|20
1611829500000|2021-01-28 10:25:00|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|8
1611829800000|2021-01-28 10:30:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|8
1611830100000|2021-01-28 10:35:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1611830400000|2021-01-28 10:40:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1611830700000|2021-01-28 10:45:00|1977.9|1971.9|1977|1971|1978.6|1972.6|1977|1971|14
1611831000000|2021-01-28 10:50:00|1976.8|1970.8|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|3
1611831300000|2021-01-28 10:55:00|1977|1971|1977.3|1971.3|1977.8|1971.8|1977|1971|10
1611831600000|2021-01-28 11:00:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|8
1611831900000|2021-01-28 11:05:00|1976.5|1970.5|1977.3|1971.3|1977.5|1971.5|1976.5|1970.5|8
1611832500000|2021-01-28 11:15:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|3
1611832800000|2021-01-28 11:20:00|1976.8|1970.8|1975.8|1969.8|1977.3|1971.3|1975.8|1969.8|10
1611833100000|2021-01-28 11:25:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1975.8|1969.8|8
1611833400000|2021-01-28 11:30:00|1976.5|1970.5|1977|1971|1977|1971|1976.5|1970.5|9
1611833700000|2021-01-28 11:35:00|1976.8|1970.8|1976.5|1970.5|1977.3|1971.3|1975.8|1969.8|21
1611834000000|2021-01-28 11:40:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1975.8|1969.8|9
1611834300000|2021-01-28 11:45:00|1976.3|1970.3|1976.5|1970.5|1976.8|1970.8|1976.3|1970.3|6
1611834600000|2021-01-28 11:50:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|5
1611834900000|2021-01-28 11:55:00|1976.5|1970.5|1976.5|1970.5|1977.3|1971.3|1976|1970|23
1611835200000|2021-01-28 12:00:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|14
1611835500000|2021-01-28 12:05:00|1977.3|1971.3|1979.8|1973.8|1980|1974|1977.3|1971.3|28
1611835800000|2021-01-28 12:10:00|1980|1974|1979|1973|1980.3|1974.3|1978.8|1972.8|18
1611836100000|2021-01-28 12:15:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|11
1611836400000|2021-01-28 12:20:00|1979|1973|1978.3|1972.3|1979|1973|1978.3|1972.3|7
1611836700000|2021-01-28 12:25:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1978.3|1972.3|9
1611837000000|2021-01-28 12:30:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1977.5|1971.5|13
1611837300000|2021-01-28 12:35:00|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.5|1972.5|4
1611837600000|2021-01-28 12:40:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|5
1611837900000|2021-01-28 12:45:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1611838200000|2021-01-28 12:50:00|1979.3|1973.3|1979.8|1973.8|1980|1974|1978.8|1972.8|12
1611838500000|2021-01-28 12:55:00|1980|1974|1982.3|1976.3|1983.8|1977.8|1980|1974|51
1611838800000|2021-01-28 13:00:00|1982.5|1976.5|1986|1980|1987.3|1981.3|1982.5|1976.5|107
1611839100000|2021-01-28 13:05:00|1986.3|1980.3|1987|1981|1989.8|1983.8|1985.3|1979.3|82
1611839400000|2021-01-28 13:10:00|1987.3|1981.3|1988|1982|1988.3|1982.3|1987|1981|42
1611839700000|2021-01-28 13:15:00|1988.3|1982.3|1991.8|1985.8|1992|1986|1988.3|1982.3|51
1611840000000|2021-01-28 13:20:00|1992|1986|1991|1985|1992.3|1986.3|1990.8|1984.8|20
1611840300000|2021-01-28 13:25:00|1991.3|1985.3|1992|1986|1994.8|1988.8|1990.8|1984.8|35
1611840600000|2021-01-28 13:30:00|1992.3|1986.3|1994|1988|1994.3|1988.3|1992|1986|45
1611840900000|2021-01-28 13:35:00|1994.3|1988.3|1995.8|1989.8|1996.8|1990.8|1994|1988|54
1611841200000|2021-01-28 13:40:00|1996|1990|1999.3|1993.3|2000.5|1994.5|1996|1990|40
1611841500000|2021-01-28 13:45:00|1999.5|1993.5|1999.5|1993.5|2002|1996|1999.3|1993.3|41
1611841800000|2021-01-28 13:50:00|1999.8|1993.8|2000.5|1994.5|2001.3|1995.3|1998.8|1992.8|39
1611842100000|2021-01-28 13:55:00|2000.8|1994.8|2001.3|1995.3|2002|1996|1999.8|1993.8|29
1611842400000|2021-01-28 14:00:00|2001.5|1995.5|2005|1999|2006.3|2000.3|2001.5|1995.5|61
1611842700000|2021-01-28 14:05:00|2005.3|1999.3|2001.8|1995.8|2005.8|1999.8|2001.5|1995.5|33
1611843000000|2021-01-28 14:10:00|2002.3|1996.3|1998.8|1992.8|2002.3|1996.3|1998.5|1992.5|28
1611843300000|2021-01-28 14:15:00|1999|1993|2000|1994|2000.8|1994.8|1998.8|1992.8|27
1611843600000|2021-01-28 14:20:00|2000.3|1994.3|2003.5|1997.5|2003.5|1997.5|2000.3|1994.3|28
1611843900000|2021-01-28 14:25:00|2003.8|1997.8|2003.5|1997.5|2004|1998|2002|1996|29
1611844200000|2021-01-28 14:30:00|2003.3|1997.3|2005.8|1999.8|2006.3|2000.3|2002.3|1996.3|46
1611844500000|2021-01-28 14:35:00|2006|2000|2005.5|1999.5|2007.5|2001.5|2005.5|1999.5|51
1611844800000|2021-01-28 14:40:00|2005.8|1999.8|2008.8|2002.8|2009.5|2003.5|2005.8|1999.8|46
1611845100000|2021-01-28 14:45:00|2008.5|2002.5|2008|2002|2008.8|2002.8|2005.8|1999.8|64
1611845400000|2021-01-28 14:50:00|2007.8|2001.8|2005.8|1999.8|2008.3|2002.3|2005.5|1999.5|31
1611845700000|2021-01-28 14:55:00|2005.5|1999.5|2004.8|1998.8|2006.8|2000.8|2004.5|1998.5|51
1611846000000|2021-01-28 15:00:00|2004.5|1998.5|2004.8|1998.8|2005.3|1999.3|2004.5|1998.5|24
1611846300000|2021-01-28 15:05:00|2005|1999|2005|1999|2006.8|2000.8|2004.8|1998.8|15
1611846600000|2021-01-28 15:10:00|2004.8|1998.8|2005.3|1999.3|2007.8|2001.8|2004.8|1998.8|39
1611846900000|2021-01-28 15:15:00|2005.5|1999.5|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|15
1611847200000|2021-01-28 15:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.5|2000.5|15
1611847500000|2021-01-28 15:25:00|2007|2001|2006.5|2000.5|2007.8|2001.8|2006.5|2000.5|14
1611847800000|2021-01-28 15:30:00|2006.3|2000.3|2007.5|2001.5|2008.8|2002.8|2006.3|2000.3|31
1611848100000|2021-01-28 15:35:00|2007.8|2001.8|2006.3|2000.3|2007.8|2001.8|2006|2000|24
1611848400000|2021-01-28 15:40:00|2006|2000|2003.3|1997.3|2006.3|2000.3|2002.8|1996.8|27
1611848700000|2021-01-28 15:45:00|2003|1997|2003|1997|2003.3|1997.3|2002|1996|31
1611849000000|2021-01-28 15:50:00|2002.8|1996.8|2004|1998|2005.5|1999.5|2002.8|1996.8|21
1611849300000|2021-01-28 15:55:00|2004.3|1998.3|2003.5|1997.5|2006.3|2000.3|2003.5|1997.5|22
1611849600000|2021-01-28 16:00:00|2003.8|1997.8|2002.8|1996.8|2003.8|1997.8|2002.5|1996.5|14
1611849900000|2021-01-28 16:05:00|2002.5|1996.5|2001|1995|2002.5|1996.5|2000.5|1994.5|12
1611850200000|2021-01-28 16:10:00|2000.8|1994.8|1997.5|1991.5|2000.8|1994.8|1997.5|1991.5|21
1611850500000|2021-01-28 16:15:00|1997.8|1991.8|1997|1991|1998.5|1992.5|1996.3|1990.3|27
1611850800000|2021-01-28 16:20:00|1996.8|1990.8|1995|1989|1996.8|1990.8|1994.8|1988.8|20
1611851100000|2021-01-28 16:25:00|1995.5|1989.5|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|29
1611851400000|2021-01-28 16:30:00|1993.3|1987.3|1983.5|1977.5|1993.3|1987.3|1983.5|1977.5|153
1611851700000|2021-01-28 16:35:00|1983.8|1977.8|1989|1983|1989.5|1983.5|1983.8|1977.8|65
1611852000000|2021-01-28 16:40:00|1988.8|1982.8|1986.5|1980.5|1988.8|1982.8|1985.8|1979.8|21
1611852300000|2021-01-28 16:45:00|1986.8|1980.8|1984.5|1978.5|1986.8|1980.8|1984.5|1978.5|11
1611852600000|2021-01-28 16:50:00|1985|1979|1986.3|1980.3|1986.3|1980.3|1984.8|1978.8|9
1611852900000|2021-01-28 16:55:00|1986.5|1980.5|1986.3|1980.3|1986.5|1980.5|1985.5|1979.5|11
1611853200000|2021-01-28 17:00:00|1986.5|1980.5|1988|1982|1988.3|1982.3|1986.5|1980.5|9
1611853500000|2021-01-28 17:05:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|12
1611853800000|2021-01-28 17:10:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1987|1981|2
1611854100000|2021-01-28 17:15:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1986.5|1980.5|10
1611854400000|2021-01-28 17:20:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611854700000|2021-01-28 17:25:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|2
1611855000000|2021-01-28 17:30:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1611855300000|2021-01-28 17:35:00|1987.5|1981.5|1986.3|1980.3|1987.5|1981.5|1985.8|1979.8|11
1611855600000|2021-01-28 17:40:00|1985.8|1979.8|1985.8|1979.8|1986.5|1980.5|1985.5|1979.5|10
1611855900000|2021-01-28 17:45:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.5|1978.5|9
1611856200000|2021-01-28 17:50:00|1984.8|1978.8|1985|1979|1985|1979|1984.8|1978.8|2
1611882000000|2021-01-29 01:00:00|1987.4|1981.4|1986.6|1980.6|1987.4|1981.4|1986.6|1980.6|5
1611882300000|2021-01-29 01:05:00|1986.8|1980.8|1987.4|1981.4|1987.4|1981.4|1984.9|1978.9|39
1611882600000|2021-01-29 01:10:00|1986.6|1980.6|1988.8|1982.8|1988.8|1982.8|1986.5|1980.5|39
1611882900000|2021-01-29 01:15:00|1988.5|1982.5|1989.6|1983.6|1990.6|1984.6|1988.5|1982.5|17
1611883200000|2021-01-29 01:20:00|1989.8|1983.8|1990.5|1984.5|1991.1|1985.1|1989.8|1983.8|8
1611883500000|2021-01-29 01:25:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1989.9|1983.9|5
1611884100000|2021-01-29 01:35:00|1990.4|1984.4|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|21
1611884400000|2021-01-29 01:40:00|1989.5|1983.5|1990|1984|1990.1|1984.1|1989|1983|12
1611884700000|2021-01-29 01:45:00|1990.1|1984.1|1989.3|1983.3|1990.1|1984.1|1989|1983|24
1611885000000|2021-01-29 01:50:00|1989.1|1983.1|1988.1|1982.1|1989.5|1983.5|1988.1|1982.1|22
1611885300000|2021-01-29 01:55:00|1988.4|1982.4|1988.6|1982.6|1989.5|1983.5|1988|1982|21
1611885600000|2021-01-29 02:00:00|1988.5|1982.5|1987.8|1981.8|1989.3|1983.3|1987.8|1981.8|22
1611885900000|2021-01-29 02:05:00|1987.9|1981.9|1987.8|1981.8|1988.4|1982.4|1987.8|1981.8|13
1611886200000|2021-01-29 02:10:00|1987.9|1981.9|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|15
1611886500000|2021-01-29 02:15:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|2
1611886800000|2021-01-29 02:20:00|1990.4|1984.4|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|9
1611887400000|2021-01-29 02:30:00|1989.8|1983.8|1990.1|1984.1|1990.1|1984.1|1989|1983|9
1611887700000|2021-01-29 02:35:00|1990.3|1984.3|1988.9|1982.9|1990.5|1984.5|1988.9|1982.9|17
1611888000000|2021-01-29 02:40:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|10
1611888300000|2021-01-29 02:45:00|1990|1984|1990|1984|1990.8|1984.8|1989.5|1983.5|11
1611888600000|2021-01-29 02:50:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1611888900000|2021-01-29 02:55:00|1990.8|1984.8|1990.9|1984.9|1991.3|1985.3|1990.3|1984.3|7
1611889200000|2021-01-29 03:00:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|4
1611889500000|2021-01-29 03:05:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1989.8|1983.8|8
1611889800000|2021-01-29 03:10:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|8
1611890100000|2021-01-29 03:15:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1611890400000|2021-01-29 03:20:00|1990.3|1984.3|1989.5|1983.5|1990.8|1984.8|1989.5|1983.5|9
1611890700000|2021-01-29 03:25:00|1989.6|1983.6|1989.8|1983.8|1989.8|1983.8|1989.1|1983.1|14
1611891000000|2021-01-29 03:30:00|1989.5|1983.5|1989|1983|1989.5|1983.5|1989|1983|3
1611891300000|2021-01-29 03:35:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|2
1611891600000|2021-01-29 03:40:00|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1
1611892500000|2021-01-29 03:55:00|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|2
1611892800000|2021-01-29 04:00:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1611893100000|2021-01-29 04:05:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611893700000|2021-01-29 04:15:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1611894000000|2021-01-29 04:20:00|1987.1|1981.1|1985.9|1979.9|1987.1|1981.1|1985.9|1979.9|5
1611894300000|2021-01-29 04:25:00|1985.8|1979.8|1984.6|1978.6|1985.8|1979.8|1984.6|1978.6|13
1611894600000|2021-01-29 04:30:00|1984.5|1978.5|1985.5|1979.5|1985.6|1979.6|1984.3|1978.3|10
1611894900000|2021-01-29 04:35:00|1985.9|1979.9|1984.1|1978.1|1986|1980|1983.9|1977.9|13
1611895200000|2021-01-29 04:40:00|1984.4|1978.4|1982.5|1976.5|1984.4|1978.4|1982.5|1976.5|9
1611895500000|2021-01-29 04:45:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.5|1976.5|2
1611895800000|2021-01-29 04:50:00|1982.6|1976.6|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|5
1611896400000|2021-01-29 05:00:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1611896700000|2021-01-29 05:05:00|1982.8|1976.8|1981.8|1975.8|1982.9|1976.9|1981.6|1975.6|6
1611897000000|2021-01-29 05:10:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1982|1976|3
1611897300000|2021-01-29 05:15:00|1982.4|1976.4|1982.6|1976.6|1982.8|1976.8|1982|1976|14
1611897600000|2021-01-29 05:20:00|1982.8|1976.8|1982.8|1976.8|1982.9|1976.9|1982.8|1976.8|3
1611897900000|2021-01-29 05:25:00|1982.6|1976.6|1982|1976|1982.6|1976.6|1981.8|1975.8|7
1611898200000|2021-01-29 05:30:00|1981.9|1975.9|1982.9|1976.9|1982.9|1976.9|1980.4|1974.4|43
1611898500000|2021-01-29 05:35:00|1983.4|1977.4|1986.8|1980.8|1989.4|1983.4|1983.4|1977.4|48
1611898800000|2021-01-29 05:40:00|1986.6|1980.6|1985.8|1979.8|1986.6|1980.6|1984.6|1978.6|19
1611899100000|2021-01-29 05:45:00|1986|1980|1985.8|1979.8|1986.3|1980.3|1984.9|1978.9|6
1611899400000|2021-01-29 05:50:00|1985.6|1979.6|1984.1|1978.1|1985.6|1979.6|1984.1|1978.1|6
1611899700000|2021-01-29 05:55:00|1984.3|1978.3|1984.9|1978.9|1985.3|1979.3|1984.3|1978.3|7
1611900000000|2021-01-29 06:00:00|1984.5|1978.5|1981.5|1975.5|1984.5|1978.5|1981.1|1975.1|31
1611900300000|2021-01-29 06:05:00|1981.8|1975.8|1982.3|1976.3|1982.5|1976.5|1981.8|1975.8|13
1611900600000|2021-01-29 06:10:00|1982.9|1976.9|1981.9|1975.9|1983.3|1977.3|1981.5|1975.5|24
1611900900000|2021-01-29 06:15:00|1981.8|1975.8|1981.8|1975.8|1983.9|1977.9|1981.6|1975.6|22
1611901200000|2021-01-29 06:20:00|1981.9|1975.9|1980.6|1974.6|1981.9|1975.9|1980.6|1974.6|3
1611901500000|2021-01-29 06:25:00|1980.8|1974.8|1982|1976|1982.9|1976.9|1980.8|1974.8|17
1611901800000|2021-01-29 06:30:00|1981.8|1975.8|1985|1979|1985.5|1979.5|1981.8|1975.8|22
1611902100000|2021-01-29 06:35:00|1985.3|1979.3|1991|1985|1991.5|1985.5|1985.3|1979.3|51
1611902400000|2021-01-29 06:40:00|1990.8|1984.8|1992.3|1986.3|1992.3|1986.3|1990.3|1984.3|37
1611902700000|2021-01-29 06:45:00|1992|1986|1993.3|1987.3|1994.5|1988.5|1991.4|1985.4|37
1611903000000|2021-01-29 06:50:00|1993.5|1987.5|1997.8|1991.8|1998|1992|1992.8|1986.8|34
1611903300000|2021-01-29 06:55:00|1998.5|1992.5|1998.8|1992.8|1999.4|1993.4|1997.3|1991.3|41
1611903600000|2021-01-29 07:00:00|1998.5|1992.5|1995.4|1989.4|1998.5|1992.5|1994.4|1988.4|33
1611903900000|2021-01-29 07:05:00|1995.3|1989.3|1990.8|1984.8|1995.4|1989.4|1990.3|1984.3|27
1611904200000|2021-01-29 07:10:00|1990.5|1984.5|1988.3|1982.3|1990.5|1984.5|1987.8|1981.8|23
1611904500000|2021-01-29 07:15:00|1988.5|1982.5|1987|1981|1990.9|1984.9|1987|1981|30
1611904800000|2021-01-29 07:20:00|1987.3|1981.3|1987.6|1981.6|1987.9|1981.9|1987.3|1981.3|5
1611905100000|2021-01-29 07:25:00|1988.9|1982.9|1988.8|1982.8|1989.4|1983.4|1988.5|1982.5|10
1611905400000|2021-01-29 07:30:00|1989|1983|1984.9|1978.9|1989|1983|1984.6|1978.6|24
1611905700000|2021-01-29 07:35:00|1984.8|1978.8|1984.8|1978.8|1986|1980|1984.4|1978.4|36
1611906000000|2021-01-29 07:40:00|1985|1979|1983|1977|1985.4|1979.4|1982.9|1976.9|24
1611906300000|2021-01-29 07:45:00|1982.9|1976.9|1982.5|1976.5|1983.6|1977.6|1982.4|1976.4|17
1611906600000|2021-01-29 07:50:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1981.1|1975.1|16
1611906900000|2021-01-29 07:55:00|1983.3|1977.3|1985|1979|1985.8|1979.8|1983.3|1977.3|23
1611907200000|2021-01-29 08:00:00|1985.3|1979.3|1984.8|1978.8|1986|1980|1983.8|1977.8|41
1611907500000|2021-01-29 08:05:00|1984.5|1978.5|1980.8|1974.8|1984.8|1978.8|1980.8|1974.8|24
1611907800000|2021-01-29 08:10:00|1980.5|1974.5|1982|1976|1983|1977|1980.5|1974.5|35
1611908100000|2021-01-29 08:15:00|1981.8|1975.8|1985|1979|1985|1979|1980.8|1974.8|27
1611908400000|2021-01-29 08:20:00|1984.8|1978.8|1986.5|1980.5|1989|1983|1984.3|1978.3|54
1611908700000|2021-01-29 08:25:00|1986.3|1980.3|1985|1979|1987|1981|1984.8|1978.8|37
1611909000000|2021-01-29 08:30:00|1985.3|1979.3|1984|1978|1985.5|1979.5|1983.3|1977.3|26
1611909300000|2021-01-29 08:35:00|1983.8|1977.8|1983.8|1977.8|1985.8|1979.8|1983.8|1977.8|18
1611909600000|2021-01-29 08:40:00|1984|1978|1988|1982|1988|1982|1983.8|1977.8|21
1611909900000|2021-01-29 08:45:00|1987.8|1981.8|1986.3|1980.3|1990|1984|1986.3|1980.3|32
1611910200000|2021-01-29 08:50:00|1986.5|1980.5|1985.5|1979.5|1987|1981|1985.3|1979.3|11
1611910500000|2021-01-29 08:55:00|1985.8|1979.8|1988.5|1982.5|1988.5|1982.5|1985.8|1979.8|19
1611910800000|2021-01-29 09:00:00|1988.3|1982.3|1989|1983|1989.5|1983.5|1986.8|1980.8|35
1611911100000|2021-01-29 09:05:00|1988.5|1982.5|1991|1985|1992|1986|1987.8|1981.8|49
1611911400000|2021-01-29 09:10:00|1990.8|1984.8|1989|1983|1991.5|1985.5|1988.8|1982.8|28
1611911700000|2021-01-29 09:15:00|1988.8|1982.8|1987.3|1981.3|1988.8|1982.8|1986.5|1980.5|14
1611912000000|2021-01-29 09:20:00|1987|1981|1988.3|1982.3|1988.3|1982.3|1986.3|1980.3|25
1611912300000|2021-01-29 09:25:00|1988.5|1982.5|1987.5|1981.5|1989.3|1983.3|1986.5|1980.5|33
1611912600000|2021-01-29 09:30:00|1987.3|1981.3|1988|1982|1988.8|1982.8|1986.3|1980.3|19
1611912900000|2021-01-29 09:35:00|1988.3|1982.3|1986|1980|1990|1984|1986|1980|37
1611913200000|2021-01-29 09:40:00|1985.8|1979.8|1988|1982|1988.5|1982.5|1985.5|1979.5|34
1611913500000|2021-01-29 09:45:00|1988.3|1982.3|1989.3|1983.3|1990|1984|1988|1982|24
1611913800000|2021-01-29 09:50:00|1989.5|1983.5|1989.3|1983.3|1990|1984|1989|1983|11
1611914100000|2021-01-29 09:55:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|12
1611914400000|2021-01-29 10:00:00|1989|1983|1988.3|1982.3|1989.8|1983.8|1988.3|1982.3|17
1611914700000|2021-01-29 10:05:00|1988.8|1982.8|1987.8|1981.8|1989|1983|1987.8|1981.8|11
1611915000000|2021-01-29 10:10:00|1988|1982|1987.3|1981.3|1988|1982|1986.8|1980.8|17
1611915300000|2021-01-29 10:15:00|1988|1982|1987.3|1981.3|1988|1982|1987.3|1981.3|6
1611915600000|2021-01-29 10:20:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|5
1611915900000|2021-01-29 10:25:00|1986.8|1980.8|1989|1983|1989.8|1983.8|1986.3|1980.3|31
1611916200000|2021-01-29 10:30:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988|1982|19
1611916500000|2021-01-29 10:35:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1988|1982|18
1611916800000|2021-01-29 10:40:00|1988.8|1982.8|1988.3|1982.3|1989.5|1983.5|1988|1982|12
1611917100000|2021-01-29 10:45:00|1988|1982|1988.3|1982.3|1989.3|1983.3|1988|1982|11
1611917400000|2021-01-29 10:50:00|1988.5|1982.5|1989.5|1983.5|1989.5|1983.5|1988|1982|11
1611917700000|2021-01-29 10:55:00|1989.8|1983.8|1989|1983|1990|1984|1988.8|1982.8|12
1611918000000|2021-01-29 11:00:00|1989.3|1983.3|1991.1|1985.1|1991.6|1985.6|1988.9|1982.9|27
1611918300000|2021-01-29 11:05:00|1991.4|1985.4|1991.4|1985.4|1992.6|1986.6|1990.6|1984.6|21
1611918600000|2021-01-29 11:10:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1990.1|1984.1|22
1611918900000|2021-01-29 11:15:00|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1990.4|1984.4|15
1611919200000|2021-01-29 11:20:00|1990.1|1984.1|1989.1|1983.1|1990.1|1984.1|1988.6|1982.6|15
1611919500000|2021-01-29 11:25:00|1988.9|1982.9|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|21
1611919800000|2021-01-29 11:30:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.4|1984.4|15
1611920100000|2021-01-29 11:35:00|1992.4|1986.4|1992.6|1986.6|1993.6|1987.6|1992.4|1986.4|15
1611920400000|2021-01-29 11:40:00|1992.9|1986.9|1994.6|1988.6|1994.6|1988.6|1992.9|1986.9|21
1611920700000|2021-01-29 11:45:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.1|1987.1|21
1611921000000|2021-01-29 11:50:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.1|1987.1|20
1611921300000|2021-01-29 11:55:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|3
1611921600000|2021-01-29 12:00:00|1994.1|1988.1|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|17
1611921900000|2021-01-29 12:05:00|1995.4|1989.4|1996.4|1990.4|1997.1|1991.1|1995.1|1989.1|18
1611922200000|2021-01-29 12:10:00|1996.1|1990.1|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|35
1611922500000|2021-01-29 12:15:00|1996.4|1990.4|1996.9|1990.9|1997.1|1991.1|1996.4|1990.4|10
1611922800000|2021-01-29 12:20:00|1997.1|1991.1|1995.1|1989.1|1998.1|1992.1|1995.1|1989.1|36
1611923100000|2021-01-29 12:25:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|18
1611923400000|2021-01-29 12:30:00|1995.1|1989.1|1993.4|1987.4|1995.1|1989.1|1992.9|1986.9|39
1611923700000|2021-01-29 12:35:00|1993.1|1987.1|1994.1|1988.1|1994.6|1988.6|1993.1|1987.1|14
1611924000000|2021-01-29 12:40:00|1993.6|1987.6|1992.1|1986.1|1993.6|1987.6|1990.6|1984.6|21
1611924300000|2021-01-29 12:45:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1989.9|1983.9|29
1611924600000|2021-01-29 12:50:00|1992.4|1986.4|1994.1|1988.1|1994.1|1988.1|1991.9|1985.9|17
1611924900000|2021-01-29 12:55:00|1994.4|1988.4|1988.1|1982.1|1994.6|1988.6|1986.9|1980.9|84
1611925200000|2021-01-29 13:00:00|1988.4|1982.4|1990.6|1984.6|1991.1|1985.1|1986.1|1980.1|192
1611925500000|2021-01-29 13:05:00|1990.4|1984.4|1993.6|1987.6|1994.6|1988.6|1989.6|1983.6|89
1611925800000|2021-01-29 13:10:00|1993.4|1987.4|1994.6|1988.6|1995.1|1989.1|1992.9|1986.9|65
1611926100000|2021-01-29 13:15:00|1994.4|1988.4|1996.4|1990.4|1997.9|1991.9|1994.1|1988.1|93
1611926400000|2021-01-29 13:20:00|1996.1|1990.1|2001.1|1995.1|2001.4|1995.4|1994.1|1988.1|124
1611926700000|2021-01-29 13:25:00|2001.4|1995.4|1998.9|1992.9|2002.9|1996.9|1997.6|1991.6|120
1611927000000|2021-01-29 13:30:00|1999.1|1993.1|1999.4|1993.4|2000.4|1994.4|1998.6|1992.6|42
1611927300000|2021-01-29 13:35:00|1999.1|1993.1|2002.4|1996.4|2002.4|1996.4|1999.1|1993.1|59
1611927600000|2021-01-29 13:40:00|2002.1|1996.1|2001.9|1995.9|2002.9|1996.9|2000.6|1994.6|101
1611927900000|2021-01-29 13:45:00|2002.1|1996.1|2001.9|1995.9|2002.9|1996.9|2001.4|1995.4|53
1611928200000|2021-01-29 13:50:00|2002.1|1996.1|2002.6|1996.6|2002.6|1996.6|2001.4|1995.4|33
1611928500000|2021-01-29 13:55:00|2002.4|1996.4|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|35
1611928800000|2021-01-29 14:00:00|2002.6|1996.6|2007.9|2001.9|2010.6|2004.6|2002.4|1996.4|85
1611929100000|2021-01-29 14:05:00|2007.4|2001.4|2007.1|2001.1|2009.4|2003.4|2006.1|2000.1|70
1611929400000|2021-01-29 14:10:00|2006.6|2000.6|2005.6|1999.6|2008.6|2002.6|2005.6|1999.6|63
1611929700000|2021-01-29 14:15:00|2005.9|1999.9|2004.9|1998.9|2007.1|2001.1|2002.9|1996.9|73
1611930000000|2021-01-29 14:20:00|2005.1|1999.1|2007.6|2001.6|2008.6|2002.6|2005.1|1999.1|39
1611930300000|2021-01-29 14:25:00|2007.9|2001.9|2005.4|1999.4|2008.9|2002.9|2004.4|1998.4|40
1611930600000|2021-01-29 14:30:00|2005.6|1999.6|2005.6|1999.6|2006.6|2000.6|2004.1|1998.1|45
1611930900000|2021-01-29 14:35:00|2005.4|1999.4|2004.1|1998.1|2005.4|1999.4|2003.4|1997.4|49
1611931200000|2021-01-29 14:40:00|2004.4|1998.4|2003.4|1997.4|2006.4|2000.4|2003.4|1997.4|46
1611931500000|2021-01-29 14:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2002.9|1996.9|55
1611931800000|2021-01-29 14:50:00|2005.6|1999.6|2005.6|1999.6|2006.9|2000.9|2005.6|1999.6|23
1611932100000|2021-01-29 14:55:00|2005.9|1999.9|2007.6|2001.6|2008.9|2002.9|2005.1|1999.1|75
1611932400000|2021-01-29 15:00:00|2007.1|2001.1|2007.6|2001.6|2008.9|2002.9|2005.6|1999.6|71
1611932700000|2021-01-29 15:05:00|2007.4|2001.4|2008.9|2002.9|2009.1|2003.1|2006.9|2000.9|50
1611933000000|2021-01-29 15:10:00|2009.1|2003.1|2006.9|2000.9|2009.6|2003.6|2005.4|1999.4|57
1611933300000|2021-01-29 15:15:00|2007.1|2001.1|2001.9|1995.9|2007.6|2001.6|2001.6|1995.6|69
1611933600000|2021-01-29 15:20:00|2002.4|1996.4|2003.6|1997.6|2004.1|1998.1|2002.4|1996.4|45
1611933900000|2021-01-29 15:25:00|2003.9|1997.9|2002.4|1996.4|2004.4|1998.4|2001.6|1995.6|44
1611934200000|2021-01-29 15:30:00|2002.6|1996.6|2002.6|1996.6|2004.4|1998.4|2001.4|1995.4|40
1611934500000|2021-01-29 15:35:00|2002.9|1996.9|2001.1|1995.1|2003.1|1997.1|2000.6|1994.6|30
1611934800000|2021-01-29 15:40:00|2001.4|1995.4|2000.6|1994.6|2002.1|1996.1|2000.4|1994.4|24
1611935100000|2021-01-29 15:45:00|2000.4|1994.4|2002.1|1996.1|2002.4|1996.4|2000.1|1994.1|34
1611935400000|2021-01-29 15:50:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|2001.4|1995.4|19
1611935700000|2021-01-29 15:55:00|2001.9|1995.9|1999.4|1993.4|2001.9|1995.9|1998.9|1992.9|41
1611936000000|2021-01-29 16:00:00|1999.1|1993.1|1995.4|1989.4|1999.9|1993.9|1994.4|1988.4|52
1611936300000|2021-01-29 16:05:00|1995.1|1989.1|1990.5|1984.5|1995.5|1989.5|1990.5|1984.5|42
1611936600000|2021-01-29 16:10:00|1990.3|1984.3|1988.3|1982.3|1991.5|1985.5|1987|1981|85
1611936900000|2021-01-29 16:15:00|1987.8|1981.8|1989.8|1983.8|1990|1984|1987.5|1981.5|38
1611937200000|2021-01-29 16:20:00|1989.5|1983.5|1983|1977|1989.8|1983.8|1982.3|1976.3|79
1611937500000|2021-01-29 16:25:00|1983.3|1977.3|1983.8|1977.8|1986.8|1980.8|1982|1976|68
1611937800000|2021-01-29 16:30:00|1984|1978|1979|1973|1984|1978|1978.5|1972.5|120
1611938100000|2021-01-29 16:35:00|1978.8|1972.8|1981.5|1975.5|1981.8|1975.8|1978.8|1972.8|65
1611938400000|2021-01-29 16:40:00|1981.3|1975.3|1982|1976|1982.5|1976.5|1980.8|1974.8|20
1611938700000|2021-01-29 16:45:00|1981.8|1975.8|1980.3|1974.3|1981.8|1975.8|1980|1974|11
1611939000000|2021-01-29 16:50:00|1980.5|1974.5|1982.3|1976.3|1982.5|1976.5|1979.8|1973.8|25
1611939300000|2021-01-29 16:55:00|1981.8|1975.8|1981|1975|1982.5|1976.5|1981|1975|21
1611939600000|2021-01-29 17:00:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1980.5|1974.5|23
1611939900000|2021-01-29 17:05:00|1982.3|1976.3|1980.5|1974.5|1982.3|1976.3|1980.5|1974.5|8
1611940200000|2021-01-29 17:10:00|1980.8|1974.8|1980.8|1974.8|1981|1975|1980.5|1974.5|9
1611940500000|2021-01-29 17:15:00|1980.5|1974.5|1979.5|1973.5|1980.8|1974.8|1979.5|1973.5|16
1611940800000|2021-01-29 17:20:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979|1973|10
1611941100000|2021-01-29 17:25:00|1980.3|1974.3|1979.5|1973.5|1981.3|1975.3|1979.3|1973.3|15
1611941400000|2021-01-29 17:30:00|1979|1973|1980.3|1974.3|1980.8|1974.8|1979|1973|15
1611941700000|2021-01-29 17:35:00|1980|1974|1980|1974|1980|1974|1979.5|1973.5|4
1611942000000|2021-01-29 17:40:00|1980.5|1974.5|1980|1974|1980.5|1974.5|1980|1974|3
1611942300000|2021-01-29 17:45:00|1980.3|1974.3|1980.3|1974.3|1980.5|1974.5|1980|1974|6
1611942600000|2021-01-29 17:50:00|1980.8|1974.8|1980.5|1974.5|1981.3|1975.3|1980.5|1974.5|5
1611942900000|2021-01-29 17:55:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|7
1612141200000|2021-02-01 01:00:00|1982.3|1970.3|1987|1981|1987|1981|1981.8|1970.3|28
1612141500000|2021-02-01 01:05:00|1987.3|1981.3|1986|1980|1987.5|1981.5|1986|1980|39
1612141800000|2021-02-01 01:10:00|1985.8|1979.8|1987.9|1981.9|1988.1|1982.1|1985|1979|36
1612142100000|2021-02-01 01:15:00|1987.8|1981.8|1988|1982|1989.3|1983.3|1987.8|1981.8|21
1612142400000|2021-02-01 01:20:00|1988.3|1982.3|1990|1984|1990.6|1984.6|1988|1982|35
1612142700000|2021-02-01 01:25:00|1990.1|1984.1|1991.6|1985.6|1992|1986|1989.6|1983.6|37
1612143000000|2021-02-01 01:30:00|1991.8|1985.8|1992.5|1986.5|1992.5|1986.5|1991.6|1985.6|16
1612143300000|2021-02-01 01:35:00|1992.1|1986.1|1993.5|1987.5|1993.5|1987.5|1991.5|1985.5|46
1612143600000|2021-02-01 01:40:00|1993.3|1987.3|1992.8|1986.8|1993.5|1987.5|1991.8|1985.8|20
1612143900000|2021-02-01 01:45:00|1993|1987|1993.6|1987.6|1994.6|1988.6|1992|1986|28
1612144200000|2021-02-01 01:50:00|1994.5|1988.5|1992.3|1986.3|1994.5|1988.5|1992|1986|22
1612144500000|2021-02-01 01:55:00|1992|1986|1991.8|1985.8|1992.3|1986.3|1991.5|1985.5|8
1612144800000|2021-02-01 02:00:00|1992|1986|1993|1987|1993.3|1987.3|1991.8|1985.8|20
1612145100000|2021-02-01 02:05:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1991.8|1985.8|14
1612145400000|2021-02-01 02:10:00|1992.8|1986.8|1994.5|1988.5|1994.8|1988.8|1992.5|1986.5|28
1612145700000|2021-02-01 02:15:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|4
1612146000000|2021-02-01 02:20:00|1994|1988|1994|1988|1994.5|1988.5|1993.5|1987.5|5
1612146300000|2021-02-01 02:25:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1993|1987|2
1612146600000|2021-02-01 02:30:00|1993.3|1987.3|1992|1986|1994|1988|1991.5|1985.5|17
1612146900000|2021-02-01 02:35:00|1991.5|1985.5|1991.5|1985.5|1992|1986|1990.5|1984.5|16
1612147200000|2021-02-01 02:40:00|1992|1986|1991.5|1985.5|1992|1986|1990.6|1984.6|14
1612147500000|2021-02-01 02:45:00|1991.4|1985.4|1989.3|1983.3|1991.5|1985.5|1989|1983|18
1612147800000|2021-02-01 02:50:00|1989.5|1983.5|1989|1983|1990.5|1984.5|1989|1983|28
1612148100000|2021-02-01 02:55:00|1989.3|1983.3|1990.3|1984.3|1990.3|1984.3|1988.5|1982.5|25
1612148400000|2021-02-01 03:00:00|1989.8|1983.8|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|16
1612148700000|2021-02-01 03:05:00|1990.5|1984.5|1992|1986|1992.1|1986.1|1990.4|1984.4|27
1612149000000|2021-02-01 03:10:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1990.8|1984.8|25
1612149300000|2021-02-01 03:15:00|1992.3|1986.3|1993.8|1987.8|1993.8|1987.8|1992|1986|18
1612149600000|2021-02-01 03:20:00|1993|1987|1994.6|1988.6|1994.6|1988.6|1993|1987|26
1612149900000|2021-02-01 03:25:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|9
1612150200000|2021-02-01 03:30:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.1|1988.1|5
1612150500000|2021-02-01 03:35:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|10
1612150800000|2021-02-01 03:40:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|7
1612151100000|2021-02-01 03:45:00|1994.3|1988.3|1993.9|1987.9|1994.3|1988.3|1993.9|1987.9|4
1612151700000|2021-02-01 03:55:00|1993.8|1987.8|1993.9|1987.9|1993.9|1987.9|1993.8|1987.8|2
1612152000000|2021-02-01 04:00:00|1994|1988|1993.9|1987.9|1994|1988|1993.9|1987.9|2
1612152600000|2021-02-01 04:10:00|1994.1|1988.1|1994.5|1988.5|1994.5|1988.5|1994.1|1988.1|3
1612153800000|2021-02-01 04:30:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1612154400000|2021-02-01 04:40:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994|1988|4
1612154700000|2021-02-01 04:45:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1612155000000|2021-02-01 04:50:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|2
1612157100000|2021-02-01 05:25:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1612157400000|2021-02-01 05:30:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|7
1612157700000|2021-02-01 05:35:00|1995.4|1989.4|1995.9|1989.9|1996.3|1990.3|1995.4|1989.4|10
1612158000000|2021-02-01 05:40:00|1996|1990|1994.5|1988.5|1996.3|1990.3|1994.3|1988.3|16
1612158300000|2021-02-01 05:45:00|1994.8|1988.8|1994.5|1988.5|1994.9|1988.9|1994.3|1988.3|5
1612158600000|2021-02-01 05:50:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|11
1612158900000|2021-02-01 05:55:00|1995.4|1989.4|1994.8|1988.8|1995.4|1989.4|1994.8|1988.8|3
1612159200000|2021-02-01 06:00:00|1995|1989|1996.1|1990.1|1996.5|1990.5|1994.8|1988.8|25
1612159500000|2021-02-01 06:05:00|1996.6|1990.6|1998.6|1992.6|1999|1993|1996.3|1990.3|29
1612159800000|2021-02-01 06:10:00|1998.4|1992.4|1998.9|1992.9|1998.9|1992.9|1998|1992|11
1612160100000|2021-02-01 06:15:00|1998.8|1992.8|1998.6|1992.6|1998.9|1992.9|1998.3|1992.3|12
1612160400000|2021-02-01 06:20:00|1998.4|1992.4|1997.5|1991.5|1998.4|1992.4|1997.5|1991.5|5
1612160700000|2021-02-01 06:25:00|1997.3|1991.3|1997|1991|1997.3|1991.3|1997|1991|5
1612161000000|2021-02-01 06:30:00|1997.3|1991.3|1997.9|1991.9|1998.1|1992.1|1997.3|1991.3|5
1612161300000|2021-02-01 06:35:00|1997.8|1991.8|1997.9|1991.9|1998.1|1992.1|1997.8|1991.8|4
1612161600000|2021-02-01 06:40:00|1998.1|1992.1|1997|1991|1998.3|1992.3|1996.3|1990.3|12
1612161900000|2021-02-01 06:45:00|1996.8|1990.8|1996.3|1990.3|1997|1991|1996|1990|25
1612162200000|2021-02-01 06:50:00|1996.5|1990.5|1998.5|1992.5|1998.5|1992.5|1996.5|1990.5|33
1612162500000|2021-02-01 06:55:00|1998.3|1992.3|1995|1989|1998.6|1992.6|1994.9|1988.9|48
1612162800000|2021-02-01 07:00:00|1994.8|1988.8|1992.5|1986.5|1995.4|1989.4|1992.5|1986.5|22
1612163100000|2021-02-01 07:05:00|1992|1986|1990.1|1984.1|1992|1986|1990|1984|16
1612163400000|2021-02-01 07:10:00|1990.3|1984.3|1991.6|1985.6|1992.3|1986.3|1990.3|1984.3|17
1612163700000|2021-02-01 07:15:00|1991.8|1985.8|1991.8|1985.8|1992.3|1986.3|1991.4|1985.4|9
1612164000000|2021-02-01 07:20:00|1991.5|1985.5|1990.3|1984.3|1991.5|1985.5|1990|1984|8
1612164300000|2021-02-01 07:25:00|1991.5|1985.5|1989.8|1983.8|1991.8|1985.8|1989.3|1983.3|29
1612164600000|2021-02-01 07:30:00|1990|1984|1992.8|1986.8|1993.3|1987.3|1989.5|1983.5|50
1612164900000|2021-02-01 07:35:00|1993|1987|1993|1987|1993.5|1987.5|1991.4|1985.4|28
1612165200000|2021-02-01 07:40:00|1992.9|1986.9|1989.8|1983.8|1992.9|1986.9|1989.6|1983.6|23
1612165500000|2021-02-01 07:45:00|1989.5|1983.5|1989.6|1983.6|1991.9|1985.9|1989.5|1983.5|33
1612165800000|2021-02-01 07:50:00|1989.5|1983.5|1989.1|1983.1|1989.6|1983.6|1988.5|1982.5|19
1612166100000|2021-02-01 07:55:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1988|1982|28
1612166400000|2021-02-01 08:00:00|1989|1983|1987|1981|1990.3|1984.3|1987|1981|57
1612166700000|2021-02-01 08:05:00|1987.8|1981.8|1989.3|1983.3|1989.5|1983.5|1987.8|1981.8|16
1612167000000|2021-02-01 08:10:00|1989|1983|1989.5|1983.5|1990.3|1984.3|1989|1983|21
1612167300000|2021-02-01 08:15:00|1989.3|1983.3|1989|1983|1990|1984|1988.8|1982.8|16
1612167600000|2021-02-01 08:20:00|1988.8|1982.8|1986.8|1980.8|1989|1983|1986.8|1980.8|15
1612167900000|2021-02-01 08:25:00|1987|1981|1984.3|1978.3|1987|1981|1984|1978|22
1612168200000|2021-02-01 08:30:00|1984.5|1978.5|1985.5|1979.5|1986|1980|1984.5|1978.5|26
1612168500000|2021-02-01 08:35:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.5|1978.5|12
1612168800000|2021-02-01 08:40:00|1984.8|1978.8|1986.5|1980.5|1986.8|1980.8|1984.8|1978.8|28
1612169100000|2021-02-01 08:45:00|1986.3|1980.3|1985|1979|1986.5|1980.5|1984.5|1978.5|25
1612169400000|2021-02-01 08:50:00|1984.8|1978.8|1983.8|1977.8|1985|1979|1982.8|1976.8|16
1612169700000|2021-02-01 08:55:00|1983.5|1977.5|1980.5|1974.5|1983.5|1977.5|1980.5|1974.5|16
1612170000000|2021-02-01 09:00:00|1980.8|1974.8|1982|1976|1982.3|1976.3|1980.5|1974.5|14
1612170300000|2021-02-01 09:05:00|1981.8|1975.8|1980|1974|1981.8|1975.8|1979.3|1973.3|24
1612170600000|2021-02-01 09:10:00|1979.8|1973.8|1980|1974|1980.8|1974.8|1979.5|1973.5|27
1612170900000|2021-02-01 09:15:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1979.3|1973.3|20
1612171200000|2021-02-01 09:20:00|1980.3|1974.3|1981.8|1975.8|1981.8|1975.8|1980|1974|30
1612171500000|2021-02-01 09:25:00|1982|1976|1985.5|1979.5|1985.8|1979.8|1982|1976|64
1612171800000|2021-02-01 09:30:00|1985.8|1979.8|1986|1980|1986.3|1980.3|1984.8|1978.8|75
1612172100000|2021-02-01 09:35:00|1986.3|1980.3|1987.8|1981.8|1987.8|1981.8|1986|1980|56
1612172400000|2021-02-01 09:40:00|1988|1982|1987|1981|1989.3|1983.3|1987|1981|48
1612172700000|2021-02-01 09:45:00|1987.3|1981.3|1987.8|1981.8|1988.8|1982.8|1987.3|1981.3|29
1612173000000|2021-02-01 09:50:00|1987.5|1981.5|1987.5|1981.5|1988|1982|1986.5|1980.5|15
1612173300000|2021-02-01 09:55:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|11
1612173600000|2021-02-01 10:00:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|19
1612173900000|2021-02-01 10:05:00|1987.5|1981.5|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|18
1612174200000|2021-02-01 10:10:00|1986.5|1980.5|1987.8|1981.8|1988|1982|1986.5|1980.5|23
1612174500000|2021-02-01 10:15:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1987|1981|31
1612174800000|2021-02-01 10:20:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1986.5|1980.5|20
1612175100000|2021-02-01 10:25:00|1987.5|1981.5|1988.3|1982.3|1988.3|1982.3|1986.8|1980.8|29
1612175400000|2021-02-01 10:30:00|1987.8|1981.8|1985.8|1979.8|1987.8|1981.8|1985.5|1979.5|24
1612175700000|2021-02-01 10:35:00|1986|1980|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|12
1612176000000|2021-02-01 10:40:00|1986.5|1980.5|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|15
1612176300000|2021-02-01 10:45:00|1985.8|1979.8|1987.3|1981.3|1987.3|1981.3|1985.5|1979.5|7
1612176600000|2021-02-01 10:50:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|2
1612176900000|2021-02-01 10:55:00|1988|1982|1988|1982|1988.8|1982.8|1987.8|1981.8|12
1612177200000|2021-02-01 11:00:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|3
1612177500000|2021-02-01 11:05:00|1988|1982|1989|1983|1989|1983|1987.8|1981.8|7
1612177800000|2021-02-01 11:10:00|1989.3|1983.3|1989.3|1983.3|1989.8|1983.8|1989|1983|8
1612178100000|2021-02-01 11:15:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1989|1983|9
1612178400000|2021-02-01 11:20:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|6
1612178700000|2021-02-01 11:25:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1612179000000|2021-02-01 11:30:00|1989.5|1983.5|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|12
1612179300000|2021-02-01 11:35:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|4
1612179600000|2021-02-01 11:40:00|1988.5|1982.5|1987.3|1981.3|1988.5|1982.5|1987|1981|10
1612179900000|2021-02-01 11:45:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.3|1981.3|8
1612180200000|2021-02-01 11:50:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|5
1612180500000|2021-02-01 11:55:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|9
1612180800000|2021-02-01 12:00:00|1987|1981|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|10
1612181100000|2021-02-01 12:05:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|4
1612181400000|2021-02-01 12:10:00|1987|1981|1987.3|1981.3|1987.3|1981.3|1987|1981|2
1612181700000|2021-02-01 12:15:00|1987.5|1981.5|1987.8|1981.8|1988|1982|1987.5|1981.5|9
1612182000000|2021-02-01 12:20:00|1988|1982|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|11
1612182300000|2021-02-01 12:25:00|1988|1982|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|16
1612182600000|2021-02-01 12:30:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|15
1612182900000|2021-02-01 12:35:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|5
1612183200000|2021-02-01 12:40:00|1987|1981|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|12
1612183500000|2021-02-01 12:45:00|1986.5|1980.5|1985.3|1979.3|1987|1981|1985.3|1979.3|24
1612183800000|2021-02-01 12:50:00|1984.8|1978.8|1983.3|1977.3|1985.8|1979.8|1982.8|1976.8|34
1612184100000|2021-02-01 12:55:00|1983|1977|1987.8|1981.8|1987.8|1981.8|1982.3|1976.3|85
1612184400000|2021-02-01 13:00:00|1988.3|1982.3|1987.3|1981.3|1988.8|1982.8|1986.5|1980.5|43
1612184700000|2021-02-01 13:05:00|1987.8|1981.8|1986.5|1980.5|1987.8|1981.8|1986.3|1980.3|15
1612185000000|2021-02-01 13:10:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|16
1612185300000|2021-02-01 13:15:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986|1980|21
1612185600000|2021-02-01 13:20:00|1986.5|1980.5|1986.3|1980.3|1988|1982|1986.3|1980.3|41
1612185900000|2021-02-01 13:25:00|1986.8|1980.8|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|22
1612186200000|2021-02-01 13:30:00|1986|1980|1987|1981|1987.3|1981.3|1986|1980|36
1612186500000|2021-02-01 13:35:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1986.3|1980.3|42
1612186800000|2021-02-01 13:40:00|1987.5|1981.5|1986|1980|1987.5|1981.5|1985.3|1979.3|36
1612187100000|2021-02-01 13:45:00|1985.8|1979.8|1986.3|1980.3|1986.5|1980.5|1985.8|1979.8|11
1612187400000|2021-02-01 13:50:00|1986.5|1980.5|1986.8|1980.8|1987.3|1981.3|1985.5|1979.5|43
1612187700000|2021-02-01 13:55:00|1986.5|1980.5|1985.5|1979.5|1986.8|1980.8|1985.5|1979.5|19
1612188000000|2021-02-01 14:00:00|1985|1979|1985.5|1979.5|1985.8|1979.8|1984.3|1978.3|48
1612188300000|2021-02-01 14:05:00|1985.3|1979.3|1984.8|1978.8|1986.3|1980.3|1984.3|1978.3|21
1612188600000|2021-02-01 14:10:00|1984.5|1978.5|1984.3|1978.3|1986.3|1980.3|1984.3|1978.3|37
1612188900000|2021-02-01 14:15:00|1984.5|1978.5|1986.3|1980.3|1986.8|1980.8|1984.3|1978.3|56
1612189200000|2021-02-01 14:20:00|1986.5|1980.5|1985.3|1979.3|1986.8|1980.8|1984.5|1978.5|34
1612189500000|2021-02-01 14:25:00|1985|1979|1987.5|1981.5|1988|1982|1984.8|1978.8|56
1612189800000|2021-02-01 14:30:00|1987.8|1981.8|1986|1980|1988|1982|1986|1980|47
1612190100000|2021-02-01 14:35:00|1985.8|1979.8|1986.3|1980.3|1987.8|1981.8|1985.8|1979.8|49
1612190400000|2021-02-01 14:40:00|1986.5|1980.5|1984.8|1978.8|1986.8|1980.8|1984.3|1978.3|39
1612190700000|2021-02-01 14:45:00|1984.5|1978.5|1983|1977|1984.8|1978.8|1981.8|1975.8|54
1612191000000|2021-02-01 14:50:00|1982.8|1976.8|1982.3|1976.3|1984|1978|1980.8|1974.8|53
1612191300000|2021-02-01 14:55:00|1982.5|1976.5|1982.3|1976.3|1983.5|1977.5|1982.3|1976.3|30
1612191600000|2021-02-01 15:00:00|1982|1976|1982.8|1976.8|1983.3|1977.3|1981.3|1975.3|66
1612191900000|2021-02-01 15:05:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|18
1612192200000|2021-02-01 15:10:00|1982|1976|1981.5|1975.5|1982.5|1976.5|1981.3|1975.3|36
1612192500000|2021-02-01 15:15:00|1981.3|1975.3|1980.8|1974.8|1981.8|1975.8|1980.3|1974.3|49
1612192800000|2021-02-01 15:20:00|1980.5|1974.5|1983.5|1977.5|1983.5|1977.5|1980.5|1974.5|46
1612193100000|2021-02-01 15:25:00|1983.8|1977.8|1980.3|1974.3|1983.8|1977.8|1980.3|1974.3|55
1612193400000|2021-02-01 15:30:00|1980.5|1974.5|1982|1976|1982.3|1976.3|1980.3|1974.3|44
1612193700000|2021-02-01 15:35:00|1981.8|1975.8|1980.3|1974.3|1982|1976|1980.3|1974.3|40
1612194000000|2021-02-01 15:40:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|52
1612194300000|2021-02-01 15:45:00|1980|1974|1979.5|1973.5|1980|1974|1979|1973|48
1612194600000|2021-02-01 15:50:00|1979.3|1973.3|1975.5|1969.5|1979.3|1973.3|1975.5|1969.5|52
1612194900000|2021-02-01 15:55:00|1975|1969|1976|1970|1976.5|1970.5|1972.8|1966.8|59
1612195200000|2021-02-01 16:00:00|1975.8|1969.8|1974.8|1968.8|1976|1970|1973.3|1967.3|54
1612195500000|2021-02-01 16:05:00|1974.5|1968.5|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|28
1612195800000|2021-02-01 16:10:00|1975|1969|1972.8|1966.8|1976|1970|1972.8|1966.8|33
1612196100000|2021-02-01 16:15:00|1972.5|1966.5|1973.5|1967.5|1973.5|1967.5|1971.8|1965.8|57
1612196400000|2021-02-01 16:20:00|1973.3|1967.3|1972|1966|1975|1969|1972|1966|49
1612196700000|2021-02-01 16:25:00|1972.3|1966.3|1970.5|1964.5|1973.3|1967.3|1970|1964|43
1612197000000|2021-02-01 16:30:00|1970.8|1964.8|1972.8|1966.8|1974.3|1968.3|1970|1964|98
1612197300000|2021-02-01 16:35:00|1972.5|1966.5|1974.5|1968.5|1974.5|1968.5|1972.3|1966.3|35
1612197600000|2021-02-01 16:40:00|1974.8|1968.8|1973.3|1967.3|1974.8|1968.8|1972.5|1966.5|26
1612197900000|2021-02-01 16:45:00|1973.5|1967.5|1973.3|1967.3|1974|1968|1972.8|1966.8|13
1612198200000|2021-02-01 16:50:00|1973.5|1967.5|1971.8|1965.8|1973.5|1967.5|1971.8|1965.8|13
1612198500000|2021-02-01 16:55:00|1972|1966|1971.8|1965.8|1972.5|1966.5|1971.3|1965.3|16
1612198800000|2021-02-01 17:00:00|1972|1966|1972.8|1966.8|1973|1967|1971.8|1965.8|16
1612199100000|2021-02-01 17:05:00|1972.3|1966.3|1969|1963|1972.3|1966.3|1969|1963|12
1612199400000|2021-02-01 17:10:00|1968.8|1962.8|1969.3|1963.3|1969.8|1963.8|1967.8|1961.8|24
1612199700000|2021-02-01 17:15:00|1969.5|1963.5|1969.3|1963.3|1969.8|1963.8|1969.3|1963.3|6
1612200000000|2021-02-01 17:20:00|1969.5|1963.5|1969.5|1963.5|1969.8|1963.8|1969|1963|11
1612200300000|2021-02-01 17:25:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.5|1963.5|3
1612200600000|2021-02-01 17:30:00|1969.5|1963.5|1971.5|1965.5|1972|1966|1969.5|1963.5|9
1612200900000|2021-02-01 17:35:00|1971.3|1965.3|1970.5|1964.5|1971.3|1965.3|1970.5|1964.5|2
1612201200000|2021-02-01 17:40:00|1970.8|1964.8|1969.3|1963.3|1970.8|1964.8|1969.3|1963.3|5
1612201500000|2021-02-01 17:45:00|1969|1963|1969|1963|1969.3|1963.3|1969|1963|3
1612201800000|2021-02-01 17:50:00|1969.3|1963.3|1969|1963|1969.3|1963.3|1968.8|1962.8|5
1612202100000|2021-02-01 17:55:00|1969.3|1963.3|1969.8|1963.8|1969.8|1963.8|1969.3|1963.3|3
1612227600000|2021-02-02 01:00:00|1971.9|1965.9|1971.4|1965.4|1972|1966|1969.8|1963.8|27
1612227900000|2021-02-02 01:05:00|1971.6|1965.6|1971.5|1965.5|1972.5|1966.5|1971.1|1965.1|18
1612228200000|2021-02-02 01:10:00|1971.6|1965.6|1973.1|1967.1|1973.1|1967.1|1971.6|1965.6|17
1612228500000|2021-02-02 01:15:00|1972.8|1966.8|1972.9|1966.9|1973|1967|1972.6|1966.6|12
1612228800000|2021-02-02 01:20:00|1972.8|1966.8|1973|1967|1973|1967|1971.5|1965.5|21
1612229100000|2021-02-02 01:25:00|1972.9|1966.9|1973|1967|1973.5|1967.5|1972.5|1966.5|11
1612229400000|2021-02-02 01:30:00|1972.8|1966.8|1973.4|1967.4|1973.5|1967.5|1972.8|1966.8|11
1612229700000|2021-02-02 01:35:00|1973|1967|1973.4|1967.4|1973.4|1967.4|1973|1967|3
1612230000000|2021-02-02 01:40:00|1972.8|1966.8|1973.9|1967.9|1974.1|1968.1|1972.8|1966.8|11
1612230300000|2021-02-02 01:45:00|1973.6|1967.6|1973|1967|1974.1|1968.1|1973|1967|24
1612230600000|2021-02-02 01:50:00|1972.8|1966.8|1973.8|1967.8|1973.8|1967.8|1972.1|1966.1|38
1612230900000|2021-02-02 01:55:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|12
1612231200000|2021-02-02 02:00:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973|1967|10
1612231500000|2021-02-02 02:05:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|4
1612231800000|2021-02-02 02:10:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1972.9|1966.9|23
1612232400000|2021-02-02 02:20:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1612232700000|2021-02-02 02:25:00|1973.5|1967.5|1973.4|1967.4|1973.5|1967.5|1973.4|1967.4|2
1612233000000|2021-02-02 02:30:00|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.3|1967.3|9
1612233300000|2021-02-02 02:35:00|1974|1968|1973.6|1967.6|1974.5|1968.5|1973.3|1967.3|46
1612233600000|2021-02-02 02:40:00|1973.8|1967.8|1972.6|1966.6|1973.8|1967.8|1972.6|1966.6|14
1612233900000|2021-02-02 02:45:00|1972.8|1966.8|1972.3|1966.3|1973.3|1967.3|1972.3|1966.3|12
1612234200000|2021-02-02 02:50:00|1972.5|1966.5|1972.5|1966.5|1972.8|1966.8|1972.3|1966.3|10
1612234500000|2021-02-02 02:55:00|1972.3|1966.3|1972.4|1966.4|1972.4|1966.4|1971.1|1965.1|13
1612234800000|2021-02-02 03:00:00|1971.8|1965.8|1974.5|1968.5|1974.5|1968.5|1971.8|1965.8|48
1612235100000|2021-02-02 03:05:00|1974.3|1968.3|1973.9|1967.9|1974.5|1968.5|1973.6|1967.6|33
1612235400000|2021-02-02 03:10:00|1973.8|1967.8|1973.6|1967.6|1973.8|1967.8|1973.6|1967.6|2
1612235700000|2021-02-02 03:15:00|1973|1967|1971.5|1965.5|1973|1967|1970.8|1964.8|18
1612236000000|2021-02-02 03:20:00|1971|1965|1971.5|1965.5|1971.6|1965.6|1971|1965|6
1612236300000|2021-02-02 03:25:00|1971|1965|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|8
1612236600000|2021-02-02 03:30:00|1970.4|1964.4|1971.6|1965.6|1971.6|1965.6|1970.4|1964.4|9
1612236900000|2021-02-02 03:35:00|1971.5|1965.5|1971.3|1965.3|1971.5|1965.5|1971.1|1965.1|3
1612237200000|2021-02-02 03:40:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1612237500000|2021-02-02 03:45:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1971.5|1965.5|2
1612237800000|2021-02-02 03:50:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1971.5|1965.5|2
1612238100000|2021-02-02 03:55:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|2
1612238700000|2021-02-02 04:05:00|1971.5|1965.5|1971.5|1965.5|1971.8|1965.8|1971.3|1965.3|9
1612239300000|2021-02-02 04:15:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971|1965|6
1612240500000|2021-02-02 04:35:00|1971.5|1965.5|1971.4|1965.4|1971.5|1965.5|1971|1965|4
1612240800000|2021-02-02 04:40:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1612241100000|2021-02-02 04:45:00|1971|1965|1971.5|1965.5|1971.6|1965.6|1971|1965|5
1612241400000|2021-02-02 04:50:00|1971.6|1965.6|1972|1966|1972|1966|1971.6|1965.6|2
1612242300000|2021-02-02 05:05:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1972.3|1966.3|2
1612242900000|2021-02-02 05:15:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1612243200000|2021-02-02 05:20:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|2
1612243500000|2021-02-02 05:25:00|1972.1|1966.1|1972.5|1966.5|1972.5|1966.5|1972.1|1966.1|3
1612243800000|2021-02-02 05:30:00|1972.6|1966.6|1973.4|1967.4|1973.9|1967.9|1971.8|1965.8|22
1612244100000|2021-02-02 05:35:00|1973.6|1967.6|1973.8|1967.8|1973.8|1967.8|1972.9|1966.9|14
1612244400000|2021-02-02 05:40:00|1973.6|1967.6|1971.9|1965.9|1973.6|1967.6|1971.9|1965.9|16
1612244700000|2021-02-02 05:45:00|1971.8|1965.8|1971|1965|1972.3|1966.3|1971|1965|28
1612245000000|2021-02-02 05:50:00|1970.9|1964.9|1969.8|1963.8|1970.9|1964.9|1969.4|1963.4|21
1612245300000|2021-02-02 05:55:00|1970.1|1964.1|1967.5|1961.5|1970.4|1964.4|1967.4|1961.4|49
1612245600000|2021-02-02 06:00:00|1967.3|1961.3|1967.8|1961.8|1968.1|1962.1|1966.8|1960.8|41
1612245900000|2021-02-02 06:05:00|1967.5|1961.5|1967.3|1961.3|1967.6|1961.6|1966.8|1960.8|19
1612246200000|2021-02-02 06:10:00|1967|1961|1966|1960|1967.3|1961.3|1965.9|1959.9|19
1612246500000|2021-02-02 06:15:00|1965.9|1959.9|1964.9|1958.9|1965.9|1959.9|1964.4|1958.4|22
1612246800000|2021-02-02 06:20:00|1964.6|1958.6|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|21
1612247100000|2021-02-02 06:25:00|1963.5|1957.5|1963.8|1957.8|1963.9|1957.9|1963.4|1957.4|11
1612247400000|2021-02-02 06:30:00|1963.6|1957.6|1963.3|1957.3|1964|1958|1963.1|1957.1|20
1612247700000|2021-02-02 06:35:00|1963.4|1957.4|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|5
1612248000000|2021-02-02 06:40:00|1963.6|1957.6|1963|1957|1963.9|1957.9|1962.1|1956.1|30
1612248300000|2021-02-02 06:45:00|1962.9|1956.9|1962.8|1956.8|1963.3|1957.3|1962.4|1956.4|16
1612248600000|2021-02-02 06:50:00|1962.6|1956.6|1965.4|1959.4|1965.6|1959.6|1962.6|1956.6|47
1612248900000|2021-02-02 06:55:00|1965.3|1959.3|1964.8|1958.8|1967.1|1961.1|1964.6|1958.6|38
1612249200000|2021-02-02 07:00:00|1964.6|1958.6|1961.9|1955.9|1964.6|1958.6|1961.9|1955.9|16
1612249500000|2021-02-02 07:05:00|1962.3|1956.3|1961.8|1955.8|1962.8|1956.8|1961.3|1955.3|24
1612249800000|2021-02-02 07:10:00|1961.3|1955.3|1960.6|1954.6|1962.3|1956.3|1960.4|1954.4|23
1612250100000|2021-02-02 07:15:00|1960.4|1954.4|1961.4|1955.4|1962.5|1956.5|1960.4|1954.4|23
1612250400000|2021-02-02 07:20:00|1960.9|1954.9|1960.9|1954.9|1961.1|1955.1|1960.8|1954.8|5
1612250700000|2021-02-02 07:25:00|1961|1955|1959.4|1953.4|1961|1955|1959.4|1953.4|14
1612251000000|2021-02-02 07:30:00|1959.6|1953.6|1960.8|1954.8|1961.4|1955.4|1959.3|1953.3|17
1612251300000|2021-02-02 07:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1961|1955|9
1612251600000|2021-02-02 07:40:00|1961.9|1955.9|1959.3|1953.3|1962.6|1956.6|1959.3|1953.3|21
1612251900000|2021-02-02 07:45:00|1959.4|1953.4|1958.8|1952.8|1959.5|1953.5|1958.4|1952.4|15
1612252200000|2021-02-02 07:50:00|1959.1|1953.1|1958.8|1952.8|1959.5|1953.5|1958.8|1952.8|9
1612252500000|2021-02-02 07:55:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|8
1612252800000|2021-02-02 08:00:00|1958.3|1952.3|1959.3|1953.3|1959.5|1953.5|1958.3|1952.3|32
1612253100000|2021-02-02 08:05:00|1959|1953|1960.5|1954.5|1960.5|1954.5|1958.3|1952.3|14
1612253400000|2021-02-02 08:10:00|1960.3|1954.3|1960|1954|1960.3|1954.3|1959.3|1953.3|10
1612253700000|2021-02-02 08:15:00|1959.8|1953.8|1962.5|1956.5|1962.5|1956.5|1959.8|1953.8|31
1612254000000|2021-02-02 08:20:00|1962.3|1956.3|1961.5|1955.5|1962.8|1956.8|1961.3|1955.3|27
1612254300000|2021-02-02 08:25:00|1961.3|1955.3|1960.3|1954.3|1961.3|1955.3|1960|1954|21
1612254600000|2021-02-02 08:30:00|1960.8|1954.8|1961.3|1955.3|1961.3|1955.3|1960.3|1954.3|17
1612254900000|2021-02-02 08:35:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1959.5|1953.5|11
1612255200000|2021-02-02 08:40:00|1960.8|1954.8|1961.3|1955.3|1961.8|1955.8|1960.8|1954.8|12
1612255500000|2021-02-02 08:45:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1959.5|1953.5|13
1612255800000|2021-02-02 08:50:00|1959.3|1953.3|1961|1955|1961|1955|1959.3|1953.3|12
1612256100000|2021-02-02 08:55:00|1961.3|1955.3|1961.3|1955.3|1961.8|1955.8|1960.8|1954.8|11
1612256400000|2021-02-02 09:00:00|1961|1955|1960|1954|1961.5|1955.5|1960|1954|17
1612256700000|2021-02-02 09:05:00|1960.3|1954.3|1959.3|1953.3|1960.3|1954.3|1959|1953|19
1612257000000|2021-02-02 09:10:00|1959|1953|1960.3|1954.3|1960.5|1954.5|1958.5|1952.5|12
1612257300000|2021-02-02 09:15:00|1960.8|1954.8|1959|1953|1961|1955|1958.8|1952.8|14
1612257600000|2021-02-02 09:20:00|1958.8|1952.8|1959.3|1953.3|1959.5|1953.5|1958.8|1952.8|10
1612257900000|2021-02-02 09:25:00|1959|1953|1957.8|1951.8|1959|1953|1957.8|1951.8|12
1612258200000|2021-02-02 09:30:00|1957.5|1951.5|1956.5|1950.5|1957.8|1951.8|1956.3|1950.3|24
1612258500000|2021-02-02 09:35:00|1956.8|1950.8|1957|1951|1958.3|1952.3|1956.8|1950.8|17
1612258800000|2021-02-02 09:40:00|1957.3|1951.3|1958.3|1952.3|1959.3|1953.3|1957.3|1951.3|29
1612259100000|2021-02-02 09:45:00|1958.8|1952.8|1959.5|1953.5|1960|1954|1958.3|1952.3|29
1612259400000|2021-02-02 09:50:00|1959.3|1953.3|1960.8|1954.8|1960.8|1954.8|1958|1952|39
1612259700000|2021-02-02 09:55:00|1960.5|1954.5|1963.8|1957.8|1964|1958|1960|1954|24
1612260000000|2021-02-02 10:00:00|1963.5|1957.5|1962.3|1956.3|1964|1958|1961.8|1955.8|37
1612260300000|2021-02-02 10:05:00|1962.5|1956.5|1964.3|1958.3|1964.5|1958.5|1962.3|1956.3|34
1612260600000|2021-02-02 10:10:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.8|1957.8|19
1612260900000|2021-02-02 10:15:00|1963.8|1957.8|1964.3|1958.3|1964.5|1958.5|1962.3|1956.3|51
1612261200000|2021-02-02 10:20:00|1964.5|1958.5|1964.3|1958.3|1965.3|1959.3|1964.3|1958.3|40
1612261500000|2021-02-02 10:25:00|1964.5|1958.5|1965|1959|1965.8|1959.8|1964.5|1958.5|16
1612261800000|2021-02-02 10:30:00|1965.3|1959.3|1964.8|1958.8|1965.3|1959.3|1964.8|1958.8|20
1612262100000|2021-02-02 10:35:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965|1959|4
1612262400000|2021-02-02 10:40:00|1965.3|1959.3|1967|1961|1967|1961|1965.3|1959.3|36
1612262700000|2021-02-02 10:45:00|1967.3|1961.3|1969|1963|1969|1963|1967|1961|32
1612263000000|2021-02-02 10:50:00|1969.3|1963.3|1969.3|1963.3|1969.8|1963.8|1968|1962|34
1612263300000|2021-02-02 10:55:00|1969|1963|1967.8|1961.8|1969|1963|1967.3|1961.3|46
1612263600000|2021-02-02 11:00:00|1968|1962|1967.5|1961.5|1968.5|1962.5|1967.3|1961.3|13
1612263900000|2021-02-02 11:05:00|1967.8|1961.8|1969.3|1963.3|1969.5|1963.5|1967.8|1961.8|17
1612264200000|2021-02-02 11:10:00|1969|1963|1969.5|1963.5|1969.8|1963.8|1969|1963|15
1612264500000|2021-02-02 11:15:00|1969.3|1963.3|1969.3|1963.3|1969.5|1963.5|1969.3|1963.3|5
1612264800000|2021-02-02 11:20:00|1968.3|1962.3|1967.8|1961.8|1968.3|1962.3|1967.8|1961.8|3
1612265100000|2021-02-02 11:25:00|1967.5|1961.5|1966.5|1960.5|1967.5|1961.5|1966|1960|18
1612265400000|2021-02-02 11:30:00|1966.3|1960.3|1966.8|1960.8|1967|1961|1966.3|1960.3|27
1612265700000|2021-02-02 11:35:00|1966.5|1960.5|1965.8|1959.8|1966.5|1960.5|1965.3|1959.3|9
1612266000000|2021-02-02 11:40:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1965.5|1959.5|8
1612266300000|2021-02-02 11:45:00|1966|1960|1964.8|1958.8|1966.3|1960.3|1963.8|1957.8|22
1612266600000|2021-02-02 11:50:00|1965|1959|1964.3|1958.3|1965.8|1959.8|1964.3|1958.3|7
1612266900000|2021-02-02 11:55:00|1963.8|1957.8|1962.8|1956.8|1963.8|1957.8|1962.8|1956.8|19
1612267200000|2021-02-02 12:00:00|1963.3|1957.3|1964.8|1958.8|1964.8|1958.8|1963.3|1957.3|7
1612267500000|2021-02-02 12:05:00|1965|1959|1964.8|1958.8|1965.3|1959.3|1964.5|1958.5|14
1612267800000|2021-02-02 12:10:00|1964.3|1958.3|1964|1958|1964.3|1958.3|1963.5|1957.5|8
1612268100000|2021-02-02 12:15:00|1963.5|1957.5|1963.8|1957.8|1964|1958|1963.5|1957.5|4
1612268400000|2021-02-02 12:20:00|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|4
1612268700000|2021-02-02 12:25:00|1964|1958|1964.3|1958.3|1964.5|1958.5|1964|1958|12
1612269000000|2021-02-02 12:30:00|1964|1958|1961.8|1955.8|1964.8|1958.8|1961.8|1955.8|30
1612269300000|2021-02-02 12:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1959.8|1953.8|25
1612269600000|2021-02-02 12:40:00|1962|1956|1964.3|1958.3|1964.3|1958.3|1961.8|1955.8|12
1612269900000|2021-02-02 12:45:00|1964|1958|1962.8|1956.8|1964|1958|1962.3|1956.3|12
1612270200000|2021-02-02 12:50:00|1963.3|1957.3|1964.3|1958.3|1964.3|1958.3|1962.8|1956.8|12
1612270500000|2021-02-02 12:55:00|1964|1958|1965.3|1959.3|1966.8|1960.8|1963.8|1957.8|55
1612270800000|2021-02-02 13:00:00|1965.5|1959.5|1967|1961|1967|1961|1965.5|1959.5|47
1612271100000|2021-02-02 13:05:00|1966.8|1960.8|1966.3|1960.3|1968|1962|1965.8|1959.8|33
1612271400000|2021-02-02 13:10:00|1966|1960|1967|1961|1967.8|1961.8|1966|1960|36
1612271700000|2021-02-02 13:15:00|1966.8|1960.8|1964.8|1958.8|1966.8|1960.8|1964.5|1958.5|27
1612272000000|2021-02-02 13:20:00|1964.5|1958.5|1965|1959|1965.8|1959.8|1964|1958|39
1612272300000|2021-02-02 13:25:00|1964.8|1958.8|1965.3|1959.3|1965.8|1959.8|1963.5|1957.5|43
1612272600000|2021-02-02 13:30:00|1965|1959|1963|1957|1965.3|1959.3|1962.5|1956.5|29
1612272900000|2021-02-02 13:35:00|1963.3|1957.3|1963|1957|1963.8|1957.8|1962.8|1956.8|23
1612273200000|2021-02-02 13:40:00|1962.8|1956.8|1962.8|1956.8|1963.5|1957.5|1962.3|1956.3|15
1612273500000|2021-02-02 13:45:00|1962.5|1956.5|1963.8|1957.8|1963.8|1957.8|1962.3|1956.3|16
1612273800000|2021-02-02 13:50:00|1964|1958|1967.3|1961.3|1967.3|1961.3|1964|1958|52
1612274100000|2021-02-02 13:55:00|1967.5|1961.5|1966.3|1960.3|1968.8|1962.8|1965.8|1959.8|33
1612274400000|2021-02-02 14:00:00|1966.5|1960.5|1966.8|1960.8|1967.3|1961.3|1965.5|1959.5|30
1612274700000|2021-02-02 14:05:00|1967|1961|1969.8|1963.8|1969.8|1963.8|1966|1960|38
1612275000000|2021-02-02 14:10:00|1969.5|1963.5|1970.8|1964.8|1970.8|1964.8|1969.3|1963.3|32
1612275300000|2021-02-02 14:15:00|1970.5|1964.5|1971.3|1965.3|1973|1967|1970.5|1964.5|26
1612275600000|2021-02-02 14:20:00|1971.5|1965.5|1972.5|1966.5|1973.3|1967.3|1971.5|1965.5|27
1612275900000|2021-02-02 14:25:00|1972.8|1966.8|1974|1968|1974|1968|1971.8|1965.8|43
1612276200000|2021-02-02 14:30:00|1974.3|1968.3|1977.3|1971.3|1977.8|1971.8|1972.8|1966.8|39
1612276500000|2021-02-02 14:35:00|1977.5|1971.5|1976.3|1970.3|1977.5|1971.5|1975.8|1969.8|52
1612276800000|2021-02-02 14:40:00|1975.8|1969.8|1973.3|1967.3|1976|1970|1972.8|1966.8|52
1612277100000|2021-02-02 14:45:00|1973|1967|1972.8|1966.8|1973.8|1967.8|1971.5|1965.5|51
1612277400000|2021-02-02 14:50:00|1972.5|1966.5|1972|1966|1973.3|1967.3|1971.8|1965.8|39
1612277700000|2021-02-02 14:55:00|1971.8|1965.8|1974.8|1968.8|1974.8|1968.8|1971.3|1965.3|45
1612278000000|2021-02-02 15:00:00|1974.5|1968.5|1976.5|1970.5|1977|1971|1974.3|1968.3|38
1612278300000|2021-02-02 15:05:00|1976.8|1970.8|1977.3|1971.3|1980|1974|1976.8|1970.8|41
1612278600000|2021-02-02 15:10:00|1976.8|1970.8|1975.3|1969.3|1977|1971|1975.3|1969.3|27
1612278900000|2021-02-02 15:15:00|1975.5|1969.5|1976.3|1970.3|1976.5|1970.5|1975.3|1969.3|17
1612279200000|2021-02-02 15:20:00|1976.5|1970.5|1975.8|1969.8|1976.8|1970.8|1975.3|1969.3|20
1612279500000|2021-02-02 15:25:00|1975.3|1969.3|1975.3|1969.3|1975.8|1969.8|1974.8|1968.8|23
1612279800000|2021-02-02 15:30:00|1975|1969|1975.5|1969.5|1976.5|1970.5|1974.5|1968.5|20
1612280100000|2021-02-02 15:35:00|1975.8|1969.8|1976.5|1970.5|1977.3|1971.3|1975.3|1969.3|22
1612280400000|2021-02-02 15:40:00|1976.3|1970.3|1975.5|1969.5|1976.3|1970.3|1974.3|1968.3|24
1612280700000|2021-02-02 15:45:00|1975.8|1969.8|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|26
1612281000000|2021-02-02 15:50:00|1975|1969|1976.3|1970.3|1976.8|1970.8|1973.8|1967.8|31
1612281300000|2021-02-02 15:55:00|1976.5|1970.5|1977.8|1971.8|1978.8|1972.8|1976.3|1970.3|38
1612281600000|2021-02-02 16:00:00|1977.5|1971.5|1981.5|1975.5|1981.5|1975.5|1977|1971|71
1612281900000|2021-02-02 16:05:00|1981.8|1975.8|1980|1974|1981.8|1975.8|1975.8|1969.8|40
1612282200000|2021-02-02 16:10:00|1980.3|1974.3|1976.8|1970.8|1980.8|1974.8|1976.8|1970.8|28
1612282500000|2021-02-02 16:15:00|1977|1971|1976.3|1970.3|1978.3|1972.3|1975.8|1969.8|22
1612282800000|2021-02-02 16:20:00|1976|1970|1975|1969|1976.3|1970.3|1975|1969|25
1612283100000|2021-02-02 16:25:00|1975.3|1969.3|1976|1970|1976.3|1970.3|1972.5|1966.5|50
1612283400000|2021-02-02 16:30:00|1976.3|1970.3|1976.3|1970.3|1977.3|1971.3|1973.3|1967.3|85
1612283700000|2021-02-02 16:35:00|1975.8|1969.8|1978.3|1972.3|1978.5|1972.5|1975.5|1969.5|19
1612284000000|2021-02-02 16:40:00|1978.5|1972.5|1979|1973|1979|1973|1978|1972|17
1612284300000|2021-02-02 16:45:00|1979.3|1973.3|1977.5|1971.5|1979.5|1973.5|1977.5|1971.5|13
1612284600000|2021-02-02 16:50:00|1978.3|1972.3|1977.8|1971.8|1979.5|1973.5|1977.8|1971.8|16
1612284900000|2021-02-02 16:55:00|1978|1972|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|15
1612285200000|2021-02-02 17:00:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|4
1612285500000|2021-02-02 17:05:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1977.8|1971.8|5
1612285800000|2021-02-02 17:10:00|1978.5|1972.5|1978|1972|1978.5|1972.5|1977.8|1971.8|7
1612286100000|2021-02-02 17:15:00|1977.8|1971.8|1975.5|1969.5|1977.8|1971.8|1975.5|1969.5|12
1612286400000|2021-02-02 17:20:00|1975.8|1969.8|1975|1969|1976|1970|1975|1969|9
1612286700000|2021-02-02 17:25:00|1975.3|1969.3|1975|1969|1975.5|1969.5|1974.5|1968.5|9
1612287000000|2021-02-02 17:30:00|1975.3|1969.3|1976.3|1970.3|1976.3|1970.3|1975.3|1969.3|9
1612287300000|2021-02-02 17:35:00|1976|1970|1976|1970|1976.3|1970.3|1976|1970|5
1612287600000|2021-02-02 17:40:00|1975.8|1969.8|1975.3|1969.3|1975.8|1969.8|1974.8|1968.8|6
1612287900000|2021-02-02 17:45:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975.3|1969.3|2
1612288200000|2021-02-02 17:50:00|1975.5|1969.5|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|3
1612288500000|2021-02-02 17:55:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1974.8|1968.8|6
1612314000000|2021-02-03 01:00:00|1977|1971|1977.3|1971.3|1978|1972|1977|1971|21
1612314300000|2021-02-03 01:05:00|1977.1|1971.1|1976.3|1970.3|1977.4|1971.4|1975.8|1969.8|21
1612314600000|2021-02-03 01:10:00|1976.1|1970.1|1977.9|1971.9|1977.9|1971.9|1976.1|1970.1|23
1612314900000|2021-02-03 01:15:00|1977.8|1971.8|1976|1970|1977.8|1971.8|1974.4|1968.4|70
1612315200000|2021-02-03 01:20:00|1976.1|1970.1|1977|1971|1978|1972|1976.1|1970.1|18
1612315500000|2021-02-03 01:25:00|1976.8|1970.8|1975.9|1969.9|1976.8|1970.8|1974.5|1968.5|32
1612315800000|2021-02-03 01:30:00|1975.6|1969.6|1974|1968|1975.8|1969.8|1974|1968|17
1612316100000|2021-02-03 01:35:00|1973.8|1967.8|1974.6|1968.6|1975.3|1969.3|1973.6|1967.6|27
1612316400000|2021-02-03 01:40:00|1974.4|1968.4|1974|1968|1974.6|1968.6|1973.5|1967.5|40
1612316700000|2021-02-03 01:45:00|1974.1|1968.1|1975.1|1969.1|1976.3|1970.3|1973.9|1967.9|31
1612317000000|2021-02-03 01:50:00|1975|1969|1975|1969|1975.4|1969.4|1974.6|1968.6|16
1612317300000|2021-02-03 01:55:00|1975.1|1969.1|1976.1|1970.1|1976.8|1970.8|1975.1|1969.1|14
1612317600000|2021-02-03 02:00:00|1976.3|1970.3|1975.6|1969.6|1976.3|1970.3|1975.3|1969.3|17
1612317900000|2021-02-03 02:05:00|1975.8|1969.8|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|8
1612318200000|2021-02-03 02:10:00|1977|1971|1976.1|1970.1|1977.4|1971.4|1976|1970|23
1612318500000|2021-02-03 02:15:00|1975.9|1969.9|1976.3|1970.3|1976.3|1970.3|1975.9|1969.9|3
1612319100000|2021-02-03 02:25:00|1976.5|1970.5|1977|1971|1977|1971|1976.5|1970.5|6
1612319400000|2021-02-03 02:30:00|1976.8|1970.8|1976.8|1970.8|1977.4|1971.4|1976.1|1970.1|20
1612319700000|2021-02-03 02:35:00|1976.5|1970.5|1975.6|1969.6|1976.5|1970.5|1975.6|1969.6|7
1612320000000|2021-02-03 02:40:00|1975.5|1969.5|1973.9|1967.9|1975.5|1969.5|1973.9|1967.9|8
1612320300000|2021-02-03 02:45:00|1974|1968|1975|1969|1975|1969|1973.6|1967.6|13
1612320600000|2021-02-03 02:50:00|1974.8|1968.8|1974.4|1968.4|1974.8|1968.8|1973.9|1967.9|9
1612320900000|2021-02-03 02:55:00|1974.3|1968.3|1974.1|1968.1|1974.6|1968.6|1973.6|1967.6|8
1612321200000|2021-02-03 03:00:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1612321500000|2021-02-03 03:05:00|1973.9|1967.9|1973|1967|1974.5|1968.5|1973|1967|9
1612321800000|2021-02-03 03:10:00|1973.3|1967.3|1971.8|1965.8|1973.3|1967.3|1971.4|1965.4|15
1612322100000|2021-02-03 03:15:00|1971.9|1965.9|1972|1966|1972.1|1966.1|1971.5|1965.5|15
1612322400000|2021-02-03 03:20:00|1971.8|1965.8|1971.4|1965.4|1971.8|1965.8|1971.1|1965.1|11
1612322700000|2021-02-03 03:25:00|1971|1965|1971|1965|1971|1965|1970.3|1964.3|10
1612323000000|2021-02-03 03:30:00|1970.8|1964.8|1969|1963|1970.8|1964.8|1968.9|1962.9|5
1612323300000|2021-02-03 03:35:00|1968.9|1962.9|1969|1963|1969|1963|1968.9|1962.9|2
1612324500000|2021-02-03 03:55:00|1968.8|1962.8|1967.8|1961.8|1968.8|1962.8|1967.6|1961.6|7
1612324800000|2021-02-03 04:00:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1612325100000|2021-02-03 04:05:00|1968|1962|1968.3|1962.3|1968.4|1962.4|1968|1962|4
1612326300000|2021-02-03 04:25:00|1968.5|1962.5|1968.5|1962.5|1968.6|1962.6|1968.5|1962.5|3
1612326600000|2021-02-03 04:30:00|1968.6|1962.6|1970|1964|1970|1964|1968.6|1962.6|6
1612326900000|2021-02-03 04:35:00|1969.8|1963.8|1969.8|1963.8|1970|1964|1969.8|1963.8|3
1612327500000|2021-02-03 04:45:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1612328100000|2021-02-03 04:55:00|1969.8|1963.8|1969.5|1963.5|1969.8|1963.8|1969.5|1963.5|2
1612328400000|2021-02-03 05:00:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1612328700000|2021-02-03 05:05:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|3
1612329000000|2021-02-03 05:10:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1970.3|1964.3|2
1612329300000|2021-02-03 05:15:00|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.4|1964.4|2
1612329600000|2021-02-03 05:20:00|1970.3|1964.3|1970.3|1964.3|1970.4|1964.4|1969.5|1963.5|13
1612329900000|2021-02-03 05:25:00|1970.5|1964.5|1970.9|1964.9|1970.9|1964.9|1970.5|1964.5|6
1612330200000|2021-02-03 05:30:00|1971|1965|1968.8|1962.8|1971|1965|1967.9|1961.9|25
1612330500000|2021-02-03 05:35:00|1968.5|1962.5|1967.4|1961.4|1968.5|1962.5|1967.4|1961.4|12
1612330800000|2021-02-03 05:40:00|1967.1|1961.1|1967.9|1961.9|1968|1962|1967.1|1961.1|16
1612331100000|2021-02-03 05:45:00|1968|1962|1968|1962|1968.1|1962.1|1967.6|1961.6|7
1612331400000|2021-02-03 05:50:00|1968.1|1962.1|1970.1|1964.1|1970.1|1964.1|1968|1962|18
1612331700000|2021-02-03 05:55:00|1970.3|1964.3|1971|1965|1971|1965|1970.1|1964.1|10
1612332000000|2021-02-03 06:00:00|1970.8|1964.8|1969.5|1963.5|1971.8|1965.8|1969.5|1963.5|52
1612332300000|2021-02-03 06:05:00|1969.8|1963.8|1970|1964|1970.9|1964.9|1969.5|1963.5|13
1612332600000|2021-02-03 06:10:00|1968.6|1962.6|1968.5|1962.5|1968.6|1962.6|1968.5|1962.5|2
1612332900000|2021-02-03 06:15:00|1968.8|1962.8|1970|1964|1970.3|1964.3|1968.8|1962.8|18
1612333200000|2021-02-03 06:20:00|1969.8|1963.8|1969|1963|1969.8|1963.8|1968.3|1962.3|12
1612333500000|2021-02-03 06:25:00|1969.1|1963.1|1968.1|1962.1|1969.5|1963.5|1967.9|1961.9|32
1612333800000|2021-02-03 06:30:00|1967.9|1961.9|1967.3|1961.3|1968.1|1962.1|1966.5|1960.5|40
1612334100000|2021-02-03 06:35:00|1967.5|1961.5|1968.3|1962.3|1969.3|1963.3|1967.5|1961.5|29
1612334400000|2021-02-03 06:40:00|1968.5|1962.5|1968.5|1962.5|1969.5|1963.5|1967.9|1961.9|26
1612334700000|2021-02-03 06:45:00|1968.8|1962.8|1967.6|1961.6|1969.8|1963.8|1967.4|1961.4|31
1612335000000|2021-02-03 06:50:00|1967.9|1961.9|1967.4|1961.4|1969.8|1963.8|1967.4|1961.4|52
1612335300000|2021-02-03 06:55:00|1967.5|1961.5|1966.3|1960.3|1967.8|1961.8|1966.3|1960.3|31
1612335600000|2021-02-03 07:00:00|1966.4|1960.4|1967.3|1961.3|1967.3|1961.3|1966.3|1960.3|11
1612335900000|2021-02-03 07:05:00|1967.4|1961.4|1968.3|1962.3|1968.3|1962.3|1967.4|1961.4|9
1612336200000|2021-02-03 07:10:00|1968.1|1962.1|1968|1962|1969|1963|1968|1962|10
1612336500000|2021-02-03 07:15:00|1968.3|1962.3|1968|1962|1968.5|1962.5|1968|1962|5
1612336800000|2021-02-03 07:20:00|1967.8|1961.8|1969|1963|1969.3|1963.3|1966.6|1960.6|31
1612337100000|2021-02-03 07:25:00|1968.8|1962.8|1969|1963|1970|1964|1968.5|1962.5|14
1612337400000|2021-02-03 07:30:00|1969.1|1963.1|1969.3|1963.3|1969.3|1963.3|1968.8|1962.8|10
1612337700000|2021-02-03 07:35:00|1969.9|1963.9|1969.5|1963.5|1970.1|1964.1|1969.4|1963.4|8
1612338000000|2021-02-03 07:40:00|1969.4|1963.4|1968.8|1962.8|1969.4|1963.4|1968.8|1962.8|4
1612338300000|2021-02-03 07:45:00|1968.5|1962.5|1967.9|1961.9|1968.5|1962.5|1967.9|1961.9|6
1612338600000|2021-02-03 07:50:00|1967.8|1961.8|1967.5|1961.5|1967.9|1961.9|1967.4|1961.4|6
1612338900000|2021-02-03 07:55:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966.3|1960.3|11
1612339200000|2021-02-03 08:00:00|1966.3|1960.3|1966.5|1960.5|1968.3|1962.3|1965.8|1959.8|34
1612339500000|2021-02-03 08:05:00|1966.3|1960.3|1966.3|1960.3|1966.5|1960.5|1965.5|1959.5|20
1612339800000|2021-02-03 08:10:00|1966.8|1960.8|1967.3|1961.3|1968|1962|1966.5|1960.5|17
1612340100000|2021-02-03 08:15:00|1966.8|1960.8|1966.5|1960.5|1967.8|1961.8|1966.5|1960.5|26
1612340400000|2021-02-03 08:20:00|1966.3|1960.3|1967.3|1961.3|1967.5|1961.5|1966.3|1960.3|15
1612340700000|2021-02-03 08:25:00|1967.5|1961.5|1972|1966|1972|1966|1967.5|1961.5|23
1612341000000|2021-02-03 08:30:00|1971.8|1965.8|1970.3|1964.3|1971.8|1965.8|1969.3|1963.3|11
1612341300000|2021-02-03 08:35:00|1970.5|1964.5|1971.5|1965.5|1971.5|1965.5|1970.5|1964.5|8
1612341600000|2021-02-03 08:40:00|1971.8|1965.8|1970.8|1964.8|1972.8|1966.8|1970.8|1964.8|20
1612341900000|2021-02-03 08:45:00|1970.5|1964.5|1969.3|1963.3|1970.5|1964.5|1968.8|1962.8|9
1612342200000|2021-02-03 08:50:00|1969|1963|1969.5|1963.5|1970|1964|1969|1963|9
1612342500000|2021-02-03 08:55:00|1969.3|1963.3|1968.5|1962.5|1969.3|1963.3|1968|1962|8
1612342800000|2021-02-03 09:00:00|1968.3|1962.3|1967.3|1961.3|1968.5|1962.5|1967.3|1961.3|17
1612343100000|2021-02-03 09:05:00|1967|1961|1967.5|1961.5|1967.8|1961.8|1966.5|1960.5|12
1612343400000|2021-02-03 09:10:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1966.3|1960.3|19
1612343700000|2021-02-03 09:15:00|1966|1960|1964.5|1958.5|1966.8|1960.8|1964.5|1958.5|21
1612344000000|2021-02-03 09:20:00|1964.3|1958.3|1964.8|1958.8|1964.8|1958.8|1963.5|1957.5|12
1612344300000|2021-02-03 09:25:00|1964.5|1958.5|1962.8|1956.8|1964.5|1958.5|1962.5|1956.5|21
1612344600000|2021-02-03 09:30:00|1963|1957|1965.3|1959.3|1965.3|1959.3|1962.8|1956.8|25
1612344900000|2021-02-03 09:35:00|1965|1959|1967.3|1961.3|1967.3|1961.3|1964.8|1958.8|28
1612345200000|2021-02-03 09:40:00|1967|1961|1967.3|1961.3|1968|1962|1966.5|1960.5|25
1612345500000|2021-02-03 09:45:00|1967|1961|1966.5|1960.5|1967.3|1961.3|1965.5|1959.5|17
1612345800000|2021-02-03 09:50:00|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1965.3|1959.3|30
1612346100000|2021-02-03 09:55:00|1967|1961|1967.5|1961.5|1967.8|1961.8|1966|1960|32
1612346400000|2021-02-03 10:00:00|1967.8|1961.8|1967.5|1961.5|1969.3|1963.3|1967.5|1961.5|28
1612346700000|2021-02-03 10:05:00|1967.3|1961.3|1966.5|1960.5|1967.5|1961.5|1965.5|1959.5|22
1612347000000|2021-02-03 10:10:00|1966.8|1960.8|1966.8|1960.8|1967.3|1961.3|1966|1960|25
1612347300000|2021-02-03 10:15:00|1966.5|1960.5|1967.3|1961.3|1967.5|1961.5|1966.3|1960.3|12
1612347600000|2021-02-03 10:20:00|1966.8|1960.8|1965.8|1959.8|1967|1961|1965.8|1959.8|11
1612347900000|2021-02-03 10:25:00|1966|1960|1969.3|1963.3|1969.3|1963.3|1966|1960|24
1612348200000|2021-02-03 10:30:00|1969.8|1963.8|1971.5|1965.5|1972.8|1966.8|1969.8|1963.8|46
1612348500000|2021-02-03 10:35:00|1971.3|1965.3|1971.5|1965.5|1972.3|1966.3|1970.8|1964.8|17
1612348800000|2021-02-03 10:40:00|1971.3|1965.3|1970.8|1964.8|1971.3|1965.3|1970.3|1964.3|18
1612349100000|2021-02-03 10:45:00|1971|1965|1970.8|1964.8|1971.5|1965.5|1970.5|1964.5|19
1612349400000|2021-02-03 10:50:00|1971.3|1965.3|1969.8|1963.8|1971.3|1965.3|1969.8|1963.8|9
1612349700000|2021-02-03 10:55:00|1970.5|1964.5|1972.3|1966.3|1973|1967|1970.3|1964.3|26
1612350300000|2021-02-03 11:05:00|1972|1966|1970.8|1964.8|1972|1966|1970.3|1964.3|18
1612350600000|2021-02-03 11:10:00|1970.5|1964.5|1972.3|1966.3|1973.3|1967.3|1970.5|1964.5|24
1612350900000|2021-02-03 11:15:00|1972.5|1966.5|1972.5|1966.5|1972.8|1966.8|1970.8|1964.8|19
1612351200000|2021-02-03 11:20:00|1973.5|1967.5|1974.8|1968.8|1975.5|1969.5|1973.5|1967.5|33
1612351500000|2021-02-03 11:25:00|1974.5|1968.5|1974|1968|1975|1969|1974|1968|23
1612351800000|2021-02-03 11:30:00|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1974|1968|5
1612352100000|2021-02-03 11:35:00|1974.5|1968.5|1974.3|1968.3|1975.5|1969.5|1974.3|1968.3|12
1612352400000|2021-02-03 11:40:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|2
1612352700000|2021-02-03 11:45:00|1974|1968|1972.3|1966.3|1974|1968|1972|1966|10
1612353000000|2021-02-03 11:50:00|1972.5|1966.5|1972|1966|1973|1967|1972|1966|9
1612353300000|2021-02-03 11:55:00|1971.8|1965.8|1972.8|1966.8|1972.8|1966.8|1971.8|1965.8|7
1612353600000|2021-02-03 12:00:00|1972.5|1966.5|1971.5|1965.5|1972.5|1966.5|1971.3|1965.3|13
1612353900000|2021-02-03 12:05:00|1971.8|1965.8|1970.8|1964.8|1971.8|1965.8|1970.5|1964.5|8
1612354200000|2021-02-03 12:10:00|1971|1965|1970.8|1964.8|1971|1965|1970.5|1964.5|6
1612354500000|2021-02-03 12:15:00|1971|1965|1972.3|1966.3|1972.3|1966.3|1970.5|1964.5|21
1612354800000|2021-02-03 12:20:00|1972|1966|1971.5|1965.5|1972.5|1966.5|1971|1965|13
1612355100000|2021-02-03 12:25:00|1971.8|1965.8|1973.5|1967.5|1973.5|1967.5|1971.5|1965.5|13
1612355400000|2021-02-03 12:30:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1972.3|1966.3|11
1612355700000|2021-02-03 12:35:00|1972.8|1966.8|1973|1967|1973|1967|1972.5|1966.5|6
1612356000000|2021-02-03 12:40:00|1972.8|1966.8|1970.5|1964.5|1973|1967|1970.5|1964.5|12
1612356300000|2021-02-03 12:45:00|1970.8|1964.8|1972.5|1966.5|1972.8|1966.8|1970.5|1964.5|17
1612356600000|2021-02-03 12:50:00|1972.8|1966.8|1971.5|1965.5|1973|1967|1971|1965|14
1612356900000|2021-02-03 12:55:00|1971.3|1965.3|1975.8|1969.8|1977.8|1971.8|1970.5|1964.5|100
1612357200000|2021-02-03 13:00:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1974.5|1968.5|39
1612357500000|2021-02-03 13:05:00|1976.5|1970.5|1976.5|1970.5|1976.8|1970.8|1975.8|1969.8|15
1612357800000|2021-02-03 13:10:00|1976.8|1970.8|1977|1971|1977.5|1971.5|1975.3|1969.3|40
1612358100000|2021-02-03 13:15:00|1977.3|1971.3|1977|1971|1977.5|1971.5|1976.3|1970.3|35
1612358400000|2021-02-03 13:20:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975|1969|39
1612358700000|2021-02-03 13:25:00|1975.5|1969.5|1975.8|1969.8|1977|1971|1975.3|1969.3|54
1612359000000|2021-02-03 13:30:00|1976|1970|1977.8|1971.8|1978|1972|1975.3|1969.3|30
1612359300000|2021-02-03 13:35:00|1977.5|1971.5|1977.8|1971.8|1979.3|1973.3|1977.5|1971.5|24
1612359600000|2021-02-03 13:40:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|10
1612359900000|2021-02-03 13:45:00|1978.8|1972.8|1977|1971|1978.8|1972.8|1976.8|1970.8|26
1612360200000|2021-02-03 13:50:00|1977.3|1971.3|1979.3|1973.3|1979.8|1973.8|1977|1971|32
1612360500000|2021-02-03 13:55:00|1979.5|1973.5|1979.8|1973.8|1980.8|1974.8|1979.3|1973.3|39
1612360800000|2021-02-03 14:00:00|1979.5|1973.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|25
1612361100000|2021-02-03 14:05:00|1980.5|1974.5|1980.8|1974.8|1981.8|1975.8|1980.5|1974.5|22
1612361400000|2021-02-03 14:10:00|1980.3|1974.3|1981.3|1975.3|1982|1976|1980.3|1974.3|29
1612361700000|2021-02-03 14:15:00|1981|1975|1981|1975|1981.3|1975.3|1980.5|1974.5|15
1612362000000|2021-02-03 14:20:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1981|1975|15
1612362300000|2021-02-03 14:25:00|1981.5|1975.5|1981.5|1975.5|1982|1976|1981.3|1975.3|7
1612362600000|2021-02-03 14:30:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1980.3|1974.3|35
1612362900000|2021-02-03 14:35:00|1982|1976|1983.8|1977.8|1984|1978|1981.8|1975.8|47
1612363200000|2021-02-03 14:40:00|1984|1978|1982.8|1976.8|1984.3|1978.3|1982.5|1976.5|20
1612363500000|2021-02-03 14:45:00|1983|1977|1982.3|1976.3|1983|1977|1981.5|1975.5|11
1612363800000|2021-02-03 14:50:00|1982|1976|1982.5|1976.5|1982.8|1976.8|1982|1976|8
1612364100000|2021-02-03 14:55:00|1982.3|1976.3|1984|1978|1984.5|1978.5|1982.3|1976.3|33
1612364400000|2021-02-03 15:00:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1984|1978|17
1612364700000|2021-02-03 15:05:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1983.5|1977.5|19
1612365000000|2021-02-03 15:10:00|1984|1978|1983.3|1977.3|1984.5|1978.5|1983.3|1977.3|44
1612365300000|2021-02-03 15:15:00|1983.5|1977.5|1981|1975|1984|1978|1981|1975|26
1612365600000|2021-02-03 15:20:00|1980.5|1974.5|1980.3|1974.3|1981.5|1975.5|1980.3|1974.3|26
1612365900000|2021-02-03 15:25:00|1979.8|1973.8|1977|1971|1980.3|1974.3|1976.8|1970.8|45
1612366200000|2021-02-03 15:30:00|1976.8|1970.8|1976.3|1970.3|1977.8|1971.8|1976.3|1970.3|36
1612366500000|2021-02-03 15:35:00|1976.5|1970.5|1976|1970|1977.5|1971.5|1975.8|1969.8|35
1612366800000|2021-02-03 15:40:00|1975.8|1969.8|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|51
1612367100000|2021-02-03 15:45:00|1977|1971|1978.5|1972.5|1978.8|1972.8|1977|1971|16
1612367400000|2021-02-03 15:50:00|1978.3|1972.3|1979.5|1973.5|1979.5|1973.5|1977.3|1971.3|23
1612367700000|2021-02-03 15:55:00|1979.3|1973.3|1979.3|1973.3|1979.8|1973.8|1978.5|1972.5|27
1612368000000|2021-02-03 16:00:00|1979.5|1973.5|1980.3|1974.3|1980.3|1974.3|1979.3|1973.3|27
1612368300000|2021-02-03 16:05:00|1980|1974|1980.3|1974.3|1980.5|1974.5|1978.8|1972.8|27
1612368600000|2021-02-03 16:10:00|1980.5|1974.5|1979.3|1973.3|1981.8|1975.8|1978.8|1972.8|36
1612368900000|2021-02-03 16:15:00|1979.8|1973.8|1978.3|1972.3|1982|1976|1978.3|1972.3|34
1612369200000|2021-02-03 16:20:00|1978.5|1972.5|1975.8|1969.8|1978.8|1972.8|1975.8|1969.8|36
1612369500000|2021-02-03 16:25:00|1976|1970|1976.8|1970.8|1977|1971|1975.8|1969.8|17
1612369800000|2021-02-03 16:30:00|1977|1971|1977.5|1971.5|1978.8|1972.8|1974.8|1968.8|79
1612370100000|2021-02-03 16:35:00|1977.8|1971.8|1979.3|1973.3|1979.3|1973.3|1976.3|1970.3|23
1612370400000|2021-02-03 16:40:00|1979.8|1973.8|1978|1972|1980.5|1974.5|1978|1972|18
1612370700000|2021-02-03 16:45:00|1977.8|1971.8|1977.3|1971.3|1977.8|1971.8|1976.8|1970.8|17
1612371000000|2021-02-03 16:50:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|9
1612371300000|2021-02-03 16:55:00|1977.5|1971.5|1979|1973|1979.5|1973.5|1977.3|1971.3|14
1612371600000|2021-02-03 17:00:00|1978.8|1972.8|1978|1972|1979|1973|1978|1972|5
1612372200000|2021-02-03 17:10:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.3|1971.3|6
1612372500000|2021-02-03 17:15:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.5|1971.5|6
1612372800000|2021-02-03 17:20:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978|1972|3
1612373100000|2021-02-03 17:25:00|1978.8|1972.8|1978|1972|1978.8|1972.8|1978|1972|8
1612373400000|2021-02-03 17:30:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1978|1972|2
1612373700000|2021-02-03 17:35:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|2
1612374000000|2021-02-03 17:40:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1
1612374300000|2021-02-03 17:45:00|1978|1972|1978|1972|1978|1972|1977.8|1971.8|3
1612374600000|2021-02-03 17:50:00|1977.8|1971.8|1978.3|1972.3|1978.3|1972.3|1977.8|1971.8|4
1612400400000|2021-02-04 01:00:00|1980|1974|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|31
1612400700000|2021-02-04 01:05:00|1982.5|1976.5|1981.8|1975.8|1983.8|1977.8|1980.8|1974.8|56
1612401000000|2021-02-04 01:10:00|1982|1976|1982.8|1976.8|1982.9|1976.9|1982|1976|12
1612401300000|2021-02-04 01:15:00|1982.9|1976.9|1983.8|1977.8|1984.4|1978.4|1982.8|1976.8|44
1612401600000|2021-02-04 01:20:00|1984.1|1978.1|1985.5|1979.5|1985.5|1979.5|1983.6|1977.6|29
1612401900000|2021-02-04 01:25:00|1985.3|1979.3|1986.4|1980.4|1986.6|1980.6|1984.8|1978.8|37
1612402200000|2021-02-04 01:30:00|1986.3|1980.3|1987.1|1981.1|1987.6|1981.6|1986|1980|30
1612402500000|2021-02-04 01:35:00|1987.3|1981.3|1986.6|1980.6|1987.6|1981.6|1986.1|1980.1|51
1612402800000|2021-02-04 01:40:00|1987|1981|1987.6|1981.6|1987.6|1981.6|1985.6|1979.6|33
1612403100000|2021-02-04 01:45:00|1987.5|1981.5|1987.1|1981.1|1988.1|1982.1|1987.1|1981.1|19
1612403400000|2021-02-04 01:50:00|1987.4|1981.4|1988.1|1982.1|1988.5|1982.5|1987.3|1981.3|30
1612403700000|2021-02-04 01:55:00|1988.3|1982.3|1989|1983|1989|1983|1988.1|1982.1|15
1612404000000|2021-02-04 02:00:00|1989.3|1983.3|1988.5|1982.5|1990|1984|1988.5|1982.5|35
1612404300000|2021-02-04 02:05:00|1988.8|1982.8|1989.8|1983.8|1989.9|1983.9|1988.5|1982.5|37
1612404600000|2021-02-04 02:10:00|1989.5|1983.5|1992.3|1986.3|1992.4|1986.4|1989|1983|23
1612404900000|2021-02-04 02:15:00|1992|1986|1992.1|1986.1|1992.4|1986.4|1992|1986|6
1612405200000|2021-02-04 02:20:00|1991.9|1985.9|1990.8|1984.8|1992|1986|1990.8|1984.8|9
1612405500000|2021-02-04 02:25:00|1991|1985|1991.6|1985.6|1991.6|1985.6|1991|1985|5
1612405800000|2021-02-04 02:30:00|1991.8|1985.8|1994.8|1988.8|1995|1989|1991.8|1985.8|21
1612406100000|2021-02-04 02:35:00|1995|1989|1991|1985|1995.6|1989.6|1991|1985|43
1612406400000|2021-02-04 02:40:00|1990.9|1984.9|1990|1984|1990.9|1984.9|1989.6|1983.6|33
1612406700000|2021-02-04 02:45:00|1990.3|1984.3|1991.5|1985.5|1991.8|1985.8|1990|1984|13
1612407000000|2021-02-04 02:50:00|1991.3|1985.3|1991|1985|1991.4|1985.4|1990.3|1984.3|20
1612407300000|2021-02-04 02:55:00|1991.1|1985.1|1992.1|1986.1|1992.1|1986.1|1990.8|1984.8|15
1612407600000|2021-02-04 03:00:00|1992.6|1986.6|1990.5|1984.5|1993|1987|1989.9|1983.9|56
1612407900000|2021-02-04 03:05:00|1990.8|1984.8|1990|1984|1991.8|1985.8|1990|1984|20
1612408200000|2021-02-04 03:10:00|1989.8|1983.8|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|9
1612408500000|2021-02-04 03:15:00|1989.6|1983.6|1990.8|1984.8|1991.3|1985.3|1988.1|1982.1|23
1612408800000|2021-02-04 03:20:00|1990.9|1984.9|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|19
1612409100000|2021-02-04 03:25:00|1991|1985|1989.3|1983.3|1991|1985|1988.6|1982.6|23
1612409400000|2021-02-04 03:30:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.8|1982.8|4
1612409700000|2021-02-04 03:35:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1612410000000|2021-02-04 03:40:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|3
1612410300000|2021-02-04 03:45:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|5
1612410600000|2021-02-04 03:50:00|1988.8|1982.8|1987.6|1981.6|1988.8|1982.8|1987.6|1981.6|5
1612411500000|2021-02-04 04:05:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1612411800000|2021-02-04 04:10:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.6|1981.6|3
1612412100000|2021-02-04 04:15:00|1987.5|1981.5|1986|1980|1987.8|1981.8|1986|1980|9
1612412700000|2021-02-04 04:25:00|1985.9|1979.9|1985.5|1979.5|1985.9|1979.9|1985.5|1979.5|3
1612413300000|2021-02-04 04:35:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|3
1612413900000|2021-02-04 04:45:00|1984.9|1978.9|1985.3|1979.3|1985.3|1979.3|1984.9|1978.9|3
1612414200000|2021-02-04 04:50:00|1985.5|1979.5|1986.5|1980.5|1986.5|1980.5|1985.5|1979.5|6
1612414500000|2021-02-04 04:55:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1986|1980|2
1612414800000|2021-02-04 05:00:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.8|1979.8|4
1612415100000|2021-02-04 05:05:00|1986|1980|1985.6|1979.6|1986|1980|1985.6|1979.6|5
1612415400000|2021-02-04 05:10:00|1985.9|1979.9|1986.6|1980.6|1986.9|1980.9|1985.9|1979.9|11
1612415700000|2021-02-04 05:15:00|1986.5|1980.5|1987|1981|1987|1981|1986.3|1980.3|6
1612416300000|2021-02-04 05:25:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.3|1980.3|3
1612416600000|2021-02-04 05:30:00|1986.1|1980.1|1987.5|1981.5|1987.8|1981.8|1984.8|1978.8|54
1612416900000|2021-02-04 05:35:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1985.4|1979.4|33
1612417200000|2021-02-04 05:40:00|1987.6|1981.6|1989.6|1983.6|1990|1984|1987.6|1981.6|29
1612417500000|2021-02-04 05:45:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|33
1612417800000|2021-02-04 05:50:00|1988.8|1982.8|1987.5|1981.5|1990|1984|1987.5|1981.5|36
1612418100000|2021-02-04 05:55:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987|1981|18
1612418400000|2021-02-04 06:00:00|1987.6|1981.6|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|25
1612418700000|2021-02-04 06:05:00|1987.8|1981.8|1989.3|1983.3|1989.6|1983.6|1987.8|1981.8|28
1612419000000|2021-02-04 06:10:00|1989.5|1983.5|1990.6|1984.6|1990.6|1984.6|1988.8|1982.8|19
1612419300000|2021-02-04 06:15:00|1990.9|1984.9|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|21
1612419600000|2021-02-04 06:20:00|1991.6|1985.6|1990|1984|1991.6|1985.6|1989.9|1983.9|19
1612419900000|2021-02-04 06:25:00|1990.3|1984.3|1990.8|1984.8|1991|1985|1990|1984|8
1612420200000|2021-02-04 06:30:00|1991|1985|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|18
1612420500000|2021-02-04 06:35:00|1990.8|1984.8|1992.6|1986.6|1992.8|1986.8|1990.5|1984.5|29
1612420800000|2021-02-04 06:40:00|1992.8|1986.8|1993.8|1987.8|1994.9|1988.9|1991.9|1985.9|54
1612421100000|2021-02-04 06:45:00|1993.9|1987.9|1994.8|1988.8|1995.9|1989.9|1993.9|1987.9|30
1612421400000|2021-02-04 06:50:00|1994.5|1988.5|1993.6|1987.6|1994.5|1988.5|1993.3|1987.3|17
1612421700000|2021-02-04 06:55:00|1993.5|1987.5|1992|1986|1993.5|1987.5|1991.1|1985.1|23
1612422000000|2021-02-04 07:00:00|1991.8|1985.8|1990.8|1984.8|1991.8|1985.8|1990.3|1984.3|12
1612422300000|2021-02-04 07:05:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990|1984|17
1612422600000|2021-02-04 07:10:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|4
1612422900000|2021-02-04 07:15:00|1990.4|1984.4|1990.8|1984.8|1990.8|1984.8|1989.4|1983.4|11
1612423200000|2021-02-04 07:20:00|1990.9|1984.9|1992|1986|1992.6|1986.6|1990.9|1984.9|18
1612423500000|2021-02-04 07:25:00|1991.9|1985.9|1991.4|1985.4|1993.1|1987.1|1991.3|1985.3|18
1612423800000|2021-02-04 07:30:00|1991.3|1985.3|1992.3|1986.3|1992.4|1986.4|1991|1985|11
1612424100000|2021-02-04 07:35:00|1992.1|1986.1|1993|1987|1993.8|1987.8|1992.1|1986.1|8
1612424400000|2021-02-04 07:40:00|1992.4|1986.4|1991.9|1985.9|1993.6|1987.6|1991.8|1985.8|21
1612424700000|2021-02-04 07:45:00|1991.6|1985.6|1989.8|1983.8|1991.6|1985.6|1989.8|1983.8|15
1612425000000|2021-02-04 07:50:00|1989.6|1983.6|1988.3|1982.3|1989.6|1983.6|1987.8|1981.8|13
1612425300000|2021-02-04 07:55:00|1988|1982|1985.8|1979.8|1988|1982|1985.8|1979.8|20
1612425600000|2021-02-04 08:00:00|1985.5|1979.5|1985.5|1979.5|1988.3|1982.3|1985.3|1979.3|62
1612425900000|2021-02-04 08:05:00|1985.8|1979.8|1987.5|1981.5|1987.5|1981.5|1985|1979|17
1612426200000|2021-02-04 08:10:00|1987.3|1981.3|1987.3|1981.3|1987.8|1981.8|1987|1981|7
1612426500000|2021-02-04 08:15:00|1987|1981|1987.8|1981.8|1988.3|1982.3|1986.3|1980.3|26
1612426800000|2021-02-04 08:20:00|1987.5|1981.5|1988.8|1982.8|1988.8|1982.8|1987.3|1981.3|19
1612427100000|2021-02-04 08:25:00|1989|1983|1988.3|1982.3|1989.3|1983.3|1988.3|1982.3|14
1612427400000|2021-02-04 08:30:00|1987.8|1981.8|1987.3|1981.3|1988.5|1982.5|1986.8|1980.8|17
1612427700000|2021-02-04 08:35:00|1987.5|1981.5|1987.3|1981.3|1988.3|1982.3|1987.3|1981.3|14
1612428000000|2021-02-04 08:40:00|1987.5|1981.5|1989.3|1983.3|1989.8|1983.8|1987.5|1981.5|15
1612428300000|2021-02-04 08:45:00|1989.5|1983.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|14
1612428600000|2021-02-04 08:50:00|1992|1986|1991.3|1985.3|1992.5|1986.5|1991.3|1985.3|13
1612428900000|2021-02-04 08:55:00|1991.5|1985.5|1990|1984|1991.5|1985.5|1989.8|1983.8|15
1612429200000|2021-02-04 09:00:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.3|1983.3|29
1612429500000|2021-02-04 09:05:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1612429800000|2021-02-04 09:10:00|1989|1983|1987.3|1981.3|1989|1983|1986.3|1980.3|24
1612430100000|2021-02-04 09:15:00|1987|1981|1986.8|1980.8|1988|1982|1985.8|1979.8|24
1612430400000|2021-02-04 09:20:00|1987|1981|1987.3|1981.3|1988|1982|1986.8|1980.8|12
1612430700000|2021-02-04 09:25:00|1987.5|1981.5|1986.8|1980.8|1988|1982|1986.8|1980.8|20
1612431000000|2021-02-04 09:30:00|1987|1981|1986|1980|1987.3|1981.3|1986|1980|19
1612431300000|2021-02-04 09:35:00|1985.8|1979.8|1985.5|1979.5|1986|1980|1985.3|1979.3|24
1612431600000|2021-02-04 09:40:00|1985.3|1979.3|1986.3|1980.3|1986.5|1980.5|1985.3|1979.3|8
1612431900000|2021-02-04 09:45:00|1986|1980|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|4
1612432200000|2021-02-04 09:50:00|1985.8|1979.8|1986.3|1980.3|1986.8|1980.8|1985.5|1979.5|14
1612432500000|2021-02-04 09:55:00|1986|1980|1985.3|1979.3|1986|1980|1985.3|1979.3|8
1612432800000|2021-02-04 10:00:00|1986|1980|1986|1980|1986.3|1980.3|1985.3|1979.3|15
1612433100000|2021-02-04 10:05:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1983.3|1977.3|31
1612433400000|2021-02-04 10:10:00|1985.3|1979.3|1983|1977|1985.3|1979.3|1982.8|1976.8|25
1612433700000|2021-02-04 10:15:00|1983.3|1977.3|1982.3|1976.3|1983.3|1977.3|1982.3|1976.3|12
1612434000000|2021-02-04 10:20:00|1982|1976|1982|1976|1982.3|1976.3|1981.8|1975.8|9
1612434300000|2021-02-04 10:25:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|5
1612434600000|2021-02-04 10:30:00|1982.5|1976.5|1983.3|1977.3|1983.3|1977.3|1982.5|1976.5|4
1612434900000|2021-02-04 10:35:00|1983.5|1977.5|1984.3|1978.3|1984.3|1978.3|1983.3|1977.3|12
1612435200000|2021-02-04 10:40:00|1984.5|1978.5|1984.5|1978.5|1985|1979|1984.3|1978.3|7
1612435500000|2021-02-04 10:45:00|1984.8|1978.8|1984.3|1978.3|1984.8|1978.8|1984.3|1978.3|3
1612435800000|2021-02-04 10:50:00|1984.5|1978.5|1982.3|1976.3|1984.8|1978.8|1982|1976|19
1612436100000|2021-02-04 10:55:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1612436400000|2021-02-04 11:00:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|9
1612436700000|2021-02-04 11:05:00|1982|1976|1981.8|1975.8|1982|1976|1981.8|1975.8|2
1612437000000|2021-02-04 11:10:00|1981.5|1975.5|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|12
1612437300000|2021-02-04 11:15:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|15
1612437600000|2021-02-04 11:20:00|1981.3|1975.3|1982.8|1976.8|1982.8|1976.8|1981.3|1975.3|12
1612437900000|2021-02-04 11:25:00|1983|1977|1983.8|1977.8|1984.3|1978.3|1982.8|1976.8|10
1612438500000|2021-02-04 11:35:00|1983.5|1977.5|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|6
1612438800000|2021-02-04 11:40:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|6
1612439100000|2021-02-04 11:45:00|1982|1976|1981.8|1975.8|1982.3|1976.3|1981.8|1975.8|6
1612439700000|2021-02-04 11:55:00|1982|1976|1982.3|1976.3|1983|1977|1982|1976|11
1612440000000|2021-02-04 12:00:00|1982.5|1976.5|1983|1977|1983.3|1977.3|1982.3|1976.3|17
1612440300000|2021-02-04 12:05:00|1983.3|1977.3|1985.5|1979.5|1986|1980|1983|1977|24
1612440600000|2021-02-04 12:10:00|1985.8|1979.8|1985.3|1979.3|1986|1980|1985.3|1979.3|13
1612440900000|2021-02-04 12:15:00|1985.5|1979.5|1987.3|1981.3|1987.3|1981.3|1985.5|1979.5|12
1612441200000|2021-02-04 12:20:00|1987.5|1981.5|1986.3|1980.3|1987.5|1981.5|1985.3|1979.3|15
1612441500000|2021-02-04 12:25:00|1986.5|1980.5|1986|1980|1987.3|1981.3|1986|1980|10
1612441800000|2021-02-04 12:30:00|1985.8|1979.8|1984.5|1978.5|1985.8|1979.8|1984.5|1978.5|18
1612442100000|2021-02-04 12:35:00|1984.8|1978.8|1985.3|1979.3|1986.3|1980.3|1984.5|1978.5|15
1612442400000|2021-02-04 12:40:00|1985.5|1979.5|1985.5|1979.5|1986|1980|1985.3|1979.3|14
1612442700000|2021-02-04 12:45:00|1985.3|1979.3|1986.3|1980.3|1986.3|1980.3|1985|1979|7
1612443000000|2021-02-04 12:50:00|1986|1980|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|20
1612443300000|2021-02-04 12:55:00|1986.5|1980.5|1985.3|1979.3|1988.5|1982.5|1984.8|1978.8|51
1612443600000|2021-02-04 13:00:00|1985.5|1979.5|1988.3|1982.3|1988.3|1982.3|1984.8|1978.8|52
1612443900000|2021-02-04 13:05:00|1988|1982|1991.5|1985.5|1992.3|1986.3|1988|1982|91
1612444200000|2021-02-04 13:10:00|1991.8|1985.8|1990.3|1984.3|1992.8|1986.8|1989.8|1983.8|65
1612444500000|2021-02-04 13:15:00|1990.5|1984.5|1992.3|1986.3|1993|1987|1990.5|1984.5|65
1612444800000|2021-02-04 13:20:00|1992|1986|1990.3|1984.3|1992.3|1986.3|1989.5|1983.5|57
1612445100000|2021-02-04 13:25:00|1990.5|1984.5|1991|1985|1991.8|1985.8|1990.3|1984.3|27
1612445400000|2021-02-04 13:30:00|1990.3|1984.3|1990.5|1984.5|1991.5|1985.5|1989.3|1983.3|34
1612445700000|2021-02-04 13:35:00|1990.8|1984.8|1990.8|1984.8|1992|1986|1990|1984|49
1612446000000|2021-02-04 13:40:00|1991|1985|1991.8|1985.8|1992.8|1986.8|1990.5|1984.5|57
1612446300000|2021-02-04 13:45:00|1991.5|1985.5|1992.3|1986.3|1993|1987|1990.8|1984.8|42
1612446600000|2021-02-04 13:50:00|1992.8|1986.8|1995.8|1989.8|1996|1990|1991.8|1985.8|55
1612446900000|2021-02-04 13:55:00|1996|1990|1994.8|1988.8|1996.8|1990.8|1993.5|1987.5|31
1612447200000|2021-02-04 14:00:00|1994.5|1988.5|1993|1987|1995.3|1989.3|1992.3|1986.3|46
1612447500000|2021-02-04 14:05:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1990.8|1984.8|45
1612447800000|2021-02-04 14:10:00|1992|1986|1989.3|1983.3|1992|1986|1988.8|1982.8|48
1612448100000|2021-02-04 14:15:00|1989.5|1983.5|1991.5|1985.5|1991.5|1985.5|1988.3|1982.3|75
1612448400000|2021-02-04 14:20:00|1991.8|1985.8|1991.8|1985.8|1992.3|1986.3|1991|1985|35
1612448700000|2021-02-04 14:25:00|1992|1986|1992.5|1986.5|1993|1987|1992|1986|21
1612449000000|2021-02-04 14:30:00|1992.8|1986.8|1991.5|1985.5|1993|1987|1990.5|1984.5|47
1612449300000|2021-02-04 14:35:00|1991.3|1985.3|1991|1985|1993|1987|1990.3|1984.3|68
1612449600000|2021-02-04 14:40:00|1990.8|1984.8|1994|1988|1995.3|1989.3|1990.8|1984.8|39
1612449900000|2021-02-04 14:45:00|1994.3|1988.3|1996.5|1990.5|1996.8|1990.8|1994.3|1988.3|53
1612450200000|2021-02-04 14:50:00|1996.8|1990.8|1996|1990|1996.8|1990.8|1995.5|1989.5|24
1612450500000|2021-02-04 14:55:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1995.8|1989.8|18
1612450800000|2021-02-04 15:00:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|15
1612451100000|2021-02-04 15:05:00|1996|1990|1994.5|1988.5|1996.3|1990.3|1993.8|1987.8|27
1612451400000|2021-02-04 15:10:00|1994.8|1988.8|1994.8|1988.8|1996.3|1990.3|1994.3|1988.3|28
1612451700000|2021-02-04 15:15:00|1995|1989|1993.8|1987.8|1995|1989|1993.8|1987.8|22
1612452000000|2021-02-04 15:20:00|1994|1988|1993.8|1987.8|1994.8|1988.8|1993.8|1987.8|10
1612452300000|2021-02-04 15:25:00|1993.5|1987.5|1990.8|1984.8|1993.8|1987.8|1990.3|1984.3|48
1612452600000|2021-02-04 15:30:00|1991|1985|1989.8|1983.8|1991.3|1985.3|1989.5|1983.5|15
1612452900000|2021-02-04 15:35:00|1990|1984|1992.8|1986.8|1992.8|1986.8|1990|1984|26
1612453200000|2021-02-04 15:40:00|1993|1987|1994|1988|1995|1989|1993|1987|26
1612453500000|2021-02-04 15:45:00|1994.3|1988.3|1990.3|1984.3|1994.3|1988.3|1990.3|1984.3|36
1612453800000|2021-02-04 15:50:00|1990.5|1984.5|1991.3|1985.3|1991.8|1985.8|1990|1984|32
1612454100000|2021-02-04 15:55:00|1991|1985|1991|1985|1992.3|1986.3|1987.3|1981.3|55
1612454400000|2021-02-04 16:00:00|1990.8|1984.8|1992.3|1986.3|1993.3|1987.3|1989|1983|46
1612454700000|2021-02-04 16:05:00|1992|1986|1993.8|1987.8|1994.8|1988.8|1991.8|1985.8|58
1612455000000|2021-02-04 16:10:00|1994|1988|1994.5|1988.5|1994.8|1988.8|1993.3|1987.3|16
1612455300000|2021-02-04 16:15:00|1994.8|1988.8|1996|1990|1996|1990|1994.3|1988.3|47
1612455600000|2021-02-04 16:20:00|1995.8|1989.8|1996.8|1990.8|1997.8|1991.8|1995.3|1989.3|47
1612455900000|2021-02-04 16:25:00|1996.5|1990.5|1991.5|1985.5|1996.5|1990.5|1991.3|1985.3|52
1612456200000|2021-02-04 16:30:00|1992.3|1986.3|1995.5|1989.5|1998|1992|1992.3|1986.3|147
1612456500000|2021-02-04 16:35:00|1995.3|1989.3|1995.8|1989.8|1996|1990|1994|1988|17
1612456800000|2021-02-04 16:40:00|1996|1990|1997|1991|1997.3|1991.3|1996|1990|18
1612457100000|2021-02-04 16:45:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|20
1612457400000|2021-02-04 16:50:00|1997|1991|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|14
1612457700000|2021-02-04 16:55:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|10
1612458000000|2021-02-04 17:00:00|1997|1991|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|10
1612458300000|2021-02-04 17:05:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|3
1612458600000|2021-02-04 17:10:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|3
1612458900000|2021-02-04 17:15:00|1997|1991|1997|1991|1997.3|1991.3|1997|1991|3
1612459200000|2021-02-04 17:20:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1612459500000|2021-02-04 17:25:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|2
1612459800000|2021-02-04 17:30:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1996.8|1990.8|11
1612460100000|2021-02-04 17:35:00|1997.3|1991.3|1996.3|1990.3|1997.5|1991.5|1996|1990|13
1612460400000|2021-02-04 17:40:00|1996.5|1990.5|1996|1990|1997|1991|1995.5|1989.5|12
1612460700000|2021-02-04 17:45:00|1995.8|1989.8|1997.5|1991.5|1997.5|1991.5|1995.8|1989.8|5
1612461000000|2021-02-04 17:50:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997|1991|4
1612461300000|2021-02-04 17:55:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1997|1991|4
1612486800000|2021-02-05 01:00:00|1999|1993|2007.3|2001.3|2007.6|2001.6|1998.4|1992.4|43
1612487100000|2021-02-05 01:05:00|2007|2001|2006.3|2000.3|2007.4|2001.4|2004.8|1998.8|29
1612487400000|2021-02-05 01:10:00|2006.4|2000.4|2007.5|2001.5|2009|2003|2006.4|2000.4|52
1612487700000|2021-02-05 01:15:00|2007.3|2001.3|2007.3|2001.3|2008|2002|2007|2001|17
1612488000000|2021-02-05 01:20:00|2007|2001|2005.3|1999.3|2007.5|2001.5|2004.3|1998.3|34
1612488300000|2021-02-05 01:25:00|2005.4|1999.4|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|24
1612488600000|2021-02-05 01:30:00|2004|1998|2004|1998|2004.8|1998.8|2002.6|1996.6|26
1612488900000|2021-02-05 01:35:00|2003.8|1997.8|2005.3|1999.3|2005.5|1999.5|2003.3|1997.3|49
1612489200000|2021-02-05 01:40:00|2005.4|1999.4|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|27
1612489500000|2021-02-05 01:45:00|2006.4|2000.4|2005.3|1999.3|2006.6|2000.6|2004.5|1998.5|36
1612489800000|2021-02-05 01:50:00|2005.5|1999.5|2005.9|1999.9|2006.3|2000.3|2003.6|1997.6|35
1612490100000|2021-02-05 01:55:00|2006|2000|2008|2002|2009|2003|2006|2000|23
1612490400000|2021-02-05 02:00:00|2007.8|2001.8|2007.4|2001.4|2009.5|2003.5|2007.1|2001.1|37
1612490700000|2021-02-05 02:05:00|2007.1|2001.1|2007.5|2001.5|2008|2002|2006|2000|45
1612491000000|2021-02-05 02:10:00|2007.3|2001.3|2004.5|1998.5|2008|2002|2004.5|1998.5|45
1612491300000|2021-02-05 02:15:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|3
1612492200000|2021-02-05 02:30:00|2005.3|1999.3|2000.6|1994.6|2005.3|1999.3|2000.4|1994.4|104
1612492500000|2021-02-05 02:35:00|2000.8|1994.8|2001.6|1995.6|2001.6|1995.6|2000.3|1994.3|22
1612492800000|2021-02-05 02:40:00|2001.5|1995.5|2000.8|1994.8|2001.5|1995.5|2000.5|1994.5|19
1612493100000|2021-02-05 02:45:00|2001|1995|2001.6|1995.6|2001.6|1995.6|2000.8|1994.8|14
1612493400000|2021-02-05 02:50:00|2001.5|1995.5|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|4
1612493700000|2021-02-05 02:55:00|2001|1995|2000.6|1994.6|2001.5|1995.5|2000.3|1994.3|19
1612494000000|2021-02-05 03:00:00|2000.5|1994.5|2000.1|1994.1|2000.5|1994.5|1999.5|1993.5|21
1612494300000|2021-02-05 03:05:00|2000.3|1994.3|2001.6|1995.6|2001.6|1995.6|1999.8|1993.8|23
1612494600000|2021-02-05 03:10:00|2001.9|1995.9|2002.5|1996.5|2003|1997|2001.9|1995.9|17
1612494900000|2021-02-05 03:15:00|2002.8|1996.8|2003.5|1997.5|2003.6|1997.6|2001.9|1995.9|50
1612495200000|2021-02-05 03:20:00|2003.6|1997.6|2005.3|1999.3|2006.3|2000.3|2003.6|1997.6|19
1612495500000|2021-02-05 03:25:00|2005.1|1999.1|2004.8|1998.8|2005.6|1999.6|2004|1998|27
1612495800000|2021-02-05 03:30:00|2004.3|1998.3|2004.1|1998.1|2004.3|1998.3|2004.1|1998.1|2
1612496100000|2021-02-05 03:35:00|2004.3|1998.3|2003.1|1997.1|2004.3|1998.3|2002.9|1996.9|7
1612496400000|2021-02-05 03:40:00|2003|1997|2003|1997|2003|1997|2002.8|1996.8|3
1612499700000|2021-02-05 04:35:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|2
1612500900000|2021-02-05 04:55:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1612501500000|2021-02-05 05:05:00|2003|1997|2003.5|1997.5|2003.5|1997.5|2003|1997|3
1612503000000|2021-02-05 05:30:00|2004.3|1998.3|2005.8|1999.8|2006|2000|2002.8|1996.8|44
1612503300000|2021-02-05 05:35:00|2005.9|1999.9|2005|1999|2007.6|2001.6|2005|1999|35
1612503600000|2021-02-05 05:40:00|2005.3|1999.3|2006|2000|2007.3|2001.3|2005.3|1999.3|29
1612503900000|2021-02-05 05:45:00|2006.3|2000.3|2007|2001|2007.3|2001.3|2006.3|2000.3|16
1612504200000|2021-02-05 05:50:00|2006.8|2000.8|2007.4|2001.4|2007.5|2001.5|2006.5|2000.5|24
1612504500000|2021-02-05 05:55:00|2007.1|2001.1|2007|2001|2007.4|2001.4|2006.3|2000.3|27
1612504800000|2021-02-05 06:00:00|2007.1|2001.1|2007|2001|2007.5|2001.5|2006.5|2000.5|15
1612505100000|2021-02-05 06:05:00|2007.1|2001.1|2006.5|2000.5|2007.1|2001.1|2006.3|2000.3|29
1612505400000|2021-02-05 06:10:00|2006.3|2000.3|2004.1|1998.1|2006.4|2000.4|2004.1|1998.1|14
1612505700000|2021-02-05 06:15:00|2004.3|1998.3|2002.8|1996.8|2005|1999|2002.5|1996.5|19
1612506000000|2021-02-05 06:20:00|2003|1997|2004|1998|2004|1998|2002.1|1996.1|26
1612506300000|2021-02-05 06:25:00|2003.8|1997.8|2005.3|1999.3|2005.4|1999.4|2003.8|1997.8|9
1612506600000|2021-02-05 06:30:00|2005.4|1999.4|2003.9|1997.9|2005.4|1999.4|2003.8|1997.8|14
1612506900000|2021-02-05 06:35:00|2003.6|1997.6|2002.5|1996.5|2003.6|1997.6|2002.3|1996.3|13
1612507500000|2021-02-05 06:45:00|2003.1|1997.1|2003.6|1997.6|2003.9|1997.9|2003.1|1997.1|7
1612507800000|2021-02-05 06:50:00|2003.8|1997.8|2003.6|1997.6|2005|1999|2003.6|1997.6|22
1612508100000|2021-02-05 06:55:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2003.8|1997.8|22
1612508400000|2021-02-05 07:00:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.8|1998.8|10
1612508700000|2021-02-05 07:05:00|2005.9|1999.9|2005.8|1999.8|2006.1|2000.1|2005.3|1999.3|13
1612509000000|2021-02-05 07:10:00|2005.9|1999.9|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|20
1612509300000|2021-02-05 07:15:00|2005.9|1999.9|2005.8|1999.8|2006|2000|2005.6|1999.6|7
1612509600000|2021-02-05 07:20:00|2005.5|1999.5|2004.1|1998.1|2005.8|1999.8|2003.9|1997.9|25
1612509900000|2021-02-05 07:25:00|2003.8|1997.8|2002.5|1996.5|2003.8|1997.8|2001.8|1995.8|12
1612510200000|2021-02-05 07:30:00|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|5
1612510500000|2021-02-05 07:35:00|2001.9|1995.9|2001|1995|2002.1|1996.1|2001|1995|6
1612510800000|2021-02-05 07:40:00|2000.9|1994.9|2000|1994|2000.9|1994.9|1999.9|1993.9|9
1612511100000|2021-02-05 07:45:00|2000.3|1994.3|2000|1994|2000.5|1994.5|1999.1|1993.1|23
1612511400000|2021-02-05 07:50:00|1999.8|1993.8|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|8
1612511700000|2021-02-05 07:55:00|1999|1993|2000.5|1994.5|2001.5|1995.5|1998.8|1992.8|17
1612512000000|2021-02-05 08:00:00|2000.8|1994.8|2002|1996|2002.5|1996.5|2000.3|1994.3|33
1612512300000|2021-02-05 08:05:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2002|1996|6
1612512600000|2021-02-05 08:10:00|2002.3|1996.3|2002.8|1996.8|2003|1997|2002|1996|33
1612512900000|2021-02-05 08:15:00|2003|1997|2001|1995|2003|1997|2001|1995|21
1612513200000|2021-02-05 08:20:00|2001.8|1995.8|2006.3|2000.3|2006.3|2000.3|2001.8|1995.8|37
1612513500000|2021-02-05 08:25:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2005.8|1999.8|5
1612513800000|2021-02-05 08:30:00|2005.8|1999.8|2006.3|2000.3|2006.8|2000.8|2005.8|1999.8|7
1612514100000|2021-02-05 08:35:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.3|2000.3|8
1612514400000|2021-02-05 08:40:00|2006.5|2000.5|2008.5|2002.5|2008.5|2002.5|2006.5|2000.5|15
1612514700000|2021-02-05 08:45:00|2008.8|2002.8|2008.5|2002.5|2009|2003|2007.8|2001.8|18
1612515000000|2021-02-05 08:50:00|2008.8|2002.8|2008.3|2002.3|2009.3|2003.3|2008.3|2002.3|16
1612515300000|2021-02-05 08:55:00|2008|2002|2007.8|2001.8|2008.5|2002.5|2007.8|2001.8|8
1612515600000|2021-02-05 09:00:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2007.5|2001.5|12
1612515900000|2021-02-05 09:05:00|2008|2002|2009.8|2003.8|2009.8|2003.8|2007.5|2001.5|12
1612516200000|2021-02-05 09:10:00|2009.5|2003.5|2012.3|2006.3|2012.5|2006.5|2009|2003|44
1612516500000|2021-02-05 09:15:00|2012.5|2006.5|2012.3|2006.3|2014|2008|2012|2006|19
1612516800000|2021-02-05 09:20:00|2012.5|2006.5|2013.8|2007.8|2014.3|2008.3|2012|2006|15
1612517100000|2021-02-05 09:25:00|2014.3|2008.3|2014.8|2008.8|2014.8|2008.8|2013.5|2007.5|11
1612517400000|2021-02-05 09:30:00|2015|2009|2016|2010|2016|2010|2014.5|2008.5|16
1612517700000|2021-02-05 09:35:00|2016.3|2010.3|2015.5|2009.5|2016.5|2010.5|2015.5|2009.5|15
1612518000000|2021-02-05 09:40:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|10
1612518300000|2021-02-05 09:45:00|2015|2009|2014|2008|2015|2009|2014|2008|7
1612518600000|2021-02-05 09:50:00|2014.8|2008.8|2015.3|2009.3|2016.5|2010.5|2014.8|2008.8|19
1612518900000|2021-02-05 09:55:00|2015.5|2009.5|2015.5|2009.5|2016|2010|2015|2009|16
1612519200000|2021-02-05 10:00:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|8
1612519500000|2021-02-05 10:05:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014|2008|13
1612519800000|2021-02-05 10:10:00|2014.5|2008.5|2011.3|2005.3|2014.5|2008.5|2011|2005|20
1612520100000|2021-02-05 10:15:00|2011.5|2005.5|2013|2007|2013|2007|2011|2005|9
1612520400000|2021-02-05 10:20:00|2012.8|2006.8|2012.3|2006.3|2013.8|2007.8|2012.3|2006.3|21
1612520700000|2021-02-05 10:25:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.5|2006.5|14
1612521000000|2021-02-05 10:30:00|2013.5|2007.5|2013.3|2007.3|2013.8|2007.8|2013.3|2007.3|10
1612521300000|2021-02-05 10:35:00|2013|2007|2014|2008|2014|2008|2013|2007|3
1612521600000|2021-02-05 10:40:00|2014.3|2008.3|2016.5|2010.5|2016.5|2010.5|2014.3|2008.3|12
1612521900000|2021-02-05 10:45:00|2016.3|2010.3|2016|2010|2016.5|2010.5|2015.8|2009.8|6
1612522200000|2021-02-05 10:50:00|2015.8|2009.8|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|10
1612522500000|2021-02-05 10:55:00|2015|2009|2016|2010|2016.3|2010.3|2014.8|2008.8|23
1612522800000|2021-02-05 11:00:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2015.3|2009.3|18
1612523100000|2021-02-05 11:05:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|7
1612523400000|2021-02-05 11:10:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2015|2009|3
1612523700000|2021-02-05 11:15:00|2015.3|2009.3|2016.3|2010.3|2016.8|2010.8|2015.3|2009.3|20
1612524000000|2021-02-05 11:20:00|2016|2010|2015.3|2009.3|2016.3|2010.3|2015|2009|11
1612524300000|2021-02-05 11:25:00|2015|2009|2015.5|2009.5|2015.5|2009.5|2015|2009|4
1612524600000|2021-02-05 11:30:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015|2009|7
1612524900000|2021-02-05 11:35:00|2015.5|2009.5|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|2
1612525200000|2021-02-05 11:40:00|2015.5|2009.5|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|9
1612525500000|2021-02-05 11:45:00|2015.3|2009.3|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|3
1612525800000|2021-02-05 11:50:00|2015.5|2009.5|2015|2009|2015.8|2009.8|2014.5|2008.5|15
1612526100000|2021-02-05 11:55:00|2014.8|2008.8|2015|2009|2015|2009|2014.8|2008.8|6
1612526400000|2021-02-05 12:00:00|2014.8|2008.8|2013.8|2007.8|2014.8|2008.8|2013.8|2007.8|9
1612526700000|2021-02-05 12:05:00|2014|2008|2014.3|2008.3|2014.5|2008.5|2013.8|2007.8|8
1612527000000|2021-02-05 12:10:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|5
1612527300000|2021-02-05 12:15:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014|2008|19
1612527600000|2021-02-05 12:20:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014.3|2008.3|6
1612527900000|2021-02-05 12:25:00|2015|2009|2014.3|2008.3|2015.3|2009.3|2014.3|2008.3|7
1612528200000|2021-02-05 12:30:00|2014.5|2008.5|2014|2008|2015|2009|2014|2008|16
1612528500000|2021-02-05 12:35:00|2014.3|2008.3|2014.8|2008.8|2015.3|2009.3|2014.3|2008.3|9
1612528800000|2021-02-05 12:40:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2013.8|2007.8|7
1612529100000|2021-02-05 12:45:00|2015|2009|2014|2008|2015|2009|2013.8|2007.8|12
1612529400000|2021-02-05 12:50:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.3|2007.3|8
1612529700000|2021-02-05 12:55:00|2013.8|2007.8|2015.5|2009.5|2016.5|2010.5|2013.5|2007.5|53
1612530000000|2021-02-05 13:00:00|2015.8|2009.8|2014.5|2008.5|2016.3|2010.3|2013.3|2007.3|67
1612530300000|2021-02-05 13:05:00|2014.3|2008.3|2016.5|2010.5|2016.8|2010.8|2014.3|2008.3|86
1612530600000|2021-02-05 13:10:00|2016.8|2010.8|2015.5|2009.5|2017.5|2011.5|2015.3|2009.3|68
1612530900000|2021-02-05 13:15:00|2015.3|2009.3|2016.8|2010.8|2016.8|2010.8|2014.8|2008.8|34
1612531200000|2021-02-05 13:20:00|2016.5|2010.5|2016.3|2010.3|2016.8|2010.8|2015.8|2009.8|22
1612531500000|2021-02-05 13:25:00|2016.5|2010.5|2016.3|2010.3|2016.8|2010.8|2016|2010|15
1612531800000|2021-02-05 13:30:00|2016.5|2010.5|2016|2010|2016.8|2010.8|2015.5|2009.5|30
1612532100000|2021-02-05 13:35:00|2015.8|2009.8|2016.3|2010.3|2016.5|2010.5|2014.8|2008.8|27
1612532400000|2021-02-05 13:40:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.5|2008.5|26
1612532700000|2021-02-05 13:45:00|2014.5|2008.5|2016|2010|2016.3|2010.3|2014.5|2008.5|33
1612533000000|2021-02-05 13:50:00|2016.3|2010.3|2015|2009|2016.5|2010.5|2015|2009|26
1612533300000|2021-02-05 13:55:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013|2007|24
1612533600000|2021-02-05 14:00:00|2013.5|2007.5|2013.8|2007.8|2014|2008|2013.3|2007.3|20
1612533900000|2021-02-05 14:05:00|2014|2008|2013.5|2007.5|2014|2008|2012.8|2006.8|22
1612534200000|2021-02-05 14:10:00|2013.8|2007.8|2011.3|2005.3|2013.8|2007.8|2011.3|2005.3|26
1612534500000|2021-02-05 14:15:00|2011.5|2005.5|2010.5|2004.5|2011.5|2005.5|2010.3|2004.3|31
1612534800000|2021-02-05 14:20:00|2010.8|2004.8|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|57
1612535100000|2021-02-05 14:25:00|2011|2005|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|12
1612535400000|2021-02-05 14:30:00|2011|2005|2012|2006|2012.5|2006.5|2010.8|2004.8|33
1612535700000|2021-02-05 14:35:00|2011.8|2005.8|2010.5|2004.5|2011.8|2005.8|2009.3|2003.3|43
1612536000000|2021-02-05 14:40:00|2010.8|2004.8|2012.3|2006.3|2012.5|2006.5|2010.5|2004.5|22
1612536300000|2021-02-05 14:45:00|2012|2006|2010|2004|2012.5|2006.5|2010|2004|28
1612536600000|2021-02-05 14:50:00|2010.3|2004.3|2010.3|2004.3|2011.5|2005.5|2009.8|2003.8|19
1612536900000|2021-02-05 14:55:00|2010|2004|2011.3|2005.3|2011.8|2005.8|2009.8|2003.8|18
1612537200000|2021-02-05 15:00:00|2011.5|2005.5|2010.5|2004.5|2011.8|2005.8|2009.5|2003.5|34
1612537500000|2021-02-05 15:05:00|2011.3|2005.3|2013.5|2007.5|2013.8|2007.8|2010.3|2004.3|58
1612537800000|2021-02-05 15:10:00|2013.8|2007.8|2012.3|2006.3|2014|2008|2011.8|2005.8|29
1612538100000|2021-02-05 15:15:00|2012.5|2006.5|2012.3|2006.3|2013|2007|2011.5|2005.5|26
1612538400000|2021-02-05 15:20:00|2012.5|2006.5|2013|2007|2013.3|2007.3|2011.8|2005.8|28
1612538700000|2021-02-05 15:25:00|2013.5|2007.5|2012.8|2006.8|2014|2008|2012.5|2006.5|26
1612539000000|2021-02-05 15:30:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.3|2006.3|58
1612539300000|2021-02-05 15:35:00|2013|2007|2010.3|2004.3|2013.3|2007.3|2009.8|2003.8|29
1612539600000|2021-02-05 15:40:00|2010|2004|2010.5|2004.5|2011.3|2005.3|2009.3|2003.3|32
1612539900000|2021-02-05 15:45:00|2010.8|2004.8|2012|2006|2013.5|2007.5|2010.8|2004.8|27
1612540200000|2021-02-05 15:50:00|2011.8|2005.8|2013.5|2007.5|2014|2008|2011.3|2005.3|31
1612540500000|2021-02-05 15:55:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.3|2007.3|31
1612540800000|2021-02-05 16:00:00|2014|2008|2016.5|2010.5|2016.5|2010.5|2014|2008|24
1612541100000|2021-02-05 16:05:00|2016.3|2010.3|2018.8|2012.8|2019|2013|2015.8|2009.8|22
1612541400000|2021-02-05 16:10:00|2018.5|2012.5|2018|2012|2019|2013|2018|2012|20
1612541700000|2021-02-05 16:15:00|2017.8|2011.8|2017.8|2011.8|2019.3|2013.3|2016.3|2010.3|27
1612542000000|2021-02-05 16:20:00|2018|2012|2017|2011|2018.8|2012.8|2017|2011|27
1612542300000|2021-02-05 16:25:00|2016.8|2010.8|2016.5|2010.5|2017.5|2011.5|2016.3|2010.3|33
1612542600000|2021-02-05 16:30:00|2016.8|2010.8|2018.5|2012.5|2020|2014|2015.3|2009.3|74
1612542900000|2021-02-05 16:35:00|2018.3|2012.3|2018.5|2012.5|2018.8|2012.8|2017.5|2011.5|25
1612543200000|2021-02-05 16:40:00|2018.3|2012.3|2018.3|2012.3|2019|2013|2018|2012|10
1612543500000|2021-02-05 16:45:00|2018|2012|2018.8|2012.8|2019|2013|2018|2012|7
1612543800000|2021-02-05 16:50:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2018.3|2012.3|13
1612544100000|2021-02-05 16:55:00|2018.3|2012.3|2017.5|2011.5|2018.3|2012.3|2017.3|2011.3|11
1612544400000|2021-02-05 17:00:00|2017.8|2011.8|2019|2013|2019|2013|2017.8|2011.8|8
1612544700000|2021-02-05 17:05:00|2018.5|2012.5|2019.8|2013.8|2019.8|2013.8|2018.3|2012.3|11
1612545000000|2021-02-05 17:10:00|2020|2014|2021.8|2015.8|2022.8|2016.8|2020|2014|33
1612545300000|2021-02-05 17:15:00|2021.5|2015.5|2022|2016|2022.3|2016.3|2021.5|2015.5|8
1612545600000|2021-02-05 17:20:00|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2021|2015|4
1612545900000|2021-02-05 17:25:00|2021|2015|2020.8|2014.8|2022|2016|2020.5|2014.5|15
1612546200000|2021-02-05 17:30:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2020|2014|3
1612546500000|2021-02-05 17:35:00|2019.8|2013.8|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|4
1612546800000|2021-02-05 17:40:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1612547100000|2021-02-05 17:45:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1612547400000|2021-02-05 17:50:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.5|2014.5|6
1612547700000|2021-02-05 17:55:00|2020.3|2014.3|2021.5|2015.5|2021.5|2015.5|2020.3|2014.3|6
1612746000000|2021-02-08 01:00:00|2024|2012|2024.6|2018.6|2024.6|2018.6|2021.9|2012|21
1612746300000|2021-02-08 01:05:00|2024.8|2018.8|2027.1|2021.1|2027.5|2021.5|2024.5|2018.5|38
1612746600000|2021-02-08 01:10:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|7
1612746900000|2021-02-08 01:15:00|2027.5|2021.5|2026.6|2020.6|2028|2022|2026.5|2020.5|33
1612747200000|2021-02-08 01:20:00|2027.5|2021.5|2025.6|2019.6|2027.5|2021.5|2025.1|2019.1|13
1612747500000|2021-02-08 01:25:00|2025.5|2019.5|2022.3|2016.3|2025.5|2019.5|2020.6|2014.6|39
1612747800000|2021-02-08 01:30:00|2022.1|2016.1|2022.9|2016.9|2022.9|2016.9|2022.1|2016.1|24
1612748100000|2021-02-08 01:35:00|2023.1|2017.1|2024.5|2018.5|2026.5|2020.5|2023.1|2017.1|55
1612748400000|2021-02-08 01:40:00|2024.6|2018.6|2023.9|2017.9|2026.4|2020.4|2023.9|2017.9|24
1612748700000|2021-02-08 01:45:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.5|2017.5|10
1612749000000|2021-02-08 01:50:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|5
1612749300000|2021-02-08 01:55:00|2025|2019|2024.3|2018.3|2025|2019|2024.3|2018.3|5
1612749600000|2021-02-08 02:00:00|2024.8|2018.8|2022.5|2016.5|2025.8|2019.8|2022.3|2016.3|48
1612749900000|2021-02-08 02:05:00|2022.4|2016.4|2021.8|2015.8|2022.5|2016.5|2020.9|2014.9|32
1612750200000|2021-02-08 02:10:00|2022|2016|2021.1|2015.1|2023.4|2017.4|2021|2015|22
1612750500000|2021-02-08 02:15:00|2021|2015|2020.6|2014.6|2021|2015|2020.5|2014.5|7
1612750800000|2021-02-08 02:20:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|4
1612751400000|2021-02-08 02:30:00|2020.8|2014.8|2021|2015|2021|2015|2020.3|2014.3|23
1612752000000|2021-02-08 02:40:00|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1612752300000|2021-02-08 02:45:00|2021.3|2015.3|2022|2016|2022.8|2016.8|2021.3|2015.3|9
1612752600000|2021-02-08 02:50:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2021|2015|11
1612752900000|2021-02-08 02:55:00|2022.1|2016.1|2023.4|2017.4|2023.4|2017.4|2022|2016|9
1612753200000|2021-02-08 03:00:00|2023.1|2017.1|2022.5|2016.5|2024.3|2018.3|2022.5|2016.5|18
1612753500000|2021-02-08 03:05:00|2022.6|2016.6|2022|2016|2023.5|2017.5|2021.5|2015.5|24
1612753800000|2021-02-08 03:10:00|2022.3|2016.3|2022.4|2016.4|2023.3|2017.3|2022|2016|22
1612754100000|2021-02-08 03:15:00|2022.5|2016.5|2022.5|2016.5|2023.5|2017.5|2022.5|2016.5|19
1612754400000|2021-02-08 03:20:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2022|2016|6
1612754700000|2021-02-08 03:25:00|2022.3|2016.3|2022|2016|2022.5|2016.5|2021.3|2015.3|10
1612755000000|2021-02-08 03:30:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2021|2015|7
1612757100000|2021-02-08 04:05:00|2021.8|2015.8|2022.6|2016.6|2023|2017|2021.8|2015.8|6
1612757400000|2021-02-08 04:10:00|2023.1|2017.1|2023.4|2017.4|2023.5|2017.5|2023.1|2017.1|3
1612757700000|2021-02-08 04:15:00|2023.3|2017.3|2023.1|2017.1|2023.3|2017.3|2022.8|2016.8|3
1612758000000|2021-02-08 04:20:00|2023.4|2017.4|2023.5|2017.5|2024|2018|2023.4|2017.4|8
1612758600000|2021-02-08 04:30:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2023.3|2017.3|2
1612758900000|2021-02-08 04:35:00|2023.8|2017.8|2024|2018|2024|2018|2023.8|2017.8|2
1612759200000|2021-02-08 04:40:00|2023.8|2017.8|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|2
1612759500000|2021-02-08 04:45:00|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|1
1612759800000|2021-02-08 04:50:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|2
1612760100000|2021-02-08 04:55:00|2023.8|2017.8|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|3
1612761600000|2021-02-08 05:20:00|2024|2018|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|6
1612761900000|2021-02-08 05:25:00|2024.9|2018.9|2026.5|2020.5|2026.5|2020.5|2024.9|2018.9|13
1612762200000|2021-02-08 05:30:00|2026.6|2020.6|2025|2019|2026.6|2020.6|2023.5|2017.5|45
1612762500000|2021-02-08 05:35:00|2024.8|2018.8|2026.1|2020.1|2026.1|2020.1|2024|2018|23
1612762800000|2021-02-08 05:40:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.6|2019.6|3
1612763100000|2021-02-08 05:45:00|2025.6|2019.6|2024.8|2018.8|2025.6|2019.6|2024.8|2018.8|9
1612763400000|2021-02-08 05:50:00|2024.5|2018.5|2023.8|2017.8|2024.5|2018.5|2023.4|2017.4|9
1612763700000|2021-02-08 05:55:00|2024|2018|2025.3|2019.3|2025.4|2019.4|2024|2018|9
1612764000000|2021-02-08 06:00:00|2025|2019|2026.5|2020.5|2026.6|2020.6|2025|2019|14
1612764300000|2021-02-08 06:05:00|2026.4|2020.4|2026.1|2020.1|2026.4|2020.4|2026.1|2020.1|4
1612764600000|2021-02-08 06:10:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2026|2020|2
1612764900000|2021-02-08 06:15:00|2026.3|2020.3|2026.4|2020.4|2026.4|2020.4|2026.3|2020.3|2
1612765200000|2021-02-08 06:20:00|2026.3|2020.3|2026.9|2020.9|2026.9|2020.9|2026|2020|7
1612765500000|2021-02-08 06:25:00|2027.1|2021.1|2029.5|2023.5|2029.5|2023.5|2027.1|2021.1|32
1612765800000|2021-02-08 06:30:00|2029.3|2023.3|2029.5|2023.5|2029.5|2023.5|2028.5|2022.5|14
1612766100000|2021-02-08 06:35:00|2029.6|2023.6|2031.8|2025.8|2033|2027|2029.6|2023.6|39
1612766400000|2021-02-08 06:40:00|2031.5|2025.5|2036|2030|2036.3|2030.3|2030.9|2024.9|64
1612766700000|2021-02-08 06:45:00|2035.8|2029.8|2032|2026|2036.6|2030.6|2031.8|2025.8|58
1612767000000|2021-02-08 06:50:00|2032.3|2026.3|2032|2026|2032.8|2026.8|2031.8|2025.8|18
1612767300000|2021-02-08 06:55:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2030.4|2024.4|24
1612767600000|2021-02-08 07:00:00|2032.1|2026.1|2033|2027|2033.5|2027.5|2030.5|2024.5|28
1612767900000|2021-02-08 07:05:00|2033.6|2027.6|2034.5|2028.5|2034.5|2028.5|2033|2027|15
1612768200000|2021-02-08 07:10:00|2034.3|2028.3|2033.5|2027.5|2034.3|2028.3|2033.5|2027.5|3
1612768500000|2021-02-08 07:15:00|2033.8|2027.8|2034|2028|2034|2028|2033.5|2027.5|5
1612768800000|2021-02-08 07:20:00|2034.1|2028.1|2033.1|2027.1|2034.5|2028.5|2032.8|2026.8|7
1612769100000|2021-02-08 07:25:00|2033|2027|2033|2027|2033|2027|2031.5|2025.5|17
1612769400000|2021-02-08 07:30:00|2032.8|2026.8|2033|2027|2033.3|2027.3|2032|2026|16
1612769700000|2021-02-08 07:35:00|2033.1|2027.1|2034.5|2028.5|2034.5|2028.5|2032.5|2026.5|17
1612770000000|2021-02-08 07:40:00|2034.8|2028.8|2035.5|2029.5|2036.6|2030.6|2034.8|2028.8|22
1612770300000|2021-02-08 07:45:00|2035.4|2029.4|2035.5|2029.5|2037.1|2031.1|2035.4|2029.4|14
1612770600000|2021-02-08 07:50:00|2035.8|2029.8|2036|2030|2036|2030|2035.8|2029.8|4
1612770900000|2021-02-08 07:55:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2032.8|2026.8|28
1612771200000|2021-02-08 08:00:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2034.5|2028.5|26
1612771500000|2021-02-08 08:05:00|2035|2029|2032.8|2026.8|2035.8|2029.8|2032.8|2026.8|22
1612771800000|2021-02-08 08:10:00|2032.5|2026.5|2034.3|2028.3|2034.5|2028.5|2032.3|2026.3|17
1612772100000|2021-02-08 08:15:00|2034.5|2028.5|2033.3|2027.3|2034.5|2028.5|2032|2026|18
1612772400000|2021-02-08 08:20:00|2033|2027|2033.8|2027.8|2034.5|2028.5|2032.8|2026.8|29
1612772700000|2021-02-08 08:25:00|2033.5|2027.5|2034.8|2028.8|2035.5|2029.5|2032.5|2026.5|25
1612773000000|2021-02-08 08:30:00|2034.5|2028.5|2031.5|2025.5|2034.5|2028.5|2031.3|2025.3|30
1612773300000|2021-02-08 08:35:00|2031.8|2025.8|2032.3|2026.3|2033|2027|2031.5|2025.5|20
1612773600000|2021-02-08 08:40:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032|2026|8
1612773900000|2021-02-08 08:45:00|2033|2027|2028.3|2022.3|2033|2027|2028|2022|32
1612774200000|2021-02-08 08:50:00|2028.5|2022.5|2028|2022|2029.5|2023.5|2028|2022|19
1612774500000|2021-02-08 08:55:00|2028.3|2022.3|2028.8|2022.8|2029|2023|2028.3|2022.3|13
1612774800000|2021-02-08 09:00:00|2029.3|2023.3|2031.3|2025.3|2031.8|2025.8|2028.8|2022.8|22
1612775100000|2021-02-08 09:05:00|2031.5|2025.5|2031.8|2025.8|2032|2026|2031|2025|17
1612775400000|2021-02-08 09:10:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|3
1612775700000|2021-02-08 09:15:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|9
1612776000000|2021-02-08 09:20:00|2032|2026|2033.8|2027.8|2034.3|2028.3|2032|2026|13
1612776300000|2021-02-08 09:25:00|2033.5|2027.5|2031.5|2025.5|2034.3|2028.3|2031.3|2025.3|28
1612776600000|2021-02-08 09:30:00|2031.3|2025.3|2029.3|2023.3|2031.3|2025.3|2028.8|2022.8|41
1612776900000|2021-02-08 09:35:00|2029.5|2023.5|2028.3|2022.3|2029.5|2023.5|2027.8|2021.8|16
1612777200000|2021-02-08 09:40:00|2028.8|2022.8|2029.3|2023.3|2029.5|2023.5|2028.8|2022.8|5
1612777500000|2021-02-08 09:45:00|2029.5|2023.5|2029.3|2023.3|2029.8|2023.8|2029|2023|9
1612777800000|2021-02-08 09:50:00|2029.5|2023.5|2029|2023|2029.8|2023.8|2028.8|2022.8|9
1612778100000|2021-02-08 09:55:00|2028.8|2022.8|2029.3|2023.3|2029.3|2023.3|2028.8|2022.8|3
1612778400000|2021-02-08 10:00:00|2029.5|2023.5|2030.5|2024.5|2031.3|2025.3|2029.5|2023.5|11
1612778700000|2021-02-08 10:05:00|2030.3|2024.3|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|6
1612779000000|2021-02-08 10:10:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2028.3|2022.3|19
1612779300000|2021-02-08 10:15:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|22
1612779600000|2021-02-08 10:20:00|2029.5|2023.5|2028.8|2022.8|2030|2024|2028.8|2022.8|20
1612779900000|2021-02-08 10:25:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2028|2022|11
1612780200000|2021-02-08 10:30:00|2029.8|2023.8|2030.5|2024.5|2030.8|2024.8|2029.3|2023.3|13
1612780500000|2021-02-08 10:35:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2028.8|2022.8|7
1612780800000|2021-02-08 10:40:00|2029|2023|2028.3|2022.3|2029|2023|2028|2022|8
1612781100000|2021-02-08 10:45:00|2028.5|2022.5|2030.8|2024.8|2030.8|2024.8|2028.3|2022.3|16
1612781400000|2021-02-08 10:50:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2029.8|2023.8|15
1612781700000|2021-02-08 10:55:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2030|2024|15
1612782000000|2021-02-08 11:00:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2029|2023|10
1612782300000|2021-02-08 11:05:00|2029.8|2023.8|2030.5|2024.5|2030.8|2024.8|2029.8|2023.8|9
1612782600000|2021-02-08 11:10:00|2030.3|2024.3|2030.8|2024.8|2031|2025|2029.5|2023.5|14
1612782900000|2021-02-08 11:15:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|14
1612783200000|2021-02-08 11:20:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2030.3|2024.3|6
1612783500000|2021-02-08 11:25:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|10
1612783800000|2021-02-08 11:30:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2029.8|2023.8|5
1612784100000|2021-02-08 11:35:00|2030.3|2024.3|2030.5|2024.5|2030.8|2024.8|2030.3|2024.3|4
1612784400000|2021-02-08 11:40:00|2030.3|2024.3|2030.8|2024.8|2030.8|2024.8|2030|2024|11
1612784700000|2021-02-08 11:45:00|2030.5|2024.5|2030.5|2024.5|2030.8|2024.8|2030.3|2024.3|5
1612785000000|2021-02-08 11:50:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2030.5|2024.5|7
1612785300000|2021-02-08 11:55:00|2031|2025|2030.8|2024.8|2031|2025|2030.8|2024.8|2
1612785600000|2021-02-08 12:00:00|2031|2025|2030|2024|2031|2025|2030|2024|5
1612785900000|2021-02-08 12:05:00|2030.3|2024.3|2030.8|2024.8|2031.3|2025.3|2030.3|2024.3|8
1612786200000|2021-02-08 12:10:00|2031|2025|2030.5|2024.5|2031|2025|2030.3|2024.3|7
1612786500000|2021-02-08 12:15:00|2030.8|2024.8|2031.3|2025.3|2031.3|2025.3|2030.5|2024.5|7
1612786800000|2021-02-08 12:20:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|6
1612787100000|2021-02-08 12:25:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|4
1612787400000|2021-02-08 12:30:00|2030.5|2024.5|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|4
1612787700000|2021-02-08 12:35:00|2030.5|2024.5|2029.5|2023.5|2030.5|2024.5|2029.3|2023.3|10
1612788000000|2021-02-08 12:40:00|2029.8|2023.8|2028.8|2022.8|2029.8|2023.8|2028.8|2022.8|5
1612788300000|2021-02-08 12:45:00|2029|2023|2030.3|2024.3|2030.3|2024.3|2029|2023|6
1612788600000|2021-02-08 12:50:00|2030|2024|2029.8|2023.8|2030|2024|2028.5|2022.5|18
1612788900000|2021-02-08 12:55:00|2030|2024|2031.5|2025.5|2031.8|2025.8|2030|2024|26
1612789200000|2021-02-08 13:00:00|2031.8|2025.8|2035.3|2029.3|2035.3|2029.3|2031.3|2025.3|68
1612789500000|2021-02-08 13:05:00|2035|2029|2031.8|2025.8|2035|2029|2031.8|2025.8|30
1612789800000|2021-02-08 13:10:00|2031.5|2025.5|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|25
1612790100000|2021-02-08 13:15:00|2030.5|2024.5|2031|2025|2031.5|2025.5|2030.3|2024.3|29
1612790400000|2021-02-08 13:20:00|2031.3|2025.3|2031|2025|2031.5|2025.5|2030.8|2024.8|16
1612790700000|2021-02-08 13:25:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|5
1612791000000|2021-02-08 13:30:00|2031|2025|2031.8|2025.8|2032|2026|2031|2025|17
1612791300000|2021-02-08 13:35:00|2032|2026|2033.3|2027.3|2033.5|2027.5|2031.8|2025.8|12
1612791600000|2021-02-08 13:40:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.3|2027.3|17
1612791900000|2021-02-08 13:45:00|2033.5|2027.5|2031.8|2025.8|2033.5|2027.5|2031.8|2025.8|7
1612792200000|2021-02-08 13:50:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2032|2026|19
1612792500000|2021-02-08 13:55:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2032.8|2026.8|11
1612792800000|2021-02-08 14:00:00|2033.5|2027.5|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|33
1612793100000|2021-02-08 14:05:00|2034|2028|2035.5|2029.5|2035.8|2029.8|2034|2028|33
1612793400000|2021-02-08 14:10:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.3|2029.3|5
1612793700000|2021-02-08 14:15:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.5|2029.5|17
1612794000000|2021-02-08 14:20:00|2035.8|2029.8|2035|2029|2035.8|2029.8|2035|2029|30
1612794300000|2021-02-08 14:25:00|2034.8|2028.8|2034.5|2028.5|2034.8|2028.8|2033.5|2027.5|24
1612794600000|2021-02-08 14:30:00|2034.3|2028.3|2034.3|2028.3|2034.8|2028.8|2032.5|2026.5|30
1612794900000|2021-02-08 14:35:00|2034|2028|2033.8|2027.8|2035.5|2029.5|2033.3|2027.3|22
1612795200000|2021-02-08 14:40:00|2034.3|2028.3|2034.8|2028.8|2036|2030|2034.3|2028.3|22
1612795500000|2021-02-08 14:45:00|2034.5|2028.5|2036.5|2030.5|2036.8|2030.8|2034.3|2028.3|31
1612795800000|2021-02-08 14:50:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|23
1612796100000|2021-02-08 14:55:00|2036.3|2030.3|2037|2031|2037|2031|2036.3|2030.3|10
1612796400000|2021-02-08 15:00:00|2036.8|2030.8|2037.3|2031.3|2037.3|2031.3|2036.5|2030.5|15
1612796700000|2021-02-08 15:05:00|2037.5|2031.5|2036.8|2030.8|2037.8|2031.8|2036.8|2030.8|20
1612797000000|2021-02-08 15:10:00|2036.5|2030.5|2037.8|2031.8|2038|2032|2035.8|2029.8|27
1612797300000|2021-02-08 15:15:00|2037.5|2031.5|2036.3|2030.3|2037.5|2031.5|2036.3|2030.3|10
1612797600000|2021-02-08 15:20:00|2036.5|2030.5|2039|2033|2039.3|2033.3|2036.5|2030.5|18
1612797900000|2021-02-08 15:25:00|2038.8|2032.8|2042.8|2036.8|2042.8|2036.8|2038.5|2032.5|38
1612798200000|2021-02-08 15:30:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041|2035|23
1612798500000|2021-02-08 15:35:00|2041.5|2035.5|2042|2036|2042|2036|2040.5|2034.5|18
1612798800000|2021-02-08 15:40:00|2041.8|2035.8|2041.8|2035.8|2042.3|2036.3|2041.3|2035.3|8
1612799100000|2021-02-08 15:45:00|2042|2036|2040.8|2034.8|2042|2036|2040.8|2034.8|14
1612799400000|2021-02-08 15:50:00|2041|2035|2040.3|2034.3|2041.3|2035.3|2040.3|2034.3|12
1612799700000|2021-02-08 15:55:00|2040|2034|2040|2034|2040.8|2034.8|2038.5|2032.5|27
1612800000000|2021-02-08 16:00:00|2039.8|2033.8|2037.8|2031.8|2040|2034|2035.8|2029.8|39
1612800300000|2021-02-08 16:05:00|2037.5|2031.5|2037.3|2031.3|2038|2032|2036|2030|28
1612800600000|2021-02-08 16:10:00|2037.5|2031.5|2037|2031|2038|2032|2036.8|2030.8|9
1612800900000|2021-02-08 16:15:00|2037.5|2031.5|2035.8|2029.8|2037.5|2031.5|2035.8|2029.8|24
1612801200000|2021-02-08 16:20:00|2036|2030|2035|2029|2036.8|2030.8|2034|2028|31
1612801500000|2021-02-08 16:25:00|2035.3|2029.3|2036|2030|2037.5|2031.5|2035.3|2029.3|25
1612801800000|2021-02-08 16:30:00|2036.3|2030.3|2030.3|2024.3|2037|2031|2028.8|2022.8|154
1612802100000|2021-02-08 16:35:00|2030|2024|2032|2026|2032.3|2026.3|2030|2024|42
1612802400000|2021-02-08 16:40:00|2031.8|2025.8|2031.5|2025.5|2032.3|2026.3|2030.8|2024.8|24
1612802700000|2021-02-08 16:45:00|2031.8|2025.8|2032.8|2026.8|2032.8|2026.8|2031.8|2025.8|17
1612803000000|2021-02-08 16:50:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032.3|2026.3|8
1612803300000|2021-02-08 16:55:00|2033|2027|2032.8|2026.8|2033.5|2027.5|2032.8|2026.8|7
1612803600000|2021-02-08 17:00:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1612803900000|2021-02-08 17:05:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|2
1612804200000|2021-02-08 17:10:00|2033|2027|2033.8|2027.8|2034|2028|2033|2027|7
1612804500000|2021-02-08 17:15:00|2033.5|2027.5|2032.8|2026.8|2033.5|2027.5|2032.8|2026.8|2
1612804800000|2021-02-08 17:20:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2032.3|2026.3|3
1612805100000|2021-02-08 17:25:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|1
1612805400000|2021-02-08 17:30:00|2033|2027|2032.5|2026.5|2033|2027|2032.5|2026.5|3
1612805700000|2021-02-08 17:35:00|2032.3|2026.3|2032|2026|2032.5|2026.5|2032|2026|4
1612806000000|2021-02-08 17:40:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2032|2026|2
1612806300000|2021-02-08 17:45:00|2032.3|2026.3|2032.3|2026.3|2032.5|2026.5|2032.3|2026.3|5
1612806600000|2021-02-08 17:50:00|2032|2026|2032|2026|2032.3|2026.3|2032|2026|3
1612832400000|2021-02-09 01:00:00|2036|2030|2041|2035|2041|2035|2035.8|2029.8|46
1612832700000|2021-02-09 01:05:00|2040.6|2034.6|2041.3|2035.3|2042.1|2036.1|2040.3|2034.3|34
1612833000000|2021-02-09 01:10:00|2041.6|2035.6|2041.4|2035.4|2042.1|2036.1|2040.9|2034.9|17
1612833300000|2021-02-09 01:15:00|2041.5|2035.5|2040.9|2034.9|2041.5|2035.5|2040.9|2034.9|9
1612833600000|2021-02-09 01:20:00|2040.8|2034.8|2039|2033|2040.9|2034.9|2038.6|2032.6|18
1612833900000|2021-02-09 01:25:00|2038.9|2032.9|2038.6|2032.6|2039|2033|2038.6|2032.6|10
1612834200000|2021-02-09 01:30:00|2038.9|2032.9|2037.5|2031.5|2038.9|2032.9|2037.5|2031.5|14
1612834500000|2021-02-09 01:35:00|2037.8|2031.8|2036.1|2030.1|2037.8|2031.8|2036.1|2030.1|10
1612834800000|2021-02-09 01:40:00|2036|2030|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|15
1612835100000|2021-02-09 01:45:00|2037.5|2031.5|2035.6|2029.6|2037.5|2031.5|2035.5|2029.5|16
1612835400000|2021-02-09 01:50:00|2035.5|2029.5|2034.9|2028.9|2035.8|2029.8|2034.9|2028.9|22
1612835700000|2021-02-09 01:55:00|2035.1|2029.1|2036|2030|2036|2030|2035|2029|13
1612836000000|2021-02-09 02:00:00|2035.8|2029.8|2035|2029|2036|2030|2035|2029|11
1612836300000|2021-02-09 02:05:00|2035.3|2029.3|2035|2029|2035.5|2029.5|2034|2028|21
1612836600000|2021-02-09 02:10:00|2034.8|2028.8|2032.4|2026.4|2035|2029|2032.4|2026.4|31
1612836900000|2021-02-09 02:15:00|2032.3|2026.3|2032.6|2026.6|2032.6|2026.6|2032.3|2026.3|3
1612837200000|2021-02-09 02:20:00|2032.8|2026.8|2033.8|2027.8|2034.1|2028.1|2032.8|2026.8|6
1612837500000|2021-02-09 02:25:00|2034|2028|2035.5|2029.5|2035.5|2029.5|2034|2028|6
1612837800000|2021-02-09 02:30:00|2035.4|2029.4|2034.5|2028.5|2035.4|2029.4|2033.6|2027.6|27
1612838100000|2021-02-09 02:35:00|2034.3|2028.3|2034.5|2028.5|2035.4|2029.4|2034.3|2028.3|19
1612838400000|2021-02-09 02:40:00|2034.8|2028.8|2036.4|2030.4|2036.9|2030.9|2034.5|2028.5|22
1612838700000|2021-02-09 02:45:00|2036.5|2030.5|2036.3|2030.3|2037.4|2031.4|2035.6|2029.6|40
1612839000000|2021-02-09 02:50:00|2036|2030|2036.5|2030.5|2036.8|2030.8|2035.6|2029.6|19
1612839300000|2021-02-09 02:55:00|2035.8|2029.8|2037.4|2031.4|2037.4|2031.4|2035.6|2029.6|17
1612839600000|2021-02-09 03:00:00|2036.9|2030.9|2037.3|2031.3|2037.3|2031.3|2036.3|2030.3|18
1612839900000|2021-02-09 03:05:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2036.6|2030.6|15
1612840200000|2021-02-09 03:10:00|2037.3|2031.3|2037.4|2031.4|2037.9|2031.9|2036.3|2030.3|21
1612840500000|2021-02-09 03:15:00|2037.5|2031.5|2037|2031|2037.5|2031.5|2036.8|2030.8|7
1612840800000|2021-02-09 03:20:00|2037.3|2031.3|2037.5|2031.5|2039.3|2033.3|2036.9|2030.9|48
1612841100000|2021-02-09 03:25:00|2037.8|2031.8|2038.4|2032.4|2038.4|2032.4|2037.5|2031.5|14
1612841400000|2021-02-09 03:30:00|2038.8|2032.8|2039.8|2033.8|2039.8|2033.8|2038.8|2032.8|5
1612841700000|2021-02-09 03:35:00|2039.9|2033.9|2039.8|2033.8|2039.9|2033.9|2039.8|2033.8|2
1612842000000|2021-02-09 03:40:00|2039.6|2033.6|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|7
1612842300000|2021-02-09 03:45:00|2040.8|2034.8|2041.1|2035.1|2041.1|2035.1|2040.1|2034.1|15
1612842600000|2021-02-09 03:50:00|2041.5|2035.5|2041|2035|2041.5|2035.5|2041|2035|8
1612842900000|2021-02-09 03:55:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1612843200000|2021-02-09 04:00:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1612844400000|2021-02-09 04:20:00|2040|2034|2039.8|2033.8|2040.1|2034.1|2039.8|2033.8|5
1612845000000|2021-02-09 04:30:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1612845300000|2021-02-09 04:35:00|2040.8|2034.8|2040.1|2034.1|2040.8|2034.8|2040.1|2034.1|6
1612845600000|2021-02-09 04:40:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1612846200000|2021-02-09 04:50:00|2039.9|2033.9|2039.5|2033.5|2039.9|2033.9|2039.5|2033.5|3
1612846500000|2021-02-09 04:55:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1612846800000|2021-02-09 05:00:00|2039.8|2033.8|2040.1|2034.1|2040.1|2034.1|2039.8|2033.8|4
1612847100000|2021-02-09 05:05:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1612847400000|2021-02-09 05:10:00|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|1
1612848000000|2021-02-09 05:20:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2040.3|2034.3|3
1612848300000|2021-02-09 05:25:00|2040.5|2034.5|2040.4|2034.4|2040.8|2034.8|2040.4|2034.4|3
1612848600000|2021-02-09 05:30:00|2040.6|2034.6|2041|2035|2041.4|2035.4|2040.1|2034.1|20
1612848900000|2021-02-09 05:35:00|2041.3|2035.3|2041.3|2035.3|2041.8|2035.8|2041.3|2035.3|17
1612849200000|2021-02-09 05:40:00|2041.5|2035.5|2041.4|2035.4|2041.6|2035.6|2041.3|2035.3|8
1612849500000|2021-02-09 05:45:00|2041.5|2035.5|2041.5|2035.5|2042|2036|2041.5|2035.5|13
1612849800000|2021-02-09 05:50:00|2041.6|2035.6|2041.9|2035.9|2042.5|2036.5|2041.6|2035.6|10
1612850100000|2021-02-09 05:55:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.5|2035.5|15
1612850400000|2021-02-09 06:00:00|2042.1|2036.1|2041.3|2035.3|2042.1|2036.1|2040.6|2034.6|20
1612850700000|2021-02-09 06:05:00|2040.5|2034.5|2040.6|2034.6|2040.6|2034.6|2040|2034|8
1612851300000|2021-02-09 06:15:00|2040.8|2034.8|2040.9|2034.9|2041.8|2035.8|2040.8|2034.8|7
1612851600000|2021-02-09 06:20:00|2040.6|2034.6|2042.3|2036.3|2042.3|2036.3|2040|2034|14
1612851900000|2021-02-09 06:25:00|2042.1|2036.1|2041|2035|2042.4|2036.4|2040.9|2034.9|15
1612852200000|2021-02-09 06:30:00|2040.9|2034.9|2040.6|2034.6|2041.3|2035.3|2040.6|2034.6|14
1612852500000|2021-02-09 06:35:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.3|2034.3|7
1612852800000|2021-02-09 06:40:00|2040.8|2034.8|2040.8|2034.8|2041|2035|2040.5|2034.5|10
1612853100000|2021-02-09 06:45:00|2040.6|2034.6|2041.8|2035.8|2041.8|2035.8|2039.8|2033.8|17
1612853400000|2021-02-09 06:50:00|2042|2036|2043.1|2037.1|2043.5|2037.5|2041.9|2035.9|13
1612853700000|2021-02-09 06:55:00|2042.9|2036.9|2044.5|2038.5|2044.8|2038.8|2042.9|2036.9|29
1612854000000|2021-02-09 07:00:00|2044.3|2038.3|2043.9|2037.9|2044.9|2038.9|2043.9|2037.9|12
1612854300000|2021-02-09 07:05:00|2043.8|2037.8|2042.9|2036.9|2043.9|2037.9|2042.8|2036.8|10
1612854600000|2021-02-09 07:10:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|8
1612854900000|2021-02-09 07:15:00|2042.5|2036.5|2044.4|2038.4|2044.8|2038.8|2042.5|2036.5|25
1612855200000|2021-02-09 07:20:00|2044.5|2038.5|2044.9|2038.9|2045|2039|2044|2038|16
1612855500000|2021-02-09 07:25:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.1|2038.1|12
1612855800000|2021-02-09 07:30:00|2045.8|2039.8|2045|2039|2045.8|2039.8|2045|2039|3
1612856100000|2021-02-09 07:35:00|2044.8|2038.8|2043.4|2037.4|2044.9|2038.9|2043.4|2037.4|6
1612856400000|2021-02-09 07:40:00|2043.6|2037.6|2043.5|2037.5|2043.6|2037.6|2043.4|2037.4|4
1612856700000|2021-02-09 07:45:00|2043.6|2037.6|2043.8|2037.8|2043.8|2037.8|2043|2037|11
1612857000000|2021-02-09 07:50:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.4|2037.4|3
1612857300000|2021-02-09 07:55:00|2043.3|2037.3|2042.5|2036.5|2043.5|2037.5|2042.3|2036.3|12
1612857600000|2021-02-09 08:00:00|2042.8|2036.8|2042.3|2036.3|2044|2038|2042.3|2036.3|34
1612857900000|2021-02-09 08:05:00|2042.5|2036.5|2041.3|2035.3|2042.8|2036.8|2040.5|2034.5|12
1612858200000|2021-02-09 08:10:00|2041.5|2035.5|2042|2036|2042|2036|2041|2035|24
1612858500000|2021-02-09 08:15:00|2042.3|2036.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|34
1612858800000|2021-02-09 08:20:00|2041.5|2035.5|2041.3|2035.3|2041.8|2035.8|2041|2035|18
1612859100000|2021-02-09 08:25:00|2041.5|2035.5|2041.5|2035.5|2042|2036|2041.3|2035.3|42
1612859400000|2021-02-09 08:30:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2041|2035|37
1612859700000|2021-02-09 08:35:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2040.8|2034.8|37
1612860000000|2021-02-09 08:40:00|2041.8|2035.8|2042|2036|2042.3|2036.3|2041.3|2035.3|26
1612860300000|2021-02-09 08:45:00|2042.3|2036.3|2043|2037|2043.5|2037.5|2042|2036|23
1612860600000|2021-02-09 08:50:00|2043.3|2037.3|2044|2038|2044|2038|2042.8|2036.8|20
1612860900000|2021-02-09 08:55:00|2044.3|2038.3|2043.8|2037.8|2044.5|2038.5|2043.8|2037.8|9
1612861200000|2021-02-09 09:00:00|2044|2038|2045|2039|2046|2040|2044|2038|17
1612861500000|2021-02-09 09:05:00|2044.8|2038.8|2046|2040|2046|2040|2044.8|2038.8|10
1612861800000|2021-02-09 09:10:00|2045.8|2039.8|2046.3|2040.3|2047.3|2041.3|2045.8|2039.8|26
1612862100000|2021-02-09 09:15:00|2046.5|2040.5|2047|2041|2047.3|2041.3|2046.5|2040.5|7
1612862400000|2021-02-09 09:20:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2045.5|2039.5|6
1612862700000|2021-02-09 09:25:00|2046.8|2040.8|2047|2041|2047|2041|2046.5|2040.5|6
1612863000000|2021-02-09 09:30:00|2046.8|2040.8|2047|2041|2047.3|2041.3|2046.8|2040.8|4
1612863300000|2021-02-09 09:35:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2046.8|2040.8|4
1612863600000|2021-02-09 09:40:00|2047.3|2041.3|2049|2043|2049.3|2043.3|2047|2041|40
1612863900000|2021-02-09 09:45:00|2048.8|2042.8|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|20
1612864200000|2021-02-09 09:50:00|2049.8|2043.8|2050.5|2044.5|2051|2045|2049.8|2043.8|9
1612864500000|2021-02-09 09:55:00|2050.3|2044.3|2051|2045|2051.8|2045.8|2050.3|2044.3|14
1612864800000|2021-02-09 10:00:00|2050.8|2044.8|2050.8|2044.8|2051|2045|2050.8|2044.8|5
1612865100000|2021-02-09 10:05:00|2051|2045|2050.5|2044.5|2051|2045|2050.3|2044.3|5
1612865400000|2021-02-09 10:10:00|2050.8|2044.8|2049|2043|2050.8|2044.8|2048.5|2042.5|20
1612865700000|2021-02-09 10:15:00|2049.3|2043.3|2051|2045|2051.3|2045.3|2049.3|2043.3|9
1612866000000|2021-02-09 10:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1612866300000|2021-02-09 10:25:00|2051|2045|2051.3|2045.3|2051.3|2045.3|2051|2045|4
1612866600000|2021-02-09 10:30:00|2051|2045|2051.3|2045.3|2051.3|2045.3|2051|2045|2
1612866900000|2021-02-09 10:35:00|2051.5|2045.5|2054.5|2048.5|2056.3|2050.3|2051.5|2045.5|39
1612867200000|2021-02-09 10:40:00|2054.8|2048.8|2056.8|2050.8|2057|2051|2054.8|2048.8|23
1612867500000|2021-02-09 10:45:00|2056.5|2050.5|2055.3|2049.3|2056.8|2050.8|2054|2048|22
1612867800000|2021-02-09 10:50:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|11
1612868100000|2021-02-09 10:55:00|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2055|2049|4
1612868400000|2021-02-09 11:00:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|4
1612868700000|2021-02-09 11:05:00|2055|2049|2056|2050|2056|2050|2055|2049|13
1612869000000|2021-02-09 11:10:00|2056.3|2050.3|2055.5|2049.5|2056.3|2050.3|2055.5|2049.5|11
1612869300000|2021-02-09 11:15:00|2056.3|2050.3|2054.8|2048.8|2056.3|2050.3|2054.8|2048.8|7
1612869600000|2021-02-09 11:20:00|2054.5|2048.5|2055.3|2049.3|2055.8|2049.8|2054.3|2048.3|9
1612869900000|2021-02-09 11:25:00|2055|2049|2056.5|2050.5|2056.5|2050.5|2055|2049|6
1612870200000|2021-02-09 11:30:00|2057|2051|2057.3|2051.3|2057.5|2051.5|2056.8|2050.8|10
1612870500000|2021-02-09 11:35:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2056.8|2050.8|12
1612870800000|2021-02-09 11:40:00|2057.5|2051.5|2057.3|2051.3|2058.3|2052.3|2057.3|2051.3|12
1612871100000|2021-02-09 11:45:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2057.3|2051.3|2
1612871400000|2021-02-09 11:50:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1612871700000|2021-02-09 11:55:00|2058|2052|2058.3|2052.3|2058.3|2052.3|2057.8|2051.8|6
1612872000000|2021-02-09 12:00:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1612872300000|2021-02-09 12:05:00|2058|2052|2057.8|2051.8|2058.3|2052.3|2057.8|2051.8|10
1612872600000|2021-02-09 12:10:00|2058.3|2052.3|2057.8|2051.8|2058.5|2052.5|2057.8|2051.8|5
1612872900000|2021-02-09 12:15:00|2058.3|2052.3|2058.8|2052.8|2059|2053|2058.3|2052.3|7
1612873200000|2021-02-09 12:20:00|2059|2053|2057.5|2051.5|2060|2054|2057.5|2051.5|17
1612873500000|2021-02-09 12:25:00|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057.5|2051.5|4
1612873800000|2021-02-09 12:30:00|2057.3|2051.3|2055.5|2049.5|2057.3|2051.3|2055.5|2049.5|20
1612874100000|2021-02-09 12:35:00|2055.8|2049.8|2055.8|2049.8|2056.3|2050.3|2055.3|2049.3|6
1612874400000|2021-02-09 12:40:00|2055.5|2049.5|2056|2050|2056|2050|2055.3|2049.3|4
1612874700000|2021-02-09 12:45:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2055.5|2049.5|14
1612875000000|2021-02-09 12:50:00|2056|2050|2055.5|2049.5|2056.3|2050.3|2055.3|2049.3|16
1612875300000|2021-02-09 12:55:00|2055.8|2049.8|2055|2049|2056.3|2050.3|2054.5|2048.5|32
1612875600000|2021-02-09 13:00:00|2055.3|2049.3|2055.5|2049.5|2055.8|2049.8|2054|2048|34
1612875900000|2021-02-09 13:05:00|2055.8|2049.8|2055|2049|2056.3|2050.3|2055|2049|29
1612876200000|2021-02-09 13:10:00|2054.8|2048.8|2053.8|2047.8|2055|2049|2053.3|2047.3|24
1612876500000|2021-02-09 13:15:00|2054|2048|2052.3|2046.3|2054.3|2048.3|2050.8|2044.8|25
1612876800000|2021-02-09 13:20:00|2052|2046|2052|2046|2052.3|2046.3|2050.8|2044.8|41
1612877100000|2021-02-09 13:25:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2049.8|2043.8|48
1612877400000|2021-02-09 13:30:00|2052.3|2046.3|2051.3|2045.3|2052.3|2046.3|2051|2045|34
1612877700000|2021-02-09 13:35:00|2051.5|2045.5|2053.3|2047.3|2053.5|2047.5|2051.5|2045.5|33
1612878000000|2021-02-09 13:40:00|2053.5|2047.5|2054.5|2048.5|2055.8|2049.8|2053|2047|21
1612878300000|2021-02-09 13:45:00|2054.8|2048.8|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|19
1612878600000|2021-02-09 13:50:00|2055.5|2049.5|2054.8|2048.8|2056|2050|2054.3|2048.3|21
1612878900000|2021-02-09 13:55:00|2055|2049|2055.8|2049.8|2056|2050|2055|2049|30
1612879200000|2021-02-09 14:00:00|2056|2050|2055.3|2049.3|2056|2050|2054.8|2048.8|54
1612879500000|2021-02-09 14:05:00|2055.5|2049.5|2054.8|2048.8|2055.8|2049.8|2054.3|2048.3|41
1612879800000|2021-02-09 14:10:00|2054.5|2048.5|2056.5|2050.5|2056.8|2050.8|2053.5|2047.5|40
1612880100000|2021-02-09 14:15:00|2056.8|2050.8|2057.5|2051.5|2057.5|2051.5|2056.3|2050.3|20
1612880400000|2021-02-09 14:20:00|2057.3|2051.3|2057.5|2051.5|2057.8|2051.8|2056.3|2050.3|32
1612880700000|2021-02-09 14:25:00|2057|2051|2059.3|2053.3|2059.3|2053.3|2056.8|2050.8|43
1612881000000|2021-02-09 14:30:00|2059.5|2053.5|2059.5|2053.5|2060.3|2054.3|2059.3|2053.3|18
1612881300000|2021-02-09 14:35:00|2059.8|2053.8|2054|2048|2059.8|2053.8|2054|2048|77
1612881600000|2021-02-09 14:40:00|2053.8|2047.8|2055|2049|2056|2050|2049.5|2043.5|104
1612881900000|2021-02-09 14:45:00|2055.3|2049.3|2056.3|2050.3|2056.3|2050.3|2053|2047|40
1612882200000|2021-02-09 14:50:00|2056|2050|2057.3|2051.3|2058.8|2052.8|2056|2050|39
1612882500000|2021-02-09 14:55:00|2057.5|2051.5|2054|2048|2057.8|2051.8|2053.5|2047.5|53
1612882800000|2021-02-09 15:00:00|2054.3|2048.3|2054|2048|2055.5|2049.5|2053.5|2047.5|55
1612883100000|2021-02-09 15:05:00|2053.8|2047.8|2055|2049|2055|2049|2052|2046|57
1612883400000|2021-02-09 15:10:00|2055.3|2049.3|2053.8|2047.8|2056.3|2050.3|2053.3|2047.3|56
1612883700000|2021-02-09 15:15:00|2054|2048|2052.8|2046.8|2054.8|2048.8|2052.3|2046.3|37
1612884000000|2021-02-09 15:20:00|2053|2047|2052.3|2046.3|2054|2048|2052.3|2046.3|21
1612884300000|2021-02-09 15:25:00|2052|2046|2053|2047|2053.5|2047.5|2051.3|2045.3|35
1612884600000|2021-02-09 15:30:00|2052.5|2046.5|2053|2047|2054.3|2048.3|2051.8|2045.8|40
1612884900000|2021-02-09 15:35:00|2053.3|2047.3|2051.5|2045.5|2054.3|2048.3|2051|2045|23
1612885200000|2021-02-09 15:40:00|2051.3|2045.3|2050.8|2044.8|2051.5|2045.5|2049|2043|41
1612885500000|2021-02-09 15:45:00|2051|2045|2052.8|2046.8|2052.8|2046.8|2051|2045|20
1612885800000|2021-02-09 15:50:00|2052.5|2046.5|2055.3|2049.3|2055.8|2049.8|2052|2046|39
1612886100000|2021-02-09 15:55:00|2055.5|2049.5|2053.5|2047.5|2055.5|2049.5|2052.5|2046.5|51
1612886400000|2021-02-09 16:00:00|2053.8|2047.8|2055.8|2049.8|2056.3|2050.3|2052.8|2046.8|43
1612886700000|2021-02-09 16:05:00|2055.3|2049.3|2055.3|2049.3|2056.8|2050.8|2054.8|2048.8|36
1612887000000|2021-02-09 16:10:00|2055|2049|2050.8|2044.8|2055.5|2049.5|2050.8|2044.8|32
1612887300000|2021-02-09 16:15:00|2050.5|2044.5|2046.8|2040.8|2050.5|2044.5|2046.8|2040.8|67
1612887600000|2021-02-09 16:20:00|2047|2041|2050.8|2044.8|2050.8|2044.8|2046.3|2040.3|73
1612887900000|2021-02-09 16:25:00|2051|2045|2051.3|2045.3|2052|2046|2050.3|2044.3|67
1612888200000|2021-02-09 16:30:00|2051.8|2045.8|2059|2053|2060.3|2054.3|2051.3|2045.3|115
1612888500000|2021-02-09 16:35:00|2059.3|2053.3|2055.8|2049.8|2059.8|2053.8|2055.8|2049.8|37
1612888800000|2021-02-09 16:40:00|2055.5|2049.5|2057|2051|2058|2052|2055.3|2049.3|47
1612889100000|2021-02-09 16:45:00|2057.3|2051.3|2059.5|2053.5|2060.5|2054.5|2057.3|2051.3|30
1612889400000|2021-02-09 16:50:00|2059.3|2053.3|2059|2053|2060|2054|2059|2053|10
1612889700000|2021-02-09 16:55:00|2059.3|2053.3|2060.3|2054.3|2060.5|2054.5|2059.3|2053.3|49
1612890000000|2021-02-09 17:00:00|2060.5|2054.5|2061.5|2055.5|2062|2056|2060.3|2054.3|18
1612890300000|2021-02-09 17:05:00|2061.3|2055.3|2063.5|2057.5|2064|2058|2060.8|2054.8|18
1612890600000|2021-02-09 17:10:00|2063.3|2057.3|2064.5|2058.5|2065.3|2059.3|2063.3|2057.3|28
1612890900000|2021-02-09 17:15:00|2064.8|2058.8|2063.8|2057.8|2065.3|2059.3|2063.8|2057.8|11
1612891200000|2021-02-09 17:20:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2061.8|2055.8|7
1612891500000|2021-02-09 17:25:00|2063|2057|2061|2055|2063.3|2057.3|2060|2054|17
1612891800000|2021-02-09 17:30:00|2061.3|2055.3|2061.5|2055.5|2061.8|2055.8|2061.3|2055.3|4
1612892100000|2021-02-09 17:35:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1612892400000|2021-02-09 17:40:00|2062|2056|2063|2057|2063.8|2057.8|2062|2056|10
1612892700000|2021-02-09 17:45:00|2063.3|2057.3|2063|2057|2063.3|2057.3|2062.8|2056.8|4
1612893300000|2021-02-09 17:55:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1612918800000|2021-02-10 01:00:00|2061.6|2055.6|2062|2056|2062.5|2056.5|2061.3|2055.3|19
1612919100000|2021-02-10 01:05:00|2061.8|2055.8|2060.8|2054.8|2062|2056|2060.8|2054.8|12
1612919400000|2021-02-10 01:10:00|2060.9|2054.9|2061.3|2055.3|2061.8|2055.8|2060.8|2054.8|8
1612919700000|2021-02-10 01:15:00|2061.9|2055.9|2065.4|2059.4|2065.4|2059.4|2061.9|2055.9|21
1612920000000|2021-02-10 01:20:00|2065.5|2059.5|2068.6|2062.6|2069.3|2063.3|2065.5|2059.5|31
1612920300000|2021-02-10 01:25:00|2068.8|2062.8|2069.8|2063.8|2069.8|2063.8|2067.5|2061.5|40
1612920600000|2021-02-10 01:30:00|2069.9|2063.9|2070.5|2064.5|2070.5|2064.5|2067.5|2061.5|52
1612920900000|2021-02-10 01:35:00|2070.4|2064.4|2069.5|2063.5|2070.9|2064.9|2069.4|2063.4|30
1612921200000|2021-02-10 01:40:00|2069.6|2063.6|2069.6|2063.6|2070.1|2064.1|2068.9|2062.9|26
1612921500000|2021-02-10 01:45:00|2069.4|2063.4|2069.8|2063.8|2070.4|2064.4|2068.4|2062.4|29
1612921800000|2021-02-10 01:50:00|2069.9|2063.9|2068.9|2062.9|2069.9|2063.9|2068|2062|24
1612922100000|2021-02-10 01:55:00|2069|2063|2069.9|2063.9|2069.9|2063.9|2069|2063|10
1612922400000|2021-02-10 02:00:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|8
1612922700000|2021-02-10 02:05:00|2069.5|2063.5|2067.9|2061.9|2070|2064|2067.5|2061.5|29
1612923000000|2021-02-10 02:10:00|2067.4|2061.4|2068.3|2062.3|2069|2063|2066.3|2060.3|26
1612923300000|2021-02-10 02:15:00|2068|2062|2066.4|2060.4|2068|2062|2066.4|2060.4|8
1612923900000|2021-02-10 02:25:00|2066.6|2060.6|2067.4|2061.4|2067.4|2061.4|2066.6|2060.6|3
1612924200000|2021-02-10 02:30:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2066.3|2060.3|25
1612924500000|2021-02-10 02:35:00|2067.3|2061.3|2068.3|2062.3|2069.3|2063.3|2067|2061|37
1612924800000|2021-02-10 02:40:00|2068|2062|2063.6|2057.6|2068.4|2062.4|2063.5|2057.5|29
1612925100000|2021-02-10 02:45:00|2063.9|2057.9|2064.5|2058.5|2064.6|2058.6|2063.9|2057.9|17
1612925400000|2021-02-10 02:50:00|2064.3|2058.3|2063.9|2057.9|2064.3|2058.3|2063.6|2057.6|15
1612925700000|2021-02-10 02:55:00|2063.8|2057.8|2063.8|2057.8|2064.4|2058.4|2063.4|2057.4|14
1612926000000|2021-02-10 03:00:00|2063.9|2057.9|2064|2058|2064.5|2058.5|2063.6|2057.6|12
1612926300000|2021-02-10 03:05:00|2064.4|2058.4|2066.1|2060.1|2066.1|2060.1|2064|2058|14
1612926600000|2021-02-10 03:10:00|2066|2060|2067|2061|2067|2061|2066|2060|13
1612926900000|2021-02-10 03:15:00|2067.1|2061.1|2068|2062|2068|2062|2067|2061|6
1612927200000|2021-02-10 03:20:00|2067.8|2061.8|2066.5|2060.5|2068.4|2062.4|2066.5|2060.5|14
1612927500000|2021-02-10 03:25:00|2066.8|2060.8|2069.1|2063.1|2069.6|2063.6|2066.8|2060.8|41
1612927800000|2021-02-10 03:30:00|2069.3|2063.3|2071.6|2065.6|2071.6|2065.6|2069.3|2063.3|15
1612928100000|2021-02-10 03:35:00|2071.8|2065.8|2072.6|2066.6|2072.6|2066.6|2071.8|2065.8|4
1612928400000|2021-02-10 03:40:00|2073.5|2067.5|2074|2068|2074.5|2068.5|2073.4|2067.4|14
1612928700000|2021-02-10 03:45:00|2073.9|2067.9|2073.5|2067.5|2075.6|2069.6|2073.5|2067.5|16
1612929000000|2021-02-10 03:50:00|2073.6|2067.6|2075.6|2069.6|2075.6|2069.6|2072.4|2066.4|18
1612929300000|2021-02-10 03:55:00|2075.5|2069.5|2075.4|2069.4|2075.6|2069.6|2074|2068|22
1612929600000|2021-02-10 04:00:00|2075.6|2069.6|2073.6|2067.6|2076.1|2070.1|2073.4|2067.4|26
1612929900000|2021-02-10 04:05:00|2073.5|2067.5|2073.1|2067.1|2073.5|2067.5|2072.4|2066.4|16
1612930200000|2021-02-10 04:10:00|2072.9|2066.9|2072.5|2066.5|2072.9|2066.9|2072.1|2066.1|8
1612930500000|2021-02-10 04:15:00|2072.6|2066.6|2074|2068|2074.6|2068.6|2072.6|2066.6|12
1612930800000|2021-02-10 04:20:00|2074.1|2068.1|2074.6|2068.6|2074.6|2068.6|2074.1|2068.1|4
1612931100000|2021-02-10 04:25:00|2074.1|2068.1|2072.8|2066.8|2074.1|2068.1|2072.5|2066.5|8
1612931400000|2021-02-10 04:30:00|2073|2067|2074.5|2068.5|2074.6|2068.6|2073|2067|8
1612931700000|2021-02-10 04:35:00|2074.6|2068.6|2074.9|2068.9|2075.4|2069.4|2074.6|2068.6|6
1612932000000|2021-02-10 04:40:00|2074.6|2068.6|2074.8|2068.8|2074.8|2068.8|2074.5|2068.5|4
1612932300000|2021-02-10 04:45:00|2074.9|2068.9|2075.3|2069.3|2075.3|2069.3|2074.9|2068.9|3
1612932900000|2021-02-10 04:55:00|2075.4|2069.4|2076.3|2070.3|2076.3|2070.3|2075.4|2069.4|3
1612933200000|2021-02-10 05:00:00|2075.8|2069.8|2074.9|2068.9|2075.8|2069.8|2074.9|2068.9|4
1612933500000|2021-02-10 05:05:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.3|2068.3|4
1612933800000|2021-02-10 05:10:00|2073.5|2067.5|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|3
1612934100000|2021-02-10 05:15:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1612934400000|2021-02-10 05:20:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2072.4|2066.4|6
1612934700000|2021-02-10 05:25:00|2073.3|2067.3|2073.5|2067.5|2074.4|2068.4|2073.3|2067.3|13
1612935000000|2021-02-10 05:30:00|2073.1|2067.1|2072.8|2066.8|2073.1|2067.1|2070.4|2064.4|58
1612935300000|2021-02-10 05:35:00|2073|2067|2074.3|2068.3|2074.8|2068.8|2072.8|2066.8|28
1612935600000|2021-02-10 05:40:00|2074.5|2068.5|2074|2068|2075.6|2069.6|2074|2068|23
1612935900000|2021-02-10 05:45:00|2073.8|2067.8|2073.8|2067.8|2074|2068|2072.5|2066.5|18
1612936200000|2021-02-10 05:50:00|2073.9|2067.9|2074.3|2068.3|2074.9|2068.9|2073|2067|22
1612936500000|2021-02-10 05:55:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2072.6|2066.6|35
1612936800000|2021-02-10 06:00:00|2074.4|2068.4|2075.5|2069.5|2076.1|2070.1|2073.3|2067.3|31
1612937100000|2021-02-10 06:05:00|2075.3|2069.3|2074.9|2068.9|2076.1|2070.1|2073.6|2067.6|38
1612937400000|2021-02-10 06:10:00|2075|2069|2074.5|2068.5|2075|2069|2073.8|2067.8|24
1612937700000|2021-02-10 06:15:00|2074.8|2068.8|2075.9|2069.9|2076.6|2070.6|2074.5|2068.5|31
1612938000000|2021-02-10 06:20:00|2076.1|2070.1|2075.8|2069.8|2076.4|2070.4|2075.5|2069.5|9
1612938300000|2021-02-10 06:25:00|2076.5|2070.5|2074.6|2068.6|2076.5|2070.5|2074.6|2068.6|18
1612938600000|2021-02-10 06:30:00|2074.5|2068.5|2071.8|2065.8|2074.5|2068.5|2071.8|2065.8|29
1612938900000|2021-02-10 06:35:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.4|2065.4|11
1612939200000|2021-02-10 06:40:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2070.8|2064.8|20
1612939500000|2021-02-10 06:45:00|2072.8|2066.8|2072.5|2066.5|2073.6|2067.6|2072.3|2066.3|24
1612939800000|2021-02-10 06:50:00|2072.3|2066.3|2073.5|2067.5|2073.6|2067.6|2071.3|2065.3|24
1612940100000|2021-02-10 06:55:00|2073.3|2067.3|2073.5|2067.5|2073.8|2067.8|2072.9|2066.9|25
1612940400000|2021-02-10 07:00:00|2073.3|2067.3|2073.4|2067.4|2073.5|2067.5|2072.3|2066.3|16
1612940700000|2021-02-10 07:05:00|2073.6|2067.6|2071.9|2065.9|2073.9|2067.9|2071.9|2065.9|27
1612941000000|2021-02-10 07:10:00|2071.8|2065.8|2070.5|2064.5|2071.8|2065.8|2070.5|2064.5|18
1612941300000|2021-02-10 07:15:00|2070.4|2064.4|2070.3|2064.3|2070.4|2064.4|2069.4|2063.4|12
1612941600000|2021-02-10 07:20:00|2070.5|2064.5|2069.5|2063.5|2070.5|2064.5|2069.3|2063.3|8
1612941900000|2021-02-10 07:25:00|2070|2064|2068.5|2062.5|2070|2064|2067.8|2061.8|10
1612942200000|2021-02-10 07:30:00|2069.5|2063.5|2070.8|2064.8|2070.8|2064.8|2069.4|2063.4|20
1612942500000|2021-02-10 07:35:00|2071|2065|2068.8|2062.8|2071.3|2065.3|2068.8|2062.8|13
1612942800000|2021-02-10 07:40:00|2068.3|2062.3|2068.4|2062.4|2069|2063|2067.3|2061.3|10
1612943100000|2021-02-10 07:45:00|2068.5|2062.5|2069.3|2063.3|2070|2064|2068.5|2062.5|12
1612943400000|2021-02-10 07:50:00|2069.4|2063.4|2069.3|2063.3|2070.1|2064.1|2069.3|2063.3|19
1612943700000|2021-02-10 07:55:00|2068.8|2062.8|2069.5|2063.5|2071.5|2065.5|2068.5|2062.5|28
1612944000000|2021-02-10 08:00:00|2070|2064|2072|2066|2073.8|2067.8|2069.8|2063.8|44
1612944300000|2021-02-10 08:05:00|2071.8|2065.8|2073.3|2067.3|2073.3|2067.3|2071.3|2065.3|26
1612944600000|2021-02-10 08:10:00|2072.8|2066.8|2071.3|2065.3|2072.8|2066.8|2070.8|2064.8|23
1612944900000|2021-02-10 08:15:00|2071|2065|2070.5|2064.5|2071.8|2065.8|2069.8|2063.8|17
1612945200000|2021-02-10 08:20:00|2070.8|2064.8|2071.3|2065.3|2072.3|2066.3|2070.3|2064.3|14
1612945500000|2021-02-10 08:25:00|2071|2065|2072.3|2066.3|2073|2067|2070.8|2064.8|24
1612945800000|2021-02-10 08:30:00|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2072.3|2066.3|16
1612946100000|2021-02-10 08:35:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2074.5|2068.5|10
1612946400000|2021-02-10 08:40:00|2075|2069|2078.5|2072.5|2079|2073|2075|2069|32
1612946700000|2021-02-10 08:45:00|2078.8|2072.8|2079.3|2073.3|2079.5|2073.5|2077.3|2071.3|26
1612947000000|2021-02-10 08:50:00|2079.5|2073.5|2078.8|2072.8|2080.3|2074.3|2078.5|2072.5|17
1612947300000|2021-02-10 08:55:00|2078.5|2072.5|2079.5|2073.5|2080|2074|2078.5|2072.5|28
1612947600000|2021-02-10 09:00:00|2079.3|2073.3|2079.3|2073.3|2079.5|2073.5|2078.5|2072.5|30
1612947900000|2021-02-10 09:05:00|2079|2073|2078.3|2072.3|2079|2073|2077|2071|24
1612948200000|2021-02-10 09:10:00|2078|2072|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|7
1612948500000|2021-02-10 09:15:00|2078.8|2072.8|2078.3|2072.3|2078.8|2072.8|2078|2072|8
1612948800000|2021-02-10 09:20:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1612949100000|2021-02-10 09:25:00|2078|2072|2077.3|2071.3|2078|2072|2077|2071|6
1612949400000|2021-02-10 09:30:00|2077|2071|2078.3|2072.3|2078.3|2072.3|2077|2071|11
1612949700000|2021-02-10 09:35:00|2078|2072|2077.8|2071.8|2078.8|2072.8|2077.8|2071.8|15
1612950000000|2021-02-10 09:40:00|2078|2072|2077.3|2071.3|2078|2072|2076.8|2070.8|9
1612950300000|2021-02-10 09:45:00|2077.5|2071.5|2077.3|2071.3|2077.8|2071.8|2077|2071|8
1612950600000|2021-02-10 09:50:00|2077.5|2071.5|2076.3|2070.3|2077.8|2071.8|2076.3|2070.3|19
1612950900000|2021-02-10 09:55:00|2076|2070|2074.8|2068.8|2076|2070|2073.8|2067.8|23
1612951500000|2021-02-10 10:05:00|2074.3|2068.3|2074.5|2068.5|2074.8|2068.8|2073.8|2067.8|20
1612951800000|2021-02-10 10:10:00|2074.3|2068.3|2074.3|2068.3|2075|2069|2074.3|2068.3|7
1612952100000|2021-02-10 10:15:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|8
1612952400000|2021-02-10 10:20:00|2074.8|2068.8|2073.3|2067.3|2074.8|2068.8|2073.3|2067.3|4
1612952700000|2021-02-10 10:25:00|2073.8|2067.8|2073.8|2067.8|2074.5|2068.5|2073|2067|20
1612953000000|2021-02-10 10:30:00|2073.3|2067.3|2072.8|2066.8|2073.3|2067.3|2072|2066|13
1612953300000|2021-02-10 10:35:00|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.3|2066.3|4
1612953600000|2021-02-10 10:40:00|2073|2067|2074|2068|2074|2068|2072.8|2066.8|6
1612953900000|2021-02-10 10:45:00|2074.3|2068.3|2075.3|2069.3|2075.8|2069.8|2074.3|2068.3|7
1612954200000|2021-02-10 10:50:00|2075|2069|2074.8|2068.8|2075.5|2069.5|2074.8|2068.8|6
1612954500000|2021-02-10 10:55:00|2075|2069|2073.8|2067.8|2075|2069|2073.8|2067.8|6
1612954800000|2021-02-10 11:00:00|2074|2068|2074.8|2068.8|2074.8|2068.8|2074|2068|4
1612955100000|2021-02-10 11:05:00|2074.5|2068.5|2076.3|2070.3|2076.3|2070.3|2074.5|2068.5|7
1612955400000|2021-02-10 11:10:00|2076.5|2070.5|2075.8|2069.8|2076.8|2070.8|2075.8|2069.8|6
1612955700000|2021-02-10 11:15:00|2075.5|2069.5|2075|2069|2075.5|2069.5|2074.8|2068.8|4
1612956000000|2021-02-10 11:20:00|2074.8|2068.8|2073.8|2067.8|2074.8|2068.8|2073.8|2067.8|7
1612956600000|2021-02-10 11:30:00|2073.5|2067.5|2074|2068|2074.3|2068.3|2073.3|2067.3|15
1612956900000|2021-02-10 11:35:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|3
1612957200000|2021-02-10 11:40:00|2074|2068|2074.3|2068.3|2074.3|2068.3|2073.8|2067.8|6
1612957500000|2021-02-10 11:45:00|2074.8|2068.8|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|6
1612957800000|2021-02-10 11:50:00|2075.5|2069.5|2075.8|2069.8|2076.3|2070.3|2075.3|2069.3|8
1612958100000|2021-02-10 11:55:00|2076|2070|2076.8|2070.8|2077|2071|2075.5|2069.5|30
1612958400000|2021-02-10 12:00:00|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.3|2070.3|6
1612958700000|2021-02-10 12:05:00|2077|2071|2075.3|2069.3|2077.8|2071.8|2075|2069|13
1612959000000|2021-02-10 12:10:00|2075.8|2069.8|2075.3|2069.3|2075.8|2069.8|2074.3|2068.3|19
1612959300000|2021-02-10 12:15:00|2075|2069|2075.8|2069.8|2076.3|2070.3|2075|2069|10
1612959600000|2021-02-10 12:20:00|2075.5|2069.5|2075|2069|2075.5|2069.5|2075|2069|7
1612959900000|2021-02-10 12:25:00|2075.3|2069.3|2077.3|2071.3|2077.8|2071.8|2075.3|2069.3|21
1612960200000|2021-02-10 12:30:00|2077|2071|2077.5|2071.5|2077.8|2071.8|2076.3|2070.3|11
1612960500000|2021-02-10 12:35:00|2077.8|2071.8|2078|2072|2078.8|2072.8|2077.3|2071.3|13
1612960800000|2021-02-10 12:40:00|2077.8|2071.8|2077.8|2071.8|2078|2072|2077.3|2071.3|7
1612961100000|2021-02-10 12:45:00|2078.5|2072.5|2076.5|2070.5|2078.5|2072.5|2075.8|2069.8|22
1612961400000|2021-02-10 12:50:00|2076.3|2070.3|2076|2070|2076.8|2070.8|2075.5|2069.5|15
1612961700000|2021-02-10 12:55:00|2076.3|2070.3|2074.3|2068.3|2077.8|2071.8|2074.3|2068.3|55
1612962000000|2021-02-10 13:00:00|2074|2068|2076.5|2070.5|2076.5|2070.5|2074|2068|25
1612962300000|2021-02-10 13:05:00|2076.3|2070.3|2076.5|2070.5|2077|2071|2075.8|2069.8|13
1612962600000|2021-02-10 13:10:00|2076.3|2070.3|2078|2072|2078|2072|2076.3|2070.3|18
1612962900000|2021-02-10 13:15:00|2078.3|2072.3|2077.8|2071.8|2078.5|2072.5|2077.3|2071.3|19
1612963200000|2021-02-10 13:20:00|2077.3|2071.3|2075|2069|2077.3|2071.3|2074.3|2068.3|22
1612963500000|2021-02-10 13:25:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2074.5|2068.5|12
1612963800000|2021-02-10 13:30:00|2075.3|2069.3|2077.8|2071.8|2077.8|2071.8|2074.8|2068.8|30
1612964100000|2021-02-10 13:35:00|2077.5|2071.5|2076.3|2070.3|2077.5|2071.5|2076.3|2070.3|35
1612964400000|2021-02-10 13:40:00|2076.5|2070.5|2077.8|2071.8|2078|2072|2076.3|2070.3|18
1612964700000|2021-02-10 13:45:00|2077.5|2071.5|2078|2072|2078|2072|2076|2070|27
1612965000000|2021-02-10 13:50:00|2077.8|2071.8|2079.3|2073.3|2079.3|2073.3|2077.5|2071.5|26
1612965300000|2021-02-10 13:55:00|2079|2073|2078.3|2072.3|2079.3|2073.3|2077.8|2071.8|27
1612965600000|2021-02-10 14:00:00|2078.5|2072.5|2078.3|2072.3|2079|2073|2077.8|2071.8|20
1612965900000|2021-02-10 14:05:00|2078.8|2072.8|2079.3|2073.3|2079.8|2073.8|2078|2072|30
1612966200000|2021-02-10 14:10:00|2079|2073|2077.5|2071.5|2079|2073|2077.5|2071.5|17
1612966500000|2021-02-10 14:15:00|2077.8|2071.8|2078.8|2072.8|2078.8|2072.8|2077.8|2071.8|8
1612966800000|2021-02-10 14:20:00|2079|2073|2077.8|2071.8|2079.5|2073.5|2077.3|2071.3|21
1612967100000|2021-02-10 14:25:00|2078|2072|2078.3|2072.3|2078.5|2072.5|2077.8|2071.8|5
1612967400000|2021-02-10 14:30:00|2078.5|2072.5|2079|2073|2079.5|2073.5|2078.5|2072.5|17
1612967700000|2021-02-10 14:35:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079|2073|3
1612968000000|2021-02-10 14:40:00|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|20
1612968300000|2021-02-10 14:45:00|2078.3|2072.3|2081.5|2075.5|2081.8|2075.8|2078.3|2072.3|17
1612968600000|2021-02-10 14:50:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2080.3|2074.3|19
1612968900000|2021-02-10 14:55:00|2081.3|2075.3|2081.5|2075.5|2082.5|2076.5|2080.8|2074.8|26
1612969200000|2021-02-10 15:00:00|2081.8|2075.8|2082.8|2076.8|2083|2077|2081|2075|26
1612969500000|2021-02-10 15:05:00|2082.5|2076.5|2085.8|2079.8|2085.8|2079.8|2082.5|2076.5|45
1612969800000|2021-02-10 15:10:00|2085.3|2079.3|2086.5|2080.5|2087.5|2081.5|2085.3|2079.3|30
1612970100000|2021-02-10 15:15:00|2086.3|2080.3|2080.5|2074.5|2086.3|2080.3|2080.5|2074.5|36
1612970400000|2021-02-10 15:20:00|2080.8|2074.8|2076.5|2070.5|2082|2076|2074.5|2068.5|92
1612970700000|2021-02-10 15:25:00|2076.8|2070.8|2077.5|2071.5|2080.8|2074.8|2075.3|2069.3|56
1612971000000|2021-02-10 15:30:00|2077.8|2071.8|2076.5|2070.5|2079|2073|2076.5|2070.5|78
1612971300000|2021-02-10 15:35:00|2076.3|2070.3|2073|2067|2078.8|2072.8|2072.5|2066.5|48
1612971600000|2021-02-10 15:40:00|2072.8|2066.8|2074|2068|2074.5|2068.5|2068|2062|110
1612971900000|2021-02-10 15:45:00|2073.8|2067.8|2070.3|2064.3|2073.8|2067.8|2069.5|2063.5|34
1612972200000|2021-02-10 15:50:00|2070|2064|2073.3|2067.3|2073.3|2067.3|2069.8|2063.8|24
1612972500000|2021-02-10 15:55:00|2073.5|2067.5|2077.3|2071.3|2079|2073|2073.5|2067.5|45
1612972800000|2021-02-10 16:00:00|2077|2071|2082.3|2076.3|2082.3|2076.3|2077|2071|39
1612973100000|2021-02-10 16:05:00|2082.5|2076.5|2080.3|2074.3|2083.8|2077.8|2079.3|2073.3|37
1612973400000|2021-02-10 16:10:00|2079.5|2073.5|2081.5|2075.5|2081.5|2075.5|2077.5|2071.5|21
1612973700000|2021-02-10 16:15:00|2081.8|2075.8|2083.5|2077.5|2083.5|2077.5|2080.5|2074.5|23
1612974000000|2021-02-10 16:20:00|2082.5|2076.5|2082|2076|2083.5|2077.5|2081.8|2075.8|20
1612974300000|2021-02-10 16:25:00|2081.8|2075.8|2080.5|2074.5|2082|2076|2079.3|2073.3|23
1612974600000|2021-02-10 16:30:00|2079.8|2073.8|2079.8|2073.8|2083.8|2077.8|2079|2073|66
1612974900000|2021-02-10 16:35:00|2079.5|2073.5|2080|2074|2080.5|2074.5|2078|2072|42
1612975200000|2021-02-10 16:40:00|2080.3|2074.3|2076.5|2070.5|2080.8|2074.8|2075.8|2069.8|28
1612975500000|2021-02-10 16:45:00|2076.8|2070.8|2077.8|2071.8|2079.3|2073.3|2076.8|2070.8|18
1612975800000|2021-02-10 16:50:00|2078|2072|2077|2071|2078|2072|2076.8|2070.8|6
1612976100000|2021-02-10 16:55:00|2077.3|2071.3|2076|2070|2078|2072|2076|2070|11
1612976400000|2021-02-10 17:00:00|2075.8|2069.8|2073.5|2067.5|2075.8|2069.8|2073.3|2067.3|18
1612976700000|2021-02-10 17:05:00|2073|2067|2070.3|2064.3|2073|2067|2067.8|2061.8|25
1612977000000|2021-02-10 17:10:00|2070|2064|2071.3|2065.3|2071.8|2065.8|2069.5|2063.5|14
1612977300000|2021-02-10 17:15:00|2071.5|2065.5|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|8
1612977600000|2021-02-10 17:20:00|2070|2064|2068.5|2062.5|2070|2064|2068.5|2062.5|7
1612978200000|2021-02-10 17:30:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|7
1612978500000|2021-02-10 17:35:00|2068.3|2062.3|2067|2061|2068.3|2062.3|2067|2061|5
1612978800000|2021-02-10 17:40:00|2067.3|2061.3|2067|2061|2067.5|2061.5|2066.8|2060.8|10
1612979100000|2021-02-10 17:45:00|2067.3|2061.3|2069.5|2063.5|2070.3|2064.3|2066.8|2060.8|17
1612979400000|2021-02-10 17:50:00|2069|2063|2070|2064|2070|2064|2068.5|2062.5|13
1612979700000|2021-02-10 17:55:00|2069.8|2063.8|2070|2064|2070|2064|2069.5|2063.5|4
1613005200000|2021-02-11 01:00:00|2068.5|2062.5|2066.3|2060.3|2068.5|2062.5|2066.1|2060.1|9
1613005800000|2021-02-11 01:10:00|2066.4|2060.4|2067.4|2061.4|2067.4|2061.4|2065.9|2059.9|8
1613006100000|2021-02-11 01:15:00|2067.3|2061.3|2069.5|2063.5|2069.5|2063.5|2066.9|2060.9|6
1613006400000|2021-02-11 01:20:00|2069.8|2063.8|2071.4|2065.4|2071.4|2065.4|2069.8|2063.8|6
1613006700000|2021-02-11 01:25:00|2071.1|2065.1|2070.1|2064.1|2071.1|2065.1|2070.1|2064.1|5
1613007600000|2021-02-11 01:40:00|2069.9|2063.9|2069.8|2063.8|2069.9|2063.9|2069.6|2063.6|3
1613007900000|2021-02-11 01:45:00|2069.9|2063.9|2070.3|2064.3|2070.3|2064.3|2069.9|2063.9|2
1613008200000|2021-02-11 01:50:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|2
1613008500000|2021-02-11 01:55:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1613008800000|2021-02-11 02:00:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1613009700000|2021-02-11 02:15:00|2069.4|2063.4|2068.1|2062.1|2069.4|2063.4|2068.1|2062.1|8
1613010600000|2021-02-11 02:30:00|2067.9|2061.9|2069.3|2063.3|2069.3|2063.3|2067.9|2061.9|4
1613011500000|2021-02-11 02:45:00|2069.4|2063.4|2070.8|2064.8|2070.8|2064.8|2069.3|2063.3|10
1613011800000|2021-02-11 02:50:00|2071.3|2065.3|2073.6|2067.6|2073.6|2067.6|2071.3|2065.3|23
1613012100000|2021-02-11 02:55:00|2073.9|2067.9|2074.3|2068.3|2074.3|2068.3|2073.9|2067.9|2
1613012400000|2021-02-11 03:00:00|2074.6|2068.6|2074.8|2068.8|2075.4|2069.4|2074.6|2068.6|9
1613012700000|2021-02-11 03:05:00|2074.9|2068.9|2074.8|2068.8|2075.3|2069.3|2074.5|2068.5|7
1613013000000|2021-02-11 03:10:00|2074.9|2068.9|2074.8|2068.8|2075.3|2069.3|2074.8|2068.8|3
1613013300000|2021-02-11 03:15:00|2075.3|2069.3|2074.6|2068.6|2075.3|2069.3|2073.8|2067.8|9
1613013600000|2021-02-11 03:20:00|2074.8|2068.8|2074.8|2068.8|2075|2069|2074.5|2068.5|4
1613013900000|2021-02-11 03:25:00|2075.1|2069.1|2074.8|2068.8|2075.6|2069.6|2074.5|2068.5|10
1613014200000|2021-02-11 03:30:00|2075.3|2069.3|2075.8|2069.8|2075.8|2069.8|2075.3|2069.3|9
1613014500000|2021-02-11 03:35:00|2076|2070|2077.3|2071.3|2077.3|2071.3|2076|2070|5
1613014800000|2021-02-11 03:40:00|2077|2071|2076.5|2070.5|2077|2071|2076.5|2070.5|4
1613015100000|2021-02-11 03:45:00|2076.3|2070.3|2076.8|2070.8|2076.8|2070.8|2076.3|2070.3|6
1613015400000|2021-02-11 03:50:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1613015700000|2021-02-11 03:55:00|2076.8|2070.8|2077.9|2071.9|2078.1|2072.1|2076.8|2070.8|10
1613016000000|2021-02-11 04:00:00|2078.1|2072.1|2076.6|2070.6|2078.1|2072.1|2076.6|2070.6|5
1613016300000|2021-02-11 04:05:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.5|2070.5|3
1613016600000|2021-02-11 04:10:00|2077.1|2071.1|2077|2071|2077.1|2071.1|2077|2071|2
1613016900000|2021-02-11 04:15:00|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.5|2070.5|2
1613017200000|2021-02-11 04:20:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|3
1613017500000|2021-02-11 04:25:00|2076.3|2070.3|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|2
1613017800000|2021-02-11 04:30:00|2076.3|2070.3|2075.8|2069.8|2076.3|2070.3|2075.8|2069.8|3
1613018100000|2021-02-11 04:35:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1613018400000|2021-02-11 04:40:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1613018700000|2021-02-11 04:45:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|2
1613019000000|2021-02-11 04:50:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1613019300000|2021-02-11 04:55:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1613019600000|2021-02-11 05:00:00|2076|2070|2075.8|2069.8|2076|2070|2075.8|2069.8|2
1613020200000|2021-02-11 05:10:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1613020500000|2021-02-11 05:15:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1613021400000|2021-02-11 05:30:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|1
1613021700000|2021-02-11 05:35:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.5|2069.5|3
1613022000000|2021-02-11 05:40:00|2075.8|2069.8|2075.6|2069.6|2075.8|2069.8|2075.6|2069.6|2
1613022900000|2021-02-11 05:55:00|2075.9|2069.9|2076.6|2070.6|2076.8|2070.8|2075.9|2069.9|5
1613023200000|2021-02-11 06:00:00|2075.9|2069.9|2076.5|2070.5|2076.5|2070.5|2075.9|2069.9|2
1613024100000|2021-02-11 06:15:00|2076|2070|2076.5|2070.5|2076.6|2070.6|2076|2070|5
1613024400000|2021-02-11 06:20:00|2076.6|2070.6|2075.6|2069.6|2076.6|2070.6|2075.6|2069.6|5
1613024700000|2021-02-11 06:25:00|2075.5|2069.5|2075.4|2069.4|2075.5|2069.5|2075.1|2069.1|9
1613025000000|2021-02-11 06:30:00|2075.5|2069.5|2075.4|2069.4|2075.5|2069.5|2075.4|2069.4|2
1613025300000|2021-02-11 06:35:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|1
1613025600000|2021-02-11 06:40:00|2074.8|2068.8|2074.4|2068.4|2074.8|2068.8|2074.4|2068.4|3
1613025900000|2021-02-11 06:45:00|2074.3|2068.3|2074.4|2068.4|2074.6|2068.6|2074.3|2068.3|6
1613026500000|2021-02-11 06:55:00|2074.8|2068.8|2074.4|2068.4|2074.8|2068.8|2074.4|2068.4|5
1613026800000|2021-02-11 07:00:00|2074.3|2068.3|2073.3|2067.3|2074.3|2068.3|2072.3|2066.3|12
1613027400000|2021-02-11 07:10:00|2073.4|2067.4|2073.5|2067.5|2074.3|2068.3|2073.4|2067.4|9
1613027700000|2021-02-11 07:15:00|2073.4|2067.4|2071.1|2065.1|2073.4|2067.4|2071|2065|14
1613028000000|2021-02-11 07:20:00|2072.4|2066.4|2074.5|2068.5|2074.5|2068.5|2072.4|2066.4|12
1613028300000|2021-02-11 07:25:00|2073.6|2067.6|2073|2067|2073.8|2067.8|2073|2067|9
1613028600000|2021-02-11 07:30:00|2073.3|2067.3|2071.6|2065.6|2073.6|2067.6|2070.9|2064.9|11
1613028900000|2021-02-11 07:35:00|2071.8|2065.8|2072.5|2066.5|2072.5|2066.5|2070.4|2064.4|21
1613029200000|2021-02-11 07:40:00|2072.8|2066.8|2074.9|2068.9|2074.9|2068.9|2072.3|2066.3|14
1613029500000|2021-02-11 07:45:00|2074.8|2068.8|2072.3|2066.3|2074.8|2068.8|2072.3|2066.3|9
1613029800000|2021-02-11 07:50:00|2071.8|2065.8|2069|2063|2071.8|2065.8|2068.6|2062.6|27
1613030100000|2021-02-11 07:55:00|2069.5|2063.5|2065|2059|2070.3|2064.3|2065|2059|66
1613030400000|2021-02-11 08:00:00|2065.3|2059.3|2070.8|2064.8|2071.3|2065.3|2065.3|2059.3|86
1613030700000|2021-02-11 08:05:00|2071|2065|2074.8|2068.8|2075.3|2069.3|2070.3|2064.3|50
1613031000000|2021-02-11 08:10:00|2074.5|2068.5|2074.3|2068.3|2075.3|2069.3|2073.8|2067.8|28
1613031300000|2021-02-11 08:15:00|2074.5|2068.5|2076.8|2070.8|2077|2071|2074.5|2068.5|18
1613031600000|2021-02-11 08:20:00|2077|2071|2076.8|2070.8|2077|2071|2076.3|2070.3|6
1613031900000|2021-02-11 08:25:00|2077|2071|2077.3|2071.3|2078|2072|2076.3|2070.3|25
1613032200000|2021-02-11 08:30:00|2076.8|2070.8|2078.3|2072.3|2079.3|2073.3|2076|2070|39
1613032500000|2021-02-11 08:35:00|2078|2072|2076.8|2070.8|2078.3|2072.3|2076.3|2070.3|14
1613032800000|2021-02-11 08:40:00|2077|2071|2076.8|2070.8|2077.5|2071.5|2076.8|2070.8|11
1613033100000|2021-02-11 08:45:00|2077|2071|2075.8|2069.8|2077|2071|2075.3|2069.3|13
1613033400000|2021-02-11 08:50:00|2075.5|2069.5|2073.8|2067.8|2076|2070|2073.8|2067.8|15
1613033700000|2021-02-11 08:55:00|2074|2068|2073.8|2067.8|2074|2068|2073.8|2067.8|4
1613034000000|2021-02-11 09:00:00|2073.3|2067.3|2073.8|2067.8|2074|2068|2072.8|2066.8|20
1613034300000|2021-02-11 09:05:00|2074|2068|2075.3|2069.3|2076.3|2070.3|2074|2068|33
1613034600000|2021-02-11 09:10:00|2075|2069|2077.5|2071.5|2077.5|2071.5|2075|2069|22
1613034900000|2021-02-11 09:15:00|2077.8|2071.8|2078|2072|2079|2073|2077.3|2071.3|26
1613035200000|2021-02-11 09:20:00|2078.3|2072.3|2078.8|2072.8|2078.8|2072.8|2077.3|2071.3|15
1613035500000|2021-02-11 09:25:00|2078.5|2072.5|2077.3|2071.3|2078.8|2072.8|2077.3|2071.3|12
1613035800000|2021-02-11 09:30:00|2077.5|2071.5|2078.3|2072.3|2078.8|2072.8|2077.5|2071.5|12
1613036100000|2021-02-11 09:35:00|2078.5|2072.5|2079.3|2073.3|2079.8|2073.8|2078.5|2072.5|17
1613036400000|2021-02-11 09:40:00|2079.5|2073.5|2079.8|2073.8|2079.8|2073.8|2079.3|2073.3|14
1613036700000|2021-02-11 09:45:00|2080|2074|2079.3|2073.3|2080.8|2074.8|2079.3|2073.3|10
1613037000000|2021-02-11 09:50:00|2079.5|2073.5|2080.5|2074.5|2080.8|2074.8|2079.5|2073.5|9
1613037300000|2021-02-11 09:55:00|2079.8|2073.8|2080.3|2074.3|2080.8|2074.8|2079.8|2073.8|11
1613037600000|2021-02-11 10:00:00|2080.5|2074.5|2081.3|2075.3|2081.3|2075.3|2080.5|2074.5|8
1613037900000|2021-02-11 10:05:00|2081|2075|2081.3|2075.3|2082.5|2076.5|2080.8|2074.8|24
1613038200000|2021-02-11 10:10:00|2081.5|2075.5|2082.3|2076.3|2083.8|2077.8|2081.5|2075.5|15
1613038500000|2021-02-11 10:15:00|2082|2076|2083.5|2077.5|2084|2078|2081.8|2075.8|18
1613038800000|2021-02-11 10:20:00|2083|2077|2084.3|2078.3|2084.3|2078.3|2082.3|2076.3|31
1613039100000|2021-02-11 10:25:00|2084|2078|2083.3|2077.3|2084|2078|2083|2077|18
1613039400000|2021-02-11 10:30:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2082.8|2076.8|15
1613039700000|2021-02-11 10:35:00|2083.8|2077.8|2082.8|2076.8|2083.8|2077.8|2082.8|2076.8|11
1613040000000|2021-02-11 10:40:00|2083.8|2077.8|2081.8|2075.8|2083.8|2077.8|2081.3|2075.3|16
1613040300000|2021-02-11 10:45:00|2082|2076|2077.5|2071.5|2082|2076|2075.8|2069.8|29
1613040600000|2021-02-11 10:50:00|2077.3|2071.3|2078.8|2072.8|2079.8|2073.8|2077|2071|23
1613040900000|2021-02-11 10:55:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|4
1613041200000|2021-02-11 11:00:00|2079|2073|2078.8|2072.8|2079|2073|2077.5|2071.5|9
1613041500000|2021-02-11 11:05:00|2078.5|2072.5|2078.3|2072.3|2078.8|2072.8|2077.5|2071.5|10
1613041800000|2021-02-11 11:10:00|2078|2072|2079.8|2073.8|2080.3|2074.3|2077.3|2071.3|18
1613042100000|2021-02-11 11:15:00|2079.5|2073.5|2079.5|2073.5|2080.3|2074.3|2079|2073|9
1613042400000|2021-02-11 11:20:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.3|2073.3|9
1613042700000|2021-02-11 11:25:00|2080|2074|2081.8|2075.8|2081.8|2075.8|2080|2074|9
1613043000000|2021-02-11 11:30:00|2081.5|2075.5|2081|2075|2082|2076|2081|2075|8
1613043300000|2021-02-11 11:35:00|2081.3|2075.3|2081.5|2075.5|2082|2076|2081.3|2075.3|12
1613043600000|2021-02-11 11:40:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|9
1613043900000|2021-02-11 11:45:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|7
1613044200000|2021-02-11 11:50:00|2084|2078|2084.3|2078.3|2086.3|2080.3|2084|2078|30
1613044500000|2021-02-11 11:55:00|2084|2078|2085.3|2079.3|2085.8|2079.8|2083.3|2077.3|18
1613044800000|2021-02-11 12:00:00|2085.5|2079.5|2084.3|2078.3|2085.5|2079.5|2084.3|2078.3|10
1613045100000|2021-02-11 12:05:00|2084|2078|2083.8|2077.8|2084.8|2078.8|2083.5|2077.5|22
1613045400000|2021-02-11 12:10:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|7
1613045700000|2021-02-11 12:15:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.5|2077.5|10
1613046000000|2021-02-11 12:20:00|2084|2078|2083.8|2077.8|2084|2078|2083.8|2077.8|2
1613046300000|2021-02-11 12:25:00|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2083|2077|3
1613046600000|2021-02-11 12:30:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|7
1613046900000|2021-02-11 12:35:00|2084.8|2078.8|2084.3|2078.3|2084.8|2078.8|2084.3|2078.3|3
1613047200000|2021-02-11 12:40:00|2084|2078|2083.8|2077.8|2084|2078|2083.5|2077.5|3
1613047500000|2021-02-11 12:45:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1613047800000|2021-02-11 12:50:00|2084.5|2078.5|2085.5|2079.5|2086.8|2080.8|2084.5|2078.5|18
1613048100000|2021-02-11 12:55:00|2085.8|2079.8|2082.3|2076.3|2085.8|2079.8|2082.3|2076.3|69
1613048400000|2021-02-11 13:00:00|2082.5|2076.5|2084.3|2078.3|2084.8|2078.8|2082.5|2076.5|35
1613048700000|2021-02-11 13:05:00|2084.5|2078.5|2084.8|2078.8|2085.8|2079.8|2084.5|2078.5|28
1613049000000|2021-02-11 13:10:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|15
1613049300000|2021-02-11 13:15:00|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.3|2079.3|13
1613049600000|2021-02-11 13:20:00|2085.5|2079.5|2086|2080|2086|2080|2084.8|2078.8|14
1613049900000|2021-02-11 13:25:00|2085.8|2079.8|2084.5|2078.5|2086|2080|2084.3|2078.3|14
1613050200000|2021-02-11 13:30:00|2084.3|2078.3|2084.8|2078.8|2085|2079|2084.3|2078.3|15
1613050500000|2021-02-11 13:35:00|2084.5|2078.5|2084|2078|2085|2079|2083.8|2077.8|26
1613050800000|2021-02-11 13:40:00|2084.3|2078.3|2084.3|2078.3|2085.3|2079.3|2084|2078|18
1613051100000|2021-02-11 13:45:00|2083.8|2077.8|2082.8|2076.8|2083.8|2077.8|2082|2076|27
1613051400000|2021-02-11 13:50:00|2082.5|2076.5|2083.8|2077.8|2083.8|2077.8|2081|2075|19
1613051700000|2021-02-11 13:55:00|2083.5|2077.5|2082.3|2076.3|2083.8|2077.8|2082.3|2076.3|12
1613052000000|2021-02-11 14:00:00|2082.5|2076.5|2079.5|2073.5|2082.8|2076.8|2079|2073|16
1613052300000|2021-02-11 14:05:00|2079.8|2073.8|2082|2076|2083|2077|2079.8|2073.8|26
1613052600000|2021-02-11 14:10:00|2082.5|2076.5|2082.3|2076.3|2083.3|2077.3|2080.8|2074.8|23
1613052900000|2021-02-11 14:15:00|2082.5|2076.5|2084.3|2078.3|2085|2079|2082.3|2076.3|32
1613053200000|2021-02-11 14:20:00|2084|2078|2084.5|2078.5|2085|2079|2083.5|2077.5|35
1613053500000|2021-02-11 14:25:00|2084.8|2078.8|2082.5|2076.5|2084.8|2078.8|2082.3|2076.3|23
1613053800000|2021-02-11 14:30:00|2082.8|2076.8|2084.8|2078.8|2085|2079|2082.5|2076.5|20
1613054100000|2021-02-11 14:35:00|2084.3|2078.3|2084.3|2078.3|2085|2079|2083.8|2077.8|20
1613054400000|2021-02-11 14:40:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.3|2077.3|25
1613054700000|2021-02-11 14:45:00|2084.5|2078.5|2084.3|2078.3|2085|2079|2083.8|2077.8|12
1613055000000|2021-02-11 14:50:00|2084.5|2078.5|2081.5|2075.5|2084.8|2078.8|2080.8|2074.8|46
1613055300000|2021-02-11 14:55:00|2081.8|2075.8|2079.5|2073.5|2082.3|2076.3|2079.5|2073.5|40
1613055600000|2021-02-11 15:00:00|2079.8|2073.8|2080.8|2074.8|2081.5|2075.5|2079.8|2073.8|27
1613055900000|2021-02-11 15:05:00|2081|2075|2081.3|2075.3|2081.8|2075.8|2080|2074|19
1613056200000|2021-02-11 15:10:00|2081.5|2075.5|2084.5|2078.5|2084.5|2078.5|2081.5|2075.5|18
1613056500000|2021-02-11 15:15:00|2084.8|2078.8|2082.8|2076.8|2084.8|2078.8|2082.3|2076.3|32
1613056800000|2021-02-11 15:20:00|2083|2077|2083.8|2077.8|2083.8|2077.8|2082.5|2076.5|18
1613057100000|2021-02-11 15:25:00|2083.5|2077.5|2081.8|2075.8|2083.5|2077.5|2081.5|2075.5|27
1613057400000|2021-02-11 15:30:00|2082|2076|2081|2075|2082.3|2076.3|2079.8|2073.8|44
1613057700000|2021-02-11 15:35:00|2080.8|2074.8|2080|2074|2081.3|2075.3|2079.5|2073.5|22
1613058000000|2021-02-11 15:40:00|2079.8|2073.8|2081.3|2075.3|2081.8|2075.8|2079.8|2073.8|18
1613058300000|2021-02-11 15:45:00|2081.5|2075.5|2083.3|2077.3|2083.8|2077.8|2081.5|2075.5|28
1613058600000|2021-02-11 15:50:00|2083|2077|2083.5|2077.5|2084.8|2078.8|2082.3|2076.3|28
1613058900000|2021-02-11 15:55:00|2083.8|2077.8|2083.3|2077.3|2084.8|2078.8|2083.3|2077.3|23
1613059200000|2021-02-11 16:00:00|2083.8|2077.8|2084.3|2078.3|2084.5|2078.5|2083|2077|23
1613059500000|2021-02-11 16:05:00|2084|2078|2083.8|2077.8|2084|2078|2082.8|2076.8|17
1613059800000|2021-02-11 16:10:00|2083.5|2077.5|2083.8|2077.8|2085|2079|2082.8|2076.8|32
1613060100000|2021-02-11 16:15:00|2084|2078|2082.3|2076.3|2084|2078|2080|2074|27
1613060400000|2021-02-11 16:20:00|2082|2076|2082.3|2076.3|2084.3|2078.3|2081|2075|32
1613060700000|2021-02-11 16:25:00|2082.5|2076.5|2084.3|2078.3|2084.5|2078.5|2082.3|2076.3|20
1613061000000|2021-02-11 16:30:00|2084.5|2078.5|2080|2074|2084.8|2078.8|2079.8|2073.8|90
1613061300000|2021-02-11 16:35:00|2079.8|2073.8|2080.8|2074.8|2081.5|2075.5|2079.8|2073.8|28
1613061600000|2021-02-11 16:40:00|2081|2075|2083.5|2077.5|2083.8|2077.8|2081|2075|38
1613061900000|2021-02-11 16:45:00|2083.8|2077.8|2083.3|2077.3|2085|2079|2083|2077|32
1613062200000|2021-02-11 16:50:00|2083.5|2077.5|2084.3|2078.3|2084.5|2078.5|2083.5|2077.5|6
1613062500000|2021-02-11 16:55:00|2084.5|2078.5|2083.3|2077.3|2084.5|2078.5|2083|2077|12
1613062800000|2021-02-11 17:00:00|2083.5|2077.5|2084|2078|2084.3|2078.3|2083.5|2077.5|11
1613063100000|2021-02-11 17:05:00|2083.8|2077.8|2083.8|2077.8|2084|2078|2083.8|2077.8|5
1613063400000|2021-02-11 17:10:00|2083.5|2077.5|2082|2076|2084.3|2078.3|2082|2076|14
1613063700000|2021-02-11 17:15:00|2081.8|2075.8|2079.3|2073.3|2081.8|2075.8|2079.3|2073.3|9
1613064000000|2021-02-11 17:20:00|2078.8|2072.8|2076.5|2070.5|2079|2073|2076.5|2070.5|14
1613064300000|2021-02-11 17:25:00|2076.3|2070.3|2077.8|2071.8|2077.8|2071.8|2076.3|2070.3|9
1613064600000|2021-02-11 17:30:00|2077.5|2071.5|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|3
1613064900000|2021-02-11 17:35:00|2077.8|2071.8|2079.8|2073.8|2080|2074|2077.8|2071.8|14
1613065200000|2021-02-11 17:40:00|2079.5|2073.5|2079|2073|2079.5|2073.5|2079|2073|2
1613065500000|2021-02-11 17:45:00|2079.3|2073.3|2080.5|2074.5|2080.5|2074.5|2079.3|2073.3|14
1613065800000|2021-02-11 17:50:00|2080.8|2074.8|2081|2075|2081.3|2075.3|2080.8|2074.8|5
1613066100000|2021-02-11 17:55:00|2080.8|2074.8|2080|2074|2081.5|2075.5|2079.3|2073.3|14
1613091600000|2021-02-12 01:00:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1613091900000|2021-02-12 01:05:00|2084.5|2078.5|2084.6|2078.6|2084.6|2078.6|2084.5|2078.5|2
1613092200000|2021-02-12 01:10:00|2084.8|2078.8|2081|2075|2084.8|2078.8|2080.9|2074.9|10
1613092500000|2021-02-12 01:15:00|2080.8|2074.8|2082|2076|2082|2076|2079|2073|15
1613094000000|2021-02-12 01:40:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|5
1613094300000|2021-02-12 01:45:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1613094600000|2021-02-12 01:50:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613094900000|2021-02-12 01:55:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1613095500000|2021-02-12 02:05:00|2080.9|2074.9|2081.3|2075.3|2081.3|2075.3|2080.8|2074.8|4
1613097300000|2021-02-12 02:35:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1613097600000|2021-02-12 02:40:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|2
1613098200000|2021-02-12 02:50:00|2081.3|2075.3|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|6
1613098800000|2021-02-12 03:00:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1613099400000|2021-02-12 03:10:00|2081.1|2075.1|2081.3|2075.3|2081.3|2075.3|2081.1|2075.1|2
1613100900000|2021-02-12 03:35:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.5|2075.5|3
1613101200000|2021-02-12 03:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.8|2075.8|3
1613101500000|2021-02-12 03:45:00|2081.8|2075.8|2081.6|2075.6|2081.8|2075.8|2081.5|2075.5|3
1613103300000|2021-02-12 04:15:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1613103900000|2021-02-12 04:25:00|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081|2075|9
1613104200000|2021-02-12 04:30:00|2082|2076|2081.3|2075.3|2082|2076|2081.1|2075.1|5
1613104800000|2021-02-12 04:40:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613106900000|2021-02-12 05:15:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1613108100000|2021-02-12 05:35:00|2081.9|2075.9|2082.3|2076.3|2082.3|2076.3|2081.5|2075.5|7
1613108700000|2021-02-12 05:45:00|2082.6|2076.6|2083|2077|2083|2077|2082.3|2076.3|5
1613109300000|2021-02-12 05:55:00|2083.3|2077.3|2083.6|2077.6|2083.8|2077.8|2083.3|2077.3|4
1613109600000|2021-02-12 06:00:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|2
1613109900000|2021-02-12 06:05:00|2083.3|2077.3|2082.9|2076.9|2083.3|2077.3|2082.9|2076.9|3
1613110200000|2021-02-12 06:10:00|2083|2077|2083|2077|2083.9|2077.9|2082.6|2076.6|42
1613110500000|2021-02-12 06:15:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|3
1613111400000|2021-02-12 06:30:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1613111700000|2021-02-12 06:35:00|2083.9|2077.9|2082.8|2076.8|2084.4|2078.4|2082.5|2076.5|12
1613112000000|2021-02-12 06:40:00|2082.5|2076.5|2082.4|2076.4|2082.5|2076.5|2082|2076|5
1613112300000|2021-02-12 06:45:00|2082.8|2076.8|2081.9|2075.9|2082.9|2076.9|2081.8|2075.8|8
1613112900000|2021-02-12 06:55:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1613113200000|2021-02-12 07:00:00|2081.8|2075.8|2081.6|2075.6|2081.8|2075.8|2081.3|2075.3|6
1613113500000|2021-02-12 07:05:00|2081.8|2075.8|2082|2076|2082|2076|2081.5|2075.5|6
1613113800000|2021-02-12 07:10:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.1|2075.1|6
1613114100000|2021-02-12 07:15:00|2081.4|2075.4|2082|2076|2082|2076|2081.4|2075.4|4
1613114400000|2021-02-12 07:20:00|2082.1|2076.1|2082.8|2076.8|2082.8|2076.8|2082.1|2076.1|5
1613114700000|2021-02-12 07:25:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2082|2076|4
1613115000000|2021-02-12 07:30:00|2082.3|2076.3|2082.5|2076.5|2082.9|2076.9|2082.1|2076.1|11
1613115300000|2021-02-12 07:35:00|2082.6|2076.6|2082.3|2076.3|2082.8|2076.8|2081.8|2075.8|8
1613115600000|2021-02-12 07:40:00|2082.1|2076.1|2082.3|2076.3|2082.8|2076.8|2082.1|2076.1|6
1613115900000|2021-02-12 07:45:00|2082.4|2076.4|2083.5|2077.5|2083.6|2077.6|2082.4|2076.4|9
1613116200000|2021-02-12 07:50:00|2083.3|2077.3|2082|2076|2083.3|2077.3|2082|2076|14
1613116500000|2021-02-12 07:55:00|2081.9|2075.9|2082.3|2076.3|2082.5|2076.5|2079.8|2073.8|32
1613116800000|2021-02-12 08:00:00|2082|2076|2084.3|2078.3|2085|2079|2080.8|2074.8|70
1613117100000|2021-02-12 08:05:00|2084|2078|2085.5|2079.5|2085.5|2079.5|2083.3|2077.3|17
1613117400000|2021-02-12 08:10:00|2084.8|2078.8|2083.5|2077.5|2085|2079|2083|2077|24
1613117700000|2021-02-12 08:15:00|2083.3|2077.3|2081.8|2075.8|2083.3|2077.3|2081.3|2075.3|21
1613118000000|2021-02-12 08:20:00|2081.5|2075.5|2083.8|2077.8|2083.8|2077.8|2080.8|2074.8|17
1613118300000|2021-02-12 08:25:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2082.3|2076.3|13
1613118600000|2021-02-12 08:30:00|2082.3|2076.3|2082.3|2076.3|2083.3|2077.3|2080.5|2074.5|29
1613118900000|2021-02-12 08:35:00|2082|2076|2076.5|2070.5|2082|2076|2076.3|2070.3|69
1613119200000|2021-02-12 08:40:00|2076.8|2070.8|2076.8|2070.8|2077.5|2071.5|2075.8|2069.8|31
1613119500000|2021-02-12 08:45:00|2077.3|2071.3|2074.8|2068.8|2078.8|2072.8|2074.8|2068.8|56
1613119800000|2021-02-12 08:50:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2071.5|2065.5|78
1613120100000|2021-02-12 08:55:00|2075|2069|2074.3|2068.3|2075|2069|2072.5|2066.5|38
1613120400000|2021-02-12 09:00:00|2074.8|2068.8|2076|2070|2077.5|2071.5|2074.8|2068.8|40
1613120700000|2021-02-12 09:05:00|2075.8|2069.8|2074.8|2068.8|2076.5|2070.5|2074.3|2068.3|30
1613121000000|2021-02-12 09:10:00|2074.5|2068.5|2074|2068|2075|2069|2073.5|2067.5|28
1613121300000|2021-02-12 09:15:00|2073.8|2067.8|2075.5|2069.5|2075.8|2069.8|2073.8|2067.8|22
1613121600000|2021-02-12 09:20:00|2075.8|2069.8|2076.3|2070.3|2076.8|2070.8|2075.8|2069.8|10
1613121900000|2021-02-12 09:25:00|2076.5|2070.5|2075.3|2069.3|2077.5|2071.5|2075.3|2069.3|19
1613122200000|2021-02-12 09:30:00|2075|2069|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|10
1613122500000|2021-02-12 09:35:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2074.3|2068.3|14
1613122800000|2021-02-12 09:40:00|2075|2069|2076.3|2070.3|2076.5|2070.5|2075|2069|8
1613123100000|2021-02-12 09:45:00|2076|2070|2076.3|2070.3|2077.5|2071.5|2076|2070|20
1613123400000|2021-02-12 09:50:00|2076.8|2070.8|2076.3|2070.3|2076.8|2070.8|2075.3|2069.3|21
1613123700000|2021-02-12 09:55:00|2076.5|2070.5|2077.5|2071.5|2078|2072|2076.3|2070.3|23
1613124000000|2021-02-12 10:00:00|2077.3|2071.3|2078.3|2072.3|2078.8|2072.8|2076.5|2070.5|25
1613124300000|2021-02-12 10:05:00|2078|2072|2079.3|2073.3|2079.5|2073.5|2077.3|2071.3|28
1613124600000|2021-02-12 10:10:00|2079|2073|2079.8|2073.8|2080.5|2074.5|2078.8|2072.8|23
1613124900000|2021-02-12 10:15:00|2080|2074|2081.8|2075.8|2081.8|2075.8|2079.8|2073.8|15
1613125200000|2021-02-12 10:20:00|2082|2076|2082.8|2076.8|2083.8|2077.8|2082|2076|19
1613125500000|2021-02-12 10:25:00|2082.5|2076.5|2082.8|2076.8|2084|2078|2082|2076|19
1613125800000|2021-02-12 10:30:00|2083|2077|2085|2079|2085.3|2079.3|2083|2077|14
1613126100000|2021-02-12 10:35:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|17
1613126400000|2021-02-12 10:40:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|10
1613126700000|2021-02-12 10:45:00|2085|2079|2084.3|2078.3|2085.5|2079.5|2084|2078|14
1613127000000|2021-02-12 10:50:00|2083.8|2077.8|2084.3|2078.3|2084.3|2078.3|2082.8|2076.8|13
1613127300000|2021-02-12 10:55:00|2084|2078|2085.5|2079.5|2085.5|2079.5|2084|2078|11
1613127600000|2021-02-12 11:00:00|2085.3|2079.3|2084.5|2078.5|2085.3|2079.3|2084.5|2078.5|8
1613127900000|2021-02-12 11:05:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|10
1613128200000|2021-02-12 11:10:00|2084|2078|2083.8|2077.8|2084|2078|2083.3|2077.3|11
1613128800000|2021-02-12 11:20:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2084|2078|8
1613129100000|2021-02-12 11:25:00|2085|2079|2085.3|2079.3|2085.3|2079.3|2085|2079|2
1613129400000|2021-02-12 11:30:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2084.8|2078.8|6
1613129700000|2021-02-12 11:35:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2084.3|2078.3|2
1613130000000|2021-02-12 11:40:00|2084.5|2078.5|2087.3|2081.3|2087.3|2081.3|2084.5|2078.5|17
1613130300000|2021-02-12 11:45:00|2087.5|2081.5|2086.8|2080.8|2087.8|2081.8|2086.3|2080.3|12
1613130600000|2021-02-12 11:50:00|2087|2081|2086|2080|2087|2081|2084.3|2078.3|29
1613130900000|2021-02-12 11:55:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|6
1613131200000|2021-02-12 12:00:00|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.3|2079.3|11
1613131500000|2021-02-12 12:05:00|2085.5|2079.5|2085.3|2079.3|2086.3|2080.3|2084.8|2078.8|22
1613131800000|2021-02-12 12:10:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2084.8|2078.8|5
1613132100000|2021-02-12 12:15:00|2084.8|2078.8|2083.8|2077.8|2085.3|2079.3|2083.8|2077.8|11
1613132400000|2021-02-12 12:20:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1613132700000|2021-02-12 12:25:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083.3|2077.3|9
1613133000000|2021-02-12 12:30:00|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|6
1613133300000|2021-02-12 12:35:00|2085|2079|2085.5|2079.5|2086|2080|2085|2079|19
1613133600000|2021-02-12 12:40:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|5
1613133900000|2021-02-12 12:45:00|2085.5|2079.5|2087.5|2081.5|2087.5|2081.5|2085.5|2079.5|19
1613134200000|2021-02-12 12:50:00|2087.3|2081.3|2085.8|2079.8|2087.3|2081.3|2085|2079|23
1613134500000|2021-02-12 12:55:00|2085.5|2079.5|2083.8|2077.8|2085.5|2079.5|2082.8|2076.8|34
1613134800000|2021-02-12 13:00:00|2084|2078|2084.8|2078.8|2085.5|2079.5|2083.8|2077.8|21
1613135100000|2021-02-12 13:05:00|2084.5|2078.5|2084.3|2078.3|2084.8|2078.8|2084|2078|12
1613135400000|2021-02-12 13:10:00|2084|2078|2082.8|2076.8|2084.5|2078.5|2082.3|2076.3|15
1613136000000|2021-02-12 13:20:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082|2076|6
1613136300000|2021-02-12 13:25:00|2082.8|2076.8|2080.8|2074.8|2083.3|2077.3|2080.5|2074.5|20
1613136600000|2021-02-12 13:30:00|2080.5|2074.5|2080.8|2074.8|2081.3|2075.3|2080.3|2074.3|16
1613136900000|2021-02-12 13:35:00|2079.8|2073.8|2080.3|2074.3|2080.5|2074.5|2079.5|2073.5|16
1613137200000|2021-02-12 13:40:00|2080.5|2074.5|2081.8|2075.8|2082.5|2076.5|2080.5|2074.5|15
1613137500000|2021-02-12 13:45:00|2081.5|2075.5|2081|2075|2082.3|2076.3|2081|2075|10
1613137800000|2021-02-12 13:50:00|2081.3|2075.3|2082.8|2076.8|2082.8|2076.8|2080.8|2074.8|13
1613138100000|2021-02-12 13:55:00|2083|2077|2082.3|2076.3|2083|2077|2081.8|2075.8|20
1613138400000|2021-02-12 14:00:00|2082.5|2076.5|2084|2078|2084.8|2078.8|2082.3|2076.3|28
1613138700000|2021-02-12 14:05:00|2084.3|2078.3|2083.8|2077.8|2084.8|2078.8|2083.8|2077.8|15
1613139000000|2021-02-12 14:10:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|20
1613139300000|2021-02-12 14:15:00|2084|2078|2084|2078|2085.3|2079.3|2083.3|2077.3|29
1613139600000|2021-02-12 14:20:00|2084.3|2078.3|2084.5|2078.5|2084.8|2078.8|2083.3|2077.3|19
1613139900000|2021-02-12 14:25:00|2084.3|2078.3|2084.5|2078.5|2084.8|2078.8|2084.3|2078.3|18
1613140200000|2021-02-12 14:30:00|2085|2079|2086|2080|2086.3|2080.3|2084.8|2078.8|24
1613140500000|2021-02-12 14:35:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|29
1613140800000|2021-02-12 14:40:00|2087.5|2081.5|2086.8|2080.8|2088|2082|2086.3|2080.3|20
1613141100000|2021-02-12 14:45:00|2086.3|2080.3|2086.8|2080.8|2086.8|2080.8|2086|2080|15
1613141400000|2021-02-12 14:50:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086|2080|6
1613141700000|2021-02-12 14:55:00|2086|2080|2083.3|2077.3|2086|2080|2083|2077|26
1613142000000|2021-02-12 15:00:00|2083.5|2077.5|2084.3|2078.3|2084.8|2078.8|2083.3|2077.3|18
1613142300000|2021-02-12 15:05:00|2084.5|2078.5|2085.3|2079.3|2086.8|2080.8|2084.5|2078.5|13
1613142600000|2021-02-12 15:10:00|2085|2079|2084.8|2078.8|2085|2079|2083.3|2077.3|18
1613142900000|2021-02-12 15:15:00|2084.3|2078.3|2082|2076|2084.3|2078.3|2081.3|2075.3|17
1613143200000|2021-02-12 15:20:00|2082.3|2076.3|2083.5|2077.5|2084.5|2078.5|2082.3|2076.3|15
1613143500000|2021-02-12 15:25:00|2083.3|2077.3|2084.3|2078.3|2084.5|2078.5|2082.8|2076.8|30
1613143800000|2021-02-12 15:30:00|2084.5|2078.5|2082.5|2076.5|2085.3|2079.3|2082.3|2076.3|23
1613144100000|2021-02-12 15:35:00|2082.8|2076.8|2086.8|2080.8|2086.8|2080.8|2082.8|2076.8|27
1613144400000|2021-02-12 15:40:00|2086.5|2080.5|2087|2081|2088|2082|2085.8|2079.8|38
1613144700000|2021-02-12 15:45:00|2087.3|2081.3|2087.8|2081.8|2088|2082|2085.8|2079.8|18
1613145000000|2021-02-12 15:50:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087|2081|9
1613145300000|2021-02-12 15:55:00|2088|2082|2087.8|2081.8|2088.8|2082.8|2087|2081|19
1613145600000|2021-02-12 16:00:00|2088|2082|2085.5|2079.5|2088|2082|2085.3|2079.3|15
1613145900000|2021-02-12 16:05:00|2085.3|2079.3|2088.8|2082.8|2088.8|2082.8|2085.3|2079.3|26
1613146200000|2021-02-12 16:10:00|2088.5|2082.5|2088.5|2082.5|2089.3|2083.3|2087.8|2081.8|21
1613146500000|2021-02-12 16:15:00|2088.8|2082.8|2086.8|2080.8|2089|2083|2086.8|2080.8|32
1613146800000|2021-02-12 16:20:00|2087|2081|2088.8|2082.8|2089.5|2083.5|2086.5|2080.5|47
1613147100000|2021-02-12 16:25:00|2089|2083|2090.8|2084.8|2090.8|2084.8|2089|2083|27
1613147400000|2021-02-12 16:30:00|2091.3|2085.3|2093.8|2087.8|2093.8|2087.8|2091.3|2085.3|84
1613147700000|2021-02-12 16:35:00|2094|2088|2093.8|2087.8|2094.3|2088.3|2093|2087|39
1613148000000|2021-02-12 16:40:00|2093.5|2087.5|2092.3|2086.3|2094.3|2088.3|2092.3|2086.3|16
1613148300000|2021-02-12 16:45:00|2092|2086|2093.3|2087.3|2094|2088|2092|2086|14
1613148600000|2021-02-12 16:50:00|2093.5|2087.5|2092.8|2086.8|2094.3|2088.3|2092|2086|19
1613148900000|2021-02-12 16:55:00|2093|2087|2092.3|2086.3|2093.3|2087.3|2092|2086|12
1613149200000|2021-02-12 17:00:00|2092|2086|2091.3|2085.3|2092.5|2086.5|2091.3|2085.3|7
1613149500000|2021-02-12 17:05:00|2091|2085|2092.3|2086.3|2092.3|2086.3|2091|2085|11
1613149800000|2021-02-12 17:10:00|2092|2086|2092.8|2086.8|2093.5|2087.5|2092|2086|11
1613150100000|2021-02-12 17:15:00|2092.5|2086.5|2093.3|2087.3|2093.5|2087.5|2092.5|2086.5|11
1613150400000|2021-02-12 17:20:00|2093|2087|2092.8|2086.8|2093.3|2087.3|2092.8|2086.8|4
1613150700000|2021-02-12 17:25:00|2093|2087|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|7
1613151000000|2021-02-12 17:30:00|2093.3|2087.3|2093|2087|2093.3|2087.3|2092.5|2086.5|6
1613151300000|2021-02-12 17:35:00|2092.8|2086.8|2093.3|2087.3|2094|2088|2092.8|2086.8|9
1613151600000|2021-02-12 17:40:00|2093|2087|2092.5|2086.5|2093|2087|2092.3|2086.3|4
1613151900000|2021-02-12 17:45:00|2092.3|2086.3|2092.3|2086.3|2093|2087|2092.3|2086.3|9
1613152200000|2021-02-12 17:50:00|2092.5|2086.5|2091.8|2085.8|2092.5|2086.5|2091.5|2085.5|8
1613152500000|2021-02-12 17:55:00|2091.5|2085.5|2092|2086|2092.3|2086.3|2091.5|2085.5|7
1613350800000|2021-02-15 01:00:00|2096|2084|2093.6|2087.6|2096|2088|2093.6|2084|8
1613351100000|2021-02-15 01:05:00|2093.5|2087.5|2093.6|2087.6|2093.6|2087.6|2093.3|2087.3|3
1613351400000|2021-02-15 01:10:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1613352000000|2021-02-15 01:20:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1613352300000|2021-02-15 01:25:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1613352600000|2021-02-15 01:30:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|5
1613352900000|2021-02-15 01:35:00|2094.6|2088.6|2094.8|2088.8|2094.8|2088.8|2094.6|2088.6|2
1613353200000|2021-02-15 01:40:00|2094.6|2088.6|2094|2088|2094.6|2088.6|2093.9|2087.9|6
1613353500000|2021-02-15 01:45:00|2094.3|2088.3|2094.6|2088.6|2094.6|2088.6|2094.3|2088.3|3
1613353800000|2021-02-15 01:50:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1613354400000|2021-02-15 02:00:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1613354700000|2021-02-15 02:05:00|2094.5|2088.5|2094.4|2088.4|2094.5|2088.5|2094.3|2088.3|4
1613355000000|2021-02-15 02:10:00|2094.6|2088.6|2094.8|2088.8|2094.8|2088.8|2094.6|2088.6|2
1613355600000|2021-02-15 02:20:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1613355900000|2021-02-15 02:25:00|2094.4|2088.4|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|4
1613356200000|2021-02-15 02:30:00|2094.1|2088.1|2094|2088|2094.1|2088.1|2093.5|2087.5|6
1613356500000|2021-02-15 02:35:00|2094.1|2088.1|2094.3|2088.3|2094.3|2088.3|2094.1|2088.1|4
1613358000000|2021-02-15 03:00:00|2094.5|2088.5|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|4
1613358600000|2021-02-15 03:10:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1613360100000|2021-02-15 03:35:00|2095|2089|2095.5|2089.5|2095.5|2089.5|2095|2089|3
1613360400000|2021-02-15 03:40:00|2095.9|2089.9|2096.1|2090.1|2096.3|2090.3|2095.9|2089.9|3
1613360700000|2021-02-15 03:45:00|2095.9|2089.9|2095.5|2089.5|2095.9|2089.9|2095.3|2089.3|4
1613361300000|2021-02-15 03:55:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613361600000|2021-02-15 04:00:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1613361900000|2021-02-15 04:05:00|2095.5|2089.5|2096.5|2090.5|2096.5|2090.5|2095.5|2089.5|7
1613362200000|2021-02-15 04:10:00|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2096.6|2090.6|3
1613362800000|2021-02-15 04:20:00|2097.3|2091.3|2096.6|2090.6|2097.3|2091.3|2096.6|2090.6|4
1613363400000|2021-02-15 04:30:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.3|2090.3|6
1613363700000|2021-02-15 04:35:00|2097|2091|2097.8|2091.8|2098.3|2092.3|2097|2091|24
1613364000000|2021-02-15 04:40:00|2097.9|2091.9|2097.6|2091.6|2098.3|2092.3|2097.3|2091.3|17
1613364300000|2021-02-15 04:45:00|2097.4|2091.4|2097.6|2091.6|2097.8|2091.8|2097.3|2091.3|8
1613364600000|2021-02-15 04:50:00|2098.1|2092.1|2096.9|2090.9|2098.1|2092.1|2096.9|2090.9|16
1613364900000|2021-02-15 04:55:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1613365200000|2021-02-15 05:00:00|2097|2091|2096.9|2090.9|2097|2091|2096.9|2090.9|2
1613366100000|2021-02-15 05:15:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1613366400000|2021-02-15 05:20:00|2097.5|2091.5|2097.1|2091.1|2097.5|2091.5|2097.1|2091.1|2
1613366700000|2021-02-15 05:25:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1613367600000|2021-02-15 05:40:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2097.1|2091.1|4
1613367900000|2021-02-15 05:45:00|2097.9|2091.9|2097|2091|2097.9|2091.9|2096.9|2090.9|6
1613368200000|2021-02-15 05:50:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1613368500000|2021-02-15 05:55:00|2097.3|2091.3|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|19
1613368800000|2021-02-15 06:00:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1613369100000|2021-02-15 06:05:00|2095.9|2089.9|2096|2090|2096|2090|2095.3|2089.3|5
1613369400000|2021-02-15 06:10:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1613370000000|2021-02-15 06:20:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1613370300000|2021-02-15 06:25:00|2096.1|2090.1|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|6
1613370600000|2021-02-15 06:30:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1613370900000|2021-02-15 06:35:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1613371500000|2021-02-15 06:45:00|2095.3|2089.3|2095.1|2089.1|2095.3|2089.3|2095.1|2089.1|2
1613371800000|2021-02-15 06:50:00|2095|2089|2094.6|2088.6|2095|2089|2094.6|2088.6|3
1613372400000|2021-02-15 07:00:00|2094.8|2088.8|2095.1|2089.1|2095.1|2089.1|2094.8|2088.8|2
1613372700000|2021-02-15 07:05:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|2
1613373000000|2021-02-15 07:10:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1613373300000|2021-02-15 07:15:00|2095.5|2089.5|2096.8|2090.8|2096.8|2090.8|2095.5|2089.5|8
1613373600000|2021-02-15 07:20:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1613374200000|2021-02-15 07:30:00|2096.6|2090.6|2095.8|2089.8|2098.3|2092.3|2095.8|2089.8|21
1613374500000|2021-02-15 07:35:00|2095.6|2089.6|2096.3|2090.3|2096.3|2090.3|2094.5|2088.5|14
1613374800000|2021-02-15 07:40:00|2096.1|2090.1|2097.3|2091.3|2097.3|2091.3|2095.8|2089.8|12
1613375100000|2021-02-15 07:45:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2096.9|2090.9|8
1613375400000|2021-02-15 07:50:00|2097.9|2091.9|2097|2091|2098|2092|2096.8|2090.8|10
1613375700000|2021-02-15 07:55:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097|2091|7
1613376000000|2021-02-15 08:00:00|2097.5|2091.5|2095|2089|2097.8|2091.8|2094.5|2088.5|89
1613376300000|2021-02-15 08:05:00|2095.3|2089.3|2096.3|2090.3|2096.5|2090.5|2093.8|2087.8|54
1613376600000|2021-02-15 08:10:00|2096|2090|2094.3|2088.3|2096|2090|2094.3|2088.3|14
1613376900000|2021-02-15 08:15:00|2094.8|2088.8|2095.8|2089.8|2096.3|2090.3|2094.8|2088.8|27
1613377200000|2021-02-15 08:20:00|2095.5|2089.5|2095.3|2089.3|2095.8|2089.8|2095|2089|11
1613377500000|2021-02-15 08:25:00|2095|2089|2094.3|2088.3|2095.3|2089.3|2093.3|2087.3|14
1613377800000|2021-02-15 08:30:00|2093.5|2087.5|2092.5|2086.5|2094.5|2088.5|2091.8|2085.8|33
1613378100000|2021-02-15 08:35:00|2092.8|2086.8|2093.3|2087.3|2093.5|2087.5|2092|2086|18
1613378400000|2021-02-15 08:40:00|2093|2087|2092.5|2086.5|2093.5|2087.5|2092.5|2086.5|13
1613378700000|2021-02-15 08:45:00|2092.3|2086.3|2092|2086|2092.5|2086.5|2090.8|2084.8|20
1613379000000|2021-02-15 08:50:00|2091.8|2085.8|2092.5|2086.5|2093.5|2087.5|2091.5|2085.5|17
1613379300000|2021-02-15 08:55:00|2092.3|2086.3|2092.8|2086.8|2093.3|2087.3|2092.3|2086.3|11
1613379600000|2021-02-15 09:00:00|2093|2087|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|6
1613379900000|2021-02-15 09:05:00|2093.5|2087.5|2093|2087|2095.3|2089.3|2093|2087|17
1613380200000|2021-02-15 09:10:00|2092.8|2086.8|2091.8|2085.8|2092.8|2086.8|2091.3|2085.3|13
1613380500000|2021-02-15 09:15:00|2092|2086|2091.8|2085.8|2093.3|2087.3|2091.8|2085.8|22
1613380800000|2021-02-15 09:20:00|2092|2086|2091.3|2085.3|2092.5|2086.5|2091.3|2085.3|15
1613381100000|2021-02-15 09:25:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091|2085|18
1613381400000|2021-02-15 09:30:00|2091.8|2085.8|2091.5|2085.5|2092.3|2086.3|2091.3|2085.3|17
1613381700000|2021-02-15 09:35:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2090.8|2084.8|14
1613382000000|2021-02-15 09:40:00|2091.8|2085.8|2091.8|2085.8|2092.3|2086.3|2091.3|2085.3|16
1613382300000|2021-02-15 09:45:00|2092|2086|2089.3|2083.3|2092|2086|2089.3|2083.3|29
1613382600000|2021-02-15 09:50:00|2089.5|2083.5|2088.5|2082.5|2089.8|2083.8|2088.3|2082.3|24
1613382900000|2021-02-15 09:55:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.3|2082.3|11
1613383200000|2021-02-15 10:00:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|32
1613383500000|2021-02-15 10:05:00|2088|2082|2087.8|2081.8|2088.3|2082.3|2087.8|2081.8|8
1613383800000|2021-02-15 10:10:00|2087.5|2081.5|2086.8|2080.8|2087.8|2081.8|2086.5|2080.5|11
1613384100000|2021-02-15 10:15:00|2087|2081|2085.3|2079.3|2087|2081|2082.3|2076.3|20
1613384400000|2021-02-15 10:20:00|2085|2079|2086.3|2080.3|2086.8|2080.8|2084.3|2078.3|27
1613384700000|2021-02-15 10:25:00|2086.5|2080.5|2085.8|2079.8|2087.5|2081.5|2085.8|2079.8|15
1613385300000|2021-02-15 10:35:00|2086|2080|2086|2080|2086.3|2080.3|2085.8|2079.8|11
1613385600000|2021-02-15 10:40:00|2086.3|2080.3|2086.8|2080.8|2086.8|2080.8|2085.5|2079.5|20
1613385900000|2021-02-15 10:45:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1613386200000|2021-02-15 10:50:00|2086|2080|2086.8|2080.8|2087|2081|2086|2080|6
1613386500000|2021-02-15 10:55:00|2087|2081|2086.8|2080.8|2088.8|2082.8|2086.8|2080.8|25
1613386800000|2021-02-15 11:00:00|2086.5|2080.5|2085.8|2079.8|2086.5|2080.5|2085.8|2079.8|8
1613387100000|2021-02-15 11:05:00|2086|2080|2086|2080|2086|2080|2085.8|2079.8|3
1613387400000|2021-02-15 11:10:00|2085.3|2079.3|2075.9|2069.9|2085.3|2079.3|2073.5|2067.5|95
1613387700000|2021-02-15 11:15:00|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2075.6|2069.6|23
1613388000000|2021-02-15 11:20:00|2077|2071|2080.5|2074.5|2080.5|2074.5|2077|2071|23
1613388300000|2021-02-15 11:25:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2078.8|2072.8|9
1613388600000|2021-02-15 11:30:00|2080|2074|2079.8|2073.8|2080|2074|2079.3|2073.3|13
1613388900000|2021-02-15 11:35:00|2080.3|2074.3|2080.5|2074.5|2081.3|2075.3|2080.3|2074.3|12
1613389200000|2021-02-15 11:40:00|2080.3|2074.3|2082.3|2076.3|2082.3|2076.3|2079.8|2073.8|40
1613389500000|2021-02-15 11:45:00|2082.5|2076.5|2082.8|2076.8|2083|2077|2082.5|2076.5|14
1613389800000|2021-02-15 11:50:00|2082.5|2076.5|2082.5|2076.5|2083.8|2077.8|2082.3|2076.3|23
1613390100000|2021-02-15 11:55:00|2082.8|2076.8|2083.3|2077.3|2083.3|2077.3|2081.8|2075.8|24
1613390400000|2021-02-15 12:00:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|21
1613390700000|2021-02-15 12:05:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|14
1613391000000|2021-02-15 12:10:00|2085|2079|2083.5|2077.5|2085|2079|2083.5|2077.5|8
1613391300000|2021-02-15 12:15:00|2083.8|2077.8|2085|2079|2085.5|2079.5|2083.8|2077.8|21
1613391600000|2021-02-15 12:20:00|2084.8|2078.8|2085.3|2079.3|2085.5|2079.5|2084.5|2078.5|13
1613391900000|2021-02-15 12:25:00|2085|2079|2085|2079|2085|2079|2084.5|2078.5|9
1613392200000|2021-02-15 12:30:00|2085.3|2079.3|2086.3|2080.3|2086.5|2080.5|2085.3|2079.3|11
1613392500000|2021-02-15 12:35:00|2086|2080|2085.5|2079.5|2086.5|2080.5|2085.5|2079.5|11
1613392800000|2021-02-15 12:40:00|2085.3|2079.3|2083.5|2077.5|2085.3|2079.3|2082.3|2076.3|20
1613393100000|2021-02-15 12:45:00|2083.3|2077.3|2083.8|2077.8|2084.3|2078.3|2083|2077|21
1613393400000|2021-02-15 12:50:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2083.8|2077.8|10
1613393700000|2021-02-15 12:55:00|2084.5|2078.5|2086.8|2080.8|2087|2081|2083|2077|88
1613394000000|2021-02-15 13:00:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|37
1613394300000|2021-02-15 13:05:00|2087|2081|2087.3|2081.3|2087.5|2081.5|2086.8|2080.8|24
1613394600000|2021-02-15 13:10:00|2087.5|2081.5|2085.8|2079.8|2087.8|2081.8|2085.8|2079.8|15
1613394900000|2021-02-15 13:15:00|2086|2080|2085.3|2079.3|2086.3|2080.3|2084.3|2078.3|22
1613395200000|2021-02-15 13:20:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2084.3|2078.3|16
1613395500000|2021-02-15 13:25:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|19
1613395800000|2021-02-15 13:30:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2085.3|2079.3|10
1613396100000|2021-02-15 13:35:00|2085.5|2079.5|2084.5|2078.5|2085.8|2079.8|2084.5|2078.5|6
1613396400000|2021-02-15 13:40:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2082.8|2076.8|20
1613396700000|2021-02-15 13:45:00|2084.3|2078.3|2085.5|2079.5|2085.8|2079.8|2084.3|2078.3|21
1613397000000|2021-02-15 13:50:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|13
1613397300000|2021-02-15 13:55:00|2085.5|2079.5|2084.8|2078.8|2085.8|2079.8|2084.8|2078.8|6
1613397600000|2021-02-15 14:00:00|2084.5|2078.5|2084.8|2078.8|2085.3|2079.3|2083.8|2077.8|22
1613397900000|2021-02-15 14:05:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|23
1613398200000|2021-02-15 14:10:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1613398500000|2021-02-15 14:15:00|2085.5|2079.5|2085.3|2079.3|2086|2080|2084.8|2078.8|27
1613399100000|2021-02-15 14:25:00|2085|2079|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|6
1613399400000|2021-02-15 14:30:00|2085.5|2079.5|2084.5|2078.5|2085.8|2079.8|2084.3|2078.3|14
1613399700000|2021-02-15 14:35:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|13
1613400000000|2021-02-15 14:40:00|2084.3|2078.3|2083.8|2077.8|2084.5|2078.5|2083.3|2077.3|10
1613400300000|2021-02-15 14:45:00|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2082.5|2076.5|14
1613400600000|2021-02-15 14:50:00|2083.5|2077.5|2082.3|2076.3|2083.5|2077.5|2080.8|2074.8|20
1613400900000|2021-02-15 14:55:00|2082|2076|2083.3|2077.3|2083.8|2077.8|2081.3|2075.3|16
1613401200000|2021-02-15 15:00:00|2083.5|2077.5|2084.8|2078.8|2085|2079|2083.3|2077.3|15
1613401500000|2021-02-15 15:05:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.3|2078.3|21
1613401800000|2021-02-15 15:10:00|2085|2079|2084.8|2078.8|2085|2079|2084.3|2078.3|11
1613402400000|2021-02-15 15:20:00|2085|2079|2084.8|2078.8|2085.8|2079.8|2084.8|2078.8|9
1613402700000|2021-02-15 15:25:00|2085|2079|2085.8|2079.8|2086|2080|2085|2079|5
1613403000000|2021-02-15 15:30:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2083.8|2077.8|18
1613403300000|2021-02-15 15:35:00|2085|2079|2086.3|2080.3|2086.3|2080.3|2084.5|2078.5|16
1613403600000|2021-02-15 15:40:00|2086.8|2080.8|2086.3|2080.3|2086.8|2080.8|2086.3|2080.3|3
1613403900000|2021-02-15 15:45:00|2086|2080|2085.3|2079.3|2086|2080|2084.3|2078.3|25
1613404200000|2021-02-15 15:50:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2084.8|2078.8|8
1613404500000|2021-02-15 15:55:00|2086|2080|2087.3|2081.3|2088|2082|2086|2080|19
1613404800000|2021-02-15 16:00:00|2087.5|2081.5|2087.3|2081.3|2089|2083|2087.3|2081.3|15
1613405100000|2021-02-15 16:05:00|2087|2081|2087.5|2081.5|2088.3|2082.3|2086.3|2080.3|14
1613405400000|2021-02-15 16:10:00|2087.8|2081.8|2087.3|2081.3|2088.3|2082.3|2087.3|2081.3|8
1613405700000|2021-02-15 16:15:00|2087.5|2081.5|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|11
1613406000000|2021-02-15 16:20:00|2088|2082|2087.3|2081.3|2088.3|2082.3|2085.5|2079.5|20
1613406300000|2021-02-15 16:25:00|2087|2081|2087.8|2081.8|2088|2082|2086.5|2080.5|20
1613406600000|2021-02-15 16:30:00|2087.5|2081.5|2084.5|2078.5|2087.8|2081.8|2084.5|2078.5|47
1613406900000|2021-02-15 16:35:00|2084.3|2078.3|2085.3|2079.3|2087|2081|2084.3|2078.3|29
1613407200000|2021-02-15 16:40:00|2085.5|2079.5|2088|2082|2088|2082|2085.5|2079.5|9
1613407500000|2021-02-15 16:45:00|2088.3|2082.3|2087.3|2081.3|2089.5|2083.5|2087.3|2081.3|11
1613407800000|2021-02-15 16:50:00|2087|2081|2087.3|2081.3|2087.5|2081.5|2086.8|2080.8|5
1613408100000|2021-02-15 16:55:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2085.8|2079.8|11
1613408400000|2021-02-15 17:00:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|2
1613408700000|2021-02-15 17:05:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|4
1613409000000|2021-02-15 17:10:00|2086.3|2080.3|2086|2080|2086.5|2080.5|2085.5|2079.5|6
1613409300000|2021-02-15 17:15:00|2085.8|2079.8|2087|2081|2087.8|2081.8|2085.8|2079.8|16
1613409600000|2021-02-15 17:20:00|2087.3|2081.3|2086|2080|2087.3|2081.3|2086|2080|3
1613409900000|2021-02-15 17:25:00|2086.3|2080.3|2084.8|2078.8|2086.3|2080.3|2084.5|2078.5|9
1613410200000|2021-02-15 17:30:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|3
1613410500000|2021-02-15 17:35:00|2084.3|2078.3|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|3
1613410800000|2021-02-15 17:40:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2084|2078|3
1613411100000|2021-02-15 17:45:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|3
1613411400000|2021-02-15 17:50:00|2083|2077|2082.3|2076.3|2083|2077|2081.5|2075.5|6
1613411700000|2021-02-15 17:55:00|2082.5|2076.5|2081.5|2075.5|2083.3|2077.3|2080.8|2074.8|14
1613437200000|2021-02-16 01:00:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.8|2077.8|4
1613437800000|2021-02-16 01:10:00|2084|2078|2084.1|2078.1|2084.1|2078.1|2084|2078|2
1613438100000|2021-02-16 01:15:00|2084.3|2078.3|2086.1|2080.1|2086.1|2080.1|2084.3|2078.3|9
1613438400000|2021-02-16 01:20:00|2086.3|2080.3|2087.5|2081.5|2087.5|2081.5|2086.3|2080.3|5
1613438700000|2021-02-16 01:25:00|2087.6|2081.6|2087.3|2081.3|2087.9|2081.9|2087.3|2081.3|4
1613439000000|2021-02-16 01:30:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|2
1613439300000|2021-02-16 01:35:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1613439900000|2021-02-16 01:45:00|2087.6|2081.6|2087.8|2081.8|2087.8|2081.8|2087.6|2081.6|2
1613440800000|2021-02-16 02:00:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.1|2081.1|6
1613441400000|2021-02-16 02:10:00|2088|2082|2088.6|2082.6|2088.6|2082.6|2088|2082|4
1613442000000|2021-02-16 02:20:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1613442300000|2021-02-16 02:25:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|2
1613444100000|2021-02-16 02:55:00|2087.3|2081.3|2085.3|2079.3|2087.3|2081.3|2085.3|2079.3|7
1613444400000|2021-02-16 03:00:00|2085.1|2079.1|2083|2077|2085.1|2079.1|2082.8|2076.8|12
1613444700000|2021-02-16 03:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1613445600000|2021-02-16 03:20:00|2082.9|2076.9|2082.8|2076.8|2082.9|2076.9|2082.8|2076.8|2
1613446200000|2021-02-16 03:30:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1613446500000|2021-02-16 03:35:00|2082.4|2076.4|2084.3|2078.3|2084.3|2078.3|2082.4|2076.4|4
1613448000000|2021-02-16 04:00:00|2084.6|2078.6|2085.3|2079.3|2085.5|2079.5|2084.6|2078.6|3
1613448300000|2021-02-16 04:05:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|3
1613448600000|2021-02-16 04:10:00|2084.3|2078.3|2084.6|2078.6|2084.6|2078.6|2084.3|2078.3|4
1613450100000|2021-02-16 04:35:00|2084.1|2078.1|2083|2077|2084.1|2078.1|2082.6|2076.6|5
1613450400000|2021-02-16 04:40:00|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|4
1613450700000|2021-02-16 04:45:00|2082.8|2076.8|2082.1|2076.1|2082.8|2076.8|2081.9|2075.9|5
1613452200000|2021-02-16 05:10:00|2081.9|2075.9|2081.1|2075.1|2081.9|2075.9|2081.1|2075.1|5
1613452500000|2021-02-16 05:15:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1613452800000|2021-02-16 05:20:00|2080.4|2074.4|2080.3|2074.3|2080.4|2074.4|2080.3|2074.3|2
1613453100000|2021-02-16 05:25:00|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1613453400000|2021-02-16 05:30:00|2081.5|2075.5|2081.8|2075.8|2081.9|2075.9|2081.5|2075.5|4
1613453700000|2021-02-16 05:35:00|2081.9|2075.9|2080|2074|2081.9|2075.9|2079.9|2073.9|19
1613454000000|2021-02-16 05:40:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2079.4|2073.4|14
1613454300000|2021-02-16 05:45:00|2080.3|2074.3|2080.5|2074.5|2080.6|2074.6|2080.3|2074.3|4
1613454600000|2021-02-16 05:50:00|2080.8|2074.8|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|7
1613454900000|2021-02-16 05:55:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.1|2074.1|6
1613455200000|2021-02-16 06:00:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|3
1613455500000|2021-02-16 06:05:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1613455800000|2021-02-16 06:10:00|2079.9|2073.9|2080.3|2074.3|2080.3|2074.3|2079.9|2073.9|2
1613456100000|2021-02-16 06:15:00|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1613457000000|2021-02-16 06:30:00|2081|2075|2081.5|2075.5|2081.8|2075.8|2081|2075|5
1613457300000|2021-02-16 06:35:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1613457600000|2021-02-16 06:40:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|3
1613457900000|2021-02-16 06:45:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1613458200000|2021-02-16 06:50:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|5
1613458500000|2021-02-16 06:55:00|2080.3|2074.3|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|4
1613458800000|2021-02-16 07:00:00|2080.3|2074.3|2081.5|2075.5|2081.5|2075.5|2079.9|2073.9|17
1613459100000|2021-02-16 07:05:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2079|2073|17
1613459400000|2021-02-16 07:10:00|2079.8|2073.8|2079.9|2073.9|2080|2074|2077.4|2071.4|22
1613459700000|2021-02-16 07:15:00|2079.5|2073.5|2080|2074|2080|2074|2078.5|2072.5|11
1613460000000|2021-02-16 07:20:00|2079.8|2073.8|2081.3|2075.3|2081.3|2075.3|2079.8|2073.8|10
1613460300000|2021-02-16 07:25:00|2081|2075|2082|2076|2082|2076|2080.6|2074.6|7
1613460600000|2021-02-16 07:30:00|2082.1|2076.1|2082.5|2076.5|2082.8|2076.8|2082|2076|8
1613460900000|2021-02-16 07:35:00|2082.3|2076.3|2081.9|2075.9|2082.3|2076.3|2081.6|2075.6|7
1613461200000|2021-02-16 07:40:00|2082|2076|2080.6|2074.6|2082|2076|2080.6|2074.6|8
1613461500000|2021-02-16 07:45:00|2080.9|2074.9|2079.8|2073.8|2081.4|2075.4|2079.8|2073.8|15
1613461800000|2021-02-16 07:50:00|2080|2074|2082|2076|2082|2076|2080|2074|8
1613462100000|2021-02-16 07:55:00|2081.8|2075.8|2078|2072|2081.8|2075.8|2078|2072|28
1613462400000|2021-02-16 08:00:00|2078.3|2072.3|2080.5|2074.5|2081.3|2075.3|2077.8|2071.8|52
1613462700000|2021-02-16 08:05:00|2080.8|2074.8|2082.5|2076.5|2085.5|2079.5|2080.8|2074.8|59
1613463000000|2021-02-16 08:10:00|2082.8|2076.8|2080.3|2074.3|2082.8|2076.8|2079.8|2073.8|41
1613463300000|2021-02-16 08:15:00|2080.5|2074.5|2079.5|2073.5|2080.5|2074.5|2078.5|2072.5|38
1613463600000|2021-02-16 08:20:00|2079.8|2073.8|2079.5|2073.5|2080.3|2074.3|2079.3|2073.3|14
1613463900000|2021-02-16 08:25:00|2079.8|2073.8|2082.5|2076.5|2082.5|2076.5|2079.5|2073.5|19
1613464200000|2021-02-16 08:30:00|2082.8|2076.8|2081.8|2075.8|2082.8|2076.8|2081.8|2075.8|10
1613464500000|2021-02-16 08:35:00|2082|2076|2081.5|2075.5|2084|2078|2081.3|2075.3|39
1613464800000|2021-02-16 08:40:00|2081.8|2075.8|2082|2076|2082.3|2076.3|2081|2075|33
1613465100000|2021-02-16 08:45:00|2081.8|2075.8|2080|2074|2081.8|2075.8|2079.8|2073.8|19
1613465400000|2021-02-16 08:50:00|2080.3|2074.3|2082|2076|2082|2076|2079.8|2073.8|14
1613465700000|2021-02-16 08:55:00|2082.3|2076.3|2084.5|2078.5|2084.8|2078.8|2081.8|2075.8|26
1613466000000|2021-02-16 09:00:00|2084.3|2078.3|2085.3|2079.3|2085.5|2079.5|2083.5|2077.5|18
1613466300000|2021-02-16 09:05:00|2085.5|2079.5|2087.5|2081.5|2087.8|2081.8|2085.5|2079.5|18
1613466600000|2021-02-16 09:10:00|2087.3|2081.3|2087.3|2081.3|2088.3|2082.3|2086.8|2080.8|31
1613466900000|2021-02-16 09:15:00|2087.5|2081.5|2085|2079|2088|2082|2084|2078|33
1613467200000|2021-02-16 09:20:00|2085.3|2079.3|2084.3|2078.3|2086|2080|2084|2078|25
1613467500000|2021-02-16 09:25:00|2084|2078|2084.8|2078.8|2085.8|2079.8|2083.5|2077.5|16
1613467800000|2021-02-16 09:30:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2081.3|2075.3|20
1613468100000|2021-02-16 09:35:00|2082.5|2076.5|2081.5|2075.5|2082.8|2076.8|2081.5|2075.5|17
1613468400000|2021-02-16 09:40:00|2081.3|2075.3|2082|2076|2082.5|2076.5|2080.5|2074.5|21
1613468700000|2021-02-16 09:45:00|2081.8|2075.8|2081.5|2075.5|2082.5|2076.5|2081.5|2075.5|8
1613469000000|2021-02-16 09:50:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2080.5|2074.5|15
1613469300000|2021-02-16 09:55:00|2081.5|2075.5|2082.8|2076.8|2083.8|2077.8|2081.3|2075.3|14
1613469600000|2021-02-16 10:00:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2081.8|2075.8|18
1613469900000|2021-02-16 10:05:00|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081.3|2075.3|12
1613470200000|2021-02-16 10:10:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|14
1613470500000|2021-02-16 10:15:00|2083.3|2077.3|2085.8|2079.8|2085.8|2079.8|2083.3|2077.3|15
1613470800000|2021-02-16 10:20:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1613471100000|2021-02-16 10:25:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1613471400000|2021-02-16 10:30:00|2085.8|2079.8|2086|2080|2086.8|2080.8|2085.8|2079.8|8
1613471700000|2021-02-16 10:35:00|2086.3|2080.3|2086|2080|2086.3|2080.3|2085.8|2079.8|6
1613472000000|2021-02-16 10:40:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|8
1613472300000|2021-02-16 10:45:00|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|4
1613472600000|2021-02-16 10:50:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|5
1613472900000|2021-02-16 10:55:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|3
1613473200000|2021-02-16 11:00:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2084|2078|5
1613473500000|2021-02-16 11:05:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2083.8|2077.8|8
1613473800000|2021-02-16 11:10:00|2084.5|2078.5|2085|2079|2086|2080|2084.3|2078.3|15
1613474100000|2021-02-16 11:15:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|2
1613474400000|2021-02-16 11:20:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|5
1613474700000|2021-02-16 11:25:00|2087.5|2081.5|2089.3|2083.3|2089.3|2083.3|2087|2081|16
1613475000000|2021-02-16 11:30:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|9
1613475300000|2021-02-16 11:35:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|8
1613475600000|2021-02-16 11:40:00|2088.5|2082.5|2088|2082|2088.5|2082.5|2087.3|2081.3|14
1613475900000|2021-02-16 11:45:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|4
1613476200000|2021-02-16 11:50:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|10
1613476500000|2021-02-16 11:55:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|3
1613476800000|2021-02-16 12:00:00|2088|2082|2088.3|2082.3|2088.5|2082.5|2087.8|2081.8|7
1613477100000|2021-02-16 12:05:00|2087.8|2081.8|2091|2085|2091.3|2085.3|2087.8|2081.8|12
1613477400000|2021-02-16 12:10:00|2090.5|2084.5|2089.3|2083.3|2092.3|2086.3|2089.3|2083.3|25
1613477700000|2021-02-16 12:15:00|2089.5|2083.5|2089.8|2083.8|2090|2084|2089.5|2083.5|6
1613478000000|2021-02-16 12:20:00|2089.5|2083.5|2089|2083|2089.5|2083.5|2089|2083|3
1613478300000|2021-02-16 12:25:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2087.5|2081.5|10
1613478600000|2021-02-16 12:30:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.5|2081.5|35
1613478900000|2021-02-16 12:35:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2087|2081|25
1613479200000|2021-02-16 12:40:00|2089|2083|2088.8|2082.8|2089.8|2083.8|2087.8|2081.8|18
1613479500000|2021-02-16 12:45:00|2088.5|2082.5|2088.3|2082.3|2088.8|2082.8|2088|2082|15
1613479800000|2021-02-16 12:50:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2087.8|2081.8|25
1613480100000|2021-02-16 12:55:00|2088.5|2082.5|2090.5|2084.5|2090.5|2084.5|2087.8|2081.8|39
1613480400000|2021-02-16 13:00:00|2090.3|2084.3|2088.8|2082.8|2090.3|2084.3|2088.3|2082.3|23
1613480700000|2021-02-16 13:05:00|2089|2083|2092.3|2086.3|2092.3|2086.3|2089|2083|20
1613481000000|2021-02-16 13:10:00|2092.5|2086.5|2091|2085|2092.5|2086.5|2090.3|2084.3|29
1613481300000|2021-02-16 13:15:00|2090.8|2084.8|2090.8|2084.8|2091.3|2085.3|2090.5|2084.5|7
1613481600000|2021-02-16 13:20:00|2090.5|2084.5|2088.5|2082.5|2090.5|2084.5|2088.3|2082.3|12
1613481900000|2021-02-16 13:25:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|18
1613482200000|2021-02-16 13:30:00|2088|2082|2084.3|2078.3|2089|2083|2082|2076|37
1613482500000|2021-02-16 13:35:00|2084.8|2078.8|2084|2078|2084.8|2078.8|2083.3|2077.3|35
1613482800000|2021-02-16 13:40:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2082.3|2076.3|54
1613483100000|2021-02-16 13:45:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2083.5|2077.5|20
1613483400000|2021-02-16 13:50:00|2085.5|2079.5|2087.5|2081.5|2087.8|2081.8|2085.5|2079.5|36
1613483700000|2021-02-16 13:55:00|2087.3|2081.3|2084.5|2078.5|2087.3|2081.3|2084.3|2078.3|23
1613484000000|2021-02-16 14:00:00|2084.3|2078.3|2081|2075|2084.3|2078.3|2080.8|2074.8|36
1613484300000|2021-02-16 14:05:00|2080.8|2074.8|2083.3|2077.3|2084|2078|2080.8|2074.8|40
1613484600000|2021-02-16 14:10:00|2083.5|2077.5|2081.5|2075.5|2083.5|2077.5|2080.3|2074.3|30
1613484900000|2021-02-16 14:15:00|2081.3|2075.3|2079.3|2073.3|2081.5|2075.5|2079.3|2073.3|53
1613485200000|2021-02-16 14:20:00|2079|2073|2078|2072|2079.8|2073.8|2077.3|2071.3|39
1613485500000|2021-02-16 14:25:00|2077.8|2071.8|2078.3|2072.3|2078.8|2072.8|2077.3|2071.3|33
1613485800000|2021-02-16 14:30:00|2078|2072|2078.8|2072.8|2080.3|2074.3|2077.5|2071.5|40
1613486100000|2021-02-16 14:35:00|2078.5|2072.5|2076.5|2070.5|2078.5|2072.5|2075.5|2069.5|34
1613486400000|2021-02-16 14:40:00|2076.8|2070.8|2078|2072|2079|2073|2075.3|2069.3|49
1613486700000|2021-02-16 14:45:00|2078.3|2072.3|2076.5|2070.5|2079|2073|2076.5|2070.5|38
1613487000000|2021-02-16 14:50:00|2076.8|2070.8|2079.8|2073.8|2079.8|2073.8|2075.8|2069.8|54
1613487300000|2021-02-16 14:55:00|2080|2074|2082.3|2076.3|2082.8|2076.8|2080|2074|53
1613487600000|2021-02-16 15:00:00|2082.5|2076.5|2083.8|2077.8|2085.3|2079.3|2082.3|2076.3|33
1613487900000|2021-02-16 15:05:00|2083.5|2077.5|2085.3|2079.3|2086.5|2080.5|2083.3|2077.3|62
1613488200000|2021-02-16 15:10:00|2085.5|2079.5|2085.8|2079.8|2087|2081|2084.8|2078.8|54
1613488500000|2021-02-16 15:15:00|2086.5|2080.5|2087.5|2081.5|2087.8|2081.8|2085.3|2079.3|59
1613488800000|2021-02-16 15:20:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2086.3|2080.3|46
1613489100000|2021-02-16 15:25:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2086.5|2080.5|38
1613489400000|2021-02-16 15:30:00|2087.8|2081.8|2087.8|2081.8|2088|2082|2087.3|2081.3|33
1613489700000|2021-02-16 15:35:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087|2081|18
1613490000000|2021-02-16 15:40:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2085.8|2079.8|44
1613490300000|2021-02-16 15:45:00|2087|2081|2083.8|2077.8|2087.3|2081.3|2083|2077|65
1613490600000|2021-02-16 15:50:00|2084|2078|2083.5|2077.5|2084.3|2078.3|2082.8|2076.8|16
1613490900000|2021-02-16 15:55:00|2083.8|2077.8|2084.8|2078.8|2086.5|2080.5|2083.8|2077.8|21
1613491200000|2021-02-16 16:00:00|2085|2079|2083.5|2077.5|2085.8|2079.8|2083.5|2077.5|17
1613491500000|2021-02-16 16:05:00|2083.3|2077.3|2079.8|2073.8|2084.5|2078.5|2079.8|2073.8|61
1613491800000|2021-02-16 16:10:00|2080|2074|2082.3|2076.3|2082.3|2076.3|2080|2074|10
1613492100000|2021-02-16 16:15:00|2082|2076|2082|2076|2083.3|2077.3|2082|2076|14
1613492400000|2021-02-16 16:20:00|2082.3|2076.3|2083|2077|2084.8|2078.8|2082.3|2076.3|50
1613492700000|2021-02-16 16:25:00|2082.8|2076.8|2086.5|2080.5|2087|2081|2082|2076|37
1613493000000|2021-02-16 16:30:00|2086.8|2080.8|2089.3|2083.3|2090.8|2084.8|2086.8|2080.8|100
1613493300000|2021-02-16 16:35:00|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2088.8|2082.8|17
1613493600000|2021-02-16 16:40:00|2089|2083|2086.8|2080.8|2089.3|2083.3|2086.8|2080.8|21
1613493900000|2021-02-16 16:45:00|2087|2081|2089.5|2083.5|2090.3|2084.3|2087|2081|23
1613494200000|2021-02-16 16:50:00|2088.8|2082.8|2088.5|2082.5|2089.3|2083.3|2087|2081|20
1613494500000|2021-02-16 16:55:00|2088.3|2082.3|2088|2082|2088.8|2082.8|2087.5|2081.5|20
1613494800000|2021-02-16 17:00:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087|2081|6
1613495100000|2021-02-16 17:05:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|9
1613495400000|2021-02-16 17:10:00|2088.3|2082.3|2086.8|2080.8|2088.3|2082.3|2086.8|2080.8|20
1613495700000|2021-02-16 17:15:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2086.8|2080.8|6
1613496000000|2021-02-16 17:20:00|2087.5|2081.5|2087.3|2081.3|2088|2082|2087|2081|6
1613496300000|2021-02-16 17:25:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1613496900000|2021-02-16 17:35:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|4
1613497500000|2021-02-16 17:45:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|3
1613498100000|2021-02-16 17:55:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|3
1613523600000|2021-02-17 01:00:00|2087.8|2081.8|2084.9|2078.9|2088|2082|2084.9|2078.9|14
1613523900000|2021-02-17 01:05:00|2084.6|2078.6|2084.6|2078.6|2085.3|2079.3|2084.3|2078.3|17
1613524200000|2021-02-17 01:10:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|7
1613524500000|2021-02-17 01:15:00|2084.4|2078.4|2085.3|2079.3|2085.3|2079.3|2084.4|2078.4|2
1613524800000|2021-02-17 01:20:00|2085|2079|2084.5|2078.5|2085|2079|2084.5|2078.5|3
1613525100000|2021-02-17 01:25:00|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.4|2078.4|3
1613525400000|2021-02-17 01:30:00|2084.5|2078.5|2086.4|2080.4|2086.5|2080.5|2084.5|2078.5|7
1613525700000|2021-02-17 01:35:00|2087.1|2081.1|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|9
1613526000000|2021-02-17 01:40:00|2088.4|2082.4|2087.6|2081.6|2088.8|2082.8|2087.4|2081.4|16
1613526300000|2021-02-17 01:45:00|2086.9|2080.9|2086.8|2080.8|2086.9|2080.9|2086.5|2080.5|5
1613526600000|2021-02-17 01:50:00|2086.5|2080.5|2088.8|2082.8|2088.8|2082.8|2086.5|2080.5|6
1613526900000|2021-02-17 01:55:00|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089.4|2083.4|3
1613527200000|2021-02-17 02:00:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|4
1613527500000|2021-02-17 02:05:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2089|2083|2
1613528400000|2021-02-17 02:20:00|2092.1|2086.1|2093|2087|2093.3|2087.3|2092.1|2086.1|12
1613528700000|2021-02-17 02:25:00|2093.1|2087.1|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|4
1613529000000|2021-02-17 02:30:00|2093.3|2087.3|2093|2087|2093.5|2087.5|2093|2087|5
1613529600000|2021-02-17 02:40:00|2093.1|2087.1|2093.5|2087.5|2093.5|2087.5|2092.5|2086.5|10
1613529900000|2021-02-17 02:45:00|2092.8|2086.8|2093.4|2087.4|2093.5|2087.5|2092.8|2086.8|4
1613530200000|2021-02-17 02:50:00|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1613530500000|2021-02-17 02:55:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1613531400000|2021-02-17 03:10:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1613532000000|2021-02-17 03:20:00|2091.9|2085.9|2092.5|2086.5|2092.5|2086.5|2091.9|2085.9|3
1613532300000|2021-02-17 03:25:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|2
1613532900000|2021-02-17 03:35:00|2092.1|2086.1|2092|2086|2092.1|2086.1|2092|2086|2
1613534100000|2021-02-17 03:55:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1613534400000|2021-02-17 04:00:00|2092|2086|2091.9|2085.9|2092.3|2086.3|2091.9|2085.9|4
1613534700000|2021-02-17 04:05:00|2092.1|2086.1|2092.3|2086.3|2092.3|2086.3|2092.1|2086.1|2
1613535000000|2021-02-17 04:10:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1613535300000|2021-02-17 04:15:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1613536200000|2021-02-17 04:30:00|2091.9|2085.9|2091.9|2085.9|2092|2086|2091.9|2085.9|3
1613537400000|2021-02-17 04:50:00|2092|2086|2091.9|2085.9|2092|2086|2091.9|2085.9|2
1613537700000|2021-02-17 04:55:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1613538000000|2021-02-17 05:00:00|2092|2086|2092|2086|2092|2086|2091.8|2085.8|9
1613538600000|2021-02-17 05:10:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1613538900000|2021-02-17 05:15:00|2091.5|2085.5|2092.5|2086.5|2092.5|2086.5|2091.5|2085.5|4
1613539200000|2021-02-17 05:20:00|2093|2087|2092.6|2086.6|2093|2087|2092.6|2086.6|3
1613539500000|2021-02-17 05:25:00|2092.5|2086.5|2092.6|2086.6|2092.6|2086.6|2092.5|2086.5|4
1613539800000|2021-02-17 05:30:00|2093.3|2087.3|2093.6|2087.6|2093.6|2087.6|2093.3|2087.3|5
1613540100000|2021-02-17 05:35:00|2094|2088|2094|2088|2094|2088|2093.4|2087.4|11
1613540400000|2021-02-17 05:40:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2093.5|2087.5|17
1613540700000|2021-02-17 05:45:00|2095.3|2089.3|2096.5|2090.5|2096.5|2090.5|2095|2089|7
1613541000000|2021-02-17 05:50:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1613541300000|2021-02-17 05:55:00|2096.1|2090.1|2095.5|2089.5|2096.4|2090.4|2095.4|2089.4|9
1613541600000|2021-02-17 06:00:00|2095.6|2089.6|2095|2089|2095.6|2089.6|2094.5|2088.5|9
1613541900000|2021-02-17 06:05:00|2094.9|2088.9|2094.5|2088.5|2094.9|2088.9|2094.5|2088.5|3
1613542200000|2021-02-17 06:10:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1613542500000|2021-02-17 06:15:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|7
1613542800000|2021-02-17 06:20:00|2094|2088|2094.5|2088.5|2094.6|2088.6|2094|2088|6
1613543100000|2021-02-17 06:25:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|5
1613543400000|2021-02-17 06:30:00|2094.3|2088.3|2095.5|2089.5|2095.6|2089.6|2094.3|2088.3|9
1613543700000|2021-02-17 06:35:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613544600000|2021-02-17 06:50:00|2094.9|2088.9|2093.9|2087.9|2094.9|2088.9|2093.5|2087.5|7
1613544900000|2021-02-17 06:55:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1613545200000|2021-02-17 07:00:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1613545500000|2021-02-17 07:05:00|2094.1|2088.1|2094|2088|2094.1|2088.1|2094|2088|2
1613545800000|2021-02-17 07:10:00|2094.1|2088.1|2094.5|2088.5|2094.6|2088.6|2094.1|2088.1|4
1613546100000|2021-02-17 07:15:00|2094|2088|2092.5|2086.5|2094|2088|2092.5|2086.5|12
1613546400000|2021-02-17 07:20:00|2092.6|2086.6|2093.3|2087.3|2093.5|2087.5|2092.6|2086.6|10
1613546700000|2021-02-17 07:25:00|2093.1|2087.1|2092.4|2086.4|2093.1|2087.1|2092.3|2086.3|11
1613547000000|2021-02-17 07:30:00|2092.3|2086.3|2090.5|2084.5|2092.3|2086.3|2090.5|2084.5|8
1613547300000|2021-02-17 07:35:00|2090.3|2084.3|2091.6|2085.6|2091.6|2085.6|2090.3|2084.3|8
1613547600000|2021-02-17 07:40:00|2091.8|2085.8|2091.1|2085.1|2091.8|2085.8|2090.5|2084.5|10
1613547900000|2021-02-17 07:45:00|2091|2085|2090.6|2084.6|2091.1|2085.1|2090.3|2084.3|23
1613548200000|2021-02-17 07:50:00|2090.8|2084.8|2091|2085|2091|2085|2090.5|2084.5|8
1613548500000|2021-02-17 07:55:00|2090.8|2084.8|2089.5|2083.5|2091|2085|2089.3|2083.3|17
1613548800000|2021-02-17 08:00:00|2090|2084|2092.8|2086.8|2094|2088|2089.5|2083.5|44
1613549100000|2021-02-17 08:05:00|2092.5|2086.5|2091.5|2085.5|2092.8|2086.8|2091|2085|28
1613549400000|2021-02-17 08:10:00|2091.8|2085.8|2092.8|2086.8|2093.3|2087.3|2091.3|2085.3|17
1613549700000|2021-02-17 08:15:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2091|2085|9
1613550000000|2021-02-17 08:20:00|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1613550300000|2021-02-17 08:25:00|2092.5|2086.5|2092|2086|2092.5|2086.5|2091.8|2085.8|13
1613550600000|2021-02-17 08:30:00|2091.8|2085.8|2093.3|2087.3|2093.3|2087.3|2091.8|2085.8|9
1613550900000|2021-02-17 08:35:00|2093.5|2087.5|2094.3|2088.3|2094.8|2088.8|2093.3|2087.3|11
1613551200000|2021-02-17 08:40:00|2094|2088|2092.8|2086.8|2094.3|2088.3|2092.8|2086.8|24
1613551500000|2021-02-17 08:45:00|2093|2087|2091.8|2085.8|2094|2088|2091.8|2085.8|20
1613551800000|2021-02-17 08:50:00|2092.3|2086.3|2093.3|2087.3|2093.3|2087.3|2091.8|2085.8|8
1613552100000|2021-02-17 08:55:00|2093.8|2087.8|2094|2088|2094.8|2088.8|2093.8|2087.8|11
1613552400000|2021-02-17 09:00:00|2094.3|2088.3|2093.3|2087.3|2094.5|2088.5|2093.3|2087.3|23
1613552700000|2021-02-17 09:05:00|2093|2087|2092|2086|2093|2087|2091.8|2085.8|18
1613553000000|2021-02-17 09:10:00|2092.3|2086.3|2091.8|2085.8|2092.8|2086.8|2091|2085|29
1613553300000|2021-02-17 09:15:00|2091.5|2085.5|2091.3|2085.3|2091.8|2085.8|2091|2085|10
1613553600000|2021-02-17 09:20:00|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2090|2084|16
1613553900000|2021-02-17 09:25:00|2092|2086|2091.5|2085.5|2092|2086|2091.3|2085.3|7
1613554200000|2021-02-17 09:30:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|5
1613554500000|2021-02-17 09:35:00|2091.5|2085.5|2090.8|2084.8|2091.8|2085.8|2090.5|2084.5|18
1613554800000|2021-02-17 09:40:00|2091|2085|2091.8|2085.8|2091.8|2085.8|2091|2085|6
1613555100000|2021-02-17 09:45:00|2092|2086|2091|2085|2092|2086|2090.8|2084.8|6
1613555400000|2021-02-17 09:50:00|2090.8|2084.8|2091.8|2085.8|2091.8|2085.8|2090.8|2084.8|11
1613555700000|2021-02-17 09:55:00|2091.3|2085.3|2091.3|2085.3|2091.8|2085.8|2091.3|2085.3|7
1613556000000|2021-02-17 10:00:00|2091.5|2085.5|2094.5|2088.5|2094.5|2088.5|2091.3|2085.3|19
1613556300000|2021-02-17 10:05:00|2094.8|2088.8|2093.8|2087.8|2094.8|2088.8|2093.8|2087.8|3
1613556600000|2021-02-17 10:10:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2093.8|2087.8|8
1613556900000|2021-02-17 10:15:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|4
1613557200000|2021-02-17 10:20:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1613557500000|2021-02-17 10:25:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.5|2087.5|13
1613557800000|2021-02-17 10:30:00|2094|2088|2093.3|2087.3|2094.8|2088.8|2093.3|2087.3|16
1613558100000|2021-02-17 10:35:00|2093.5|2087.5|2094.3|2088.3|2094.3|2088.3|2093.3|2087.3|7
1613558400000|2021-02-17 10:40:00|2094.5|2088.5|2095.3|2089.3|2095.3|2089.3|2094.3|2088.3|7
1613558700000|2021-02-17 10:45:00|2095|2089|2093.8|2087.8|2095|2089|2093.3|2087.3|14
1613559000000|2021-02-17 10:50:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2092.5|2086.5|8
1613559300000|2021-02-17 10:55:00|2093|2087|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|6
1613559600000|2021-02-17 11:00:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1613559900000|2021-02-17 11:05:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.3|2088.3|6
1613560200000|2021-02-17 11:10:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613560500000|2021-02-17 11:15:00|2095.5|2089.5|2096.3|2090.3|2096.5|2090.5|2095.5|2089.5|9
1613560800000|2021-02-17 11:20:00|2096|2090|2096.8|2090.8|2096.8|2090.8|2095.8|2089.8|6
1613561100000|2021-02-17 11:25:00|2096.5|2090.5|2095.8|2089.8|2096.8|2090.8|2095.5|2089.5|13
1613561400000|2021-02-17 11:30:00|2096|2090|2096.3|2090.3|2096.5|2090.5|2095.8|2089.8|7
1613561700000|2021-02-17 11:35:00|2096.5|2090.5|2096.8|2090.8|2097.3|2091.3|2096.5|2090.5|6
1613562000000|2021-02-17 11:40:00|2097|2091|2097.3|2091.3|2097.5|2091.5|2097|2091|4
1613562300000|2021-02-17 11:45:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1613562600000|2021-02-17 11:50:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|9
1613562900000|2021-02-17 11:55:00|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096.8|2090.8|5
1613563200000|2021-02-17 12:00:00|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.3|2090.3|9
1613563500000|2021-02-17 12:05:00|2097|2091|2097|2091|2097.3|2091.3|2096.5|2090.5|17
1613563800000|2021-02-17 12:10:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|4
1613564100000|2021-02-17 12:15:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1613564400000|2021-02-17 12:20:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2096.8|2090.8|4
1613564700000|2021-02-17 12:25:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1613565000000|2021-02-17 12:30:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|10
1613565300000|2021-02-17 12:35:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098|2092|7
1613565600000|2021-02-17 12:40:00|2099|2093|2099|2093|2099.5|2093.5|2099|2093|6
1613565900000|2021-02-17 12:45:00|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|9
1613566200000|2021-02-17 12:50:00|2099|2093|2103.5|2097.5|2105.3|2099.3|2099|2093|36
1613566500000|2021-02-17 12:55:00|2103.3|2097.3|2107.8|2101.8|2107.8|2101.8|2103|2097|53
1613566800000|2021-02-17 13:00:00|2107.5|2101.5|2107.3|2101.3|2107.8|2101.8|2106.3|2100.3|27
1613567100000|2021-02-17 13:05:00|2107.5|2101.5|2107.3|2101.3|2108.8|2102.8|2106.5|2100.5|31
1613567400000|2021-02-17 13:10:00|2107.5|2101.5|2108.8|2102.8|2109|2103|2107.5|2101.5|14
1613567700000|2021-02-17 13:15:00|2109|2103|2108.8|2102.8|2109.5|2103.5|2108.3|2102.3|18
1613568000000|2021-02-17 13:20:00|2108.3|2102.3|2107|2101|2108.8|2102.8|2106.5|2100.5|16
1613568300000|2021-02-17 13:25:00|2106.5|2100.5|2107.3|2101.3|2107.3|2101.3|2106.5|2100.5|10
1613568600000|2021-02-17 13:30:00|2107.5|2101.5|2107.8|2101.8|2108|2102|2106.5|2100.5|26
1613568900000|2021-02-17 13:35:00|2108|2102|2110.3|2104.3|2110.5|2104.5|2107.8|2101.8|26
1613569200000|2021-02-17 13:40:00|2110.5|2104.5|2109.8|2103.8|2110.8|2104.8|2109.3|2103.3|20
1613569500000|2021-02-17 13:45:00|2109.3|2103.3|2107.8|2101.8|2109.5|2103.5|2106.8|2100.8|30
1613569800000|2021-02-17 13:50:00|2108|2102|2107.8|2101.8|2109.8|2103.8|2107.5|2101.5|17
1613570100000|2021-02-17 13:55:00|2107.5|2101.5|2105.8|2099.8|2107.8|2101.8|2105.5|2099.5|17
1613570400000|2021-02-17 14:00:00|2105.3|2099.3|2105.8|2099.8|2106.8|2100.8|2104.8|2098.8|41
1613570700000|2021-02-17 14:05:00|2105.5|2099.5|2105.3|2099.3|2105.8|2099.8|2104.5|2098.5|13
1613571000000|2021-02-17 14:10:00|2105|2099|2104.3|2098.3|2106|2100|2101.3|2095.3|49
1613571300000|2021-02-17 14:15:00|2104|2098|2106.8|2100.8|2106.8|2100.8|2104|2098|14
1613571600000|2021-02-17 14:20:00|2106.5|2100.5|2106.8|2100.8|2107|2101|2104.8|2098.8|23
1613571900000|2021-02-17 14:25:00|2107|2101|2107|2101|2107.8|2101.8|2106.8|2100.8|26
1613572200000|2021-02-17 14:30:00|2106.3|2100.3|2108|2102|2108|2102|2106|2100|38
1613572500000|2021-02-17 14:35:00|2107.8|2101.8|2107.8|2101.8|2108.3|2102.3|2107|2101|39
1613572800000|2021-02-17 14:40:00|2107.5|2101.5|2110.3|2104.3|2110.5|2104.5|2107|2101|36
1613573100000|2021-02-17 14:45:00|2110.5|2104.5|2110.8|2104.8|2111.8|2105.8|2110|2104|37
1613573400000|2021-02-17 14:50:00|2111|2105|2110.3|2104.3|2111.5|2105.5|2110|2104|30
1613573700000|2021-02-17 14:55:00|2110.5|2104.5|2111.3|2105.3|2111.8|2105.8|2109.8|2103.8|24
1613574000000|2021-02-17 15:00:00|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2110.8|2104.8|14
1613574300000|2021-02-17 15:05:00|2111|2105|2109.8|2103.8|2111|2105|2109.3|2103.3|33
1613574600000|2021-02-17 15:10:00|2110|2104|2114.5|2108.5|2116|2110|2110|2104|63
1613574900000|2021-02-17 15:15:00|2114.8|2108.8|2110.5|2104.5|2114.8|2108.8|2110.5|2104.5|51
1613575200000|2021-02-17 15:20:00|2110.8|2104.8|2107.8|2101.8|2111.3|2105.3|2106.5|2100.5|48
1613575500000|2021-02-17 15:25:00|2108|2102|2109|2103|2109.5|2103.5|2107|2101|28
1613575800000|2021-02-17 15:30:00|2108.8|2102.8|2106|2100|2109.8|2103.8|2105.5|2099.5|39
1613576100000|2021-02-17 15:35:00|2105.8|2099.8|2104.3|2098.3|2105.8|2099.8|2104.3|2098.3|26
1613576400000|2021-02-17 15:40:00|2103.8|2097.8|2104.8|2098.8|2105.3|2099.3|2101.5|2095.5|43
1613576700000|2021-02-17 15:45:00|2105|2099|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|15
1613577000000|2021-02-17 15:50:00|2105.5|2099.5|2104.8|2098.8|2105.5|2099.5|2103.8|2097.8|19
1613577300000|2021-02-17 15:55:00|2105|2099|2104.8|2098.8|2105.5|2099.5|2103.8|2097.8|16
1613577600000|2021-02-17 16:00:00|2104.5|2098.5|2105|2099|2105.5|2099.5|2104|2098|24
1613577900000|2021-02-17 16:05:00|2105.3|2099.3|2107|2101|2107|2101|2105|2099|18
1613578200000|2021-02-17 16:10:00|2106.8|2100.8|2108.8|2102.8|2109.3|2103.3|2106.5|2100.5|31
1613578500000|2021-02-17 16:15:00|2109|2103|2108.5|2102.5|2109.5|2103.5|2108|2102|21
1613578800000|2021-02-17 16:20:00|2108.3|2102.3|2111.3|2105.3|2112.8|2106.8|2108.3|2102.3|53
1613579100000|2021-02-17 16:25:00|2111.5|2105.5|2115.8|2109.8|2116|2110|2111.5|2105.5|44
1613579400000|2021-02-17 16:30:00|2115.5|2109.5|2115.5|2109.5|2119.8|2113.8|2115|2109|116
1613579700000|2021-02-17 16:35:00|2115.3|2109.3|2115.3|2109.3|2116.8|2110.8|2114.3|2108.3|33
1613580000000|2021-02-17 16:40:00|2115|2109|2116.8|2110.8|2116.8|2110.8|2114.3|2108.3|20
1613580300000|2021-02-17 16:45:00|2117|2111|2117.5|2111.5|2118.3|2112.3|2115.5|2109.5|23
1613580600000|2021-02-17 16:50:00|2118.3|2112.3|2118.5|2112.5|2119.3|2113.3|2117.8|2111.8|22
1613580900000|2021-02-17 16:55:00|2118.3|2112.3|2119.8|2113.8|2119.8|2113.8|2117.3|2111.3|11
1613581200000|2021-02-17 17:00:00|2119.5|2113.5|2117.8|2111.8|2119.5|2113.5|2117.5|2111.5|14
1613581500000|2021-02-17 17:05:00|2118|2112|2118|2112|2118.3|2112.3|2117.8|2111.8|7
1613582100000|2021-02-17 17:15:00|2118.3|2112.3|2117.5|2111.5|2119|2113|2117.5|2111.5|10
1613582400000|2021-02-17 17:20:00|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.8|2111.8|2
1613582700000|2021-02-17 17:25:00|2118|2112|2119.8|2113.8|2119.8|2113.8|2117.8|2111.8|10
1613583000000|2021-02-17 17:30:00|2119.5|2113.5|2118|2112|2119.5|2113.5|2117.5|2111.5|10
1613583300000|2021-02-17 17:35:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1613583600000|2021-02-17 17:40:00|2118.5|2112.5|2119.5|2113.5|2119.5|2113.5|2118.5|2112.5|4
1613583900000|2021-02-17 17:45:00|2119.3|2113.3|2118|2112|2119.3|2113.3|2117.5|2111.5|15
1613584200000|2021-02-17 17:50:00|2118.3|2112.3|2117.8|2111.8|2118.3|2112.3|2117.5|2111.5|11
1613584500000|2021-02-17 17:55:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|10
1613610000000|2021-02-18 01:00:00|2126.3|2120.3|2134.9|2128.9|2135.3|2129.3|2125.8|2119.8|112
1613610300000|2021-02-18 01:05:00|2134.8|2128.8|2130.9|2124.9|2134.8|2128.8|2129.9|2123.9|82
1613610600000|2021-02-18 01:10:00|2130.8|2124.8|2122.5|2116.5|2130.8|2124.8|2119|2113|143
1613610900000|2021-02-18 01:15:00|2122.6|2116.6|2125.6|2119.6|2125.9|2119.9|2120.6|2114.6|109
1613611200000|2021-02-18 01:20:00|2124.5|2118.5|2125.4|2119.4|2126.5|2120.5|2123.8|2117.8|59
1613611500000|2021-02-18 01:25:00|2125.5|2119.5|2129|2123|2131.4|2125.4|2125.4|2119.4|52
1613611800000|2021-02-18 01:30:00|2129.3|2123.3|2126.5|2120.5|2129.3|2123.3|2126.5|2120.5|37
1613612100000|2021-02-18 01:35:00|2126.4|2120.4|2125.1|2119.1|2126.4|2120.4|2123.3|2117.3|63
1613612400000|2021-02-18 01:40:00|2125|2119|2123.6|2117.6|2125|2119|2122.5|2116.5|52
1613612700000|2021-02-18 01:45:00|2123.5|2117.5|2125.8|2119.8|2126|2120|2123.1|2117.1|90
1613613000000|2021-02-18 01:50:00|2126.3|2120.3|2129.8|2123.8|2129.8|2123.8|2126.3|2120.3|55
1613613300000|2021-02-18 01:55:00|2130.1|2124.1|2127.3|2121.3|2131.1|2125.1|2125.8|2119.8|79
1613613600000|2021-02-18 02:00:00|2127|2121|2128.3|2122.3|2129.9|2123.9|2125.6|2119.6|71
1613613900000|2021-02-18 02:05:00|2128.1|2122.1|2128.3|2122.3|2130|2124|2127.4|2121.4|52
1613614200000|2021-02-18 02:10:00|2128.5|2122.5|2122.1|2116.1|2128.8|2122.8|2121.4|2115.4|90
1613614500000|2021-02-18 02:15:00|2122.4|2116.4|2126.8|2120.8|2126.9|2120.9|2122.4|2116.4|18
1613614800000|2021-02-18 02:20:00|2127|2121|2127.8|2121.8|2128.6|2122.6|2127|2121|11
1613615100000|2021-02-18 02:25:00|2128.6|2122.6|2128.8|2122.8|2128.8|2122.8|2128.6|2122.6|2
1613615400000|2021-02-18 02:30:00|2129.3|2123.3|2120.6|2114.6|2129.3|2123.3|2120.3|2114.3|153
1613615700000|2021-02-18 02:35:00|2120.8|2114.8|2121.5|2115.5|2121.5|2115.5|2118.9|2112.9|35
1613616000000|2021-02-18 02:40:00|2121.8|2115.8|2126|2120|2126.9|2120.9|2121.8|2115.8|71
1613616300000|2021-02-18 02:45:00|2125.8|2119.8|2127.4|2121.4|2127.5|2121.5|2125.5|2119.5|26
1613616600000|2021-02-18 02:50:00|2127.3|2121.3|2129|2123|2130|2124|2126.3|2120.3|61
1613616900000|2021-02-18 02:55:00|2129.3|2123.3|2129.3|2123.3|2130|2124|2128.3|2122.3|26
1613617200000|2021-02-18 03:00:00|2129.4|2123.4|2130.5|2124.5|2130.6|2124.6|2129|2123|17
1613617500000|2021-02-18 03:05:00|2130.8|2124.8|2130|2124|2130.8|2124.8|2128.9|2122.9|35
1613617800000|2021-02-18 03:10:00|2130.3|2124.3|2128.5|2122.5|2130.8|2124.8|2128.5|2122.5|22
1613618100000|2021-02-18 03:15:00|2128.8|2122.8|2128|2122|2129|2123|2126.9|2120.9|40
1613618400000|2021-02-18 03:20:00|2127.9|2121.9|2126|2120|2127.9|2121.9|2126|2120|25
1613618700000|2021-02-18 03:25:00|2126.3|2120.3|2125.6|2119.6|2127|2121|2125.5|2119.5|21
1613619000000|2021-02-18 03:30:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.3|2119.3|10
1613619300000|2021-02-18 03:35:00|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2126.3|2120.3|5
1613619900000|2021-02-18 03:45:00|2127.1|2121.1|2127.8|2121.8|2127.9|2121.9|2127.1|2121.1|9
1613620200000|2021-02-18 03:50:00|2127.9|2121.9|2127.8|2121.8|2127.9|2121.9|2127.8|2121.8|2
1613620500000|2021-02-18 03:55:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613620800000|2021-02-18 04:00:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1613621700000|2021-02-18 04:15:00|2128.1|2122.1|2128.3|2122.3|2128.3|2122.3|2128.1|2122.1|2
1613622000000|2021-02-18 04:20:00|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|3
1613622900000|2021-02-18 04:35:00|2129.3|2123.3|2131.8|2125.8|2131.8|2125.8|2129.3|2123.3|5
1613623200000|2021-02-18 04:40:00|2131.6|2125.6|2132.3|2126.3|2132.3|2126.3|2131.6|2125.6|3
1613623500000|2021-02-18 04:45:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1613624400000|2021-02-18 05:00:00|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2130.5|2124.5|10
1613624700000|2021-02-18 05:05:00|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1613625000000|2021-02-18 05:10:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|5
1613625300000|2021-02-18 05:15:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.1|2126.1|5
1613626200000|2021-02-18 05:30:00|2132.9|2126.9|2132.4|2126.4|2134|2128|2131|2125|51
1613626500000|2021-02-18 05:35:00|2132.5|2126.5|2133.3|2127.3|2134|2128|2132.5|2126.5|54
1613626800000|2021-02-18 05:40:00|2133.5|2127.5|2135.5|2129.5|2135.5|2129.5|2132.6|2126.6|60
1613627100000|2021-02-18 05:45:00|2135.6|2129.6|2134.4|2128.4|2135.8|2129.8|2133.5|2127.5|68
1613627400000|2021-02-18 05:50:00|2134.6|2128.6|2134.9|2128.9|2135.6|2129.6|2134.4|2128.4|65
1613627700000|2021-02-18 05:55:00|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.1|2128.1|18
1613628000000|2021-02-18 06:00:00|2134.8|2128.8|2134.4|2128.4|2134.9|2128.9|2134.1|2128.1|8
1613628300000|2021-02-18 06:05:00|2134.1|2128.1|2134|2128|2134.1|2128.1|2133.1|2127.1|11
1613628600000|2021-02-18 06:10:00|2132.9|2126.9|2133.8|2127.8|2133.9|2127.9|2132.5|2126.5|18
1613628900000|2021-02-18 06:15:00|2133.9|2127.9|2135.1|2129.1|2135.1|2129.1|2133.9|2127.9|25
1613629200000|2021-02-18 06:20:00|2135.3|2129.3|2134.9|2128.9|2135.3|2129.3|2134.1|2128.1|14
1613629500000|2021-02-18 06:25:00|2135|2129|2135.8|2129.8|2135.8|2129.8|2135|2129|5
1613629800000|2021-02-18 06:30:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136|2130|9
1613630100000|2021-02-18 06:35:00|2136.8|2130.8|2137.1|2131.1|2137.8|2131.8|2136.8|2130.8|10
1613630400000|2021-02-18 06:40:00|2137.3|2131.3|2138.8|2132.8|2139|2133|2137|2131|24
1613630700000|2021-02-18 06:45:00|2139|2133|2140.1|2134.1|2140.8|2134.8|2138.9|2132.9|81
1613631000000|2021-02-18 06:50:00|2139.6|2133.6|2136.8|2130.8|2139.6|2133.6|2136.3|2130.3|53
1613631300000|2021-02-18 06:55:00|2136.9|2130.9|2139.1|2133.1|2140.1|2134.1|2136.9|2130.9|47
1613631600000|2021-02-18 07:00:00|2138.9|2132.9|2139|2133|2140.1|2134.1|2138.9|2132.9|11
1613631900000|2021-02-18 07:05:00|2139.3|2133.3|2138.5|2132.5|2139.5|2133.5|2138.5|2132.5|8
1613632200000|2021-02-18 07:10:00|2138.3|2132.3|2139|2133|2139.1|2133.1|2137.4|2131.4|15
1613632500000|2021-02-18 07:15:00|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|6
1613632800000|2021-02-18 07:20:00|2139.1|2133.1|2138.9|2132.9|2139.9|2133.9|2138.8|2132.8|11
1613633100000|2021-02-18 07:25:00|2139|2133|2138.4|2132.4|2139.1|2133.1|2138.4|2132.4|6
1613633400000|2021-02-18 07:30:00|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2136.5|2130.5|27
1613633700000|2021-02-18 07:35:00|2138.1|2132.1|2140.9|2134.9|2141.3|2135.3|2138.1|2132.1|41
1613634000000|2021-02-18 07:40:00|2141.3|2135.3|2142.9|2136.9|2142.9|2136.9|2140|2134|26
1613634300000|2021-02-18 07:45:00|2142.8|2136.8|2142.6|2136.6|2143.6|2137.6|2141.8|2135.8|32
1613634600000|2021-02-18 07:50:00|2142.5|2136.5|2143.8|2137.8|2145.5|2139.5|2142|2136|27
1613634900000|2021-02-18 07:55:00|2143.9|2137.9|2145|2139|2145|2139|2143.3|2137.3|24
1613635200000|2021-02-18 08:00:00|2145.3|2139.3|2147.3|2141.3|2147.5|2141.5|2143.5|2137.5|42
1613635500000|2021-02-18 08:05:00|2147.5|2141.5|2147.5|2141.5|2149.3|2143.3|2146.5|2140.5|59
1613635800000|2021-02-18 08:10:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2146|2140|18
1613636100000|2021-02-18 08:15:00|2148|2142|2145.8|2139.8|2148|2142|2145.8|2139.8|15
1613636400000|2021-02-18 08:20:00|2145.5|2139.5|2146.8|2140.8|2147.5|2141.5|2144.5|2138.5|25
1613636700000|2021-02-18 08:25:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2147|2141|14
1613637000000|2021-02-18 08:30:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|14
1613637300000|2021-02-18 08:35:00|2147|2141|2144.8|2138.8|2147.3|2141.3|2144.8|2138.8|21
1613637600000|2021-02-18 08:40:00|2145|2139|2147|2141|2147|2141|2144.3|2138.3|17
1613637900000|2021-02-18 08:45:00|2147.3|2141.3|2148.3|2142.3|2148.3|2142.3|2147.3|2141.3|21
1613638200000|2021-02-18 08:50:00|2148.5|2142.5|2155|2149|2159.5|2153.5|2148.5|2142.5|65
1613638500000|2021-02-18 08:55:00|2155.3|2149.3|2156.8|2150.8|2156.8|2150.8|2151.3|2145.3|51
1613638800000|2021-02-18 09:00:00|2156.5|2150.5|2155.3|2149.3|2156.8|2150.8|2155.3|2149.3|24
1613639100000|2021-02-18 09:05:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|16
1613639400000|2021-02-18 09:10:00|2156.5|2150.5|2165.3|2159.3|2165.5|2159.5|2156.5|2150.5|56
1613639700000|2021-02-18 09:15:00|2165|2159|2161.8|2155.8|2165|2159|2161.3|2155.3|29
1613640000000|2021-02-18 09:20:00|2162|2156|2160.8|2154.8|2162|2156|2158|2152|63
1613640300000|2021-02-18 09:25:00|2161|2155|2159.8|2153.8|2162|2156|2158.5|2152.5|42
1613640600000|2021-02-18 09:30:00|2160|2154|2160.3|2154.3|2160.3|2154.3|2158.5|2152.5|17
1613640900000|2021-02-18 09:35:00|2160.5|2154.5|2162.3|2156.3|2162.5|2156.5|2160.3|2154.3|22
1613641200000|2021-02-18 09:40:00|2162|2156|2162.3|2156.3|2163.3|2157.3|2161.5|2155.5|30
1613641500000|2021-02-18 09:45:00|2162.5|2156.5|2161.8|2155.8|2162.8|2156.8|2161.5|2155.5|12
1613641800000|2021-02-18 09:50:00|2162|2156|2161|2155|2162.3|2156.3|2160.3|2154.3|37
1613642100000|2021-02-18 09:55:00|2161.3|2155.3|2164.8|2158.8|2164.8|2158.8|2161.3|2155.3|23
1613642400000|2021-02-18 10:00:00|2165|2159|2165.3|2159.3|2166.3|2160.3|2164.8|2158.8|31
1613642700000|2021-02-18 10:05:00|2165.5|2159.5|2165|2159|2165.8|2159.8|2164.5|2158.5|25
1613643000000|2021-02-18 10:10:00|2164.8|2158.8|2166.3|2160.3|2168|2162|2164.8|2158.8|41
1613643300000|2021-02-18 10:15:00|2166|2160|2167|2161|2167|2161|2165.8|2159.8|15
1613643600000|2021-02-18 10:20:00|2166.8|2160.8|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|20
1613643900000|2021-02-18 10:25:00|2166.5|2160.5|2166.8|2160.8|2167.5|2161.5|2164.8|2158.8|25
1613644200000|2021-02-18 10:30:00|2166.5|2160.5|2166.8|2160.8|2167.5|2161.5|2166.5|2160.5|14
1613644500000|2021-02-18 10:35:00|2167|2161|2165|2159|2167|2161|2164.5|2158.5|11
1613644800000|2021-02-18 10:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2164|2158|21
1613645100000|2021-02-18 10:45:00|2164|2158|2161.5|2155.5|2164.3|2158.3|2161|2155|23
1613645400000|2021-02-18 10:50:00|2161.8|2155.8|2161|2155|2162.3|2156.3|2160.5|2154.5|25
1613645700000|2021-02-18 10:55:00|2161.3|2155.3|2162.5|2156.5|2163|2157|2159.8|2153.8|44
1613646000000|2021-02-18 11:00:00|2162.3|2156.3|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|24
1613646300000|2021-02-18 11:05:00|2162|2156|2162.8|2156.8|2163.5|2157.5|2162|2156|10
1613646600000|2021-02-18 11:10:00|2162.5|2156.5|2160.3|2154.3|2162.5|2156.5|2158.3|2152.3|33
1613646900000|2021-02-18 11:15:00|2159.8|2153.8|2159.5|2153.5|2161.5|2155.5|2159|2153|32
1613647200000|2021-02-18 11:20:00|2159.8|2153.8|2162.5|2156.5|2162.5|2156.5|2159.8|2153.8|15
1613647500000|2021-02-18 11:25:00|2162.3|2156.3|2160.5|2154.5|2162.5|2156.5|2160.5|2154.5|22
1613647800000|2021-02-18 11:30:00|2160.3|2154.3|2161.8|2155.8|2161.8|2155.8|2160|2154|17
1613648100000|2021-02-18 11:35:00|2161.5|2155.5|2163|2157|2163|2157|2161.3|2155.3|19
1613648400000|2021-02-18 11:40:00|2162.8|2156.8|2162.8|2156.8|2163.8|2157.8|2162.5|2156.5|13
1613648700000|2021-02-18 11:45:00|2163|2157|2164|2158|2164|2158|2162.8|2156.8|12
1613649000000|2021-02-18 11:50:00|2164.3|2158.3|2163.3|2157.3|2164.8|2158.8|2163.3|2157.3|19
1613649300000|2021-02-18 11:55:00|2163.5|2157.5|2165.3|2159.3|2166.3|2160.3|2163.5|2157.5|22
1613649600000|2021-02-18 12:00:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2164.8|2158.8|25
1613649900000|2021-02-18 12:05:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|6
1613650200000|2021-02-18 12:10:00|2165|2159|2164.8|2158.8|2165.5|2159.5|2164.8|2158.8|5
1613650500000|2021-02-18 12:15:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2163.8|2157.8|5
1613650800000|2021-02-18 12:20:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2162.5|2156.5|6
1613651100000|2021-02-18 12:25:00|2162.5|2156.5|2164.3|2158.3|2164.5|2158.5|2162.3|2156.3|24
1613651400000|2021-02-18 12:30:00|2164.5|2158.5|2167|2161|2167|2161|2164.3|2158.3|16
1613651700000|2021-02-18 12:35:00|2166.8|2160.8|2169.5|2163.5|2169.8|2163.8|2166.5|2160.5|26
1613652000000|2021-02-18 12:40:00|2169.3|2163.3|2163.8|2157.8|2169.3|2163.3|2163.8|2157.8|28
1613652300000|2021-02-18 12:45:00|2164|2158|2166|2160|2166.8|2160.8|2163.8|2157.8|18
1613652600000|2021-02-18 12:50:00|2165.8|2159.8|2165|2159|2165.8|2159.8|2165|2159|9
1613652900000|2021-02-18 12:55:00|2165.3|2159.3|2163.8|2157.8|2165.8|2159.8|2163|2157|42
1613653200000|2021-02-18 13:00:00|2163.5|2157.5|2164.3|2158.3|2164.5|2158.5|2162.3|2156.3|65
1613653500000|2021-02-18 13:05:00|2164.5|2158.5|2162.8|2156.8|2167.3|2161.3|2162.5|2156.5|51
1613653800000|2021-02-18 13:10:00|2162.5|2156.5|2161.8|2155.8|2162.8|2156.8|2160.8|2154.8|59
1613654100000|2021-02-18 13:15:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2160.8|2154.8|34
1613654400000|2021-02-18 13:20:00|2162.5|2156.5|2162.3|2156.3|2162.8|2156.8|2162|2156|14
1613654700000|2021-02-18 13:25:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2161.5|2155.5|22
1613655000000|2021-02-18 13:30:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2161.3|2155.3|28
1613655300000|2021-02-18 13:35:00|2162.3|2156.3|2162.5|2156.5|2162.8|2156.8|2161.8|2155.8|22
1613655600000|2021-02-18 13:40:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2161.5|2155.5|22
1613655900000|2021-02-18 13:45:00|2162|2156|2162.8|2156.8|2163|2157|2161|2155|34
1613656200000|2021-02-18 13:50:00|2163|2157|2159|2153|2163|2157|2157|2151|69
1613656500000|2021-02-18 13:55:00|2158.8|2152.8|2157.8|2151.8|2161.8|2155.8|2157.8|2151.8|52
1613656800000|2021-02-18 14:00:00|2158|2152|2152.3|2146.3|2158|2152|2152.3|2146.3|83
1613657100000|2021-02-18 14:05:00|2152|2146|2154.3|2148.3|2154.8|2148.8|2151.5|2145.5|73
1613657400000|2021-02-18 14:10:00|2154.5|2148.5|2147.5|2141.5|2154.8|2148.8|2147.3|2141.3|52
1613657700000|2021-02-18 14:15:00|2147.8|2141.8|2146.5|2140.5|2148.5|2142.5|2145|2139|69
1613658000000|2021-02-18 14:20:00|2146.3|2140.3|2150.5|2144.5|2150.5|2144.5|2145.3|2139.3|47
1613658300000|2021-02-18 14:25:00|2150.8|2144.8|2152|2146|2153|2147|2150|2144|72
1613658600000|2021-02-18 14:30:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2148.5|2142.5|62
1613658900000|2021-02-18 14:35:00|2152|2146|2148.3|2142.3|2153|2147|2148|2142|79
1613659200000|2021-02-18 14:40:00|2148|2142|2149|2143|2149.8|2143.8|2145.8|2139.8|75
1613659500000|2021-02-18 14:45:00|2148.8|2142.8|2149.5|2143.5|2151.5|2145.5|2147.8|2141.8|71
1613659800000|2021-02-18 14:50:00|2148.8|2142.8|2150.5|2144.5|2150.8|2144.8|2145.3|2139.3|88
1613660100000|2021-02-18 14:55:00|2150.3|2144.3|2151.3|2145.3|2152.3|2146.3|2150.3|2144.3|47
1613660400000|2021-02-18 15:00:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2148.5|2142.5|60
1613660700000|2021-02-18 15:05:00|2150|2144|2147.8|2141.8|2150|2144|2147|2141|23
1613661000000|2021-02-18 15:10:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.3|2140.3|27
1613661300000|2021-02-18 15:15:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145.3|2139.3|28
1613661600000|2021-02-18 15:20:00|2145.3|2139.3|2140.5|2134.5|2145.3|2139.3|2140.5|2134.5|52
1613661900000|2021-02-18 15:25:00|2140.3|2134.3|2145.5|2139.5|2146.8|2140.8|2139.5|2133.5|84
1613662200000|2021-02-18 15:30:00|2145.3|2139.3|2140.8|2134.8|2146.3|2140.3|2139.3|2133.3|60
1613662500000|2021-02-18 15:35:00|2140.5|2134.5|2141.8|2135.8|2144.3|2138.3|2140.3|2134.3|58
1613662800000|2021-02-18 15:40:00|2141.5|2135.5|2142.8|2136.8|2143.8|2137.8|2140.8|2134.8|35
1613663100000|2021-02-18 15:45:00|2142.5|2136.5|2143.5|2137.5|2143.8|2137.8|2141.3|2135.3|24
1613663400000|2021-02-18 15:50:00|2143.3|2137.3|2148.3|2142.3|2149|2143|2141.8|2135.8|57
1613663700000|2021-02-18 15:55:00|2148|2142|2145.5|2139.5|2148.3|2142.3|2145.3|2139.3|32
1613664000000|2021-02-18 16:00:00|2145.8|2139.8|2147.8|2141.8|2147.8|2141.8|2145.8|2139.8|25
1613664300000|2021-02-18 16:05:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|24
1613664600000|2021-02-18 16:10:00|2147|2141|2143|2137|2147|2141|2142.5|2136.5|32
1613664900000|2021-02-18 16:15:00|2142.8|2136.8|2142.5|2136.5|2144|2138|2141.3|2135.3|30
1613665200000|2021-02-18 16:20:00|2142.8|2136.8|2144.5|2138.5|2146|2140|2142.3|2136.3|37
1613665500000|2021-02-18 16:25:00|2144.8|2138.8|2138.8|2132.8|2144.8|2138.8|2138.5|2132.5|35
1613665800000|2021-02-18 16:30:00|2139|2133|2142|2136|2142.3|2136.3|2138.8|2132.8|80
1613666100000|2021-02-18 16:35:00|2141.8|2135.8|2140.5|2134.5|2142.3|2136.3|2140.5|2134.5|34
1613666400000|2021-02-18 16:40:00|2140.3|2134.3|2140.5|2134.5|2141.5|2135.5|2140.3|2134.3|12
1613666700000|2021-02-18 16:45:00|2140.3|2134.3|2140.8|2134.8|2140.8|2134.8|2138.5|2132.5|19
1613667000000|2021-02-18 16:50:00|2141|2135|2142.3|2136.3|2142.3|2136.3|2140.8|2134.8|13
1613667300000|2021-02-18 16:55:00|2142.5|2136.5|2145|2139|2145.3|2139.3|2142.3|2136.3|24
1613667600000|2021-02-18 17:00:00|2144.8|2138.8|2144|2138|2144.8|2138.8|2143.5|2137.5|13
1613667900000|2021-02-18 17:05:00|2144.3|2138.3|2144.8|2138.8|2145|2139|2143.8|2137.8|11
1613668200000|2021-02-18 17:10:00|2145|2139|2145.8|2139.8|2146|2140|2145|2139|6
1613668500000|2021-02-18 17:15:00|2146|2140|2143.8|2137.8|2146.5|2140.5|2143.8|2137.8|12
1613668800000|2021-02-18 17:20:00|2144.3|2138.3|2143.5|2137.5|2144.5|2138.5|2143.3|2137.3|7
1613669100000|2021-02-18 17:25:00|2144|2138|2147.3|2141.3|2147.8|2141.8|2144|2138|14
1613669400000|2021-02-18 17:30:00|2147|2141|2146.8|2140.8|2147|2141|2145.5|2139.5|14
1613669700000|2021-02-18 17:35:00|2147|2141|2146|2140|2147.3|2141.3|2145.3|2139.3|12
1613670000000|2021-02-18 17:40:00|2146.3|2140.3|2145.5|2139.5|2146.5|2140.5|2144.8|2138.8|10
1613670300000|2021-02-18 17:45:00|2145.3|2139.3|2144|2138|2145.3|2139.3|2144|2138|9
1613670600000|2021-02-18 17:50:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.3|2137.3|3
1613670900000|2021-02-18 17:55:00|2143.8|2137.8|2139.8|2133.8|2144|2138|2139.8|2133.8|10
1613696400000|2021-02-19 01:00:00|2142.8|2136.8|2140.3|2134.3|2143|2137|2139.8|2133.8|27
1613696700000|2021-02-19 01:05:00|2140.5|2134.5|2138.5|2132.5|2140.8|2134.8|2138.5|2132.5|39
1613697000000|2021-02-19 01:10:00|2138.1|2132.1|2139.6|2133.6|2140.6|2134.6|2138.1|2132.1|43
1613697300000|2021-02-19 01:15:00|2139.8|2133.8|2143.3|2137.3|2143.8|2137.8|2139.8|2133.8|27
1613697600000|2021-02-19 01:20:00|2142.9|2136.9|2143.1|2137.1|2145.8|2139.8|2141.4|2135.4|45
1613697900000|2021-02-19 01:25:00|2143|2137|2140.1|2134.1|2143|2137|2140|2134|34
1613698200000|2021-02-19 01:30:00|2140|2134|2140|2134|2142.6|2136.6|2138.5|2132.5|69
1613698500000|2021-02-19 01:35:00|2139.9|2133.9|2136.5|2130.5|2140.3|2134.3|2136.5|2130.5|61
1613698800000|2021-02-19 01:40:00|2136.8|2130.8|2137|2131|2139|2133|2136.8|2130.8|43
1613699100000|2021-02-19 01:45:00|2137.3|2131.3|2137.3|2131.3|2137.9|2131.9|2135.8|2129.8|37
1613699400000|2021-02-19 01:50:00|2137.1|2131.1|2138.6|2132.6|2139.1|2133.1|2137.1|2131.1|30
1613699700000|2021-02-19 01:55:00|2138.5|2132.5|2138.1|2132.1|2138.8|2132.8|2137.6|2131.6|27
1613700000000|2021-02-19 02:00:00|2138.4|2132.4|2138.4|2132.4|2139.5|2133.5|2137.9|2131.9|28
1613700300000|2021-02-19 02:05:00|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2137.6|2131.6|5
1613700600000|2021-02-19 02:10:00|2138.1|2132.1|2136|2130|2138.1|2132.1|2135.5|2129.5|28
1613700900000|2021-02-19 02:15:00|2135.9|2129.9|2136|2130|2136.3|2130.3|2135.8|2129.8|10
1613701200000|2021-02-19 02:20:00|2136.1|2130.1|2135.8|2129.8|2137|2131|2135.8|2129.8|8
1613701500000|2021-02-19 02:25:00|2135.6|2129.6|2135.8|2129.8|2136.6|2130.6|2135.6|2129.6|9
1613701800000|2021-02-19 02:30:00|2135.9|2129.9|2135.9|2129.9|2136.6|2130.6|2134.9|2128.9|26
1613702100000|2021-02-19 02:35:00|2136|2130|2134.3|2128.3|2137|2131|2134.3|2128.3|31
1613702400000|2021-02-19 02:40:00|2134|2128|2131.8|2125.8|2134|2128|2130.4|2124.4|59
1613702700000|2021-02-19 02:45:00|2132|2126|2133.5|2127.5|2134.1|2128.1|2131.8|2125.8|38
1613703000000|2021-02-19 02:50:00|2133.6|2127.6|2132.6|2126.6|2135.3|2129.3|2132.3|2126.3|26
1613703300000|2021-02-19 02:55:00|2132.9|2126.9|2132.5|2126.5|2133.5|2127.5|2132.5|2126.5|26
1613703600000|2021-02-19 03:00:00|2132.3|2126.3|2133.8|2127.8|2134.5|2128.5|2131.8|2125.8|16
1613703900000|2021-02-19 03:05:00|2133|2127|2133.9|2127.9|2134.8|2128.8|2132.8|2126.8|26
1613704200000|2021-02-19 03:10:00|2133.8|2127.8|2133.6|2127.6|2133.8|2127.8|2133.6|2127.6|2
1613704500000|2021-02-19 03:15:00|2134|2128|2133.5|2127.5|2134|2128|2133|2127|18
1613704800000|2021-02-19 03:20:00|2133.3|2127.3|2133.5|2127.5|2133.9|2127.9|2133|2127|14
1613705100000|2021-02-19 03:25:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.5|2127.5|6
1613705400000|2021-02-19 03:30:00|2134.6|2128.6|2133.5|2127.5|2134.6|2128.6|2133.5|2127.5|4
1613705700000|2021-02-19 03:35:00|2133.8|2127.8|2134.5|2128.5|2134.5|2128.5|2133.8|2127.8|5
1613706000000|2021-02-19 03:40:00|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134|2128|4
1613706900000|2021-02-19 03:55:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1613707200000|2021-02-19 04:00:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1613708400000|2021-02-19 04:20:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1613708700000|2021-02-19 04:25:00|2132.8|2126.8|2131.6|2125.6|2133|2127|2131.1|2125.1|7
1613709000000|2021-02-19 04:30:00|2131.9|2125.9|2132.8|2126.8|2132.8|2126.8|2131.9|2125.9|4
1613709300000|2021-02-19 04:35:00|2133|2127|2134.4|2128.4|2134.4|2128.4|2133|2127|6
1613709600000|2021-02-19 04:40:00|2134.5|2128.5|2135.9|2129.9|2136.3|2130.3|2134.5|2128.5|9
1613709900000|2021-02-19 04:45:00|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|4
1613710200000|2021-02-19 04:50:00|2136.1|2130.1|2136.8|2130.8|2137|2131|2136.1|2130.1|6
1613710500000|2021-02-19 04:55:00|2136.5|2130.5|2135.3|2129.3|2136.5|2130.5|2135.1|2129.1|10
1613710800000|2021-02-19 05:00:00|2135.5|2129.5|2135|2129|2136.1|2130.1|2135|2129|13
1613711100000|2021-02-19 05:05:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.5|2128.5|3
1613711400000|2021-02-19 05:10:00|2135.4|2129.4|2135.4|2129.4|2135.8|2129.8|2135.3|2129.3|5
1613711700000|2021-02-19 05:15:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1613712000000|2021-02-19 05:20:00|2135.3|2129.3|2136.3|2130.3|2136.3|2130.3|2134.5|2128.5|11
1613712300000|2021-02-19 05:25:00|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|5
1613712600000|2021-02-19 05:30:00|2135|2129|2136.8|2130.8|2137.8|2131.8|2134.5|2128.5|41
1613712900000|2021-02-19 05:35:00|2136.3|2130.3|2137|2131|2137.3|2131.3|2136.1|2130.1|10
1613713200000|2021-02-19 05:40:00|2137.3|2131.3|2138.6|2132.6|2138.6|2132.6|2137|2131|32
1613713500000|2021-02-19 05:45:00|2138.5|2132.5|2139.3|2133.3|2139.5|2133.5|2137.6|2131.6|23
1613713800000|2021-02-19 05:50:00|2140.5|2134.5|2141.8|2135.8|2142.6|2136.6|2140.5|2134.5|52
1613714100000|2021-02-19 05:55:00|2141.6|2135.6|2145|2139|2145.1|2139.1|2140.8|2134.8|34
1613714400000|2021-02-19 06:00:00|2144.8|2138.8|2146.8|2140.8|2146.9|2140.9|2144.5|2138.5|37
1613714700000|2021-02-19 06:05:00|2146.9|2140.9|2146.9|2140.9|2147.3|2141.3|2146.1|2140.1|15
1613715000000|2021-02-19 06:10:00|2147|2141|2149.4|2143.4|2149.6|2143.6|2147|2141|19
1613715300000|2021-02-19 06:15:00|2149.5|2143.5|2149.5|2143.5|2150.4|2144.4|2149|2143|21
1613715600000|2021-02-19 06:20:00|2149.3|2143.3|2151.3|2145.3|2152.3|2146.3|2148.9|2142.9|28
1613715900000|2021-02-19 06:25:00|2151.4|2145.4|2151.8|2145.8|2152.8|2146.8|2149.9|2143.9|29
1613716200000|2021-02-19 06:30:00|2151.6|2145.6|2151.5|2145.5|2151.6|2145.6|2151.1|2145.1|13
1613716500000|2021-02-19 06:35:00|2151.4|2145.4|2149.5|2143.5|2151.6|2145.6|2147.8|2141.8|69
1613716800000|2021-02-19 06:40:00|2149.6|2143.6|2150.9|2144.9|2151.3|2145.3|2149.6|2143.6|42
1613717100000|2021-02-19 06:45:00|2151.4|2145.4|2148.5|2142.5|2151.4|2145.4|2148.5|2142.5|48
1613717400000|2021-02-19 06:50:00|2148.6|2142.6|2147|2141|2150.4|2144.4|2145.9|2139.9|65
1613717700000|2021-02-19 06:55:00|2146.5|2140.5|2148|2142|2148|2142|2146.1|2140.1|35
1613718000000|2021-02-19 07:00:00|2148.3|2142.3|2152.3|2146.3|2152.3|2146.3|2148.3|2142.3|26
1613718300000|2021-02-19 07:05:00|2152.5|2146.5|2154.4|2148.4|2154.9|2148.9|2152|2146|30
1613718600000|2021-02-19 07:10:00|2154.1|2148.1|2156.5|2150.5|2156.6|2150.6|2153.9|2147.9|12
1613718900000|2021-02-19 07:15:00|2156.6|2150.6|2156.6|2150.6|2157.3|2151.3|2156.3|2150.3|15
1613719200000|2021-02-19 07:20:00|2156.5|2150.5|2157.9|2151.9|2159|2153|2156|2150|14
1613719500000|2021-02-19 07:25:00|2157.6|2151.6|2156|2150|2157.6|2151.6|2156|2150|15
1613719800000|2021-02-19 07:30:00|2156.1|2150.1|2159.5|2153.5|2159.5|2153.5|2156.1|2150.1|19
1613720100000|2021-02-19 07:35:00|2159.3|2153.3|2157.5|2151.5|2159.5|2153.5|2156.8|2150.8|28
1613720400000|2021-02-19 07:40:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.8|2150.8|5
1613720700000|2021-02-19 07:45:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.3|2148.3|31
1613721000000|2021-02-19 07:50:00|2154.3|2148.3|2156|2150|2157|2151|2154.1|2148.1|16
1613721300000|2021-02-19 07:55:00|2156.1|2150.1|2153|2147|2156.5|2150.5|2152.5|2146.5|34
1613721600000|2021-02-19 08:00:00|2152.8|2146.8|2154.5|2148.5|2156.5|2150.5|2151.8|2145.8|94
1613721900000|2021-02-19 08:05:00|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2151.5|2145.5|70
1613722200000|2021-02-19 08:10:00|2154.8|2148.8|2158|2152|2158.8|2152.8|2153.5|2147.5|37
1613722500000|2021-02-19 08:15:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2157.5|2151.5|20
1613722800000|2021-02-19 08:20:00|2158.5|2152.5|2155.3|2149.3|2158.5|2152.5|2155.3|2149.3|19
1613723100000|2021-02-19 08:25:00|2155|2149|2154.3|2148.3|2155|2149|2153.5|2147.5|18
1613723400000|2021-02-19 08:30:00|2155|2149|2158|2152|2158|2152|2154.5|2148.5|38
1613723700000|2021-02-19 08:35:00|2158.3|2152.3|2160|2154|2160.5|2154.5|2156.8|2150.8|36
1613724000000|2021-02-19 08:40:00|2159.8|2153.8|2155|2149|2159.8|2153.8|2154.5|2148.5|33
1613724300000|2021-02-19 08:45:00|2154.8|2148.8|2156.3|2150.3|2157|2151|2154.5|2148.5|28
1613724600000|2021-02-19 08:50:00|2156.5|2150.5|2157|2151|2158.5|2152.5|2156.3|2150.3|27
1613724900000|2021-02-19 08:55:00|2156.8|2150.8|2163|2157|2163|2157|2156.8|2150.8|27
1613725200000|2021-02-19 09:00:00|2162.8|2156.8|2161.3|2155.3|2162.8|2156.8|2160.3|2154.3|34
1613725500000|2021-02-19 09:05:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|14
1613725800000|2021-02-19 09:10:00|2162|2156|2160.3|2154.3|2162|2156|2160.3|2154.3|25
1613726100000|2021-02-19 09:15:00|2160|2154|2160.3|2154.3|2160.8|2154.8|2159.3|2153.3|29
1613726400000|2021-02-19 09:20:00|2160.8|2154.8|2159|2153|2160.8|2154.8|2159|2153|13
1613726700000|2021-02-19 09:25:00|2160.3|2154.3|2161|2155|2161|2155|2157.8|2151.8|26
1613727000000|2021-02-19 09:30:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|20
1613727300000|2021-02-19 09:35:00|2162|2156|2162.3|2156.3|2162.5|2156.5|2162|2156|12
1613727600000|2021-02-19 09:40:00|2162.5|2156.5|2160.8|2154.8|2162.8|2156.8|2160.8|2154.8|18
1613727900000|2021-02-19 09:45:00|2161|2155|2159.3|2153.3|2161|2155|2159.3|2153.3|25
1613728200000|2021-02-19 09:50:00|2158.8|2152.8|2159.8|2153.8|2160.8|2154.8|2158|2152|19
1613728500000|2021-02-19 09:55:00|2159.5|2153.5|2156.8|2150.8|2160.3|2154.3|2156.8|2150.8|38
1613728800000|2021-02-19 10:00:00|2157|2151|2159.3|2153.3|2159.5|2153.5|2156.8|2150.8|26
1613729100000|2021-02-19 10:05:00|2159|2153|2157.3|2151.3|2159|2153|2156.5|2150.5|25
1613729400000|2021-02-19 10:10:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|24
1613729700000|2021-02-19 10:15:00|2158|2152|2161.3|2155.3|2161.3|2155.3|2158|2152|12
1613730000000|2021-02-19 10:20:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|3
1613730300000|2021-02-19 10:25:00|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|15
1613730600000|2021-02-19 10:30:00|2161|2155|2160.3|2154.3|2161.8|2155.8|2160.3|2154.3|18
1613730900000|2021-02-19 10:35:00|2160|2154|2162.5|2156.5|2162.5|2156.5|2159.3|2153.3|27
1613731200000|2021-02-19 10:40:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162|2156|9
1613731500000|2021-02-19 10:45:00|2162|2156|2161.8|2155.8|2162.3|2156.3|2160.8|2154.8|13
1613731800000|2021-02-19 10:50:00|2162|2156|2161.8|2155.8|2162.8|2156.8|2161.5|2155.5|11
1613732100000|2021-02-19 10:55:00|2162|2156|2163.3|2157.3|2165.3|2159.3|2162|2156|24
1613732400000|2021-02-19 11:00:00|2163.5|2157.5|2164.3|2158.3|2164.3|2158.3|2163.3|2157.3|16
1613732700000|2021-02-19 11:05:00|2164|2158|2162.5|2156.5|2164|2158|2162.3|2156.3|19
1613733000000|2021-02-19 11:10:00|2162.3|2156.3|2162|2156|2162.8|2156.8|2162|2156|11
1613733300000|2021-02-19 11:15:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|9
1613733600000|2021-02-19 11:20:00|2161.3|2155.3|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|12
1613733900000|2021-02-19 11:25:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159|2153|9
1613734200000|2021-02-19 11:30:00|2159|2153|2156.8|2150.8|2159|2153|2156.5|2150.5|14
1613734500000|2021-02-19 11:35:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.3|2150.3|12
1613734800000|2021-02-19 11:40:00|2156.5|2150.5|2156|2150|2157|2151|2155|2149|25
1613735100000|2021-02-19 11:45:00|2155.8|2149.8|2156.5|2150.5|2156.8|2150.8|2155.5|2149.5|26
1613735400000|2021-02-19 11:50:00|2156.3|2150.3|2156.3|2150.3|2157|2151|2156.3|2150.3|17
1613735700000|2021-02-19 11:55:00|2156.5|2150.5|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|17
1613736000000|2021-02-19 12:00:00|2156.5|2150.5|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|10
1613736300000|2021-02-19 12:05:00|2156|2150|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|8
1613736600000|2021-02-19 12:10:00|2156|2150|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|15
1613736900000|2021-02-19 12:15:00|2156|2150|2155.8|2149.8|2157|2151|2155.8|2149.8|14
1613737200000|2021-02-19 12:20:00|2156|2150|2156.5|2150.5|2156.8|2150.8|2156|2150|12
1613737500000|2021-02-19 12:25:00|2156.8|2150.8|2156.8|2150.8|2157.3|2151.3|2155.8|2149.8|23
1613737800000|2021-02-19 12:30:00|2156.5|2150.5|2157.5|2151.5|2157.8|2151.8|2156|2150|28
1613738100000|2021-02-19 12:35:00|2157.8|2151.8|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|18
1613738400000|2021-02-19 12:40:00|2155.5|2149.5|2155.3|2149.3|2156.3|2150.3|2154.8|2148.8|17
1613738700000|2021-02-19 12:45:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155|2149|9
1613739000000|2021-02-19 12:50:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155|2149|12
1613739300000|2021-02-19 12:55:00|2155.3|2149.3|2152.3|2146.3|2155.3|2149.3|2151.8|2145.8|38
1613739600000|2021-02-19 13:00:00|2152.8|2146.8|2153.8|2147.8|2154.5|2148.5|2150.3|2144.3|85
1613739900000|2021-02-19 13:05:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2150|2144|54
1613740200000|2021-02-19 13:10:00|2154.8|2148.8|2154.8|2148.8|2156.8|2150.8|2153|2147|55
1613740500000|2021-02-19 13:15:00|2154.3|2148.3|2152.8|2146.8|2154.3|2148.3|2152.5|2146.5|26
1613740800000|2021-02-19 13:20:00|2153|2147|2154|2148|2154.3|2148.3|2152.3|2146.3|39
1613741100000|2021-02-19 13:25:00|2153.8|2147.8|2153|2147|2154.3|2148.3|2153|2147|31
1613741400000|2021-02-19 13:30:00|2153.3|2147.3|2154.8|2148.8|2155.3|2149.3|2152|2146|30
1613741700000|2021-02-19 13:35:00|2155|2149|2154.3|2148.3|2156.3|2150.3|2151.3|2145.3|54
1613742000000|2021-02-19 13:40:00|2155.8|2149.8|2156.5|2150.5|2157|2151|2155.3|2149.3|30
1613742300000|2021-02-19 13:45:00|2156.8|2150.8|2158.3|2152.3|2158.5|2152.5|2156.3|2150.3|52
1613742600000|2021-02-19 13:50:00|2158.5|2152.5|2157.5|2151.5|2158.8|2152.8|2157|2151|26
1613742900000|2021-02-19 13:55:00|2157.3|2151.3|2156.8|2150.8|2157.5|2151.5|2155.5|2149.5|49
1613743200000|2021-02-19 14:00:00|2156.5|2150.5|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|63
1613743500000|2021-02-19 14:05:00|2158|2152|2157.3|2151.3|2158.5|2152.5|2155|2149|77
1613743800000|2021-02-19 14:10:00|2157.8|2151.8|2155|2149|2158.8|2152.8|2154|2148|95
1613744100000|2021-02-19 14:15:00|2155.3|2149.3|2156|2150|2158|2152|2155|2149|71
1613744400000|2021-02-19 14:20:00|2155.8|2149.8|2153.5|2147.5|2156.3|2150.3|2151.8|2145.8|110
1613744700000|2021-02-19 14:25:00|2153.8|2147.8|2155.3|2149.3|2156.5|2150.5|2153.3|2147.3|40
1613745000000|2021-02-19 14:30:00|2155|2149|2154.5|2148.5|2157.5|2151.5|2153.3|2147.3|68
1613745300000|2021-02-19 14:35:00|2154.8|2148.8|2152.8|2146.8|2156|2150|2151.8|2145.8|69
1613745600000|2021-02-19 14:40:00|2153|2147|2152|2146|2155.8|2149.8|2151.8|2145.8|57
1613745900000|2021-02-19 14:45:00|2151.8|2145.8|2156.8|2150.8|2157.5|2151.5|2151.8|2145.8|73
1613746200000|2021-02-19 14:50:00|2156.5|2150.5|2152.5|2146.5|2156.8|2150.8|2151.8|2145.8|54
1613746500000|2021-02-19 14:55:00|2152.8|2146.8|2149.3|2143.3|2153.3|2147.3|2148|2142|75
1613746800000|2021-02-19 15:00:00|2149.5|2143.5|2145|2139|2150.3|2144.3|2142.5|2136.5|104
1613747100000|2021-02-19 15:05:00|2145.5|2139.5|2147.3|2141.3|2149.3|2143.3|2145.3|2139.3|46
1613747400000|2021-02-19 15:10:00|2147.8|2141.8|2147|2141|2149.8|2143.8|2146.8|2140.8|99
1613747700000|2021-02-19 15:15:00|2146.8|2140.8|2144|2138|2146.8|2140.8|2144|2138|64
1613748000000|2021-02-19 15:20:00|2144.3|2138.3|2146.5|2140.5|2147.8|2141.8|2144.3|2138.3|42
1613748300000|2021-02-19 15:25:00|2146.3|2140.3|2146|2140|2146.8|2140.8|2144.8|2138.8|31
1613748600000|2021-02-19 15:30:00|2145.8|2139.8|2145.3|2139.3|2146.5|2140.5|2145.3|2139.3|39
1613748900000|2021-02-19 15:35:00|2145.5|2139.5|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|16
1613749200000|2021-02-19 15:40:00|2147|2141|2146.8|2140.8|2147|2141|2145.3|2139.3|27
1613749500000|2021-02-19 15:45:00|2147|2141|2147.3|2141.3|2148.5|2142.5|2146.3|2140.3|26
1613749800000|2021-02-19 15:50:00|2147.5|2141.5|2146.3|2140.3|2147.8|2141.8|2144.5|2138.5|75
1613750100000|2021-02-19 15:55:00|2146.5|2140.5|2143.3|2137.3|2146.8|2140.8|2143.3|2137.3|46
1613750400000|2021-02-19 16:00:00|2143.5|2137.5|2144.3|2138.3|2146|2140|2138.8|2132.8|82
1613750700000|2021-02-19 16:05:00|2144.5|2138.5|2146.3|2140.3|2148|2142|2144.5|2138.5|47
1613751000000|2021-02-19 16:10:00|2145.8|2139.8|2140.5|2134.5|2145.8|2139.8|2140|2134|81
1613751300000|2021-02-19 16:15:00|2140.3|2134.3|2146.5|2140.5|2147|2141|2139.8|2133.8|55
1613751600000|2021-02-19 16:20:00|2146.3|2140.3|2138.3|2132.3|2146.3|2140.3|2138.3|2132.3|65
1613751900000|2021-02-19 16:25:00|2138.8|2132.8|2134|2128|2138.8|2132.8|2133.8|2127.8|91
1613752200000|2021-02-19 16:30:00|2133.8|2127.8|2137.8|2131.8|2138.5|2132.5|2129|2123|204
1613752500000|2021-02-19 16:35:00|2137.5|2131.5|2138.3|2132.3|2141|2135|2133.5|2127.5|96
1613752800000|2021-02-19 16:40:00|2138.5|2132.5|2140.8|2134.8|2140.8|2134.8|2136.3|2130.3|52
1613753100000|2021-02-19 16:45:00|2140.5|2134.5|2138.3|2132.3|2140.5|2134.5|2138.3|2132.3|39
1613753400000|2021-02-19 16:50:00|2138|2132|2136.8|2130.8|2138|2132|2136.3|2130.3|19
1613753700000|2021-02-19 16:55:00|2136.5|2130.5|2135|2129|2136.5|2130.5|2135|2129|24
1613754000000|2021-02-19 17:00:00|2135.3|2129.3|2136|2130|2136.3|2130.3|2135.3|2129.3|5
1613754300000|2021-02-19 17:05:00|2135.8|2129.8|2137.5|2131.5|2138.5|2132.5|2135.8|2129.8|16
1613754600000|2021-02-19 17:10:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2135.8|2129.8|9
1613754900000|2021-02-19 17:15:00|2136.8|2130.8|2136.8|2130.8|2137|2131|2136.8|2130.8|3
1613755200000|2021-02-19 17:20:00|2137|2131|2138.3|2132.3|2138.3|2132.3|2137|2131|6
1613755500000|2021-02-19 17:25:00|2138|2132|2137.5|2131.5|2138.3|2132.3|2137.5|2131.5|9
1613755800000|2021-02-19 17:30:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1613756100000|2021-02-19 17:35:00|2137.8|2131.8|2139.5|2133.5|2140|2134|2137.8|2131.8|10
1613756400000|2021-02-19 17:40:00|2139|2133|2139.5|2133.5|2139.5|2133.5|2138|2132|17
1613756700000|2021-02-19 17:45:00|2140|2134|2137|2131|2140.3|2134.3|2136.5|2130.5|23
1613757000000|2021-02-19 17:50:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|16
1613757300000|2021-02-19 17:55:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1613955600000|2021-02-22 01:00:00|2141.3|2129.3|2160.5|2154.5|2160.9|2154.9|2141.3|2129.3|40
1613955900000|2021-02-22 01:05:00|2160.4|2154.4|2152.5|2146.5|2160.4|2154.4|2148.5|2142.5|141
1613956200000|2021-02-22 01:10:00|2153|2147|2153.5|2147.5|2155.1|2149.1|2150.6|2144.6|107
1613956500000|2021-02-22 01:15:00|2153.9|2147.9|2156.3|2150.3|2157.5|2151.5|2151.6|2145.6|76
1613956800000|2021-02-22 01:20:00|2156.5|2150.5|2158.8|2152.8|2159|2153|2154.1|2148.1|87
1613957100000|2021-02-22 01:25:00|2159.1|2153.1|2161.3|2155.3|2161.6|2155.6|2158.6|2152.6|53
1613957400000|2021-02-22 01:30:00|2161.6|2155.6|2171.5|2165.5|2173.1|2167.1|2160.6|2154.6|156
1613957700000|2021-02-22 01:35:00|2171.8|2165.8|2165.5|2159.5|2172.5|2166.5|2165.4|2159.4|129
1613958000000|2021-02-22 01:40:00|2164.8|2158.8|2164.4|2158.4|2166.8|2160.8|2161.5|2155.5|122
1613958300000|2021-02-22 01:45:00|2164|2158|2166.3|2160.3|2167.1|2161.1|2164|2158|58
1613958600000|2021-02-22 01:50:00|2166.1|2160.1|2164.5|2158.5|2166.9|2160.9|2163|2157|84
1613958900000|2021-02-22 01:55:00|2164.8|2158.8|2167|2161|2167.9|2161.9|2164.3|2158.3|75
1613959200000|2021-02-22 02:00:00|2167.3|2161.3|2167.6|2161.6|2167.8|2161.8|2164.8|2158.8|58
1613959500000|2021-02-22 02:05:00|2167.5|2161.5|2167|2161|2168.3|2162.3|2166.4|2160.4|65
1613959800000|2021-02-22 02:10:00|2167.3|2161.3|2165.3|2159.3|2167.3|2161.3|2164.8|2158.8|41
1613960100000|2021-02-22 02:15:00|2165|2159|2162.8|2156.8|2165.3|2159.3|2162.5|2156.5|19
1613960400000|2021-02-22 02:20:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2162.6|2156.6|8
1613960700000|2021-02-22 02:25:00|2163.4|2157.4|2159.6|2153.6|2163.4|2157.4|2159.4|2153.4|13
1613961000000|2021-02-22 02:30:00|2159.9|2153.9|2165.5|2159.5|2165.5|2159.5|2159.9|2153.9|70
1613961300000|2021-02-22 02:35:00|2165.9|2159.9|2166.5|2160.5|2169|2163|2165.6|2159.6|59
1613961600000|2021-02-22 02:40:00|2166.3|2160.3|2164.5|2158.5|2166.8|2160.8|2164.4|2158.4|34
1613961900000|2021-02-22 02:45:00|2165|2159|2165.4|2159.4|2166.3|2160.3|2165|2159|27
1613962200000|2021-02-22 02:50:00|2165.5|2159.5|2166.8|2160.8|2167.8|2161.8|2165.4|2159.4|13
1613962500000|2021-02-22 02:55:00|2167|2161|2167|2161|2167|2161|2166.8|2160.8|3
1613962800000|2021-02-22 03:00:00|2168.5|2162.5|2169.3|2163.3|2169.8|2163.8|2168|2162|25
1613963100000|2021-02-22 03:05:00|2169.8|2163.8|2170|2164|2172.6|2166.6|2169.5|2163.5|43
1613963400000|2021-02-22 03:10:00|2170.3|2164.3|2170|2164|2171.8|2165.8|2169|2163|41
1613963700000|2021-02-22 03:15:00|2170.3|2164.3|2169.1|2163.1|2171.6|2165.6|2169|2163|44
1613964000000|2021-02-22 03:20:00|2169|2163|2168.1|2162.1|2169.3|2163.3|2167.8|2161.8|62
1613964300000|2021-02-22 03:25:00|2168|2162|2170|2164|2170|2164|2167.8|2161.8|31
1613964600000|2021-02-22 03:30:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2167.9|2161.9|13
1613964900000|2021-02-22 03:35:00|2169.3|2163.3|2170.4|2164.4|2170.6|2164.6|2169.3|2163.3|18
1613965200000|2021-02-22 03:40:00|2170.6|2164.6|2171.3|2165.3|2171.3|2165.3|2170.4|2164.4|8
1613965500000|2021-02-22 03:45:00|2170.9|2164.9|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|10
1613965800000|2021-02-22 03:50:00|2170|2164|2170.8|2164.8|2170.8|2164.8|2170|2164|4
1613966100000|2021-02-22 03:55:00|2170.5|2164.5|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|6
1613966400000|2021-02-22 04:00:00|2170.1|2164.1|2167.1|2161.1|2170.3|2164.3|2167.1|2161.1|11
1613966700000|2021-02-22 04:05:00|2166.8|2160.8|2166.5|2160.5|2167.3|2161.3|2166.5|2160.5|8
1613967000000|2021-02-22 04:10:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1613967300000|2021-02-22 04:15:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2164.3|2158.3|15
1613967600000|2021-02-22 04:20:00|2166.3|2160.3|2165|2159|2166.3|2160.3|2163.4|2157.4|21
1613967900000|2021-02-22 04:25:00|2165.3|2159.3|2163.8|2157.8|2165.8|2159.8|2162.8|2156.8|22
1613968200000|2021-02-22 04:30:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1613968500000|2021-02-22 04:35:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1613970000000|2021-02-22 05:00:00|2165|2159|2166.3|2160.3|2167.5|2161.5|2165|2159|16
1613970300000|2021-02-22 05:05:00|2166.5|2160.5|2168|2162|2168.5|2162.5|2166.5|2160.5|12
1613970600000|2021-02-22 05:10:00|2168.5|2162.5|2168|2162|2168.5|2162.5|2168|2162|7
1613970900000|2021-02-22 05:15:00|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|4
1613971200000|2021-02-22 05:20:00|2168.3|2162.3|2170.5|2164.5|2170.5|2164.5|2168.3|2162.3|8
1613971500000|2021-02-22 05:25:00|2170.3|2164.3|2171.3|2165.3|2171.6|2165.6|2169.8|2163.8|14
1613971800000|2021-02-22 05:30:00|2171|2165|2175.8|2169.8|2176|2170|2170.8|2164.8|99
1613972100000|2021-02-22 05:35:00|2175.5|2169.5|2175.8|2169.8|2180.5|2174.5|2174.3|2168.3|93
1613972400000|2021-02-22 05:40:00|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2174.3|2168.3|51
1613972700000|2021-02-22 05:45:00|2175.3|2169.3|2172.8|2166.8|2175.5|2169.5|2172.8|2166.8|61
1613973000000|2021-02-22 05:50:00|2172.5|2166.5|2175.6|2169.6|2176.5|2170.5|2172|2166|33
1613973300000|2021-02-22 05:55:00|2175.4|2169.4|2176.3|2170.3|2176.6|2170.6|2174.8|2168.8|29
1613973600000|2021-02-22 06:00:00|2176.6|2170.6|2173.5|2167.5|2176.6|2170.6|2171.4|2165.4|81
1613973900000|2021-02-22 06:05:00|2173.3|2167.3|2171.3|2165.3|2173.4|2167.4|2169.8|2163.8|74
1613974200000|2021-02-22 06:10:00|2171.5|2165.5|2169.3|2163.3|2171.9|2165.9|2168.5|2162.5|67
1613974500000|2021-02-22 06:15:00|2169|2163|2169.5|2163.5|2170.1|2164.1|2165.9|2159.9|58
1613974800000|2021-02-22 06:20:00|2169.4|2163.4|2166.8|2160.8|2169.4|2163.4|2165|2159|81
1613975100000|2021-02-22 06:25:00|2166.3|2160.3|2165.8|2159.8|2167.4|2161.4|2163.8|2157.8|41
1613975400000|2021-02-22 06:30:00|2165.5|2159.5|2163.5|2157.5|2168.8|2162.8|2163.5|2157.5|39
1613975700000|2021-02-22 06:35:00|2163.8|2157.8|2165.6|2159.6|2165.9|2159.9|2163.8|2157.8|21
1613976000000|2021-02-22 06:40:00|2165.5|2159.5|2165.3|2159.3|2166.1|2160.1|2164.5|2158.5|27
1613976300000|2021-02-22 06:45:00|2165.4|2159.4|2165.1|2159.1|2165.9|2159.9|2164.3|2158.3|21
1613976600000|2021-02-22 06:50:00|2165|2159|2163|2157|2165|2159|2162.6|2156.6|29
1613976900000|2021-02-22 06:55:00|2162.9|2156.9|2161.5|2155.5|2163.5|2157.5|2160.9|2154.9|49
1613977200000|2021-02-22 07:00:00|2161.4|2155.4|2156.3|2150.3|2161.4|2155.4|2156.3|2150.3|39
1613977500000|2021-02-22 07:05:00|2155.8|2149.8|2154.6|2148.6|2156.4|2150.4|2153.8|2147.8|42
1613977800000|2021-02-22 07:10:00|2154.4|2148.4|2154|2148|2154.8|2148.8|2153.8|2147.8|14
1613978100000|2021-02-22 07:15:00|2153|2147|2153.5|2147.5|2153.8|2147.8|2152.8|2146.8|15
1613978400000|2021-02-22 07:20:00|2153.3|2147.3|2153.8|2147.8|2153.9|2147.9|2152.3|2146.3|29
1613978700000|2021-02-22 07:25:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2151.8|2145.8|25
1613979000000|2021-02-22 07:30:00|2153|2147|2153.4|2147.4|2153.4|2147.4|2151.5|2145.5|19
1613979300000|2021-02-22 07:35:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2153.3|2147.3|22
1613979600000|2021-02-22 07:40:00|2154.3|2148.3|2153.5|2147.5|2154.6|2148.6|2153.4|2147.4|10
1613979900000|2021-02-22 07:45:00|2153.4|2147.4|2154|2148|2154.5|2148.5|2152.5|2146.5|22
1613980200000|2021-02-22 07:50:00|2154.3|2148.3|2154.6|2148.6|2157.5|2151.5|2154.3|2148.3|37
1613980500000|2021-02-22 07:55:00|2154.5|2148.5|2158.3|2152.3|2158.3|2152.3|2153.3|2147.3|50
1613980800000|2021-02-22 08:00:00|2159.5|2153.5|2156|2150|2159.5|2153.5|2152.8|2146.8|106
1613981100000|2021-02-22 08:05:00|2155.8|2149.8|2157|2151|2158|2152|2155.8|2149.8|40
1613981400000|2021-02-22 08:10:00|2156.8|2150.8|2154.5|2148.5|2158|2152|2152.8|2146.8|48
1613981700000|2021-02-22 08:15:00|2154.3|2148.3|2153.3|2147.3|2156|2150|2150.5|2144.5|49
1613982000000|2021-02-22 08:20:00|2153|2147|2152|2146|2153|2147|2149|2143|52
1613982300000|2021-02-22 08:25:00|2151.3|2145.3|2147|2141|2152|2146|2145.5|2139.5|70
1613982600000|2021-02-22 08:30:00|2146.8|2140.8|2146.3|2140.3|2147.8|2141.8|2144.3|2138.3|41
1613982900000|2021-02-22 08:35:00|2146|2140|2145|2139|2147|2141|2145|2139|33
1613983200000|2021-02-22 08:40:00|2144.8|2138.8|2143.5|2137.5|2145.8|2139.8|2142.8|2136.8|29
1613983500000|2021-02-22 08:45:00|2143.3|2137.3|2145.5|2139.5|2145.8|2139.8|2142.8|2136.8|20
1613983800000|2021-02-22 08:50:00|2145.8|2139.8|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|43
1613984100000|2021-02-22 08:55:00|2146.5|2140.5|2151.3|2145.3|2151.5|2145.5|2145.5|2139.5|59
1613984400000|2021-02-22 09:00:00|2151.5|2145.5|2152.5|2146.5|2154.5|2148.5|2150|2144|62
1613984700000|2021-02-22 09:05:00|2152.3|2146.3|2147|2141|2153.3|2147.3|2146.5|2140.5|45
1613985000000|2021-02-22 09:10:00|2146.8|2140.8|2150.5|2144.5|2151.5|2145.5|2146.5|2140.5|37
1613985300000|2021-02-22 09:15:00|2150.8|2144.8|2149.8|2143.8|2153.3|2147.3|2149.8|2143.8|50
1613985600000|2021-02-22 09:20:00|2149.5|2143.5|2147.5|2141.5|2149.5|2143.5|2147.5|2141.5|25
1613985900000|2021-02-22 09:25:00|2147.3|2141.3|2144|2138|2148.3|2142.3|2144|2138|30
1613986200000|2021-02-22 09:30:00|2144.3|2138.3|2145|2139|2145.3|2139.3|2143.3|2137.3|37
1613986500000|2021-02-22 09:35:00|2144.8|2138.8|2143.3|2137.3|2146.3|2140.3|2143.3|2137.3|33
1613986800000|2021-02-22 09:40:00|2143.5|2137.5|2143.3|2137.3|2144.8|2138.8|2143|2137|14
1613987100000|2021-02-22 09:45:00|2143.5|2137.5|2144.8|2138.8|2146|2140|2142.8|2136.8|38
1613987400000|2021-02-22 09:50:00|2144.3|2138.3|2143|2137|2144.3|2138.3|2142|2136|21
1613987700000|2021-02-22 09:55:00|2142.8|2136.8|2145|2139|2145.8|2139.8|2142.8|2136.8|28
1613988000000|2021-02-22 10:00:00|2145.3|2139.3|2148|2142|2148|2142|2145|2139|42
1613988300000|2021-02-22 10:05:00|2148.3|2142.3|2147.3|2141.3|2148.5|2142.5|2146.8|2140.8|27
1613988600000|2021-02-22 10:10:00|2147.5|2141.5|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|18
1613988900000|2021-02-22 10:15:00|2146.5|2140.5|2146.5|2140.5|2147|2141|2146.3|2140.3|11
1613989200000|2021-02-22 10:20:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.5|2140.5|20
1613989500000|2021-02-22 10:25:00|2146.8|2140.8|2148|2142|2148.8|2142.8|2146.8|2140.8|15
1613989800000|2021-02-22 10:30:00|2147.5|2141.5|2147|2141|2147.8|2141.8|2146.8|2140.8|11
1613990100000|2021-02-22 10:35:00|2146.3|2140.3|2146.5|2140.5|2147|2141|2146.3|2140.3|11
1613990400000|2021-02-22 10:40:00|2146.3|2140.3|2146|2140|2146.3|2140.3|2145.8|2139.8|4
1613990700000|2021-02-22 10:45:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.5|2139.5|22
1613991000000|2021-02-22 10:50:00|2146.8|2140.8|2146.5|2140.5|2147|2141|2146.5|2140.5|6
1613991300000|2021-02-22 10:55:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|8
1613991600000|2021-02-22 11:00:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2145.8|2139.8|12
1613991900000|2021-02-22 11:05:00|2147|2141|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|5
1613992200000|2021-02-22 11:10:00|2146|2140|2147.3|2141.3|2147.8|2141.8|2146|2140|16
1613992500000|2021-02-22 11:15:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|19
1613992800000|2021-02-22 11:20:00|2148|2142|2149.3|2143.3|2149.3|2143.3|2146.5|2140.5|21
1613993100000|2021-02-22 11:25:00|2149|2143|2149.3|2143.3|2149.8|2143.8|2149|2143|18
1613993400000|2021-02-22 11:30:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|12
1613993700000|2021-02-22 11:35:00|2150|2144|2149.5|2143.5|2150|2144|2148.5|2142.5|12
1613994000000|2021-02-22 11:40:00|2149.3|2143.3|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|9
1613994300000|2021-02-22 11:45:00|2149.5|2143.5|2150.5|2144.5|2150.5|2144.5|2149.3|2143.3|12
1613994600000|2021-02-22 11:50:00|2150.8|2144.8|2151.5|2145.5|2152.3|2146.3|2150|2144|18
1613994900000|2021-02-22 11:55:00|2151.3|2145.3|2153.3|2147.3|2153.5|2147.5|2151.3|2145.3|19
1613995200000|2021-02-22 12:00:00|2153.5|2147.5|2152.5|2146.5|2155|2149|2151.8|2145.8|32
1613995500000|2021-02-22 12:05:00|2152|2146|2150.8|2144.8|2152|2146|2150.5|2144.5|8
1613995800000|2021-02-22 12:10:00|2151|2145|2151|2145|2151.8|2145.8|2150.8|2144.8|9
1613996100000|2021-02-22 12:15:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.8|2144.8|14
1613996400000|2021-02-22 12:20:00|2151.3|2145.3|2151|2145|2151.8|2145.8|2150.8|2144.8|11
1613996700000|2021-02-22 12:25:00|2150.8|2144.8|2153.5|2147.5|2153.5|2147.5|2150.8|2144.8|18
1613997000000|2021-02-22 12:30:00|2153.3|2147.3|2156|2150|2156|2150|2153.3|2147.3|33
1613997300000|2021-02-22 12:35:00|2156.3|2150.3|2157.3|2151.3|2157.5|2151.5|2156.3|2150.3|11
1613997600000|2021-02-22 12:40:00|2157|2151|2156.3|2150.3|2157|2151|2155.5|2149.5|12
1613997900000|2021-02-22 12:45:00|2156.5|2150.5|2160.5|2154.5|2160.5|2154.5|2156.5|2150.5|15
1613998200000|2021-02-22 12:50:00|2160.8|2154.8|2162.5|2156.5|2163.8|2157.8|2160.8|2154.8|58
1613998500000|2021-02-22 12:55:00|2162.3|2156.3|2164.8|2158.8|2165.5|2159.5|2162.3|2156.3|72
1613998800000|2021-02-22 13:00:00|2165|2159|2164|2158|2167.3|2161.3|2160.8|2154.8|143
1613999100000|2021-02-22 13:05:00|2163.8|2157.8|2161.3|2155.3|2164.5|2158.5|2159.3|2153.3|83
1613999400000|2021-02-22 13:10:00|2161|2155|2158|2152|2161|2155|2156.3|2150.3|82
1613999700000|2021-02-22 13:15:00|2157.8|2151.8|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|97
1614000000000|2021-02-22 13:20:00|2157.8|2151.8|2152.8|2146.8|2157.8|2151.8|2152.3|2146.3|72
1614000300000|2021-02-22 13:25:00|2152.5|2146.5|2147.5|2141.5|2152.5|2146.5|2145|2139|118
1614000600000|2021-02-22 13:30:00|2148|2142|2154.5|2148.5|2154.8|2148.8|2146.5|2140.5|177
1614000900000|2021-02-22 13:35:00|2154.8|2148.8|2155.5|2149.5|2157.5|2151.5|2153.3|2147.3|132
1614001200000|2021-02-22 13:40:00|2155.8|2149.8|2156.5|2150.5|2158.8|2152.8|2155|2149|95
1614001500000|2021-02-22 13:45:00|2156.3|2150.3|2155.8|2149.8|2157.8|2151.8|2154.3|2148.3|90
1614001800000|2021-02-22 13:50:00|2155.5|2149.5|2158|2152|2158.3|2152.3|2154|2148|94
1614002100000|2021-02-22 13:55:00|2157.5|2151.5|2158.3|2152.3|2159.8|2153.8|2156.3|2150.3|93
1614002400000|2021-02-22 14:00:00|2158.5|2152.5|2154.5|2148.5|2158.5|2152.5|2154.5|2148.5|71
1614002700000|2021-02-22 14:05:00|2154.8|2148.8|2154.3|2148.3|2157|2151|2153.3|2147.3|102
1614003000000|2021-02-22 14:10:00|2154|2148|2153|2147|2155|2149|2152.8|2146.8|69
1614003300000|2021-02-22 14:15:00|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2151.8|2145.8|60
1614003600000|2021-02-22 14:20:00|2153.5|2147.5|2154.8|2148.8|2155.5|2149.5|2152.5|2146.5|50
1614003900000|2021-02-22 14:25:00|2155|2149|2155|2149|2155.3|2149.3|2153.8|2147.8|22
1614004200000|2021-02-22 14:30:00|2155.5|2149.5|2156|2150|2158|2152|2155.5|2149.5|40
1614004500000|2021-02-22 14:35:00|2155.8|2149.8|2157.5|2151.5|2160|2154|2155.8|2149.8|66
1614004800000|2021-02-22 14:40:00|2157.3|2151.3|2155|2149|2157.8|2151.8|2154.5|2148.5|62
1614005100000|2021-02-22 14:45:00|2155.3|2149.3|2156.5|2150.5|2158|2152|2154.5|2148.5|55
1614005400000|2021-02-22 14:50:00|2156.8|2150.8|2160|2154|2160.3|2154.3|2155.8|2149.8|51
1614005700000|2021-02-22 14:55:00|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|26
1614006000000|2021-02-22 15:00:00|2160.3|2154.3|2160|2154|2161|2155|2158.3|2152.3|39
1614006300000|2021-02-22 15:05:00|2160.5|2154.5|2162.5|2156.5|2162.8|2156.8|2160.3|2154.3|30
1614006600000|2021-02-22 15:10:00|2162.3|2156.3|2163.3|2157.3|2164.3|2158.3|2161.8|2155.8|33
1614006900000|2021-02-22 15:15:00|2163.5|2157.5|2162|2156|2164.8|2158.8|2162|2156|66
1614007200000|2021-02-22 15:20:00|2161.8|2155.8|2164.5|2158.5|2165|2159|2161.8|2155.8|50
1614007500000|2021-02-22 15:25:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|19
1614007800000|2021-02-22 15:30:00|2164.3|2158.3|2162.3|2156.3|2164.8|2158.8|2160.3|2154.3|71
1614008100000|2021-02-22 15:35:00|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2159.5|2153.5|45
1614008400000|2021-02-22 15:40:00|2161.3|2155.3|2162.5|2156.5|2163.3|2157.3|2160.8|2154.8|30
1614008700000|2021-02-22 15:45:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.3|2155.3|28
1614009000000|2021-02-22 15:50:00|2161.3|2155.3|2158.5|2152.5|2161.5|2155.5|2158.5|2152.5|37
1614009300000|2021-02-22 15:55:00|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2157.3|2151.3|36
1614009600000|2021-02-22 16:00:00|2159|2153|2161.8|2155.8|2162.3|2156.3|2157.5|2151.5|48
1614009900000|2021-02-22 16:05:00|2163.3|2157.3|2164.5|2158.5|2165|2159|2163.3|2157.3|55
1614010200000|2021-02-22 16:10:00|2164.3|2158.3|2164.8|2158.8|2165|2159|2161.8|2155.8|41
1614010500000|2021-02-22 16:15:00|2165|2159|2166|2160|2166.8|2160.8|2164.8|2158.8|32
1614010800000|2021-02-22 16:20:00|2165.8|2159.8|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|14
1614011100000|2021-02-22 16:25:00|2165.5|2159.5|2165|2159|2165.5|2159.5|2164.8|2158.8|15
1614011400000|2021-02-22 16:30:00|2165.3|2159.3|2169.5|2163.5|2171.8|2165.8|2165.3|2159.3|149
1614011700000|2021-02-22 16:35:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2167.5|2161.5|40
1614012000000|2021-02-22 16:40:00|2171.3|2165.3|2175.5|2169.5|2175.5|2169.5|2171|2165|33
1614012300000|2021-02-22 16:45:00|2175.8|2169.8|2175.3|2169.3|2177|2171|2174.3|2168.3|34
1614012600000|2021-02-22 16:50:00|2176|2170|2176|2170|2176.3|2170.3|2175.3|2169.3|25
1614012900000|2021-02-22 16:55:00|2175.8|2169.8|2176.8|2170.8|2177.3|2171.3|2175.3|2169.3|19
1614013200000|2021-02-22 17:00:00|2176.5|2170.5|2175.5|2169.5|2176.5|2170.5|2175.5|2169.5|7
1614013500000|2021-02-22 17:05:00|2175.8|2169.8|2174.5|2168.5|2176|2170|2174|2168|14
1614013800000|2021-02-22 17:10:00|2174|2168|2172.3|2166.3|2174.5|2168.5|2172.3|2166.3|21
1614014100000|2021-02-22 17:15:00|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|8
1614014400000|2021-02-22 17:20:00|2171.5|2165.5|2171.8|2165.8|2172|2166|2171.5|2165.5|6
1614014700000|2021-02-22 17:25:00|2171.5|2165.5|2173|2167|2173.5|2167.5|2171.5|2165.5|8
1614015000000|2021-02-22 17:30:00|2173.8|2167.8|2174|2168|2174.5|2168.5|2173.8|2167.8|5
1614015300000|2021-02-22 17:35:00|2173.8|2167.8|2173|2167|2174|2168|2172.5|2166.5|10
1614015600000|2021-02-22 17:40:00|2173.3|2167.3|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|5
1614015900000|2021-02-22 17:45:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|3
1614016200000|2021-02-22 17:50:00|2172.8|2166.8|2175.5|2169.5|2175.5|2169.5|2172.8|2166.8|13
1614016500000|2021-02-22 17:55:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1614042000000|2021-02-23 01:00:00|2179.3|2173.3|2181.8|2175.8|2181.8|2175.8|2179.3|2173.3|19
1614042300000|2021-02-23 01:05:00|2181.5|2175.5|2178.3|2172.3|2181.5|2175.5|2177.5|2171.5|40
1614042600000|2021-02-23 01:10:00|2178.5|2172.5|2178.4|2172.4|2178.9|2172.9|2178.1|2172.1|8
1614042900000|2021-02-23 01:15:00|2178|2172|2174.6|2168.6|2178|2172|2174.6|2168.6|21
1614043200000|2021-02-23 01:20:00|2174.4|2168.4|2176.5|2170.5|2176.8|2170.8|2174|2168|18
1614043500000|2021-02-23 01:25:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2175|2169|5
1614043800000|2021-02-23 01:30:00|2175.3|2169.3|2174.3|2168.3|2176.3|2170.3|2174.3|2168.3|17
1614044100000|2021-02-23 01:35:00|2174.4|2168.4|2174.8|2168.8|2175|2169|2174.4|2168.4|8
1614044400000|2021-02-23 01:40:00|2175.3|2169.3|2177|2171|2177.1|2171.1|2175.1|2169.1|13
1614044700000|2021-02-23 01:45:00|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.4|2170.4|17
1614045000000|2021-02-23 01:50:00|2176.8|2170.8|2176.8|2170.8|2177.8|2171.8|2176|2170|22
1614045300000|2021-02-23 01:55:00|2177|2171|2178.8|2172.8|2179.5|2173.5|2176.8|2170.8|42
1614045600000|2021-02-23 02:00:00|2179.4|2173.4|2175.3|2169.3|2179.4|2173.4|2174.4|2168.4|86
1614045900000|2021-02-23 02:05:00|2175|2169|2176.8|2170.8|2176.9|2170.9|2175|2169|28
1614046200000|2021-02-23 02:10:00|2176.5|2170.5|2176.5|2170.5|2177|2171|2176|2170|28
1614046500000|2021-02-23 02:15:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2175.9|2169.9|4
1614046800000|2021-02-23 02:20:00|2175.8|2169.8|2177.8|2171.8|2178|2172|2175.8|2169.8|10
1614047100000|2021-02-23 02:25:00|2177.4|2171.4|2178|2172|2178|2172|2177.4|2171.4|4
1614047400000|2021-02-23 02:30:00|2177.9|2171.9|2178.8|2172.8|2180.5|2174.5|2177.8|2171.8|80
1614047700000|2021-02-23 02:35:00|2179|2173|2182|2176|2182.3|2176.3|2179|2173|49
1614048000000|2021-02-23 02:40:00|2181.8|2175.8|2181.1|2175.1|2182.3|2176.3|2180.5|2174.5|37
1614048300000|2021-02-23 02:45:00|2181.3|2175.3|2181.5|2175.5|2182.3|2176.3|2180|2174|31
1614048600000|2021-02-23 02:50:00|2181.8|2175.8|2179.8|2173.8|2182.3|2176.3|2178.4|2172.4|60
1614048900000|2021-02-23 02:55:00|2179.5|2173.5|2180|2174|2182.5|2176.5|2178.8|2172.8|84
1614049200000|2021-02-23 03:00:00|2180.3|2174.3|2181.3|2175.3|2182.3|2176.3|2178.3|2172.3|74
1614049500000|2021-02-23 03:05:00|2181|2175|2179|2173|2182|2176|2178.3|2172.3|57
1614049800000|2021-02-23 03:10:00|2178.5|2172.5|2177|2171|2179.3|2173.3|2176.3|2170.3|77
1614050100000|2021-02-23 03:15:00|2177.1|2171.1|2174.3|2168.3|2178.8|2172.8|2174.3|2168.3|45
1614050400000|2021-02-23 03:20:00|2174|2168|2174.8|2168.8|2175.6|2169.6|2171.4|2165.4|114
1614050700000|2021-02-23 03:25:00|2174.5|2168.5|2176|2170|2177.1|2171.1|2174.3|2168.3|55
1614051000000|2021-02-23 03:30:00|2176.3|2170.3|2175.9|2169.9|2176.5|2170.5|2175.4|2169.4|25
1614051300000|2021-02-23 03:35:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1614051600000|2021-02-23 03:40:00|2176.1|2170.1|2176.5|2170.5|2177.6|2171.6|2176.1|2170.1|11
1614051900000|2021-02-23 03:45:00|2176.1|2170.1|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|3
1614052200000|2021-02-23 03:50:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1614052500000|2021-02-23 03:55:00|2176.1|2170.1|2177.3|2171.3|2177.3|2171.3|2176.1|2170.1|8
1614052800000|2021-02-23 04:00:00|2177|2171|2176|2170|2177|2171|2176|2170|7
1614053100000|2021-02-23 04:05:00|2176.1|2170.1|2175.5|2169.5|2176.1|2170.1|2175.5|2169.5|6
1614053400000|2021-02-23 04:10:00|2175.6|2169.6|2174.9|2168.9|2175.8|2169.8|2174.9|2168.9|6
1614054000000|2021-02-23 04:20:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1614054300000|2021-02-23 04:25:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1614054600000|2021-02-23 04:30:00|2175.1|2169.1|2175|2169|2175.1|2169.1|2174.9|2168.9|3
1614054900000|2021-02-23 04:35:00|2175.1|2169.1|2177|2171|2177.1|2171.1|2175.1|2169.1|7
1614055500000|2021-02-23 04:45:00|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2176.3|2170.3|11
1614055800000|2021-02-23 04:50:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.4|2170.4|5
1614056100000|2021-02-23 04:55:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1614056400000|2021-02-23 05:00:00|2176.8|2170.8|2176.3|2170.3|2176.9|2170.9|2176|2170|7
1614056700000|2021-02-23 05:05:00|2176.5|2170.5|2178|2172|2179.8|2173.8|2176.3|2170.3|19
1614057000000|2021-02-23 05:10:00|2177.8|2171.8|2175.5|2169.5|2177.8|2171.8|2175.5|2169.5|7
1614057300000|2021-02-23 05:15:00|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|5
1614057600000|2021-02-23 05:20:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|5
1614057900000|2021-02-23 05:25:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1614058200000|2021-02-23 05:30:00|2175.8|2169.8|2176.5|2170.5|2177.1|2171.1|2174.6|2168.6|52
1614058500000|2021-02-23 05:35:00|2176.3|2170.3|2176.5|2170.5|2177|2171|2174.6|2168.6|28
1614058800000|2021-02-23 05:40:00|2176.3|2170.3|2173.6|2167.6|2176.3|2170.3|2173.6|2167.6|39
1614059100000|2021-02-23 05:45:00|2173.5|2167.5|2175|2169|2175.3|2169.3|2173.5|2167.5|31
1614059400000|2021-02-23 05:50:00|2174.6|2168.6|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|31
1614059700000|2021-02-23 05:55:00|2174.4|2168.4|2174.1|2168.1|2175.1|2169.1|2173.9|2167.9|17
1614060000000|2021-02-23 06:00:00|2174.3|2168.3|2174.8|2168.8|2176.4|2170.4|2174.1|2168.1|39
1614060300000|2021-02-23 06:05:00|2174.6|2168.6|2175|2169|2175.5|2169.5|2174.3|2168.3|26
1614060600000|2021-02-23 06:10:00|2175.3|2169.3|2173.9|2167.9|2175.3|2169.3|2173.9|2167.9|13
1614060900000|2021-02-23 06:15:00|2174.1|2168.1|2171.5|2165.5|2174.3|2168.3|2171.5|2165.5|49
1614061200000|2021-02-23 06:20:00|2171.8|2165.8|2171.8|2165.8|2172.6|2166.6|2171.4|2165.4|16
1614061500000|2021-02-23 06:25:00|2171.5|2165.5|2169.6|2163.6|2171.8|2165.8|2169.4|2163.4|49
1614061800000|2021-02-23 06:30:00|2169.8|2163.8|2170|2164|2171|2165|2168.5|2162.5|31
1614062100000|2021-02-23 06:35:00|2170.3|2164.3|2169.1|2163.1|2170.5|2164.5|2168.6|2162.6|52
1614062400000|2021-02-23 06:40:00|2169|2163|2168.5|2162.5|2169|2163|2168|2162|36
1614062700000|2021-02-23 06:45:00|2168.3|2162.3|2165.5|2159.5|2168.5|2162.5|2165.5|2159.5|78
1614063000000|2021-02-23 06:50:00|2165.3|2159.3|2170.3|2164.3|2170.9|2164.9|2165.1|2159.1|72
1614063300000|2021-02-23 06:55:00|2170.5|2164.5|2172.8|2166.8|2174.1|2168.1|2170.5|2164.5|46
1614063600000|2021-02-23 07:00:00|2172.5|2166.5|2170|2164|2172.5|2166.5|2169.5|2163.5|21
1614063900000|2021-02-23 07:05:00|2169.8|2163.8|2169|2163|2170|2164|2168.8|2162.8|14
1614064200000|2021-02-23 07:10:00|2169.3|2163.3|2170.5|2164.5|2171|2165|2169.1|2163.1|15
1614064500000|2021-02-23 07:15:00|2170.8|2164.8|2170.5|2164.5|2171|2165|2170.5|2164.5|6
1614064800000|2021-02-23 07:20:00|2170.8|2164.8|2167|2161|2170.9|2164.9|2166.5|2160.5|20
1614065100000|2021-02-23 07:25:00|2166.3|2160.3|2166.8|2160.8|2167.8|2161.8|2166.3|2160.3|16
1614065400000|2021-02-23 07:30:00|2167|2161|2167.9|2161.9|2168.1|2162.1|2167|2161|10
1614065700000|2021-02-23 07:35:00|2167.8|2161.8|2169.5|2163.5|2170|2164|2167.8|2161.8|7
1614066000000|2021-02-23 07:40:00|2169.3|2163.3|2170.8|2164.8|2170.8|2164.8|2169.3|2163.3|9
1614066300000|2021-02-23 07:45:00|2171.5|2165.5|2170.5|2164.5|2171.8|2165.8|2169.8|2163.8|15
1614066600000|2021-02-23 07:50:00|2170.3|2164.3|2169.5|2163.5|2170.5|2164.5|2169.3|2163.3|7
1614066900000|2021-02-23 07:55:00|2169.8|2163.8|2168.3|2162.3|2170.5|2164.5|2168.3|2162.3|20
1614067200000|2021-02-23 08:00:00|2168.5|2162.5|2173|2167|2173|2167|2166|2160|55
1614067500000|2021-02-23 08:05:00|2172.8|2166.8|2170|2164|2173|2167|2168.8|2162.8|32
1614067800000|2021-02-23 08:10:00|2170.3|2164.3|2168.3|2162.3|2170.8|2164.8|2167.3|2161.3|31
1614068100000|2021-02-23 08:15:00|2168|2162|2168.8|2162.8|2169.8|2163.8|2167.8|2161.8|23
1614068400000|2021-02-23 08:20:00|2169|2163|2172.3|2166.3|2173|2167|2169|2163|36
1614068700000|2021-02-23 08:25:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|32
1614069000000|2021-02-23 08:30:00|2171.8|2165.8|2174|2168|2175|2169|2171.3|2165.3|40
1614069300000|2021-02-23 08:35:00|2174.3|2168.3|2172.8|2166.8|2174.3|2168.3|2172.3|2166.3|15
1614069600000|2021-02-23 08:40:00|2172.5|2166.5|2169|2163|2172.5|2166.5|2169|2163|20
1614069900000|2021-02-23 08:45:00|2168.8|2162.8|2167.8|2161.8|2169.5|2163.5|2167.8|2161.8|20
1614070200000|2021-02-23 08:50:00|2166.8|2160.8|2166.8|2160.8|2167.5|2161.5|2165.8|2159.8|26
1614070500000|2021-02-23 08:55:00|2166.5|2160.5|2167.8|2161.8|2167.8|2161.8|2165.3|2159.3|21
1614070800000|2021-02-23 09:00:00|2167.5|2161.5|2161.8|2155.8|2168|2162|2161.5|2155.5|50
1614071100000|2021-02-23 09:05:00|2162|2156|2159.3|2153.3|2162.5|2156.5|2159.3|2153.3|54
1614071400000|2021-02-23 09:10:00|2159|2153|2150.3|2144.3|2159.5|2153.5|2149.5|2143.5|96
1614071700000|2021-02-23 09:15:00|2150.8|2144.8|2155.8|2149.8|2156.8|2150.8|2149.8|2143.8|85
1614072000000|2021-02-23 09:20:00|2155.5|2149.5|2155.3|2149.3|2155.8|2149.8|2153.8|2147.8|35
1614072300000|2021-02-23 09:25:00|2155|2149|2157.3|2151.3|2157.8|2151.8|2155|2149|46
1614072600000|2021-02-23 09:30:00|2157.5|2151.5|2155.8|2149.8|2158|2152|2155.5|2149.5|34
1614072900000|2021-02-23 09:35:00|2155.5|2149.5|2155.5|2149.5|2156.3|2150.3|2155|2149|31
1614073200000|2021-02-23 09:40:00|2155.3|2149.3|2151.8|2145.8|2155.3|2149.3|2151.3|2145.3|31
1614073500000|2021-02-23 09:45:00|2151.5|2145.5|2150|2144|2151.8|2145.8|2148.3|2142.3|65
1614073800000|2021-02-23 09:50:00|2150.8|2144.8|2149|2143|2151.8|2145.8|2149|2143|46
1614074100000|2021-02-23 09:55:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2145.5|2139.5|64
1614074400000|2021-02-23 10:00:00|2148.3|2142.3|2149.3|2143.3|2149.3|2143.3|2147.5|2141.5|34
1614074700000|2021-02-23 10:05:00|2149|2143|2148.5|2142.5|2149.3|2143.3|2146.5|2140.5|37
1614075000000|2021-02-23 10:10:00|2148.3|2142.3|2145.8|2139.8|2148.5|2142.5|2145.5|2139.5|45
1614075300000|2021-02-23 10:15:00|2145.5|2139.5|2145.5|2139.5|2146.5|2140.5|2145|2139|56
1614075600000|2021-02-23 10:20:00|2145.3|2139.3|2145.8|2139.8|2147|2141|2145|2139|40
1614075900000|2021-02-23 10:25:00|2146|2140|2150.5|2144.5|2150.5|2144.5|2145.8|2139.8|44
1614076200000|2021-02-23 10:30:00|2150.8|2144.8|2151.3|2145.3|2153|2147|2149.3|2143.3|64
1614076500000|2021-02-23 10:35:00|2151.5|2145.5|2148.3|2142.3|2152|2146|2147.5|2141.5|24
1614076800000|2021-02-23 10:40:00|2148|2142|2147|2141|2148|2142|2146.8|2140.8|13
1614077100000|2021-02-23 10:45:00|2146.8|2140.8|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|19
1614077400000|2021-02-23 10:50:00|2149.5|2143.5|2152.8|2146.8|2154.8|2148.8|2149.5|2143.5|31
1614077700000|2021-02-23 10:55:00|2152.5|2146.5|2152|2146|2152.8|2146.8|2151.8|2145.8|15
1614078000000|2021-02-23 11:00:00|2152.3|2146.3|2151.3|2145.3|2152.8|2146.8|2151.3|2145.3|25
1614078300000|2021-02-23 11:05:00|2152|2146|2149.3|2143.3|2152|2146|2149|2143|23
1614078600000|2021-02-23 11:10:00|2149.5|2143.5|2151.5|2145.5|2151.8|2145.8|2149.5|2143.5|17
1614078900000|2021-02-23 11:15:00|2151.8|2145.8|2153.5|2147.5|2153.8|2147.8|2151.3|2145.3|17
1614079200000|2021-02-23 11:20:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2152.3|2146.3|12
1614079500000|2021-02-23 11:25:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.3|2147.3|18
1614079800000|2021-02-23 11:30:00|2154.5|2148.5|2154.8|2148.8|2155|2149|2153.8|2147.8|17
1614080100000|2021-02-23 11:35:00|2154.5|2148.5|2155.3|2149.3|2155.8|2149.8|2153.8|2147.8|25
1614080400000|2021-02-23 11:40:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|11
1614080700000|2021-02-23 11:45:00|2155.5|2149.5|2154.8|2148.8|2155.8|2149.8|2154.5|2148.5|21
1614081000000|2021-02-23 11:50:00|2154.5|2148.5|2154|2148|2154.8|2148.8|2152.5|2146.5|29
1614081300000|2021-02-23 11:55:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.3|2147.3|16
1614081600000|2021-02-23 12:00:00|2153.8|2147.8|2154|2148|2154|2148|2153.3|2147.3|5
1614081900000|2021-02-23 12:05:00|2153.8|2147.8|2152.5|2146.5|2154|2148|2151.3|2145.3|23
1614082200000|2021-02-23 12:10:00|2152.3|2146.3|2152.3|2146.3|2152.8|2146.8|2151.8|2145.8|19
1614082500000|2021-02-23 12:15:00|2152|2146|2153.5|2147.5|2154|2148|2152|2146|12
1614082800000|2021-02-23 12:20:00|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|20
1614083100000|2021-02-23 12:25:00|2154.5|2148.5|2153.5|2147.5|2154.5|2148.5|2152.8|2146.8|23
1614083400000|2021-02-23 12:30:00|2153.8|2147.8|2154|2148|2154.3|2148.3|2153|2147|22
1614083700000|2021-02-23 12:35:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2152.8|2146.8|19
1614084000000|2021-02-23 12:40:00|2153|2147|2154.8|2148.8|2154.8|2148.8|2152.8|2146.8|12
1614084300000|2021-02-23 12:45:00|2155|2149|2154.5|2148.5|2155.8|2149.8|2154.3|2148.3|29
1614084600000|2021-02-23 12:50:00|2154.3|2148.3|2153.3|2147.3|2154.8|2148.8|2152.3|2146.3|38
1614084900000|2021-02-23 12:55:00|2153.8|2147.8|2150.8|2144.8|2153.8|2147.8|2150.3|2144.3|60
1614085200000|2021-02-23 13:00:00|2151|2145|2146.8|2140.8|2151.8|2145.8|2146.8|2140.8|104
1614085500000|2021-02-23 13:05:00|2146.5|2140.5|2144.3|2138.3|2148.3|2142.3|2144.3|2138.3|79
1614085800000|2021-02-23 13:10:00|2144.5|2138.5|2144.5|2138.5|2145.8|2139.8|2141.3|2135.3|138
1614086100000|2021-02-23 13:15:00|2144.8|2138.8|2147.8|2141.8|2148.5|2142.5|2144.5|2138.5|72
1614086400000|2021-02-23 13:20:00|2147.5|2141.5|2145.8|2139.8|2148.8|2142.8|2145.8|2139.8|67
1614086700000|2021-02-23 13:25:00|2145.5|2139.5|2147.3|2141.3|2147.8|2141.8|2145|2139|48
1614087000000|2021-02-23 13:30:00|2147|2141|2148|2142|2149.5|2143.5|2146.8|2140.8|78
1614087300000|2021-02-23 13:35:00|2147.8|2141.8|2144.8|2138.8|2148|2142|2144|2138|53
1614087600000|2021-02-23 13:40:00|2144.5|2138.5|2143|2137|2145.5|2139.5|2143|2137|66
1614087900000|2021-02-23 13:45:00|2142.8|2136.8|2140.5|2134.5|2143|2137|2139.8|2133.8|67
1614088200000|2021-02-23 13:50:00|2140.3|2134.3|2140.5|2134.5|2141.3|2135.3|2139.5|2133.5|47
1614088500000|2021-02-23 13:55:00|2140.3|2134.3|2143.8|2137.8|2143.8|2137.8|2140.3|2134.3|56
1614088800000|2021-02-23 14:00:00|2143.5|2137.5|2141|2135|2143.8|2137.8|2140.5|2134.5|57
1614089100000|2021-02-23 14:05:00|2141.3|2135.3|2141.3|2135.3|2142.5|2136.5|2139.8|2133.8|50
1614089400000|2021-02-23 14:10:00|2140.5|2134.5|2141.3|2135.3|2141.3|2135.3|2139.3|2133.3|52
1614089700000|2021-02-23 14:15:00|2141.5|2135.5|2140.5|2134.5|2141.8|2135.8|2139.3|2133.3|56
1614090000000|2021-02-23 14:20:00|2140.8|2134.8|2139|2133|2141.8|2135.8|2139|2133|77
1614090300000|2021-02-23 14:25:00|2138.8|2132.8|2138.5|2132.5|2140.5|2134.5|2137.3|2131.3|61
1614090600000|2021-02-23 14:30:00|2138.8|2132.8|2138|2132|2139|2133|2137.3|2131.3|44
1614090900000|2021-02-23 14:35:00|2137.8|2131.8|2138.5|2132.5|2141.3|2135.3|2136.5|2130.5|48
1614091200000|2021-02-23 14:40:00|2138.3|2132.3|2134.3|2128.3|2138.3|2132.3|2134|2128|93
1614091500000|2021-02-23 14:45:00|2134.5|2128.5|2135.3|2129.3|2136|2130|2134.3|2128.3|71
1614091800000|2021-02-23 14:50:00|2135|2129|2131.8|2125.8|2135.3|2129.3|2129.8|2123.8|129
1614092100000|2021-02-23 14:55:00|2132|2126|2130.8|2124.8|2134.8|2128.8|2130.8|2124.8|129
1614092400000|2021-02-23 15:00:00|2130.5|2124.5|2130.8|2124.8|2132.8|2126.8|2129.8|2123.8|85
1614092700000|2021-02-23 15:05:00|2131|2125|2136.3|2130.3|2136.8|2130.8|2131|2125|81
1614093000000|2021-02-23 15:10:00|2136.8|2130.8|2136.8|2130.8|2137.8|2131.8|2135.5|2129.5|86
1614093300000|2021-02-23 15:15:00|2137|2131|2134.3|2128.3|2137|2131|2132.5|2126.5|81
1614093600000|2021-02-23 15:20:00|2133.8|2127.8|2135.5|2129.5|2135.5|2129.5|2133.3|2127.3|71
1614093900000|2021-02-23 15:25:00|2135.3|2129.3|2135.3|2129.3|2137.8|2131.8|2134.5|2128.5|94
1614094200000|2021-02-23 15:30:00|2135.8|2129.8|2139.3|2133.3|2139.8|2133.8|2135.8|2129.8|56
1614094500000|2021-02-23 15:35:00|2139|2133|2141.8|2135.8|2142|2136|2139|2133|40
1614094800000|2021-02-23 15:40:00|2142|2136|2145|2139|2145|2139|2141.8|2135.8|61
1614095100000|2021-02-23 15:45:00|2145.3|2139.3|2148.3|2142.3|2148.5|2142.5|2144.3|2138.3|44
1614095400000|2021-02-23 15:50:00|2147.5|2141.5|2147.3|2141.3|2148.5|2142.5|2145.8|2139.8|69
1614095700000|2021-02-23 15:55:00|2147|2141|2142.5|2136.5|2147.5|2141.5|2142.3|2136.3|49
1614096000000|2021-02-23 16:00:00|2143|2137|2143.5|2137.5|2143.8|2137.8|2140.5|2134.5|32
1614096300000|2021-02-23 16:05:00|2143.3|2137.3|2141|2135|2143.5|2137.5|2140.5|2134.5|29
1614096600000|2021-02-23 16:10:00|2140.8|2134.8|2141.5|2135.5|2142.5|2136.5|2140.3|2134.3|34
1614096900000|2021-02-23 16:15:00|2141.8|2135.8|2139.3|2133.3|2142.5|2136.5|2138.3|2132.3|61
1614097200000|2021-02-23 16:20:00|2139|2133|2144.3|2138.3|2145|2139|2138.3|2132.3|73
1614097500000|2021-02-23 16:25:00|2144.5|2138.5|2146.3|2140.3|2147.5|2141.5|2144.5|2138.5|79
1614097800000|2021-02-23 16:30:00|2146.5|2140.5|2152|2146|2152.8|2146.8|2146.3|2140.3|130
1614098100000|2021-02-23 16:35:00|2151.8|2145.8|2150.8|2144.8|2152|2146|2150|2144|43
1614098400000|2021-02-23 16:40:00|2151|2145|2150.3|2144.3|2151.5|2145.5|2149.8|2143.8|54
1614098700000|2021-02-23 16:45:00|2150.5|2144.5|2149|2143|2151|2145|2149|2143|21
1614099000000|2021-02-23 16:50:00|2149.3|2143.3|2150.8|2144.8|2151.5|2145.5|2149.3|2143.3|16
1614099300000|2021-02-23 16:55:00|2150.5|2144.5|2157.3|2151.3|2158.8|2152.8|2150|2144|54
1614099600000|2021-02-23 17:00:00|2157|2151|2153.8|2147.8|2157.5|2151.5|2153.8|2147.8|40
1614099900000|2021-02-23 17:05:00|2153.5|2147.5|2154.5|2148.5|2155.8|2149.8|2153.5|2147.5|24
1614100200000|2021-02-23 17:10:00|2155.5|2149.5|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|30
1614100500000|2021-02-23 17:15:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2153.3|2147.3|7
1614100800000|2021-02-23 17:20:00|2154.8|2148.8|2154|2148|2155.3|2149.3|2153.8|2147.8|9
1614101100000|2021-02-23 17:25:00|2153.8|2147.8|2155|2149|2155|2149|2152.8|2146.8|13
1614101400000|2021-02-23 17:30:00|2154.8|2148.8|2155.5|2149.5|2155.5|2149.5|2152.8|2146.8|22
1614101700000|2021-02-23 17:35:00|2155.8|2149.8|2155.8|2149.8|2156.3|2150.3|2154.8|2148.8|9
1614102000000|2021-02-23 17:40:00|2155.5|2149.5|2153.8|2147.8|2155.5|2149.5|2153.8|2147.8|19
1614102300000|2021-02-23 17:45:00|2153.5|2147.5|2154.8|2148.8|2155.5|2149.5|2153.5|2147.5|8
1614102600000|2021-02-23 17:50:00|2154.5|2148.5|2155|2149|2155.3|2149.3|2154.5|2148.5|6
1614102900000|2021-02-23 17:55:00|2154.8|2148.8|2154|2148|2155|2149|2154|2148|5
1614128400000|2021-02-24 01:00:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2159.9|2153.9|19
1614128700000|2021-02-24 01:05:00|2161.4|2155.4|2163.6|2157.6|2165.6|2159.6|2161.4|2155.4|40
1614129000000|2021-02-24 01:10:00|2163.8|2157.8|2166.4|2160.4|2166.8|2160.8|2163.4|2157.4|46
1614129300000|2021-02-24 01:15:00|2166.1|2160.1|2166|2160|2167.4|2161.4|2165.3|2159.3|47
1614129600000|2021-02-24 01:20:00|2165.9|2159.9|2165.5|2159.5|2166.1|2160.1|2164.8|2158.8|47
1614129900000|2021-02-24 01:25:00|2166|2160|2165.5|2159.5|2166.4|2160.4|2165.3|2159.3|30
1614130200000|2021-02-24 01:30:00|2165.8|2159.8|2166|2160|2166|2160|2164|2158|33
1614130500000|2021-02-24 01:35:00|2165.8|2159.8|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|26
1614130800000|2021-02-24 01:40:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2163.6|2157.6|21
1614131100000|2021-02-24 01:45:00|2164.8|2158.8|2165.4|2159.4|2166.4|2160.4|2164.8|2158.8|24
1614131400000|2021-02-24 01:50:00|2165.5|2159.5|2165|2159|2167.1|2161.1|2165|2159|43
1614131700000|2021-02-24 01:55:00|2164.8|2158.8|2164.8|2158.8|2166.3|2160.3|2164.5|2158.5|41
1614132000000|2021-02-24 02:00:00|2164.5|2158.5|2162.5|2156.5|2164.6|2158.6|2161.1|2155.1|61
1614132300000|2021-02-24 02:05:00|2162.6|2156.6|2161.8|2155.8|2163.5|2157.5|2161.5|2155.5|42
1614132600000|2021-02-24 02:10:00|2162|2156|2161.4|2155.4|2163.4|2157.4|2161.4|2155.4|28
1614132900000|2021-02-24 02:15:00|2161.5|2155.5|2162|2156|2162.4|2156.4|2161.5|2155.5|6
1614133200000|2021-02-24 02:20:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.4|2155.4|7
1614133500000|2021-02-24 02:25:00|2161.6|2155.6|2162.3|2156.3|2162.3|2156.3|2161.4|2155.4|8
1614133800000|2021-02-24 02:30:00|2161.9|2155.9|2156|2150|2161.9|2155.9|2155.4|2149.4|165
1614134100000|2021-02-24 02:35:00|2156.1|2150.1|2159.5|2153.5|2159.8|2153.8|2156.1|2150.1|50
1614134400000|2021-02-24 02:40:00|2159.3|2153.3|2158.3|2152.3|2159.6|2153.6|2157.1|2151.1|46
1614134700000|2021-02-24 02:45:00|2158.5|2152.5|2157|2151|2158.5|2152.5|2156.8|2150.8|25
1614135000000|2021-02-24 02:50:00|2156.8|2150.8|2156.3|2150.3|2157|2151|2155.3|2149.3|69
1614135300000|2021-02-24 02:55:00|2155.9|2149.9|2156.6|2150.6|2157|2151|2154.5|2148.5|45
1614135600000|2021-02-24 03:00:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2156.8|2150.8|31
1614135900000|2021-02-24 03:05:00|2158|2152|2157.1|2151.1|2158.3|2152.3|2157|2151|13
1614136200000|2021-02-24 03:10:00|2157|2151|2155.4|2149.4|2157|2151|2155.4|2149.4|24
1614136500000|2021-02-24 03:15:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2152.8|2146.8|37
1614136800000|2021-02-24 03:20:00|2153.5|2147.5|2154.3|2148.3|2155.3|2149.3|2153.4|2147.4|47
1614137100000|2021-02-24 03:25:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|8
1614137400000|2021-02-24 03:30:00|2154.6|2148.6|2155.3|2149.3|2155.3|2149.3|2154.4|2148.4|16
1614137700000|2021-02-24 03:35:00|2155.5|2149.5|2152.5|2146.5|2156|2150|2152.5|2146.5|19
1614138000000|2021-02-24 03:40:00|2152.4|2146.4|2153.6|2147.6|2154.6|2148.6|2152.3|2146.3|24
1614138300000|2021-02-24 03:45:00|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|12
1614138600000|2021-02-24 03:50:00|2153.8|2147.8|2153.1|2147.1|2153.9|2147.9|2153.1|2147.1|7
1614138900000|2021-02-24 03:55:00|2153|2147|2153|2147|2153|2147|2152.8|2146.8|4
1614139200000|2021-02-24 04:00:00|2152.8|2146.8|2153|2147|2153|2147|2152.5|2146.5|5
1614139500000|2021-02-24 04:05:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|5
1614139800000|2021-02-24 04:10:00|2153.3|2147.3|2152.4|2146.4|2153.6|2147.6|2152.4|2146.4|9
1614140100000|2021-02-24 04:15:00|2151.4|2145.4|2152.6|2146.6|2152.8|2146.8|2151.4|2145.4|5
1614140400000|2021-02-24 04:20:00|2152.5|2146.5|2152.1|2146.1|2152.6|2146.6|2152|2146|8
1614140700000|2021-02-24 04:25:00|2152.3|2146.3|2152.3|2146.3|2152.6|2146.6|2151.9|2145.9|17
1614141000000|2021-02-24 04:30:00|2152.4|2146.4|2152.3|2146.3|2152.9|2146.9|2151.9|2145.9|8
1614141300000|2021-02-24 04:35:00|2152.4|2146.4|2151.8|2145.8|2153.1|2147.1|2151.8|2145.8|12
1614141600000|2021-02-24 04:40:00|2151.9|2145.9|2152.5|2146.5|2152.8|2146.8|2151.9|2145.9|7
1614141900000|2021-02-24 04:45:00|2152.8|2146.8|2153|2147|2153|2147|2152.6|2146.6|3
1614142200000|2021-02-24 04:50:00|2153.1|2147.1|2151.8|2145.8|2154|2148|2151.8|2145.8|12
1614142800000|2021-02-24 05:00:00|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.6|2145.6|5
1614143100000|2021-02-24 05:05:00|2151.6|2145.6|2151.6|2145.6|2151.8|2145.8|2151.6|2145.6|3
1614143400000|2021-02-24 05:10:00|2151.5|2145.5|2151.4|2145.4|2151.5|2145.5|2150.6|2144.6|15
1614143700000|2021-02-24 05:15:00|2151|2145|2151.5|2145.5|2151.8|2145.8|2151|2145|9
1614144000000|2021-02-24 05:20:00|2151.6|2145.6|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|13
1614144300000|2021-02-24 05:25:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.5|2145.5|8
1614144600000|2021-02-24 05:30:00|2151.8|2145.8|2151|2145|2151.8|2145.8|2148.6|2142.6|60
1614144900000|2021-02-24 05:35:00|2151.3|2145.3|2154.6|2148.6|2154.9|2148.9|2151|2145|55
1614145200000|2021-02-24 05:40:00|2154.8|2148.8|2153.4|2147.4|2156.3|2150.3|2153.4|2147.4|79
1614145500000|2021-02-24 05:45:00|2153|2147|2149.3|2143.3|2153|2147|2149.3|2143.3|48
1614145800000|2021-02-24 05:50:00|2149.5|2143.5|2149.3|2143.3|2151.3|2145.3|2149.3|2143.3|41
1614146100000|2021-02-24 05:55:00|2149.5|2143.5|2148.9|2142.9|2150.5|2144.5|2148.4|2142.4|52
1614146400000|2021-02-24 06:00:00|2149|2143|2147|2141|2149.3|2143.3|2146.5|2140.5|58
1614146700000|2021-02-24 06:05:00|2147.1|2141.1|2144.5|2138.5|2147.4|2141.4|2144.5|2138.5|60
1614147000000|2021-02-24 06:10:00|2144.8|2138.8|2145.3|2139.3|2145.5|2139.5|2144.5|2138.5|47
1614147300000|2021-02-24 06:15:00|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.1|2138.1|50
1614147600000|2021-02-24 06:20:00|2144.6|2138.6|2145|2139|2146|2140|2144.6|2138.6|50
1614147900000|2021-02-24 06:25:00|2145.3|2139.3|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|35
1614148200000|2021-02-24 06:30:00|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2145.3|2139.3|44
1614148500000|2021-02-24 06:35:00|2148.3|2142.3|2150.5|2144.5|2150.8|2144.8|2148.3|2142.3|40
1614148800000|2021-02-24 06:40:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2149.4|2143.4|39
1614149100000|2021-02-24 06:45:00|2150.8|2144.8|2152.5|2146.5|2153.5|2147.5|2150.5|2144.5|65
1614149400000|2021-02-24 06:50:00|2152.4|2146.4|2153.3|2147.3|2153.3|2147.3|2150.9|2144.9|70
1614149700000|2021-02-24 06:55:00|2153.5|2147.5|2150.9|2144.9|2153.5|2147.5|2150.9|2144.9|31
1614150000000|2021-02-24 07:00:00|2151|2145|2150.9|2144.9|2151.3|2145.3|2150.9|2144.9|20
1614150300000|2021-02-24 07:05:00|2150.8|2144.8|2151.5|2145.5|2151.8|2145.8|2150.5|2144.5|18
1614150600000|2021-02-24 07:10:00|2151.4|2145.4|2151.8|2145.8|2151.8|2145.8|2151|2145|5
1614150900000|2021-02-24 07:15:00|2151.5|2145.5|2150.5|2144.5|2151.8|2145.8|2150.5|2144.5|14
1614151200000|2021-02-24 07:20:00|2150.8|2144.8|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|8
1614151500000|2021-02-24 07:25:00|2150.4|2144.4|2151|2145|2151.5|2145.5|2150|2144|21
1614151800000|2021-02-24 07:30:00|2151.6|2145.6|2150.5|2144.5|2151.8|2145.8|2149.5|2143.5|21
1614152100000|2021-02-24 07:35:00|2150.6|2144.6|2151.4|2145.4|2152.6|2146.6|2150.6|2144.6|21
1614152400000|2021-02-24 07:40:00|2151.6|2145.6|2151|2145|2151.6|2145.6|2150.9|2144.9|7
1614152700000|2021-02-24 07:45:00|2151.3|2145.3|2150.9|2144.9|2151.9|2145.9|2150.9|2144.9|11
1614153000000|2021-02-24 07:50:00|2150.8|2144.8|2151|2145|2151|2145|2150.4|2144.4|21
1614153300000|2021-02-24 07:55:00|2150.8|2144.8|2148.8|2142.8|2151.3|2145.3|2148|2142|63
1614153600000|2021-02-24 08:00:00|2148.5|2142.5|2151|2145|2151.5|2145.5|2146|2140|68
1614153900000|2021-02-24 08:05:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|17
1614154200000|2021-02-24 08:10:00|2151.5|2145.5|2150|2144|2151.5|2145.5|2147.8|2141.8|27
1614154500000|2021-02-24 08:15:00|2149.8|2143.8|2149|2143|2150|2144|2148.8|2142.8|15
1614154800000|2021-02-24 08:20:00|2148.8|2142.8|2151.3|2145.3|2151.3|2145.3|2148.5|2142.5|33
1614155100000|2021-02-24 08:25:00|2150.8|2144.8|2150.5|2144.5|2151|2145|2150.5|2144.5|8
1614155400000|2021-02-24 08:30:00|2150.8|2144.8|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|8
1614155700000|2021-02-24 08:35:00|2151.5|2145.5|2152.8|2146.8|2153|2147|2151.3|2145.3|13
1614156000000|2021-02-24 08:40:00|2152|2146|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|10
1614156300000|2021-02-24 08:45:00|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.3|2146.3|14
1614156600000|2021-02-24 08:50:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|5
1614156900000|2021-02-24 08:55:00|2152|2146|2152.8|2146.8|2152.8|2146.8|2151.8|2145.8|14
1614157200000|2021-02-24 09:00:00|2152.5|2146.5|2150.5|2144.5|2152.5|2146.5|2150.5|2144.5|22
1614157500000|2021-02-24 09:05:00|2150.8|2144.8|2148.8|2142.8|2151.3|2145.3|2147.8|2141.8|32
1614157800000|2021-02-24 09:10:00|2148.5|2142.5|2146.5|2140.5|2148.8|2142.8|2145.5|2139.5|40
1614158100000|2021-02-24 09:15:00|2146.8|2140.8|2146.3|2140.3|2147.8|2141.8|2145.3|2139.3|20
1614158400000|2021-02-24 09:20:00|2146.5|2140.5|2148.3|2142.3|2148.8|2142.8|2146.5|2140.5|31
1614158700000|2021-02-24 09:25:00|2148|2142|2145.5|2139.5|2148|2142|2145.3|2139.3|23
1614159000000|2021-02-24 09:30:00|2145.8|2139.8|2145|2139|2146|2140|2144.8|2138.8|12
1614159300000|2021-02-24 09:35:00|2144.8|2138.8|2146.8|2140.8|2147.3|2141.3|2144.8|2138.8|21
1614159600000|2021-02-24 09:40:00|2146.5|2140.5|2148.5|2142.5|2148.8|2142.8|2146.5|2140.5|11
1614159900000|2021-02-24 09:45:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|5
1614160200000|2021-02-24 09:50:00|2148.5|2142.5|2150.5|2144.5|2151|2145|2148.5|2142.5|17
1614160500000|2021-02-24 09:55:00|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|12
1614160800000|2021-02-24 10:00:00|2149|2143|2150|2144|2150.5|2144.5|2149|2143|22
1614161100000|2021-02-24 10:05:00|2149.8|2143.8|2149.8|2143.8|2150|2144|2149.5|2143.5|9
1614161400000|2021-02-24 10:10:00|2149.5|2143.5|2149.3|2143.3|2150.3|2144.3|2149|2143|11
1614161700000|2021-02-24 10:15:00|2149.5|2143.5|2150.5|2144.5|2151.3|2145.3|2149.5|2143.5|13
1614162000000|2021-02-24 10:20:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2149|2143|12
1614162300000|2021-02-24 10:25:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150|2144|11
1614162600000|2021-02-24 10:30:00|2150.5|2144.5|2150.8|2144.8|2151|2145|2150|2144|9
1614162900000|2021-02-24 10:35:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.3|2143.3|10
1614163200000|2021-02-24 10:40:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|4
1614163500000|2021-02-24 10:45:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.8|2142.8|4
1614163800000|2021-02-24 10:50:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1614164100000|2021-02-24 10:55:00|2149|2143|2147.8|2141.8|2149|2143|2147.8|2141.8|8
1614164400000|2021-02-24 11:00:00|2148|2142|2144|2138|2148.3|2142.3|2144|2138|21
1614164700000|2021-02-24 11:05:00|2144.3|2138.3|2141.8|2135.8|2144.5|2138.5|2141.3|2135.3|17
1614165000000|2021-02-24 11:10:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|6
1614165300000|2021-02-24 11:15:00|2141.5|2135.5|2141|2135|2141.8|2135.8|2140.8|2134.8|8
1614165600000|2021-02-24 11:20:00|2141.3|2135.3|2141.8|2135.8|2142|2136|2141|2135|9
1614165900000|2021-02-24 11:25:00|2142|2136|2144.5|2138.5|2144.8|2138.8|2142|2136|17
1614166200000|2021-02-24 11:30:00|2144.3|2138.3|2145.8|2139.8|2146.3|2140.3|2144.3|2138.3|22
1614166500000|2021-02-24 11:35:00|2146|2140|2147.8|2141.8|2148|2142|2146|2140|28
1614166800000|2021-02-24 11:40:00|2147.5|2141.5|2148.5|2142.5|2149.3|2143.3|2147.3|2141.3|27
1614167100000|2021-02-24 11:45:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.3|2142.3|22
1614167400000|2021-02-24 11:50:00|2148.8|2142.8|2148.5|2142.5|2149.3|2143.3|2148|2142|18
1614167700000|2021-02-24 11:55:00|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.8|2142.8|14
1614168000000|2021-02-24 12:00:00|2150|2144|2151.5|2145.5|2151.8|2145.8|2150|2144|13
1614168300000|2021-02-24 12:05:00|2151.3|2145.3|2156|2150|2156.3|2150.3|2151.3|2145.3|33
1614168600000|2021-02-24 12:10:00|2155.8|2149.8|2155.8|2149.8|2156.8|2150.8|2155.3|2149.3|18
1614168900000|2021-02-24 12:15:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155|2149|8
1614169200000|2021-02-24 12:20:00|2155.3|2149.3|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|11
1614169500000|2021-02-24 12:25:00|2155.5|2149.5|2158.3|2152.3|2158.3|2152.3|2154.5|2148.5|22
1614169800000|2021-02-24 12:30:00|2158|2152|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|19
1614170400000|2021-02-24 12:40:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|3
1614170700000|2021-02-24 12:45:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2159|2153|16
1614171000000|2021-02-24 12:50:00|2159.8|2153.8|2157.8|2151.8|2159.8|2153.8|2157.8|2151.8|21
1614171300000|2021-02-24 12:55:00|2158|2152|2159.8|2153.8|2161.3|2155.3|2157.8|2151.8|72
1614171600000|2021-02-24 13:00:00|2160|2154|2161|2155|2162.8|2156.8|2160|2154|105
1614171900000|2021-02-24 13:05:00|2160.8|2154.8|2158.5|2152.5|2161.8|2155.8|2158.5|2152.5|87
1614172200000|2021-02-24 13:10:00|2158.3|2152.3|2156.5|2150.5|2159.3|2153.3|2156.3|2150.3|83
1614172500000|2021-02-24 13:15:00|2156.3|2150.3|2158|2152|2159.3|2153.3|2155.8|2149.8|57
1614172800000|2021-02-24 13:20:00|2157.8|2151.8|2158|2152|2160.8|2154.8|2157.5|2151.5|83
1614173100000|2021-02-24 13:25:00|2157.8|2151.8|2160|2154|2161.3|2155.3|2157.8|2151.8|43
1614173400000|2021-02-24 13:30:00|2160.3|2154.3|2159|2153|2162.5|2156.5|2157.8|2151.8|70
1614173700000|2021-02-24 13:35:00|2159.3|2153.3|2161.5|2155.5|2162.3|2156.3|2159.3|2153.3|30
1614174000000|2021-02-24 13:40:00|2161.3|2155.3|2161|2155|2161.5|2155.5|2159.8|2153.8|42
1614174300000|2021-02-24 13:45:00|2161.3|2155.3|2159|2153|2162|2156|2159|2153|83
1614174600000|2021-02-24 13:50:00|2157.8|2151.8|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|52
1614174900000|2021-02-24 13:55:00|2159|2153|2159.5|2153.5|2160|2154|2157|2151|57
1614175200000|2021-02-24 14:00:00|2159.3|2153.3|2161.8|2155.8|2162|2156|2158.3|2152.3|67
1614175500000|2021-02-24 14:05:00|2162|2156|2167|2161|2167|2161|2161.8|2155.8|44
1614175800000|2021-02-24 14:10:00|2167.5|2161.5|2168.8|2162.8|2175|2169|2166|2160|151
1614176100000|2021-02-24 14:15:00|2169|2163|2170.3|2164.3|2171.8|2165.8|2167.5|2161.5|92
1614176400000|2021-02-24 14:20:00|2170|2164|2170.8|2164.8|2172.5|2166.5|2169.8|2163.8|93
1614176700000|2021-02-24 14:25:00|2170.5|2164.5|2169|2163|2170.5|2164.5|2167.8|2161.8|71
1614177000000|2021-02-24 14:30:00|2168.8|2162.8|2169.5|2163.5|2171.5|2165.5|2167|2161|102
1614177300000|2021-02-24 14:35:00|2169.3|2163.3|2169.5|2163.5|2169.8|2163.8|2166.5|2160.5|70
1614177600000|2021-02-24 14:40:00|2169.8|2163.8|2168.8|2162.8|2170.8|2164.8|2167.8|2161.8|112
1614177900000|2021-02-24 14:45:00|2169|2163|2173.5|2167.5|2173.8|2167.8|2168.8|2162.8|52
1614178200000|2021-02-24 14:50:00|2173.8|2167.8|2175.5|2169.5|2185.8|2179.8|2173|2167|113
1614178500000|2021-02-24 14:55:00|2175.8|2169.8|2182|2176|2183|2177|2175.8|2169.8|93
1614178800000|2021-02-24 15:00:00|2181.8|2175.8|2183.9|2177.9|2185.8|2179.8|2181.3|2175.3|77
1614179100000|2021-02-24 15:05:00|2184.5|2178.5|2180.5|2174.5|2185.8|2179.8|2180.3|2174.3|55
1614179400000|2021-02-24 15:10:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2179|2173|71
1614179700000|2021-02-24 15:15:00|2181.3|2175.3|2181.5|2175.5|2183.3|2177.3|2179.5|2173.5|86
1614180000000|2021-02-24 15:20:00|2181.3|2175.3|2180.5|2174.5|2182|2176|2179|2173|51
1614180300000|2021-02-24 15:25:00|2180.3|2174.3|2175|2169|2181.3|2175.3|2174.8|2168.8|56
1614180600000|2021-02-24 15:30:00|2174.8|2168.8|2174|2168|2175.3|2169.3|2173.8|2167.8|77
1614180900000|2021-02-24 15:35:00|2173.8|2167.8|2172|2166|2174.3|2168.3|2171.3|2165.3|46
1614181200000|2021-02-24 15:40:00|2172.5|2166.5|2172.8|2166.8|2173|2167|2172|2166|38
1614181500000|2021-02-24 15:45:00|2172.5|2166.5|2173.8|2167.8|2173.8|2167.8|2171.3|2165.3|24
1614181800000|2021-02-24 15:50:00|2173.5|2167.5|2174|2168|2175.5|2169.5|2173.5|2167.5|40
1614182100000|2021-02-24 15:55:00|2173.8|2167.8|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|68
1614182400000|2021-02-24 16:00:00|2176|2170|2175.8|2169.8|2177.3|2171.3|2175.5|2169.5|35
1614182700000|2021-02-24 16:05:00|2175.5|2169.5|2174.3|2168.3|2176.5|2170.5|2174.3|2168.3|18
1614183000000|2021-02-24 16:10:00|2174|2168|2174.8|2168.8|2175.5|2169.5|2174|2168|32
1614183300000|2021-02-24 16:15:00|2175|2169|2177.5|2171.5|2178|2172|2175|2169|78
1614183600000|2021-02-24 16:20:00|2177.8|2171.8|2178|2172|2178.3|2172.3|2177|2171|12
1614183900000|2021-02-24 16:25:00|2177.8|2171.8|2182|2176|2182.3|2176.3|2177.8|2171.8|52
1614184200000|2021-02-24 16:30:00|2182.3|2176.3|2188.8|2182.8|2190.8|2184.8|2182.3|2176.3|101
1614184500000|2021-02-24 16:35:00|2188.5|2182.5|2187.8|2181.8|2189.8|2183.8|2185|2179|57
1614184800000|2021-02-24 16:40:00|2187.5|2181.5|2188.8|2182.8|2189.8|2183.8|2186.8|2180.8|32
1614185100000|2021-02-24 16:45:00|2189|2183|2188|2182|2189|2183|2187.3|2181.3|42
1614185400000|2021-02-24 16:50:00|2187.8|2181.8|2187.8|2181.8|2189.3|2183.3|2187.5|2181.5|25
1614185700000|2021-02-24 16:55:00|2188|2182|2190.8|2184.8|2190.8|2184.8|2187.3|2181.3|43
1614186000000|2021-02-24 17:00:00|2191|2185|2191.5|2185.5|2195.3|2189.3|2190.5|2184.5|55
1614186300000|2021-02-24 17:05:00|2191.8|2185.8|2190.8|2184.8|2192|2186|2189.5|2183.5|33
1614186600000|2021-02-24 17:10:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2189.5|2183.5|16
1614186900000|2021-02-24 17:15:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2188.3|2182.3|15
1614187200000|2021-02-24 17:20:00|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189.3|2183.3|5
1614187500000|2021-02-24 17:25:00|2189.5|2183.5|2191.8|2185.8|2191.8|2185.8|2189|2183|12
1614187800000|2021-02-24 17:30:00|2192|2186|2191.5|2185.5|2192.3|2186.3|2189.8|2183.8|21
1614188100000|2021-02-24 17:35:00|2191.8|2185.8|2189.3|2183.3|2191.8|2185.8|2189.3|2183.3|12
1614188400000|2021-02-24 17:40:00|2188.8|2182.8|2191.3|2185.3|2191.3|2185.3|2188.8|2182.8|15
1614188700000|2021-02-24 17:45:00|2191.5|2185.5|2195|2189|2195|2189|2191.5|2185.5|21
1614189000000|2021-02-24 17:50:00|2194.8|2188.8|2195.3|2189.3|2195.5|2189.5|2193.5|2187.5|14
1614189300000|2021-02-24 17:55:00|2195|2189|2197.5|2191.5|2198.3|2192.3|2195|2189|23
1614214800000|2021-02-25 01:00:00|2209.5|2203.5|2214.5|2208.5|2214.8|2208.8|2208.5|2202.5|97
1614215100000|2021-02-25 01:05:00|2214.3|2208.3|2207.1|2201.1|2214.3|2208.3|2203.8|2197.8|78
1614215400000|2021-02-25 01:10:00|2207.3|2201.3|2210.3|2204.3|2212.6|2206.6|2205.8|2199.8|64
1614215700000|2021-02-25 01:15:00|2210|2204|2211.3|2205.3|2211.6|2205.6|2209.3|2203.3|50
1614216000000|2021-02-25 01:20:00|2211.5|2205.5|2214.8|2208.8|2215|2209|2211|2205|85
1614216300000|2021-02-25 01:25:00|2214.9|2208.9|2218.9|2212.9|2218.9|2212.9|2214.8|2208.8|139
1614216600000|2021-02-25 01:30:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2214.5|2208.5|41
1614216900000|2021-02-25 01:35:00|2218.8|2212.8|2214.5|2208.5|2219.3|2213.3|2214.5|2208.5|32
1614217200000|2021-02-25 01:40:00|2214.8|2208.8|2213.6|2207.6|2216.3|2210.3|2211.1|2205.1|128
1614217500000|2021-02-25 01:45:00|2213.9|2207.9|2219.1|2213.1|2219.5|2213.5|2213.9|2207.9|52
1614217800000|2021-02-25 01:50:00|2219|2213|2218.3|2212.3|2220.5|2214.5|2218.3|2212.3|89
1614218100000|2021-02-25 01:55:00|2218.5|2212.5|2224.5|2218.5|2224.8|2218.8|2218.5|2212.5|96
1614218400000|2021-02-25 02:00:00|2224.8|2218.8|2229.5|2223.5|2229.6|2223.6|2223.8|2217.8|137
1614218700000|2021-02-25 02:05:00|2229|2223|2232.5|2226.5|2233.1|2227.1|2228|2222|147
1614219000000|2021-02-25 02:10:00|2232.4|2226.4|2235.3|2229.3|2235.6|2229.6|2231.5|2225.5|104
1614219300000|2021-02-25 02:15:00|2235.4|2229.4|2237.1|2231.1|2237.1|2231.1|2235.3|2229.3|19
1614219600000|2021-02-25 02:20:00|2236.9|2230.9|2239.4|2233.4|2239.6|2233.6|2236.4|2230.4|21
1614219900000|2021-02-25 02:25:00|2239.6|2233.6|2239|2233|2240.4|2234.4|2239|2233|24
1614220200000|2021-02-25 02:30:00|2239.3|2233.3|2235.1|2229.1|2239.3|2233.3|2229.4|2223.4|170
1614220500000|2021-02-25 02:35:00|2234.9|2228.9|2233.1|2227.1|2234.9|2228.9|2229|2223|181
1614220800000|2021-02-25 02:40:00|2233.3|2227.3|2229.4|2223.4|2234.4|2228.4|2226.4|2220.4|215
1614221100000|2021-02-25 02:45:00|2229.5|2223.5|2231.5|2225.5|2231.9|2225.9|2226.3|2220.3|83
1614221400000|2021-02-25 02:50:00|2231|2225|2232.3|2226.3|2234.1|2228.1|2229.3|2223.3|133
1614221700000|2021-02-25 02:55:00|2232.1|2226.1|2229.6|2223.6|2233.9|2227.9|2229.5|2223.5|123
1614222000000|2021-02-25 03:00:00|2229.4|2223.4|2229.5|2223.5|2231.5|2225.5|2228.6|2222.6|51
1614222300000|2021-02-25 03:05:00|2229.8|2223.8|2229.5|2223.5|2231.5|2225.5|2228.3|2222.3|72
1614222600000|2021-02-25 03:10:00|2229.6|2223.6|2230.8|2224.8|2230.8|2224.8|2228.9|2222.9|55
1614222900000|2021-02-25 03:15:00|2231.5|2225.5|2231.5|2225.5|2232.8|2226.8|2229.3|2223.3|58
1614223200000|2021-02-25 03:20:00|2231.8|2225.8|2233.8|2227.8|2233.8|2227.8|2231|2225|31
1614223500000|2021-02-25 03:25:00|2233.6|2227.6|2239.9|2233.9|2240.6|2234.6|2233.1|2227.1|121
1614223800000|2021-02-25 03:30:00|2240.3|2234.3|2241.6|2235.6|2241.8|2235.8|2240.3|2234.3|19
1614224100000|2021-02-25 03:35:00|2241.5|2235.5|2243|2237|2243|2237|2240.3|2234.3|28
1614224400000|2021-02-25 03:40:00|2242.9|2236.9|2243.3|2237.3|2244.6|2238.6|2242|2236|45
1614224700000|2021-02-25 03:45:00|2243.5|2237.5|2241.5|2235.5|2244.4|2238.4|2241.5|2235.5|13
1614225000000|2021-02-25 03:50:00|2241.6|2235.6|2241.9|2235.9|2242.6|2236.6|2241.6|2235.6|24
1614225300000|2021-02-25 03:55:00|2241.8|2235.8|2242|2236|2242.6|2236.6|2241.8|2235.8|9
1614225600000|2021-02-25 04:00:00|2241.9|2235.9|2240.1|2234.1|2241.9|2235.9|2240.1|2234.1|9
1614225900000|2021-02-25 04:05:00|2240.4|2234.4|2235.5|2229.5|2240.4|2234.4|2234.8|2228.8|24
1614226200000|2021-02-25 04:10:00|2235.8|2229.8|2236.5|2230.5|2238|2232|2235.8|2229.8|16
1614226500000|2021-02-25 04:15:00|2236.9|2230.9|2236.3|2230.3|2237.8|2231.8|2235.5|2229.5|21
1614226800000|2021-02-25 04:20:00|2236.5|2230.5|2235.9|2229.9|2236.9|2230.9|2235.9|2229.9|13
1614227100000|2021-02-25 04:25:00|2236|2230|2236|2230|2236.5|2230.5|2236|2230|4
1614227400000|2021-02-25 04:30:00|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|8
1614227700000|2021-02-25 04:35:00|2235.3|2229.3|2230|2224|2235.5|2229.5|2229.4|2223.4|23
1614228000000|2021-02-25 04:40:00|2230.3|2224.3|2229.9|2223.9|2233.8|2227.8|2229.9|2223.9|23
1614228300000|2021-02-25 04:45:00|2230.1|2224.1|2231.5|2225.5|2231.5|2225.5|2230|2224|7
1614228600000|2021-02-25 04:50:00|2231.6|2225.6|2231.9|2225.9|2232.3|2226.3|2231.4|2225.4|15
1614228900000|2021-02-25 04:55:00|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|4
1614229200000|2021-02-25 05:00:00|2231.8|2225.8|2234.8|2228.8|2234.8|2228.8|2231.8|2225.8|28
1614229500000|2021-02-25 05:05:00|2234.6|2228.6|2234.8|2228.8|2234.8|2228.8|2233.8|2227.8|16
1614229800000|2021-02-25 05:10:00|2234.6|2228.6|2237.8|2231.8|2237.8|2231.8|2234|2228|28
1614230100000|2021-02-25 05:15:00|2237.6|2231.6|2237.8|2231.8|2239|2233|2232.4|2226.4|42
1614230400000|2021-02-25 05:20:00|2238|2232|2236|2230|2238.4|2232.4|2236|2230|18
1614230700000|2021-02-25 05:25:00|2236.3|2230.3|2236.8|2230.8|2237|2231|2235.8|2229.8|22
1614231000000|2021-02-25 05:30:00|2236.9|2230.9|2238.5|2232.5|2238.6|2232.6|2233.1|2227.1|113
1614231300000|2021-02-25 05:35:00|2238.8|2232.8|2241.9|2235.9|2242.1|2236.1|2236.5|2230.5|96
1614231600000|2021-02-25 05:40:00|2242.1|2236.1|2242.4|2236.4|2243|2237|2240.9|2234.9|37
1614231900000|2021-02-25 05:45:00|2242.1|2236.1|2244|2238|2244|2238|2241.4|2235.4|38
1614232200000|2021-02-25 05:50:00|2243.8|2237.8|2241.8|2235.8|2245.5|2239.5|2241.8|2235.8|74
1614232500000|2021-02-25 05:55:00|2242|2236|2236.1|2230.1|2242.8|2236.8|2235.9|2229.9|124
1614232800000|2021-02-25 06:00:00|2236.3|2230.3|2233.9|2227.9|2237|2231|2233.9|2227.9|75
1614233100000|2021-02-25 06:05:00|2233.5|2227.5|2229.6|2223.6|2234.6|2228.6|2229|2223|148
1614233400000|2021-02-25 06:10:00|2229.8|2223.8|2234.5|2228.5|2235.8|2229.8|2228.9|2222.9|112
1614233700000|2021-02-25 06:15:00|2234.8|2228.8|2237.4|2231.4|2238.6|2232.6|2234.8|2228.8|49
1614234000000|2021-02-25 06:20:00|2237.3|2231.3|2239|2233|2240.5|2234.5|2235.8|2229.8|83
1614234300000|2021-02-25 06:25:00|2239.5|2233.5|2241.9|2235.9|2241.9|2235.9|2238.5|2232.5|76
1614234600000|2021-02-25 06:30:00|2242.1|2236.1|2243.6|2237.6|2243.6|2237.6|2240.5|2234.5|67
1614234900000|2021-02-25 06:35:00|2243.4|2237.4|2239|2233|2243.6|2237.6|2238.5|2232.5|85
1614235200000|2021-02-25 06:40:00|2239.3|2233.3|2238.9|2232.9|2239.3|2233.3|2236.6|2230.6|65
1614235500000|2021-02-25 06:45:00|2239.1|2233.1|2231.6|2225.6|2239.4|2233.4|2228.6|2222.6|101
1614235800000|2021-02-25 06:50:00|2231.8|2225.8|2230.6|2224.6|2233.8|2227.8|2230.3|2224.3|100
1614236100000|2021-02-25 06:55:00|2230.9|2224.9|2236.1|2230.1|2237.1|2231.1|2230.5|2224.5|97
1614236400000|2021-02-25 07:00:00|2236.4|2230.4|2236.4|2230.4|2240|2234|2235.4|2229.4|46
1614236700000|2021-02-25 07:05:00|2236.1|2230.1|2231.5|2225.5|2237.6|2231.6|2231.5|2225.5|41
1614237000000|2021-02-25 07:10:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2229.1|2223.1|39
1614237300000|2021-02-25 07:15:00|2231.6|2225.6|2229.3|2223.3|2231.6|2225.6|2228.5|2222.5|32
1614237600000|2021-02-25 07:20:00|2229.5|2223.5|2229.5|2223.5|2230.1|2224.1|2228.3|2222.3|21
1614237900000|2021-02-25 07:25:00|2229.3|2223.3|2228.5|2222.5|2229.6|2223.6|2228.5|2222.5|17
1614238200000|2021-02-25 07:30:00|2228.8|2222.8|2229.5|2223.5|2229.8|2223.8|2228.6|2222.6|19
1614238500000|2021-02-25 07:35:00|2229.4|2223.4|2226.8|2220.8|2229.4|2223.4|2226.4|2220.4|30
1614238800000|2021-02-25 07:40:00|2227.1|2221.1|2229|2223|2229|2223|2226.9|2220.9|27
1614239100000|2021-02-25 07:45:00|2229.1|2223.1|2228.8|2222.8|2230|2224|2228.3|2222.3|38
1614239400000|2021-02-25 07:50:00|2228.6|2222.6|2227.1|2221.1|2229|2223|2227.1|2221.1|32
1614239700000|2021-02-25 07:55:00|2227.3|2221.3|2228|2222|2229.5|2223.5|2227|2221|29
1614240000000|2021-02-25 08:00:00|2227.8|2221.8|2230.5|2224.5|2232.3|2226.3|2226.3|2220.3|91
1614240300000|2021-02-25 08:05:00|2230.8|2224.8|2224.3|2218.3|2230.8|2224.8|2222.8|2216.8|99
1614240600000|2021-02-25 08:10:00|2224|2218|2221.5|2215.5|2225.8|2219.8|2221|2215|104
1614240900000|2021-02-25 08:15:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2220.8|2214.8|71
1614241200000|2021-02-25 08:20:00|2221.8|2215.8|2225.3|2219.3|2226.3|2220.3|2221.5|2215.5|60
1614241500000|2021-02-25 08:25:00|2225.5|2219.5|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|52
1614241800000|2021-02-25 08:30:00|2225.5|2219.5|2222.8|2216.8|2226.3|2220.3|2222.8|2216.8|56
1614242100000|2021-02-25 08:35:00|2223|2217|2223.8|2217.8|2224.8|2218.8|2223|2217|28
1614242400000|2021-02-25 08:40:00|2223.5|2217.5|2226.5|2220.5|2227.8|2221.8|2223.3|2217.3|48
1614242700000|2021-02-25 08:45:00|2226.3|2220.3|2229.3|2223.3|2230.5|2224.5|2226.3|2220.3|52
1614243000000|2021-02-25 08:50:00|2229.5|2223.5|2229.3|2223.3|2231.5|2225.5|2227.8|2221.8|53
1614243300000|2021-02-25 08:55:00|2229.5|2223.5|2231.3|2225.3|2232|2226|2229.3|2223.3|43
1614243600000|2021-02-25 09:00:00|2231.5|2225.5|2229.3|2223.3|2231.8|2225.8|2228|2222|45
1614243900000|2021-02-25 09:05:00|2229.5|2223.5|2233.3|2227.3|2233.8|2227.8|2229.5|2223.5|63
1614244200000|2021-02-25 09:10:00|2233|2227|2235|2229|2235.5|2229.5|2232.8|2226.8|44
1614244500000|2021-02-25 09:15:00|2235.3|2229.3|2234|2228|2235.8|2229.8|2234|2228|20
1614244800000|2021-02-25 09:20:00|2234.3|2228.3|2232.8|2226.8|2234.5|2228.5|2230.8|2224.8|44
1614245100000|2021-02-25 09:25:00|2232.5|2226.5|2234.5|2228.5|2234.8|2228.8|2232.3|2226.3|37
1614245400000|2021-02-25 09:30:00|2234.3|2228.3|2237.3|2231.3|2237.8|2231.8|2234.3|2228.3|45
1614245700000|2021-02-25 09:35:00|2237|2231|2236.5|2230.5|2237.5|2231.5|2232.5|2226.5|64
1614246000000|2021-02-25 09:40:00|2236.3|2230.3|2236.8|2230.8|2237.3|2231.3|2236|2230|33
1614246300000|2021-02-25 09:45:00|2236.3|2230.3|2237.3|2231.3|2238.3|2232.3|2236|2230|31
1614246600000|2021-02-25 09:50:00|2237|2231|2234.3|2228.3|2237.3|2231.3|2233.3|2227.3|34
1614246900000|2021-02-25 09:55:00|2234.5|2228.5|2237.3|2231.3|2237.3|2231.3|2234.3|2228.3|29
1614247200000|2021-02-25 10:00:00|2237.5|2231.5|2233.5|2227.5|2237.8|2231.8|2233.3|2227.3|55
1614247500000|2021-02-25 10:05:00|2233.3|2227.3|2233.3|2227.3|2233.8|2227.8|2230.8|2224.8|61
1614247800000|2021-02-25 10:10:00|2233|2227|2231|2225|2233.5|2227.5|2230.5|2224.5|66
1614248100000|2021-02-25 10:15:00|2230.8|2224.8|2232|2226|2232|2226|2229.8|2223.8|48
1614248400000|2021-02-25 10:20:00|2231.8|2225.8|2230.5|2224.5|2231.8|2225.8|2230.3|2224.3|28
1614248700000|2021-02-25 10:25:00|2230.3|2224.3|2233.5|2227.5|2233.8|2227.8|2230.3|2224.3|59
1614249000000|2021-02-25 10:30:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232|2226|28
1614249300000|2021-02-25 10:35:00|2234|2228|2235.8|2229.8|2237.3|2231.3|2233.5|2227.5|50
1614249600000|2021-02-25 10:40:00|2235.5|2229.5|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|33
1614249900000|2021-02-25 10:45:00|2233.5|2227.5|2234.3|2228.3|2235.5|2229.5|2233|2227|36
1614250200000|2021-02-25 10:50:00|2234.5|2228.5|2236.3|2230.3|2236.8|2230.8|2234|2228|44
1614250500000|2021-02-25 10:55:00|2235.8|2229.8|2233.3|2227.3|2235.8|2229.8|2233.3|2227.3|48
1614250800000|2021-02-25 11:00:00|2233.5|2227.5|2235|2229|2237.3|2231.3|2233.5|2227.5|61
1614251100000|2021-02-25 11:05:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|49
1614251400000|2021-02-25 11:10:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2232|2226|48
1614251700000|2021-02-25 11:15:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2230|2224|50
1614252000000|2021-02-25 11:20:00|2230.8|2224.8|2227.3|2221.3|2231.3|2225.3|2227.3|2221.3|35
1614252300000|2021-02-25 11:25:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|59
1614252600000|2021-02-25 11:30:00|2226.8|2220.8|2227|2221|2228.3|2222.3|2226.3|2220.3|49
1614252900000|2021-02-25 11:35:00|2227.5|2221.5|2225.8|2219.8|2227.8|2221.8|2225.5|2219.5|40
1614253200000|2021-02-25 11:40:00|2225.5|2219.5|2224|2218|2225.8|2219.8|2224|2218|18
1614253500000|2021-02-25 11:45:00|2223.8|2217.8|2223.8|2217.8|2224.8|2218.8|2223.8|2217.8|26
1614253800000|2021-02-25 11:50:00|2224|2218|2224.5|2218.5|2225.8|2219.8|2223.5|2217.5|31
1614254100000|2021-02-25 11:55:00|2224.3|2218.3|2224.5|2218.5|2226.5|2220.5|2224.3|2218.3|26
1614254400000|2021-02-25 12:00:00|2224.8|2218.8|2228.5|2222.5|2229.8|2223.8|2224.8|2218.8|42
1614254700000|2021-02-25 12:05:00|2228.3|2222.3|2228.3|2222.3|2229|2223|2227.3|2221.3|23
1614255000000|2021-02-25 12:10:00|2228|2222|2228.5|2222.5|2228.5|2222.5|2227|2221|18
1614255300000|2021-02-25 12:15:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|13
1614255600000|2021-02-25 12:20:00|2228|2222|2226.8|2220.8|2228.8|2222.8|2225.8|2219.8|38
1614255900000|2021-02-25 12:25:00|2227|2221|2226.8|2220.8|2227|2221|2225.8|2219.8|34
1614256200000|2021-02-25 12:30:00|2227|2221|2227.3|2221.3|2228.5|2222.5|2225.8|2219.8|39
1614256500000|2021-02-25 12:35:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|39
1614256800000|2021-02-25 12:40:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|21
1614257100000|2021-02-25 12:45:00|2227.5|2221.5|2229.8|2223.8|2230.8|2224.8|2227|2221|34
1614257400000|2021-02-25 12:50:00|2229.5|2223.5|2228|2222|2230.3|2224.3|2227|2221|60
1614257700000|2021-02-25 12:55:00|2227.8|2221.8|2228|2222|2231.8|2225.8|2226.8|2220.8|118
1614258000000|2021-02-25 13:00:00|2227.8|2221.8|2228.8|2222.8|2229.3|2223.3|2226.3|2220.3|184
1614258300000|2021-02-25 13:05:00|2228.5|2222.5|2229|2223|2232.8|2226.8|2228.3|2222.3|105
1614258600000|2021-02-25 13:10:00|2228.8|2222.8|2225|2219|2228.8|2222.8|2224.8|2218.8|102
1614258900000|2021-02-25 13:15:00|2225.3|2219.3|2225.3|2219.3|2226.3|2220.3|2224.3|2218.3|78
1614259200000|2021-02-25 13:20:00|2225|2219|2226.5|2220.5|2226.5|2220.5|2224.8|2218.8|52
1614259500000|2021-02-25 13:25:00|2226.8|2220.8|2230.8|2224.8|2231.8|2225.8|2226|2220|85
1614259800000|2021-02-25 13:30:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2228.3|2222.3|78
1614260100000|2021-02-25 13:35:00|2231.5|2225.5|2238.5|2232.5|2239|2233|2231|2225|160
1614260400000|2021-02-25 13:40:00|2238.8|2232.8|2235.3|2229.3|2240.3|2234.3|2234.8|2228.8|97
1614260700000|2021-02-25 13:45:00|2235.5|2229.5|2238|2232|2238.3|2232.3|2235.5|2229.5|66
1614261000000|2021-02-25 13:50:00|2238.3|2232.3|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|91
1614261300000|2021-02-25 13:55:00|2237|2231|2229|2223|2238.3|2232.3|2229|2223|102
1614261600000|2021-02-25 14:00:00|2228.8|2222.8|2233.3|2227.3|2233.5|2227.5|2226.8|2220.8|173
1614261900000|2021-02-25 14:05:00|2233|2227|2227.5|2221.5|2233.3|2227.3|2227.5|2221.5|101
1614262200000|2021-02-25 14:10:00|2227.8|2221.8|2228.8|2222.8|2229.8|2223.8|2226|2220|98
1614262500000|2021-02-25 14:15:00|2228.5|2222.5|2235|2229|2235.3|2229.3|2228|2222|107
1614262800000|2021-02-25 14:20:00|2235.3|2229.3|2239.5|2233.5|2240|2234|2234.3|2228.3|77
1614263100000|2021-02-25 14:25:00|2239.3|2233.3|2235.8|2229.8|2240.3|2234.3|2235.5|2229.5|63
1614263400000|2021-02-25 14:30:00|2236|2230|2239.8|2233.8|2240|2234|2236|2230|68
1614263700000|2021-02-25 14:35:00|2240|2234|2238|2232|2240|2234|2236.3|2230.3|72
1614264000000|2021-02-25 14:40:00|2238.3|2232.3|2239.8|2233.8|2240.3|2234.3|2238|2232|61
1614264300000|2021-02-25 14:45:00|2240|2234|2234.5|2228.5|2240.3|2234.3|2233.8|2227.8|66
1614264600000|2021-02-25 14:50:00|2234.8|2228.8|2231.3|2225.3|2235.8|2229.8|2231.3|2225.3|80
1614264900000|2021-02-25 14:55:00|2231.5|2225.5|2233.5|2227.5|2234.3|2228.3|2230.5|2224.5|99
1614265200000|2021-02-25 15:00:00|2233.8|2227.8|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|104
1614265500000|2021-02-25 15:05:00|2233.5|2227.5|2224.3|2218.3|2234|2228|2223.8|2217.8|166
1614265800000|2021-02-25 15:10:00|2224.5|2218.5|2226.3|2220.3|2231.5|2225.5|2224.5|2218.5|253
1614266100000|2021-02-25 15:15:00|2225.8|2219.8|2234.5|2228.5|2235.5|2229.5|2225|2219|174
1614266400000|2021-02-25 15:20:00|2234.8|2228.8|2227.5|2221.5|2235.8|2229.8|2227|2221|144
1614266700000|2021-02-25 15:25:00|2227.8|2221.8|2229|2223|2229.8|2223.8|2226.3|2220.3|135
1614267000000|2021-02-25 15:30:00|2228.8|2222.8|2235.5|2229.5|2235.5|2229.5|2227.8|2221.8|122
1614267300000|2021-02-25 15:35:00|2235.3|2229.3|2233.5|2227.5|2235.8|2229.8|2231.8|2225.8|118
1614267600000|2021-02-25 15:40:00|2233.8|2227.8|2234.8|2228.8|2235|2229|2229.5|2223.5|129
1614267900000|2021-02-25 15:45:00|2234.5|2228.5|2234.5|2228.5|2235.8|2229.8|2232.8|2226.8|90
1614268200000|2021-02-25 15:50:00|2234.8|2228.8|2237.5|2231.5|2237.8|2231.8|2233.5|2227.5|75
1614268500000|2021-02-25 15:55:00|2237.3|2231.3|2236.8|2230.8|2238.8|2232.8|2235.8|2229.8|78
1614268800000|2021-02-25 16:00:00|2236.5|2230.5|2237.3|2231.3|2238.3|2232.3|2236.3|2230.3|41
1614269100000|2021-02-25 16:05:00|2237|2231|2233.5|2227.5|2237|2231|2232|2226|98
1614269400000|2021-02-25 16:10:00|2233.8|2227.8|2230.3|2224.3|2234.3|2228.3|2230|2224|108
1614269700000|2021-02-25 16:15:00|2230.5|2224.5|2226.8|2220.8|2231.3|2225.3|2226.3|2220.3|96
1614270000000|2021-02-25 16:20:00|2227|2221|2228.8|2222.8|2229.8|2223.8|2225.3|2219.3|93
1614270300000|2021-02-25 16:25:00|2229|2223|2233.3|2227.3|2233.8|2227.8|2229|2223|98
1614270600000|2021-02-25 16:30:00|2233.5|2227.5|2236.8|2230.8|2240|2234|2233.5|2227.5|162
1614270900000|2021-02-25 16:35:00|2236.5|2230.5|2234.3|2228.3|2236.5|2230.5|2233.8|2227.8|90
1614271200000|2021-02-25 16:40:00|2234.5|2228.5|2237|2231|2237.5|2231.5|2234.5|2228.5|39
1614271500000|2021-02-25 16:45:00|2236.8|2230.8|2237.5|2231.5|2239|2233|2236.5|2230.5|40
1614271800000|2021-02-25 16:50:00|2237.3|2231.3|2239|2233|2239.5|2233.5|2235|2229|70
1614272100000|2021-02-25 16:55:00|2238.8|2232.8|2239.5|2233.5|2240.3|2234.3|2238.8|2232.8|32
1614272400000|2021-02-25 17:00:00|2239.3|2233.3|2240|2234|2240.8|2234.8|2239.3|2233.3|14
1614272700000|2021-02-25 17:05:00|2240.3|2234.3|2240.8|2234.8|2241.5|2235.5|2240.3|2234.3|17
1614273000000|2021-02-25 17:10:00|2240.5|2234.5|2239|2233|2240.5|2234.5|2239|2233|10
1614273300000|2021-02-25 17:15:00|2239.3|2233.3|2240.8|2234.8|2241|2235|2239.3|2233.3|10
1614273600000|2021-02-25 17:20:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241|2235|6
1614273900000|2021-02-25 17:25:00|2240.8|2234.8|2239.3|2233.3|2240.8|2234.8|2237.5|2231.5|27
1614274200000|2021-02-25 17:30:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|20
1614274500000|2021-02-25 17:35:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2236.5|2230.5|45
1614274800000|2021-02-25 17:40:00|2239.3|2233.3|2240.3|2234.3|2240.8|2234.8|2238.5|2232.5|25
1614275100000|2021-02-25 17:45:00|2240.5|2234.5|2238.3|2232.3|2240.5|2234.5|2237|2231|19
1614275400000|2021-02-25 17:50:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2237.5|2231.5|7
1614275700000|2021-02-25 17:55:00|2238|2232|2237.5|2231.5|2238.3|2232.3|2236|2230|31
1614301200000|2021-02-26 01:00:00|2212.4|2206.4|2200|2194|2212.4|2206.4|2190.5|2184.5|158
1614301500000|2021-02-26 01:05:00|2199.8|2193.8|2182.3|2176.3|2200.4|2194.4|2180|2174|325
1614301800000|2021-02-26 01:10:00|2181.8|2175.8|2191.9|2185.9|2192.3|2186.3|2176.5|2170.5|246
1614302100000|2021-02-26 01:15:00|2191.8|2185.8|2187.8|2181.8|2191.8|2185.8|2181.3|2175.3|230
1614302400000|2021-02-26 01:20:00|2187.5|2181.5|2190.6|2184.6|2191|2185|2186.8|2180.8|116
1614302700000|2021-02-26 01:25:00|2190.5|2184.5|2191.8|2185.8|2192.4|2186.4|2188.5|2182.5|116
1614303000000|2021-02-26 01:30:00|2191.5|2185.5|2194.8|2188.8|2194.8|2188.8|2191.1|2185.1|80
1614303300000|2021-02-26 01:35:00|2194.6|2188.6|2198.3|2192.3|2199.3|2193.3|2193.6|2187.6|137
1614303600000|2021-02-26 01:40:00|2198.1|2192.1|2201.8|2195.8|2203.8|2197.8|2197.3|2191.3|99
1614303900000|2021-02-26 01:45:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2195.8|2189.8|99
1614304200000|2021-02-26 01:50:00|2199|2193|2202.3|2196.3|2202.5|2196.5|2198|2192|97
1614304500000|2021-02-26 01:55:00|2202|2196|2210.8|2204.8|2210.8|2204.8|2201.3|2195.3|163
1614304800000|2021-02-26 02:00:00|2210.5|2204.5|2216.8|2210.8|2217.5|2211.5|2208.8|2202.8|208
1614305100000|2021-02-26 02:05:00|2217|2211|2212.5|2206.5|2218.8|2212.8|2211.9|2205.9|181
1614305400000|2021-02-26 02:10:00|2212.4|2206.4|2209.8|2203.8|2214|2208|2209.4|2203.4|82
1614305700000|2021-02-26 02:15:00|2209.6|2203.6|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|29
1614306000000|2021-02-26 02:20:00|2208.5|2202.5|2208|2202|2208.8|2202.8|2207.5|2201.5|42
1614306300000|2021-02-26 02:25:00|2207.8|2201.8|2207.8|2201.8|2209.1|2203.1|2205.8|2199.8|29
1614306600000|2021-02-26 02:30:00|2207.3|2201.3|2209.3|2203.3|2209.9|2203.9|2204.3|2198.3|102
1614306900000|2021-02-26 02:35:00|2209.8|2203.8|2205.4|2199.4|2209.8|2203.8|2205.4|2199.4|73
1614307200000|2021-02-26 02:40:00|2205.6|2199.6|2208.4|2202.4|2208.5|2202.5|2205.5|2199.5|43
1614307500000|2021-02-26 02:45:00|2208.5|2202.5|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|44
1614307800000|2021-02-26 02:50:00|2208.4|2202.4|2207.3|2201.3|2209.1|2203.1|2207.1|2201.1|25
1614308100000|2021-02-26 02:55:00|2207.4|2201.4|2205.8|2199.8|2208.1|2202.1|2205.5|2199.5|32
1614308400000|2021-02-26 03:00:00|2205.5|2199.5|2204.5|2198.5|2205.9|2199.9|2204.1|2198.1|36
1614308700000|2021-02-26 03:05:00|2204.8|2198.8|2205.8|2199.8|2206.5|2200.5|2204.8|2198.8|21
1614309000000|2021-02-26 03:10:00|2205.5|2199.5|2205|2199|2209.1|2203.1|2204.8|2198.8|67
1614309300000|2021-02-26 03:15:00|2205.3|2199.3|2204.3|2198.3|2206|2200|2203.6|2197.6|39
1614309600000|2021-02-26 03:20:00|2204.6|2198.6|2206.4|2200.4|2206.5|2200.5|2204.4|2198.4|32
1614309900000|2021-02-26 03:25:00|2206.1|2200.1|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|70
1614310200000|2021-02-26 03:30:00|2207.3|2201.3|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|19
1614310500000|2021-02-26 03:35:00|2206|2200|2206|2200|2206.3|2200.3|2205.9|2199.9|5
1614310800000|2021-02-26 03:40:00|2206.4|2200.4|2202.3|2196.3|2207.3|2201.3|2201.4|2195.4|22
1614311100000|2021-02-26 03:45:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1614311400000|2021-02-26 03:50:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1614311700000|2021-02-26 03:55:00|2201.5|2195.5|2199.6|2193.6|2201.5|2195.5|2199.6|2193.6|8
1614312000000|2021-02-26 04:00:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1614312300000|2021-02-26 04:05:00|2200|2194|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|6
1614312600000|2021-02-26 04:10:00|2200|2194|2201|2195|2201|2195|2200|2194|4
1614312900000|2021-02-26 04:15:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.5|2194.5|7
1614313200000|2021-02-26 04:20:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1614313500000|2021-02-26 04:25:00|2200.3|2194.3|2198.6|2192.6|2200.3|2194.3|2198.6|2192.6|3
1614313800000|2021-02-26 04:30:00|2198.8|2192.8|2202.5|2196.5|2202.5|2196.5|2198.5|2192.5|26
1614314100000|2021-02-26 04:35:00|2202.8|2196.8|2204.8|2198.8|2204.8|2198.8|2202.8|2196.8|8
1614314400000|2021-02-26 04:40:00|2204.5|2198.5|2202.9|2196.9|2204.5|2198.5|2202.8|2196.8|15
1614314700000|2021-02-26 04:45:00|2202.6|2196.6|2201.3|2195.3|2202.6|2196.6|2200|2194|19
1614315000000|2021-02-26 04:50:00|2201|2195|2200.4|2194.4|2202.1|2196.1|2200.3|2194.3|27
1614315300000|2021-02-26 04:55:00|2200.5|2194.5|2200.8|2194.8|2201|2195|2200.3|2194.3|8
1614315600000|2021-02-26 05:00:00|2201|2195|2198.5|2192.5|2201|2195|2198.3|2192.3|27
1614315900000|2021-02-26 05:05:00|2198.6|2192.6|2198.5|2192.5|2199.5|2193.5|2198.5|2192.5|11
1614316200000|2021-02-26 05:10:00|2198.8|2192.8|2196.5|2190.5|2198.8|2192.8|2195.5|2189.5|19
1614316500000|2021-02-26 05:15:00|2195.8|2189.8|2190.5|2184.5|2196.5|2190.5|2190.4|2184.4|27
1614316800000|2021-02-26 05:20:00|2190.8|2184.8|2194.5|2188.5|2195.8|2189.8|2188.6|2182.6|46
1614317100000|2021-02-26 05:25:00|2194|2188|2195.5|2189.5|2197.1|2191.1|2193.8|2187.8|32
1614317400000|2021-02-26 05:30:00|2195.4|2189.4|2192.9|2186.9|2195.8|2189.8|2191.9|2185.9|143
1614317700000|2021-02-26 05:35:00|2193|2187|2200.3|2194.3|2201.4|2195.4|2193|2187|132
1614318000000|2021-02-26 05:40:00|2200.1|2194.1|2210.8|2204.8|2211.4|2205.4|2200.1|2194.1|123
1614318300000|2021-02-26 05:45:00|2211|2205|2208.5|2202.5|2213.5|2207.5|2208.5|2202.5|95
1614318600000|2021-02-26 05:50:00|2208.6|2202.6|2210.5|2204.5|2212.4|2206.4|2208.6|2202.6|71
1614318900000|2021-02-26 05:55:00|2210.8|2204.8|2222.1|2216.1|2222.5|2216.5|2210.8|2204.8|206
1614319200000|2021-02-26 06:00:00|2221.9|2215.9|2225.3|2219.3|2225.5|2219.5|2215.4|2209.4|160
1614319500000|2021-02-26 06:05:00|2224.5|2218.5|2221.5|2215.5|2225|2219|2220.8|2214.8|115
1614319800000|2021-02-26 06:10:00|2220.9|2214.9|2222.8|2216.8|2223|2217|2219|2213|85
1614320100000|2021-02-26 06:15:00|2222.9|2216.9|2222.8|2216.8|2223.8|2217.8|2221.4|2215.4|41
1614320400000|2021-02-26 06:20:00|2222.4|2216.4|2223.4|2217.4|2224.5|2218.5|2222.3|2216.3|65
1614320700000|2021-02-26 06:25:00|2223.5|2217.5|2220.4|2214.4|2225.5|2219.5|2220.3|2214.3|141
1614321000000|2021-02-26 06:30:00|2220.1|2214.1|2219.3|2213.3|2222.5|2216.5|2217.4|2211.4|85
1614321300000|2021-02-26 06:35:00|2219.5|2213.5|2214.8|2208.8|2219.5|2213.5|2214.3|2208.3|92
1614321600000|2021-02-26 06:40:00|2214.4|2208.4|2218|2212|2218|2212|2214.4|2208.4|70
1614321900000|2021-02-26 06:45:00|2217.8|2211.8|2218.3|2212.3|2219|2213|2215.1|2209.1|89
1614322200000|2021-02-26 06:50:00|2218|2212|2218.5|2212.5|2219.3|2213.3|2216.8|2210.8|59
1614322500000|2021-02-26 06:55:00|2218.3|2212.3|2216.5|2210.5|2220.3|2214.3|2216|2210|90
1614322800000|2021-02-26 07:00:00|2216.6|2210.6|2217.3|2211.3|2217.6|2211.6|2215.8|2209.8|51
1614323100000|2021-02-26 07:05:00|2217.4|2211.4|2220.5|2214.5|2220.5|2214.5|2216.1|2210.1|24
1614323400000|2021-02-26 07:10:00|2220.6|2214.6|2219.6|2213.6|2221.3|2215.3|2219.1|2213.1|26
1614323700000|2021-02-26 07:15:00|2219.5|2213.5|2221.8|2215.8|2222.3|2216.3|2219.3|2213.3|20
1614324000000|2021-02-26 07:20:00|2221.6|2215.6|2220.3|2214.3|2222.5|2216.5|2220|2214|30
1614324300000|2021-02-26 07:25:00|2220.4|2214.4|2225.1|2219.1|2225.1|2219.1|2220.4|2214.4|22
1614324600000|2021-02-26 07:30:00|2225|2219|2221|2215|2225|2219|2221|2215|50
1614324900000|2021-02-26 07:35:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|25
1614325200000|2021-02-26 07:40:00|2220.3|2214.3|2219.3|2213.3|2220.3|2214.3|2218.8|2212.8|7
1614325500000|2021-02-26 07:45:00|2219.5|2213.5|2220|2214|2220.8|2214.8|2219.5|2213.5|41
1614325800000|2021-02-26 07:50:00|2219.8|2213.8|2218.9|2212.9|2220.6|2214.6|2217.3|2211.3|57
1614326100000|2021-02-26 07:55:00|2218.8|2212.8|2220|2214|2220.3|2214.3|2217.8|2211.8|30
1614326400000|2021-02-26 08:00:00|2219.8|2213.8|2213.8|2207.8|2219.8|2213.8|2213.5|2207.5|102
1614326700000|2021-02-26 08:05:00|2214|2208|2214.8|2208.8|2216.5|2210.5|2213.8|2207.8|50
1614327000000|2021-02-26 08:10:00|2214.5|2208.5|2211.3|2205.3|2215.5|2209.5|2209.5|2203.5|67
1614327300000|2021-02-26 08:15:00|2211|2205|2213.8|2207.8|2214.8|2208.8|2209.3|2203.3|92
1614327600000|2021-02-26 08:20:00|2213.5|2207.5|2214.8|2208.8|2215.3|2209.3|2210.8|2204.8|67
1614327900000|2021-02-26 08:25:00|2215|2209|2214.8|2208.8|2217.5|2211.5|2212.3|2206.3|58
1614328200000|2021-02-26 08:30:00|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2212.5|2206.5|17
1614328500000|2021-02-26 08:35:00|2215.5|2209.5|2210.3|2204.3|2215.8|2209.8|2210.3|2204.3|45
1614328800000|2021-02-26 08:40:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2208|2202|53
1614329100000|2021-02-26 08:45:00|2209.8|2203.8|2207.8|2201.8|2210|2204|2205.8|2199.8|60
1614329400000|2021-02-26 08:50:00|2207.5|2201.5|2206|2200|2207.8|2201.8|2205.5|2199.5|38
1614329700000|2021-02-26 08:55:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2203.3|2197.3|55
1614330000000|2021-02-26 09:00:00|2205.5|2199.5|2205.3|2199.3|2210|2204|2205.3|2199.3|71
1614330300000|2021-02-26 09:05:00|2205.5|2199.5|2209.3|2203.3|2209.8|2203.8|2205.5|2199.5|45
1614330600000|2021-02-26 09:10:00|2209.5|2203.5|2210|2204|2212.5|2206.5|2209.3|2203.3|43
1614330900000|2021-02-26 09:15:00|2209.8|2203.8|2213.3|2207.3|2213.5|2207.5|2208.5|2202.5|54
1614331200000|2021-02-26 09:20:00|2213|2207|2213.8|2207.8|2214.3|2208.3|2211.8|2205.8|45
1614331500000|2021-02-26 09:25:00|2213.5|2207.5|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|50
1614331800000|2021-02-26 09:30:00|2214.3|2208.3|2220.5|2214.5|2220.8|2214.8|2212.8|2206.8|66
1614332100000|2021-02-26 09:35:00|2220.8|2214.8|2220.5|2214.5|2222|2216|2220.3|2214.3|40
1614332400000|2021-02-26 09:40:00|2220.3|2214.3|2216.8|2210.8|2220.8|2214.8|2215.8|2209.8|62
1614332700000|2021-02-26 09:45:00|2217|2211|2213.5|2207.5|2217.5|2211.5|2213|2207|72
1614333000000|2021-02-26 09:50:00|2213.3|2207.3|2214.3|2208.3|2215.3|2209.3|2212.8|2206.8|60
1614333300000|2021-02-26 09:55:00|2214.5|2208.5|2213.8|2207.8|2215.5|2209.5|2213|2207|41
1614333600000|2021-02-26 10:00:00|2213.5|2207.5|2213.5|2207.5|2215|2209|2212.8|2206.8|49
1614333900000|2021-02-26 10:05:00|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2211|2205|48
1614334200000|2021-02-26 10:10:00|2212.5|2206.5|2212.8|2206.8|2213|2207|2211|2205|30
1614334500000|2021-02-26 10:15:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2211.3|2205.3|33
1614334800000|2021-02-26 10:20:00|2211.3|2205.3|2212.5|2206.5|2213.5|2207.5|2211.3|2205.3|30
1614335100000|2021-02-26 10:25:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|35
1614335400000|2021-02-26 10:30:00|2212.3|2206.3|2216|2210|2218.3|2212.3|2212.3|2206.3|50
1614335700000|2021-02-26 10:35:00|2215.8|2209.8|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|14
1614336000000|2021-02-26 10:40:00|2216|2210|2215.4|2209.4|2217|2211|2215.1|2209.1|30
1614336300000|2021-02-26 10:45:00|2215.1|2209.1|2215.1|2209.1|2216.9|2210.9|2214.9|2208.9|37
1614336600000|2021-02-26 10:50:00|2215.4|2209.4|2214.9|2208.9|2216.4|2210.4|2214.9|2208.9|30
1614336900000|2021-02-26 10:55:00|2214.6|2208.6|2215.1|2209.1|2216.4|2210.4|2214.4|2208.4|31
1614337200000|2021-02-26 11:00:00|2214.9|2208.9|2215.9|2209.9|2216.1|2210.1|2214.1|2208.1|38
1614337500000|2021-02-26 11:05:00|2216.1|2210.1|2216.9|2210.9|2217.1|2211.1|2214.6|2208.6|34
1614337800000|2021-02-26 11:10:00|2216.6|2210.6|2215.1|2209.1|2218.6|2212.6|2215.1|2209.1|37
1614338100000|2021-02-26 11:15:00|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|23
1614338400000|2021-02-26 11:20:00|2213.9|2207.9|2212.1|2206.1|2214.6|2208.6|2212.1|2206.1|30
1614338700000|2021-02-26 11:25:00|2211.9|2205.9|2209.4|2203.4|2213.1|2207.1|2208.9|2202.9|59
1614339000000|2021-02-26 11:30:00|2209.6|2203.6|2206.4|2200.4|2209.6|2203.6|2206.4|2200.4|79
1614339300000|2021-02-26 11:35:00|2206.1|2200.1|2204.1|2198.1|2206.9|2200.9|2204.1|2198.1|74
1614339600000|2021-02-26 11:40:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.9|2196.9|39
1614339900000|2021-02-26 11:45:00|2203.4|2197.4|2203.6|2197.6|2204.4|2198.4|2202.9|2196.9|36
1614340200000|2021-02-26 11:50:00|2203.4|2197.4|2200.9|2194.9|2204.9|2198.9|2200.9|2194.9|76
1614340500000|2021-02-26 11:55:00|2200.6|2194.6|2199.6|2193.6|2200.9|2194.9|2199.4|2193.4|65
1614340800000|2021-02-26 12:00:00|2199.4|2193.4|2199.6|2193.6|2200.9|2194.9|2199.1|2193.1|54
1614341100000|2021-02-26 12:05:00|2199.9|2193.9|2199.9|2193.9|2201.4|2195.4|2199.1|2193.1|42
1614341400000|2021-02-26 12:10:00|2200.1|2194.1|2199.4|2193.4|2200.4|2194.4|2199.1|2193.1|20
1614341700000|2021-02-26 12:15:00|2199.6|2193.6|2199.4|2193.4|2200.4|2194.4|2199.1|2193.1|37
1614342000000|2021-02-26 12:20:00|2199.1|2193.1|2200.4|2194.4|2201.4|2195.4|2199.1|2193.1|50
1614342300000|2021-02-26 12:25:00|2200.1|2194.1|2201.1|2195.1|2202.4|2196.4|2199.9|2193.9|50
1614342600000|2021-02-26 12:30:00|2200.6|2194.6|2202.9|2196.9|2204.4|2198.4|2200.4|2194.4|46
1614342900000|2021-02-26 12:35:00|2203.1|2197.1|2201.9|2195.9|2203.4|2197.4|2201.9|2195.9|40
1614343200000|2021-02-26 12:40:00|2202.1|2196.1|2203.1|2197.1|2204.1|2198.1|2201.6|2195.6|51
1614343500000|2021-02-26 12:45:00|2203.4|2197.4|2204.9|2198.9|2206.4|2200.4|2203.4|2197.4|68
1614343800000|2021-02-26 12:50:00|2204.6|2198.6|2200.1|2194.1|2204.6|2198.6|2200.1|2194.1|63
1614344100000|2021-02-26 12:55:00|2199.9|2193.9|2205.4|2199.4|2208.1|2202.1|2199.1|2193.1|142
1614344400000|2021-02-26 13:00:00|2205.1|2199.1|2203.4|2197.4|2205.9|2199.9|2202.1|2196.1|159
1614344700000|2021-02-26 13:05:00|2203.1|2197.1|2201.9|2195.9|2206.1|2200.1|2200.9|2194.9|118
1614345000000|2021-02-26 13:10:00|2201.6|2195.6|2201.6|2195.6|2204.4|2198.4|2198.9|2192.9|144
1614345300000|2021-02-26 13:15:00|2201.1|2195.1|2201.9|2195.9|2205.4|2199.4|2200.1|2194.1|142
1614345600000|2021-02-26 13:20:00|2201.1|2195.1|2201.9|2195.9|2201.9|2195.9|2196.9|2190.9|155
1614345900000|2021-02-26 13:25:00|2201.6|2195.6|2194.6|2188.6|2201.6|2195.6|2193.4|2187.4|173
1614346200000|2021-02-26 13:30:00|2194.4|2188.4|2191.9|2185.9|2194.4|2188.4|2187.6|2181.6|217
1614346500000|2021-02-26 13:35:00|2192.1|2186.1|2190.4|2184.4|2192.4|2186.4|2186.4|2180.4|171
1614346800000|2021-02-26 13:40:00|2190.6|2184.6|2192.1|2186.1|2193.1|2187.1|2188.9|2182.9|154
1614347100000|2021-02-26 13:45:00|2191.9|2185.9|2191.4|2185.4|2192.1|2186.1|2186.1|2180.1|162
1614347400000|2021-02-26 13:50:00|2191.9|2185.9|2191.4|2185.4|2194.4|2188.4|2191.4|2185.4|115
1614347700000|2021-02-26 13:55:00|2191.1|2185.1|2197.4|2191.4|2197.6|2191.6|2190.9|2184.9|123
1614348000000|2021-02-26 14:00:00|2197.6|2191.6|2196.9|2190.9|2198.9|2192.9|2194.6|2188.6|119
1614348300000|2021-02-26 14:05:00|2196.6|2190.6|2196.1|2190.1|2196.9|2190.9|2193.9|2187.9|73
1614348600000|2021-02-26 14:10:00|2195.9|2189.9|2198.6|2192.6|2202.1|2196.1|2195.9|2189.9|112
1614348900000|2021-02-26 14:15:00|2198.4|2192.4|2199.4|2193.4|2199.4|2193.4|2196.1|2190.1|80
1614349200000|2021-02-26 14:20:00|2199.6|2193.6|2206.6|2200.6|2206.9|2200.9|2199.6|2193.6|105
1614349500000|2021-02-26 14:25:00|2206.4|2200.4|2207.9|2201.9|2208.4|2202.4|2205.9|2199.9|67
1614349800000|2021-02-26 14:30:00|2207.4|2201.4|2204.4|2198.4|2207.9|2201.9|2203.6|2197.6|92
1614350100000|2021-02-26 14:35:00|2204.1|2198.1|2203.4|2197.4|2205.4|2199.4|2202.4|2196.4|86
1614350400000|2021-02-26 14:40:00|2203.1|2197.1|2204.1|2198.1|2205.6|2199.6|2202.1|2196.1|73
1614350700000|2021-02-26 14:45:00|2204.4|2198.4|2207.4|2201.4|2207.6|2201.6|2202.9|2196.9|98
1614351000000|2021-02-26 14:50:00|2207.6|2201.6|2201.1|2195.1|2207.6|2201.6|2200.9|2194.9|115
1614351300000|2021-02-26 14:55:00|2200.9|2194.9|2202.1|2196.1|2202.1|2196.1|2198.1|2192.1|83
1614351600000|2021-02-26 15:00:00|2201.9|2195.9|2200.1|2194.1|2204.1|2198.1|2197.6|2191.6|167
1614351900000|2021-02-26 15:05:00|2199.9|2193.9|2194.6|2188.6|2199.9|2193.9|2194.4|2188.4|106
1614352200000|2021-02-26 15:10:00|2194.4|2188.4|2196.1|2190.1|2199.4|2193.4|2193.4|2187.4|157
1614352500000|2021-02-26 15:15:00|2195.9|2189.9|2194.6|2188.6|2196.1|2190.1|2193.6|2187.6|122
1614352800000|2021-02-26 15:20:00|2194.4|2188.4|2191.9|2185.9|2194.6|2188.6|2190.6|2184.6|58
1614353100000|2021-02-26 15:25:00|2191.6|2185.6|2184.6|2178.6|2191.6|2185.6|2184.4|2178.4|117
1614353400000|2021-02-26 15:30:00|2184.4|2178.4|2186.4|2180.4|2186.9|2180.9|2184.1|2178.1|99
1614353700000|2021-02-26 15:35:00|2185.9|2179.9|2190.1|2184.1|2190.6|2184.6|2181.6|2175.6|124
1614354000000|2021-02-26 15:40:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2187.4|2181.4|116
1614354300000|2021-02-26 15:45:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2188.1|2182.1|55
1614354600000|2021-02-26 15:50:00|2189.4|2183.4|2185.9|2179.9|2191.1|2185.1|2185.4|2179.4|95
1614354900000|2021-02-26 15:55:00|2185.6|2179.6|2180.1|2174.1|2185.9|2179.9|2179.9|2173.9|105
1614355200000|2021-02-26 16:00:00|2179.9|2173.9|2178.9|2172.9|2180.6|2174.6|2178.4|2172.4|103
1614355500000|2021-02-26 16:05:00|2178.6|2172.6|2172.1|2166.1|2178.6|2172.6|2171.9|2165.9|156
1614355800000|2021-02-26 16:10:00|2172.4|2166.4|2167.6|2161.6|2173.6|2167.6|2167.6|2161.6|112
1614356100000|2021-02-26 16:15:00|2167.4|2161.4|2170.6|2164.6|2171.6|2165.6|2165.6|2159.6|133
1614356400000|2021-02-26 16:20:00|2170.9|2164.9|2166.1|2160.1|2173.6|2167.6|2166.1|2160.1|144
1614356700000|2021-02-26 16:25:00|2167.1|2161.1|2161.4|2155.4|2168.1|2162.1|2160.1|2154.1|152
1614357000000|2021-02-26 16:30:00|2161.1|2155.1|2159.9|2153.9|2161.1|2155.1|2155.6|2149.6|248
1614357300000|2021-02-26 16:35:00|2159.6|2153.6|2167.1|2161.1|2169.9|2163.9|2159.6|2153.6|118
1614357600000|2021-02-26 16:40:00|2167.4|2161.4|2168.4|2162.4|2168.6|2162.6|2165.4|2159.4|100
1614357900000|2021-02-26 16:45:00|2168.1|2162.1|2166.1|2160.1|2170.6|2164.6|2163.4|2157.4|94
1614358200000|2021-02-26 16:50:00|2166.4|2160.4|2167.1|2161.1|2168.9|2162.9|2166.4|2160.4|54
1614358500000|2021-02-26 16:55:00|2166.9|2160.9|2164.4|2158.4|2166.9|2160.9|2163.6|2157.6|39
1614358800000|2021-02-26 17:00:00|2164.6|2158.6|2167.4|2161.4|2167.4|2161.4|2164.6|2158.6|29
1614359100000|2021-02-26 17:05:00|2167.1|2161.1|2170.9|2164.9|2171.4|2165.4|2166.6|2160.6|41
1614359400000|2021-02-26 17:10:00|2170.6|2164.6|2170.4|2164.4|2171.4|2165.4|2170.1|2164.1|10
1614359700000|2021-02-26 17:15:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|12
1614360000000|2021-02-26 17:20:00|2169.9|2163.9|2167.1|2161.1|2169.9|2163.9|2166.6|2160.6|32
1614360300000|2021-02-26 17:25:00|2166.9|2160.9|2167.1|2161.1|2167.4|2161.4|2166.6|2160.6|22
1614360600000|2021-02-26 17:30:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|17
1614360900000|2021-02-26 17:35:00|2167.4|2161.4|2164.4|2158.4|2167.6|2161.6|2164.4|2158.4|20
1614361200000|2021-02-26 17:40:00|2163.9|2157.9|2164.4|2158.4|2165.6|2159.6|2162.1|2156.1|31
1614361500000|2021-02-26 17:45:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1614361800000|2021-02-26 17:50:00|2164.4|2158.4|2162.4|2156.4|2164.4|2158.4|2162.4|2156.4|22
1614362100000|2021-02-26 17:55:00|2162.1|2156.1|2160.5|2154.5|2162.1|2156.1|2159|2153|29
1614560400000|2021-03-01 01:00:00|2164.8|2152.8|2169.1|2163.1|2173.1|2167.1|2164.8|2152.8|58
1614560700000|2021-03-01 01:05:00|2169.4|2163.4|2171.9|2165.9|2172.4|2166.4|2168.9|2162.9|33
1614561000000|2021-03-01 01:10:00|2171.6|2165.6|2171.9|2165.9|2175.4|2169.4|2171.4|2165.4|53
1614561300000|2021-03-01 01:15:00|2172.1|2166.1|2173.6|2167.6|2173.6|2167.6|2171.9|2165.9|13
1614561600000|2021-03-01 01:20:00|2173.9|2167.9|2177.1|2171.1|2177.4|2171.4|2173.4|2167.4|19
1614561900000|2021-03-01 01:25:00|2177.4|2171.4|2180.6|2174.6|2181.1|2175.1|2177.4|2171.4|30
1614562200000|2021-03-01 01:30:00|2181.1|2175.1|2184.1|2178.1|2186.4|2180.4|2181.1|2175.1|32
1614562500000|2021-03-01 01:35:00|2184.4|2178.4|2181.9|2175.9|2185.1|2179.1|2181.6|2175.6|54
1614562800000|2021-03-01 01:40:00|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2179.9|2173.9|45
1614563100000|2021-03-01 01:45:00|2180.9|2174.9|2183.9|2177.9|2183.9|2177.9|2180.9|2174.9|61
1614563400000|2021-03-01 01:50:00|2184.1|2178.1|2185.6|2179.6|2187.1|2181.1|2184.1|2178.1|37
1614563700000|2021-03-01 01:55:00|2185.4|2179.4|2183.6|2177.6|2186.1|2180.1|2183.6|2177.6|20
1614564000000|2021-03-01 02:00:00|2183.9|2177.9|2182.6|2176.6|2184.6|2178.6|2182.6|2176.6|22
1614564300000|2021-03-01 02:05:00|2182.4|2176.4|2182.1|2176.1|2183.4|2177.4|2182.1|2176.1|15
1614564600000|2021-03-01 02:10:00|2181.9|2175.9|2174.4|2168.4|2181.9|2175.9|2174.1|2168.1|53
1614564900000|2021-03-01 02:15:00|2174.6|2168.6|2175.1|2169.1|2179.4|2173.4|2174.6|2168.6|29
1614565200000|2021-03-01 02:20:00|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.1|2169.1|7
1614565500000|2021-03-01 02:25:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1614565800000|2021-03-01 02:30:00|2177.1|2171.1|2173.1|2167.1|2177.1|2171.1|2172.4|2166.4|39
1614566100000|2021-03-01 02:35:00|2173.4|2167.4|2175.6|2169.6|2176.9|2170.9|2173.4|2167.4|37
1614566400000|2021-03-01 02:40:00|2175.9|2169.9|2174.4|2168.4|2175.9|2169.9|2173.9|2167.9|25
1614566700000|2021-03-01 02:45:00|2174.1|2168.1|2173.4|2167.4|2174.4|2168.4|2172.4|2166.4|49
1614567000000|2021-03-01 02:50:00|2173.1|2167.1|2173.4|2167.4|2174.9|2168.9|2172.9|2166.9|35
1614567300000|2021-03-01 02:55:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2171.1|2165.1|32
1614567600000|2021-03-01 03:00:00|2172.9|2166.9|2167.9|2161.9|2172.9|2166.9|2167.6|2161.6|53
1614567900000|2021-03-01 03:05:00|2167.6|2161.6|2167.9|2161.9|2168.9|2162.9|2166.1|2160.1|141
1614568200000|2021-03-01 03:10:00|2168.1|2162.1|2171.6|2165.6|2173.4|2167.4|2168.1|2162.1|53
1614568500000|2021-03-01 03:15:00|2171.4|2165.4|2172.6|2166.6|2173.9|2167.9|2170.6|2164.6|66
1614568800000|2021-03-01 03:20:00|2172.9|2166.9|2174.1|2168.1|2175.6|2169.6|2172.9|2166.9|54
1614569100000|2021-03-01 03:25:00|2173.9|2167.9|2171.4|2165.4|2173.9|2167.9|2171.4|2165.4|45
1614569400000|2021-03-01 03:30:00|2171.6|2165.6|2171.6|2165.6|2173.1|2167.1|2171.4|2165.4|17
1614569700000|2021-03-01 03:35:00|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.6|2164.6|8
1614570000000|2021-03-01 03:40:00|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|12
1614570600000|2021-03-01 03:50:00|2170.4|2164.4|2170.1|2164.1|2170.6|2164.6|2170.1|2164.1|6
1614570900000|2021-03-01 03:55:00|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1614571200000|2021-03-01 04:00:00|2170.4|2164.4|2172.1|2166.1|2172.1|2166.1|2170.4|2164.4|7
1614571500000|2021-03-01 04:05:00|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|3
1614571800000|2021-03-01 04:10:00|2172.6|2166.6|2170.1|2164.1|2172.6|2166.6|2170.1|2164.1|8
1614572100000|2021-03-01 04:15:00|2169.9|2163.9|2167.9|2161.9|2170.6|2164.6|2167.9|2161.9|11
1614572400000|2021-03-01 04:20:00|2167.6|2161.6|2164.9|2158.9|2167.6|2161.6|2163.9|2157.9|21
1614572700000|2021-03-01 04:25:00|2164.6|2158.6|2162.9|2156.9|2164.6|2158.6|2162.9|2156.9|6
1614573000000|2021-03-01 04:30:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|4
1614573600000|2021-03-01 04:40:00|2163.9|2157.9|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|3
1614574500000|2021-03-01 04:55:00|2163.6|2157.6|2159.4|2153.4|2163.6|2157.6|2159.4|2153.4|3
1614574800000|2021-03-01 05:00:00|2159.5|2153.5|2157.1|2151.1|2159.5|2153.5|2156.9|2150.9|12
1614575100000|2021-03-01 05:05:00|2157.4|2151.4|2158.9|2152.9|2158.9|2152.9|2157.1|2151.1|10
1614575400000|2021-03-01 05:10:00|2159.1|2153.1|2162.4|2156.4|2162.4|2156.4|2159.1|2153.1|17
1614575700000|2021-03-01 05:15:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2161.9|2155.9|7
1614576300000|2021-03-01 05:25:00|2162.9|2156.9|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|5
1614576600000|2021-03-01 05:30:00|2161.4|2155.4|2160.6|2154.6|2165.6|2159.6|2159.9|2153.9|85
1614576900000|2021-03-01 05:35:00|2160.4|2154.4|2158.6|2152.6|2161.6|2155.6|2157.4|2151.4|104
1614577200000|2021-03-01 05:40:00|2158.4|2152.4|2154.1|2148.1|2158.4|2152.4|2151.9|2145.9|103
1614577500000|2021-03-01 05:45:00|2153.9|2147.9|2154.1|2148.1|2155.6|2149.6|2153.4|2147.4|56
1614577800000|2021-03-01 05:50:00|2153.6|2147.6|2152.1|2146.1|2153.6|2147.6|2150.1|2144.1|83
1614578100000|2021-03-01 05:55:00|2151.9|2145.9|2149.6|2143.6|2151.9|2145.9|2149.4|2143.4|58
1614578400000|2021-03-01 06:00:00|2149.4|2143.4|2152.1|2146.1|2153.1|2147.1|2148.6|2142.6|80
1614578700000|2021-03-01 06:05:00|2152.4|2146.4|2151.4|2145.4|2153.4|2147.4|2151.1|2145.1|62
1614579000000|2021-03-01 06:10:00|2151.6|2145.6|2150.4|2144.4|2152.4|2146.4|2150.4|2144.4|36
1614579300000|2021-03-01 06:15:00|2150.6|2144.6|2152.9|2146.9|2153.1|2147.1|2149.9|2143.9|25
1614579600000|2021-03-01 06:20:00|2153.1|2147.1|2154.4|2148.4|2154.4|2148.4|2152.9|2146.9|41
1614579900000|2021-03-01 06:25:00|2154.1|2148.1|2155.6|2149.6|2155.6|2149.6|2153.4|2147.4|37
1614580200000|2021-03-01 06:30:00|2155.9|2149.9|2158.9|2152.9|2158.9|2152.9|2155.9|2149.9|12
1614580500000|2021-03-01 06:35:00|2159.1|2153.1|2161.9|2155.9|2162.9|2156.9|2159.1|2153.1|33
1614580800000|2021-03-01 06:40:00|2162.1|2156.1|2169.6|2163.6|2169.6|2163.6|2162.1|2156.1|50
1614581100000|2021-03-01 06:45:00|2169.4|2163.4|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|21
1614581400000|2021-03-01 06:50:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2164.1|2158.1|23
1614581700000|2021-03-01 06:55:00|2164.9|2158.9|2166.4|2160.4|2166.6|2160.6|2164.6|2158.6|30
1614582000000|2021-03-01 07:00:00|2166.6|2160.6|2166.4|2160.4|2167.6|2161.6|2166.1|2160.1|10
1614582300000|2021-03-01 07:05:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|5
1614582600000|2021-03-01 07:10:00|2166.4|2160.4|2167.6|2161.6|2167.6|2161.6|2166.4|2160.4|6
1614582900000|2021-03-01 07:15:00|2167.9|2161.9|2169.4|2163.4|2170.1|2164.1|2167.9|2161.9|27
1614583200000|2021-03-01 07:20:00|2169.1|2163.1|2171.1|2165.1|2172.1|2166.1|2169.1|2163.1|14
1614583500000|2021-03-01 07:25:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|5
1614583800000|2021-03-01 07:30:00|2171.6|2165.6|2172.4|2166.4|2173.1|2167.1|2171.6|2165.6|12
1614584100000|2021-03-01 07:35:00|2171.9|2165.9|2171.9|2165.9|2172.6|2166.6|2171.6|2165.6|9
1614584400000|2021-03-01 07:40:00|2171.6|2165.6|2169.9|2163.9|2171.6|2165.6|2169.9|2163.9|14
1614584700000|2021-03-01 07:45:00|2169.6|2163.6|2170.6|2164.6|2171.4|2165.4|2169.4|2163.4|13
1614585000000|2021-03-01 07:50:00|2170.9|2164.9|2174.4|2168.4|2174.4|2168.4|2170.9|2164.9|13
1614585300000|2021-03-01 07:55:00|2174.6|2168.6|2178.6|2172.6|2178.6|2172.6|2174.6|2168.6|19
1614585600000|2021-03-01 08:00:00|2178.4|2172.4|2170.1|2164.1|2178.6|2172.6|2168.9|2162.9|50
1614585900000|2021-03-01 08:05:00|2169.9|2163.9|2167.1|2161.1|2170.4|2164.4|2166.1|2160.1|52
1614586200000|2021-03-01 08:10:00|2167.4|2161.4|2166.1|2160.1|2168.1|2162.1|2165.4|2159.4|48
1614586500000|2021-03-01 08:15:00|2166.4|2160.4|2165.6|2159.6|2167.9|2161.9|2165.4|2159.4|42
1614586800000|2021-03-01 08:20:00|2165.4|2159.4|2164.6|2158.6|2166.4|2160.4|2162.6|2156.6|43
1614587100000|2021-03-01 08:25:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2162.1|2156.1|16
1614587400000|2021-03-01 08:30:00|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2162.4|2156.4|21
1614587700000|2021-03-01 08:35:00|2164.6|2158.6|2163.4|2157.4|2164.9|2158.9|2163.4|2157.4|30
1614588000000|2021-03-01 08:40:00|2163.1|2157.1|2163.4|2157.4|2164.6|2158.6|2163.1|2157.1|16
1614588300000|2021-03-01 08:45:00|2163.6|2157.6|2161.4|2155.4|2164.6|2158.6|2161.4|2155.4|27
1614588600000|2021-03-01 08:50:00|2161.1|2155.1|2158.4|2152.4|2161.1|2155.1|2157.6|2151.6|29
1614588900000|2021-03-01 08:55:00|2158.6|2152.6|2158.6|2152.6|2159.1|2153.1|2158.4|2152.4|18
1614589200000|2021-03-01 09:00:00|2158.4|2152.4|2158.9|2152.9|2159.1|2153.1|2158.4|2152.4|13
1614589500000|2021-03-01 09:05:00|2158.6|2152.6|2158.4|2152.4|2159.1|2153.1|2157.9|2151.9|14
1614589800000|2021-03-01 09:10:00|2158.1|2152.1|2155.1|2149.1|2158.1|2152.1|2155.1|2149.1|22
1614590100000|2021-03-01 09:15:00|2155.4|2149.4|2155.1|2149.1|2156.9|2150.9|2155.1|2149.1|22
1614590400000|2021-03-01 09:20:00|2154.9|2148.9|2152.4|2146.4|2155.4|2149.4|2152.4|2146.4|16
1614590700000|2021-03-01 09:25:00|2152.6|2146.6|2144.6|2138.6|2152.6|2146.6|2144.6|2138.6|24
1614591000000|2021-03-01 09:30:00|2144.9|2138.9|2146.4|2140.4|2147.9|2141.9|2144.6|2138.6|35
1614591300000|2021-03-01 09:35:00|2146.6|2140.6|2149.4|2143.4|2149.9|2143.9|2146.6|2140.6|30
1614591600000|2021-03-01 09:40:00|2149.6|2143.6|2151.4|2145.4|2151.6|2145.6|2149.6|2143.6|17
1614591900000|2021-03-01 09:45:00|2151.6|2145.6|2150.4|2144.4|2152.4|2146.4|2150.1|2144.1|15
1614592200000|2021-03-01 09:50:00|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2149.4|2143.4|12
1614592500000|2021-03-01 09:55:00|2150.9|2144.9|2151.1|2145.1|2151.9|2145.9|2150.9|2144.9|14
1614592800000|2021-03-01 10:00:00|2150.9|2144.9|2152.1|2146.1|2153.1|2147.1|2150.9|2144.9|16
1614593100000|2021-03-01 10:05:00|2152.4|2146.4|2153.6|2147.6|2153.6|2147.6|2151.9|2145.9|26
1614593400000|2021-03-01 10:10:00|2153.9|2147.9|2153.6|2147.6|2154.1|2148.1|2153.4|2147.4|10
1614593700000|2021-03-01 10:15:00|2153.4|2147.4|2150.4|2144.4|2153.4|2147.4|2150.4|2144.4|26
1614594000000|2021-03-01 10:20:00|2150.1|2144.1|2149.4|2143.4|2150.6|2144.6|2149.1|2143.1|32
1614594300000|2021-03-01 10:25:00|2149.6|2143.6|2149.6|2143.6|2151.4|2145.4|2149.4|2143.4|53
1614594600000|2021-03-01 10:30:00|2149.4|2143.4|2148.6|2142.6|2149.9|2143.9|2148.4|2142.4|50
1614594900000|2021-03-01 10:35:00|2149.1|2143.1|2148.6|2142.6|2149.6|2143.6|2148.1|2142.1|32
1614595200000|2021-03-01 10:40:00|2148.4|2142.4|2148.9|2142.9|2150.9|2144.9|2148.4|2142.4|27
1614595500000|2021-03-01 10:45:00|2149.1|2143.1|2149.6|2143.6|2150.4|2144.4|2148.9|2142.9|26
1614595800000|2021-03-01 10:50:00|2149.4|2143.4|2148.4|2142.4|2149.9|2143.9|2148.1|2142.1|38
1614596100000|2021-03-01 10:55:00|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.1|2142.1|26
1614596400000|2021-03-01 11:00:00|2148.1|2142.1|2149.4|2143.4|2150.1|2144.1|2148.1|2142.1|40
1614596700000|2021-03-01 11:05:00|2149.1|2143.1|2145.9|2139.9|2149.1|2143.1|2145.9|2139.9|45
1614597000000|2021-03-01 11:10:00|2146.1|2140.1|2155.9|2149.9|2157.4|2151.4|2146.1|2140.1|58
1614597300000|2021-03-01 11:15:00|2156.1|2150.1|2161.9|2155.9|2162.1|2156.1|2156.1|2150.1|37
1614597600000|2021-03-01 11:20:00|2161.6|2155.6|2161.9|2155.9|2162.4|2156.4|2160.1|2154.1|27
1614597900000|2021-03-01 11:25:00|2161.4|2155.4|2159.6|2153.6|2164.1|2158.1|2159.6|2153.6|63
1614598200000|2021-03-01 11:30:00|2159.4|2153.4|2159.6|2153.6|2160.4|2154.4|2158.9|2152.9|26
1614598500000|2021-03-01 11:35:00|2160.1|2154.1|2159.1|2153.1|2160.6|2154.6|2158.1|2152.1|43
1614598800000|2021-03-01 11:40:00|2159.6|2153.6|2158.6|2152.6|2159.6|2153.6|2157.1|2151.1|40
1614599100000|2021-03-01 11:45:00|2158.1|2152.1|2157.4|2151.4|2158.1|2152.1|2157.1|2151.1|15
1614599400000|2021-03-01 11:50:00|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2156.9|2150.9|10
1614599700000|2021-03-01 11:55:00|2157.6|2151.6|2160.9|2154.9|2160.9|2154.9|2157.6|2151.6|30
1614600000000|2021-03-01 12:00:00|2160.6|2154.6|2161.6|2155.6|2162.4|2156.4|2160.1|2154.1|26
1614600300000|2021-03-01 12:05:00|2161.4|2155.4|2163.1|2157.1|2163.1|2157.1|2159.6|2153.6|24
1614600600000|2021-03-01 12:10:00|2163.4|2157.4|2168.6|2162.6|2168.9|2162.9|2163.4|2157.4|55
1614600900000|2021-03-01 12:15:00|2168.4|2162.4|2171.6|2165.6|2174.9|2168.9|2168.4|2162.4|67
1614601200000|2021-03-01 12:20:00|2171.9|2165.9|2172.1|2166.1|2173.6|2167.6|2171.9|2165.9|53
1614601500000|2021-03-01 12:25:00|2172.4|2166.4|2172.1|2166.1|2173.9|2167.9|2171.1|2165.1|64
1614601800000|2021-03-01 12:30:00|2172.4|2166.4|2169.6|2163.6|2173.4|2167.4|2169.4|2163.4|110
1614602100000|2021-03-01 12:35:00|2169.4|2163.4|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|77
1614602400000|2021-03-01 12:40:00|2165.6|2159.6|2165.1|2159.1|2166.6|2160.6|2164.1|2158.1|70
1614602700000|2021-03-01 12:45:00|2165.4|2159.4|2169.1|2163.1|2170.4|2164.4|2165.4|2159.4|33
1614603000000|2021-03-01 12:50:00|2168.9|2162.9|2166.9|2160.9|2169.9|2163.9|2165.9|2159.9|63
1614603300000|2021-03-01 12:55:00|2166.6|2160.6|2171.4|2165.4|2171.4|2165.4|2165.4|2159.4|84
1614603600000|2021-03-01 13:00:00|2171.1|2165.1|2171.6|2165.6|2173.1|2167.1|2169.6|2163.6|85
1614603900000|2021-03-01 13:05:00|2171.9|2165.9|2169.9|2163.9|2172.6|2166.6|2169.9|2163.9|69
1614604200000|2021-03-01 13:10:00|2169.6|2163.6|2166.9|2160.9|2170.4|2164.4|2166.4|2160.4|80
1614604500000|2021-03-01 13:15:00|2167.1|2161.1|2163.9|2157.9|2169.1|2163.1|2163.9|2157.9|104
1614604800000|2021-03-01 13:20:00|2164.1|2158.1|2160.6|2154.6|2165.1|2159.1|2160.6|2154.6|107
1614605100000|2021-03-01 13:25:00|2160.4|2154.4|2160.6|2154.6|2161.4|2155.4|2158.9|2152.9|76
1614605400000|2021-03-01 13:30:00|2160.4|2154.4|2160.9|2154.9|2162.4|2156.4|2158.9|2152.9|82
1614605700000|2021-03-01 13:35:00|2160.6|2154.6|2164.6|2158.6|2164.6|2158.6|2158.1|2152.1|105
1614606000000|2021-03-01 13:40:00|2164.9|2158.9|2161.4|2155.4|2165.6|2159.6|2160.9|2154.9|82
1614606300000|2021-03-01 13:45:00|2161.1|2155.1|2159.9|2153.9|2163.4|2157.4|2157.6|2151.6|117
1614606600000|2021-03-01 13:50:00|2159.6|2153.6|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|104
1614606900000|2021-03-01 13:55:00|2159.9|2153.9|2160.9|2154.9|2163.1|2157.1|2159.4|2153.4|109
1614607200000|2021-03-01 14:00:00|2160.6|2154.6|2166.4|2160.4|2167.9|2161.9|2160.6|2154.6|99
1614607500000|2021-03-01 14:05:00|2167.1|2161.1|2165.9|2159.9|2168.1|2162.1|2163.1|2157.1|103
1614607800000|2021-03-01 14:10:00|2166.1|2160.1|2163.4|2157.4|2167.4|2161.4|2163.4|2157.4|82
1614608100000|2021-03-01 14:15:00|2163.6|2157.6|2160.4|2154.4|2163.6|2157.6|2159.6|2153.6|70
1614608400000|2021-03-01 14:20:00|2160.1|2154.1|2156.1|2150.1|2160.4|2154.4|2155.6|2149.6|72
1614608700000|2021-03-01 14:25:00|2155.6|2149.6|2150.9|2144.9|2156.6|2150.6|2150.9|2144.9|103
1614609000000|2021-03-01 14:30:00|2151.1|2145.1|2149.6|2143.6|2153.9|2147.9|2148.6|2142.6|88
1614609300000|2021-03-01 14:35:00|2149.9|2143.9|2153.1|2147.1|2153.6|2147.6|2149.1|2143.1|131
1614609600000|2021-03-01 14:40:00|2153.4|2147.4|2156.4|2150.4|2156.4|2150.4|2152.6|2146.6|70
1614609900000|2021-03-01 14:45:00|2156.1|2150.1|2153.9|2147.9|2157.4|2151.4|2153.1|2147.1|93
1614610200000|2021-03-01 14:50:00|2154.1|2148.1|2151.6|2145.6|2154.9|2148.9|2151.1|2145.1|59
1614610500000|2021-03-01 14:55:00|2151.9|2145.9|2148.6|2142.6|2151.9|2145.9|2148.6|2142.6|59
1614610800000|2021-03-01 15:00:00|2148.4|2142.4|2150.1|2144.1|2150.6|2144.6|2145.4|2139.4|81
1614611100000|2021-03-01 15:05:00|2150.4|2144.4|2146.4|2140.4|2150.9|2144.9|2144.9|2138.9|80
1614611400000|2021-03-01 15:10:00|2146.6|2140.6|2153.4|2147.4|2154.4|2148.4|2146.6|2140.6|85
1614611700000|2021-03-01 15:15:00|2153.6|2147.6|2147.6|2141.6|2156.1|2150.1|2146.9|2140.9|101
1614612000000|2021-03-01 15:20:00|2147.4|2141.4|2142.1|2136.1|2147.4|2141.4|2141.6|2135.6|79
1614612300000|2021-03-01 15:25:00|2141.9|2135.9|2141.4|2135.4|2143.1|2137.1|2137.9|2131.9|115
1614612600000|2021-03-01 15:30:00|2141.6|2135.6|2142.1|2136.1|2143.9|2137.9|2140.9|2134.9|50
1614612900000|2021-03-01 15:35:00|2141.9|2135.9|2143.9|2137.9|2144.9|2138.9|2140.1|2134.1|68
1614613200000|2021-03-01 15:40:00|2144.1|2138.1|2143.6|2137.6|2144.9|2138.9|2141.1|2135.1|91
1614613500000|2021-03-01 15:45:00|2143.4|2137.4|2141.4|2135.4|2143.6|2137.6|2139.9|2133.9|87
1614613800000|2021-03-01 15:50:00|2141.6|2135.6|2138.9|2132.9|2141.6|2135.6|2138.6|2132.6|71
1614614100000|2021-03-01 15:55:00|2139.1|2133.1|2139.4|2133.4|2143.1|2137.1|2139.1|2133.1|108
1614614400000|2021-03-01 16:00:00|2139.6|2133.6|2135.6|2129.6|2139.6|2133.6|2135.4|2129.4|88
1614614700000|2021-03-01 16:05:00|2135.4|2129.4|2136.6|2130.6|2140.6|2134.6|2133.4|2127.4|102
1614615000000|2021-03-01 16:10:00|2136.4|2130.4|2132.4|2126.4|2138.6|2132.6|2132.1|2126.1|111
1614615300000|2021-03-01 16:15:00|2132.1|2126.1|2131.1|2125.1|2132.4|2126.4|2130.1|2124.1|59
1614615600000|2021-03-01 16:20:00|2131.9|2125.9|2132.1|2126.1|2137.4|2131.4|2131.4|2125.4|114
1614615900000|2021-03-01 16:25:00|2131.9|2125.9|2130.6|2124.6|2132.6|2126.6|2130.1|2124.1|99
1614616200000|2021-03-01 16:30:00|2130.9|2124.9|2131.9|2125.9|2135.9|2129.9|2130.9|2124.9|181
1614616500000|2021-03-01 16:35:00|2131.6|2125.6|2130.9|2124.9|2135.6|2129.6|2130.6|2124.6|114
1614616800000|2021-03-01 16:40:00|2131.1|2125.1|2130.9|2124.9|2133.1|2127.1|2130.6|2124.6|36
1614617100000|2021-03-01 16:45:00|2131.1|2125.1|2130.9|2124.9|2132.1|2126.1|2130.6|2124.6|21
1614617400000|2021-03-01 16:50:00|2131.1|2125.1|2131.1|2125.1|2132.4|2126.4|2131.1|2125.1|12
1614617700000|2021-03-01 16:55:00|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.6|2124.6|6
1614618000000|2021-03-01 17:00:00|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1614618300000|2021-03-01 17:05:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1614618600000|2021-03-01 17:10:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1614618900000|2021-03-01 17:15:00|2132.6|2126.6|2134.4|2128.4|2134.9|2128.9|2132.6|2126.6|11
1614619200000|2021-03-01 17:20:00|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.4|2128.4|3
1614619500000|2021-03-01 17:25:00|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|6
1614619800000|2021-03-01 17:30:00|2132.9|2126.9|2131.4|2125.4|2132.9|2126.9|2131.4|2125.4|9
1614620100000|2021-03-01 17:35:00|2130.9|2124.9|2129.9|2123.9|2130.9|2124.9|2129.6|2123.6|10
1614620400000|2021-03-01 17:40:00|2129.6|2123.6|2128.9|2122.9|2129.6|2123.6|2128.9|2122.9|4
1614620700000|2021-03-01 17:45:00|2129.1|2123.1|2130.1|2124.1|2131.9|2125.9|2128.9|2122.9|23
1614621000000|2021-03-01 17:50:00|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2129.1|2123.1|29
1614621300000|2021-03-01 17:55:00|2131.1|2125.1|2126.3|2120.3|2131.1|2125.1|2126|2120|20
1614646800000|2021-03-02 01:00:00|2131.6|2125.6|2128.9|2122.9|2132.1|2126.1|2126.1|2120.1|63
1614647100000|2021-03-02 01:05:00|2127.4|2121.4|2132.6|2126.6|2132.6|2126.6|2127.4|2121.4|39
1614647400000|2021-03-02 01:10:00|2134.1|2128.1|2136.6|2130.6|2136.6|2130.6|2133.9|2127.9|58
1614647700000|2021-03-02 01:15:00|2136.4|2130.4|2134.6|2128.6|2136.6|2130.6|2132.1|2126.1|60
1614648000000|2021-03-02 01:20:00|2134.1|2128.1|2132.4|2126.4|2136.1|2130.1|2131.1|2125.1|59
1614648300000|2021-03-02 01:25:00|2131.9|2125.9|2130.6|2124.6|2131.9|2125.9|2127.1|2121.1|57
1614648600000|2021-03-02 01:30:00|2130.9|2124.9|2126.9|2120.9|2130.9|2124.9|2126.4|2120.4|67
1614648900000|2021-03-02 01:35:00|2127.4|2121.4|2122.1|2116.1|2127.4|2121.4|2121.4|2115.4|84
1614649200000|2021-03-02 01:40:00|2122.4|2116.4|2129.1|2123.1|2129.4|2123.4|2119.9|2113.9|99
1614649500000|2021-03-02 01:45:00|2128.9|2122.9|2133.6|2127.6|2134.1|2128.1|2127.1|2121.1|65
1614649800000|2021-03-02 01:50:00|2133.4|2127.4|2131.9|2125.9|2133.6|2127.6|2130.6|2124.6|97
1614650100000|2021-03-02 01:55:00|2131.6|2125.6|2128.9|2122.9|2131.9|2125.9|2128.4|2122.4|73
1614650400000|2021-03-02 02:00:00|2129.1|2123.1|2130.9|2124.9|2130.9|2124.9|2127.9|2121.9|76
1614650700000|2021-03-02 02:05:00|2131.4|2125.4|2133.6|2127.6|2133.6|2127.6|2130.4|2124.4|48
1614651000000|2021-03-02 02:10:00|2133.9|2127.9|2133.1|2127.1|2133.9|2127.9|2131.9|2125.9|57
1614651300000|2021-03-02 02:15:00|2132.9|2126.9|2131.9|2125.9|2132.9|2126.9|2131.9|2125.9|4
1614651600000|2021-03-02 02:20:00|2131.4|2125.4|2129.6|2123.6|2131.4|2125.4|2129.6|2123.6|4
1614651900000|2021-03-02 02:25:00|2129.4|2123.4|2129.9|2123.9|2129.9|2123.9|2128.1|2122.1|11
1614652200000|2021-03-02 02:30:00|2129.6|2123.6|2132.4|2126.4|2132.4|2126.4|2129.1|2123.1|56
1614652500000|2021-03-02 02:35:00|2132.6|2126.6|2129.6|2123.6|2132.6|2126.6|2128.4|2122.4|43
1614652800000|2021-03-02 02:40:00|2129.4|2123.4|2128.4|2122.4|2129.4|2123.4|2126.9|2120.9|22
1614653100000|2021-03-02 02:45:00|2128.9|2122.9|2129.6|2123.6|2130.4|2124.4|2128.9|2122.9|15
1614653400000|2021-03-02 02:50:00|2129.4|2123.4|2126.9|2120.9|2129.4|2123.4|2126.4|2120.4|21
1614653700000|2021-03-02 02:55:00|2127.1|2121.1|2125.1|2119.1|2127.4|2121.4|2124.9|2118.9|22
1614654000000|2021-03-02 03:00:00|2124.9|2118.9|2128.1|2122.1|2129.1|2123.1|2124.9|2118.9|34
1614654300000|2021-03-02 03:05:00|2127.9|2121.9|2127.4|2121.4|2128.9|2122.9|2126.9|2120.9|19
1614654600000|2021-03-02 03:10:00|2127.1|2121.1|2127.9|2121.9|2129.1|2123.1|2127.1|2121.1|35
1614654900000|2021-03-02 03:15:00|2127.6|2121.6|2129.6|2123.6|2129.9|2123.9|2127.6|2121.6|20
1614655200000|2021-03-02 03:20:00|2129.9|2123.9|2131.9|2125.9|2131.9|2125.9|2129.6|2123.6|39
1614655500000|2021-03-02 03:25:00|2132.1|2126.1|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|70
1614655800000|2021-03-02 03:30:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.4|2125.4|11
1614656100000|2021-03-02 03:35:00|2131.9|2125.9|2132.1|2126.1|2132.4|2126.4|2131.9|2125.9|9
1614656400000|2021-03-02 03:40:00|2131.9|2125.9|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|9
1614656700000|2021-03-02 03:45:00|2131.1|2125.1|2130.6|2124.6|2131.4|2125.4|2130.4|2124.4|6
1614657000000|2021-03-02 03:50:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1614657300000|2021-03-02 03:55:00|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2127.1|2121.1|21
1614657600000|2021-03-02 04:00:00|2129.6|2123.6|2130.1|2124.1|2130.1|2124.1|2129.6|2123.6|3
1614658800000|2021-03-02 04:20:00|2129.9|2123.9|2129.1|2123.1|2129.9|2123.9|2129.1|2123.1|2
1614659400000|2021-03-02 04:30:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.1|2122.1|4
1614659700000|2021-03-02 04:35:00|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1614660000000|2021-03-02 04:40:00|2128.6|2122.6|2130.9|2124.9|2130.9|2124.9|2128.4|2122.4|7
1614660300000|2021-03-02 04:45:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1614660600000|2021-03-02 04:50:00|2130.9|2124.9|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|5
1614660900000|2021-03-02 04:55:00|2130.6|2124.6|2129.9|2123.9|2130.6|2124.6|2129.6|2123.6|3
1614661500000|2021-03-02 05:05:00|2129.6|2123.6|2128.4|2122.4|2129.6|2123.6|2128.4|2122.4|2
1614661800000|2021-03-02 05:10:00|2128.1|2122.1|2126.6|2120.6|2128.1|2122.1|2126.6|2120.6|5
1614662100000|2021-03-02 05:15:00|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.4|2120.4|3
1614662400000|2021-03-02 05:20:00|2126.1|2120.1|2123.9|2117.9|2126.1|2120.1|2123.9|2117.9|11
1614662700000|2021-03-02 05:25:00|2123.6|2117.6|2114.4|2108.4|2123.6|2117.6|2113.1|2107.1|38
1614663000000|2021-03-02 05:30:00|2114.6|2108.6|2117.9|2111.9|2120.4|2114.4|2114.6|2108.6|156
1614663300000|2021-03-02 05:35:00|2117.6|2111.6|2114.6|2108.6|2118.1|2112.1|2113.1|2107.1|86
1614663600000|2021-03-02 05:40:00|2114.4|2108.4|2116.1|2110.1|2117.9|2111.9|2113.4|2107.4|88
1614663900000|2021-03-02 05:45:00|2115.9|2109.9|2116.4|2110.4|2116.6|2110.6|2114.4|2108.4|63
1614664200000|2021-03-02 05:50:00|2116.6|2110.6|2116.6|2110.6|2118.4|2112.4|2116.4|2110.4|49
1614664500000|2021-03-02 05:55:00|2117.4|2111.4|2115.9|2109.9|2117.4|2111.4|2115.4|2109.4|17
1614664800000|2021-03-02 06:00:00|2115.6|2109.6|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|21
1614665100000|2021-03-02 06:05:00|2115.9|2109.9|2117.1|2111.1|2117.4|2111.4|2115.9|2109.9|27
1614665400000|2021-03-02 06:10:00|2117.4|2111.4|2120.4|2114.4|2121.1|2115.1|2117.4|2111.4|50
1614665700000|2021-03-02 06:15:00|2120.1|2114.1|2120.1|2114.1|2121.1|2115.1|2117.4|2111.4|57
1614666000000|2021-03-02 06:20:00|2120.4|2114.4|2124.4|2118.4|2124.4|2118.4|2120.4|2114.4|64
1614666300000|2021-03-02 06:25:00|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2121.9|2115.9|39
1614666600000|2021-03-02 06:30:00|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2119.9|2113.9|67
1614666900000|2021-03-02 06:35:00|2121.9|2115.9|2124.6|2118.6|2124.6|2118.6|2121.4|2115.4|57
1614667200000|2021-03-02 06:40:00|2124.4|2118.4|2129.1|2123.1|2129.1|2123.1|2124.4|2118.4|45
1614667500000|2021-03-02 06:45:00|2128.9|2122.9|2127.6|2121.6|2130.1|2124.1|2127.6|2121.6|46
1614667800000|2021-03-02 06:50:00|2127.4|2121.4|2124.4|2118.4|2127.6|2121.6|2122.9|2116.9|34
1614668100000|2021-03-02 06:55:00|2124.9|2118.9|2125.1|2119.1|2128.1|2122.1|2123.6|2117.6|38
1614668400000|2021-03-02 07:00:00|2124.9|2118.9|2125.9|2119.9|2127.1|2121.1|2124.6|2118.6|23
1614668700000|2021-03-02 07:05:00|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|5
1614669000000|2021-03-02 07:10:00|2125.9|2119.9|2124.4|2118.4|2125.9|2119.9|2124.4|2118.4|3
1614669300000|2021-03-02 07:15:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2121.9|2115.9|17
1614669600000|2021-03-02 07:20:00|2124.1|2118.1|2126.1|2120.1|2126.1|2120.1|2123.4|2117.4|17
1614669900000|2021-03-02 07:25:00|2125.9|2119.9|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|20
1614670200000|2021-03-02 07:30:00|2124.6|2118.6|2119.9|2113.9|2124.6|2118.6|2119.4|2113.4|33
1614670500000|2021-03-02 07:35:00|2119.6|2113.6|2119.4|2113.4|2120.4|2114.4|2119.1|2113.1|17
1614670800000|2021-03-02 07:40:00|2119.6|2113.6|2121.4|2115.4|2122.9|2116.9|2119.6|2113.6|22
1614671100000|2021-03-02 07:45:00|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2120.9|2114.9|10
1614671400000|2021-03-02 07:50:00|2122.4|2116.4|2120.4|2114.4|2122.4|2116.4|2120.1|2114.1|12
1614671700000|2021-03-02 07:55:00|2120.6|2114.6|2121.6|2115.6|2123.9|2117.9|2120.6|2114.6|20
1614672000000|2021-03-02 08:00:00|2120.4|2114.4|2119.9|2113.9|2122.9|2116.9|2119.6|2113.6|46
1614672300000|2021-03-02 08:05:00|2119.6|2113.6|2126.6|2120.6|2126.6|2120.6|2118.9|2112.9|69
1614672600000|2021-03-02 08:10:00|2126.9|2120.9|2128.1|2122.1|2129.4|2123.4|2126.6|2120.6|58
1614672900000|2021-03-02 08:15:00|2127.9|2121.9|2126.6|2120.6|2130.9|2124.9|2126.6|2120.6|50
1614673200000|2021-03-02 08:20:00|2126.4|2120.4|2126.6|2120.6|2128.9|2122.9|2125.4|2119.4|60
1614673500000|2021-03-02 08:25:00|2126.4|2120.4|2129.4|2123.4|2130.1|2124.1|2126.1|2120.1|52
1614673800000|2021-03-02 08:30:00|2129.6|2123.6|2131.6|2125.6|2132.1|2126.1|2129.6|2123.6|22
1614674100000|2021-03-02 08:35:00|2132.1|2126.1|2132.1|2126.1|2134.9|2128.9|2131.9|2125.9|42
1614674400000|2021-03-02 08:40:00|2132.4|2126.4|2131.1|2125.1|2132.4|2126.4|2130.9|2124.9|11
1614674700000|2021-03-02 08:45:00|2131.4|2125.4|2131.9|2125.9|2133.1|2127.1|2131.4|2125.4|20
1614675000000|2021-03-02 08:50:00|2131.6|2125.6|2131.4|2125.4|2133.6|2127.6|2130.9|2124.9|40
1614675300000|2021-03-02 08:55:00|2131.6|2125.6|2133.1|2127.1|2133.1|2127.1|2129.1|2123.1|46
1614675600000|2021-03-02 09:00:00|2132.9|2126.9|2132.1|2126.1|2133.4|2127.4|2131.4|2125.4|30
1614675900000|2021-03-02 09:05:00|2131.6|2125.6|2132.6|2126.6|2133.9|2127.9|2130.9|2124.9|44
1614676200000|2021-03-02 09:10:00|2132.4|2126.4|2140.4|2134.4|2141.9|2135.9|2132.4|2126.4|42
1614676500000|2021-03-02 09:15:00|2140.1|2134.1|2137.9|2131.9|2140.4|2134.4|2137.9|2131.9|24
1614676800000|2021-03-02 09:20:00|2137.6|2131.6|2140.4|2134.4|2140.4|2134.4|2136.4|2130.4|43
1614677100000|2021-03-02 09:25:00|2140.1|2134.1|2143.9|2137.9|2144.1|2138.1|2140.1|2134.1|37
1614677400000|2021-03-02 09:30:00|2143.6|2137.6|2144.9|2138.9|2145.6|2139.6|2143.6|2137.6|32
1614677700000|2021-03-02 09:35:00|2145.1|2139.1|2145.9|2139.9|2147.6|2141.6|2144.9|2138.9|38
1614678000000|2021-03-02 09:40:00|2146.1|2140.1|2149.1|2143.1|2149.6|2143.6|2145.9|2139.9|40
1614678300000|2021-03-02 09:45:00|2148.9|2142.9|2147.6|2141.6|2148.9|2142.9|2147.4|2141.4|42
1614678600000|2021-03-02 09:50:00|2147.9|2141.9|2150.6|2144.6|2150.6|2144.6|2146.6|2140.6|33
1614678900000|2021-03-02 09:55:00|2151.6|2145.6|2153.4|2147.4|2157.4|2151.4|2151.6|2145.6|36
1614679200000|2021-03-02 10:00:00|2153.1|2147.1|2152.1|2146.1|2153.9|2147.9|2150.4|2144.4|43
1614679500000|2021-03-02 10:05:00|2152.4|2146.4|2151.9|2145.9|2152.4|2146.4|2149.4|2143.4|38
1614679800000|2021-03-02 10:10:00|2151.6|2145.6|2152.1|2146.1|2152.9|2146.9|2150.4|2144.4|25
1614680100000|2021-03-02 10:15:00|2151.9|2145.9|2153.1|2147.1|2153.4|2147.4|2150.6|2144.6|27
1614680400000|2021-03-02 10:20:00|2152.9|2146.9|2153.6|2147.6|2154.9|2148.9|2152.1|2146.1|33
1614680700000|2021-03-02 10:25:00|2153.4|2147.4|2156.9|2150.9|2157.1|2151.1|2153.4|2147.4|37
1614681000000|2021-03-02 10:30:00|2157.1|2151.1|2155.9|2149.9|2158.4|2152.4|2155.6|2149.6|59
1614681300000|2021-03-02 10:35:00|2156.1|2150.1|2156.4|2150.4|2157.9|2151.9|2156.1|2150.1|22
1614681600000|2021-03-02 10:40:00|2155.9|2149.9|2155.4|2149.4|2156.1|2150.1|2155.1|2149.1|20
1614681900000|2021-03-02 10:45:00|2155.6|2149.6|2156.4|2150.4|2156.9|2150.9|2155.4|2149.4|20
1614682200000|2021-03-02 10:50:00|2156.1|2150.1|2157.6|2151.6|2158.6|2152.6|2156.1|2150.1|25
1614682500000|2021-03-02 10:55:00|2158.1|2152.1|2159.4|2153.4|2159.4|2153.4|2157.4|2151.4|20
1614682800000|2021-03-02 11:00:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|16
1614683100000|2021-03-02 11:05:00|2159.4|2153.4|2161.1|2155.1|2161.1|2155.1|2159.4|2153.4|18
1614683400000|2021-03-02 11:10:00|2161.4|2155.4|2161.9|2155.9|2162.1|2156.1|2161.1|2155.1|14
1614683700000|2021-03-02 11:15:00|2162.1|2156.1|2161.9|2155.9|2162.4|2156.4|2161.1|2155.1|12
1614684000000|2021-03-02 11:20:00|2162.1|2156.1|2163.9|2157.9|2163.9|2157.9|2161.1|2155.1|30
1614684300000|2021-03-02 11:25:00|2163.6|2157.6|2166.1|2160.1|2166.4|2160.4|2162.6|2156.6|34
1614684600000|2021-03-02 11:30:00|2165.9|2159.9|2173.6|2167.6|2175.9|2169.9|2163.9|2157.9|61
1614684900000|2021-03-02 11:35:00|2172.9|2166.9|2170.4|2164.4|2174.6|2168.6|2170.4|2164.4|27
1614685200000|2021-03-02 11:40:00|2170.6|2164.6|2167.9|2161.9|2170.6|2164.6|2167.6|2161.6|48
1614685500000|2021-03-02 11:45:00|2167.6|2161.6|2169.1|2163.1|2169.1|2163.1|2166.9|2160.9|19
1614685800000|2021-03-02 11:50:00|2169.4|2163.4|2172.6|2166.6|2172.6|2166.6|2168.9|2162.9|40
1614686100000|2021-03-02 11:55:00|2172.1|2166.1|2173.6|2167.6|2175.6|2169.6|2171.1|2165.1|55
1614686400000|2021-03-02 12:00:00|2173.4|2167.4|2175.6|2169.6|2175.9|2169.9|2172.6|2166.6|48
1614686700000|2021-03-02 12:05:00|2175.4|2169.4|2176.4|2170.4|2177.4|2171.4|2174.6|2168.6|51
1614687000000|2021-03-02 12:10:00|2176.6|2170.6|2177.4|2171.4|2179.1|2173.1|2176.6|2170.6|43
1614687300000|2021-03-02 12:15:00|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2175.9|2169.9|27
1614687600000|2021-03-02 12:20:00|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|24
1614687900000|2021-03-02 12:25:00|2177.6|2171.6|2176.9|2170.9|2179.6|2173.6|2176.1|2170.1|42
1614688200000|2021-03-02 12:30:00|2176.4|2170.4|2175.6|2169.6|2178.1|2172.1|2175.6|2169.6|41
1614688500000|2021-03-02 12:35:00|2175.4|2169.4|2177.9|2171.9|2178.9|2172.9|2175.4|2169.4|29
1614688800000|2021-03-02 12:40:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2175.9|2169.9|23
1614689100000|2021-03-02 12:45:00|2176.6|2170.6|2177.1|2171.1|2177.4|2171.4|2174.4|2168.4|61
1614689400000|2021-03-02 12:50:00|2177.4|2171.4|2176.6|2170.6|2177.9|2171.9|2176.1|2170.1|44
1614689700000|2021-03-02 12:55:00|2176.4|2170.4|2181.4|2175.4|2184.6|2178.6|2176.4|2170.4|154
1614690000000|2021-03-02 13:00:00|2181.6|2175.6|2182.6|2176.6|2183.9|2177.9|2178.9|2172.9|207
1614690300000|2021-03-02 13:05:00|2182.9|2176.9|2181.1|2175.1|2185.1|2179.1|2179.4|2173.4|158
1614690600000|2021-03-02 13:10:00|2181.4|2175.4|2187.4|2181.4|2188.4|2182.4|2181.4|2175.4|127
1614690900000|2021-03-02 13:15:00|2187.1|2181.1|2187.1|2181.1|2191.6|2185.6|2184.4|2178.4|151
1614691200000|2021-03-02 13:20:00|2187.4|2181.4|2184.4|2178.4|2189.1|2183.1|2184.4|2178.4|113
1614691500000|2021-03-02 13:25:00|2184.6|2178.6|2186.9|2180.9|2189.4|2183.4|2182.6|2176.6|137
1614691800000|2021-03-02 13:30:00|2186.6|2180.6|2184.1|2178.1|2186.6|2180.6|2181.1|2175.1|133
1614692100000|2021-03-02 13:35:00|2183.9|2177.9|2186.6|2180.6|2187.6|2181.6|2182.1|2176.1|91
1614692400000|2021-03-02 13:40:00|2186.4|2180.4|2186.4|2180.4|2187.4|2181.4|2184.4|2178.4|75
1614692700000|2021-03-02 13:45:00|2186.1|2180.1|2189.1|2183.1|2189.1|2183.1|2184.1|2178.1|71
1614693000000|2021-03-02 13:50:00|2188.9|2182.9|2193.9|2187.9|2194.1|2188.1|2187.9|2181.9|120
1614693300000|2021-03-02 13:55:00|2193.6|2187.6|2192.4|2186.4|2194.1|2188.1|2191.1|2185.1|99
1614693600000|2021-03-02 14:00:00|2192.1|2186.1|2195.9|2189.9|2197.4|2191.4|2191.1|2185.1|112
1614693900000|2021-03-02 14:05:00|2196.1|2190.1|2201.4|2195.4|2201.4|2195.4|2195.4|2189.4|137
1614694200000|2021-03-02 14:10:00|2201.6|2195.6|2194.6|2188.6|2201.6|2195.6|2194.4|2188.4|143
1614694500000|2021-03-02 14:15:00|2194.9|2188.9|2196.9|2190.9|2197.9|2191.9|2194.1|2188.1|80
1614694800000|2021-03-02 14:20:00|2197.1|2191.1|2199.9|2193.9|2200.9|2194.9|2196.4|2190.4|67
1614695100000|2021-03-02 14:25:00|2199.6|2193.6|2202.4|2196.4|2202.9|2196.9|2199.1|2193.1|53
1614695400000|2021-03-02 14:30:00|2202.6|2196.6|2204.6|2198.6|2206.1|2200.1|2200.9|2194.9|89
1614695700000|2021-03-02 14:35:00|2204.4|2198.4|2209.9|2203.9|2211.9|2205.9|2204.1|2198.1|138
1614696000000|2021-03-02 14:40:00|2209.6|2203.6|2205.6|2199.6|2209.6|2203.6|2200.9|2194.9|196
1614696300000|2021-03-02 14:45:00|2205.4|2199.4|2201.9|2195.9|2209.1|2203.1|2200.9|2194.9|137
1614696600000|2021-03-02 14:50:00|2201.6|2195.6|2202.4|2196.4|2205.6|2199.6|2200.1|2194.1|151
1614696900000|2021-03-02 14:55:00|2202.1|2196.1|2204.9|2198.9|2206.1|2200.1|2198.6|2192.6|117
1614697200000|2021-03-02 15:00:00|2204.6|2198.6|2207.1|2201.1|2211.1|2205.1|2204.6|2198.6|104
1614697500000|2021-03-02 15:05:00|2207.4|2201.4|2207.4|2201.4|2207.6|2201.6|2205.1|2199.1|59
1614697800000|2021-03-02 15:10:00|2207.6|2201.6|2205.9|2199.9|2210.6|2204.6|2204.9|2198.9|76
1614698100000|2021-03-02 15:15:00|2205.6|2199.6|2201.4|2195.4|2205.9|2199.9|2199.6|2193.6|84
1614698400000|2021-03-02 15:20:00|2201.6|2195.6|2207.1|2201.1|2207.9|2201.9|2201.6|2195.6|71
1614698700000|2021-03-02 15:25:00|2207.6|2201.6|2209.4|2203.4|2210.9|2204.9|2207.4|2201.4|37
1614699000000|2021-03-02 15:30:00|2209.9|2203.9|2212.9|2206.9|2213.9|2207.9|2209.1|2203.1|89
1614699300000|2021-03-02 15:35:00|2212.6|2206.6|2209.1|2203.1|2212.6|2206.6|2207.9|2201.9|41
1614699600000|2021-03-02 15:40:00|2208.9|2202.9|2206.4|2200.4|2208.9|2202.9|2204.1|2198.1|61
1614699900000|2021-03-02 15:45:00|2206.6|2200.6|2205.9|2199.9|2206.6|2200.6|2204.1|2198.1|40
1614700200000|2021-03-02 15:50:00|2205.6|2199.6|2210.1|2204.1|2210.9|2204.9|2205.1|2199.1|68
1614700500000|2021-03-02 15:55:00|2210.4|2204.4|2215.1|2209.1|2215.4|2209.4|2210.4|2204.4|68
1614700800000|2021-03-02 16:00:00|2214.9|2208.9|2211.9|2205.9|2217.1|2211.1|2209.9|2203.9|89
1614701100000|2021-03-02 16:05:00|2212.4|2206.4|2211.4|2205.4|2214.4|2208.4|2210.9|2204.9|45
1614701400000|2021-03-02 16:10:00|2211.1|2205.1|2210.4|2204.4|2211.9|2205.9|2208.6|2202.6|55
1614701700000|2021-03-02 16:15:00|2210.6|2204.6|2211.6|2205.6|2211.9|2205.9|2209.1|2203.1|55
1614702000000|2021-03-02 16:20:00|2211.4|2205.4|2206.9|2200.9|2211.6|2205.6|2205.9|2199.9|43
1614702300000|2021-03-02 16:25:00|2206.6|2200.6|2211.1|2205.1|2211.1|2205.1|2206.4|2200.4|53
1614702600000|2021-03-02 16:30:00|2211.4|2205.4|2214.4|2208.4|2216.4|2210.4|2211.4|2205.4|154
1614702900000|2021-03-02 16:35:00|2213.9|2207.9|2211.4|2205.4|2213.9|2207.9|2210.9|2204.9|56
1614703200000|2021-03-02 16:40:00|2211.1|2205.1|2211.1|2205.1|2212.1|2206.1|2209.9|2203.9|29
1614703500000|2021-03-02 16:45:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|10
1614703800000|2021-03-02 16:50:00|2212.4|2206.4|2217.4|2211.4|2217.4|2211.4|2212.1|2206.1|51
1614704100000|2021-03-02 16:55:00|2217.1|2211.1|2218.6|2212.6|2219.4|2213.4|2214.9|2208.9|59
1614704400000|2021-03-02 17:00:00|2218.4|2212.4|2217.6|2211.6|2218.9|2212.9|2215.4|2209.4|22
1614704700000|2021-03-02 17:05:00|2217.4|2211.4|2220.6|2214.6|2220.6|2214.6|2215.6|2209.6|30
1614705000000|2021-03-02 17:10:00|2220.4|2214.4|2216.6|2210.6|2221.1|2215.1|2216.1|2210.1|30
1614705300000|2021-03-02 17:15:00|2216.9|2210.9|2220.9|2214.9|2221.6|2215.6|2216.9|2210.9|19
1614705600000|2021-03-02 17:20:00|2221.1|2215.1|2222.6|2216.6|2224.6|2218.6|2221.1|2215.1|24
1614705900000|2021-03-02 17:25:00|2222.9|2216.9|2229.1|2223.1|2230.1|2224.1|2222.9|2216.9|41
1614706200000|2021-03-02 17:30:00|2228.9|2222.9|2223.1|2217.1|2228.9|2222.9|2222.4|2216.4|58
1614706500000|2021-03-02 17:35:00|2223.4|2217.4|2225.1|2219.1|2225.6|2219.6|2223.1|2217.1|18
1614706800000|2021-03-02 17:40:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2224.6|2218.6|24
1614707100000|2021-03-02 17:45:00|2225.9|2219.9|2222.4|2216.4|2225.9|2219.9|2222.4|2216.4|28
1614707400000|2021-03-02 17:50:00|2222.6|2216.6|2226.6|2220.6|2226.6|2220.6|2222.4|2216.4|23
1614707700000|2021-03-02 17:55:00|2227|2221|2227.9|2221.9|2227.9|2221.9|2226.1|2220.1|12
1614733200000|2021-03-03 01:00:00|2227.1|2221.1|2224.4|2218.4|2227.4|2221.4|2224.4|2218.4|24
1614733500000|2021-03-03 01:05:00|2224.1|2218.1|2235.9|2229.9|2235.9|2229.9|2223.1|2217.1|69
1614733800000|2021-03-03 01:10:00|2235.6|2229.6|2234.4|2228.4|2237.9|2231.9|2230.1|2224.1|100
1614734100000|2021-03-03 01:15:00|2234.1|2228.1|2229.6|2223.6|2235.1|2229.1|2229.1|2223.1|142
1614734400000|2021-03-03 01:20:00|2229.4|2223.4|2232.9|2226.9|2233.1|2227.1|2228.9|2222.9|67
1614734700000|2021-03-03 01:25:00|2233.1|2227.1|2232.6|2226.6|2236.4|2230.4|2232.6|2226.6|61
1614735000000|2021-03-03 01:30:00|2232.4|2226.4|2232.4|2226.4|2233.4|2227.4|2231.1|2225.1|79
1614735300000|2021-03-03 01:35:00|2233.4|2227.4|2234.9|2228.9|2235.1|2229.1|2232.1|2226.1|69
1614735600000|2021-03-03 01:40:00|2234.6|2228.6|2232.6|2226.6|2234.6|2228.6|2231.6|2225.6|32
1614735900000|2021-03-03 01:45:00|2232.9|2226.9|2230.1|2224.1|2232.9|2226.9|2228.9|2222.9|32
1614736200000|2021-03-03 01:50:00|2229.9|2223.9|2228.9|2222.9|2229.9|2223.9|2226.4|2220.4|70
1614736500000|2021-03-03 01:55:00|2229.4|2223.4|2230.9|2224.9|2232.1|2226.1|2228.6|2222.6|33
1614736800000|2021-03-03 02:00:00|2230.6|2224.6|2226.4|2220.4|2230.6|2224.6|2223.1|2217.1|89
1614737100000|2021-03-03 02:05:00|2226.6|2220.6|2223.1|2217.1|2228.6|2222.6|2223.1|2217.1|66
1614737400000|2021-03-03 02:10:00|2223.4|2217.4|2222.6|2216.6|2224.6|2218.6|2221.6|2215.6|54
1614737700000|2021-03-03 02:15:00|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|6
1614738300000|2021-03-03 02:25:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|4
1614738600000|2021-03-03 02:30:00|2222.9|2216.9|2222.1|2216.1|2223.1|2217.1|2220.4|2214.4|52
1614738900000|2021-03-03 02:35:00|2222.4|2216.4|2223.9|2217.9|2224.4|2218.4|2222.1|2216.1|54
1614739200000|2021-03-03 02:40:00|2224.1|2218.1|2225.4|2219.4|2227.9|2221.9|2224.1|2218.1|37
1614739500000|2021-03-03 02:45:00|2225.6|2219.6|2222.4|2216.4|2226.1|2220.1|2221.4|2215.4|73
1614739800000|2021-03-03 02:50:00|2222.1|2216.1|2221.4|2215.4|2223.1|2217.1|2221.4|2215.4|24
1614740100000|2021-03-03 02:55:00|2221.1|2215.1|2219.1|2213.1|2222.6|2216.6|2218.9|2212.9|55
1614740400000|2021-03-03 03:00:00|2220.1|2214.1|2219.1|2213.1|2221.4|2215.4|2219.1|2213.1|38
1614740700000|2021-03-03 03:05:00|2218.9|2212.9|2219.4|2213.4|2222.4|2216.4|2218.6|2212.6|49
1614741000000|2021-03-03 03:10:00|2219.9|2213.9|2220.6|2214.6|2221.4|2215.4|2219.4|2213.4|37
1614741300000|2021-03-03 03:15:00|2221.1|2215.1|2220.1|2214.1|2222.1|2216.1|2219.6|2213.6|21
1614741600000|2021-03-03 03:20:00|2220.4|2214.4|2220.6|2214.6|2221.1|2215.1|2219.6|2213.6|30
1614741900000|2021-03-03 03:25:00|2220.4|2214.4|2223.1|2217.1|2223.1|2217.1|2219.6|2213.6|58
1614742200000|2021-03-03 03:30:00|2222.9|2216.9|2227.1|2221.1|2227.1|2221.1|2222.9|2216.9|22
1614742500000|2021-03-03 03:35:00|2226.9|2220.9|2227.9|2221.9|2228.9|2222.9|2226.9|2220.9|19
1614742800000|2021-03-03 03:40:00|2227.6|2221.6|2229.9|2223.9|2229.9|2223.9|2227.6|2221.6|19
1614743100000|2021-03-03 03:45:00|2229.6|2223.6|2229.4|2223.4|2229.9|2223.9|2229.1|2223.1|57
1614743400000|2021-03-03 03:50:00|2229.9|2223.9|2232.4|2226.4|2233.4|2227.4|2229.9|2223.9|33
1614743700000|2021-03-03 03:55:00|2231.9|2225.9|2229.4|2223.4|2232.9|2226.9|2229.4|2223.4|14
1614744000000|2021-03-03 04:00:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1614744300000|2021-03-03 04:05:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2226.6|2220.6|10
1614744600000|2021-03-03 04:10:00|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|3
1614745500000|2021-03-03 04:25:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1614745800000|2021-03-03 04:30:00|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1614746100000|2021-03-03 04:35:00|2228.9|2222.9|2230.9|2224.9|2230.9|2224.9|2228.9|2222.9|5
1614746400000|2021-03-03 04:40:00|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|3
1614746700000|2021-03-03 04:45:00|2228.9|2222.9|2227.6|2221.6|2229.1|2223.1|2227.6|2221.6|6
1614747000000|2021-03-03 04:50:00|2227.4|2221.4|2228.6|2222.6|2228.6|2222.6|2226.6|2220.6|9
1614747300000|2021-03-03 04:55:00|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|6
1614747600000|2021-03-03 05:00:00|2227.9|2221.9|2226.6|2220.6|2227.9|2221.9|2226.6|2220.6|5
1614747900000|2021-03-03 05:05:00|2226.9|2220.9|2229.1|2223.1|2229.4|2223.4|2226.9|2220.9|12
1614748200000|2021-03-03 05:10:00|2229.4|2223.4|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|7
1614748500000|2021-03-03 05:15:00|2229.6|2223.6|2230.1|2224.1|2230.4|2224.4|2229.6|2223.6|7
1614748800000|2021-03-03 05:20:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|14
1614749100000|2021-03-03 05:25:00|2229.6|2223.6|2227.1|2221.1|2229.6|2223.6|2227.1|2221.1|21
1614749400000|2021-03-03 05:30:00|2226.9|2220.9|2219.6|2213.6|2226.9|2220.9|2219.4|2213.4|111
1614749700000|2021-03-03 05:35:00|2219.4|2213.4|2220.1|2214.1|2221.9|2215.9|2219.4|2213.4|63
1614750000000|2021-03-03 05:40:00|2220.6|2214.6|2224.4|2218.4|2228.9|2222.9|2220.6|2214.6|113
1614750300000|2021-03-03 05:45:00|2224.6|2218.6|2218.9|2212.9|2225.1|2219.1|2218.4|2212.4|118
1614750600000|2021-03-03 05:50:00|2218.6|2212.6|2216.6|2210.6|2218.9|2212.9|2214.1|2208.1|108
1614750900000|2021-03-03 05:55:00|2216.9|2210.9|2216.6|2210.6|2218.4|2212.4|2214.4|2208.4|78
1614751200000|2021-03-03 06:00:00|2216.9|2210.9|2219.6|2213.6|2220.9|2214.9|2216.9|2210.9|80
1614751500000|2021-03-03 06:05:00|2219.4|2213.4|2215.9|2209.9|2219.4|2213.4|2214.4|2208.4|46
1614751800000|2021-03-03 06:10:00|2215.6|2209.6|2216.6|2210.6|2217.9|2211.9|2215.4|2209.4|71
1614752100000|2021-03-03 06:15:00|2216.9|2210.9|2218.9|2212.9|2220.1|2214.1|2216.9|2210.9|104
1614752400000|2021-03-03 06:20:00|2218.6|2212.6|2220.1|2214.1|2220.9|2214.9|2217.6|2211.6|47
1614752700000|2021-03-03 06:25:00|2220.4|2214.4|2221.9|2215.9|2223.4|2217.4|2218.4|2212.4|31
1614753000000|2021-03-03 06:30:00|2222.1|2216.1|2225.4|2219.4|2226.1|2220.1|2222.1|2216.1|88
1614753300000|2021-03-03 06:35:00|2225.1|2219.1|2226.9|2220.9|2227.6|2221.6|2223.9|2217.9|106
1614753600000|2021-03-03 06:40:00|2227.1|2221.1|2229.4|2223.4|2230.1|2224.1|2226.1|2220.1|109
1614753900000|2021-03-03 06:45:00|2229.1|2223.1|2231.1|2225.1|2231.1|2225.1|2227.9|2221.9|78
1614754200000|2021-03-03 06:50:00|2231.4|2225.4|2232.4|2226.4|2232.9|2226.9|2230.9|2224.9|68
1614754500000|2021-03-03 06:55:00|2232.6|2226.6|2233.6|2227.6|2233.9|2227.9|2231.4|2225.4|68
1614754800000|2021-03-03 07:00:00|2233.4|2227.4|2234.1|2228.1|2234.1|2228.1|2230.6|2224.6|35
1614755100000|2021-03-03 07:05:00|2233.9|2227.9|2240.6|2234.6|2240.6|2234.6|2233.9|2227.9|47
1614755400000|2021-03-03 07:10:00|2240.9|2234.9|2239.9|2233.9|2241.4|2235.4|2236.4|2230.4|52
1614755700000|2021-03-03 07:15:00|2239.6|2233.6|2239.6|2233.6|2240.4|2234.4|2236.9|2230.9|32
1614756000000|2021-03-03 07:20:00|2239.4|2233.4|2239.4|2233.4|2243.4|2237.4|2238.6|2232.6|40
1614756300000|2021-03-03 07:25:00|2239.6|2233.6|2241.4|2235.4|2243.1|2237.1|2239.1|2233.1|31
1614756600000|2021-03-03 07:30:00|2241.1|2235.1|2240.6|2234.6|2241.1|2235.1|2240.1|2234.1|8
1614756900000|2021-03-03 07:35:00|2240.4|2234.4|2241.4|2235.4|2244.6|2238.6|2240.4|2234.4|37
1614757200000|2021-03-03 07:40:00|2241.1|2235.1|2241.4|2235.4|2241.9|2235.9|2240.9|2234.9|17
1614757500000|2021-03-03 07:45:00|2241.9|2235.9|2241.4|2235.4|2241.9|2235.9|2241.4|2235.4|5
1614757800000|2021-03-03 07:50:00|2240.9|2234.9|2240.4|2234.4|2240.9|2234.9|2240.4|2234.4|7
1614758100000|2021-03-03 07:55:00|2240.9|2234.9|2240.4|2234.4|2241.1|2235.1|2238.9|2232.9|22
1614758400000|2021-03-03 08:00:00|2240.1|2234.1|2235.4|2229.4|2240.6|2234.6|2235.4|2229.4|49
1614758700000|2021-03-03 08:05:00|2235.6|2229.6|2234.4|2228.4|2236.4|2230.4|2230.9|2224.9|52
1614759000000|2021-03-03 08:10:00|2234.1|2228.1|2234.6|2228.6|2235.6|2229.6|2232.9|2226.9|51
1614759300000|2021-03-03 08:15:00|2234.4|2228.4|2231.1|2225.1|2234.4|2228.4|2231.1|2225.1|42
1614759600000|2021-03-03 08:20:00|2231.4|2225.4|2231.1|2225.1|2233.9|2227.9|2230.1|2224.1|50
1614759900000|2021-03-03 08:25:00|2230.9|2224.9|2226.9|2220.9|2230.9|2224.9|2226.4|2220.4|46
1614760200000|2021-03-03 08:30:00|2226.6|2220.6|2226.6|2220.6|2227.6|2221.6|2225.4|2219.4|39
1614760500000|2021-03-03 08:35:00|2226.4|2220.4|2227.1|2221.1|2227.9|2221.9|2226.4|2220.4|24
1614760800000|2021-03-03 08:40:00|2227.4|2221.4|2226.6|2220.6|2227.9|2221.9|2225.4|2219.4|31
1614761100000|2021-03-03 08:45:00|2225.6|2219.6|2227.6|2221.6|2227.6|2221.6|2225.4|2219.4|29
1614761400000|2021-03-03 08:50:00|2227.9|2221.9|2228.6|2222.6|2229.1|2223.1|2225.6|2219.6|32
1614761700000|2021-03-03 08:55:00|2228.4|2222.4|2228.4|2222.4|2229.6|2223.6|2228.1|2222.1|17
1614762000000|2021-03-03 09:00:00|2228.1|2222.1|2218.9|2212.9|2228.1|2222.1|2214.9|2208.9|90
1614762300000|2021-03-03 09:05:00|2218.6|2212.6|2223.4|2217.4|2223.9|2217.9|2218.6|2212.6|41
1614762600000|2021-03-03 09:10:00|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2221.1|2215.1|36
1614762900000|2021-03-03 09:15:00|2223.6|2217.6|2229.6|2223.6|2229.6|2223.6|2223.6|2217.6|58
1614763200000|2021-03-03 09:20:00|2229.4|2223.4|2228.9|2222.9|2230.1|2224.1|2226.9|2220.9|33
1614763500000|2021-03-03 09:25:00|2229.4|2223.4|2229.9|2223.9|2230.1|2224.1|2227.1|2221.1|57
1614763800000|2021-03-03 09:30:00|2229.6|2223.6|2234.6|2228.6|2236.1|2230.1|2228.9|2222.9|53
1614764100000|2021-03-03 09:35:00|2235.1|2229.1|2233.1|2227.1|2240.6|2234.6|2233.1|2227.1|88
1614764400000|2021-03-03 09:40:00|2233.4|2227.4|2238.1|2232.1|2239.1|2233.1|2233.1|2227.1|58
1614764700000|2021-03-03 09:45:00|2237.9|2231.9|2235.9|2229.9|2237.9|2231.9|2234.4|2228.4|52
1614765000000|2021-03-03 09:50:00|2235.6|2229.6|2231.1|2225.1|2235.6|2229.6|2230.9|2224.9|57
1614765300000|2021-03-03 09:55:00|2230.9|2224.9|2230.9|2224.9|2232.4|2226.4|2230.4|2224.4|42
1614765600000|2021-03-03 10:00:00|2230.6|2224.6|2227.1|2221.1|2231.1|2225.1|2226.1|2220.1|56
1614765900000|2021-03-03 10:05:00|2226.9|2220.9|2222.6|2216.6|2227.1|2221.1|2221.9|2215.9|53
1614766200000|2021-03-03 10:10:00|2222.4|2216.4|2218|2212|2222.4|2216.4|2217.9|2211.9|61
1614766500000|2021-03-03 10:15:00|2217.9|2211.9|2218.9|2212.9|2219.4|2213.4|2216.6|2210.6|45
1614766800000|2021-03-03 10:20:00|2218.6|2212.6|2214.9|2208.9|2218.6|2212.6|2214.9|2208.9|29
1614767100000|2021-03-03 10:25:00|2212.1|2206.1|2211.6|2205.6|2213.1|2207.1|2210.4|2204.4|46
1614767400000|2021-03-03 10:30:00|2211.9|2205.9|2215.4|2209.4|2215.4|2209.4|2211.9|2205.9|42
1614767700000|2021-03-03 10:35:00|2215.6|2209.6|2210.4|2204.4|2215.6|2209.6|2210.4|2204.4|39
1614768000000|2021-03-03 10:40:00|2210.6|2204.6|2208.1|2202.1|2211.1|2205.1|2206.4|2200.4|72
1614768300000|2021-03-03 10:45:00|2207.9|2201.9|2209.9|2203.9|2210.4|2204.4|2207.9|2201.9|61
1614768600000|2021-03-03 10:50:00|2210.1|2204.1|2210.4|2204.4|2212.4|2206.4|2207.1|2201.1|64
1614768900000|2021-03-03 10:55:00|2210.6|2204.6|2212.6|2206.6|2213.6|2207.6|2210.6|2204.6|52
1614769200000|2021-03-03 11:00:00|2212.9|2206.9|2214.9|2208.9|2214.9|2208.9|2212.9|2206.9|28
1614769500000|2021-03-03 11:05:00|2214.6|2208.6|2215.6|2209.6|2215.9|2209.9|2213.9|2207.9|35
1614769800000|2021-03-03 11:10:00|2215.1|2209.1|2220.4|2214.4|2220.4|2214.4|2214.4|2208.4|39
1614770100000|2021-03-03 11:15:00|2220.9|2214.9|2224.9|2218.9|2227.9|2221.9|2220.9|2214.9|54
1614770400000|2021-03-03 11:20:00|2224.6|2218.6|2222.9|2216.9|2224.9|2218.9|2220.4|2214.4|67
1614770700000|2021-03-03 11:25:00|2222.6|2216.6|2221.6|2215.6|2223.4|2217.4|2221.4|2215.4|39
1614771000000|2021-03-03 11:30:00|2221.4|2215.4|2222.1|2216.1|2222.6|2216.6|2221.4|2215.4|25
1614771300000|2021-03-03 11:35:00|2221.9|2215.9|2222.4|2216.4|2223.1|2217.1|2221.6|2215.6|49
1614771600000|2021-03-03 11:40:00|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2221.4|2215.4|58
1614771900000|2021-03-03 11:45:00|2222.4|2216.4|2222.1|2216.1|2222.9|2216.9|2221.6|2215.6|28
1614772200000|2021-03-03 11:50:00|2221.9|2215.9|2222.1|2216.1|2223.1|2217.1|2221.6|2215.6|34
1614772500000|2021-03-03 11:55:00|2222.4|2216.4|2230.6|2224.6|2231.9|2225.9|2222.4|2216.4|99
1614772800000|2021-03-03 12:00:00|2230.4|2224.4|2224.1|2218.1|2230.4|2224.4|2224.1|2218.1|46
1614773100000|2021-03-03 12:05:00|2224.4|2218.4|2223.1|2217.1|2224.6|2218.6|2222.4|2216.4|36
1614773400000|2021-03-03 12:10:00|2222.9|2216.9|2222.4|2216.4|2223.4|2217.4|2220.9|2214.9|43
1614773700000|2021-03-03 12:15:00|2222.1|2216.1|2216.9|2210.9|2222.1|2216.1|2216.9|2210.9|42
1614774000000|2021-03-03 12:20:00|2217.1|2211.1|2217.1|2211.1|2217.6|2211.6|2216.4|2210.4|21
1614774300000|2021-03-03 12:25:00|2216.9|2210.9|2218.6|2212.6|2219.1|2213.1|2216.6|2210.6|42
1614774600000|2021-03-03 12:30:00|2218.4|2212.4|2215.4|2209.4|2218.4|2212.4|2213.4|2207.4|74
1614774900000|2021-03-03 12:35:00|2215.1|2209.1|2210.1|2204.1|2215.1|2209.1|2208.1|2202.1|99
1614775200000|2021-03-03 12:40:00|2209.9|2203.9|2217.1|2211.1|2217.1|2211.1|2209.9|2203.9|70
1614775500000|2021-03-03 12:45:00|2216.9|2210.9|2213.9|2207.9|2219.4|2213.4|2213.6|2207.6|59
1614775800000|2021-03-03 12:50:00|2214.1|2208.1|2211.6|2205.6|2214.1|2208.1|2207.9|2201.9|98
1614776100000|2021-03-03 12:55:00|2211.9|2205.9|2206.6|2200.6|2215.4|2209.4|2206.1|2200.1|136
1614776400000|2021-03-03 13:00:00|2206.4|2200.4|2200.4|2194.4|2209.6|2203.6|2196.6|2190.6|194
1614776700000|2021-03-03 13:05:00|2200.9|2194.9|2198.6|2192.6|2205.6|2199.6|2197.1|2191.1|146
1614777000000|2021-03-03 13:10:00|2198.4|2192.4|2203.1|2197.1|2205.9|2199.9|2196.9|2190.9|138
1614777300000|2021-03-03 13:15:00|2203.4|2197.4|2204.1|2198.1|2207.6|2201.6|2202.6|2196.6|133
1614777600000|2021-03-03 13:20:00|2204.4|2198.4|2208.4|2202.4|2208.4|2202.4|2202.1|2196.1|126
1614777900000|2021-03-03 13:25:00|2208.6|2202.6|2210.6|2204.6|2210.6|2204.6|2207.1|2201.1|74
1614778200000|2021-03-03 13:30:00|2210.4|2204.4|2204.1|2198.1|2210.4|2204.4|2203.1|2197.1|111
1614778500000|2021-03-03 13:35:00|2204.4|2198.4|2205.4|2199.4|2206.1|2200.1|2203.4|2197.4|86
1614778800000|2021-03-03 13:40:00|2205.6|2199.6|2204.9|2198.9|2208.9|2202.9|2204.1|2198.1|114
1614779100000|2021-03-03 13:45:00|2205.1|2199.1|2203.9|2197.9|2206.4|2200.4|2200.1|2194.1|90
1614779400000|2021-03-03 13:50:00|2203.6|2197.6|2204.4|2198.4|2205.4|2199.4|2200.1|2194.1|73
1614779700000|2021-03-03 13:55:00|2204.6|2198.6|2203.4|2197.4|2204.9|2198.9|2201.6|2195.6|70
1614780000000|2021-03-03 14:00:00|2203.6|2197.6|2204.6|2198.6|2205.4|2199.4|2201.1|2195.1|111
1614780300000|2021-03-03 14:05:00|2204.1|2198.1|2209.9|2203.9|2209.9|2203.9|2203.9|2197.9|116
1614780600000|2021-03-03 14:10:00|2210.1|2204.1|2203.6|2197.6|2210.4|2204.4|2200.9|2194.9|176
1614780900000|2021-03-03 14:15:00|2203.9|2197.9|2205.4|2199.4|2208.1|2202.1|2202.4|2196.4|150
1614781200000|2021-03-03 14:20:00|2205.6|2199.6|2208.6|2202.6|2211.6|2205.6|2205.6|2199.6|139
1614781500000|2021-03-03 14:25:00|2208.4|2202.4|2224.1|2218.1|2225.4|2219.4|2208.4|2202.4|216
1614781800000|2021-03-03 14:30:00|2224.6|2218.6|2228.9|2222.9|2230.1|2224.1|2224.6|2218.6|205
1614782100000|2021-03-03 14:35:00|2227.9|2221.9|2219.6|2213.6|2228.4|2222.4|2218.6|2212.6|184
1614782400000|2021-03-03 14:40:00|2219.1|2213.1|2216.6|2210.6|2220.6|2214.6|2212.6|2206.6|200
1614782700000|2021-03-03 14:45:00|2216.4|2210.4|2214.9|2208.9|2219.9|2213.9|2211.4|2205.4|155
1614783000000|2021-03-03 14:50:00|2214.6|2208.6|2223.9|2217.9|2226.1|2220.1|2214.4|2208.4|184
1614783300000|2021-03-03 14:55:00|2224.1|2218.1|2219.1|2213.1|2227.9|2221.9|2218.9|2212.9|140
1614783600000|2021-03-03 15:00:00|2219.4|2213.4|2215.9|2209.9|2221.9|2215.9|2215.4|2209.4|149
1614783900000|2021-03-03 15:05:00|2215.6|2209.6|2221.4|2215.4|2223.4|2217.4|2214.9|2208.9|110
1614784200000|2021-03-03 15:10:00|2221.1|2215.1|2221.9|2215.9|2222.6|2216.6|2217.9|2211.9|96
1614784500000|2021-03-03 15:15:00|2222.6|2216.6|2219.1|2213.1|2222.6|2216.6|2216.4|2210.4|101
1614784800000|2021-03-03 15:20:00|2218.9|2212.9|2220.6|2214.6|2221.6|2215.6|2218.6|2212.6|65
1614785100000|2021-03-03 15:25:00|2220.4|2214.4|2220.1|2214.1|2222.9|2216.9|2219.6|2213.6|68
1614785400000|2021-03-03 15:30:00|2219.9|2213.9|2219.9|2213.9|2221.6|2215.6|2216.6|2210.6|81
1614785700000|2021-03-03 15:35:00|2220.1|2214.1|2218.1|2212.1|2221.4|2215.4|2217.9|2211.9|54
1614786000000|2021-03-03 15:40:00|2217.9|2211.9|2217.1|2211.1|2219.6|2213.6|2216.1|2210.1|102
1614786300000|2021-03-03 15:45:00|2216.9|2210.9|2220.4|2214.4|2220.9|2214.9|2216.4|2210.4|61
1614786600000|2021-03-03 15:50:00|2220.1|2214.1|2216.6|2210.6|2220.6|2214.6|2216.6|2210.6|45
1614786900000|2021-03-03 15:55:00|2216.4|2210.4|2215.4|2209.4|2220.9|2214.9|2212.6|2206.6|91
1614787200000|2021-03-03 16:00:00|2214.9|2208.9|2208.9|2202.9|2217.4|2211.4|2206.9|2200.9|86
1614787500000|2021-03-03 16:05:00|2209.1|2203.1|2204.6|2198.6|2210.9|2204.9|2202.4|2196.4|88
1614787800000|2021-03-03 16:10:00|2205.1|2199.1|2205.1|2199.1|2206.6|2200.6|2201.6|2195.6|77
1614788100000|2021-03-03 16:15:00|2204.9|2198.9|2201.1|2195.1|2205.1|2199.1|2199.4|2193.4|85
1614788400000|2021-03-03 16:20:00|2200.9|2194.9|2200.1|2194.1|2201.4|2195.4|2198.4|2192.4|65
1614788700000|2021-03-03 16:25:00|2199.9|2193.9|2204.9|2198.9|2205.1|2199.1|2199.6|2193.6|85
1614789000000|2021-03-03 16:30:00|2204.6|2198.6|2202.1|2196.1|2206.1|2200.1|2199.9|2193.9|153
1614789300000|2021-03-03 16:35:00|2202.6|2196.6|2204.6|2198.6|2205.6|2199.6|2202.6|2196.6|33
1614789600000|2021-03-03 16:40:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2203.1|2197.1|26
1614789900000|2021-03-03 16:45:00|2205.9|2199.9|2205.9|2199.9|2208.6|2202.6|2204.9|2198.9|39
1614790200000|2021-03-03 16:50:00|2206.1|2200.1|2208.4|2202.4|2208.4|2202.4|2206.1|2200.1|25
1614790500000|2021-03-03 16:55:00|2208.1|2202.1|2205.6|2199.6|2208.6|2202.6|2205.4|2199.4|25
1614790800000|2021-03-03 17:00:00|2205.4|2199.4|2206.1|2200.1|2206.1|2200.1|2205.4|2199.4|4
1614791100000|2021-03-03 17:05:00|2205.9|2199.9|2205.9|2199.9|2206.6|2200.6|2203.9|2197.9|25
1614791400000|2021-03-03 17:10:00|2206.1|2200.1|2205.9|2199.9|2208.1|2202.1|2205.9|2199.9|22
1614791700000|2021-03-03 17:15:00|2205.6|2199.6|2206.4|2200.4|2206.6|2200.6|2205.4|2199.4|7
1614792000000|2021-03-03 17:20:00|2205.9|2199.9|2205.1|2199.1|2205.9|2199.9|2204.9|2198.9|5
1614792300000|2021-03-03 17:25:00|2204.4|2198.4|2202.9|2196.9|2205.1|2199.1|2202.6|2196.6|13
1614792600000|2021-03-03 17:30:00|2202.6|2196.6|2199.4|2193.4|2202.6|2196.6|2199.4|2193.4|14
1614792900000|2021-03-03 17:35:00|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2198.4|2192.4|6
1614793200000|2021-03-03 17:40:00|2199.1|2193.1|2197.4|2191.4|2199.1|2193.1|2197.4|2191.4|7
1614793500000|2021-03-03 17:45:00|2197.1|2191.1|2197.9|2191.9|2197.9|2191.9|2197.1|2191.1|4
1614793800000|2021-03-03 17:50:00|2197.6|2191.6|2204.1|2198.1|2204.4|2198.4|2197.6|2191.6|23
1614794100000|2021-03-03 17:55:00|2203.8|2197.8|2204.5|2198.5|2204.6|2198.6|2203.4|2197.4|12
1614819600000|2021-03-04 01:00:00|2207.1|2201.1|2203.4|2197.4|2208.1|2202.1|2202.6|2196.6|60
1614819900000|2021-03-04 01:05:00|2203.1|2197.1|2205.4|2199.4|2211.4|2205.4|2203.1|2197.1|123
1614820200000|2021-03-04 01:10:00|2205.1|2199.1|2206.9|2200.9|2207.4|2201.4|2205.1|2199.1|36
1614820500000|2021-03-04 01:15:00|2207.1|2201.1|2213.6|2207.6|2215.1|2209.1|2207.1|2201.1|91
1614820800000|2021-03-04 01:20:00|2213.4|2207.4|2209.1|2203.1|2213.9|2207.9|2208.9|2202.9|72
1614821100000|2021-03-04 01:25:00|2208.9|2202.9|2211.9|2205.9|2212.6|2206.6|2208.9|2202.9|40
1614821400000|2021-03-04 01:30:00|2212.1|2206.1|2210.6|2204.6|2214.9|2208.9|2210.6|2204.6|55
1614821700000|2021-03-04 01:35:00|2210.9|2204.9|2210.9|2204.9|2212.6|2206.6|2208.9|2202.9|45
1614822000000|2021-03-04 01:40:00|2211.1|2205.1|2211.1|2205.1|2212.1|2206.1|2210.6|2204.6|25
1614822300000|2021-03-04 01:45:00|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2209.6|2203.6|23
1614822600000|2021-03-04 01:50:00|2211.6|2205.6|2210.9|2204.9|2211.9|2205.9|2210.4|2204.4|20
1614822900000|2021-03-04 01:55:00|2210.6|2204.6|2214.6|2208.6|2214.6|2208.6|2210.1|2204.1|22
1614823200000|2021-03-04 02:00:00|2214.9|2208.9|2217.6|2211.6|2220.4|2214.4|2214.9|2208.9|37
1614823500000|2021-03-04 02:05:00|2217.9|2211.9|2210.9|2204.9|2218.1|2212.1|2210.1|2204.1|81
1614823800000|2021-03-04 02:10:00|2210.6|2204.6|2203.6|2197.6|2210.6|2204.6|2200.6|2194.6|73
1614824100000|2021-03-04 02:15:00|2203.9|2197.9|2201.6|2195.6|2203.9|2197.9|2201.6|2195.6|11
1614824400000|2021-03-04 02:20:00|2201.9|2195.9|2200.1|2194.1|2201.9|2195.9|2200.1|2194.1|5
1614824700000|2021-03-04 02:25:00|2199.9|2193.9|2201.1|2195.1|2202.1|2196.1|2199.9|2193.9|22
1614825000000|2021-03-04 02:30:00|2200.9|2194.9|2201.9|2195.9|2201.9|2195.9|2199.4|2193.4|57
1614825300000|2021-03-04 02:35:00|2201.6|2195.6|2200.4|2194.4|2203.6|2197.6|2198.9|2192.9|73
1614825600000|2021-03-04 02:40:00|2200.6|2194.6|2200.6|2194.6|2200.9|2194.9|2199.9|2193.9|20
1614825900000|2021-03-04 02:45:00|2200.9|2194.9|2199.4|2193.4|2202.4|2196.4|2199.1|2193.1|35
1614826200000|2021-03-04 02:50:00|2199.1|2193.1|2201.6|2195.6|2201.9|2195.9|2198.6|2192.6|39
1614826500000|2021-03-04 02:55:00|2201.4|2195.4|2202.1|2196.1|2203.1|2197.1|2200.4|2194.4|69
1614826800000|2021-03-04 03:00:00|2201.9|2195.9|2199.4|2193.4|2202.9|2196.9|2199.1|2193.1|56
1614827100000|2021-03-04 03:05:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2198.9|2192.9|18
1614827400000|2021-03-04 03:10:00|2199.6|2193.6|2199.6|2193.6|2200.4|2194.4|2199.1|2193.1|13
1614827700000|2021-03-04 03:15:00|2199.4|2193.4|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|8
1614828000000|2021-03-04 03:20:00|2200.4|2194.4|2198.9|2192.9|2200.4|2194.4|2197.9|2191.9|15
1614828300000|2021-03-04 03:25:00|2199.1|2193.1|2203.6|2197.6|2203.6|2197.6|2199.1|2193.1|26
1614828600000|2021-03-04 03:30:00|2204.1|2198.1|2204.1|2198.1|2205.9|2199.9|2203.1|2197.1|11
1614828900000|2021-03-04 03:35:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1614829500000|2021-03-04 03:45:00|2203.9|2197.9|2201.1|2195.1|2203.9|2197.9|2200.9|2194.9|12
1614829800000|2021-03-04 03:50:00|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.4|2194.4|3
1614830100000|2021-03-04 03:55:00|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1614830400000|2021-03-04 04:00:00|2200.1|2194.1|2199.9|2193.9|2201.4|2195.4|2199.9|2193.9|12
1614830700000|2021-03-04 04:05:00|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2198.6|2192.6|15
1614831000000|2021-03-04 04:10:00|2200.6|2194.6|2199.6|2193.6|2200.9|2194.9|2199.6|2193.6|6
1614831300000|2021-03-04 04:15:00|2199.9|2193.9|2200.9|2194.9|2200.9|2194.9|2198.4|2192.4|13
1614831600000|2021-03-04 04:20:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|5
1614831900000|2021-03-04 04:25:00|2202.6|2196.6|2202.4|2196.4|2203.1|2197.1|2202.1|2196.1|10
1614832200000|2021-03-04 04:30:00|2202.6|2196.6|2202.9|2196.9|2202.9|2196.9|2201.6|2195.6|9
1614832500000|2021-03-04 04:35:00|2201.9|2195.9|2205.4|2199.4|2205.4|2199.4|2201.6|2195.6|16
1614832800000|2021-03-04 04:40:00|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|4
1614833100000|2021-03-04 04:45:00|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1614833700000|2021-03-04 04:55:00|2205.6|2199.6|2207.6|2201.6|2207.6|2201.6|2205.6|2199.6|7
1614834000000|2021-03-04 05:00:00|2206.9|2200.9|2209.9|2203.9|2209.9|2203.9|2206.9|2200.9|11
1614834300000|2021-03-04 05:05:00|2209.6|2203.6|2208.4|2202.4|2209.6|2203.6|2208.4|2202.4|11
1614834600000|2021-03-04 05:10:00|2208.6|2202.6|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|6
1614834900000|2021-03-04 05:15:00|2208.6|2202.6|2207.6|2201.6|2208.9|2202.9|2207.6|2201.6|7
1614835200000|2021-03-04 05:20:00|2207.9|2201.9|2207.9|2201.9|2208.9|2202.9|2207.6|2201.6|10
1614835500000|2021-03-04 05:25:00|2208.1|2202.1|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|4
1614835800000|2021-03-04 05:30:00|2208.4|2202.4|2207.4|2201.4|2208.6|2202.6|2204.1|2198.1|70
1614836100000|2021-03-04 05:35:00|2207.1|2201.1|2212.4|2206.4|2212.6|2206.6|2206.9|2200.9|55
1614836400000|2021-03-04 05:40:00|2212.9|2206.9|2209.6|2203.6|2213.1|2207.1|2209.1|2203.1|58
1614836700000|2021-03-04 05:45:00|2209.4|2203.4|2210.1|2204.1|2211.1|2205.1|2209.4|2203.4|38
1614837000000|2021-03-04 05:50:00|2209.9|2203.9|2210.9|2204.9|2211.1|2205.1|2209.1|2203.1|29
1614837300000|2021-03-04 05:55:00|2211.1|2205.1|2208.4|2202.4|2212.6|2206.6|2208.1|2202.1|51
1614837600000|2021-03-04 06:00:00|2208.1|2202.1|2206.6|2200.6|2208.1|2202.1|2206.6|2200.6|17
1614837900000|2021-03-04 06:05:00|2206.9|2200.9|2209.6|2203.6|2210.1|2204.1|2206.6|2200.6|22
1614838200000|2021-03-04 06:10:00|2209.4|2203.4|2209.4|2203.4|2210.9|2204.9|2209.1|2203.1|15
1614838500000|2021-03-04 06:15:00|2209.1|2203.1|2204.1|2198.1|2209.4|2203.4|2202.4|2196.4|50
1614838800000|2021-03-04 06:20:00|2203.9|2197.9|2196.9|2190.9|2203.9|2197.9|2196.6|2190.6|69
1614839100000|2021-03-04 06:25:00|2197.1|2191.1|2191.4|2185.4|2197.1|2191.1|2189.4|2183.4|129
1614839400000|2021-03-04 06:30:00|2191.1|2185.1|2185.6|2179.6|2191.9|2185.9|2185.4|2179.4|90
1614839700000|2021-03-04 06:35:00|2185.4|2179.4|2184.6|2178.6|2186.9|2180.9|2184.4|2178.4|58
1614840000000|2021-03-04 06:40:00|2184.4|2178.4|2184.9|2178.9|2188.6|2182.6|2184.4|2178.4|62
1614840300000|2021-03-04 06:45:00|2185.1|2179.1|2184.4|2178.4|2186.6|2180.6|2183.9|2177.9|55
1614840600000|2021-03-04 06:50:00|2184.1|2178.1|2177.6|2171.6|2184.1|2178.1|2175.9|2169.9|88
1614840900000|2021-03-04 06:55:00|2177.4|2171.4|2170.9|2164.9|2179.4|2173.4|2169.9|2163.9|105
1614841200000|2021-03-04 07:00:00|2171.1|2165.1|2172.4|2166.4|2172.4|2166.4|2170.4|2164.4|26
1614841500000|2021-03-04 07:05:00|2172.1|2166.1|2173.6|2167.6|2173.9|2167.9|2170.4|2164.4|29
1614841800000|2021-03-04 07:10:00|2173.4|2167.4|2176.4|2170.4|2177.6|2171.6|2173.4|2167.4|28
1614842100000|2021-03-04 07:15:00|2176.6|2170.6|2179.6|2173.6|2179.6|2173.6|2176.6|2170.6|16
1614842400000|2021-03-04 07:20:00|2179.9|2173.9|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|10
1614842700000|2021-03-04 07:25:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2177.6|2171.6|17
1614843000000|2021-03-04 07:30:00|2178.9|2172.9|2172.1|2166.1|2178.9|2172.9|2172.1|2166.1|22
1614843300000|2021-03-04 07:35:00|2172.4|2166.4|2168.9|2162.9|2174.1|2168.1|2168.6|2162.6|50
1614843600000|2021-03-04 07:40:00|2168.6|2162.6|2171.6|2165.6|2171.9|2165.9|2168.4|2162.4|41
1614843900000|2021-03-04 07:45:00|2171.9|2165.9|2170.4|2164.4|2173.4|2167.4|2170.1|2164.1|40
1614844200000|2021-03-04 07:50:00|2169.6|2163.6|2158.6|2152.6|2169.6|2163.6|2158.5|2152.5|65
1614844500000|2021-03-04 07:55:00|2158.4|2152.4|2152.4|2146.4|2158.4|2152.4|2146.6|2140.6|77
1614844800000|2021-03-04 08:00:00|2152.1|2146.1|2158.4|2152.4|2159.9|2153.9|2147.1|2141.1|105
1614845100000|2021-03-04 08:05:00|2158.9|2152.9|2159.1|2153.1|2161.4|2155.4|2156.6|2150.6|73
1614845400000|2021-03-04 08:10:00|2159.4|2153.4|2154.9|2148.9|2160.1|2154.1|2154.9|2148.9|33
1614845700000|2021-03-04 08:15:00|2155.1|2149.1|2159.1|2153.1|2160.1|2154.1|2152.6|2146.6|72
1614846000000|2021-03-04 08:20:00|2158.9|2152.9|2161.6|2155.6|2166.6|2160.6|2157.9|2151.9|81
1614846300000|2021-03-04 08:25:00|2161.4|2155.4|2162.9|2156.9|2162.9|2156.9|2159.9|2153.9|50
1614846600000|2021-03-04 08:30:00|2162.6|2156.6|2165.1|2159.1|2165.1|2159.1|2160.1|2154.1|45
1614846900000|2021-03-04 08:35:00|2164.9|2158.9|2171.1|2165.1|2171.6|2165.6|2164.4|2158.4|38
1614847200000|2021-03-04 08:40:00|2171.4|2165.4|2175.4|2169.4|2175.4|2169.4|2171.1|2165.1|34
1614847500000|2021-03-04 08:45:00|2175.6|2169.6|2176.1|2170.1|2176.9|2170.9|2174.4|2168.4|28
1614847800000|2021-03-04 08:50:00|2175.9|2169.9|2174.6|2168.6|2175.9|2169.9|2171.6|2165.6|52
1614848100000|2021-03-04 08:55:00|2174.4|2168.4|2172.4|2166.4|2175.6|2169.6|2171.4|2165.4|35
1614848400000|2021-03-04 09:00:00|2172.1|2166.1|2172.4|2166.4|2174.9|2168.9|2169.9|2163.9|61
1614848700000|2021-03-04 09:05:00|2172.1|2166.1|2173.4|2167.4|2173.9|2167.9|2171.4|2165.4|35
1614849000000|2021-03-04 09:10:00|2173.1|2167.1|2173.4|2167.4|2174.6|2168.6|2173.1|2167.1|27
1614849300000|2021-03-04 09:15:00|2173.6|2167.6|2165.6|2159.6|2173.6|2167.6|2164.9|2158.9|63
1614849600000|2021-03-04 09:20:00|2165.4|2159.4|2159.6|2153.6|2165.4|2159.4|2159.6|2153.6|69
1614849900000|2021-03-04 09:25:00|2158.4|2152.4|2154.1|2148.1|2160.1|2154.1|2152.6|2146.6|113
1614850200000|2021-03-04 09:30:00|2153.9|2147.9|2148.4|2142.4|2154.9|2148.9|2148.4|2142.4|61
1614850500000|2021-03-04 09:35:00|2148.6|2142.6|2142.4|2136.4|2148.6|2142.6|2133.6|2127.6|67
1614850800000|2021-03-04 09:40:00|2141.4|2135.4|2141.1|2135.1|2145.1|2139.1|2140.9|2134.9|72
1614851100000|2021-03-04 09:45:00|2141.4|2135.4|2147.1|2141.1|2147.6|2141.6|2141.1|2135.1|105
1614851400000|2021-03-04 09:50:00|2146.6|2140.6|2151.1|2145.1|2151.6|2145.6|2145.9|2139.9|105
1614851700000|2021-03-04 09:55:00|2151.4|2145.4|2157.6|2151.6|2157.6|2151.6|2150.4|2144.4|104
1614852000000|2021-03-04 10:00:00|2157.4|2151.4|2153.4|2147.4|2157.4|2151.4|2151.4|2145.4|82
1614852300000|2021-03-04 10:05:00|2153.1|2147.1|2146.9|2140.9|2153.6|2147.6|2146.9|2140.9|78
1614852600000|2021-03-04 10:10:00|2147.1|2141.1|2144.4|2138.4|2147.4|2141.4|2143.4|2137.4|80
1614852900000|2021-03-04 10:15:00|2144.9|2138.9|2141.1|2135.1|2145.9|2139.9|2141.1|2135.1|69
1614853200000|2021-03-04 10:20:00|2141.4|2135.4|2142.4|2136.4|2143.4|2137.4|2141.4|2135.4|57
1614853500000|2021-03-04 10:25:00|2142.1|2136.1|2140.4|2134.4|2142.6|2136.6|2138.9|2132.9|48
1614853800000|2021-03-04 10:30:00|2140.1|2134.1|2152.1|2146.1|2152.4|2146.4|2140.1|2134.1|62
1614854100000|2021-03-04 10:35:00|2151.9|2145.9|2159.9|2153.9|2164.6|2158.6|2150.6|2144.6|63
1614854400000|2021-03-04 10:40:00|2160.1|2154.1|2150.1|2144.1|2160.1|2154.1|2150.1|2144.1|37
1614854700000|2021-03-04 10:45:00|2150.4|2144.4|2153.1|2147.1|2153.4|2147.4|2144.1|2138.1|74
1614855000000|2021-03-04 10:50:00|2152.9|2146.9|2154.4|2148.4|2158.4|2152.4|2151.9|2145.9|37
1614855300000|2021-03-04 10:55:00|2154.1|2148.1|2153.4|2147.4|2154.6|2148.6|2152.4|2146.4|21
1614855600000|2021-03-04 11:00:00|2153.6|2147.6|2149.9|2143.9|2154.9|2148.9|2149.6|2143.6|66
1614855900000|2021-03-04 11:05:00|2149.6|2143.6|2146.1|2140.1|2150.1|2144.1|2145.6|2139.6|34
1614856200000|2021-03-04 11:10:00|2145.9|2139.9|2140.1|2134.1|2145.9|2139.9|2139.4|2133.4|40
1614856500000|2021-03-04 11:15:00|2140.4|2134.4|2145.3|2139.3|2146.8|2140.8|2140.4|2134.4|39
1614856800000|2021-03-04 11:20:00|2145.1|2139.1|2142.9|2136.9|2145.1|2139.1|2140.4|2134.4|56
1614857100000|2021-03-04 11:25:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2140.9|2134.9|52
1614857400000|2021-03-04 11:30:00|2142.4|2136.4|2141.8|2135.8|2144.3|2138.3|2140.8|2134.8|75
1614857700000|2021-03-04 11:35:00|2141.9|2135.9|2143.6|2137.6|2144.8|2138.8|2141.6|2135.6|36
1614858000000|2021-03-04 11:40:00|2143.5|2137.5|2144|2138|2144.8|2138.8|2143.1|2137.1|41
1614858300000|2021-03-04 11:45:00|2143.9|2137.9|2144.4|2138.4|2144.8|2138.8|2143.3|2137.3|33
1614858600000|2021-03-04 11:50:00|2144.3|2138.3|2147.1|2141.1|2147.5|2141.5|2144|2138|49
1614858900000|2021-03-04 11:55:00|2147|2141|2147.6|2141.6|2148.8|2142.8|2146.3|2140.3|46
1614859200000|2021-03-04 12:00:00|2147.5|2141.5|2153.8|2147.8|2154.9|2148.9|2147.1|2141.1|59
1614859500000|2021-03-04 12:05:00|2153.9|2147.9|2154.9|2148.9|2154.9|2148.9|2153.1|2147.1|24
1614859800000|2021-03-04 12:10:00|2154.8|2148.8|2157.5|2151.5|2158.8|2152.8|2154.8|2148.8|40
1614860100000|2021-03-04 12:15:00|2156.9|2150.9|2158.4|2152.4|2158.9|2152.9|2155.4|2149.4|32
1614860400000|2021-03-04 12:20:00|2158.5|2152.5|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|21
1614860700000|2021-03-04 12:25:00|2159.6|2153.6|2168.3|2162.3|2168.4|2162.4|2159.6|2153.6|60
1614861000000|2021-03-04 12:30:00|2168.1|2162.1|2173.8|2167.8|2173.8|2167.8|2167.8|2161.8|61
1614861300000|2021-03-04 12:35:00|2174|2168|2173.5|2167.5|2176.6|2170.6|2171.4|2165.4|57
1614861600000|2021-03-04 12:40:00|2174|2168|2173.5|2167.5|2174|2168|2173|2167|34
1614861900000|2021-03-04 12:45:00|2173.3|2167.3|2180.9|2174.9|2180.9|2174.9|2173.3|2167.3|78
1614862200000|2021-03-04 12:50:00|2180.8|2174.8|2178.6|2172.6|2181.8|2175.8|2176.4|2170.4|49
1614862500000|2021-03-04 12:55:00|2178.8|2172.8|2180.5|2174.5|2182.4|2176.4|2177.3|2171.3|139
1614862800000|2021-03-04 13:00:00|2181|2175|2177.3|2171.3|2181|2175|2176.5|2170.5|133
1614863100000|2021-03-04 13:05:00|2177.1|2171.1|2174|2168|2177.1|2171.1|2170.4|2164.4|129
1614863400000|2021-03-04 13:10:00|2174.3|2168.3|2179.5|2173.5|2179.5|2173.5|2173|2167|146
1614863700000|2021-03-04 13:15:00|2180.1|2174.1|2181.6|2175.6|2182.1|2176.1|2177.4|2171.4|103
1614864000000|2021-03-04 13:20:00|2181.5|2175.5|2181.6|2175.6|2184.6|2178.6|2177.6|2171.6|137
1614864300000|2021-03-04 13:25:00|2182|2176|2179.3|2173.3|2185.1|2179.1|2179.1|2173.1|88
1614864600000|2021-03-04 13:30:00|2179|2173|2177.6|2171.6|2182|2176|2177|2171|116
1614864900000|2021-03-04 13:35:00|2177.8|2171.8|2182.1|2176.1|2182.1|2176.1|2177.8|2171.8|75
1614865200000|2021-03-04 13:40:00|2182.6|2176.6|2182.4|2176.4|2186.5|2180.5|2182.4|2176.4|92
1614865500000|2021-03-04 13:45:00|2182.3|2176.3|2180.4|2174.4|2183.9|2177.9|2179.8|2173.8|123
1614865800000|2021-03-04 13:50:00|2180.5|2174.5|2179.5|2173.5|2181.3|2175.3|2179.3|2173.3|83
1614866100000|2021-03-04 13:55:00|2179.6|2173.6|2182.6|2176.6|2182.6|2176.6|2177.4|2171.4|95
1614866400000|2021-03-04 14:00:00|2182.5|2176.5|2171.8|2165.8|2182.8|2176.8|2168.1|2162.1|132
1614866700000|2021-03-04 14:05:00|2171.6|2165.6|2167.5|2161.5|2172|2166|2167.5|2161.5|80
1614867000000|2021-03-04 14:10:00|2168.8|2162.8|2169|2163|2169.5|2163.5|2167.4|2161.4|49
1614867300000|2021-03-04 14:15:00|2168.9|2162.9|2167|2161|2169.8|2163.8|2166|2160|80
1614867600000|2021-03-04 14:20:00|2167.1|2161.1|2170.4|2164.4|2170.6|2164.6|2167|2161|55
1614867900000|2021-03-04 14:25:00|2170.1|2164.1|2167|2161|2171.1|2165.1|2166.8|2160.8|54
1614868200000|2021-03-04 14:30:00|2166.8|2160.8|2172.4|2166.4|2173|2167|2165.8|2159.8|170
1614868500000|2021-03-04 14:35:00|2172.3|2166.3|2171.1|2165.1|2172.3|2166.3|2168|2162|133
1614868800000|2021-03-04 14:40:00|2171.3|2165.3|2168.1|2162.1|2173.3|2167.3|2164.8|2158.8|172
1614869100000|2021-03-04 14:45:00|2167.6|2161.6|2158.6|2152.6|2169.5|2163.5|2157.8|2151.8|233
1614869400000|2021-03-04 14:50:00|2158.8|2152.8|2162.5|2156.5|2164|2158|2156.8|2150.8|209
1614869700000|2021-03-04 14:55:00|2162.4|2156.4|2159.5|2153.5|2163.8|2157.8|2159.3|2153.3|141
1614870000000|2021-03-04 15:00:00|2159.6|2153.6|2157|2151|2160.5|2154.5|2155.8|2149.8|141
1614870300000|2021-03-04 15:05:00|2157.3|2151.3|2157|2151|2160.9|2154.9|2154.9|2148.9|139
1614870600000|2021-03-04 15:10:00|2157.3|2151.3|2158|2152|2159.1|2153.1|2154.9|2148.9|141
1614870900000|2021-03-04 15:15:00|2157.8|2151.8|2160.6|2154.6|2160.6|2154.6|2155.3|2149.3|111
1614871200000|2021-03-04 15:20:00|2160.8|2154.8|2161.6|2155.6|2167.5|2161.5|2157.3|2151.3|178
1614871500000|2021-03-04 15:25:00|2161.8|2155.8|2165.5|2159.5|2166.8|2160.8|2158.8|2152.8|151
1614871800000|2021-03-04 15:30:00|2165.4|2159.4|2164.3|2158.3|2166.8|2160.8|2162.3|2156.3|130
1614872100000|2021-03-04 15:35:00|2164.1|2158.1|2165.5|2159.5|2166.8|2160.8|2162.8|2156.8|100
1614872400000|2021-03-04 15:40:00|2165.8|2159.8|2171.5|2165.5|2173.3|2167.3|2165.5|2159.5|143
1614872700000|2021-03-04 15:45:00|2171.4|2165.4|2169.3|2163.3|2175.3|2169.3|2168.8|2162.8|140
1614873000000|2021-03-04 15:50:00|2169.4|2163.4|2164.1|2158.1|2169.8|2163.8|2163.8|2157.8|108
1614873300000|2021-03-04 15:55:00|2164.3|2158.3|2171.1|2165.1|2171.6|2165.6|2164.3|2158.3|92
1614873600000|2021-03-04 16:00:00|2171.4|2165.4|2170.5|2164.5|2173.6|2167.6|2170.3|2164.3|101
1614873900000|2021-03-04 16:05:00|2170.8|2164.8|2167.1|2161.1|2172.4|2166.4|2166.4|2160.4|104
1614874200000|2021-03-04 16:10:00|2167.3|2161.3|2166.4|2160.4|2169.4|2163.4|2165.9|2159.9|63
1614874500000|2021-03-04 16:15:00|2166.3|2160.3|2165|2159|2167.5|2161.5|2164.4|2158.4|61
1614874800000|2021-03-04 16:20:00|2164.8|2158.8|2164.8|2158.8|2166.3|2160.3|2164.3|2158.3|57
1614875100000|2021-03-04 16:25:00|2164.5|2158.5|2161.3|2155.3|2164.9|2158.9|2160.3|2154.3|82
1614875400000|2021-03-04 16:30:00|2160|2154|2155.3|2149.3|2160.9|2154.9|2154.3|2148.3|186
1614875700000|2021-03-04 16:35:00|2155.6|2149.6|2159.9|2153.9|2160.8|2154.8|2155.6|2149.6|70
1614876000000|2021-03-04 16:40:00|2160|2154|2159.5|2153.5|2161.6|2155.6|2159.3|2153.3|45
1614876300000|2021-03-04 16:45:00|2158.8|2152.8|2161.4|2155.4|2161.9|2155.9|2157.6|2151.6|98
1614876600000|2021-03-04 16:50:00|2161.5|2155.5|2162.8|2156.8|2164.5|2158.5|2160.5|2154.5|57
1614876900000|2021-03-04 16:55:00|2162.6|2156.6|2167.4|2161.4|2167.4|2161.4|2161.8|2155.8|57
1614877200000|2021-03-04 17:00:00|2167.5|2161.5|2166.6|2160.6|2167.5|2161.5|2165.9|2159.9|20
1614877500000|2021-03-04 17:05:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|5
1614877800000|2021-03-04 17:10:00|2166.3|2160.3|2161.5|2155.5|2166.3|2160.3|2159.4|2153.4|57
1614878100000|2021-03-04 17:15:00|2161.6|2155.6|2159.6|2153.6|2161.9|2155.9|2158.6|2152.6|65
1614878400000|2021-03-04 17:20:00|2160.3|2154.3|2159.5|2153.5|2161.9|2155.9|2156.8|2150.8|63
1614878700000|2021-03-04 17:25:00|2159|2153|2158.8|2152.8|2161.3|2155.3|2156.4|2150.4|67
1614879000000|2021-03-04 17:30:00|2158.5|2152.5|2153.8|2147.8|2158.5|2152.5|2153.6|2147.6|72
1614879300000|2021-03-04 17:35:00|2154|2148|2153.5|2147.5|2155.5|2149.5|2150.9|2144.9|52
1614879600000|2021-03-04 17:40:00|2154.3|2148.3|2153.8|2147.8|2156.1|2150.1|2153.4|2147.4|40
1614879900000|2021-03-04 17:45:00|2153.9|2147.9|2148.1|2142.1|2154|2148|2147|2141|49
1614880200000|2021-03-04 17:50:00|2148.6|2142.6|2146|2140|2151.5|2145.5|2146|2140|63
1614880500000|2021-03-04 17:55:00|2146.1|2140.1|2142|2136|2146.4|2140.4|2140|2134|68
1614906000000|2021-03-05 01:00:00|2147.5|2141.5|2142|2136|2147.5|2141.5|2135|2129|87
1614906300000|2021-03-05 01:05:00|2141.9|2135.9|2146.6|2140.6|2150.5|2144.5|2141.3|2135.3|304
1614906600000|2021-03-05 01:10:00|2146.5|2140.5|2139.8|2133.8|2148.8|2142.8|2138.8|2132.8|315
1614906900000|2021-03-05 01:15:00|2139.5|2133.5|2143.8|2137.8|2144.3|2138.3|2136.8|2130.8|312
1614907200000|2021-03-05 01:20:00|2143.5|2137.5|2137.9|2131.9|2147.1|2141.1|2137.5|2131.5|223
1614907500000|2021-03-05 01:25:00|2137.6|2131.6|2136|2130|2141.5|2135.5|2135.3|2129.3|258
1614907800000|2021-03-05 01:30:00|2135.8|2129.8|2140.3|2134.3|2142.3|2136.3|2134.6|2128.6|141
1614908100000|2021-03-05 01:35:00|2140.1|2134.1|2146.1|2140.1|2147.8|2141.8|2137.6|2131.6|206
1614908400000|2021-03-05 01:40:00|2146.3|2140.3|2152.5|2146.5|2153.3|2147.3|2143.8|2137.8|211
1614908700000|2021-03-05 01:45:00|2152.6|2146.6|2147.8|2141.8|2153.8|2147.8|2145.5|2139.5|193
1614909000000|2021-03-05 01:50:00|2147.5|2141.5|2144|2138|2148.8|2142.8|2142.8|2136.8|185
1614909300000|2021-03-05 01:55:00|2143.8|2137.8|2137.8|2131.8|2144.3|2138.3|2137|2131|202
1614909600000|2021-03-05 02:00:00|2137.5|2131.5|2140.5|2134.5|2141.8|2135.8|2136.5|2130.5|207
1614909900000|2021-03-05 02:05:00|2140.8|2134.8|2139.1|2133.1|2142.5|2136.5|2138.5|2132.5|235
1614910200000|2021-03-05 02:10:00|2139.3|2133.3|2143.3|2137.3|2144.3|2138.3|2137.5|2131.5|167
1614910500000|2021-03-05 02:15:00|2143.5|2137.5|2141.5|2135.5|2143.5|2137.5|2140.8|2134.8|76
1614910800000|2021-03-05 02:20:00|2141.8|2135.8|2141.3|2135.3|2143.5|2137.5|2141.3|2135.3|91
1614911100000|2021-03-05 02:25:00|2141.4|2135.4|2140.8|2134.8|2142.8|2136.8|2139.8|2133.8|126
1614911400000|2021-03-05 02:30:00|2141|2135|2143.3|2137.3|2143.4|2137.4|2137.8|2131.8|220
1614911700000|2021-03-05 02:35:00|2143|2137|2143.8|2137.8|2144.9|2138.9|2141.3|2135.3|114
1614912000000|2021-03-05 02:40:00|2143.5|2137.5|2145.5|2139.5|2145.5|2139.5|2141.3|2135.3|97
1614912300000|2021-03-05 02:45:00|2146.8|2140.8|2149.3|2143.3|2149.5|2143.5|2145.9|2139.9|69
1614912600000|2021-03-05 02:50:00|2149|2143|2150.8|2144.8|2152|2146|2147.4|2141.4|111
1614912900000|2021-03-05 02:55:00|2150.3|2144.3|2152.3|2146.3|2152.8|2146.8|2149.3|2143.3|70
1614913200000|2021-03-05 03:00:00|2152.5|2146.5|2155.5|2149.5|2157.5|2151.5|2152.5|2146.5|57
1614913500000|2021-03-05 03:05:00|2155.8|2149.8|2154.8|2148.8|2157|2151|2151.8|2145.8|139
1614913800000|2021-03-05 03:10:00|2155|2149|2159.8|2153.8|2160|2154|2154.8|2148.8|102
1614914100000|2021-03-05 03:15:00|2160.3|2154.3|2157.3|2151.3|2160.8|2154.8|2154.9|2148.9|101
1614914400000|2021-03-05 03:20:00|2157|2151|2153.9|2147.9|2158.3|2152.3|2152.4|2146.4|76
1614914700000|2021-03-05 03:25:00|2153.6|2147.6|2155|2149|2157.3|2151.3|2153.5|2147.5|98
1614915000000|2021-03-05 03:30:00|2154.8|2148.8|2155.8|2149.8|2156|2150|2154|2148|35
1614915300000|2021-03-05 03:35:00|2156|2150|2156.8|2150.8|2157|2151|2155.5|2149.5|23
1614915600000|2021-03-05 03:40:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156|2150|12
1614915900000|2021-03-05 03:45:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154.8|2148.8|6
1614916200000|2021-03-05 03:50:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2153.8|2147.8|4
1614916500000|2021-03-05 03:55:00|2154.3|2148.3|2154.8|2148.8|2155.4|2149.4|2154.3|2148.3|10
1614916800000|2021-03-05 04:00:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|2
1614917100000|2021-03-05 04:05:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1614917400000|2021-03-05 04:10:00|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2154.3|2148.3|9
1614917700000|2021-03-05 04:15:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|2
1614918300000|2021-03-05 04:25:00|2154|2148|2156.3|2150.3|2156.4|2150.4|2154|2148|12
1614918600000|2021-03-05 04:30:00|2156.8|2150.8|2157.8|2151.8|2157.9|2151.9|2156.4|2150.4|18
1614918900000|2021-03-05 04:35:00|2157.5|2151.5|2156.3|2150.3|2157.5|2151.5|2155.8|2149.8|11
1614919200000|2021-03-05 04:40:00|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|6
1614919500000|2021-03-05 04:45:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1614919800000|2021-03-05 04:50:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|4
1614920400000|2021-03-05 05:00:00|2154|2148|2154.8|2148.8|2155|2149|2154|2148|7
1614920700000|2021-03-05 05:05:00|2155|2149|2154.8|2148.8|2155.3|2149.3|2154.8|2148.8|4
1614922200000|2021-03-05 05:30:00|2155|2149|2159.8|2153.8|2162|2156|2155|2149|84
1614922500000|2021-03-05 05:35:00|2160|2154|2162.5|2156.5|2162.5|2156.5|2159|2153|101
1614922800000|2021-03-05 05:40:00|2162.3|2156.3|2170.5|2164.5|2171|2165|2162.3|2156.3|101
1614923100000|2021-03-05 05:45:00|2170.8|2164.8|2170.3|2164.3|2174|2168|2169.5|2163.5|111
1614923400000|2021-03-05 05:50:00|2170.5|2164.5|2174.5|2168.5|2174.8|2168.8|2170.5|2164.5|93
1614923700000|2021-03-05 05:55:00|2174.4|2168.4|2176.3|2170.3|2177|2171|2172.8|2166.8|81
1614924000000|2021-03-05 06:00:00|2176.5|2170.5|2173.5|2167.5|2179.8|2173.8|2165.1|2159.1|145
1614924300000|2021-03-05 06:05:00|2173.8|2167.8|2176.3|2170.3|2178.8|2172.8|2173.3|2167.3|169
1614924600000|2021-03-05 06:10:00|2176.5|2170.5|2173.5|2167.5|2177.5|2171.5|2172.5|2166.5|124
1614924900000|2021-03-05 06:15:00|2173.6|2167.6|2177|2171|2179|2173|2173.6|2167.6|85
1614925200000|2021-03-05 06:20:00|2177.3|2171.3|2173|2167|2178.5|2172.5|2171.3|2165.3|137
1614925500000|2021-03-05 06:25:00|2172.8|2166.8|2172.3|2166.3|2174.5|2168.5|2170.6|2164.6|109
1614925800000|2021-03-05 06:30:00|2172|2166|2169.8|2163.8|2173.8|2167.8|2169.3|2163.3|99
1614926100000|2021-03-05 06:35:00|2169.5|2163.5|2170.3|2164.3|2171.3|2165.3|2168|2162|95
1614926400000|2021-03-05 06:40:00|2170|2164|2172|2166|2174.3|2168.3|2169.8|2163.8|112
1614926700000|2021-03-05 06:45:00|2171.5|2165.5|2166.8|2160.8|2171.8|2165.8|2164|2158|99
1614927000000|2021-03-05 06:50:00|2166.5|2160.5|2162.8|2156.8|2166.5|2160.5|2162.8|2156.8|134
1614927300000|2021-03-05 06:55:00|2162.5|2156.5|2164.8|2158.8|2165.3|2159.3|2161.4|2155.4|93
1614927600000|2021-03-05 07:00:00|2164.5|2158.5|2162.4|2156.4|2166.3|2160.3|2162.3|2156.3|90
1614927900000|2021-03-05 07:05:00|2162.5|2156.5|2164.6|2158.6|2164.6|2158.6|2160.5|2154.5|74
1614928200000|2021-03-05 07:10:00|2164.8|2158.8|2165|2159|2166.1|2160.1|2162.6|2156.6|66
1614928500000|2021-03-05 07:15:00|2164.8|2158.8|2165|2159|2165.3|2159.3|2164.3|2158.3|21
1614928800000|2021-03-05 07:20:00|2165.3|2159.3|2161.5|2155.5|2165.3|2159.3|2159.1|2153.1|83
1614929100000|2021-03-05 07:25:00|2161.3|2155.3|2156.5|2150.5|2162.5|2156.5|2156.5|2150.5|63
1614929400000|2021-03-05 07:30:00|2156.9|2150.9|2156.3|2150.3|2156.9|2150.9|2155.3|2149.3|27
1614929700000|2021-03-05 07:35:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2155|2149|57
1614930000000|2021-03-05 07:40:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158|2152|18
1614930300000|2021-03-05 07:45:00|2158.3|2152.3|2156.8|2150.8|2158.8|2152.8|2155.3|2149.3|33
1614930600000|2021-03-05 07:50:00|2157|2151|2159|2153|2159|2153|2155|2149|37
1614930900000|2021-03-05 07:55:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2157.5|2151.5|35
1614931200000|2021-03-05 08:00:00|2159.3|2153.3|2156.4|2150.4|2161.1|2155.1|2156.1|2150.1|100
1614931500000|2021-03-05 08:05:00|2156.5|2150.5|2159.3|2153.3|2159.9|2153.9|2156.1|2150.1|141
1614931800000|2021-03-05 08:10:00|2159|2153|2160.5|2154.5|2163.8|2157.8|2158.8|2152.8|88
1614932100000|2021-03-05 08:15:00|2160.8|2154.8|2157.6|2151.6|2161.9|2155.9|2155.3|2149.3|70
1614932400000|2021-03-05 08:20:00|2157.5|2151.5|2152.6|2146.6|2157.5|2151.5|2151|2145|70
1614932700000|2021-03-05 08:25:00|2152.8|2146.8|2156|2150|2156|2150|2149.3|2143.3|87
1614933000000|2021-03-05 08:30:00|2156.5|2150.5|2152.3|2146.3|2157.3|2151.3|2151.3|2145.3|84
1614933300000|2021-03-05 08:35:00|2152.1|2146.1|2153.5|2147.5|2155.5|2149.5|2149.8|2143.8|82
1614933600000|2021-03-05 08:40:00|2153.6|2147.6|2160|2154|2160.3|2154.3|2153.6|2147.6|70
1614933900000|2021-03-05 08:45:00|2160.1|2154.1|2161.1|2155.1|2161.5|2155.5|2158.9|2152.9|76
1614934200000|2021-03-05 08:50:00|2161|2155|2163.6|2157.6|2164.1|2158.1|2160.6|2154.6|50
1614934500000|2021-03-05 08:55:00|2163.8|2157.8|2163.5|2157.5|2165.1|2159.1|2162.5|2156.5|55
1614934800000|2021-03-05 09:00:00|2163.3|2157.3|2167.9|2161.9|2167.9|2161.9|2162.8|2156.8|59
1614935100000|2021-03-05 09:05:00|2167.6|2161.6|2170.3|2164.3|2172.5|2166.5|2167|2161|129
1614935400000|2021-03-05 09:10:00|2169.9|2163.9|2169|2163|2169.9|2163.9|2166.3|2160.3|69
1614935700000|2021-03-05 09:15:00|2168.8|2162.8|2167|2161|2170.1|2164.1|2165.3|2159.3|90
1614936000000|2021-03-05 09:20:00|2167.1|2161.1|2167.4|2161.4|2169|2163|2166.5|2160.5|61
1614936300000|2021-03-05 09:25:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2164|2158|96
1614936600000|2021-03-05 09:30:00|2166.4|2160.4|2165.6|2159.6|2166.8|2160.8|2164.5|2158.5|60
1614936900000|2021-03-05 09:35:00|2165.5|2159.5|2165.5|2159.5|2167.3|2161.3|2164.5|2158.5|38
1614937200000|2021-03-05 09:40:00|2165.3|2159.3|2162.8|2156.8|2165.3|2159.3|2162.3|2156.3|54
1614937500000|2021-03-05 09:45:00|2163|2157|2161.9|2155.9|2164.8|2158.8|2161.4|2155.4|48
1614937800000|2021-03-05 09:50:00|2161.8|2155.8|2161.9|2155.9|2162|2156|2160.9|2154.9|24
1614938100000|2021-03-05 09:55:00|2161.8|2155.8|2164.6|2158.6|2164.6|2158.6|2161.1|2155.1|38
1614938400000|2021-03-05 10:00:00|2164.5|2158.5|2166.4|2160.4|2166.5|2160.5|2163.8|2157.8|54
1614938700000|2021-03-05 10:05:00|2167|2161|2165.3|2159.3|2167.5|2161.5|2163.5|2157.5|49
1614939000000|2021-03-05 10:10:00|2165|2159|2166|2160|2166|2160|2162.8|2156.8|53
1614939300000|2021-03-05 10:15:00|2166.3|2160.3|2165.8|2159.8|2167|2161|2165.8|2159.8|30
1614939600000|2021-03-05 10:20:00|2166.1|2160.1|2167.5|2161.5|2167.8|2161.8|2165.8|2159.8|23
1614939900000|2021-03-05 10:25:00|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2165.8|2159.8|34
1614940200000|2021-03-05 10:30:00|2167.6|2161.6|2171.3|2165.3|2171.3|2165.3|2166.5|2160.5|69
1614940500000|2021-03-05 10:35:00|2171|2165|2169|2163|2171|2165|2168.8|2162.8|22
1614940800000|2021-03-05 10:40:00|2168.9|2162.9|2169.8|2163.8|2170.4|2164.4|2168.8|2162.8|27
1614941100000|2021-03-05 10:45:00|2169.3|2163.3|2169.6|2163.6|2170.5|2164.5|2169|2163|28
1614941400000|2021-03-05 10:50:00|2169.5|2163.5|2171.3|2165.3|2171.3|2165.3|2168.9|2162.9|21
1614941700000|2021-03-05 10:55:00|2171.4|2165.4|2170.8|2164.8|2171.4|2165.4|2170.8|2164.8|6
1614942000000|2021-03-05 11:00:00|2170.6|2164.6|2169.9|2163.9|2170.6|2164.6|2168.8|2162.8|13
1614942300000|2021-03-05 11:05:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2169.3|2163.3|10
1614942600000|2021-03-05 11:10:00|2170.6|2164.6|2170.1|2164.1|2170.8|2164.8|2170|2164|20
1614942900000|2021-03-05 11:15:00|2170.3|2164.3|2167.8|2161.8|2170.3|2164.3|2167.8|2161.8|15
1614943200000|2021-03-05 11:20:00|2167.9|2161.9|2166.4|2160.4|2168.3|2162.3|2166.4|2160.4|29
1614943500000|2021-03-05 11:25:00|2166.5|2160.5|2168|2162|2169|2163|2166.5|2160.5|45
1614943800000|2021-03-05 11:30:00|2167.9|2161.9|2166|2160|2167.9|2161.9|2165.3|2159.3|61
1614944100000|2021-03-05 11:35:00|2165.8|2159.8|2164.9|2158.9|2166.5|2160.5|2164.3|2158.3|44
1614944400000|2021-03-05 11:40:00|2164.6|2158.6|2163.9|2157.9|2164.8|2158.8|2162.1|2156.1|26
1614944700000|2021-03-05 11:45:00|2164|2158|2165.3|2159.3|2167.8|2161.8|2164|2158|67
1614945000000|2021-03-05 11:50:00|2165.1|2159.1|2170.1|2164.1|2170.4|2164.4|2165|2159|40
1614945300000|2021-03-05 11:55:00|2170.4|2164.4|2176.6|2170.6|2176.6|2170.6|2170.4|2164.4|53
1614945600000|2021-03-05 12:00:00|2176.4|2170.4|2179.6|2173.6|2180.1|2174.1|2175.8|2169.8|37
1614945900000|2021-03-05 12:05:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2177.6|2171.6|25
1614946200000|2021-03-05 12:10:00|2178.8|2172.8|2177.5|2171.5|2178.8|2172.8|2177.4|2171.4|26
1614946500000|2021-03-05 12:15:00|2176.8|2170.8|2174.5|2168.5|2176.8|2170.8|2173.3|2167.3|23
1614946800000|2021-03-05 12:20:00|2174.8|2168.8|2174|2168|2175.8|2169.8|2173.1|2167.1|36
1614947100000|2021-03-05 12:25:00|2174.3|2168.3|2178.5|2172.5|2178.5|2172.5|2174.1|2168.1|46
1614947400000|2021-03-05 12:30:00|2178.3|2172.3|2178.3|2172.3|2179|2173|2177.5|2171.5|34
1614947700000|2021-03-05 12:35:00|2178.4|2172.4|2176.6|2170.6|2178.5|2172.5|2175|2169|36
1614948000000|2021-03-05 12:40:00|2176.8|2170.8|2178.5|2172.5|2179|2173|2175.5|2169.5|47
1614948300000|2021-03-05 12:45:00|2178.8|2172.8|2179.1|2173.1|2180.3|2174.3|2178.8|2172.8|24
1614948600000|2021-03-05 12:50:00|2179.4|2173.4|2180.3|2174.3|2182|2176|2178.8|2172.8|42
1614948900000|2021-03-05 12:55:00|2180|2174|2174.8|2168.8|2181.6|2175.6|2173.9|2167.9|178
1614949200000|2021-03-05 13:00:00|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2169.1|2163.1|145
1614949500000|2021-03-05 13:05:00|2173.4|2167.4|2171.8|2165.8|2173.5|2167.5|2168.9|2162.9|110
1614949800000|2021-03-05 13:10:00|2171.5|2165.5|2172.8|2166.8|2174.3|2168.3|2168.9|2162.9|107
1614950100000|2021-03-05 13:15:00|2173|2167|2177|2171|2178|2172|2172|2166|106
1614950400000|2021-03-05 13:20:00|2177.1|2171.1|2170.8|2164.8|2178|2172|2170.1|2164.1|126
1614950700000|2021-03-05 13:25:00|2170.3|2164.3|2169|2163|2170.9|2164.9|2165.9|2159.9|120
1614951000000|2021-03-05 13:30:00|2168.9|2162.9|2163.9|2157.9|2168.9|2162.9|2162.8|2156.8|139
1614951300000|2021-03-05 13:35:00|2164.5|2158.5|2162.6|2156.6|2165.3|2159.3|2162.4|2156.4|91
1614951600000|2021-03-05 13:40:00|2162.8|2156.8|2169|2163|2169.6|2163.6|2160.9|2154.9|135
1614951900000|2021-03-05 13:45:00|2168.8|2162.8|2170.8|2164.8|2172|2166|2168.8|2162.8|46
1614952200000|2021-03-05 13:50:00|2170.6|2164.6|2167.3|2161.3|2170.6|2164.6|2166.9|2160.9|64
1614952500000|2021-03-05 13:55:00|2167.4|2161.4|2167.5|2161.5|2169.5|2163.5|2164.4|2158.4|96
1614952800000|2021-03-05 14:00:00|2167.4|2161.4|2167|2161|2167.8|2161.8|2164.3|2158.3|66
1614953100000|2021-03-05 14:05:00|2166.9|2160.9|2166.3|2160.3|2167|2161|2163.1|2157.1|81
1614953400000|2021-03-05 14:10:00|2166.4|2160.4|2167.3|2161.3|2168|2162|2163|2157|56
1614953700000|2021-03-05 14:15:00|2167.4|2161.4|2168.1|2162.1|2169.8|2163.8|2165|2159|60
1614954000000|2021-03-05 14:20:00|2168.5|2162.5|2169.9|2163.9|2172.1|2166.1|2168.4|2162.4|62
1614954300000|2021-03-05 14:25:00|2170|2164|2175.1|2169.1|2175.5|2169.5|2170|2164|63
1614954600000|2021-03-05 14:30:00|2175|2169|2171|2165|2175|2169|2171|2165|83
1614954900000|2021-03-05 14:35:00|2171.3|2165.3|2169|2163|2172.6|2166.6|2168.9|2162.9|132
1614955200000|2021-03-05 14:40:00|2169.1|2163.1|2172.3|2166.3|2173|2167|2169.1|2163.1|56
1614955500000|2021-03-05 14:45:00|2172.5|2166.5|2175|2169|2176.4|2170.4|2172.4|2166.4|56
1614955800000|2021-03-05 14:50:00|2174.3|2168.3|2175.4|2169.4|2176.4|2170.4|2174.1|2168.1|58
1614956100000|2021-03-05 14:55:00|2175.6|2169.6|2176.9|2170.9|2177|2171|2173.9|2167.9|64
1614956400000|2021-03-05 15:00:00|2176.6|2170.6|2179.6|2173.6|2180.1|2174.1|2176.3|2170.3|56
1614956700000|2021-03-05 15:05:00|2179.8|2173.8|2179.3|2173.3|2181.1|2175.1|2178.5|2172.5|54
1614957000000|2021-03-05 15:10:00|2180|2174|2175.8|2169.8|2180.4|2174.4|2174.1|2168.1|49
1614957300000|2021-03-05 15:15:00|2176|2170|2180.5|2174.5|2181.1|2175.1|2176|2170|51
1614957600000|2021-03-05 15:20:00|2180.3|2174.3|2177.9|2171.9|2180.3|2174.3|2177.8|2171.8|45
1614957900000|2021-03-05 15:25:00|2178.1|2172.1|2178.5|2172.5|2179.3|2173.3|2178.1|2172.1|41
1614958200000|2021-03-05 15:30:00|2178.8|2172.8|2178.6|2172.6|2179.1|2173.1|2176.4|2170.4|49
1614958500000|2021-03-05 15:35:00|2178.9|2172.9|2178.8|2172.8|2180.5|2174.5|2178|2172|33
1614958800000|2021-03-05 15:40:00|2179|2173|2179.8|2173.8|2180|2174|2176.9|2170.9|36
1614959100000|2021-03-05 15:45:00|2179.6|2173.6|2179.5|2173.5|2180.4|2174.4|2178.9|2172.9|38
1614959400000|2021-03-05 15:50:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2178.6|2172.6|27
1614959700000|2021-03-05 15:55:00|2179.4|2173.4|2176.4|2170.4|2179.5|2173.5|2175|2169|72
1614960000000|2021-03-05 16:00:00|2176.5|2170.5|2170.5|2164.5|2176.5|2170.5|2169.8|2163.8|46
1614960300000|2021-03-05 16:05:00|2170.4|2164.4|2172.3|2166.3|2172.5|2166.5|2170.3|2164.3|39
1614960600000|2021-03-05 16:10:00|2172.5|2166.5|2174.8|2168.8|2179.3|2173.3|2172.3|2166.3|56
1614960900000|2021-03-05 16:15:00|2175.3|2169.3|2179.1|2173.1|2179.3|2173.3|2175.3|2169.3|47
1614961200000|2021-03-05 16:20:00|2179|2173|2178.8|2172.8|2179|2173|2176.3|2170.3|48
1614961500000|2021-03-05 16:25:00|2178.5|2172.5|2179|2173|2180.6|2174.6|2178.4|2172.4|56
1614961800000|2021-03-05 16:30:00|2179.1|2173.1|2175.3|2169.3|2180.6|2174.6|2174.6|2168.6|184
1614962100000|2021-03-05 16:35:00|2175|2169|2177|2171|2177.3|2171.3|2174.4|2168.4|53
1614962400000|2021-03-05 16:40:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2176.6|2170.6|17
1614962700000|2021-03-05 16:45:00|2176.8|2170.8|2175.8|2169.8|2177.1|2171.1|2175.8|2169.8|12
1614963000000|2021-03-05 16:50:00|2175.5|2169.5|2175.6|2169.6|2175.8|2169.8|2175.5|2169.5|3
1614963300000|2021-03-05 16:55:00|2175.8|2169.8|2177.3|2171.3|2178.3|2172.3|2174.5|2168.5|23
1614963600000|2021-03-05 17:00:00|2176.8|2170.8|2177.4|2171.4|2177.4|2171.4|2175.8|2169.8|10
1614963900000|2021-03-05 17:05:00|2177.8|2171.8|2181.4|2175.4|2181.6|2175.6|2177.8|2171.8|13
1614964200000|2021-03-05 17:10:00|2181.3|2175.3|2182.3|2176.3|2182.3|2176.3|2180.4|2174.4|32
1614964500000|2021-03-05 17:15:00|2182.5|2176.5|2182.4|2176.4|2183.9|2177.9|2182.3|2176.3|18
1614964800000|2021-03-05 17:20:00|2182.3|2176.3|2182.4|2176.4|2183.1|2177.1|2181.1|2175.1|17
1614965100000|2021-03-05 17:25:00|2182.3|2176.3|2181.1|2175.1|2182.4|2176.4|2181|2175|7
1614965400000|2021-03-05 17:30:00|2181.3|2175.3|2181.5|2175.5|2182|2176|2179.4|2173.4|24
1614965700000|2021-03-05 17:35:00|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|4
1614966000000|2021-03-05 17:40:00|2180.8|2174.8|2181.4|2175.4|2181.6|2175.6|2180.8|2174.8|8
1614966300000|2021-03-05 17:45:00|2181.5|2175.5|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|4
1614966600000|2021-03-05 17:50:00|2181.1|2175.1|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|13
1614966900000|2021-03-05 17:55:00|2180.8|2174.8|2182.8|2176.8|2182.8|2176.8|2180.5|2174.5|10
1615165200000|2021-03-08 01:00:00|2187|2178|2192|2186|2196.3|2190.3|2187|2178|17
1615165500000|2021-03-08 01:05:00|2192.4|2186.4|2194.8|2188.8|2195.8|2189.8|2187.5|2181.5|52
1615165800000|2021-03-08 01:10:00|2194.5|2188.5|2195.3|2189.3|2196.5|2190.5|2194|2188|30
1615166100000|2021-03-08 01:15:00|2195.5|2189.5|2197.5|2191.5|2198.5|2192.5|2192.8|2186.8|88
1615166400000|2021-03-08 01:20:00|2197.4|2191.4|2195.8|2189.8|2199.8|2193.8|2194.3|2188.3|60
1615166700000|2021-03-08 01:25:00|2196.3|2190.3|2198.6|2192.6|2199.5|2193.5|2196.3|2190.3|33
1615167000000|2021-03-08 01:30:00|2198.5|2192.5|2199.9|2193.9|2200.3|2194.3|2198.3|2192.3|17
1615167300000|2021-03-08 01:35:00|2200.3|2194.3|2198.5|2192.5|2200.3|2194.3|2198.4|2192.4|34
1615167600000|2021-03-08 01:40:00|2198.4|2192.4|2198.3|2192.3|2199.3|2193.3|2197|2191|55
1615167900000|2021-03-08 01:45:00|2198.5|2192.5|2201.8|2195.8|2202.8|2196.8|2198.5|2192.5|30
1615168200000|2021-03-08 01:50:00|2202.6|2196.6|2203|2197|2204.9|2198.9|2201.3|2195.3|34
1615168500000|2021-03-08 01:55:00|2203.1|2197.1|2202.8|2196.8|2205.3|2199.3|2201.8|2195.8|61
1615168800000|2021-03-08 02:00:00|2203|2197|2205.3|2199.3|2205.8|2199.8|2202.3|2196.3|83
1615169100000|2021-03-08 02:05:00|2205|2199|2205.8|2199.8|2207.8|2201.8|2204|2198|52
1615169400000|2021-03-08 02:10:00|2206|2200|2203.9|2197.9|2206.5|2200.5|2203.9|2197.9|38
1615169700000|2021-03-08 02:15:00|2204|2198|2203.3|2197.3|2204.3|2198.3|2203.3|2197.3|3
1615170000000|2021-03-08 02:20:00|2203|2197|2201.8|2195.8|2203|2197|2201.8|2195.8|16
1615170300000|2021-03-08 02:25:00|2201.5|2195.5|2204.4|2198.4|2204.4|2198.4|2201.5|2195.5|16
1615170600000|2021-03-08 02:30:00|2204.1|2198.1|2201.8|2195.8|2204.1|2198.1|2199.8|2193.8|69
1615170900000|2021-03-08 02:35:00|2201.5|2195.5|2197.5|2191.5|2201.5|2195.5|2197.5|2191.5|126
1615171200000|2021-03-08 02:40:00|2197.4|2191.4|2198.3|2192.3|2200.3|2194.3|2196.8|2190.8|49
1615171500000|2021-03-08 02:45:00|2198|2192|2195.5|2189.5|2198.5|2192.5|2195.3|2189.3|28
1615171800000|2021-03-08 02:50:00|2195.6|2189.6|2198.3|2192.3|2201.1|2195.1|2195.6|2189.6|79
1615172100000|2021-03-08 02:55:00|2198|2192|2198.9|2192.9|2199.8|2193.8|2196.5|2190.5|52
1615172400000|2021-03-08 03:00:00|2199|2193|2198|2192|2201.3|2195.3|2195.3|2189.3|86
1615172700000|2021-03-08 03:05:00|2198.3|2192.3|2198|2192|2199.3|2193.3|2195|2189|100
1615173000000|2021-03-08 03:10:00|2197.9|2191.9|2199.8|2193.8|2200.8|2194.8|2196.5|2190.5|83
1615173300000|2021-03-08 03:15:00|2199.5|2193.5|2199.3|2193.3|2201.9|2195.9|2198|2192|113
1615173600000|2021-03-08 03:20:00|2199|2193|2191.8|2185.8|2199.3|2193.3|2190.4|2184.4|118
1615173900000|2021-03-08 03:25:00|2191.5|2185.5|2187|2181|2193.6|2187.6|2186.9|2180.9|160
1615174200000|2021-03-08 03:30:00|2187.3|2181.3|2190|2184|2192.3|2186.3|2187.3|2181.3|59
1615174500000|2021-03-08 03:35:00|2189.8|2183.8|2189.8|2183.8|2192.3|2186.3|2189|2183|34
1615174800000|2021-03-08 03:40:00|2188.8|2182.8|2186.5|2180.5|2190|2184|2186.5|2180.5|21
1615175100000|2021-03-08 03:45:00|2186.8|2180.8|2190.8|2184.8|2190.8|2184.8|2186.8|2180.8|20
1615175400000|2021-03-08 03:50:00|2190.5|2184.5|2192.3|2186.3|2192.3|2186.3|2190.5|2184.5|11
1615175700000|2021-03-08 03:55:00|2192.5|2186.5|2191.8|2185.8|2194.1|2188.1|2191.5|2185.5|16
1615176000000|2021-03-08 04:00:00|2192|2186|2192|2186|2193.5|2187.5|2192|2186|15
1615176300000|2021-03-08 04:05:00|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|3
1615176600000|2021-03-08 04:10:00|2193|2187|2194.4|2188.4|2194.5|2188.5|2193|2187|9
1615176900000|2021-03-08 04:15:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194|2188|3
1615177200000|2021-03-08 04:20:00|2193.8|2187.8|2194.5|2188.5|2194.8|2188.8|2193.3|2187.3|9
1615177500000|2021-03-08 04:25:00|2194.8|2188.8|2197.3|2191.3|2197.3|2191.3|2194.5|2188.5|14
1615177800000|2021-03-08 04:30:00|2197.5|2191.5|2196.6|2190.6|2197.8|2191.8|2196.3|2190.3|12
1615178100000|2021-03-08 04:35:00|2197.3|2191.3|2198|2192|2198.5|2192.5|2197|2191|22
1615178400000|2021-03-08 04:40:00|2196.8|2190.8|2195.5|2189.5|2196.8|2190.8|2195.5|2189.5|4
1615178700000|2021-03-08 04:45:00|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.3|2188.3|15
1615179000000|2021-03-08 04:50:00|2194.6|2188.6|2192.3|2186.3|2195.3|2189.3|2192.1|2186.1|12
1615179300000|2021-03-08 04:55:00|2192.5|2186.5|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|7
1615179600000|2021-03-08 05:00:00|2191.5|2185.5|2190.1|2184.1|2192.3|2186.3|2190.1|2184.1|18
1615179900000|2021-03-08 05:05:00|2190.3|2184.3|2188|2182|2190.4|2184.4|2187.5|2181.5|27
1615180200000|2021-03-08 05:10:00|2188.1|2182.1|2185|2179|2188.3|2182.3|2184.3|2178.3|42
1615180500000|2021-03-08 05:15:00|2185.1|2179.1|2184.8|2178.8|2188.8|2182.8|2184.8|2178.8|27
1615180800000|2021-03-08 05:20:00|2185.1|2179.1|2185|2179|2185.4|2179.4|2183.8|2177.8|14
1615181100000|2021-03-08 05:25:00|2185.3|2179.3|2185|2179|2185.4|2179.4|2185|2179|6
1615181400000|2021-03-08 05:30:00|2184.8|2178.8|2183.8|2177.8|2185.3|2179.3|2177.8|2171.8|163
1615181700000|2021-03-08 05:35:00|2183.5|2177.5|2187.3|2181.3|2188.8|2182.8|2183|2177|138
1615182000000|2021-03-08 05:40:00|2187|2181|2186.5|2180.5|2188.8|2182.8|2182.8|2176.8|102
1615182300000|2021-03-08 05:45:00|2186.3|2180.3|2185.8|2179.8|2188.3|2182.3|2183.8|2177.8|114
1615182600000|2021-03-08 05:50:00|2186|2180|2188.6|2182.6|2188.9|2182.9|2186|2180|74
1615182900000|2021-03-08 05:55:00|2188.5|2182.5|2185.8|2179.8|2189.5|2183.5|2184.5|2178.5|55
1615183200000|2021-03-08 06:00:00|2186.3|2180.3|2187.8|2181.8|2188.3|2182.3|2184.3|2178.3|91
1615183500000|2021-03-08 06:05:00|2187|2181|2184.3|2178.3|2189.5|2183.5|2183.8|2177.8|117
1615183800000|2021-03-08 06:10:00|2184|2178|2181.3|2175.3|2184.8|2178.8|2181|2175|80
1615184100000|2021-03-08 06:15:00|2181.5|2175.5|2180.6|2174.6|2183|2177|2179.8|2173.8|84
1615184400000|2021-03-08 06:20:00|2181|2175|2182|2176|2182.1|2176.1|2179.3|2173.3|60
1615184700000|2021-03-08 06:25:00|2182.3|2176.3|2182.8|2176.8|2186|2180|2180.3|2174.3|87
1615185000000|2021-03-08 06:30:00|2182.5|2176.5|2182.3|2176.3|2184|2178|2178|2172|134
1615185300000|2021-03-08 06:35:00|2182.5|2176.5|2181.3|2175.3|2183.8|2177.8|2180.3|2174.3|66
1615185600000|2021-03-08 06:40:00|2181|2175|2180.1|2174.1|2184|2178|2179.9|2173.9|134
1615185900000|2021-03-08 06:45:00|2179.9|2173.9|2179.9|2173.9|2182.3|2176.3|2179|2173|146
1615186200000|2021-03-08 06:50:00|2180.3|2174.3|2178.3|2172.3|2181|2175|2177.8|2171.8|86
1615186500000|2021-03-08 06:55:00|2178.5|2172.5|2174.5|2168.5|2180.3|2174.3|2174.5|2168.5|93
1615186800000|2021-03-08 07:00:00|2175.3|2169.3|2182.6|2176.6|2182.6|2176.6|2174.8|2168.8|80
1615187100000|2021-03-08 07:05:00|2182.4|2176.4|2181|2175|2183.3|2177.3|2180.8|2174.8|35
1615187400000|2021-03-08 07:10:00|2181.8|2175.8|2182|2176|2182.5|2176.5|2181|2175|30
1615187700000|2021-03-08 07:15:00|2181.5|2175.5|2182|2176|2182.5|2176.5|2181.3|2175.3|45
1615188000000|2021-03-08 07:20:00|2182.3|2176.3|2182|2176|2183.5|2177.5|2182|2176|25
1615188300000|2021-03-08 07:25:00|2181.9|2175.9|2181.1|2175.1|2182.5|2176.5|2180.8|2174.8|15
1615188600000|2021-03-08 07:30:00|2181|2175|2179|2173|2181|2175|2178.1|2172.1|30
1615188900000|2021-03-08 07:35:00|2178.8|2172.8|2175.5|2169.5|2178.8|2172.8|2175.5|2169.5|10
1615189200000|2021-03-08 07:40:00|2175.6|2169.6|2172.8|2166.8|2175.8|2169.8|2172.5|2166.5|19
1615189500000|2021-03-08 07:45:00|2172.5|2166.5|2173.8|2167.8|2173.8|2167.8|2171.8|2165.8|9
1615189800000|2021-03-08 07:50:00|2174|2168|2173.5|2167.5|2174|2168|2173|2167|7
1615190100000|2021-03-08 07:55:00|2173.3|2167.3|2171.4|2165.4|2173.5|2167.5|2171.4|2165.4|32
1615190400000|2021-03-08 08:00:00|2171.1|2165.1|2172|2166|2177.5|2171.5|2171|2165|87
1615190700000|2021-03-08 08:05:00|2172.3|2166.3|2172.8|2166.8|2175.3|2169.3|2171.8|2165.8|45
1615191000000|2021-03-08 08:10:00|2172.5|2166.5|2171.1|2165.1|2173|2167|2171.1|2165.1|25
1615191300000|2021-03-08 08:15:00|2170.1|2164.1|2171.8|2165.8|2173|2167|2169.8|2163.8|37
1615191600000|2021-03-08 08:20:00|2171.3|2165.3|2173.3|2167.3|2175|2169|2171.3|2165.3|31
1615191900000|2021-03-08 08:25:00|2173|2167|2176.8|2170.8|2177.5|2171.5|2172.8|2166.8|50
1615192200000|2021-03-08 08:30:00|2176.5|2170.5|2176|2170|2178.5|2172.5|2175.3|2169.3|47
1615192500000|2021-03-08 08:35:00|2176.1|2170.1|2173.8|2167.8|2176.5|2170.5|2171.8|2165.8|61
1615192800000|2021-03-08 08:40:00|2174|2168|2177.6|2171.6|2177.9|2171.9|2173.6|2167.6|39
1615193100000|2021-03-08 08:45:00|2177.8|2171.8|2180.5|2174.5|2181|2175|2177|2171|40
1615193400000|2021-03-08 08:50:00|2180.3|2174.3|2180|2174|2182.3|2176.3|2179.6|2173.6|49
1615193700000|2021-03-08 08:55:00|2179.9|2173.9|2178.5|2172.5|2180.9|2174.9|2178.1|2172.1|47
1615194000000|2021-03-08 09:00:00|2178.3|2172.3|2171.9|2165.9|2179.1|2173.1|2171.8|2165.8|76
1615194300000|2021-03-08 09:05:00|2171.6|2165.6|2171.3|2165.3|2172|2166|2169.4|2163.4|79
1615194600000|2021-03-08 09:10:00|2171.5|2165.5|2170.5|2164.5|2177|2171|2170.5|2164.5|74
1615194900000|2021-03-08 09:15:00|2170.8|2164.8|2172|2166|2172.3|2166.3|2170.5|2164.5|53
1615195200000|2021-03-08 09:20:00|2172.3|2166.3|2173.1|2167.1|2174.4|2168.4|2171.8|2165.8|39
1615195500000|2021-03-08 09:25:00|2173.8|2167.8|2171.6|2165.6|2174.1|2168.1|2170.1|2164.1|43
1615195800000|2021-03-08 09:30:00|2171.5|2165.5|2177|2171|2177|2171|2171.5|2165.5|50
1615196100000|2021-03-08 09:35:00|2177.3|2171.3|2179.8|2173.8|2180|2174|2175.4|2169.4|75
1615196400000|2021-03-08 09:40:00|2179.9|2173.9|2179.6|2173.6|2180.3|2174.3|2178.8|2172.8|62
1615196700000|2021-03-08 09:45:00|2179.4|2173.4|2180.9|2174.9|2182.8|2176.8|2179.4|2173.4|61
1615197000000|2021-03-08 09:50:00|2180.8|2174.8|2186.5|2180.5|2186.5|2180.5|2180.8|2174.8|47
1615197300000|2021-03-08 09:55:00|2186.3|2180.3|2185|2179|2188.1|2182.1|2183.8|2177.8|70
1615197600000|2021-03-08 10:00:00|2185.1|2179.1|2184.9|2178.9|2186.8|2180.8|2183.4|2177.4|35
1615197900000|2021-03-08 10:05:00|2184.8|2178.8|2184|2178|2185.5|2179.5|2183.8|2177.8|33
1615198200000|2021-03-08 10:10:00|2184.3|2178.3|2183.8|2177.8|2184.4|2178.4|2183.5|2177.5|24
1615198500000|2021-03-08 10:15:00|2183.9|2177.9|2184|2178|2184.6|2178.6|2183.3|2177.3|21
1615198800000|2021-03-08 10:20:00|2184.3|2178.3|2181.6|2175.6|2184.4|2178.4|2181.6|2175.6|26
1615199100000|2021-03-08 10:25:00|2181.9|2175.9|2184.1|2178.1|2184.6|2178.6|2181.9|2175.9|29
1615199400000|2021-03-08 10:30:00|2184|2178|2182.4|2176.4|2184|2178|2181.9|2175.9|18
1615199700000|2021-03-08 10:35:00|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181|2175|17
1615200000000|2021-03-08 10:40:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2180.8|2174.8|15
1615200300000|2021-03-08 10:45:00|2180.5|2174.5|2181|2175|2181.4|2175.4|2180.3|2174.3|10
1615200600000|2021-03-08 10:50:00|2180.8|2174.8|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|8
1615200900000|2021-03-08 10:55:00|2180.3|2174.3|2180.3|2174.3|2180.4|2174.4|2179.8|2173.8|22
1615201200000|2021-03-08 11:00:00|2180.4|2174.4|2180.4|2174.4|2180.8|2174.8|2179.9|2173.9|15
1615201500000|2021-03-08 11:05:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2180|2174|18
1615201800000|2021-03-08 11:10:00|2181.9|2175.9|2181.6|2175.6|2182|2176|2181.6|2175.6|9
1615202100000|2021-03-08 11:15:00|2181.4|2175.4|2180.8|2174.8|2181.4|2175.4|2180.3|2174.3|12
1615202400000|2021-03-08 11:20:00|2180.5|2174.5|2182.4|2176.4|2182.4|2176.4|2180.5|2174.5|27
1615202700000|2021-03-08 11:25:00|2182.8|2176.8|2181.6|2175.6|2182.8|2176.8|2181.5|2175.5|22
1615203000000|2021-03-08 11:30:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181|2175|24
1615203300000|2021-03-08 11:35:00|2181.9|2175.9|2180.8|2174.8|2181.9|2175.9|2180.8|2174.8|12
1615203600000|2021-03-08 11:40:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.5|2173.5|13
1615203900000|2021-03-08 11:45:00|2179.5|2173.5|2179.6|2173.6|2179.8|2173.8|2178.4|2172.4|20
1615204200000|2021-03-08 11:50:00|2179.4|2173.4|2178.6|2172.6|2179.8|2173.8|2178.4|2172.4|45
1615204500000|2021-03-08 11:55:00|2178.5|2172.5|2178|2172|2178.8|2172.8|2176.4|2170.4|48
1615204800000|2021-03-08 12:00:00|2177.8|2171.8|2179.1|2173.1|2179.8|2173.8|2176.6|2170.6|46
1615205100000|2021-03-08 12:05:00|2179.4|2173.4|2176.9|2170.9|2179.4|2173.4|2176.9|2170.9|23
1615205400000|2021-03-08 12:10:00|2176.8|2170.8|2175.8|2169.8|2177|2171|2175.8|2169.8|14
1615205700000|2021-03-08 12:15:00|2175.9|2169.9|2174.3|2168.3|2176.8|2170.8|2173.5|2167.5|41
1615206000000|2021-03-08 12:20:00|2174|2168|2175.3|2169.3|2175.4|2169.4|2174|2168|27
1615206300000|2021-03-08 12:25:00|2175.5|2169.5|2175.8|2169.8|2176.3|2170.3|2175.3|2169.3|18
1615206600000|2021-03-08 12:30:00|2176|2170|2173.6|2167.6|2176.3|2170.3|2173.4|2167.4|30
1615206900000|2021-03-08 12:35:00|2173.8|2167.8|2172.9|2166.9|2174.4|2168.4|2171.8|2165.8|24
1615207200000|2021-03-08 12:40:00|2173.3|2167.3|2171.1|2165.1|2174.4|2168.4|2170.8|2164.8|36
1615207500000|2021-03-08 12:45:00|2170.9|2164.9|2171|2165|2171.6|2165.6|2170.4|2164.4|43
1615207800000|2021-03-08 12:50:00|2171.1|2165.1|2170.5|2164.5|2172.8|2166.8|2170.4|2164.4|34
1615208100000|2021-03-08 12:55:00|2170.6|2164.6|2167|2161|2170.8|2164.8|2164.5|2158.5|98
1615208400000|2021-03-08 13:00:00|2166.4|2160.4|2162.5|2156.5|2166.4|2160.4|2161.1|2155.1|163
1615208700000|2021-03-08 13:05:00|2162.8|2156.8|2164.3|2158.3|2164.6|2158.6|2162.8|2156.8|94
1615209000000|2021-03-08 13:10:00|2164.5|2158.5|2165.6|2159.6|2165.8|2159.8|2161.8|2155.8|95
1615209300000|2021-03-08 13:15:00|2165.5|2159.5|2163|2157|2165.5|2159.5|2161.6|2155.6|90
1615209600000|2021-03-08 13:20:00|2162.9|2156.9|2165.4|2159.4|2165.8|2159.8|2162.5|2156.5|109
1615209900000|2021-03-08 13:25:00|2165.5|2159.5|2164.4|2158.4|2166.3|2160.3|2164.4|2158.4|57
1615210200000|2021-03-08 13:30:00|2164.3|2158.3|2161.8|2155.8|2164.5|2158.5|2161.4|2155.4|43
1615210500000|2021-03-08 13:35:00|2161.4|2155.4|2156|2150|2161.6|2155.6|2156|2150|57
1615210800000|2021-03-08 13:40:00|2155.8|2149.8|2162.8|2156.8|2162.9|2156.9|2155.5|2149.5|88
1615211100000|2021-03-08 13:45:00|2162.9|2156.9|2164.3|2158.3|2164.3|2158.3|2162|2156|29
1615211400000|2021-03-08 13:50:00|2164.4|2158.4|2164.6|2158.6|2165|2159|2163.1|2157.1|27
1615211700000|2021-03-08 13:55:00|2164.5|2158.5|2165|2159|2165.6|2159.6|2164.5|2158.5|26
1615212000000|2021-03-08 14:00:00|2164.9|2158.9|2166.6|2160.6|2167.3|2161.3|2164.4|2158.4|35
1615212300000|2021-03-08 14:05:00|2166.5|2160.5|2167.1|2161.1|2167.3|2161.3|2165.8|2159.8|52
1615212600000|2021-03-08 14:10:00|2168|2162|2167.8|2161.8|2168.8|2162.8|2166.8|2160.8|42
1615212900000|2021-03-08 14:15:00|2168.5|2162.5|2168.8|2162.8|2168.9|2162.9|2167.1|2161.1|50
1615213200000|2021-03-08 14:20:00|2168.6|2162.6|2169|2163|2169.5|2163.5|2166.8|2160.8|67
1615213500000|2021-03-08 14:25:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168|2162|39
1615213800000|2021-03-08 14:30:00|2169.1|2163.1|2166.6|2160.6|2169.4|2163.4|2165.5|2159.5|50
1615214100000|2021-03-08 14:35:00|2166.4|2160.4|2166.3|2160.3|2166.8|2160.8|2161.9|2155.9|85
1615214400000|2021-03-08 14:40:00|2166|2160|2169.3|2163.3|2170|2164|2165.8|2159.8|49
1615214700000|2021-03-08 14:45:00|2169|2163|2166.6|2160.6|2169|2163|2166.6|2160.6|67
1615215000000|2021-03-08 14:50:00|2166.8|2160.8|2165.9|2159.9|2167.8|2161.8|2163.8|2157.8|103
1615215300000|2021-03-08 14:55:00|2166|2160|2163.8|2157.8|2167.6|2161.6|2163.4|2157.4|116
1615215600000|2021-03-08 15:00:00|2163.9|2157.9|2168.3|2162.3|2168.6|2162.6|2163.9|2157.9|120
1615215900000|2021-03-08 15:05:00|2168.4|2162.4|2170.3|2164.3|2170.3|2164.3|2168.1|2162.1|104
1615216200000|2021-03-08 15:10:00|2170.5|2164.5|2170.3|2164.3|2170.9|2164.9|2169.8|2163.8|42
1615216500000|2021-03-08 15:15:00|2170.1|2164.1|2172.6|2166.6|2172.8|2166.8|2169.9|2163.9|46
1615216800000|2021-03-08 15:20:00|2173|2167|2171.8|2165.8|2173.8|2167.8|2171|2165|72
1615217100000|2021-03-08 15:25:00|2172|2166|2172|2166|2174|2168|2172|2166|64
1615217400000|2021-03-08 15:30:00|2172.3|2166.3|2176.1|2170.1|2176.3|2170.3|2172.3|2166.3|55
1615217700000|2021-03-08 15:35:00|2176.3|2170.3|2175.6|2169.6|2177.1|2171.1|2174.9|2168.9|77
1615218000000|2021-03-08 15:40:00|2175.5|2169.5|2175.5|2169.5|2176.1|2170.1|2171.5|2165.5|86
1615218300000|2021-03-08 15:45:00|2175.8|2169.8|2175.6|2169.6|2176|2170|2174.9|2168.9|30
1615218600000|2021-03-08 15:50:00|2175.9|2169.9|2176.6|2170.6|2177.1|2171.1|2175.1|2169.1|27
1615218900000|2021-03-08 15:55:00|2176.5|2170.5|2176|2170|2176.9|2170.9|2175.3|2169.3|30
1615219200000|2021-03-08 16:00:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2175.3|2169.3|16
1615219500000|2021-03-08 16:05:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.4|2169.4|20
1615219800000|2021-03-08 16:10:00|2175.8|2169.8|2175.8|2169.8|2176.3|2170.3|2175.4|2169.4|23
1615220100000|2021-03-08 16:15:00|2175.5|2169.5|2172.5|2166.5|2175.5|2169.5|2171.4|2165.4|41
1615220400000|2021-03-08 16:20:00|2173|2167|2174.4|2168.4|2175.8|2169.8|2173|2167|29
1615220700000|2021-03-08 16:25:00|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2172.4|2166.4|42
1615221000000|2021-03-08 16:30:00|2175.8|2169.8|2176|2170|2176.3|2170.3|2172.9|2166.9|100
1615221300000|2021-03-08 16:35:00|2175.8|2169.8|2172.9|2166.9|2175.8|2169.8|2171.9|2165.9|61
1615221600000|2021-03-08 16:40:00|2172.4|2166.4|2176|2170|2176.8|2170.8|2172.4|2166.4|35
1615221900000|2021-03-08 16:45:00|2175.8|2169.8|2174.1|2168.1|2175.8|2169.8|2174.1|2168.1|6
1615222200000|2021-03-08 16:50:00|2174.3|2168.3|2172.4|2166.4|2175.5|2169.5|2172.4|2166.4|19
1615222500000|2021-03-08 16:55:00|2172.1|2166.1|2174.5|2168.5|2174.5|2168.5|2171|2165|32
1615222800000|2021-03-08 17:00:00|2174.6|2168.6|2172.8|2166.8|2174.6|2168.6|2171.9|2165.9|12
1615223100000|2021-03-08 17:05:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2170.6|2164.6|24
1615223400000|2021-03-08 17:10:00|2173.1|2167.1|2172|2166|2173.3|2167.3|2172|2166|18
1615223700000|2021-03-08 17:15:00|2172.1|2166.1|2172.6|2166.6|2172.9|2166.9|2172.1|2166.1|10
1615224000000|2021-03-08 17:20:00|2172.8|2166.8|2173|2167|2173|2167|2172|2166|17
1615224300000|2021-03-08 17:25:00|2172.8|2166.8|2173.3|2167.3|2173.6|2167.6|2172.5|2166.5|14
1615224600000|2021-03-08 17:30:00|2173.4|2167.4|2175.8|2169.8|2175.8|2169.8|2173.1|2167.1|13
1615224900000|2021-03-08 17:35:00|2175.5|2169.5|2176.3|2170.3|2176.3|2170.3|2175|2169|8
1615225200000|2021-03-08 17:40:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|7
1615225500000|2021-03-08 17:45:00|2174.6|2168.6|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|6
1615225800000|2021-03-08 17:50:00|2173.3|2167.3|2176.5|2170.5|2176.5|2170.5|2173.3|2167.3|9
1615226100000|2021-03-08 17:55:00|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2174.8|2168.8|15
1615251600000|2021-03-09 01:00:00|2180.3|2174.3|2179.6|2173.6|2182|2176|2179.6|2173.6|17
1615251900000|2021-03-09 01:05:00|2179.8|2173.8|2179.5|2173.5|2182.5|2176.5|2179.4|2173.4|27
1615252200000|2021-03-09 01:10:00|2179.3|2173.3|2177.5|2171.5|2179.3|2173.3|2177.4|2171.4|7
1615252500000|2021-03-09 01:15:00|2177.3|2171.3|2174.6|2168.6|2177.3|2171.3|2174.6|2168.6|14
1615252800000|2021-03-09 01:20:00|2174.5|2168.5|2170.3|2164.3|2174.5|2168.5|2169|2163|25
1615253100000|2021-03-09 01:25:00|2170|2164|2166|2160|2170|2164|2165.5|2159.5|26
1615253400000|2021-03-09 01:30:00|2165.8|2159.8|2163.3|2157.3|2166.5|2160.5|2163.3|2157.3|24
1615253700000|2021-03-09 01:35:00|2163.1|2157.1|2160.8|2154.8|2163.1|2157.1|2160.5|2154.5|76
1615254000000|2021-03-09 01:40:00|2161|2155|2158.6|2152.6|2161.8|2155.8|2157.6|2151.6|89
1615254300000|2021-03-09 01:45:00|2158.5|2152.5|2160.8|2154.8|2162|2156|2157.8|2151.8|74
1615254600000|2021-03-09 01:50:00|2161|2155|2159.3|2153.3|2161.1|2155.1|2157.8|2151.8|65
1615254900000|2021-03-09 01:55:00|2159.4|2153.4|2153.8|2147.8|2159.8|2153.8|2153.5|2147.5|74
1615255200000|2021-03-09 02:00:00|2153.9|2147.9|2160.3|2154.3|2160.8|2154.8|2153.9|2147.9|115
1615255500000|2021-03-09 02:05:00|2160|2154|2161|2155|2164.8|2158.8|2159|2153|80
1615255800000|2021-03-09 02:10:00|2160.3|2154.3|2163|2157|2164.3|2158.3|2160.3|2154.3|109
1615256100000|2021-03-09 02:15:00|2163.3|2157.3|2164.8|2158.8|2165.3|2159.3|2163.3|2157.3|27
1615256400000|2021-03-09 02:20:00|2164.5|2158.5|2164.1|2158.1|2164.8|2158.8|2164|2158|12
1615256700000|2021-03-09 02:25:00|2164.3|2158.3|2164.3|2158.3|2165.3|2159.3|2164|2158|10
1615257000000|2021-03-09 02:30:00|2164.5|2158.5|2161.8|2155.8|2166.3|2160.3|2161.6|2155.6|93
1615257300000|2021-03-09 02:35:00|2161.6|2155.6|2159.8|2153.8|2162.3|2156.3|2159.3|2153.3|69
1615257600000|2021-03-09 02:40:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|108
1615257900000|2021-03-09 02:45:00|2159.5|2153.5|2162.8|2156.8|2162.8|2156.8|2157.4|2151.4|92
1615258200000|2021-03-09 02:50:00|2163|2157|2161.5|2155.5|2164.8|2158.8|2160.3|2154.3|130
1615258500000|2021-03-09 02:55:00|2161.3|2155.3|2157.8|2151.8|2162|2156|2156.6|2150.6|67
1615258800000|2021-03-09 03:00:00|2158|2152|2158.5|2152.5|2160|2154|2156.5|2150.5|113
1615259100000|2021-03-09 03:05:00|2158.8|2152.8|2161.6|2155.6|2162.6|2156.6|2158.8|2152.8|73
1615259400000|2021-03-09 03:10:00|2161.5|2155.5|2160|2154|2161.5|2155.5|2159.8|2153.8|21
1615259700000|2021-03-09 03:15:00|2160.3|2154.3|2161.5|2155.5|2165|2159|2159.5|2153.5|95
1615260000000|2021-03-09 03:20:00|2161.6|2155.6|2161.6|2155.6|2162|2156|2159.5|2153.5|78
1615260300000|2021-03-09 03:25:00|2161.8|2155.8|2161.6|2155.6|2162.4|2156.4|2161|2155|25
1615260600000|2021-03-09 03:30:00|2161.8|2155.8|2161.6|2155.6|2162|2156|2161.3|2155.3|12
1615260900000|2021-03-09 03:35:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|12
1615261200000|2021-03-09 03:40:00|2161.6|2155.6|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|7
1615261500000|2021-03-09 03:45:00|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2158.5|2152.5|12
1615261800000|2021-03-09 03:50:00|2159.3|2153.3|2159|2153|2159.5|2153.5|2159|2153|6
1615262100000|2021-03-09 03:55:00|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.5|2152.5|11
1615262400000|2021-03-09 04:00:00|2159.4|2153.4|2159.6|2153.6|2160.3|2154.3|2159|2153|18
1615262700000|2021-03-09 04:05:00|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.1|2153.1|9
1615263000000|2021-03-09 04:10:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1615263300000|2021-03-09 04:15:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1615263600000|2021-03-09 04:20:00|2158.8|2152.8|2159.8|2153.8|2159.9|2153.9|2158.8|2152.8|8
1615264500000|2021-03-09 04:35:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|11
1615264800000|2021-03-09 04:40:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|2
1615265100000|2021-03-09 04:45:00|2158.8|2152.8|2159.5|2153.5|2159.8|2153.8|2158.8|2152.8|7
1615265400000|2021-03-09 04:50:00|2159.6|2153.6|2159.5|2153.5|2160|2154|2159.5|2153.5|8
1615265700000|2021-03-09 04:55:00|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1615266000000|2021-03-09 05:00:00|2159.6|2153.6|2157.3|2151.3|2159.6|2153.6|2157.3|2151.3|10
1615266300000|2021-03-09 05:05:00|2157|2151|2156.8|2150.8|2157.3|2151.3|2156.5|2150.5|7
1615266600000|2021-03-09 05:10:00|2157|2151|2159.3|2153.3|2159.3|2153.3|2157|2151|12
1615266900000|2021-03-09 05:15:00|2159.5|2153.5|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|7
1615267200000|2021-03-09 05:20:00|2159|2153|2159|2153|2159.8|2153.8|2158.8|2152.8|10
1615267500000|2021-03-09 05:25:00|2158.8|2152.8|2159.4|2153.4|2159.8|2153.8|2158.5|2152.5|10
1615267800000|2021-03-09 05:30:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2157.5|2151.5|53
1615268100000|2021-03-09 05:35:00|2159|2153|2156.5|2150.5|2159|2153|2155|2149|56
1615268400000|2021-03-09 05:40:00|2156.3|2150.3|2156.4|2150.4|2157|2151|2155|2149|43
1615268700000|2021-03-09 05:45:00|2156.5|2150.5|2156.5|2150.5|2157.3|2151.3|2155.8|2149.8|30
1615269000000|2021-03-09 05:50:00|2156.3|2150.3|2154|2148|2156.3|2150.3|2153.5|2147.5|52
1615269300000|2021-03-09 05:55:00|2154.1|2148.1|2151.6|2145.6|2154.1|2148.1|2151.3|2145.3|56
1615269600000|2021-03-09 06:00:00|2151.5|2145.5|2150.3|2144.3|2152.1|2146.1|2149.5|2143.5|43
1615269900000|2021-03-09 06:05:00|2150|2144|2150.5|2144.5|2150.9|2144.9|2149.3|2143.3|38
1615270200000|2021-03-09 06:10:00|2150.3|2144.3|2149.3|2143.3|2150.8|2144.8|2149.3|2143.3|51
1615270500000|2021-03-09 06:15:00|2149.5|2143.5|2150.3|2144.3|2150.9|2144.9|2149.5|2143.5|26
1615270800000|2021-03-09 06:20:00|2150|2144|2148.5|2142.5|2150.3|2144.3|2148.3|2142.3|23
1615271100000|2021-03-09 06:25:00|2148.8|2142.8|2144.3|2138.3|2149.1|2143.1|2143.8|2137.8|68
1615271400000|2021-03-09 06:30:00|2144.1|2138.1|2145.8|2139.8|2147.3|2141.3|2144|2138|62
1615271700000|2021-03-09 06:35:00|2145.6|2139.6|2143.8|2137.8|2146.3|2140.3|2143.8|2137.8|40
1615272000000|2021-03-09 06:40:00|2143.9|2137.9|2141.5|2135.5|2144.3|2138.3|2141.5|2135.5|25
1615272300000|2021-03-09 06:45:00|2141.8|2135.8|2138.8|2132.8|2141.8|2135.8|2138.8|2132.8|66
1615272600000|2021-03-09 06:50:00|2139|2133|2137.5|2131.5|2141|2135|2137.3|2131.3|74
1615272900000|2021-03-09 06:55:00|2137.8|2131.8|2137|2131|2138.1|2132.1|2135|2129|87
1615273200000|2021-03-09 07:00:00|2136.8|2130.8|2133.8|2127.8|2137.8|2131.8|2133.8|2127.8|52
1615273500000|2021-03-09 07:05:00|2133.5|2127.5|2134.5|2128.5|2134.9|2128.9|2132.8|2126.8|69
1615273800000|2021-03-09 07:10:00|2134.3|2128.3|2135.5|2129.5|2135.5|2129.5|2134.3|2128.3|11
1615274100000|2021-03-09 07:15:00|2135.3|2129.3|2132.3|2126.3|2135.3|2129.3|2132.3|2126.3|37
1615274400000|2021-03-09 07:20:00|2132|2126|2132.8|2126.8|2134.1|2128.1|2131.8|2125.8|37
1615274700000|2021-03-09 07:25:00|2132.5|2126.5|2135.5|2129.5|2135.5|2129.5|2132.3|2126.3|22
1615275000000|2021-03-09 07:30:00|2135.3|2129.3|2132|2126|2135.5|2129.5|2132|2126|24
1615275300000|2021-03-09 07:35:00|2132.3|2126.3|2128.6|2122.6|2132.5|2126.5|2128.4|2122.4|25
1615275600000|2021-03-09 07:40:00|2128.5|2122.5|2126.8|2120.8|2129|2123|2126.5|2120.5|34
1615275900000|2021-03-09 07:45:00|2126.5|2120.5|2131.8|2125.8|2131.8|2125.8|2126.5|2120.5|24
1615276200000|2021-03-09 07:50:00|2131.9|2125.9|2129.8|2123.8|2133|2127|2129|2123|29
1615276500000|2021-03-09 07:55:00|2129.5|2123.5|2136.3|2130.3|2136.5|2130.5|2129.5|2123.5|62
1615276800000|2021-03-09 08:00:00|2137|2131|2135|2129|2137|2131|2131.3|2125.3|68
1615277100000|2021-03-09 08:05:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2129.6|2123.6|68
1615277400000|2021-03-09 08:10:00|2134.4|2128.4|2130.8|2124.8|2136|2130|2130.4|2124.4|58
1615277700000|2021-03-09 08:15:00|2130.6|2124.6|2134.3|2128.3|2134.3|2128.3|2129.9|2123.9|68
1615278000000|2021-03-09 08:20:00|2133.8|2127.8|2136.6|2130.6|2136.6|2130.6|2133|2127|41
1615278300000|2021-03-09 08:25:00|2136.8|2130.8|2138.5|2132.5|2139.1|2133.1|2136|2130|40
1615278600000|2021-03-09 08:30:00|2138.8|2132.8|2144.1|2138.1|2144.1|2138.1|2137.9|2131.9|55
1615278900000|2021-03-09 08:35:00|2144.4|2138.4|2140.8|2134.8|2145.5|2139.5|2140.6|2134.6|91
1615279200000|2021-03-09 08:40:00|2140.6|2134.6|2141.9|2135.9|2143.6|2137.6|2140.5|2134.5|33
1615279500000|2021-03-09 08:45:00|2141.6|2135.6|2144|2138|2145.3|2139.3|2141|2135|53
1615279800000|2021-03-09 08:50:00|2143.8|2137.8|2147.1|2141.1|2147.8|2141.8|2143.8|2137.8|54
1615280100000|2021-03-09 08:55:00|2147.4|2141.4|2148.5|2142.5|2150.8|2144.8|2147.4|2141.4|37
1615280400000|2021-03-09 09:00:00|2148.9|2142.9|2155.5|2149.5|2156.3|2150.3|2148.9|2142.9|98
1615280700000|2021-03-09 09:05:00|2155.6|2149.6|2150.4|2144.4|2157.3|2151.3|2150.4|2144.4|74
1615281000000|2021-03-09 09:10:00|2150.3|2144.3|2154.4|2148.4|2154.8|2148.8|2150.3|2144.3|67
1615281300000|2021-03-09 09:15:00|2154.5|2148.5|2150|2144|2154.8|2148.8|2150|2144|70
1615281600000|2021-03-09 09:20:00|2150.5|2144.5|2151|2145|2153.8|2147.8|2150.3|2144.3|47
1615281900000|2021-03-09 09:25:00|2151.3|2145.3|2151.4|2145.4|2152|2146|2148.3|2142.3|45
1615282200000|2021-03-09 09:30:00|2151.5|2145.5|2154.8|2148.8|2154.8|2148.8|2151|2145|36
1615282500000|2021-03-09 09:35:00|2155|2149|2157.3|2151.3|2157.4|2151.4|2155|2149|35
1615282800000|2021-03-09 09:40:00|2157.4|2151.4|2158|2152|2158.5|2152.5|2156.6|2150.6|44
1615283100000|2021-03-09 09:45:00|2157.4|2151.4|2155.8|2149.8|2157.9|2151.9|2154.4|2148.4|43
1615283400000|2021-03-09 09:50:00|2156|2150|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|42
1615283700000|2021-03-09 09:55:00|2155.9|2149.9|2157.5|2151.5|2159.5|2153.5|2155.9|2149.9|37
1615284000000|2021-03-09 10:00:00|2157.4|2151.4|2160.3|2154.3|2161|2155|2156.8|2150.8|77
1615284300000|2021-03-09 10:05:00|2160.4|2154.4|2161.6|2155.6|2161.8|2155.8|2159.5|2153.5|63
1615284600000|2021-03-09 10:10:00|2161.9|2155.9|2155.3|2149.3|2161.9|2155.9|2154.3|2148.3|82
1615284900000|2021-03-09 10:15:00|2155.5|2149.5|2154|2148|2156.6|2150.6|2153.3|2147.3|73
1615285200000|2021-03-09 10:20:00|2154.1|2148.1|2155.5|2149.5|2156.1|2150.1|2153.3|2147.3|56
1615285500000|2021-03-09 10:25:00|2155.4|2149.4|2158.9|2152.9|2159.1|2153.1|2155.3|2149.3|73
1615285800000|2021-03-09 10:30:00|2159|2153|2157.3|2151.3|2161.5|2155.5|2157.3|2151.3|32
1615286100000|2021-03-09 10:35:00|2157.5|2151.5|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|45
1615286400000|2021-03-09 10:40:00|2156.8|2150.8|2155.5|2149.5|2157.3|2151.3|2155.3|2149.3|24
1615286700000|2021-03-09 10:45:00|2155.4|2149.4|2156.3|2150.3|2157.8|2151.8|2153.6|2147.6|57
1615287000000|2021-03-09 10:50:00|2156.5|2150.5|2156.9|2150.9|2157.8|2151.8|2156.5|2150.5|29
1615287300000|2021-03-09 10:55:00|2157|2151|2156.6|2150.6|2157.5|2151.5|2155.8|2149.8|35
1615287600000|2021-03-09 11:00:00|2156.4|2150.4|2156.8|2150.8|2157.5|2151.5|2156.3|2150.3|33
1615287900000|2021-03-09 11:05:00|2156.9|2150.9|2157.3|2151.3|2157.8|2151.8|2155.4|2149.4|29
1615288200000|2021-03-09 11:10:00|2157.4|2151.4|2158.3|2152.3|2158.6|2152.6|2157.4|2151.4|23
1615288500000|2021-03-09 11:15:00|2158.5|2152.5|2156.6|2150.6|2158.5|2152.5|2155.5|2149.5|28
1615288800000|2021-03-09 11:20:00|2156.5|2150.5|2158|2152|2158|2152|2156.4|2150.4|36
1615289100000|2021-03-09 11:25:00|2157.9|2151.9|2159.6|2153.6|2159.8|2153.8|2157.9|2151.9|42
1615289400000|2021-03-09 11:30:00|2159.8|2153.8|2161.5|2155.5|2164.3|2158.3|2159.8|2153.8|57
1615289700000|2021-03-09 11:35:00|2161.8|2155.8|2162.1|2156.1|2164.1|2158.1|2161.5|2155.5|45
1615290000000|2021-03-09 11:40:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2160.9|2154.9|42
1615290300000|2021-03-09 11:45:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2161.5|2155.5|24
1615290600000|2021-03-09 11:50:00|2162.8|2156.8|2161.8|2155.8|2163|2157|2161.4|2155.4|43
1615290900000|2021-03-09 11:55:00|2162|2156|2165.1|2159.1|2166.3|2160.3|2161.8|2155.8|51
1615291200000|2021-03-09 12:00:00|2165|2159|2166.8|2160.8|2167.5|2161.5|2164.9|2158.9|38
1615291500000|2021-03-09 12:05:00|2167.1|2161.1|2167.4|2161.4|2170.4|2164.4|2166.8|2160.8|60
1615291800000|2021-03-09 12:10:00|2167.1|2161.1|2168|2162|2168.3|2162.3|2165.4|2159.4|43
1615292100000|2021-03-09 12:15:00|2168.3|2162.3|2167.3|2161.3|2168.5|2162.5|2166.1|2160.1|48
1615292400000|2021-03-09 12:20:00|2167.1|2161.1|2163.9|2157.9|2167.1|2161.1|2163.9|2157.9|68
1615292700000|2021-03-09 12:25:00|2164.1|2158.1|2165.5|2159.5|2166.3|2160.3|2162.5|2156.5|46
1615293000000|2021-03-09 12:30:00|2165.4|2159.4|2163.9|2157.9|2165.5|2159.5|2162.8|2156.8|44
1615293300000|2021-03-09 12:35:00|2164.1|2158.1|2169.3|2163.3|2169.3|2163.3|2163.8|2157.8|45
1615293600000|2021-03-09 12:40:00|2169.4|2163.4|2168|2162|2169.9|2163.9|2167.1|2161.1|54
1615293900000|2021-03-09 12:45:00|2167.8|2161.8|2162.8|2156.8|2169.4|2163.4|2162.8|2156.8|44
1615294200000|2021-03-09 12:50:00|2162.1|2156.1|2162.3|2156.3|2164.4|2158.4|2161.4|2155.4|59
1615294500000|2021-03-09 12:55:00|2162|2156|2158|2152|2163|2157|2157|2151|137
1615294800000|2021-03-09 13:00:00|2157.8|2151.8|2147.8|2141.8|2158.3|2152.3|2147.5|2141.5|269
1615295100000|2021-03-09 13:05:00|2147.6|2141.6|2147.8|2141.8|2150|2144|2146.3|2140.3|158
1615295400000|2021-03-09 13:10:00|2147.5|2141.5|2149.5|2143.5|2149.9|2143.9|2145.3|2139.3|106
1615295700000|2021-03-09 13:15:00|2149.3|2143.3|2146.3|2140.3|2150.4|2144.4|2146|2140|81
1615296000000|2021-03-09 13:20:00|2146.4|2140.4|2145.9|2139.9|2148.4|2142.4|2144.8|2138.8|110
1615296300000|2021-03-09 13:25:00|2145.8|2139.8|2142.4|2136.4|2147.3|2141.3|2142|2136|117
1615296600000|2021-03-09 13:30:00|2142.5|2136.5|2150.8|2144.8|2151.3|2145.3|2142|2136|147
1615296900000|2021-03-09 13:35:00|2150.6|2144.6|2150.3|2144.3|2153.6|2147.6|2148.6|2142.6|123
1615297200000|2021-03-09 13:40:00|2150.5|2144.5|2152.8|2146.8|2154.9|2148.9|2150.4|2144.4|77
1615297500000|2021-03-09 13:45:00|2152.6|2146.6|2155|2149|2155.4|2149.4|2152.1|2146.1|71
1615297800000|2021-03-09 13:50:00|2155.3|2149.3|2159.8|2153.8|2160|2154|2154.8|2148.8|91
1615298100000|2021-03-09 13:55:00|2159.9|2153.9|2159.9|2153.9|2161.4|2155.4|2157|2151|73
1615298400000|2021-03-09 14:00:00|2159.8|2153.8|2156.5|2150.5|2159.8|2153.8|2156.1|2150.1|74
1615298700000|2021-03-09 14:05:00|2156.8|2150.8|2157.8|2151.8|2161.1|2155.1|2156.5|2150.5|90
1615299000000|2021-03-09 14:10:00|2157.9|2151.9|2157.8|2151.8|2159.5|2153.5|2155.5|2149.5|87
1615299300000|2021-03-09 14:15:00|2157.9|2151.9|2156.1|2150.1|2159.5|2153.5|2154.1|2148.1|81
1615299600000|2021-03-09 14:20:00|2156.3|2150.3|2155.3|2149.3|2157.4|2151.4|2154.4|2148.4|67
1615299900000|2021-03-09 14:25:00|2155.4|2149.4|2154.8|2148.8|2157.5|2151.5|2154.3|2148.3|66
1615300200000|2021-03-09 14:30:00|2155|2149|2157.3|2151.3|2158.6|2152.6|2153.6|2147.6|98
1615300500000|2021-03-09 14:35:00|2157|2151|2158.4|2152.4|2159.9|2153.9|2157|2151|71
1615300800000|2021-03-09 14:40:00|2158.5|2152.5|2157.1|2151.1|2159.3|2153.3|2156.8|2150.8|64
1615301100000|2021-03-09 14:45:00|2157.3|2151.3|2157|2151|2158.5|2152.5|2156.1|2150.1|85
1615301400000|2021-03-09 14:50:00|2157.3|2151.3|2157.3|2151.3|2158|2152|2155.9|2149.9|92
1615301700000|2021-03-09 14:55:00|2157.5|2151.5|2157.5|2151.5|2158.6|2152.6|2156.5|2150.5|62
1615302000000|2021-03-09 15:00:00|2157.4|2151.4|2162.4|2156.4|2163|2157|2156.8|2150.8|73
1615302300000|2021-03-09 15:05:00|2162.5|2156.5|2164|2158|2165.9|2159.9|2162.5|2156.5|91
1615302600000|2021-03-09 15:10:00|2164.1|2158.1|2162.9|2156.9|2166|2160|2162.5|2156.5|92
1615302900000|2021-03-09 15:15:00|2163|2157|2159.5|2153.5|2164.3|2158.3|2157.8|2151.8|79
1615303200000|2021-03-09 15:20:00|2159.8|2153.8|2162.8|2156.8|2162.8|2156.8|2159.8|2153.8|60
1615303500000|2021-03-09 15:25:00|2162.6|2156.6|2165|2159|2165.3|2159.3|2162.3|2156.3|44
1615303800000|2021-03-09 15:30:00|2165.3|2159.3|2169|2163|2169|2163|2164.5|2158.5|73
1615304100000|2021-03-09 15:35:00|2169.3|2163.3|2170.5|2164.5|2171.5|2165.5|2169.1|2163.1|68
1615304400000|2021-03-09 15:40:00|2170.9|2164.9|2170.8|2164.8|2171.8|2165.8|2169.6|2163.6|51
1615304700000|2021-03-09 15:45:00|2170.3|2164.3|2166.6|2160.6|2171.3|2165.3|2166.6|2160.6|48
1615305000000|2021-03-09 15:50:00|2166.5|2160.5|2171.3|2165.3|2171.3|2165.3|2166.3|2160.3|59
1615305300000|2021-03-09 15:55:00|2170.9|2164.9|2171|2165|2171.8|2165.8|2169.5|2163.5|65
1615305600000|2021-03-09 16:00:00|2170.8|2164.8|2168.6|2162.6|2170.9|2164.9|2168.3|2162.3|40
1615305900000|2021-03-09 16:05:00|2168.8|2162.8|2170|2164|2170.3|2164.3|2168.5|2162.5|27
1615306200000|2021-03-09 16:10:00|2170.3|2164.3|2171.4|2165.4|2171.5|2165.5|2168.9|2162.9|25
1615306500000|2021-03-09 16:15:00|2171.6|2165.6|2167.1|2161.1|2171.8|2165.8|2167.1|2161.1|26
1615306800000|2021-03-09 16:20:00|2167.4|2161.4|2165.4|2159.4|2169.4|2163.4|2165.3|2159.3|31
1615307100000|2021-03-09 16:25:00|2165.6|2159.6|2165.6|2159.6|2168.8|2162.8|2165.4|2159.4|48
1615307400000|2021-03-09 16:30:00|2165.5|2159.5|2169.5|2163.5|2173.3|2167.3|2165.5|2159.5|195
1615307700000|2021-03-09 16:35:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169.1|2163.1|39
1615308000000|2021-03-09 16:40:00|2170.3|2164.3|2170.6|2164.6|2171.1|2165.1|2170.3|2164.3|23
1615308300000|2021-03-09 16:45:00|2170.5|2164.5|2168.8|2162.8|2170.8|2164.8|2168.1|2162.1|35
1615308600000|2021-03-09 16:50:00|2168.4|2162.4|2170.8|2164.8|2171.1|2165.1|2168.3|2162.3|23
1615308900000|2021-03-09 16:55:00|2171|2165|2168.9|2162.9|2171.4|2165.4|2168.5|2162.5|18
1615309200000|2021-03-09 17:00:00|2169|2163|2170.9|2164.9|2170.9|2164.9|2169|2163|8
1615309500000|2021-03-09 17:05:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|4
1615309800000|2021-03-09 17:10:00|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|2
1615310100000|2021-03-09 17:15:00|2172.9|2166.9|2175.5|2169.5|2175.8|2169.8|2172.9|2166.9|8
1615310400000|2021-03-09 17:20:00|2175.3|2169.3|2172.8|2166.8|2175.3|2169.3|2172.8|2166.8|17
1615310700000|2021-03-09 17:25:00|2173|2167|2174|2168|2174|2168|2173|2167|22
1615311000000|2021-03-09 17:30:00|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1615311300000|2021-03-09 17:35:00|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171|2165|11
1615311600000|2021-03-09 17:40:00|2171.9|2165.9|2172.6|2166.6|2172.6|2166.6|2171.9|2165.9|4
1615311900000|2021-03-09 17:45:00|2172.8|2166.8|2171|2165|2172.9|2166.9|2170.5|2164.5|14
1615312200000|2021-03-09 17:50:00|2171.3|2165.3|2172.4|2166.4|2172.5|2166.5|2171.3|2165.3|5
1615312500000|2021-03-09 17:55:00|2172.3|2166.3|2170.4|2164.4|2172.3|2166.3|2170.4|2164.4|7
1615338000000|2021-03-10 01:00:00|2173|2167|2175.5|2169.5|2175.8|2169.8|2173|2167|20
1615338300000|2021-03-10 01:05:00|2175.8|2169.8|2172.6|2166.6|2175.8|2169.8|2171.8|2165.8|45
1615338600000|2021-03-10 01:10:00|2172.8|2166.8|2171.3|2165.3|2173|2167|2170.5|2164.5|28
1615338900000|2021-03-10 01:15:00|2171.4|2165.4|2172.9|2166.9|2172.9|2166.9|2171.4|2165.4|12
1615339200000|2021-03-10 01:20:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2171.5|2165.5|19
1615339500000|2021-03-10 01:25:00|2172.3|2166.3|2172.3|2166.3|2172.5|2166.5|2172|2166|5
1615339800000|2021-03-10 01:30:00|2172|2166|2171|2165|2172|2166|2171|2165|3
1615340100000|2021-03-10 01:35:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2170.5|2164.5|19
1615340400000|2021-03-10 01:40:00|2171|2165|2172.6|2166.6|2173.3|2167.3|2170.8|2164.8|42
1615340700000|2021-03-10 01:45:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2171.6|2165.6|12
1615341000000|2021-03-10 01:50:00|2172.8|2166.8|2173|2167|2173.3|2167.3|2172.8|2166.8|12
1615341300000|2021-03-10 01:55:00|2172.8|2166.8|2172|2166|2173.1|2167.1|2171.8|2165.8|26
1615341600000|2021-03-10 02:00:00|2172.3|2166.3|2172.3|2166.3|2172.8|2166.8|2171.9|2165.9|13
1615341900000|2021-03-10 02:05:00|2172|2166|2171.6|2165.6|2172|2166|2170.8|2164.8|27
1615342200000|2021-03-10 02:10:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.3|2165.3|17
1615342500000|2021-03-10 02:15:00|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|4
1615342800000|2021-03-10 02:20:00|2171.8|2165.8|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|3
1615343100000|2021-03-10 02:25:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172|2166|4
1615343400000|2021-03-10 02:30:00|2172.5|2166.5|2172.3|2166.3|2173.1|2167.1|2171.8|2165.8|40
1615343700000|2021-03-10 02:35:00|2172.5|2166.5|2172|2166|2173.3|2167.3|2171.5|2165.5|34
1615344000000|2021-03-10 02:40:00|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2170.8|2164.8|63
1615344300000|2021-03-10 02:45:00|2172.5|2166.5|2173.1|2167.1|2173.1|2167.1|2172.5|2166.5|26
1615344600000|2021-03-10 02:50:00|2173|2167|2172|2166|2173|2167|2171.3|2165.3|10
1615344900000|2021-03-10 02:55:00|2171.8|2165.8|2170.8|2164.8|2172|2166|2170.8|2164.8|31
1615345200000|2021-03-10 03:00:00|2170.9|2164.9|2171.3|2165.3|2171.5|2165.5|2170.8|2164.8|16
1615345500000|2021-03-10 03:05:00|2171.8|2165.8|2174.5|2168.5|2175|2169|2171.5|2165.5|32
1615345800000|2021-03-10 03:10:00|2174.8|2168.8|2177|2171|2177.5|2171.5|2174.3|2168.3|52
1615346100000|2021-03-10 03:15:00|2177.3|2171.3|2176|2170|2177.8|2171.8|2175.8|2169.8|103
1615346400000|2021-03-10 03:20:00|2176.3|2170.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|26
1615346700000|2021-03-10 03:25:00|2176|2170|2177.8|2171.8|2178.4|2172.4|2175.1|2169.1|78
1615347000000|2021-03-10 03:30:00|2177.5|2171.5|2176.1|2170.1|2177.5|2171.5|2175.8|2169.8|30
1615347300000|2021-03-10 03:35:00|2176.3|2170.3|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|9
1615347600000|2021-03-10 03:40:00|2177.3|2171.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|4
1615348800000|2021-03-10 04:00:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1615349400000|2021-03-10 04:10:00|2176|2170|2177.3|2171.3|2177.5|2171.5|2176|2170|5
1615349700000|2021-03-10 04:15:00|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2176.3|2170.3|8
1615350000000|2021-03-10 04:20:00|2177|2171|2177|2171|2177.3|2171.3|2176.8|2170.8|5
1615350300000|2021-03-10 04:25:00|2176.8|2170.8|2177|2171|2177|2171|2176.3|2170.3|7
1615350600000|2021-03-10 04:30:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.3|2170.3|8
1615350900000|2021-03-10 04:35:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1615351800000|2021-03-10 04:50:00|2177.8|2171.8|2177.8|2171.8|2178|2172|2177.8|2171.8|3
1615352100000|2021-03-10 04:55:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1615352400000|2021-03-10 05:00:00|2177.8|2171.8|2177|2171|2177.8|2171.8|2175.8|2169.8|18
1615352700000|2021-03-10 05:05:00|2177.1|2171.1|2176|2170|2177.3|2171.3|2175.8|2169.8|12
1615353000000|2021-03-10 05:10:00|2176.3|2170.3|2176.8|2170.8|2176.8|2170.8|2176|2170|7
1615353300000|2021-03-10 05:15:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1615353600000|2021-03-10 05:20:00|2176.6|2170.6|2178.5|2172.5|2178.5|2172.5|2176.6|2170.6|7
1615353900000|2021-03-10 05:25:00|2178|2172|2176.8|2170.8|2178.3|2172.3|2176.3|2170.3|10
1615354200000|2021-03-10 05:30:00|2176.5|2170.5|2178.3|2172.3|2178.5|2172.5|2174.3|2168.3|105
1615354500000|2021-03-10 05:35:00|2179.3|2173.3|2181.3|2175.3|2181.5|2175.5|2179.3|2173.3|43
1615354800000|2021-03-10 05:40:00|2181|2175|2180|2174|2181.9|2175.9|2178.8|2172.8|49
1615355100000|2021-03-10 05:45:00|2179.8|2173.8|2181.5|2175.5|2183.5|2177.5|2179|2173|114
1615355400000|2021-03-10 05:50:00|2181.3|2175.3|2181.3|2175.3|2182.5|2176.5|2179.9|2173.9|107
1615355700000|2021-03-10 05:55:00|2181|2175|2182.3|2176.3|2182.3|2176.3|2180.8|2174.8|50
1615356000000|2021-03-10 06:00:00|2182.5|2176.5|2182|2176|2182.8|2176.8|2181|2175|41
1615356300000|2021-03-10 06:05:00|2182.3|2176.3|2179.5|2173.5|2182.3|2176.3|2178.4|2172.4|36
1615356600000|2021-03-10 06:10:00|2179.8|2173.8|2176.5|2170.5|2180.5|2174.5|2176.5|2170.5|38
1615356900000|2021-03-10 06:15:00|2176.3|2170.3|2175.8|2169.8|2177.6|2171.6|2174.5|2168.5|55
1615357200000|2021-03-10 06:20:00|2176|2170|2175.5|2169.5|2176.3|2170.3|2174.8|2168.8|34
1615357500000|2021-03-10 06:25:00|2175.8|2169.8|2172.8|2166.8|2179.3|2173.3|2172.8|2166.8|78
1615357800000|2021-03-10 06:30:00|2173|2167|2171.6|2165.6|2174|2168|2170.8|2164.8|53
1615358100000|2021-03-10 06:35:00|2171.8|2165.8|2173.8|2167.8|2175|2169|2171.8|2165.8|66
1615358400000|2021-03-10 06:40:00|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2171.8|2165.8|33
1615358700000|2021-03-10 06:45:00|2172.8|2166.8|2173.8|2167.8|2176|2170|2172.5|2166.5|68
1615359000000|2021-03-10 06:50:00|2173.5|2167.5|2176.5|2170.5|2176.8|2170.8|2173|2167|54
1615359300000|2021-03-10 06:55:00|2176.6|2170.6|2171.5|2165.5|2176.8|2170.8|2171.5|2165.5|50
1615359600000|2021-03-10 07:00:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2170.5|2164.5|23
1615359900000|2021-03-10 07:05:00|2172.3|2166.3|2173|2167|2174|2168|2170.3|2164.3|36
1615360200000|2021-03-10 07:10:00|2174.5|2168.5|2173|2167|2174.8|2168.8|2171.8|2165.8|41
1615360500000|2021-03-10 07:15:00|2173.3|2167.3|2174.8|2168.8|2174.8|2168.8|2173.3|2167.3|18
1615360800000|2021-03-10 07:20:00|2174|2168|2174.6|2168.6|2174.6|2168.6|2173.3|2167.3|10
1615361100000|2021-03-10 07:25:00|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.3|2168.3|11
1615361400000|2021-03-10 07:30:00|2174.5|2168.5|2175.8|2169.8|2176|2170|2174.5|2168.5|25
1615361700000|2021-03-10 07:35:00|2175.3|2169.3|2175.5|2169.5|2176|2170|2175|2169|10
1615362000000|2021-03-10 07:40:00|2175.3|2169.3|2176|2170|2176|2170|2174.5|2168.5|15
1615362300000|2021-03-10 07:45:00|2176.3|2170.3|2176.8|2170.8|2177|2171|2175|2169|14
1615362600000|2021-03-10 07:50:00|2176.5|2170.5|2173.8|2167.8|2176.5|2170.5|2173.8|2167.8|19
1615362900000|2021-03-10 07:55:00|2173.6|2167.6|2170.9|2164.9|2173.8|2167.8|2170.9|2164.9|37
1615363200000|2021-03-10 08:00:00|2170.8|2164.8|2175|2169|2175.3|2169.3|2170.4|2164.4|67
1615363500000|2021-03-10 08:05:00|2174.9|2168.9|2174.8|2168.8|2176|2170|2172.8|2166.8|77
1615363800000|2021-03-10 08:10:00|2174.5|2168.5|2171.5|2165.5|2174.6|2168.6|2171.3|2165.3|51
1615364100000|2021-03-10 08:15:00|2171.8|2165.8|2174.8|2168.8|2174.8|2168.8|2170.9|2164.9|46
1615364400000|2021-03-10 08:20:00|2173.9|2167.9|2173.8|2167.8|2174.3|2168.3|2171.3|2165.3|56
1615364700000|2021-03-10 08:25:00|2172.9|2166.9|2176|2170|2176.3|2170.3|2172.3|2166.3|62
1615365000000|2021-03-10 08:30:00|2176.3|2170.3|2178.8|2172.8|2181.8|2175.8|2176.3|2170.3|92
1615365300000|2021-03-10 08:35:00|2179|2173|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|45
1615365600000|2021-03-10 08:40:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2179.9|2173.9|33
1615365900000|2021-03-10 08:45:00|2181.5|2175.5|2180.4|2174.4|2181.8|2175.8|2180.4|2174.4|29
1615366200000|2021-03-10 08:50:00|2180.1|2174.1|2178.9|2172.9|2180.9|2174.9|2178.4|2172.4|34
1615366500000|2021-03-10 08:55:00|2178.6|2172.6|2181.3|2175.3|2181.3|2175.3|2178.3|2172.3|21
1615366800000|2021-03-10 09:00:00|2181.1|2175.1|2181.3|2175.3|2181.8|2175.8|2180.9|2174.9|24
1615367100000|2021-03-10 09:05:00|2181.1|2175.1|2181.3|2175.3|2181.5|2175.5|2180.9|2174.9|9
1615367400000|2021-03-10 09:10:00|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|5
1615367700000|2021-03-10 09:15:00|2182|2176|2186.8|2180.8|2187.3|2181.3|2182|2176|39
1615368000000|2021-03-10 09:20:00|2186.6|2180.6|2186.5|2180.5|2187.9|2181.9|2186.4|2180.4|18
1615368300000|2021-03-10 09:25:00|2186.4|2180.4|2184.3|2178.3|2186.6|2180.6|2183.8|2177.8|42
1615368600000|2021-03-10 09:30:00|2184.4|2178.4|2187.1|2181.1|2187.3|2181.3|2184.3|2178.3|37
1615368900000|2021-03-10 09:35:00|2186.9|2180.9|2188|2182|2188.1|2182.1|2186.9|2180.9|15
1615369200000|2021-03-10 09:40:00|2187.9|2181.9|2185.8|2179.8|2188|2182|2184.9|2178.9|38
1615369500000|2021-03-10 09:45:00|2185.6|2179.6|2186|2180|2186|2180|2183.4|2177.4|39
1615369800000|2021-03-10 09:50:00|2185.9|2179.9|2185.8|2179.8|2185.9|2179.9|2185.3|2179.3|11
1615370100000|2021-03-10 09:55:00|2185.9|2179.9|2185.3|2179.3|2186|2180|2185|2179|18
1615370400000|2021-03-10 10:00:00|2185.5|2179.5|2185.9|2179.9|2186|2180|2184.8|2178.8|35
1615370700000|2021-03-10 10:05:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|16
1615371000000|2021-03-10 10:10:00|2184.5|2178.5|2183.1|2177.1|2185.3|2179.3|2183.1|2177.1|29
1615371300000|2021-03-10 10:15:00|2183.3|2177.3|2183.3|2177.3|2183.6|2177.6|2182.5|2176.5|18
1615371600000|2021-03-10 10:20:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2182.5|2176.5|12
1615371900000|2021-03-10 10:25:00|2183.3|2177.3|2180.8|2174.8|2183.3|2177.3|2180.5|2174.5|13
1615372200000|2021-03-10 10:30:00|2180.9|2174.9|2181.3|2175.3|2181.4|2175.4|2179.5|2173.5|25
1615372500000|2021-03-10 10:35:00|2180.9|2174.9|2179.8|2173.8|2181|2175|2179.4|2173.4|25
1615372800000|2021-03-10 10:40:00|2179.6|2173.6|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|21
1615373100000|2021-03-10 10:45:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|8
1615373400000|2021-03-10 10:50:00|2180.4|2174.4|2178.8|2172.8|2180.4|2174.4|2178|2172|18
1615373700000|2021-03-10 10:55:00|2178.5|2172.5|2179.8|2173.8|2179.8|2173.8|2178.3|2172.3|7
1615374000000|2021-03-10 11:00:00|2179.9|2173.9|2180|2174|2180|2174|2179.8|2173.8|4
1615374300000|2021-03-10 11:05:00|2179.9|2173.9|2177.8|2171.8|2179.9|2173.9|2177.5|2171.5|15
1615374600000|2021-03-10 11:10:00|2177.5|2171.5|2176.3|2170.3|2177.5|2171.5|2176.3|2170.3|12
1615374900000|2021-03-10 11:15:00|2176.1|2170.1|2176.4|2170.4|2176.8|2170.8|2176.1|2170.1|10
1615375200000|2021-03-10 11:20:00|2176.3|2170.3|2176.6|2170.6|2176.8|2170.8|2176.1|2170.1|8
1615375500000|2021-03-10 11:25:00|2176.4|2170.4|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|10
1615375800000|2021-03-10 11:30:00|2176.3|2170.3|2173.8|2167.8|2176.3|2170.3|2173.3|2167.3|32
1615376100000|2021-03-10 11:35:00|2174.1|2168.1|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|14
1615376400000|2021-03-10 11:40:00|2174.5|2168.5|2170.8|2164.8|2174.5|2168.5|2170.5|2164.5|21
1615376700000|2021-03-10 11:45:00|2170.6|2164.6|2171.3|2165.3|2171.6|2165.6|2170.5|2164.5|22
1615377000000|2021-03-10 11:50:00|2171.4|2165.4|2171.3|2165.3|2172.3|2166.3|2170.9|2164.9|21
1615377300000|2021-03-10 11:55:00|2171.1|2165.1|2171.8|2165.8|2171.8|2165.8|2169.5|2163.5|35
1615377600000|2021-03-10 12:00:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2170.8|2164.8|24
1615377900000|2021-03-10 12:05:00|2171.5|2165.5|2172|2166|2172.1|2166.1|2170.8|2164.8|25
1615378200000|2021-03-10 12:10:00|2171.9|2165.9|2175|2169|2175.5|2169.5|2171.9|2165.9|37
1615378500000|2021-03-10 12:15:00|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2174|2168|22
1615378800000|2021-03-10 12:20:00|2174.3|2168.3|2174.3|2168.3|2174.8|2168.8|2172.6|2166.6|18
1615379100000|2021-03-10 12:25:00|2174.8|2168.8|2174|2168|2174.9|2168.9|2174|2168|11
1615379400000|2021-03-10 12:30:00|2173.8|2167.8|2173.5|2167.5|2174.5|2168.5|2173.1|2167.1|18
1615379700000|2021-03-10 12:35:00|2173.8|2167.8|2175.6|2169.6|2175.6|2169.6|2173.8|2167.8|26
1615380000000|2021-03-10 12:40:00|2175.8|2169.8|2175.3|2169.3|2177.1|2171.1|2175.3|2169.3|19
1615380300000|2021-03-10 12:45:00|2175.1|2169.1|2174|2168|2175.1|2169.1|2172.9|2166.9|37
1615380600000|2021-03-10 12:50:00|2174.3|2168.3|2175.5|2169.5|2175.5|2169.5|2172.6|2166.6|35
1615380900000|2021-03-10 12:55:00|2175.4|2169.4|2172.1|2166.1|2176.8|2170.8|2170.3|2164.3|115
1615381200000|2021-03-10 13:00:00|2171.5|2165.5|2174.8|2168.8|2175.3|2169.3|2171.4|2165.4|117
1615381500000|2021-03-10 13:05:00|2175|2169|2177|2171|2177.3|2171.3|2173.5|2167.5|112
1615381800000|2021-03-10 13:10:00|2176.8|2170.8|2176.8|2170.8|2177|2171|2174|2168|79
1615382100000|2021-03-10 13:15:00|2176.9|2170.9|2176.3|2170.3|2177|2171|2175.8|2169.8|39
1615382400000|2021-03-10 13:20:00|2176|2170|2175.3|2169.3|2176.5|2170.5|2174.5|2168.5|64
1615382700000|2021-03-10 13:25:00|2174.6|2168.6|2172.8|2166.8|2175.3|2169.3|2172.1|2166.1|70
1615383000000|2021-03-10 13:30:00|2173.3|2167.3|2180.5|2174.5|2181.6|2175.6|2173.3|2167.3|139
1615383300000|2021-03-10 13:35:00|2180.8|2174.8|2180.3|2174.3|2181.6|2175.6|2177.6|2171.6|106
1615383600000|2021-03-10 13:40:00|2180.5|2174.5|2176.3|2170.3|2180.5|2174.5|2175.8|2169.8|76
1615383900000|2021-03-10 13:45:00|2176.5|2170.5|2176.5|2170.5|2177.8|2171.8|2176.3|2170.3|56
1615384200000|2021-03-10 13:50:00|2176.6|2170.6|2179.1|2173.1|2180.3|2174.3|2176.6|2170.6|72
1615384500000|2021-03-10 13:55:00|2178.9|2172.9|2179.8|2173.8|2181.1|2175.1|2178.5|2172.5|58
1615384800000|2021-03-10 14:00:00|2179.5|2173.5|2180.1|2174.1|2180.3|2174.3|2178|2172|72
1615385100000|2021-03-10 14:05:00|2180.5|2174.5|2179.9|2173.9|2180.8|2174.8|2179.6|2173.6|57
1615385400000|2021-03-10 14:10:00|2180.1|2174.1|2182.8|2176.8|2184.3|2178.3|2179.4|2173.4|57
1615385700000|2021-03-10 14:15:00|2182.5|2176.5|2180.5|2174.5|2183.5|2177.5|2180.5|2174.5|50
1615386000000|2021-03-10 14:20:00|2180.3|2174.3|2178.1|2172.1|2180.8|2174.8|2178.1|2172.1|60
1615386300000|2021-03-10 14:25:00|2177.8|2171.8|2179.8|2173.8|2180.8|2174.8|2177.6|2171.6|61
1615386600000|2021-03-10 14:30:00|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2176|2170|109
1615386900000|2021-03-10 14:35:00|2178|2172|2178.9|2172.9|2180.5|2174.5|2177.3|2171.3|114
1615387200000|2021-03-10 14:40:00|2179|2173|2178.6|2172.6|2180.8|2174.8|2178.6|2172.6|64
1615387500000|2021-03-10 14:45:00|2178.5|2172.5|2176.8|2170.8|2178.6|2172.6|2176.8|2170.8|68
1615387800000|2021-03-10 14:50:00|2177|2171|2176.9|2170.9|2178.4|2172.4|2176.6|2170.6|67
1615388100000|2021-03-10 14:55:00|2177.1|2171.1|2176.5|2170.5|2177.3|2171.3|2176.5|2170.5|40
1615388400000|2021-03-10 15:00:00|2176.6|2170.6|2171.9|2165.9|2177|2171|2170.3|2164.3|91
1615388700000|2021-03-10 15:05:00|2171.8|2165.8|2176.8|2170.8|2178.9|2172.9|2171.8|2165.8|104
1615389000000|2021-03-10 15:10:00|2176.5|2170.5|2174.3|2168.3|2178.3|2172.3|2174.1|2168.1|57
1615389300000|2021-03-10 15:15:00|2174.5|2168.5|2173.9|2167.9|2174.8|2168.8|2172.3|2166.3|49
1615389600000|2021-03-10 15:20:00|2173.5|2167.5|2170.3|2164.3|2173.5|2167.5|2170.3|2164.3|48
1615389900000|2021-03-10 15:25:00|2170.1|2164.1|2170.6|2164.6|2171.9|2165.9|2170.1|2164.1|50
1615390200000|2021-03-10 15:30:00|2170.8|2164.8|2172.3|2166.3|2172.4|2166.4|2170.6|2164.6|58
1615390500000|2021-03-10 15:35:00|2172|2166|2173.3|2167.3|2175.3|2169.3|2171.8|2165.8|91
1615390800000|2021-03-10 15:40:00|2173|2167|2174.3|2168.3|2174.9|2168.9|2172.8|2166.8|42
1615391100000|2021-03-10 15:45:00|2174.8|2168.8|2174.3|2168.3|2176.3|2170.3|2172.8|2166.8|65
1615391400000|2021-03-10 15:50:00|2174.1|2168.1|2171.8|2165.8|2174.1|2168.1|2171.3|2165.3|46
1615391700000|2021-03-10 15:55:00|2171.5|2165.5|2172.8|2166.8|2173.3|2167.3|2171.4|2165.4|39
1615392000000|2021-03-10 16:00:00|2173|2167|2172.8|2166.8|2174.5|2168.5|2171.5|2165.5|49
1615392300000|2021-03-10 16:05:00|2172.9|2166.9|2175.3|2169.3|2175.3|2169.3|2172.9|2166.9|42
1615392600000|2021-03-10 16:10:00|2175.4|2169.4|2179.3|2173.3|2179.3|2173.3|2175.4|2169.4|42
1615392900000|2021-03-10 16:15:00|2178.6|2172.6|2174.3|2168.3|2178.6|2172.6|2172.5|2166.5|56
1615393200000|2021-03-10 16:20:00|2174.5|2168.5|2175|2169|2176.6|2170.6|2173.4|2167.4|56
1615393500000|2021-03-10 16:25:00|2175.1|2169.1|2174.1|2168.1|2175.3|2169.3|2173.3|2167.3|60
1615393800000|2021-03-10 16:30:00|2174.3|2168.3|2170.8|2164.8|2174.9|2168.9|2169.5|2163.5|186
1615394100000|2021-03-10 16:35:00|2170.6|2164.6|2173.5|2167.5|2173.5|2167.5|2170.6|2164.6|31
1615394400000|2021-03-10 16:40:00|2173.6|2167.6|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|79
1615394700000|2021-03-10 16:45:00|2172.5|2166.5|2172.8|2166.8|2173.3|2167.3|2172|2166|15
1615395000000|2021-03-10 16:50:00|2173|2167|2174.1|2168.1|2174.6|2168.6|2172.5|2166.5|28
1615395300000|2021-03-10 16:55:00|2173.9|2167.9|2172.3|2166.3|2173.9|2167.9|2171.8|2165.8|30
1615395600000|2021-03-10 17:00:00|2172.4|2166.4|2171.3|2165.3|2172.4|2166.4|2171|2165|15
1615395900000|2021-03-10 17:05:00|2171.1|2165.1|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|10
1615396200000|2021-03-10 17:10:00|2170.1|2164.1|2169.9|2163.9|2170.8|2164.8|2169.8|2163.8|13
1615396500000|2021-03-10 17:15:00|2169.8|2163.8|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|19
1615396800000|2021-03-10 17:20:00|2171.1|2165.1|2172|2166|2173.1|2167.1|2171.1|2165.1|14
1615397100000|2021-03-10 17:25:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.3|2165.3|8
1615397400000|2021-03-10 17:30:00|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.6|2165.6|20
1615397700000|2021-03-10 17:35:00|2173|2167|2173.8|2167.8|2174|2168|2173|2167|34
1615398000000|2021-03-10 17:40:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2172.9|2166.9|6
1615398300000|2021-03-10 17:45:00|2173.8|2167.8|2172.5|2166.5|2173.9|2167.9|2171.9|2165.9|10
1615398600000|2021-03-10 17:50:00|2172.8|2166.8|2169.8|2163.8|2173.5|2167.5|2168.9|2162.9|16
1615398900000|2021-03-10 17:55:00|2169.9|2163.9|2168.3|2162.3|2169.9|2163.9|2167.9|2161.9|10
1615424400000|2021-03-11 01:00:00|2176.5|2170.5|2173.5|2167.5|2176.5|2170.5|2172.1|2166.1|18
1615424700000|2021-03-11 01:05:00|2173.6|2167.6|2175.5|2169.5|2175.5|2169.5|2173.6|2167.6|11
1615425000000|2021-03-11 01:10:00|2175.8|2169.8|2178.1|2172.1|2178.3|2172.3|2175.8|2169.8|19
1615425300000|2021-03-11 01:15:00|2178|2172|2176.1|2170.1|2178|2172|2173.3|2167.3|40
1615425600000|2021-03-11 01:20:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2172.6|2166.6|138
1615425900000|2021-03-11 01:25:00|2175.8|2169.8|2175.4|2169.4|2175.8|2169.8|2173.3|2167.3|92
1615426200000|2021-03-11 01:30:00|2175.3|2169.3|2174.4|2168.4|2176.3|2170.3|2172.5|2166.5|78
1615426500000|2021-03-11 01:35:00|2174.3|2168.3|2175.3|2169.3|2176.5|2170.5|2173.6|2167.6|73
1615426800000|2021-03-11 01:40:00|2175.5|2169.5|2176.6|2170.6|2178.5|2172.5|2175.3|2169.3|45
1615427100000|2021-03-11 01:45:00|2176.8|2170.8|2179.8|2173.8|2179.8|2173.8|2176.8|2170.8|33
1615427400000|2021-03-11 01:50:00|2180|2174|2179.8|2173.8|2180.3|2174.3|2177.8|2171.8|81
1615427700000|2021-03-11 01:55:00|2180|2174|2182|2176|2182.5|2176.5|2179.5|2173.5|69
1615428000000|2021-03-11 02:00:00|2182.3|2176.3|2182.8|2176.8|2187|2181|2182.3|2176.3|129
1615428300000|2021-03-11 02:05:00|2183|2177|2184.5|2178.5|2184.8|2178.8|2181.8|2175.8|70
1615428600000|2021-03-11 02:10:00|2184.8|2178.8|2183.8|2177.8|2186|2180|2183.3|2177.3|57
1615428900000|2021-03-11 02:15:00|2184|2178|2185.1|2179.1|2185.1|2179.1|2184|2178|7
1615429200000|2021-03-11 02:20:00|2185.3|2179.3|2185.6|2179.6|2186.1|2180.1|2185.3|2179.3|12
1615429500000|2021-03-11 02:25:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|2
1615429800000|2021-03-11 02:30:00|2186.4|2180.4|2186.4|2180.4|2187|2181|2185.5|2179.5|35
1615430100000|2021-03-11 02:35:00|2186.6|2180.6|2185.8|2179.8|2186.8|2180.8|2183|2177|43
1615430400000|2021-03-11 02:40:00|2185.5|2179.5|2183.8|2177.8|2186|2180|2183.5|2177.5|23
1615430700000|2021-03-11 02:45:00|2184|2178|2182|2176|2184.8|2178.8|2181.9|2175.9|79
1615431000000|2021-03-11 02:50:00|2182.3|2176.3|2177|2171|2183.9|2177.9|2175.8|2169.8|93
1615431300000|2021-03-11 02:55:00|2176.8|2170.8|2179.5|2173.5|2180.5|2174.5|2176.3|2170.3|36
1615431600000|2021-03-11 03:00:00|2176.1|2170.1|2176.8|2170.8|2179.5|2173.5|2172.5|2166.5|71
1615431900000|2021-03-11 03:05:00|2177|2171|2176.3|2170.3|2179.3|2173.3|2174|2168|65
1615432200000|2021-03-11 03:10:00|2176|2170|2177.3|2171.3|2177.3|2171.3|2174.8|2168.8|32
1615432500000|2021-03-11 03:15:00|2177.5|2171.5|2178|2172|2179.3|2173.3|2176.8|2170.8|27
1615432800000|2021-03-11 03:20:00|2178.3|2172.3|2181.5|2175.5|2182|2176|2177.6|2171.6|53
1615433100000|2021-03-11 03:25:00|2181.8|2175.8|2183.6|2177.6|2184|2178|2181.5|2175.5|25
1615433400000|2021-03-11 03:30:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|6
1615434300000|2021-03-11 03:45:00|2183|2177|2178|2172|2183|2177|2178|2172|9
1615434600000|2021-03-11 03:50:00|2178.3|2172.3|2176.5|2170.5|2178.3|2172.3|2176.5|2170.5|11
1615434900000|2021-03-11 03:55:00|2176.4|2170.4|2176.4|2170.4|2176.5|2170.5|2176.3|2170.3|4
1615435200000|2021-03-11 04:00:00|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2175.6|2169.6|9
1615435500000|2021-03-11 04:05:00|2176.6|2170.6|2178|2172|2178.1|2172.1|2176.6|2170.6|6
1615435800000|2021-03-11 04:10:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|4
1615436100000|2021-03-11 04:15:00|2178.8|2172.8|2180.5|2174.5|2180.8|2174.8|2178.8|2172.8|11
1615436400000|2021-03-11 04:20:00|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1615436700000|2021-03-11 04:25:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|5
1615437000000|2021-03-11 04:30:00|2180.6|2174.6|2181.8|2175.8|2181.8|2175.8|2180.6|2174.6|2
1615437300000|2021-03-11 04:35:00|2181.9|2175.9|2181.9|2175.9|2182|2176|2181.9|2175.9|3
1615437600000|2021-03-11 04:40:00|2181.8|2175.8|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|8
1615437900000|2021-03-11 04:45:00|2182.3|2176.3|2181.8|2175.8|2182.5|2176.5|2181.8|2175.8|6
1615438200000|2021-03-11 04:50:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1615438500000|2021-03-11 04:55:00|2181.6|2175.6|2182.3|2176.3|2182.5|2176.5|2181|2175|7
1615438800000|2021-03-11 05:00:00|2182|2176|2181.5|2175.5|2182|2176|2181.3|2175.3|8
1615439400000|2021-03-11 05:10:00|2181|2175|2178.8|2172.8|2181|2175|2178.3|2172.3|10
1615439700000|2021-03-11 05:15:00|2178.5|2172.5|2180.6|2174.6|2180.6|2174.6|2178.5|2172.5|10
1615440000000|2021-03-11 05:20:00|2180.9|2174.9|2180.5|2174.5|2181|2175|2180.5|2174.5|5
1615440600000|2021-03-11 05:30:00|2180.8|2174.8|2184.3|2178.3|2185.1|2179.1|2180.8|2174.8|127
1615440900000|2021-03-11 05:35:00|2184.8|2178.8|2184|2178|2185|2179|2182.3|2176.3|85
1615441200000|2021-03-11 05:40:00|2184.3|2178.3|2183.3|2177.3|2184.5|2178.5|2183|2177|61
1615441500000|2021-03-11 05:45:00|2182.8|2176.8|2182.5|2176.5|2185.3|2179.3|2182|2176|88
1615441800000|2021-03-11 05:50:00|2182.8|2176.8|2182.6|2176.6|2183.5|2177.5|2182.1|2176.1|85
1615442100000|2021-03-11 05:55:00|2182.4|2176.4|2185.8|2179.8|2186.3|2180.3|2182.4|2176.4|140
1615442400000|2021-03-11 06:00:00|2186|2180|2185|2179|2187.3|2181.3|2182.9|2176.9|93
1615442700000|2021-03-11 06:05:00|2185.6|2179.6|2187.3|2181.3|2187.3|2181.3|2183.8|2177.8|85
1615443000000|2021-03-11 06:10:00|2187.5|2181.5|2188.8|2182.8|2192.3|2186.3|2186|2180|152
1615443300000|2021-03-11 06:15:00|2188.5|2182.5|2191.3|2185.3|2191.6|2185.6|2187.5|2181.5|78
1615443600000|2021-03-11 06:20:00|2191.4|2185.4|2195.3|2189.3|2195.3|2189.3|2191.4|2185.4|54
1615443900000|2021-03-11 06:25:00|2194.6|2188.6|2195.5|2189.5|2195.5|2189.5|2191.5|2185.5|70
1615444200000|2021-03-11 06:30:00|2195.8|2189.8|2199|2193|2199|2193|2194.8|2188.8|53
1615444500000|2021-03-11 06:35:00|2199.3|2193.3|2198.5|2192.5|2201|2195|2196.8|2190.8|117
1615444800000|2021-03-11 06:40:00|2198.3|2192.3|2200.5|2194.5|2201.3|2195.3|2197.3|2191.3|77
1615445100000|2021-03-11 06:45:00|2200.4|2194.4|2199.8|2193.8|2201|2195|2198.5|2192.5|100
1615445400000|2021-03-11 06:50:00|2200|2194|2194.8|2188.8|2200|2194|2194.8|2188.8|107
1615445700000|2021-03-11 06:55:00|2195|2189|2193.3|2187.3|2195|2189|2191.6|2185.6|113
1615446000000|2021-03-11 07:00:00|2192.9|2186.9|2190|2184|2192.9|2186.9|2189.9|2183.9|34
1615446300000|2021-03-11 07:05:00|2190.3|2184.3|2191.5|2185.5|2192.1|2186.1|2189.5|2183.5|32
1615446600000|2021-03-11 07:10:00|2191.8|2185.8|2191.5|2185.5|2192.3|2186.3|2191.4|2185.4|16
1615446900000|2021-03-11 07:15:00|2191.8|2185.8|2189.5|2183.5|2191.8|2185.8|2189.5|2183.5|15
1615447200000|2021-03-11 07:20:00|2189.4|2183.4|2189|2183|2189.4|2183.4|2187.3|2181.3|27
1615447500000|2021-03-11 07:25:00|2189.3|2183.3|2190|2184|2190|2184|2189.3|2183.3|7
1615447800000|2021-03-11 07:30:00|2189.8|2183.8|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|6
1615448100000|2021-03-11 07:35:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1615448400000|2021-03-11 07:40:00|2191.5|2185.5|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|6
1615448700000|2021-03-11 07:45:00|2188.8|2182.8|2187.5|2181.5|2188.8|2182.8|2187.4|2181.4|20
1615449000000|2021-03-11 07:50:00|2188.3|2182.3|2187.5|2181.5|2188.5|2182.5|2187.5|2181.5|8
1615449300000|2021-03-11 07:55:00|2187.8|2181.8|2189.1|2183.1|2189.5|2183.5|2187.8|2181.8|18
1615449600000|2021-03-11 08:00:00|2189|2183|2185.5|2179.5|2189.4|2183.4|2184.8|2178.8|60
1615449900000|2021-03-11 08:05:00|2185.3|2179.3|2186.5|2180.5|2186.5|2180.5|2183|2177|39
1615450200000|2021-03-11 08:10:00|2186.6|2180.6|2185.5|2179.5|2186.9|2180.9|2185.3|2179.3|37
1615450500000|2021-03-11 08:15:00|2185.8|2179.8|2184.1|2178.1|2186.5|2180.5|2182.3|2176.3|54
1615450800000|2021-03-11 08:20:00|2184.3|2178.3|2187.3|2181.3|2188.4|2182.4|2184.3|2178.3|38
1615451100000|2021-03-11 08:25:00|2187.5|2181.5|2186.3|2180.3|2189.5|2183.5|2186.1|2180.1|54
1615451400000|2021-03-11 08:30:00|2186|2180|2185|2179|2189.1|2183.1|2183.5|2177.5|107
1615451700000|2021-03-11 08:35:00|2185.1|2179.1|2182.8|2176.8|2185.4|2179.4|2181.4|2175.4|49
1615452000000|2021-03-11 08:40:00|2182.5|2176.5|2180.6|2174.6|2183.8|2177.8|2180.3|2174.3|41
1615452300000|2021-03-11 08:45:00|2180.8|2174.8|2182.1|2176.1|2182.1|2176.1|2179.8|2173.8|36
1615452600000|2021-03-11 08:50:00|2182.4|2176.4|2184|2178|2184.3|2178.3|2181.5|2175.5|54
1615452900000|2021-03-11 08:55:00|2183.8|2177.8|2176.3|2170.3|2184.1|2178.1|2176|2170|64
1615453200000|2021-03-11 09:00:00|2176.1|2170.1|2167.1|2161.1|2176.1|2170.1|2160.4|2154.4|166
1615453500000|2021-03-11 09:05:00|2166.9|2160.9|2164.4|2158.4|2167.6|2161.6|2163.4|2157.4|38
1615453800000|2021-03-11 09:10:00|2164.1|2158.1|2164.5|2158.5|2169.4|2163.4|2164.1|2158.1|57
1615454100000|2021-03-11 09:15:00|2164.3|2158.3|2165.8|2159.8|2166.4|2160.4|2164.3|2158.3|34
1615454400000|2021-03-11 09:20:00|2165.6|2159.6|2166.3|2160.3|2166.4|2160.4|2165.3|2159.3|24
1615454700000|2021-03-11 09:25:00|2165.8|2159.8|2167.3|2161.3|2167.4|2161.4|2165.6|2159.6|27
1615455000000|2021-03-11 09:30:00|2167.1|2161.1|2167.5|2161.5|2167.6|2161.6|2165.3|2159.3|99
1615455300000|2021-03-11 09:35:00|2167.3|2161.3|2169.9|2163.9|2170.3|2164.3|2166.8|2160.8|40
1615455600000|2021-03-11 09:40:00|2170.1|2164.1|2173.8|2167.8|2173.8|2167.8|2170.1|2164.1|61
1615455900000|2021-03-11 09:45:00|2174.3|2168.3|2176.3|2170.3|2176.5|2170.5|2173.5|2167.5|48
1615456200000|2021-03-11 09:50:00|2176|2170|2175.6|2169.6|2176|2170|2173.3|2167.3|49
1615456500000|2021-03-11 09:55:00|2175.5|2169.5|2173.5|2167.5|2175.5|2169.5|2172.1|2166.1|31
1615456800000|2021-03-11 10:00:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2172.1|2166.1|34
1615457100000|2021-03-11 10:05:00|2173|2167|2173.3|2167.3|2175.8|2169.8|2171.3|2165.3|56
1615457400000|2021-03-11 10:10:00|2173.5|2167.5|2171.8|2165.8|2174|2168|2171.5|2165.5|44
1615457700000|2021-03-11 10:15:00|2171.5|2165.5|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|23
1615458000000|2021-03-11 10:20:00|2171.5|2165.5|2171.9|2165.9|2172.5|2166.5|2170.8|2164.8|36
1615458300000|2021-03-11 10:25:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.5|2165.5|15
1615458600000|2021-03-11 10:30:00|2171.5|2165.5|2172.3|2166.3|2172.8|2166.8|2171.3|2165.3|21
1615458900000|2021-03-11 10:35:00|2172.6|2166.6|2176|2170|2176.3|2170.3|2172.5|2166.5|32
1615459200000|2021-03-11 10:40:00|2175.8|2169.8|2174.3|2168.3|2176.8|2170.8|2174.3|2168.3|64
1615459500000|2021-03-11 10:45:00|2174|2168|2174.6|2168.6|2175.3|2169.3|2173|2167|25
1615459800000|2021-03-11 10:50:00|2174.8|2168.8|2177|2171|2178.1|2172.1|2174|2168|33
1615460100000|2021-03-11 10:55:00|2176.8|2170.8|2174|2168|2177.3|2171.3|2174|2168|61
1615460400000|2021-03-11 11:00:00|2173.8|2167.8|2175.5|2169.5|2176.1|2170.1|2173|2167|50
1615460700000|2021-03-11 11:05:00|2175.6|2169.6|2176.3|2170.3|2177|2171|2175.1|2169.1|42
1615461000000|2021-03-11 11:10:00|2176.5|2170.5|2176.8|2170.8|2178.5|2172.5|2176.1|2170.1|42
1615461300000|2021-03-11 11:15:00|2177|2171|2178.9|2172.9|2180.1|2174.1|2176.5|2170.5|57
1615461600000|2021-03-11 11:20:00|2178.8|2172.8|2180|2174|2180.4|2174.4|2178|2172|68
1615461900000|2021-03-11 11:25:00|2179.8|2173.8|2180|2174|2180.4|2174.4|2179.8|2173.8|29
1615462200000|2021-03-11 11:30:00|2179.9|2173.9|2179.6|2173.6|2181.8|2175.8|2179.3|2173.3|69
1615462500000|2021-03-11 11:35:00|2179.8|2173.8|2181|2175|2181.3|2175.3|2178.4|2172.4|63
1615462800000|2021-03-11 11:40:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|51
1615463100000|2021-03-11 11:45:00|2180|2174|2182.9|2176.9|2183|2177|2180|2174|44
1615463400000|2021-03-11 11:50:00|2182.6|2176.6|2182.5|2176.5|2183.8|2177.8|2181.5|2175.5|68
1615463700000|2021-03-11 11:55:00|2182.3|2176.3|2182.6|2176.6|2183|2177|2179.6|2173.6|65
1615464000000|2021-03-11 12:00:00|2182.5|2176.5|2183|2177|2183|2177|2181.5|2175.5|52
1615464300000|2021-03-11 12:05:00|2182.9|2176.9|2181.4|2175.4|2183.4|2177.4|2180.3|2174.3|58
1615464600000|2021-03-11 12:10:00|2181.1|2175.1|2179.3|2173.3|2181.1|2175.1|2178.3|2172.3|34
1615464900000|2021-03-11 12:15:00|2179.4|2173.4|2178.4|2172.4|2179.4|2173.4|2178.1|2172.1|16
1615465200000|2021-03-11 12:20:00|2178.3|2172.3|2180.6|2174.6|2180.6|2174.6|2178.3|2172.3|37
1615465500000|2021-03-11 12:25:00|2181|2175|2181.8|2175.8|2181.9|2175.9|2180.4|2174.4|22
1615465800000|2021-03-11 12:30:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2179.8|2173.8|38
1615466100000|2021-03-11 12:35:00|2181.6|2175.6|2180.1|2174.1|2181.6|2175.6|2179.8|2173.8|36
1615466400000|2021-03-11 12:40:00|2180.4|2174.4|2184.8|2178.8|2184.8|2178.8|2180.1|2174.1|32
1615466700000|2021-03-11 12:45:00|2184.5|2178.5|2186.4|2180.4|2187.3|2181.3|2184.1|2178.1|48
1615467000000|2021-03-11 12:50:00|2186|2180|2185.9|2179.9|2186.5|2180.5|2183.8|2177.8|45
1615467300000|2021-03-11 12:55:00|2185.6|2179.6|2183.5|2177.5|2186.4|2180.4|2182.8|2176.8|110
1615467600000|2021-03-11 13:00:00|2183.6|2177.6|2183.8|2177.8|2185|2179|2179.4|2173.4|206
1615467900000|2021-03-11 13:05:00|2183.5|2177.5|2182.1|2176.1|2183.5|2177.5|2180.8|2174.8|111
1615468200000|2021-03-11 13:10:00|2182|2176|2182|2176|2183.3|2177.3|2181.3|2175.3|116
1615468500000|2021-03-11 13:15:00|2182.3|2176.3|2181.8|2175.8|2182.5|2176.5|2181|2175|40
1615468800000|2021-03-11 13:20:00|2181.6|2175.6|2179|2173|2181.6|2175.6|2178.3|2172.3|59
1615469100000|2021-03-11 13:25:00|2179.1|2173.1|2180.5|2174.5|2180.5|2174.5|2178.3|2172.3|30
1615469400000|2021-03-11 13:30:00|2180.4|2174.4|2181.6|2175.6|2183|2177|2179.3|2173.3|90
1615469700000|2021-03-11 13:35:00|2181.9|2175.9|2183.3|2177.3|2183.3|2177.3|2179.5|2173.5|71
1615470000000|2021-03-11 13:40:00|2183.4|2177.4|2183.9|2177.9|2184.6|2178.6|2182.8|2176.8|68
1615470300000|2021-03-11 13:45:00|2183.8|2177.8|2184.4|2178.4|2185|2179|2181.9|2175.9|108
1615470600000|2021-03-11 13:50:00|2184.8|2178.8|2184.5|2178.5|2185|2179|2182.3|2176.3|58
1615470900000|2021-03-11 13:55:00|2184.6|2178.6|2181.3|2175.3|2184.6|2178.6|2180.8|2174.8|60
1615471200000|2021-03-11 14:00:00|2181|2175|2182.6|2176.6|2182.6|2176.6|2180.6|2174.6|46
1615471500000|2021-03-11 14:05:00|2182.8|2176.8|2182.4|2176.4|2184.8|2178.8|2181.3|2175.3|61
1615471800000|2021-03-11 14:10:00|2182.3|2176.3|2181.9|2175.9|2182.4|2176.4|2180.8|2174.8|41
1615472100000|2021-03-11 14:15:00|2181.8|2175.8|2181.4|2175.4|2183.3|2177.3|2180.8|2174.8|51
1615472400000|2021-03-11 14:20:00|2181.6|2175.6|2181|2175|2182.5|2176.5|2180.6|2174.6|28
1615472700000|2021-03-11 14:25:00|2180.5|2174.5|2178.5|2172.5|2180.8|2174.8|2178.5|2172.5|46
1615473000000|2021-03-11 14:30:00|2178.6|2172.6|2178.1|2172.1|2179.5|2173.5|2174.8|2168.8|106
1615473300000|2021-03-11 14:35:00|2178.4|2172.4|2178.3|2172.3|2180.5|2174.5|2178.1|2172.1|75
1615473600000|2021-03-11 14:40:00|2178.4|2172.4|2177.6|2171.6|2180.8|2174.8|2176.9|2170.9|92
1615473900000|2021-03-11 14:45:00|2177.5|2171.5|2180.9|2174.9|2180.9|2174.9|2177.5|2171.5|74
1615474200000|2021-03-11 14:50:00|2181|2175|2184|2178|2184|2178|2180.9|2174.9|37
1615474500000|2021-03-11 14:55:00|2184.3|2178.3|2182.5|2176.5|2185|2179|2182.4|2176.4|45
1615474800000|2021-03-11 15:00:00|2182.8|2176.8|2182.9|2176.9|2184.5|2178.5|2182.4|2176.4|54
1615475100000|2021-03-11 15:05:00|2183|2177|2180.3|2174.3|2183|2177|2180|2174|40
1615475400000|2021-03-11 15:10:00|2180.5|2174.5|2178.5|2172.5|2180.9|2174.9|2178.5|2172.5|54
1615475700000|2021-03-11 15:15:00|2178.6|2172.6|2176.5|2170.5|2180.5|2174.5|2175.8|2169.8|58
1615476000000|2021-03-11 15:20:00|2176.8|2170.8|2176.3|2170.3|2177.9|2171.9|2175.9|2169.9|37
1615476300000|2021-03-11 15:25:00|2176.5|2170.5|2180.5|2174.5|2180.8|2174.8|2176.5|2170.5|38
1615476600000|2021-03-11 15:30:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.5|2174.5|40
1615476900000|2021-03-11 15:35:00|2181.3|2175.3|2180.9|2174.9|2181.8|2175.8|2180.6|2174.6|52
1615477200000|2021-03-11 15:40:00|2181|2175|2180.6|2174.6|2181.3|2175.3|2180.3|2174.3|34
1615477500000|2021-03-11 15:45:00|2180.5|2174.5|2181.3|2175.3|2182|2176|2179.8|2173.8|27
1615477800000|2021-03-11 15:50:00|2181.5|2175.5|2181|2175|2183|2177|2181|2175|34
1615478100000|2021-03-11 15:55:00|2181.1|2175.1|2181.1|2175.1|2182.5|2176.5|2180.4|2174.4|53
1615478400000|2021-03-11 16:00:00|2180.9|2174.9|2180.4|2174.4|2181.3|2175.3|2179.3|2173.3|71
1615478700000|2021-03-11 16:05:00|2180.3|2174.3|2178.8|2172.8|2181.8|2175.8|2178.8|2172.8|40
1615479000000|2021-03-11 16:10:00|2178.3|2172.3|2177.5|2171.5|2179|2173|2175.8|2169.8|60
1615479300000|2021-03-11 16:15:00|2177.6|2171.6|2178.1|2172.1|2179.5|2173.5|2175.8|2169.8|59
1615479600000|2021-03-11 16:20:00|2178|2172|2178.1|2172.1|2179.4|2173.4|2176.6|2170.6|63
1615479900000|2021-03-11 16:25:00|2177.9|2171.9|2182.3|2176.3|2182.6|2176.6|2177.9|2171.9|89
1615480200000|2021-03-11 16:30:00|2182.5|2176.5|2179.1|2173.1|2182.9|2176.9|2179.1|2173.1|109
1615480500000|2021-03-11 16:35:00|2179|2173|2181.9|2175.9|2182.3|2176.3|2178.6|2172.6|44
1615480800000|2021-03-11 16:40:00|2182.4|2176.4|2180.3|2174.3|2182.8|2176.8|2180|2174|37
1615481100000|2021-03-11 16:45:00|2180.4|2174.4|2181.5|2175.5|2181.5|2175.5|2180.4|2174.4|8
1615481400000|2021-03-11 16:50:00|2181.8|2175.8|2182.4|2176.4|2182.4|2176.4|2181.4|2175.4|22
1615481700000|2021-03-11 16:55:00|2182.8|2176.8|2184.8|2178.8|2184.8|2178.8|2182.8|2176.8|27
1615482000000|2021-03-11 17:00:00|2184.4|2178.4|2184.8|2178.8|2186.5|2180.5|2184.4|2178.4|21
1615482300000|2021-03-11 17:05:00|2185|2179|2182.5|2176.5|2185.1|2179.1|2181.8|2175.8|22
1615482600000|2021-03-11 17:10:00|2182.8|2176.8|2184.5|2178.5|2184.6|2178.6|2182.8|2176.8|9
1615482900000|2021-03-11 17:15:00|2184.6|2178.6|2186.3|2180.3|2186.4|2180.4|2184.6|2178.6|13
1615483200000|2021-03-11 17:20:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|11
1615483500000|2021-03-11 17:25:00|2186.5|2180.5|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|5
1615483800000|2021-03-11 17:30:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2186|2180|4
1615484100000|2021-03-11 17:35:00|2186.3|2180.3|2186.5|2180.5|2186.6|2180.6|2186.3|2180.3|4
1615484400000|2021-03-11 17:40:00|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|4
1615484700000|2021-03-11 17:45:00|2186.9|2180.9|2186.3|2180.3|2187|2181|2186.3|2180.3|11
1615485000000|2021-03-11 17:50:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|9
1615485300000|2021-03-11 17:55:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|3
1615510800000|2021-03-12 01:00:00|2194|2188|2191|2185|2194.8|2188.8|2190.5|2184.5|23
1615511100000|2021-03-12 01:05:00|2190.9|2184.9|2191.8|2185.8|2192.8|2186.8|2190.6|2184.6|28
1615511400000|2021-03-12 01:10:00|2190.8|2184.8|2188.9|2182.9|2190.8|2184.8|2185.8|2179.8|70
1615511700000|2021-03-12 01:15:00|2188.8|2182.8|2186.8|2180.8|2191.3|2185.3|2186.8|2180.8|53
1615512000000|2021-03-12 01:20:00|2187|2181|2184|2178|2189.5|2183.5|2184|2178|61
1615512300000|2021-03-12 01:25:00|2183.8|2177.8|2187.3|2181.3|2187.5|2181.5|2182.5|2176.5|67
1615512600000|2021-03-12 01:30:00|2187|2181|2189.6|2183.6|2191.1|2185.1|2185.9|2179.9|71
1615512900000|2021-03-12 01:35:00|2189.5|2183.5|2189.3|2183.3|2191.8|2185.8|2188.8|2182.8|77
1615513200000|2021-03-12 01:40:00|2188.8|2182.8|2187|2181|2189.5|2183.5|2186.8|2180.8|61
1615513500000|2021-03-12 01:45:00|2186.8|2180.8|2188|2182|2188.6|2182.6|2186.3|2180.3|62
1615513800000|2021-03-12 01:50:00|2187.8|2181.8|2187.8|2181.8|2188.6|2182.6|2186.8|2180.8|44
1615514100000|2021-03-12 01:55:00|2187.5|2181.5|2184.5|2178.5|2187.5|2181.5|2184.5|2178.5|49
1615514400000|2021-03-12 02:00:00|2184.6|2178.6|2184.5|2178.5|2187.3|2181.3|2184.5|2178.5|48
1615514700000|2021-03-12 02:05:00|2184.4|2178.4|2183.3|2177.3|2186|2180|2183.3|2177.3|80
1615515000000|2021-03-12 02:10:00|2183.5|2177.5|2183.5|2177.5|2185.5|2179.5|2183.5|2177.5|56
1615515300000|2021-03-12 02:15:00|2183.8|2177.8|2185|2179|2185|2179|2183.8|2177.8|5
1615515600000|2021-03-12 02:20:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|6
1615515900000|2021-03-12 02:25:00|2183.9|2177.9|2182.4|2176.4|2183.9|2177.9|2182|2176|7
1615516200000|2021-03-12 02:30:00|2182.3|2176.3|2184.5|2178.5|2184.5|2178.5|2180|2174|60
1615516500000|2021-03-12 02:35:00|2184.3|2178.3|2181.5|2175.5|2185.3|2179.3|2181.5|2175.5|50
1615516800000|2021-03-12 02:40:00|2181.3|2175.3|2180.5|2174.5|2182.5|2176.5|2180|2174|69
1615517100000|2021-03-12 02:45:00|2180.3|2174.3|2178.5|2172.5|2181.8|2175.8|2178.5|2172.5|42
1615517400000|2021-03-12 02:50:00|2178.3|2172.3|2176.1|2170.1|2179.8|2173.8|2175.8|2169.8|66
1615517700000|2021-03-12 02:55:00|2176|2170|2176.8|2170.8|2177.5|2171.5|2175.3|2169.3|50
1615518000000|2021-03-12 03:00:00|2176.5|2170.5|2176.8|2170.8|2178.3|2172.3|2175.9|2169.9|38
1615518300000|2021-03-12 03:05:00|2177|2171|2175|2169|2177.8|2171.8|2174.9|2168.9|46
1615518600000|2021-03-12 03:10:00|2175.1|2169.1|2175.3|2169.3|2176|2170|2171.8|2165.8|65
1615518900000|2021-03-12 03:15:00|2175|2169|2170.6|2164.6|2175|2169|2170.5|2164.5|98
1615519200000|2021-03-12 03:20:00|2170.5|2164.5|2170.3|2164.3|2172.8|2166.8|2167.8|2161.8|153
1615519500000|2021-03-12 03:25:00|2170.5|2164.5|2172|2166|2174.9|2168.9|2170|2164|100
1615519800000|2021-03-12 03:30:00|2172.3|2166.3|2171.3|2165.3|2173|2167|2170.9|2164.9|32
1615520100000|2021-03-12 03:35:00|2171|2165|2170.5|2164.5|2171.5|2165.5|2170.3|2164.3|9
1615520400000|2021-03-12 03:40:00|2170.3|2164.3|2170|2164|2170.5|2164.5|2169.8|2163.8|6
1615520700000|2021-03-12 03:45:00|2170.3|2164.3|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|11
1615521000000|2021-03-12 03:50:00|2169.5|2163.5|2169.8|2163.8|2170|2164|2168.8|2162.8|11
1615521300000|2021-03-12 03:55:00|2169.5|2163.5|2169|2163|2169.5|2163.5|2168.9|2162.9|7
1615521600000|2021-03-12 04:00:00|2169.1|2163.1|2171.8|2165.8|2172.4|2166.4|2169.1|2163.1|11
1615521900000|2021-03-12 04:05:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|6
1615522200000|2021-03-12 04:10:00|2170|2164|2171.3|2165.3|2171.3|2165.3|2169.8|2163.8|11
1615522500000|2021-03-12 04:15:00|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1615523400000|2021-03-12 04:30:00|2171|2165|2172.3|2166.3|2172.6|2166.6|2171|2165|6
1615523700000|2021-03-12 04:35:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.1|2165.1|7
1615524000000|2021-03-12 04:40:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1615524600000|2021-03-12 04:50:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1615524900000|2021-03-12 04:55:00|2170|2164|2170.4|2164.4|2170.4|2164.4|2170|2164|3
1615525200000|2021-03-12 05:00:00|2170.5|2164.5|2171.5|2165.5|2171.5|2165.5|2170.5|2164.5|4
1615525500000|2021-03-12 05:05:00|2171.8|2165.8|2170.8|2164.8|2173|2167|2170.8|2164.8|20
1615525800000|2021-03-12 05:10:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2169.8|2163.8|10
1615526100000|2021-03-12 05:15:00|2171.4|2165.4|2171.3|2165.3|2171.5|2165.5|2170.5|2164.5|10
1615526400000|2021-03-12 05:20:00|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|3
1615526700000|2021-03-12 05:25:00|2170.3|2164.3|2171.5|2165.5|2171.5|2165.5|2170.3|2164.3|6
1615527000000|2021-03-12 05:30:00|2171.3|2165.3|2168.3|2162.3|2171.3|2165.3|2165|2159|160
1615527300000|2021-03-12 05:35:00|2168|2162|2167.5|2161.5|2169.8|2163.8|2165.5|2159.5|88
1615527600000|2021-03-12 05:40:00|2167.4|2161.4|2168|2162|2171.5|2165.5|2167|2161|57
1615527900000|2021-03-12 05:45:00|2167.8|2161.8|2170.8|2164.8|2171.8|2165.8|2167|2161|80
1615528200000|2021-03-12 05:50:00|2170.5|2164.5|2167.8|2161.8|2170.5|2164.5|2167|2161|48
1615528500000|2021-03-12 05:55:00|2167.5|2161.5|2169.8|2163.8|2169.8|2163.8|2167|2161|47
1615528800000|2021-03-12 06:00:00|2169.5|2163.5|2172|2166|2172.6|2166.6|2168.3|2162.3|50
1615529100000|2021-03-12 06:05:00|2171.8|2165.8|2171.5|2165.5|2172|2166|2169.6|2163.6|45
1615529400000|2021-03-12 06:10:00|2171.8|2165.8|2171.3|2165.3|2172|2166|2167.9|2161.9|64
1615529700000|2021-03-12 06:15:00|2171.5|2165.5|2170.8|2164.8|2172|2166|2168.8|2162.8|51
1615530000000|2021-03-12 06:20:00|2171|2165|2169.3|2163.3|2171.3|2165.3|2168|2162|41
1615530300000|2021-03-12 06:25:00|2169|2163|2169|2163|2169.3|2163.3|2167.5|2161.5|37
1615530600000|2021-03-12 06:30:00|2168.8|2162.8|2168|2162|2169.3|2163.3|2167.8|2161.8|32
1615530900000|2021-03-12 06:35:00|2168.3|2162.3|2168|2162|2168.3|2162.3|2167.5|2161.5|16
1615531200000|2021-03-12 06:40:00|2168.3|2162.3|2169.5|2163.5|2169.8|2163.8|2168.3|2162.3|26
1615531500000|2021-03-12 06:45:00|2169.8|2163.8|2168.4|2162.4|2170|2164|2168.4|2162.4|29
1615531800000|2021-03-12 06:50:00|2168.3|2162.3|2170.3|2164.3|2171.8|2165.8|2168|2162|46
1615532100000|2021-03-12 06:55:00|2170.5|2164.5|2167.5|2161.5|2171.5|2165.5|2167.5|2161.5|24
1615532400000|2021-03-12 07:00:00|2168|2162|2169.9|2163.9|2169.9|2163.9|2167.5|2161.5|20
1615532700000|2021-03-12 07:05:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|9
1615533000000|2021-03-12 07:10:00|2169|2163|2168.5|2162.5|2171|2165|2168.3|2162.3|24
1615533300000|2021-03-12 07:15:00|2168.9|2162.9|2168|2162|2168.9|2162.9|2167.5|2161.5|9
1615533600000|2021-03-12 07:20:00|2168.4|2162.4|2169|2163|2169|2163|2168.4|2162.4|4
1615533900000|2021-03-12 07:25:00|2168.8|2162.8|2167|2161|2168.9|2162.9|2166.8|2160.8|25
1615534200000|2021-03-12 07:30:00|2166.9|2160.9|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|9
1615534500000|2021-03-12 07:35:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2165.4|2159.4|17
1615534800000|2021-03-12 07:40:00|2166.8|2160.8|2168.3|2162.3|2168.3|2162.3|2166.8|2160.8|10
1615535100000|2021-03-12 07:45:00|2168.4|2162.4|2171.1|2165.1|2171.1|2165.1|2168.4|2162.4|18
1615535400000|2021-03-12 07:50:00|2171.3|2165.3|2167.3|2161.3|2171.8|2165.8|2167.3|2161.3|17
1615535700000|2021-03-12 07:55:00|2167|2161|2166.6|2160.6|2167.3|2161.3|2166.6|2160.6|11
1615536000000|2021-03-12 08:00:00|2166.4|2160.4|2166.4|2160.4|2168|2162|2165.3|2159.3|70
1615536300000|2021-03-12 08:05:00|2166.3|2160.3|2163.8|2157.8|2166.3|2160.3|2160.9|2154.9|62
1615536600000|2021-03-12 08:10:00|2164|2158|2161.5|2155.5|2164.1|2158.1|2160.5|2154.5|60
1615536900000|2021-03-12 08:15:00|2161.8|2155.8|2161.8|2155.8|2162.5|2156.5|2159.4|2153.4|60
1615537200000|2021-03-12 08:20:00|2161.9|2155.9|2160.8|2154.8|2163.8|2157.8|2160.3|2154.3|50
1615537500000|2021-03-12 08:25:00|2160.6|2154.6|2159.4|2153.4|2160.6|2154.6|2158.9|2152.9|30
1615537800000|2021-03-12 08:30:00|2159.6|2153.6|2157.1|2151.1|2159.6|2153.6|2155.8|2149.8|46
1615538100000|2021-03-12 08:35:00|2157.4|2151.4|2159.5|2153.5|2160.5|2154.5|2157.4|2151.4|47
1615538400000|2021-03-12 08:40:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2159.1|2153.1|23
1615538700000|2021-03-12 08:45:00|2161|2155|2159.6|2153.6|2163.6|2157.6|2159.5|2153.5|38
1615539000000|2021-03-12 08:50:00|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2158.3|2152.3|36
1615539300000|2021-03-12 08:55:00|2160.8|2154.8|2156.5|2150.5|2162.5|2156.5|2155.6|2149.6|67
1615539600000|2021-03-12 09:00:00|2155.9|2149.9|2162|2156|2163.3|2157.3|2152|2146|147
1615539900000|2021-03-12 09:05:00|2161.3|2155.3|2168.5|2162.5|2169.1|2163.1|2161|2155|89
1615540200000|2021-03-12 09:10:00|2168.4|2162.4|2165.5|2159.5|2170.8|2164.8|2164.6|2158.6|75
1615540500000|2021-03-12 09:15:00|2165.8|2159.8|2164.6|2158.6|2166|2160|2163.6|2157.6|51
1615540800000|2021-03-12 09:20:00|2164.5|2158.5|2164.5|2158.5|2164.6|2158.6|2161|2155|59
1615541100000|2021-03-12 09:25:00|2164|2158|2161.4|2155.4|2164.8|2158.8|2159.6|2153.6|49
1615541400000|2021-03-12 09:30:00|2161.6|2155.6|2162.3|2156.3|2163.8|2157.8|2160.9|2154.9|38
1615541700000|2021-03-12 09:35:00|2162.5|2156.5|2162.6|2156.6|2163.5|2157.5|2162.4|2156.4|40
1615542000000|2021-03-12 09:40:00|2162.9|2156.9|2165.5|2159.5|2165.9|2159.9|2162.6|2156.6|33
1615542300000|2021-03-12 09:45:00|2165.8|2159.8|2166.1|2160.1|2167.8|2161.8|2165.4|2159.4|54
1615542600000|2021-03-12 09:50:00|2166|2160|2170.6|2164.6|2172.5|2166.5|2166|2160|50
1615542900000|2021-03-12 09:55:00|2170.8|2164.8|2174.9|2168.9|2174.9|2168.9|2170.1|2164.1|65
1615543200000|2021-03-12 10:00:00|2174.8|2168.8|2171.9|2165.9|2175|2169|2170.8|2164.8|57
1615543500000|2021-03-12 10:05:00|2172|2166|2169.8|2163.8|2172.5|2166.5|2168.6|2162.6|27
1615543800000|2021-03-12 10:10:00|2170|2164|2166.9|2160.9|2170.1|2164.1|2166.9|2160.9|22
1615544100000|2021-03-12 10:15:00|2166.8|2160.8|2168.1|2162.1|2168.1|2162.1|2166.5|2160.5|27
1615544400000|2021-03-12 10:20:00|2168.4|2162.4|2171.3|2165.3|2171.5|2165.5|2167.8|2161.8|26
1615544700000|2021-03-12 10:25:00|2171.4|2165.4|2170.8|2164.8|2171.5|2165.5|2169.3|2163.3|27
1615545000000|2021-03-12 10:30:00|2170.6|2164.6|2171.5|2165.5|2172.5|2166.5|2170.6|2164.6|22
1615545300000|2021-03-12 10:35:00|2171.6|2165.6|2169.8|2163.8|2171.9|2165.9|2169.8|2163.8|15
1615545600000|2021-03-12 10:40:00|2170.1|2164.1|2170.5|2164.5|2170.6|2164.6|2169.1|2163.1|28
1615545900000|2021-03-12 10:45:00|2170.4|2164.4|2169.3|2163.3|2170.4|2164.4|2168.9|2162.9|29
1615546200000|2021-03-12 10:50:00|2169|2163|2168.5|2162.5|2169.3|2163.3|2167.4|2161.4|20
1615546500000|2021-03-12 10:55:00|2168.3|2162.3|2166.6|2160.6|2168.3|2162.3|2166.4|2160.4|12
1615546800000|2021-03-12 11:00:00|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2165.8|2159.8|15
1615547100000|2021-03-12 11:05:00|2166.6|2160.6|2168.1|2162.1|2168.9|2162.9|2166.4|2160.4|33
1615547400000|2021-03-12 11:10:00|2168|2162|2168.8|2162.8|2169.8|2163.8|2167.8|2161.8|20
1615547700000|2021-03-12 11:15:00|2168.3|2162.3|2168.5|2162.5|2168.6|2162.6|2167.9|2161.9|13
1615548000000|2021-03-12 11:20:00|2168.3|2162.3|2165.8|2159.8|2168.3|2162.3|2165.8|2159.8|18
1615548300000|2021-03-12 11:25:00|2165.6|2159.6|2164.1|2158.1|2166.9|2160.9|2163.5|2157.5|43
1615548600000|2021-03-12 11:30:00|2164.4|2158.4|2160.6|2154.6|2166.3|2160.3|2160.6|2154.6|65
1615548900000|2021-03-12 11:35:00|2160.9|2154.9|2161.1|2155.1|2163.8|2157.8|2158.6|2152.6|61
1615549200000|2021-03-12 11:40:00|2160.9|2154.9|2158.6|2152.6|2160.9|2154.9|2157.8|2151.8|77
1615549500000|2021-03-12 11:45:00|2158.8|2152.8|2161|2155|2161.3|2155.3|2157.3|2151.3|65
1615549800000|2021-03-12 11:50:00|2160.9|2154.9|2160.5|2154.5|2160.9|2154.9|2159|2153|40
1615550100000|2021-03-12 11:55:00|2160.4|2154.4|2158.3|2152.3|2160.4|2154.4|2156.4|2150.4|58
1615550400000|2021-03-12 12:00:00|2158.6|2152.6|2163|2157|2163.3|2157.3|2158.4|2152.4|47
1615550700000|2021-03-12 12:05:00|2163.3|2157.3|2164.6|2158.6|2164.8|2158.8|2161.8|2155.8|59
1615551000000|2021-03-12 12:10:00|2164.8|2158.8|2164.6|2158.6|2166.8|2160.8|2163.4|2157.4|62
1615551300000|2021-03-12 12:15:00|2164.9|2158.9|2162|2156|2164.9|2158.9|2162|2156|24
1615551600000|2021-03-12 12:20:00|2162.3|2156.3|2162.4|2156.4|2163.3|2157.3|2162.3|2156.3|16
1615551900000|2021-03-12 12:25:00|2162.5|2156.5|2163|2157|2163.5|2157.5|2162.4|2156.4|16
1615552200000|2021-03-12 12:30:00|2163.3|2157.3|2165.5|2159.5|2167.1|2161.1|2163.3|2157.3|53
1615552500000|2021-03-12 12:35:00|2165.8|2159.8|2166.5|2160.5|2167.1|2161.1|2165.6|2159.6|41
1615552800000|2021-03-12 12:40:00|2166|2160|2168.4|2162.4|2168.4|2162.4|2166|2160|25
1615553100000|2021-03-12 12:45:00|2168.6|2162.6|2172.1|2166.1|2172.5|2166.5|2167.8|2161.8|52
1615553400000|2021-03-12 12:50:00|2172|2166|2170|2164|2172.3|2166.3|2169.4|2163.4|37
1615553700000|2021-03-12 12:55:00|2169.8|2163.8|2169.9|2163.9|2170.3|2164.3|2167.3|2161.3|67
1615554000000|2021-03-12 13:00:00|2170.1|2164.1|2172|2166|2172.3|2166.3|2168.9|2162.9|137
1615554300000|2021-03-12 13:05:00|2171.8|2165.8|2170.3|2164.3|2172.5|2166.5|2169.9|2163.9|85
1615554600000|2021-03-12 13:10:00|2170|2164|2170.5|2164.5|2171|2165|2169.6|2163.6|29
1615554900000|2021-03-12 13:15:00|2170.8|2164.8|2171.3|2165.3|2172.9|2166.9|2170.4|2164.4|93
1615555200000|2021-03-12 13:20:00|2171.4|2165.4|2175.6|2169.6|2176.4|2170.4|2171.4|2165.4|123
1615555500000|2021-03-12 13:25:00|2176|2170|2177.5|2171.5|2178.8|2172.8|2175.5|2169.5|87
1615555800000|2021-03-12 13:30:00|2177.3|2171.3|2172.6|2166.6|2178.1|2172.1|2171.5|2165.5|94
1615556100000|2021-03-12 13:35:00|2173|2167|2178.5|2172.5|2178.6|2172.6|2173|2167|81
1615556400000|2021-03-12 13:40:00|2178.4|2172.4|2175.1|2169.1|2178.5|2172.5|2174.5|2168.5|41
1615556700000|2021-03-12 13:45:00|2175.3|2169.3|2174.4|2168.4|2175.4|2169.4|2173.1|2167.1|76
1615557000000|2021-03-12 13:50:00|2174|2168|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|54
1615557300000|2021-03-12 13:55:00|2176.3|2170.3|2174.6|2168.6|2176.6|2170.6|2174.6|2168.6|32
1615557600000|2021-03-12 14:00:00|2174.9|2168.9|2173.1|2167.1|2174.9|2168.9|2173.1|2167.1|31
1615557900000|2021-03-12 14:05:00|2173.3|2167.3|2171.4|2165.4|2174.3|2168.3|2170.9|2164.9|57
1615558200000|2021-03-12 14:10:00|2171.6|2165.6|2170.5|2164.5|2172|2166|2169.6|2163.6|45
1615558500000|2021-03-12 14:15:00|2170.8|2164.8|2170.5|2164.5|2171.9|2165.9|2169.8|2163.8|52
1615558800000|2021-03-12 14:20:00|2170.8|2164.8|2174.8|2168.8|2174.8|2168.8|2170.8|2164.8|61
1615559100000|2021-03-12 14:25:00|2174.5|2168.5|2171.3|2165.3|2174.8|2168.8|2171.3|2165.3|52
1615559400000|2021-03-12 14:30:00|2171|2165|2172.9|2166.9|2173.1|2167.1|2170.5|2164.5|72
1615559700000|2021-03-12 14:35:00|2172.3|2166.3|2166.5|2160.5|2172.8|2166.8|2165.8|2159.8|87
1615560000000|2021-03-12 14:40:00|2166.8|2160.8|2170.9|2164.9|2170.9|2164.9|2166.8|2160.8|74
1615560300000|2021-03-12 14:45:00|2170.8|2164.8|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|80
1615560600000|2021-03-12 14:50:00|2171.9|2165.9|2171.5|2165.5|2171.9|2165.9|2169.5|2163.5|69
1615560900000|2021-03-12 14:55:00|2171.4|2165.4|2171.3|2165.3|2173.1|2167.1|2169.8|2163.8|70
1615561200000|2021-03-12 15:00:00|2171.1|2165.1|2172.3|2166.3|2173.4|2167.4|2169.6|2163.6|60
1615561500000|2021-03-12 15:05:00|2172.5|2166.5|2170.8|2164.8|2173|2167|2170.5|2164.5|68
1615561800000|2021-03-12 15:10:00|2170.9|2164.9|2171.5|2165.5|2172.5|2166.5|2170|2164|71
1615562100000|2021-03-12 15:15:00|2171.3|2165.3|2172|2166|2172.8|2166.8|2171.3|2165.3|40
1615562400000|2021-03-12 15:20:00|2171.8|2165.8|2169.6|2163.6|2172.8|2166.8|2169.6|2163.6|43
1615562700000|2021-03-12 15:25:00|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2168.8|2162.8|29
1615563000000|2021-03-12 15:30:00|2170.1|2164.1|2170.5|2164.5|2171|2165|2169.3|2163.3|34
1615563300000|2021-03-12 15:35:00|2170.3|2164.3|2171.8|2165.8|2171.8|2165.8|2168.5|2162.5|51
1615563600000|2021-03-12 15:40:00|2171.6|2165.6|2169.3|2163.3|2171.6|2165.6|2169.3|2163.3|40
1615563900000|2021-03-12 15:45:00|2169|2163|2172.3|2166.3|2173.3|2167.3|2168.3|2162.3|48
1615564200000|2021-03-12 15:50:00|2171.8|2165.8|2166.3|2160.3|2172.3|2166.3|2165.4|2159.4|50
1615564500000|2021-03-12 15:55:00|2166.5|2160.5|2170.5|2164.5|2172|2166|2166.5|2160.5|66
1615564800000|2021-03-12 16:00:00|2170.3|2164.3|2167.8|2161.8|2170.3|2164.3|2166.3|2160.3|44
1615565100000|2021-03-12 16:05:00|2167.6|2161.6|2169.8|2163.8|2171.6|2165.6|2166.6|2160.6|43
1615565400000|2021-03-12 16:10:00|2169.9|2163.9|2170.3|2164.3|2172.3|2166.3|2169.8|2163.8|43
1615565700000|2021-03-12 16:15:00|2170.1|2164.1|2171.3|2165.3|2172.3|2166.3|2169.5|2163.5|42
1615566000000|2021-03-12 16:20:00|2172.1|2166.1|2173.3|2167.3|2174|2168|2172.1|2166.1|18
1615566300000|2021-03-12 16:25:00|2173.1|2167.1|2175.3|2169.3|2175.3|2169.3|2173|2167|43
1615566600000|2021-03-12 16:30:00|2175.1|2169.1|2171.4|2165.4|2177.3|2171.3|2171.4|2165.4|105
1615566900000|2021-03-12 16:35:00|2171.1|2165.1|2169.3|2163.3|2171.8|2165.8|2169|2163|31
1615567200000|2021-03-12 16:40:00|2169|2163|2173.3|2167.3|2175|2169|2169|2163|54
1615567500000|2021-03-12 16:45:00|2173|2167|2175.5|2169.5|2176.8|2170.8|2172.5|2166.5|30
1615567800000|2021-03-12 16:50:00|2175.6|2169.6|2176|2170|2176.3|2170.3|2174.3|2168.3|15
1615568100000|2021-03-12 16:55:00|2176.3|2170.3|2176.5|2170.5|2177.3|2171.3|2174.9|2168.9|30
1615568400000|2021-03-12 17:00:00|2176.3|2170.3|2176.9|2170.9|2177|2171|2175.8|2169.8|7
1615568700000|2021-03-12 17:05:00|2177.5|2171.5|2176.6|2170.6|2177.6|2171.6|2176.6|2170.6|19
1615569000000|2021-03-12 17:10:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|3
1615569300000|2021-03-12 17:15:00|2177|2171|2177.5|2171.5|2178|2172|2177|2171|5
1615569600000|2021-03-12 17:20:00|2178.3|2172.3|2177.5|2171.5|2178.3|2172.3|2177.5|2171.5|2
1615569900000|2021-03-12 17:25:00|2177.3|2171.3|2176.6|2170.6|2177.3|2171.3|2176.4|2170.4|3
1615570200000|2021-03-12 17:30:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1615570800000|2021-03-12 17:40:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1615571100000|2021-03-12 17:45:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1615571400000|2021-03-12 17:50:00|2176.1|2170.1|2176.5|2170.5|2177.1|2171.1|2176.1|2170.1|9
1615571700000|2021-03-12 17:55:00|2175.5|2169.5|2177.4|2171.4|2178.4|2172.4|2175.5|2169.5|11
1615770000000|2021-03-15 01:00:00|2177.5|2168.5|2195.5|2189.5|2195.5|2189.5|2177.5|2168.5|83
1615770300000|2021-03-15 01:05:00|2195.8|2189.8|2198.6|2192.6|2198.8|2192.8|2191.9|2185.9|81
1615770600000|2021-03-15 01:10:00|2198.8|2192.8|2200.8|2194.8|2201.3|2195.3|2197.3|2191.3|112
1615770900000|2021-03-15 01:15:00|2201|2195|2203.8|2197.8|2205.8|2199.8|2200.5|2194.5|100
1615771200000|2021-03-15 01:20:00|2204|2198|2205.3|2199.3|2206|2200|2204|2198|29
1615771500000|2021-03-15 01:25:00|2205|2199|2197.6|2191.6|2205|2199|2197.5|2191.5|23
1615771800000|2021-03-15 01:30:00|2197.8|2191.8|2197.8|2191.8|2200.3|2194.3|2196.4|2190.4|26
1615772100000|2021-03-15 01:35:00|2198.3|2192.3|2195|2189|2198.8|2192.8|2194.6|2188.6|29
1615772400000|2021-03-15 01:40:00|2195.1|2189.1|2197|2191|2197.5|2191.5|2195.1|2189.1|23
1615772700000|2021-03-15 01:45:00|2196.8|2190.8|2198.5|2192.5|2200.3|2194.3|2196.8|2190.8|35
1615773000000|2021-03-15 01:50:00|2198.8|2192.8|2195.5|2189.5|2199.1|2193.1|2195.5|2189.5|13
1615773300000|2021-03-15 01:55:00|2195.6|2189.6|2197.3|2191.3|2197.3|2191.3|2195.5|2189.5|18
1615773600000|2021-03-15 02:00:00|2197.8|2191.8|2199.8|2193.8|2200.8|2194.8|2197.4|2191.4|15
1615773900000|2021-03-15 02:05:00|2200.3|2194.3|2196.4|2190.4|2200.3|2194.3|2194.9|2188.9|45
1615774200000|2021-03-15 02:10:00|2196.5|2190.5|2194.5|2188.5|2196.8|2190.8|2194.4|2188.4|18
1615774500000|2021-03-15 02:15:00|2194.8|2188.8|2196.4|2190.4|2196.5|2190.5|2194.8|2188.8|9
1615774800000|2021-03-15 02:20:00|2197.4|2191.4|2199.3|2193.3|2199.3|2193.3|2197.3|2191.3|5
1615775100000|2021-03-15 02:25:00|2199.5|2193.5|2201.6|2195.6|2201.6|2195.6|2199.5|2193.5|3
1615775400000|2021-03-15 02:30:00|2197.8|2191.8|2194.5|2188.5|2198.5|2192.5|2193.8|2187.8|20
1615775700000|2021-03-15 02:35:00|2194.6|2188.6|2194.3|2188.3|2198.5|2192.5|2193.9|2187.9|52
1615776000000|2021-03-15 02:40:00|2194|2188|2196.3|2190.3|2196.3|2190.3|2193.8|2187.8|22
1615776300000|2021-03-15 02:45:00|2196.1|2190.1|2196|2190|2197.6|2191.6|2194.8|2188.8|24
1615776600000|2021-03-15 02:50:00|2196.3|2190.3|2196.4|2190.4|2198.8|2192.8|2195.5|2189.5|27
1615776900000|2021-03-15 02:55:00|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2194.8|2188.8|17
1615777200000|2021-03-15 03:00:00|2195.6|2189.6|2196.6|2190.6|2197|2191|2194.8|2188.8|15
1615777500000|2021-03-15 03:05:00|2196.5|2190.5|2190.8|2184.8|2196.5|2190.5|2190.5|2184.5|36
1615777800000|2021-03-15 03:10:00|2191.5|2185.5|2191.4|2185.4|2193.5|2187.5|2190.8|2184.8|27
1615778100000|2021-03-15 03:15:00|2191.8|2185.8|2192.8|2186.8|2192.9|2186.9|2189.3|2183.3|44
1615778400000|2021-03-15 03:20:00|2192.5|2186.5|2193.5|2187.5|2194.3|2188.3|2188.8|2182.8|56
1615778700000|2021-03-15 03:25:00|2193.9|2187.9|2197.3|2191.3|2197.5|2191.5|2193.4|2187.4|49
1615779000000|2021-03-15 03:30:00|2197|2191|2197.1|2191.1|2197.1|2191.1|2195.3|2189.3|15
1615779300000|2021-03-15 03:35:00|2197|2191|2196.8|2190.8|2197|2191|2195.8|2189.8|15
1615779600000|2021-03-15 03:40:00|2197|2191|2197.6|2191.6|2197.8|2191.8|2197|2191|3
1615779900000|2021-03-15 03:45:00|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1615780200000|2021-03-15 03:50:00|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|3
1615780500000|2021-03-15 03:55:00|2196.1|2190.1|2193.5|2187.5|2196.1|2190.1|2193.5|2187.5|8
1615780800000|2021-03-15 04:00:00|2193.3|2187.3|2191.8|2185.8|2193.3|2187.3|2191.3|2185.3|7
1615781100000|2021-03-15 04:05:00|2192|2186|2194.5|2188.5|2194.8|2188.8|2192|2186|13
1615781400000|2021-03-15 04:10:00|2194.3|2188.3|2191.5|2185.5|2194.3|2188.3|2190.9|2184.9|24
1615781700000|2021-03-15 04:15:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1615782000000|2021-03-15 04:20:00|2191|2185|2190.6|2184.6|2191|2185|2190|2184|7
1615782300000|2021-03-15 04:25:00|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1615782600000|2021-03-15 04:30:00|2191.8|2185.8|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|5
1615782900000|2021-03-15 04:35:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1615783200000|2021-03-15 04:40:00|2189.8|2183.8|2190.5|2184.5|2191.3|2185.3|2189.8|2183.8|9
1615783500000|2021-03-15 04:45:00|2191|2185|2190.3|2184.3|2192.3|2186.3|2190.3|2184.3|17
1615783800000|2021-03-15 04:50:00|2189.8|2183.8|2188.9|2182.9|2190|2184|2188.9|2182.9|8
1615784100000|2021-03-15 04:55:00|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1615784400000|2021-03-15 05:00:00|2189.4|2183.4|2189.1|2183.1|2190.5|2184.5|2188.9|2182.9|9
1615784700000|2021-03-15 05:05:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|6
1615785000000|2021-03-15 05:10:00|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.8|2183.8|4
1615785300000|2021-03-15 05:15:00|2189.1|2183.1|2189.5|2183.5|2189.5|2183.5|2188.6|2182.6|5
1615786200000|2021-03-15 05:30:00|2186.9|2180.9|2184.5|2178.5|2187.8|2181.8|2183.9|2177.9|62
1615786500000|2021-03-15 05:35:00|2184.8|2178.8|2187.9|2181.9|2188.5|2182.5|2184.8|2178.8|28
1615786800000|2021-03-15 05:40:00|2187.8|2181.8|2190.8|2184.8|2191.3|2185.3|2187|2181|50
1615787100000|2021-03-15 05:45:00|2190.5|2184.5|2189.8|2183.8|2191.3|2185.3|2187.5|2181.5|60
1615787400000|2021-03-15 05:50:00|2189.5|2183.5|2189.8|2183.8|2192.3|2186.3|2189.5|2183.5|52
1615787700000|2021-03-15 05:55:00|2189.5|2183.5|2185.6|2179.6|2189.8|2183.8|2185.5|2179.5|37
1615788000000|2021-03-15 06:00:00|2185.8|2179.8|2186.5|2180.5|2188.1|2182.1|2185.6|2179.6|29
1615788300000|2021-03-15 06:05:00|2186.3|2180.3|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|40
1615788600000|2021-03-15 06:10:00|2185.3|2179.3|2186.3|2180.3|2187|2181|2181.6|2175.6|80
1615788900000|2021-03-15 06:15:00|2186.8|2180.8|2182.8|2176.8|2187.3|2181.3|2182.8|2176.8|135
1615789200000|2021-03-15 06:20:00|2183.3|2177.3|2187|2181|2187|2181|2179.8|2173.8|250
1615789500000|2021-03-15 06:25:00|2186.9|2180.9|2190.3|2184.3|2192.5|2186.5|2185.1|2179.1|199
1615789800000|2021-03-15 06:30:00|2190.5|2184.5|2195.8|2189.8|2196.3|2190.3|2189.6|2183.6|147
1615790100000|2021-03-15 06:35:00|2195.9|2189.9|2197.8|2191.8|2199.3|2193.3|2194|2188|106
1615790400000|2021-03-15 06:40:00|2197.5|2191.5|2198.5|2192.5|2200|2194|2197.5|2191.5|90
1615790700000|2021-03-15 06:45:00|2198.8|2192.8|2198.8|2192.8|2202.5|2196.5|2197.9|2191.9|111
1615791000000|2021-03-15 06:50:00|2199|2193|2199|2193|2200.3|2194.3|2197|2191|86
1615791300000|2021-03-15 06:55:00|2199.3|2193.3|2197.3|2191.3|2199.5|2193.5|2196.8|2190.8|52
1615791600000|2021-03-15 07:00:00|2196.8|2190.8|2193.3|2187.3|2196.8|2190.8|2191.5|2185.5|37
1615791900000|2021-03-15 07:05:00|2193.4|2187.4|2192.3|2186.3|2193.4|2187.4|2191.5|2185.5|34
1615792200000|2021-03-15 07:10:00|2192|2186|2192.3|2186.3|2193|2187|2191.9|2185.9|10
1615792500000|2021-03-15 07:15:00|2192|2186|2190.4|2184.4|2192.3|2186.3|2190.3|2184.3|10
1615792800000|2021-03-15 07:20:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2189.1|2183.1|23
1615793100000|2021-03-15 07:25:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2189.5|2183.5|13
1615793400000|2021-03-15 07:30:00|2190.5|2184.5|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|5
1615793700000|2021-03-15 07:35:00|2189.8|2183.8|2190.1|2184.1|2190.3|2184.3|2189.8|2183.8|8
1615794000000|2021-03-15 07:40:00|2189.8|2183.8|2187.8|2181.8|2189.8|2183.8|2187.8|2181.8|14
1615794300000|2021-03-15 07:45:00|2188|2182|2187|2181|2188.3|2182.3|2187|2181|9
1615794600000|2021-03-15 07:50:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2184.3|2178.3|15
1615794900000|2021-03-15 07:55:00|2186.8|2180.8|2188.3|2182.3|2190.9|2184.9|2186.8|2180.8|42
1615795200000|2021-03-15 08:00:00|2188.8|2182.8|2190.3|2184.3|2194.8|2188.8|2186.3|2180.3|79
1615795500000|2021-03-15 08:05:00|2190.5|2184.5|2186.3|2180.3|2190.5|2184.5|2186.3|2180.3|39
1615795800000|2021-03-15 08:10:00|2186.4|2180.4|2184|2178|2186.8|2180.8|2183.9|2177.9|31
1615796100000|2021-03-15 08:15:00|2184.1|2178.1|2184.3|2178.3|2185|2179|2183|2177|45
1615796400000|2021-03-15 08:20:00|2183.9|2177.9|2183.3|2177.3|2183.9|2177.9|2182.8|2176.8|22
1615796700000|2021-03-15 08:25:00|2183.4|2177.4|2184|2178|2184.3|2178.3|2183.4|2177.4|11
1615797000000|2021-03-15 08:30:00|2184.3|2178.3|2187.9|2181.9|2187.9|2181.9|2184.3|2178.3|21
1615797300000|2021-03-15 08:35:00|2188|2182|2187.6|2181.6|2188|2182|2187.6|2181.6|8
1615797600000|2021-03-15 08:40:00|2188|2182|2192.5|2186.5|2194.3|2188.3|2188|2182|33
1615797900000|2021-03-15 08:45:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2190.9|2184.9|29
1615798200000|2021-03-15 08:50:00|2191.8|2185.8|2192.1|2186.1|2192.6|2186.6|2190.3|2184.3|26
1615798500000|2021-03-15 08:55:00|2192.8|2186.8|2193.9|2187.9|2193.9|2187.9|2192.6|2186.6|13
1615798800000|2021-03-15 09:00:00|2193.8|2187.8|2194.4|2188.4|2195.8|2189.8|2193|2187|30
1615799100000|2021-03-15 09:05:00|2194.3|2188.3|2196.5|2190.5|2196.6|2190.6|2194.1|2188.1|24
1615799400000|2021-03-15 09:10:00|2197|2191|2199.3|2193.3|2201|2195|2196.4|2190.4|30
1615799700000|2021-03-15 09:15:00|2199.1|2193.1|2193.5|2187.5|2199.1|2193.1|2193.4|2187.4|41
1615800000000|2021-03-15 09:20:00|2193.8|2187.8|2196.1|2190.1|2196.1|2190.1|2193.8|2187.8|24
1615800300000|2021-03-15 09:25:00|2196|2190|2199.3|2193.3|2199.9|2193.9|2195.6|2189.6|36
1615800600000|2021-03-15 09:30:00|2199|2193|2202.5|2196.5|2203.1|2197.1|2198.8|2192.8|47
1615800900000|2021-03-15 09:35:00|2202.1|2196.1|2203.8|2197.8|2205|2199|2200.5|2194.5|73
1615801200000|2021-03-15 09:40:00|2204.4|2198.4|2202.3|2196.3|2204.6|2198.6|2201.5|2195.5|26
1615801500000|2021-03-15 09:45:00|2202|2196|2201.9|2195.9|2202.1|2196.1|2200.8|2194.8|23
1615801800000|2021-03-15 09:50:00|2202.1|2196.1|2204.6|2198.6|2205.8|2199.8|2201.9|2195.9|32
1615802100000|2021-03-15 09:55:00|2204.8|2198.8|2203.3|2197.3|2204.9|2198.9|2203.3|2197.3|15
1615802400000|2021-03-15 10:00:00|2203.4|2197.4|2204.4|2198.4|2204.4|2198.4|2203.4|2197.4|6
1615802700000|2021-03-15 10:05:00|2204.3|2198.3|2205.5|2199.5|2205.9|2199.9|2204.3|2198.3|12
1615803000000|2021-03-15 10:10:00|2205.3|2199.3|2204.9|2198.9|2205.8|2199.8|2204.5|2198.5|16
1615803300000|2021-03-15 10:15:00|2204.8|2198.8|2200.8|2194.8|2204.8|2198.8|2200.8|2194.8|20
1615803600000|2021-03-15 10:20:00|2200.9|2194.9|2200.9|2194.9|2201|2195|2200.9|2194.9|7
1615803900000|2021-03-15 10:25:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|7
1615804200000|2021-03-15 10:30:00|2200.4|2194.4|2201.5|2195.5|2201.5|2195.5|2199.4|2193.4|11
1615804500000|2021-03-15 10:35:00|2201.3|2195.3|2201.9|2195.9|2201.9|2195.9|2200|2194|17
1615804800000|2021-03-15 10:40:00|2201.8|2195.8|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|4
1615805100000|2021-03-15 10:45:00|2201.5|2195.5|2203.8|2197.8|2203.8|2197.8|2200.9|2194.9|19
1615805400000|2021-03-15 10:50:00|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.3|2197.3|8
1615805700000|2021-03-15 10:55:00|2203.6|2197.6|2211.5|2205.5|2213.3|2207.3|2203.6|2197.6|44
1615806000000|2021-03-15 11:00:00|2211.6|2205.6|2216.4|2210.4|2217.3|2211.3|2211.5|2205.5|52
1615806300000|2021-03-15 11:05:00|2216.5|2210.5|2213.4|2207.4|2216.5|2210.5|2211.1|2205.1|33
1615806600000|2021-03-15 11:10:00|2213.5|2207.5|2210.1|2204.1|2213.5|2207.5|2210.1|2204.1|30
1615806900000|2021-03-15 11:15:00|2209.5|2203.5|2210.4|2204.4|2210.4|2204.4|2208.3|2202.3|17
1615807200000|2021-03-15 11:20:00|2210.1|2204.1|2208.3|2202.3|2210.1|2204.1|2208.3|2202.3|21
1615807500000|2021-03-15 11:25:00|2208.4|2202.4|2208.5|2202.5|2209.8|2203.8|2208.3|2202.3|18
1615807800000|2021-03-15 11:30:00|2208.6|2202.6|2208.5|2202.5|2210.4|2204.4|2208.3|2202.3|32
1615808100000|2021-03-15 11:35:00|2208.8|2202.8|2208|2202|2209.5|2203.5|2207.8|2201.8|16
1615808400000|2021-03-15 11:40:00|2207.8|2201.8|2209.1|2203.1|2209.1|2203.1|2207.8|2201.8|19
1615808700000|2021-03-15 11:45:00|2209.4|2203.4|2211.1|2205.1|2211.5|2205.5|2209.4|2203.4|17
1615809000000|2021-03-15 11:50:00|2212.3|2206.3|2213.9|2207.9|2214.8|2208.8|2212.3|2206.3|21
1615809300000|2021-03-15 11:55:00|2213.8|2207.8|2213.4|2207.4|2213.8|2207.8|2210.3|2204.3|38
1615809600000|2021-03-15 12:00:00|2213.3|2207.3|2212.8|2206.8|2216.3|2210.3|2210.5|2204.5|38
1615809900000|2021-03-15 12:05:00|2212.9|2206.9|2212|2206|2215|2209|2211.8|2205.8|27
1615810200000|2021-03-15 12:10:00|2211.5|2205.5|2213.8|2207.8|2213.8|2207.8|2211.3|2205.3|15
1615810500000|2021-03-15 12:15:00|2213.5|2207.5|2216.3|2210.3|2216.5|2210.5|2213|2207|31
1615810800000|2021-03-15 12:20:00|2216.4|2210.4|2216.5|2210.5|2216.6|2210.6|2216.1|2210.1|10
1615811100000|2021-03-15 12:25:00|2216.6|2210.6|2211.1|2205.1|2216.6|2210.6|2211.1|2205.1|36
1615811400000|2021-03-15 12:30:00|2211.4|2205.4|2212.5|2206.5|2213.3|2207.3|2211.4|2205.4|17
1615811700000|2021-03-15 12:35:00|2212.3|2206.3|2212.4|2206.4|2213.8|2207.8|2211.8|2205.8|21
1615812000000|2021-03-15 12:40:00|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2210.8|2204.8|17
1615812300000|2021-03-15 12:45:00|2211.6|2205.6|2212.3|2206.3|2212.6|2206.6|2211.4|2205.4|19
1615812600000|2021-03-15 12:50:00|2212.4|2206.4|2210|2204|2212.4|2206.4|2209.3|2203.3|32
1615812900000|2021-03-15 12:55:00|2210.1|2204.1|2212.3|2206.3|2215|2209|2210.1|2204.1|87
1615813200000|2021-03-15 13:00:00|2212.5|2206.5|2219.5|2213.5|2220.5|2214.5|2211.3|2205.3|126
1615813500000|2021-03-15 13:05:00|2219.6|2213.6|2228.9|2222.9|2229.1|2223.1|2219.5|2213.5|98
1615813800000|2021-03-15 13:10:00|2229|2223|2234.9|2228.9|2235.4|2229.4|2228.1|2222.1|104
1615814100000|2021-03-15 13:15:00|2235|2229|2232.3|2226.3|2237.1|2231.1|2227.8|2221.8|124
1615814400000|2021-03-15 13:20:00|2232.5|2226.5|2231.4|2225.4|2233.9|2227.9|2231.1|2225.1|67
1615814700000|2021-03-15 13:25:00|2232.8|2226.8|2230.4|2224.4|2234.6|2228.6|2228|2222|83
1615815000000|2021-03-15 13:30:00|2229.9|2223.9|2234|2228|2234|2228|2229.6|2223.6|53
1615815300000|2021-03-15 13:35:00|2233.9|2227.9|2232|2226|2236.3|2230.3|2231.9|2225.9|59
1615815600000|2021-03-15 13:40:00|2231.9|2225.9|2232.8|2226.8|2234|2228|2231.6|2225.6|72
1615815900000|2021-03-15 13:45:00|2232.5|2226.5|2228.8|2222.8|2232.8|2226.8|2228.6|2222.6|31
1615816200000|2021-03-15 13:50:00|2228.6|2222.6|2232.9|2226.9|2232.9|2226.9|2228.6|2222.6|47
1615816500000|2021-03-15 13:55:00|2233|2227|2231.3|2225.3|2234|2228|2231|2225|36
1615816800000|2021-03-15 14:00:00|2231.1|2225.1|2227.8|2221.8|2231.8|2225.8|2227.5|2221.5|97
1615817100000|2021-03-15 14:05:00|2227.6|2221.6|2226.8|2220.8|2228.6|2222.6|2226.3|2220.3|38
1615817400000|2021-03-15 14:10:00|2226.9|2220.9|2226.1|2220.1|2227|2221|2225.5|2219.5|47
1615817700000|2021-03-15 14:15:00|2226.3|2220.3|2230|2224|2230.3|2224.3|2226.3|2220.3|108
1615818000000|2021-03-15 14:20:00|2229.9|2223.9|2228.1|2222.1|2230.6|2224.6|2224.8|2218.8|61
1615818300000|2021-03-15 14:25:00|2228.5|2222.5|2228.1|2222.1|2229.1|2223.1|2226.3|2220.3|60
1615818600000|2021-03-15 14:30:00|2228.3|2222.3|2227.1|2221.1|2228.8|2222.8|2224.4|2218.4|31
1615818900000|2021-03-15 14:35:00|2227.4|2221.4|2224.5|2218.5|2227.6|2221.6|2224.4|2218.4|32
1615819200000|2021-03-15 14:40:00|2224.4|2218.4|2225.3|2219.3|2225.6|2219.6|2224.1|2218.1|28
1615819500000|2021-03-15 14:45:00|2225.1|2219.1|2225.3|2219.3|2226.1|2220.1|2224.3|2218.3|51
1615819800000|2021-03-15 14:50:00|2226.1|2220.1|2225.5|2219.5|2226.6|2220.6|2225|2219|22
1615820100000|2021-03-15 14:55:00|2226.4|2220.4|2226.9|2220.9|2227.4|2221.4|2226.4|2220.4|18
1615820400000|2021-03-15 15:00:00|2226.8|2220.8|2228|2222|2228|2222|2225.4|2219.4|26
1615820700000|2021-03-15 15:05:00|2228.5|2222.5|2231.4|2225.4|2231.6|2225.6|2228.5|2222.5|46
1615821000000|2021-03-15 15:10:00|2231.5|2225.5|2229.9|2223.9|2232|2226|2227.9|2221.9|65
1615821300000|2021-03-15 15:15:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2227.5|2221.5|72
1615821600000|2021-03-15 15:20:00|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|15
1615821900000|2021-03-15 15:25:00|2230.5|2224.5|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|15
1615822200000|2021-03-15 15:30:00|2232|2226|2225.6|2219.6|2232|2226|2225.6|2219.6|50
1615822500000|2021-03-15 15:35:00|2225.5|2219.5|2222.6|2216.6|2227.1|2221.1|2220.4|2214.4|85
1615822800000|2021-03-15 15:40:00|2222.3|2216.3|2223.4|2217.4|2226|2220|2222.3|2216.3|43
1615823100000|2021-03-15 15:45:00|2223.5|2217.5|2222.9|2216.9|2223.8|2217.8|2221.8|2215.8|41
1615823400000|2021-03-15 15:50:00|2223|2217|2225|2219|2226|2220|2222.8|2216.8|53
1615823700000|2021-03-15 15:55:00|2225.1|2219.1|2224.4|2218.4|2226.9|2220.9|2224.4|2218.4|31
1615824000000|2021-03-15 16:00:00|2223.5|2217.5|2222.9|2216.9|2224.3|2218.3|2220|2214|61
1615824300000|2021-03-15 16:05:00|2223|2217|2224.3|2218.3|2225.4|2219.4|2222.8|2216.8|43
1615824600000|2021-03-15 16:10:00|2224.5|2218.5|2226.4|2220.4|2226.6|2220.6|2222.9|2216.9|38
1615824900000|2021-03-15 16:15:00|2226.6|2220.6|2228.3|2222.3|2229.3|2223.3|2225.8|2219.8|44
1615825200000|2021-03-15 16:20:00|2228.4|2222.4|2227.1|2221.1|2228.9|2222.9|2226.1|2220.1|59
1615825500000|2021-03-15 16:25:00|2226.8|2220.8|2222.8|2216.8|2228.3|2222.3|2222.4|2216.4|78
1615825800000|2021-03-15 16:30:00|2222.6|2216.6|2222.3|2216.3|2224.3|2218.3|2218.3|2212.3|178
1615826100000|2021-03-15 16:35:00|2222.6|2216.6|2222.1|2216.1|2224.9|2218.9|2219.6|2213.6|46
1615826400000|2021-03-15 16:40:00|2221.9|2215.9|2222.4|2216.4|2222.6|2216.6|2221.3|2215.3|19
1615826700000|2021-03-15 16:45:00|2221.8|2215.8|2221.1|2215.1|2221.8|2215.8|2221.1|2215.1|5
1615827000000|2021-03-15 16:50:00|2221|2215|2219|2213|2221.1|2215.1|2219|2213|9
1615827300000|2021-03-15 16:55:00|2219.1|2213.1|2217.4|2211.4|2219.1|2213.1|2216.8|2210.8|30
1615827600000|2021-03-15 17:00:00|2217.8|2211.8|2217.1|2211.1|2217.8|2211.8|2214.9|2208.9|27
1615827900000|2021-03-15 17:05:00|2216.3|2210.3|2216.5|2210.5|2216.6|2210.6|2215.6|2209.6|10
1615828500000|2021-03-15 17:15:00|2216.9|2210.9|2218.4|2212.4|2218.4|2212.4|2216.9|2210.9|3
1615828800000|2021-03-15 17:20:00|2218.6|2212.6|2220.5|2214.5|2221.1|2215.1|2218.6|2212.6|23
1615829100000|2021-03-15 17:25:00|2220.3|2214.3|2222.8|2216.8|2222.8|2216.8|2220.3|2214.3|11
1615829400000|2021-03-15 17:30:00|2222.5|2216.5|2221.5|2215.5|2222.9|2216.9|2221.3|2215.3|14
1615829700000|2021-03-15 17:35:00|2221.4|2215.4|2220.5|2214.5|2221.9|2215.9|2220.5|2214.5|13
1615830000000|2021-03-15 17:40:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|4
1615830300000|2021-03-15 17:45:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220.6|2214.6|18
1615830600000|2021-03-15 17:50:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1615830900000|2021-03-15 17:55:00|2221.1|2215.1|2222.8|2216.8|2223.3|2217.3|2221.1|2215.1|8
1615856400000|2021-03-16 01:00:00|2225.3|2216.3|2225.3|2219.3|2227.3|2221.3|2224.3|2216.3|31
1615856700000|2021-03-16 01:05:00|2225.8|2219.8|2218.8|2212.8|2226.8|2220.8|2217.4|2211.4|142
1615857000000|2021-03-16 01:10:00|2219|2213|2221.8|2215.8|2222.5|2216.5|2217.8|2211.8|75
1615857300000|2021-03-16 01:15:00|2220.9|2214.9|2222.1|2216.1|2224.3|2218.3|2218.8|2212.8|100
1615857600000|2021-03-16 01:20:00|2221.8|2215.8|2222|2216|2223.3|2217.3|2221.3|2215.3|29
1615857900000|2021-03-16 01:25:00|2221.8|2215.8|2222.8|2216.8|2223.1|2217.1|2221.4|2215.4|34
1615858200000|2021-03-16 01:30:00|2223|2217|2224|2218|2224.8|2218.8|2221.3|2215.3|50
1615858500000|2021-03-16 01:35:00|2224.3|2218.3|2224.5|2218.5|2225.5|2219.5|2223.5|2217.5|56
1615858800000|2021-03-16 01:40:00|2224.8|2218.8|2226|2220|2227.5|2221.5|2224.8|2218.8|73
1615859100000|2021-03-16 01:45:00|2226.1|2220.1|2226.8|2220.8|2227.5|2221.5|2225.9|2219.9|29
1615859400000|2021-03-16 01:50:00|2227.5|2221.5|2227.3|2221.3|2229.8|2223.8|2226.8|2220.8|35
1615859700000|2021-03-16 01:55:00|2227.5|2221.5|2228.4|2222.4|2229|2223|2227.5|2221.5|14
1615860000000|2021-03-16 02:00:00|2228.3|2222.3|2223.3|2217.3|2228.3|2222.3|2222.9|2216.9|45
1615860300000|2021-03-16 02:05:00|2223.4|2217.4|2224.5|2218.5|2224.5|2218.5|2223.4|2217.4|10
1615860600000|2021-03-16 02:10:00|2224.8|2218.8|2222|2216|2224.8|2218.8|2221.3|2215.3|40
1615860900000|2021-03-16 02:15:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2222|2216|2
1615861200000|2021-03-16 02:20:00|2222.3|2216.3|2221.5|2215.5|2223|2217|2221.4|2215.4|9
1615861500000|2021-03-16 02:25:00|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1615861800000|2021-03-16 02:30:00|2221|2215|2213.3|2207.3|2221.5|2215.5|2213.3|2207.3|112
1615862100000|2021-03-16 02:35:00|2212|2206|2208.3|2202.3|2213.8|2207.8|2205.3|2199.3|122
1615862400000|2021-03-16 02:40:00|2207.9|2201.9|2208.8|2202.8|2211.5|2205.5|2207.9|2201.9|74
1615862700000|2021-03-16 02:45:00|2208.5|2202.5|2211.8|2205.8|2212.3|2206.3|2207|2201|58
1615863000000|2021-03-16 02:50:00|2211.5|2205.5|2210.8|2204.8|2211.5|2205.5|2208.3|2202.3|87
1615863300000|2021-03-16 02:55:00|2210.5|2204.5|2214|2208|2215.5|2209.5|2209.8|2203.8|74
1615863600000|2021-03-16 03:00:00|2214.3|2208.3|2216.6|2210.6|2217.4|2211.4|2213.5|2207.5|89
1615863900000|2021-03-16 03:05:00|2216.5|2210.5|2217.3|2211.3|2217.8|2211.8|2215.5|2209.5|51
1615864200000|2021-03-16 03:10:00|2217.1|2211.1|2213.9|2207.9|2217.8|2211.8|2213.3|2207.3|69
1615864500000|2021-03-16 03:15:00|2214|2208|2217.4|2211.4|2217.5|2211.5|2214|2208|45
1615864800000|2021-03-16 03:20:00|2217.6|2211.6|2218.5|2212.5|2219|2213|2217.6|2211.6|22
1615865100000|2021-03-16 03:25:00|2218.8|2212.8|2219.6|2213.6|2219.8|2213.8|2218.5|2212.5|4
1615865400000|2021-03-16 03:30:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2218|2212|8
1615866000000|2021-03-16 03:40:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219|2213|5
1615866300000|2021-03-16 03:45:00|2218.8|2212.8|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|3
1615866900000|2021-03-16 03:55:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1615867200000|2021-03-16 04:00:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1615868100000|2021-03-16 04:15:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1615868400000|2021-03-16 04:20:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|3
1615868700000|2021-03-16 04:25:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1615869000000|2021-03-16 04:30:00|2220.1|2214.1|2219.3|2213.3|2220.1|2214.1|2219.3|2213.3|2
1615869300000|2021-03-16 04:35:00|2219|2213|2218.1|2212.1|2219|2213|2218.1|2212.1|2
1615869600000|2021-03-16 04:40:00|2218|2212|2215.4|2209.4|2218|2212|2215.4|2209.4|7
1615869900000|2021-03-16 04:45:00|2215.5|2209.5|2216|2210|2216|2210|2215.5|2209.5|4
1615870200000|2021-03-16 04:50:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2215|2209|3
1615870500000|2021-03-16 04:55:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|6
1615871100000|2021-03-16 05:05:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1615871700000|2021-03-16 05:15:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|3
1615872000000|2021-03-16 05:20:00|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1615872600000|2021-03-16 05:30:00|2216.3|2210.3|2215|2209|2217.9|2211.9|2214|2208|84
1615872900000|2021-03-16 05:35:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2213.3|2207.3|49
1615873200000|2021-03-16 05:40:00|2214.3|2208.3|2214.8|2208.8|2217|2211|2214.3|2208.3|58
1615873500000|2021-03-16 05:45:00|2214.5|2208.5|2216.3|2210.3|2216.5|2210.5|2213.3|2207.3|37
1615873800000|2021-03-16 05:50:00|2216|2210|2216|2210|2216.3|2210.3|2214.3|2208.3|35
1615874100000|2021-03-16 05:55:00|2216.1|2210.1|2217.6|2211.6|2218.5|2212.5|2216|2210|54
1615874400000|2021-03-16 06:00:00|2217.8|2211.8|2218.3|2212.3|2218.5|2212.5|2217.3|2211.3|68
1615874700000|2021-03-16 06:05:00|2218.1|2212.1|2218.5|2212.5|2218.8|2212.8|2218.1|2212.1|9
1615875000000|2021-03-16 06:10:00|2218.4|2212.4|2218.1|2212.1|2218.8|2212.8|2218.1|2212.1|24
1615875300000|2021-03-16 06:15:00|2218.3|2212.3|2219.8|2213.8|2220.4|2214.4|2218.3|2212.3|18
1615875600000|2021-03-16 06:20:00|2219.9|2213.9|2219.3|2213.3|2222|2216|2219.3|2213.3|33
1615875900000|2021-03-16 06:25:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2217.5|2211.5|35
1615876200000|2021-03-16 06:30:00|2218.5|2212.5|2219|2213|2219|2213|2217.8|2211.8|19
1615876500000|2021-03-16 06:35:00|2218.8|2212.8|2221.4|2215.4|2221.4|2215.4|2218.6|2212.6|22
1615876800000|2021-03-16 06:40:00|2220.8|2214.8|2221.5|2215.5|2224.3|2218.3|2220.8|2214.8|25
1615877100000|2021-03-16 06:45:00|2221.3|2215.3|2221.9|2215.9|2222.8|2216.8|2221|2215|29
1615877400000|2021-03-16 06:50:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|30
1615877700000|2021-03-16 06:55:00|2221.1|2215.1|2212.5|2206.5|2221.3|2215.3|2212.5|2206.5|227
1615878000000|2021-03-16 07:00:00|2212.8|2206.8|2215.3|2209.3|2215.8|2209.8|2212.8|2206.8|30
1615878300000|2021-03-16 07:05:00|2215|2209|2215.3|2209.3|2215.8|2209.8|2214.3|2208.3|16
1615878600000|2021-03-16 07:10:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2213.9|2207.9|31
1615878900000|2021-03-16 07:15:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|12
1615879200000|2021-03-16 07:20:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|9
1615879500000|2021-03-16 07:25:00|2216.1|2210.1|2217|2211|2217|2211|2216.1|2210.1|12
1615879800000|2021-03-16 07:30:00|2216.8|2210.8|2216.8|2210.8|2217.3|2211.3|2216|2210|20
1615880100000|2021-03-16 07:35:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|5
1615880400000|2021-03-16 07:40:00|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1615880700000|2021-03-16 07:45:00|2216.8|2210.8|2217.6|2211.6|2218.5|2212.5|2216.8|2210.8|9
1615881000000|2021-03-16 07:50:00|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|7
1615881300000|2021-03-16 07:55:00|2217.1|2211.1|2217|2211|2217.1|2211.1|2216.6|2210.6|6
1615881600000|2021-03-16 08:00:00|2216.9|2210.9|2213.9|2207.9|2217.1|2211.1|2212.4|2206.4|66
1615881900000|2021-03-16 08:05:00|2213.6|2207.6|2212.4|2206.4|2213.6|2207.6|2211.5|2205.5|34
1615882200000|2021-03-16 08:10:00|2212|2206|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|26
1615882500000|2021-03-16 08:15:00|2212.4|2206.4|2212.5|2206.5|2212.6|2206.6|2211.3|2205.3|19
1615882800000|2021-03-16 08:20:00|2212.3|2206.3|2213.5|2207.5|2214.3|2208.3|2212.1|2206.1|33
1615883100000|2021-03-16 08:25:00|2213.6|2207.6|2216.3|2210.3|2216.3|2210.3|2213.3|2207.3|39
1615883400000|2021-03-16 08:30:00|2216|2210|2213|2207|2216.3|2210.3|2212.6|2206.6|32
1615883700000|2021-03-16 08:35:00|2212.8|2206.8|2213.3|2207.3|2214.1|2208.1|2212.4|2206.4|28
1615884000000|2021-03-16 08:40:00|2213.1|2207.1|2212.4|2206.4|2213.4|2207.4|2212.3|2206.3|16
1615884300000|2021-03-16 08:45:00|2212.3|2206.3|2213.5|2207.5|2214.9|2208.9|2212|2206|32
1615884600000|2021-03-16 08:50:00|2213.3|2207.3|2216.3|2210.3|2216.3|2210.3|2212.3|2206.3|19
1615884900000|2021-03-16 08:55:00|2216.1|2210.1|2216|2210|2216.8|2210.8|2214.5|2208.5|26
1615885200000|2021-03-16 09:00:00|2215.9|2209.9|2214.3|2208.3|2217.8|2211.8|2214.3|2208.3|47
1615885500000|2021-03-16 09:05:00|2214|2208|2214.4|2208.4|2215.6|2209.6|2213.4|2207.4|30
1615885800000|2021-03-16 09:10:00|2214.3|2208.3|2215.3|2209.3|2216.5|2210.5|2214.3|2208.3|17
1615886100000|2021-03-16 09:15:00|2214.5|2208.5|2216.9|2210.9|2217.5|2211.5|2214.5|2208.5|30
1615886400000|2021-03-16 09:20:00|2216.6|2210.6|2216.5|2210.5|2216.9|2210.9|2214.9|2208.9|34
1615886700000|2021-03-16 09:25:00|2217|2211|2217.5|2211.5|2218.5|2212.5|2215.9|2209.9|30
1615887000000|2021-03-16 09:30:00|2217.4|2211.4|2216.6|2210.6|2217.6|2211.6|2216.6|2210.6|20
1615887300000|2021-03-16 09:35:00|2216.5|2210.5|2215.8|2209.8|2216.6|2210.6|2215.3|2209.3|24
1615887600000|2021-03-16 09:40:00|2215.9|2209.9|2219|2213|2219.3|2213.3|2215.9|2209.9|37
1615887900000|2021-03-16 09:45:00|2218.9|2212.9|2220|2214|2220.8|2214.8|2217.9|2211.9|35
1615888200000|2021-03-16 09:50:00|2219.9|2213.9|2220|2214|2221|2215|2219.4|2213.4|17
1615888500000|2021-03-16 09:55:00|2219.8|2213.8|2220.6|2214.6|2221.3|2215.3|2219.4|2213.4|21
1615888800000|2021-03-16 10:00:00|2220.4|2214.4|2219.4|2213.4|2220.4|2214.4|2219.3|2213.3|8
1615889100000|2021-03-16 10:05:00|2219.6|2213.6|2219.9|2213.9|2220.9|2214.9|2219.6|2213.6|21
1615889400000|2021-03-16 10:10:00|2219.6|2213.6|2219.9|2213.9|2220.8|2214.8|2219.6|2213.6|18
1615889700000|2021-03-16 10:15:00|2220.1|2214.1|2220.8|2214.8|2220.8|2214.8|2219.3|2213.3|19
1615890000000|2021-03-16 10:20:00|2221|2215|2219.1|2213.1|2221|2215|2218.9|2212.9|21
1615890300000|2021-03-16 10:25:00|2218.9|2212.9|2220.8|2214.8|2220.8|2214.8|2218.5|2212.5|21
1615890600000|2021-03-16 10:30:00|2221|2215|2220.8|2214.8|2221|2215|2220.1|2214.1|7
1615890900000|2021-03-16 10:35:00|2221|2215|2219.9|2213.9|2223.4|2217.4|2219.6|2213.6|22
1615891200000|2021-03-16 10:40:00|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2217.8|2211.8|27
1615891500000|2021-03-16 10:45:00|2218.3|2212.3|2216.4|2210.4|2219.3|2213.3|2216.3|2210.3|37
1615891800000|2021-03-16 10:50:00|2216.5|2210.5|2214.5|2208.5|2216.6|2210.6|2214.3|2208.3|38
1615892100000|2021-03-16 10:55:00|2214.3|2208.3|2215|2209|2215|2209|2213.8|2207.8|21
1615892400000|2021-03-16 11:00:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|7
1615892700000|2021-03-16 11:05:00|2215.3|2209.3|2212|2206|2215.3|2209.3|2212|2206|13
1615893000000|2021-03-16 11:10:00|2212.1|2206.1|2212.5|2206.5|2213.3|2207.3|2212.1|2206.1|23
1615893300000|2021-03-16 11:15:00|2212.8|2206.8|2212|2206|2212.8|2206.8|2211.8|2205.8|15
1615893600000|2021-03-16 11:20:00|2211.9|2205.9|2209.9|2203.9|2211.9|2205.9|2209.9|2203.9|12
1615893900000|2021-03-16 11:25:00|2209.8|2203.8|2208.9|2202.9|2209.8|2203.8|2207.8|2201.8|39
1615894200000|2021-03-16 11:30:00|2208.8|2202.8|2212|2206|2212.1|2206.1|2208.3|2202.3|71
1615894500000|2021-03-16 11:35:00|2212.3|2206.3|2214|2208|2214.3|2208.3|2212.1|2206.1|68
1615894800000|2021-03-16 11:40:00|2214.9|2208.9|2214|2208|2216|2210|2211.3|2205.3|70
1615895100000|2021-03-16 11:45:00|2214.3|2208.3|2212.5|2206.5|2215.8|2209.8|2212.1|2206.1|42
1615895400000|2021-03-16 11:50:00|2212.4|2206.4|2212.3|2206.3|2214.3|2208.3|2212.3|2206.3|31
1615895700000|2021-03-16 11:55:00|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2211.4|2205.4|39
1615896000000|2021-03-16 12:00:00|2212.9|2206.9|2210.8|2204.8|2212.9|2206.9|2210.8|2204.8|38
1615896300000|2021-03-16 12:05:00|2210.9|2204.9|2212.9|2206.9|2214.8|2208.8|2210.9|2204.9|49
1615896600000|2021-03-16 12:10:00|2212.8|2206.8|2210.4|2204.4|2212.8|2206.8|2210.4|2204.4|17
1615896900000|2021-03-16 12:15:00|2210.6|2204.6|2208.5|2202.5|2210.9|2204.9|2207.5|2201.5|45
1615897200000|2021-03-16 12:20:00|2208.3|2202.3|2209.3|2203.3|2209.3|2203.3|2207.8|2201.8|25
1615897500000|2021-03-16 12:25:00|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2207.6|2201.6|16
1615897800000|2021-03-16 12:30:00|2208.3|2202.3|2206.4|2200.4|2209.8|2203.8|2205.3|2199.3|73
1615898100000|2021-03-16 12:35:00|2206.3|2200.3|2207.5|2201.5|2208.3|2202.3|2204.5|2198.5|63
1615898400000|2021-03-16 12:40:00|2207.8|2201.8|2206.1|2200.1|2208|2202|2205.4|2199.4|51
1615898700000|2021-03-16 12:45:00|2207.4|2201.4|2206.1|2200.1|2207.8|2201.8|2205|2199|43
1615899000000|2021-03-16 12:50:00|2206|2200|2203.8|2197.8|2206.3|2200.3|2203.8|2197.8|38
1615899300000|2021-03-16 12:55:00|2203.5|2197.5|2205.9|2199.9|2207|2201|2201.6|2195.6|118
1615899600000|2021-03-16 13:00:00|2205.6|2199.6|2200|2194|2207.8|2201.8|2199.8|2193.8|153
1615899900000|2021-03-16 13:05:00|2200.1|2194.1|2200.3|2194.3|2202.6|2196.6|2197.8|2191.8|119
1615900200000|2021-03-16 13:10:00|2200.8|2194.8|2204.9|2198.9|2205.5|2199.5|2200.4|2194.4|122
1615900500000|2021-03-16 13:15:00|2204.8|2198.8|2206.8|2200.8|2207|2201|2202.8|2196.8|67
1615900800000|2021-03-16 13:20:00|2207|2201|2208.5|2202.5|2210|2204|2207|2201|68
1615901100000|2021-03-16 13:25:00|2208.4|2202.4|2208|2202|2209.5|2203.5|2207.1|2201.1|76
1615901400000|2021-03-16 13:30:00|2207.9|2201.9|2208.8|2202.8|2209.8|2203.8|2207|2201|79
1615901700000|2021-03-16 13:35:00|2208.5|2202.5|2209|2203|2209.8|2203.8|2207.5|2201.5|47
1615902000000|2021-03-16 13:40:00|2208.8|2202.8|2208|2202|2209.8|2203.8|2206.5|2200.5|49
1615902300000|2021-03-16 13:45:00|2208.3|2202.3|2205.5|2199.5|2208.3|2202.3|2204.5|2198.5|57
1615902600000|2021-03-16 13:50:00|2205.8|2199.8|2206|2200|2207|2201|2203.8|2197.8|50
1615902900000|2021-03-16 13:55:00|2205.8|2199.8|2203|2197|2207.5|2201.5|2202.5|2196.5|50
1615903200000|2021-03-16 14:00:00|2203.3|2197.3|2201.5|2195.5|2204.3|2198.3|2201.5|2195.5|39
1615903500000|2021-03-16 14:05:00|2201.8|2195.8|2201.8|2195.8|2203.5|2197.5|2201.8|2195.8|31
1615903800000|2021-03-16 14:10:00|2202|2196|2199.5|2193.5|2203.3|2197.3|2199.5|2193.5|45
1615904100000|2021-03-16 14:15:00|2199.3|2193.3|2199.3|2193.3|2201.5|2195.5|2198.5|2192.5|60
1615904400000|2021-03-16 14:20:00|2199|2193|2202|2196|2202.8|2196.8|2197.8|2191.8|78
1615904700000|2021-03-16 14:25:00|2202.3|2196.3|2199.3|2193.3|2202.8|2196.8|2199|2193|62
1615905000000|2021-03-16 14:30:00|2199.5|2193.5|2199.5|2193.5|2202|2196|2199.3|2193.3|56
1615905300000|2021-03-16 14:35:00|2199.8|2193.8|2201.5|2195.5|2202.3|2196.3|2198|2192|74
1615905600000|2021-03-16 14:40:00|2202.3|2196.3|2200.5|2194.5|2202.3|2196.3|2199.5|2193.5|43
1615905900000|2021-03-16 14:45:00|2200.3|2194.3|2203.8|2197.8|2203.8|2197.8|2200.3|2194.3|42
1615906200000|2021-03-16 14:50:00|2203.5|2197.5|2202|2196|2203.5|2197.5|2201.8|2195.8|35
1615906500000|2021-03-16 14:55:00|2201.8|2195.8|2199|2193|2202.3|2196.3|2197.8|2191.8|41
1615906800000|2021-03-16 15:00:00|2198.8|2192.8|2197.3|2191.3|2200.3|2194.3|2197.3|2191.3|33
1615907100000|2021-03-16 15:05:00|2197|2191|2191|2185|2197|2191|2191|2185|66
1615907400000|2021-03-16 15:10:00|2190.8|2184.8|2192.5|2186.5|2192.8|2186.8|2189.3|2183.3|39
1615907700000|2021-03-16 15:15:00|2192.3|2186.3|2191.8|2185.8|2193.8|2187.8|2191.8|2185.8|21
1615908000000|2021-03-16 15:20:00|2192|2186|2193|2187|2193.8|2187.8|2192|2186|31
1615908300000|2021-03-16 15:25:00|2192.8|2186.8|2189.5|2183.5|2192.8|2186.8|2188.8|2182.8|30
1615908600000|2021-03-16 15:30:00|2189.8|2183.8|2191.5|2185.5|2191.5|2185.5|2187|2181|49
1615908900000|2021-03-16 15:35:00|2191.3|2185.3|2193.3|2187.3|2193.5|2187.5|2189|2183|53
1615909200000|2021-03-16 15:40:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2192|2186|50
1615909500000|2021-03-16 15:45:00|2194.8|2188.8|2197|2191|2198.3|2192.3|2194.5|2188.5|36
1615909800000|2021-03-16 15:50:00|2197.8|2191.8|2201.3|2195.3|2201.5|2195.5|2197.8|2191.8|25
1615910100000|2021-03-16 15:55:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|19
1615910400000|2021-03-16 16:00:00|2201.3|2195.3|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|19
1615910700000|2021-03-16 16:05:00|2200.5|2194.5|2198.8|2192.8|2200.5|2194.5|2198.8|2192.8|16
1615911000000|2021-03-16 16:10:00|2198.5|2192.5|2201.3|2195.3|2201.5|2195.5|2197.5|2191.5|17
1615911300000|2021-03-16 16:15:00|2201|2195|2201.5|2195.5|2201.8|2195.8|2201|2195|11
1615911600000|2021-03-16 16:20:00|2201.3|2195.3|2201.5|2195.5|2201.8|2195.8|2201.3|2195.3|10
1615911900000|2021-03-16 16:25:00|2201.8|2195.8|2201|2195|2202.8|2196.8|2200.8|2194.8|20
1615912200000|2021-03-16 16:30:00|2201.3|2195.3|2207.5|2201.5|2207.8|2201.8|2201.3|2195.3|117
1615912500000|2021-03-16 16:35:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2204|2198|30
1615912800000|2021-03-16 16:40:00|2206.3|2200.3|2207.3|2201.3|2207.5|2201.5|2205.3|2199.3|16
1615913100000|2021-03-16 16:45:00|2207|2201|2205.5|2199.5|2207|2201|2205.3|2199.3|13
1615913400000|2021-03-16 16:50:00|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2202.5|2196.5|17
1615913700000|2021-03-16 16:55:00|2204.1|2198.1|2203.9|2197.9|2204.4|2198.4|2203.6|2197.6|11
1615914000000|2021-03-16 17:00:00|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|4
1615914300000|2021-03-16 17:05:00|2205.6|2199.6|2207.1|2201.1|2207.1|2201.1|2205.6|2199.6|8
1615914600000|2021-03-16 17:10:00|2207.4|2201.4|2204.6|2198.6|2207.4|2201.4|2204.6|2198.6|9
1615914900000|2021-03-16 17:15:00|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2203.9|2197.9|5
1615915800000|2021-03-16 17:30:00|2204.9|2198.9|2202.1|2196.1|2205.1|2199.1|2201.1|2195.1|22
1615916100000|2021-03-16 17:35:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1615916400000|2021-03-16 17:40:00|2202.9|2196.9|2202.6|2196.6|2204.1|2198.1|2202.6|2196.6|12
1615916700000|2021-03-16 17:45:00|2202.9|2196.9|2207.6|2201.6|2207.9|2201.9|2202.9|2196.9|39
1615917000000|2021-03-16 17:50:00|2207.1|2201.1|2203.4|2197.4|2207.1|2201.1|2203.4|2197.4|14
1615917300000|2021-03-16 17:55:00|2201.9|2195.9|2202.4|2196.4|2202.9|2196.9|2201.9|2195.9|6
1615942800000|2021-03-17 01:00:00|2200.3|2191.3|2204.5|2198.5|2204.5|2198.5|2200.3|2191.3|2
1615943100000|2021-03-17 01:05:00|2204|2198|2207.5|2201.5|2207.8|2201.8|2200|2194|87
1615943400000|2021-03-17 01:10:00|2207.3|2201.3|2203.3|2197.3|2207.3|2201.3|2203.3|2197.3|75
1615943700000|2021-03-17 01:15:00|2204.1|2198.1|2205.8|2199.8|2207.3|2201.3|2203.9|2197.9|51
1615944000000|2021-03-17 01:20:00|2206|2200|2207.8|2201.8|2208|2202|2206|2200|37
1615944300000|2021-03-17 01:25:00|2208|2202|2206.8|2200.8|2208.1|2202.1|2205.8|2199.8|27
1615944600000|2021-03-17 01:30:00|2206.5|2200.5|2203.3|2197.3|2206.5|2200.5|2201.9|2195.9|80
1615944900000|2021-03-17 01:35:00|2203|2197|2198.5|2192.5|2203|2197|2198.5|2192.5|80
1615945200000|2021-03-17 01:40:00|2198.3|2192.3|2199.9|2193.9|2199.9|2193.9|2196|2190|76
1615945500000|2021-03-17 01:45:00|2199.8|2193.8|2197.6|2191.6|2202|2196|2197.6|2191.6|65
1615945800000|2021-03-17 01:50:00|2197.8|2191.8|2197.1|2191.1|2200.6|2194.6|2197.1|2191.1|41
1615946100000|2021-03-17 01:55:00|2197.3|2191.3|2200.5|2194.5|2201|2195|2197.3|2191.3|35
1615946400000|2021-03-17 02:00:00|2200.8|2194.8|2200.6|2194.6|2201.3|2195.3|2200.4|2194.4|15
1615946700000|2021-03-17 02:05:00|2200.4|2194.4|2196.3|2190.3|2200.4|2194.4|2195.8|2189.8|38
1615947000000|2021-03-17 02:10:00|2196.4|2190.4|2195.5|2189.5|2199.4|2193.4|2195.5|2189.5|52
1615947300000|2021-03-17 02:15:00|2195.8|2189.8|2196.9|2190.9|2196.9|2190.9|2195.8|2189.8|3
1615947600000|2021-03-17 02:20:00|2197.1|2191.1|2198.8|2192.8|2198.9|2192.9|2197.1|2191.1|9
1615947900000|2021-03-17 02:25:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|5
1615948200000|2021-03-17 02:30:00|2197.9|2191.9|2199|2193|2199.3|2193.3|2195.8|2189.8|49
1615948500000|2021-03-17 02:35:00|2198.9|2192.9|2198.3|2192.3|2199.5|2193.5|2196.8|2190.8|31
1615948800000|2021-03-17 02:40:00|2198|2192|2195.4|2189.4|2198|2192|2194.8|2188.8|19
1615949100000|2021-03-17 02:45:00|2195.1|2189.1|2194.5|2188.5|2195.1|2189.1|2194|2188|24
1615949400000|2021-03-17 02:50:00|2194.4|2188.4|2192.3|2186.3|2194.4|2188.4|2190.3|2184.3|40
1615949700000|2021-03-17 02:55:00|2192.4|2186.4|2194.3|2188.3|2194.3|2188.3|2190|2184|47
1615950000000|2021-03-17 03:00:00|2194.1|2188.1|2196.8|2190.8|2197|2191|2193|2187|43
1615950300000|2021-03-17 03:05:00|2197|2191|2198.8|2192.8|2198.8|2192.8|2196|2190|36
1615950600000|2021-03-17 03:10:00|2199|2193|2201.4|2195.4|2201.5|2195.5|2198.6|2192.6|43
1615950900000|2021-03-17 03:15:00|2201.1|2195.1|2202|2196|2202|2196|2198.3|2192.3|45
1615951200000|2021-03-17 03:20:00|2202.1|2196.1|2201.6|2195.6|2203|2197|2200.6|2194.6|37
1615951500000|2021-03-17 03:25:00|2201.5|2195.5|2201.6|2195.6|2201.9|2195.9|2199.6|2193.6|41
1615951800000|2021-03-17 03:30:00|2201.8|2195.8|2201.3|2195.3|2201.9|2195.9|2201.3|2195.3|3
1615952100000|2021-03-17 03:35:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1615952400000|2021-03-17 03:40:00|2200.8|2194.8|2199.1|2193.1|2200.8|2194.8|2199.1|2193.1|2
1615952700000|2021-03-17 03:45:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1615953000000|2021-03-17 03:50:00|2199.6|2193.6|2199.3|2193.3|2200|2194|2199.1|2193.1|6
1615953300000|2021-03-17 03:55:00|2199.5|2193.5|2199.6|2193.6|2199.8|2193.8|2199.5|2193.5|3
1615953600000|2021-03-17 04:00:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1615953900000|2021-03-17 04:05:00|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1615954500000|2021-03-17 04:15:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1615955100000|2021-03-17 04:25:00|2197.9|2191.9|2198.3|2192.3|2198.3|2192.3|2197.1|2191.1|7
1615955700000|2021-03-17 04:35:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1615956000000|2021-03-17 04:40:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1615956600000|2021-03-17 04:50:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1615956900000|2021-03-17 04:55:00|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1615957200000|2021-03-17 05:00:00|2198.8|2192.8|2199.3|2193.3|2199.8|2193.8|2198.8|2192.8|7
1615957800000|2021-03-17 05:10:00|2199.1|2193.1|2198.1|2192.1|2199.4|2193.4|2198.1|2192.1|7
1615958100000|2021-03-17 05:15:00|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|4
1615958400000|2021-03-17 05:20:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1615959000000|2021-03-17 05:30:00|2198.8|2192.8|2200.8|2194.8|2202.3|2196.3|2198.8|2192.8|70
1615959300000|2021-03-17 05:35:00|2200.6|2194.6|2203.6|2197.6|2204|2198|2200.3|2194.3|51
1615959600000|2021-03-17 05:40:00|2203.8|2197.8|2203.8|2197.8|2204.5|2198.5|2203.6|2197.6|13
1615959900000|2021-03-17 05:45:00|2203.5|2197.5|2201.9|2195.9|2203.5|2197.5|2201.6|2195.6|18
1615960200000|2021-03-17 05:50:00|2202.1|2196.1|2202.1|2196.1|2203.4|2197.4|2201.6|2195.6|21
1615960500000|2021-03-17 05:55:00|2202|2196|2200.9|2194.9|2202.1|2196.1|2200.8|2194.8|21
1615960800000|2021-03-17 06:00:00|2200.8|2194.8|2203.8|2197.8|2204|2198|2200.8|2194.8|29
1615961100000|2021-03-17 06:05:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2201.4|2195.4|15
1615961400000|2021-03-17 06:10:00|2202.4|2196.4|2205.6|2199.6|2206|2200|2202.4|2196.4|21
1615961700000|2021-03-17 06:15:00|2205.5|2199.5|2206.5|2200.5|2207.4|2201.4|2205.1|2199.1|32
1615962000000|2021-03-17 06:20:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.5|2200.5|20
1615962300000|2021-03-17 06:25:00|2207.3|2201.3|2206|2200|2207.5|2201.5|2204.9|2198.9|32
1615962600000|2021-03-17 06:30:00|2206.3|2200.3|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|19
1615962900000|2021-03-17 06:35:00|2206|2200|2205.5|2199.5|2206.1|2200.1|2204.6|2198.6|21
1615963200000|2021-03-17 06:40:00|2205.3|2199.3|2203|2197|2205.6|2199.6|2202.8|2196.8|24
1615963500000|2021-03-17 06:45:00|2203.1|2197.1|2206.5|2200.5|2206.6|2200.6|2203.1|2197.1|79
1615963800000|2021-03-17 06:50:00|2206.3|2200.3|2206.3|2200.3|2208.3|2202.3|2205.4|2199.4|79
1615964100000|2021-03-17 06:55:00|2206|2200|2208.3|2202.3|2208.5|2202.5|2205.8|2199.8|46
1615964400000|2021-03-17 07:00:00|2208.1|2202.1|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|8
1615964700000|2021-03-17 07:05:00|2207|2201|2206.5|2200.5|2207|2201|2206.3|2200.3|8
1615965000000|2021-03-17 07:10:00|2206.8|2200.8|2207.9|2201.9|2208.1|2202.1|2206.8|2200.8|9
1615965300000|2021-03-17 07:15:00|2207.6|2201.6|2203.4|2197.4|2207.6|2201.6|2203.4|2197.4|20
1615965600000|2021-03-17 07:20:00|2203.6|2197.6|2204.5|2198.5|2205.1|2199.1|2203.6|2197.6|14
1615965900000|2021-03-17 07:25:00|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.3|2198.3|9
1615966200000|2021-03-17 07:30:00|2204.8|2198.8|2204.6|2198.6|2204.8|2198.8|2204.1|2198.1|7
1615966500000|2021-03-17 07:35:00|2204.8|2198.8|2205|2199|2206.1|2200.1|2204.5|2198.5|25
1615966800000|2021-03-17 07:40:00|2204.8|2198.8|2205.4|2199.4|2205.4|2199.4|2204.6|2198.6|6
1615967100000|2021-03-17 07:45:00|2205.1|2199.1|2205.3|2199.3|2206.3|2200.3|2205.1|2199.1|15
1615967400000|2021-03-17 07:50:00|2205|2199|2208.6|2202.6|2209.3|2203.3|2205|2199|14
1615967700000|2021-03-17 07:55:00|2208.8|2202.8|2206.3|2200.3|2209.3|2203.3|2204|2198|42
1615968000000|2021-03-17 08:00:00|2206|2200|2206|2200|2206.5|2200.5|2201|2195|54
1615968300000|2021-03-17 08:05:00|2206.3|2200.3|2207.5|2201.5|2208.8|2202.8|2204.5|2198.5|35
1615968600000|2021-03-17 08:10:00|2207.3|2201.3|2209.5|2203.5|2209.8|2203.8|2206.5|2200.5|26
1615968900000|2021-03-17 08:15:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.3|2203.3|18
1615969200000|2021-03-17 08:20:00|2209.5|2203.5|2213.3|2207.3|2213.8|2207.8|2209.5|2203.5|38
1615969500000|2021-03-17 08:25:00|2213.5|2207.5|2216|2210|2216.3|2210.3|2212.5|2206.5|25
1615969800000|2021-03-17 08:30:00|2215.8|2209.8|2217.3|2211.3|2219.5|2213.5|2215.3|2209.3|44
1615970100000|2021-03-17 08:35:00|2217.5|2211.5|2216|2210|2217.5|2211.5|2214.8|2208.8|35
1615970400000|2021-03-17 08:40:00|2215.8|2209.8|2215|2209|2216.8|2210.8|2213.3|2207.3|33
1615970700000|2021-03-17 08:45:00|2214.8|2208.8|2212.3|2206.3|2216|2210|2211.8|2205.8|25
1615971000000|2021-03-17 08:50:00|2212|2206|2214|2208|2214.8|2208.8|2210.8|2204.8|24
1615971300000|2021-03-17 08:55:00|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|13
1615971600000|2021-03-17 09:00:00|2215.8|2209.8|2219.3|2213.3|2219.3|2213.3|2215.8|2209.8|31
1615971900000|2021-03-17 09:05:00|2219.5|2213.5|2222|2216|2222.3|2216.3|2219.5|2213.5|39
1615972200000|2021-03-17 09:10:00|2221.8|2215.8|2220.8|2214.8|2222|2216|2220.5|2214.5|12
1615972500000|2021-03-17 09:15:00|2221|2215|2223.8|2217.8|2224.3|2218.3|2219.5|2213.5|38
1615972800000|2021-03-17 09:20:00|2224|2218|2221.5|2215.5|2224.3|2218.3|2221.5|2215.5|35
1615973100000|2021-03-17 09:25:00|2221.3|2215.3|2224|2218|2224|2218|2220.5|2214.5|31
1615973400000|2021-03-17 09:30:00|2224.3|2218.3|2226|2220|2226|2220|2222.3|2216.3|25
1615973700000|2021-03-17 09:35:00|2226.3|2220.3|2225|2219|2226.3|2220.3|2225|2219|24
1615974000000|2021-03-17 09:40:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2223|2217|23
1615974300000|2021-03-17 09:45:00|2224.5|2218.5|2222.3|2216.3|2224.5|2218.5|2222|2216|18
1615974600000|2021-03-17 09:50:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2222.3|2216.3|22
1615974900000|2021-03-17 09:55:00|2224|2218|2226.3|2220.3|2226.5|2220.5|2224|2218|17
1615975200000|2021-03-17 10:00:00|2226.5|2220.5|2229.5|2223.5|2229.8|2223.8|2226.5|2220.5|33
1615975500000|2021-03-17 10:05:00|2228.8|2222.8|2230.5|2224.5|2231.3|2225.3|2227.8|2221.8|20
1615975800000|2021-03-17 10:10:00|2230.3|2224.3|2230.3|2224.3|2231.8|2225.8|2229|2223|28
1615976100000|2021-03-17 10:15:00|2230|2224|2235.3|2229.3|2236.3|2230.3|2229.8|2223.8|29
1615976400000|2021-03-17 10:20:00|2235.5|2229.5|2233.5|2227.5|2236.5|2230.5|2233.5|2227.5|18
1615976700000|2021-03-17 10:25:00|2233.8|2227.8|2236.5|2230.5|2236.8|2230.8|2233.8|2227.8|14
1615977000000|2021-03-17 10:30:00|2236.8|2230.8|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|9
1615977300000|2021-03-17 10:35:00|2235.8|2229.8|2233.5|2227.5|2235.8|2229.8|2233|2227|36
1615977600000|2021-03-17 10:40:00|2233.3|2227.3|2235.8|2229.8|2235.8|2229.8|2233.3|2227.3|7
1615977900000|2021-03-17 10:45:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2234.5|2228.5|15
1615978200000|2021-03-17 10:50:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|5
1615978500000|2021-03-17 10:55:00|2234.3|2228.3|2233.8|2227.8|2235|2229|2233.5|2227.5|13
1615978800000|2021-03-17 11:00:00|2233.5|2227.5|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|17
1615979100000|2021-03-17 11:05:00|2233.3|2227.3|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|23
1615979400000|2021-03-17 11:10:00|2234|2228|2234.3|2228.3|2235|2229|2233|2227|17
1615979700000|2021-03-17 11:15:00|2234|2228|2231.8|2225.8|2234|2228|2230.8|2224.8|39
1615980000000|2021-03-17 11:20:00|2232|2226|2230|2224|2232.3|2226.3|2229.5|2223.5|35
1615980300000|2021-03-17 11:25:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2228.5|2222.5|17
1615980600000|2021-03-17 11:30:00|2229.8|2223.8|2228.5|2222.5|2230.3|2224.3|2228|2222|29
1615980900000|2021-03-17 11:35:00|2228.3|2222.3|2229.3|2223.3|2229.8|2223.8|2228|2222|18
1615981200000|2021-03-17 11:40:00|2229|2223|2229.3|2223.3|2230|2224|2229|2223|15
1615981500000|2021-03-17 11:45:00|2229.5|2223.5|2226.3|2220.3|2229.5|2223.5|2226.3|2220.3|16
1615981800000|2021-03-17 11:50:00|2226.5|2220.5|2227.8|2221.8|2227.8|2221.8|2225.8|2219.8|36
1615982100000|2021-03-17 11:55:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1615982400000|2021-03-17 12:00:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|30
1615982700000|2021-03-17 12:05:00|2227.5|2221.5|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|20
1615983000000|2021-03-17 12:10:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|15
1615983300000|2021-03-17 12:15:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.5|2222.5|11
1615983600000|2021-03-17 12:20:00|2229.3|2223.3|2229|2223|2230|2224|2228.3|2222.3|20
1615983900000|2021-03-17 12:25:00|2229.3|2223.3|2229.3|2223.3|2230.8|2224.8|2229.3|2223.3|19
1615984200000|2021-03-17 12:30:00|2229.5|2223.5|2230.5|2224.5|2231.5|2225.5|2229|2223|34
1615984500000|2021-03-17 12:35:00|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|17
1615984800000|2021-03-17 12:40:00|2231.3|2225.3|2232.3|2226.3|2232.3|2226.3|2230|2224|13
1615985100000|2021-03-17 12:45:00|2232|2226|2234.5|2228.5|2235.3|2229.3|2231.3|2225.3|39
1615985400000|2021-03-17 12:50:00|2234.3|2228.3|2234|2228|2234.8|2228.8|2233.5|2227.5|15
1615985700000|2021-03-17 12:55:00|2233.8|2227.8|2236.3|2230.3|2237.3|2231.3|2233.8|2227.8|64
1615986000000|2021-03-17 13:00:00|2235.8|2229.8|2232.5|2226.5|2237.3|2231.3|2232.5|2226.5|134
1615986300000|2021-03-17 13:05:00|2232.3|2226.3|2232.8|2226.8|2234|2228|2230.8|2224.8|77
1615986600000|2021-03-17 13:10:00|2232.5|2226.5|2230.5|2224.5|2233.5|2227.5|2230.5|2224.5|75
1615986900000|2021-03-17 13:15:00|2230.3|2224.3|2231.3|2225.3|2233|2227|2230|2224|86
1615987200000|2021-03-17 13:20:00|2231|2225|2234|2228|2235|2229|2231|2225|47
1615987500000|2021-03-17 13:25:00|2234.3|2228.3|2233|2227|2234.8|2228.8|2232|2226|66
1615987800000|2021-03-17 13:30:00|2233.3|2227.3|2231.8|2225.8|2234|2228|2230.3|2224.3|44
1615988100000|2021-03-17 13:35:00|2231.5|2225.5|2233.5|2227.5|2233.8|2227.8|2230.8|2224.8|45
1615988400000|2021-03-17 13:40:00|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.3|2227.3|14
1615988700000|2021-03-17 13:45:00|2234.8|2228.8|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|35
1615989000000|2021-03-17 13:50:00|2236.8|2230.8|2240.5|2234.5|2240.5|2234.5|2236.8|2230.8|31
1615989300000|2021-03-17 13:55:00|2240.3|2234.3|2241.5|2235.5|2241.5|2235.5|2239.5|2233.5|24
1615989600000|2021-03-17 14:00:00|2241.8|2235.8|2244.3|2238.3|2244.3|2238.3|2241.3|2235.3|26
1615989900000|2021-03-17 14:05:00|2244|2238|2241.3|2235.3|2244.3|2238.3|2239.8|2233.8|54
1615990200000|2021-03-17 14:10:00|2241.5|2235.5|2242.5|2236.5|2243.5|2237.5|2241.5|2235.5|32
1615990500000|2021-03-17 14:15:00|2242.8|2236.8|2246|2240|2247.8|2241.8|2242.8|2236.8|36
1615990800000|2021-03-17 14:20:00|2246.3|2240.3|2248.5|2242.5|2248.5|2242.5|2246.3|2240.3|47
1615991100000|2021-03-17 14:25:00|2248.8|2242.8|2251|2245|2251.8|2245.8|2248.8|2242.8|35
1615991400000|2021-03-17 14:30:00|2250.8|2244.8|2248.8|2242.8|2251.8|2245.8|2248.3|2242.3|51
1615991700000|2021-03-17 14:35:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2247|2241|35
1615992000000|2021-03-17 14:40:00|2247.8|2241.8|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|13
1615992300000|2021-03-17 14:45:00|2247|2241|2246.8|2240.8|2248.5|2242.5|2245.8|2239.8|49
1615992600000|2021-03-17 14:50:00|2247.3|2241.3|2248|2242|2248.8|2242.8|2247.3|2241.3|53
1615992900000|2021-03-17 14:55:00|2248.3|2242.3|2245|2239|2248.3|2242.3|2244.8|2238.8|20
1615993200000|2021-03-17 15:00:00|2245.3|2239.3|2248.5|2242.5|2248.8|2242.8|2245|2239|64
1615993500000|2021-03-17 15:05:00|2248.3|2242.3|2246.8|2240.8|2249|2243|2246.5|2240.5|23
1615993800000|2021-03-17 15:10:00|2247|2241|2244.5|2238.5|2247.8|2241.8|2244.5|2238.5|52
1615994100000|2021-03-17 15:15:00|2244.3|2238.3|2241.8|2235.8|2244.3|2238.3|2240.3|2234.3|54
1615994400000|2021-03-17 15:20:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2238.8|2232.8|36
1615994700000|2021-03-17 15:25:00|2241|2235|2235.3|2229.3|2241.3|2235.3|2235|2229|49
1615995000000|2021-03-17 15:30:00|2235|2229|2235.5|2229.5|2236|2230|2232.8|2226.8|53
1615995300000|2021-03-17 15:35:00|2235.8|2229.8|2232.8|2226.8|2237|2231|2232.8|2226.8|42
1615995600000|2021-03-17 15:40:00|2233|2227|2235|2229|2235.8|2229.8|2233|2227|30
1615995900000|2021-03-17 15:45:00|2234.8|2228.8|2236.5|2230.5|2237.8|2231.8|2234.8|2228.8|39
1615996200000|2021-03-17 15:50:00|2236.8|2230.8|2234|2228|2237.5|2231.5|2233.5|2227.5|27
1615996500000|2021-03-17 15:55:00|2233.8|2227.8|2236.3|2230.3|2236.5|2230.5|2232.3|2226.3|35
1615996800000|2021-03-17 16:00:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2235.3|2229.3|22
1615997100000|2021-03-17 16:05:00|2236.5|2230.5|2238.3|2232.3|2241|2235|2236.5|2230.5|60
1615997400000|2021-03-17 16:10:00|2238|2232|2239.5|2233.5|2239.8|2233.8|2237.8|2231.8|39
1615997700000|2021-03-17 16:15:00|2239.3|2233.3|2238.3|2232.3|2241|2235|2235.8|2229.8|49
1615998000000|2021-03-17 16:20:00|2238|2232|2240.8|2234.8|2242.3|2236.3|2236.5|2230.5|64
1615998300000|2021-03-17 16:25:00|2240.5|2234.5|2233.8|2227.8|2241.8|2235.8|2232.8|2226.8|75
1615998600000|2021-03-17 16:30:00|2234|2228|2230.5|2224.5|2234|2228|2229.3|2223.3|165
1615998900000|2021-03-17 16:35:00|2230.8|2224.8|2234|2228|2234.8|2228.8|2230.5|2224.5|34
1615999200000|2021-03-17 16:40:00|2233.8|2227.8|2232|2226|2234.3|2228.3|2231.3|2225.3|39
1615999500000|2021-03-17 16:45:00|2232.3|2226.3|2227|2221|2232.8|2226.8|2227|2221|35
1615999800000|2021-03-17 16:50:00|2226.8|2220.8|2227.5|2221.5|2228|2222|2226.8|2220.8|17
1616000100000|2021-03-17 16:55:00|2227.4|2221.4|2224.9|2218.9|2227.4|2221.4|2223.9|2217.9|38
1616000400000|2021-03-17 17:00:00|2224.6|2218.6|2228.9|2222.9|2228.9|2222.9|2224.1|2218.1|18
1616000700000|2021-03-17 17:05:00|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|10
1616001000000|2021-03-17 17:10:00|2228.6|2222.6|2228.6|2222.6|2229.9|2223.9|2228.6|2222.6|12
1616001300000|2021-03-17 17:15:00|2228.4|2222.4|2226.9|2220.9|2228.6|2222.6|2225.6|2219.6|25
1616001600000|2021-03-17 17:20:00|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1616001900000|2021-03-17 17:25:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.6|2219.6|4
1616002200000|2021-03-17 17:30:00|2225.9|2219.9|2226.4|2220.4|2227.4|2221.4|2225.9|2219.9|9
1616002500000|2021-03-17 17:35:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.6|2219.6|4
1616002800000|2021-03-17 17:40:00|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2224.4|2218.4|8
1616003100000|2021-03-17 17:45:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.4|2219.4|5
1616003700000|2021-03-17 17:55:00|2224.9|2218.9|2225.6|2219.6|2225.6|2219.6|2224.6|2218.6|7
1616029200000|2021-03-18 01:00:00|2237.5|2228.5|2241.5|2235.5|2243.8|2237.8|2237.5|2228.5|17
1616029500000|2021-03-18 01:05:00|2241.8|2235.8|2237.9|2231.9|2242.5|2236.5|2237.9|2231.9|21
1616029800000|2021-03-18 01:10:00|2238.3|2232.3|2238.9|2232.9|2238.9|2232.9|2238|2232|10
1616030100000|2021-03-18 01:15:00|2239|2233|2239.4|2233.4|2239.4|2233.4|2239|2233|3
1616030400000|2021-03-18 01:20:00|2239.3|2233.3|2238.3|2232.3|2239.8|2233.8|2237.8|2231.8|26
1616030700000|2021-03-18 01:25:00|2238|2232|2238.8|2232.8|2239.4|2233.4|2236.8|2230.8|36
1616031000000|2021-03-18 01:30:00|2239|2233|2237.8|2231.8|2239.9|2233.9|2237|2231|25
1616031300000|2021-03-18 01:35:00|2237.9|2231.9|2239.8|2233.8|2240|2234|2237.9|2231.9|40
1616031600000|2021-03-18 01:40:00|2239.6|2233.6|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|24
1616031900000|2021-03-18 01:45:00|2237|2231|2236.8|2230.8|2237.5|2231.5|2236.8|2230.8|16
1616032200000|2021-03-18 01:50:00|2237|2231|2233.5|2227.5|2237.3|2231.3|2232|2226|36
1616032500000|2021-03-18 01:55:00|2233.6|2227.6|2235.3|2229.3|2236|2230|2233.6|2227.6|20
1616032800000|2021-03-18 02:00:00|2235.4|2229.4|2234.3|2228.3|2236.5|2230.5|2234.3|2228.3|19
1616033100000|2021-03-18 02:05:00|2234|2228|2233.3|2227.3|2234.6|2228.6|2232.6|2226.6|38
1616033400000|2021-03-18 02:10:00|2233.4|2227.4|2231.6|2225.6|2234.6|2228.6|2231.5|2225.5|35
1616033700000|2021-03-18 02:15:00|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|2
1616034000000|2021-03-18 02:20:00|2231.5|2225.5|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|4
1616034300000|2021-03-18 02:25:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|6
1616034600000|2021-03-18 02:30:00|2232|2226|2230.4|2224.4|2232|2226|2229.5|2223.5|59
1616034900000|2021-03-18 02:35:00|2230.5|2224.5|2228|2222|2231.8|2225.8|2227.9|2221.9|47
1616035200000|2021-03-18 02:40:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|6
1616035500000|2021-03-18 02:45:00|2228.8|2222.8|2230.3|2224.3|2231.1|2225.1|2228.8|2222.8|28
1616035800000|2021-03-18 02:50:00|2230.5|2224.5|2232|2226|2233.3|2227.3|2230.5|2224.5|17
1616036100000|2021-03-18 02:55:00|2232.3|2226.3|2233.1|2227.1|2234.3|2228.3|2232.3|2226.3|13
1616036400000|2021-03-18 03:00:00|2233.3|2227.3|2230.9|2224.9|2234.6|2228.6|2230.9|2224.9|20
1616036700000|2021-03-18 03:05:00|2230.5|2224.5|2228.5|2222.5|2231.5|2225.5|2228.1|2222.1|52
1616037000000|2021-03-18 03:10:00|2228.3|2222.3|2226.5|2220.5|2228.3|2222.3|2226.3|2220.3|74
1616037300000|2021-03-18 03:15:00|2226.8|2220.8|2224.5|2218.5|2227.4|2221.4|2224|2218|67
1616037600000|2021-03-18 03:20:00|2224.8|2218.8|2225.5|2219.5|2227.1|2221.1|2224.5|2218.5|38
1616037900000|2021-03-18 03:25:00|2225.8|2219.8|2225.3|2219.3|2225.9|2219.9|2224.8|2218.8|10
1616038200000|2021-03-18 03:30:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|3
1616038800000|2021-03-18 03:40:00|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.5|2218.5|4
1616039400000|2021-03-18 03:50:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|3
1616039700000|2021-03-18 03:55:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1616040300000|2021-03-18 04:05:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|2
1616040600000|2021-03-18 04:10:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1616040900000|2021-03-18 04:15:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1616041200000|2021-03-18 04:20:00|2226|2220|2225.9|2219.9|2226|2220|2225.9|2219.9|2
1616041500000|2021-03-18 04:25:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1616042100000|2021-03-18 04:35:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1616042700000|2021-03-18 04:45:00|2226|2220|2226.9|2220.9|2227.3|2221.3|2226|2220|4
1616043300000|2021-03-18 04:55:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1616044500000|2021-03-18 05:15:00|2227.1|2221.1|2229.6|2223.6|2229.6|2223.6|2227.1|2221.1|10
1616044800000|2021-03-18 05:20:00|2229.9|2223.9|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|2
1616045100000|2021-03-18 05:25:00|2230.8|2224.8|2228.8|2222.8|2230.8|2224.8|2228.8|2222.8|12
1616045400000|2021-03-18 05:30:00|2229|2223|2221.9|2215.9|2229|2223|2221.9|2215.9|93
1616045700000|2021-03-18 05:35:00|2221.8|2215.8|2218.9|2212.9|2222.1|2216.1|2218.5|2212.5|84
1616046000000|2021-03-18 05:40:00|2218.6|2212.6|2216.4|2210.4|2220.9|2214.9|2216.3|2210.3|115
1616046300000|2021-03-18 05:45:00|2216.1|2210.1|2213.1|2207.1|2216.3|2210.3|2213|2207|96
1616046600000|2021-03-18 05:50:00|2212.9|2206.9|2215.8|2209.8|2215.8|2209.8|2211.6|2205.6|57
1616046900000|2021-03-18 05:55:00|2216|2210|2212.5|2206.5|2216.6|2210.6|2212.5|2206.5|43
1616047200000|2021-03-18 06:00:00|2212.4|2206.4|2208|2202|2213|2207|2207.4|2201.4|104
1616047500000|2021-03-18 06:05:00|2207.5|2201.5|2214.6|2208.6|2214.6|2208.6|2207.5|2201.5|95
1616047800000|2021-03-18 06:10:00|2214.5|2208.5|2214.1|2208.1|2215.1|2209.1|2211.5|2205.5|51
1616048100000|2021-03-18 06:15:00|2214|2208|2212.8|2206.8|2214|2208|2210.1|2204.1|46
1616048400000|2021-03-18 06:20:00|2212.3|2206.3|2214|2208|2214|2208|2212.3|2206.3|44
1616048700000|2021-03-18 06:25:00|2214.1|2208.1|2215|2209|2215.3|2209.3|2212.8|2206.8|33
1616049000000|2021-03-18 06:30:00|2214.8|2208.8|2217.5|2211.5|2217.8|2211.8|2214|2208|37
1616049300000|2021-03-18 06:35:00|2217|2211|2218.3|2212.3|2219.8|2213.8|2216.8|2210.8|28
1616049600000|2021-03-18 06:40:00|2218|2212|2212.3|2206.3|2218|2212|2212.3|2206.3|35
1616049900000|2021-03-18 06:45:00|2212.6|2206.6|2215.1|2209.1|2217.5|2211.5|2212.6|2206.6|46
1616050200000|2021-03-18 06:50:00|2215.3|2209.3|2216.5|2210.5|2217|2211|2214.8|2208.8|29
1616050500000|2021-03-18 06:55:00|2217|2211|2216.9|2210.9|2219.4|2213.4|2215.8|2209.8|59
1616050800000|2021-03-18 07:00:00|2217.1|2211.1|2219.8|2213.8|2219.8|2213.8|2217.1|2211.1|23
1616051100000|2021-03-18 07:05:00|2220|2214|2219.8|2213.8|2220.6|2214.6|2219.4|2213.4|29
1616051400000|2021-03-18 07:10:00|2219.3|2213.3|2218.1|2212.1|2219.8|2213.8|2218|2212|12
1616051700000|2021-03-18 07:15:00|2218.3|2212.3|2220.5|2214.5|2220.6|2214.6|2218.3|2212.3|13
1616052000000|2021-03-18 07:20:00|2220.4|2214.4|2220.1|2214.1|2222.4|2216.4|2220.1|2214.1|43
1616052300000|2021-03-18 07:25:00|2219.9|2213.9|2220.1|2214.1|2221.3|2215.3|2218.8|2212.8|31
1616052600000|2021-03-18 07:30:00|2220|2214|2219.6|2213.6|2220.6|2214.6|2218.6|2212.6|34
1616052900000|2021-03-18 07:35:00|2219.8|2213.8|2222.9|2216.9|2223.3|2217.3|2219.8|2213.8|25
1616053200000|2021-03-18 07:40:00|2223|2217|2226.5|2220.5|2227.3|2221.3|2222.6|2216.6|29
1616053500000|2021-03-18 07:45:00|2226.3|2220.3|2227.4|2221.4|2227.6|2221.6|2226|2220|14
1616053800000|2021-03-18 07:50:00|2227.1|2221.1|2226|2220|2228.3|2222.3|2225.8|2219.8|34
1616054100000|2021-03-18 07:55:00|2226.3|2220.3|2222.3|2216.3|2226.3|2220.3|2220.3|2214.3|64
1616054400000|2021-03-18 08:00:00|2222.8|2216.8|2223.5|2217.5|2223.8|2217.8|2218.8|2212.8|73
1616054700000|2021-03-18 08:05:00|2223.8|2217.8|2227|2221|2227.8|2221.8|2223.8|2217.8|45
1616055000000|2021-03-18 08:10:00|2227.3|2221.3|2228.8|2222.8|2229|2223|2226.8|2220.8|22
1616055300000|2021-03-18 08:15:00|2229|2223|2228|2222|2229|2223|2227.3|2221.3|25
1616055600000|2021-03-18 08:20:00|2228.3|2222.3|2221.8|2215.8|2228.5|2222.5|2221.8|2215.8|58
1616055900000|2021-03-18 08:25:00|2222|2216|2219.8|2213.8|2223.3|2217.3|2218.8|2212.8|62
1616056200000|2021-03-18 08:30:00|2220|2214|2220.3|2214.3|2223|2217|2220|2214|31
1616056500000|2021-03-18 08:35:00|2220|2214|2219.3|2213.3|2220|2214|2216.3|2210.3|50
1616056800000|2021-03-18 08:40:00|2219|2213|2217.8|2211.8|2219.8|2213.8|2217.8|2211.8|37
1616057100000|2021-03-18 08:45:00|2217.5|2211.5|2213.8|2207.8|2218|2212|2210.5|2204.5|95
1616057400000|2021-03-18 08:50:00|2214|2208|2217.3|2211.3|2217.3|2211.3|2213.8|2207.8|49
1616057700000|2021-03-18 08:55:00|2217.8|2211.8|2217.3|2211.3|2220.8|2214.8|2217.3|2211.3|50
1616058000000|2021-03-18 09:00:00|2217.5|2211.5|2219|2213|2223|2217|2216.8|2210.8|84
1616058300000|2021-03-18 09:05:00|2219.8|2213.8|2218.8|2212.8|2220.3|2214.3|2217.3|2211.3|64
1616058600000|2021-03-18 09:10:00|2218.5|2212.5|2218.3|2212.3|2221.3|2215.3|2215|2209|85
1616058900000|2021-03-18 09:15:00|2218|2212|2220.3|2214.3|2221.5|2215.5|2216.5|2210.5|53
1616059200000|2021-03-18 09:20:00|2221.3|2215.3|2223.3|2217.3|2224.5|2218.5|2221|2215|43
1616059500000|2021-03-18 09:25:00|2223.5|2217.5|2226.5|2220.5|2226.8|2220.8|2223.5|2217.5|33
1616059800000|2021-03-18 09:30:00|2226|2220|2224.5|2218.5|2226.8|2220.8|2223.3|2217.3|35
1616060100000|2021-03-18 09:35:00|2224.8|2218.8|2227.3|2221.3|2227.8|2221.8|2224.8|2218.8|26
1616060400000|2021-03-18 09:40:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2226|2220|23
1616060700000|2021-03-18 09:45:00|2226.8|2220.8|2228.3|2222.3|2229|2223|2225.8|2219.8|39
1616061000000|2021-03-18 09:50:00|2228|2222|2229|2223|2229.5|2223.5|2227|2221|31
1616061300000|2021-03-18 09:55:00|2229.3|2223.3|2233.3|2227.3|2233.3|2227.3|2229|2223|22
1616061600000|2021-03-18 10:00:00|2233|2227|2228|2222|2233.5|2227.5|2228|2222|53
1616061900000|2021-03-18 10:05:00|2227.8|2221.8|2232|2226|2232.8|2226.8|2227.8|2221.8|24
1616062200000|2021-03-18 10:10:00|2231.8|2225.8|2232.8|2226.8|2233.5|2227.5|2231.5|2225.5|13
1616062500000|2021-03-18 10:15:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2231.3|2225.3|15
1616062800000|2021-03-18 10:20:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|39
1616063100000|2021-03-18 10:25:00|2232|2226|2233.5|2227.5|2233.8|2227.8|2232|2226|16
1616063400000|2021-03-18 10:30:00|2233.3|2227.3|2234.3|2228.3|2235.8|2229.8|2233.3|2227.3|43
1616063700000|2021-03-18 10:35:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|20
1616064000000|2021-03-18 10:40:00|2235.3|2229.3|2234.5|2228.5|2235.5|2229.5|2233.5|2227.5|17
1616064300000|2021-03-18 10:45:00|2234.8|2228.8|2235.8|2229.8|2235.8|2229.8|2234|2228|34
1616064600000|2021-03-18 10:50:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235.3|2229.3|17
1616064900000|2021-03-18 10:55:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|12
1616065200000|2021-03-18 11:00:00|2234.5|2228.5|2233.8|2227.8|2236|2230|2233.8|2227.8|28
1616065500000|2021-03-18 11:05:00|2233.5|2227.5|2234.8|2228.8|2235|2229|2233|2227|28
1616065800000|2021-03-18 11:10:00|2235|2229|2233.5|2227.5|2235|2229|2233|2227|28
1616066100000|2021-03-18 11:15:00|2233.8|2227.8|2234.5|2228.5|2234.8|2228.8|2233.3|2227.3|20
1616066400000|2021-03-18 11:20:00|2234.3|2228.3|2236.5|2230.5|2237|2231|2234.3|2228.3|29
1616066700000|2021-03-18 11:25:00|2236.3|2230.3|2237.5|2231.5|2237.8|2231.8|2236|2230|17
1616067000000|2021-03-18 11:30:00|2237.3|2231.3|2236.8|2230.8|2237.8|2231.8|2236.5|2230.5|13
1616067300000|2021-03-18 11:35:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2234|2228|34
1616067600000|2021-03-18 11:40:00|2234.8|2228.8|2236|2230|2236.5|2230.5|2233|2227|39
1616067900000|2021-03-18 11:45:00|2235.8|2229.8|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|22
1616068200000|2021-03-18 11:50:00|2233.5|2227.5|2234.8|2228.8|2236.5|2230.5|2233.5|2227.5|36
1616068500000|2021-03-18 11:55:00|2234.5|2228.5|2236|2230|2236.8|2230.8|2234.3|2228.3|30
1616068800000|2021-03-18 12:00:00|2235.8|2229.8|2236.5|2230.5|2237|2231|2235|2229|17
1616069100000|2021-03-18 12:05:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2234.8|2228.8|16
1616069400000|2021-03-18 12:10:00|2235.8|2229.8|2233.3|2227.3|2235.8|2229.8|2233.3|2227.3|35
1616069700000|2021-03-18 12:15:00|2232.3|2226.3|2232.3|2226.3|2232.8|2226.8|2230.8|2224.8|34
1616070000000|2021-03-18 12:20:00|2232.5|2226.5|2231.3|2225.3|2233.5|2227.5|2230.8|2224.8|36
1616070300000|2021-03-18 12:25:00|2231.5|2225.5|2229.8|2223.8|2231.5|2225.5|2229.3|2223.3|15
1616070600000|2021-03-18 12:30:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2226.3|2220.3|76
1616070900000|2021-03-18 12:35:00|2230.3|2224.3|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|27
1616071200000|2021-03-18 12:40:00|2230|2224|2230.5|2224.5|2230.8|2224.8|2229.8|2223.8|16
1616071500000|2021-03-18 12:45:00|2230.8|2224.8|2228.8|2222.8|2230.8|2224.8|2228.5|2222.5|23
1616071800000|2021-03-18 12:50:00|2228.5|2222.5|2232|2226|2232.8|2226.8|2228.3|2222.3|32
1616072100000|2021-03-18 12:55:00|2232.3|2226.3|2229|2223|2232.5|2226.5|2228.5|2222.5|78
1616072400000|2021-03-18 13:00:00|2229.3|2223.3|2221.5|2215.5|2229.3|2223.3|2221|2215|207
1616072700000|2021-03-18 13:05:00|2220.8|2214.8|2218.3|2212.3|2222.8|2216.8|2216.8|2210.8|96
1616073000000|2021-03-18 13:10:00|2218.8|2212.8|2216|2210|2220.3|2214.3|2215.3|2209.3|110
1616073300000|2021-03-18 13:15:00|2215.8|2209.8|2215.3|2209.3|2220.5|2214.5|2214.8|2208.8|109
1616073600000|2021-03-18 13:20:00|2215.5|2209.5|2220.8|2214.8|2221.8|2215.8|2215|2209|89
1616073900000|2021-03-18 13:25:00|2221|2215|2222.5|2216.5|2222.8|2216.8|2220.3|2214.3|68
1616074200000|2021-03-18 13:30:00|2222.8|2216.8|2226.3|2220.3|2227|2221|2222|2216|74
1616074500000|2021-03-18 13:35:00|2226.5|2220.5|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|31
1616074800000|2021-03-18 13:40:00|2224.5|2218.5|2226.3|2220.3|2226.3|2220.3|2223.8|2217.8|45
1616075100000|2021-03-18 13:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224|2218|36
1616075400000|2021-03-18 13:50:00|2225|2219|2226.5|2220.5|2228.3|2222.3|2224.3|2218.3|62
1616075700000|2021-03-18 13:55:00|2226.8|2220.8|2225.5|2219.5|2227.3|2221.3|2224.5|2218.5|63
1616076000000|2021-03-18 14:00:00|2225.3|2219.3|2224.8|2218.8|2226|2220|2223.3|2217.3|80
1616076300000|2021-03-18 14:05:00|2224.5|2218.5|2222.3|2216.3|2224.8|2218.8|2221.8|2215.8|63
1616076600000|2021-03-18 14:10:00|2222|2216|2222.8|2216.8|2224.3|2218.3|2222|2216|39
1616076900000|2021-03-18 14:15:00|2223|2217|2222.5|2216.5|2224|2218|2221.8|2215.8|42
1616077200000|2021-03-18 14:20:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221.5|2215.5|32
1616077500000|2021-03-18 14:25:00|2221|2215|2222.8|2216.8|2224.3|2218.3|2220.5|2214.5|47
1616077800000|2021-03-18 14:30:00|2222.5|2216.5|2224|2218|2226.3|2220.3|2221.3|2215.3|78
1616078100000|2021-03-18 14:35:00|2223.8|2217.8|2226|2220|2226.5|2220.5|2223|2217|39
1616078400000|2021-03-18 14:40:00|2225.8|2219.8|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|26
1616078700000|2021-03-18 14:45:00|2224|2218|2221|2215|2224|2218|2220.5|2214.5|86
1616079000000|2021-03-18 14:50:00|2221.3|2215.3|2221|2215|2222.3|2216.3|2219.5|2213.5|69
1616079300000|2021-03-18 14:55:00|2221.3|2215.3|2224|2218|2226.5|2220.5|2220|2214|59
1616079600000|2021-03-18 15:00:00|2223.8|2217.8|2224.5|2218.5|2224.8|2218.8|2221.3|2215.3|68
1616079900000|2021-03-18 15:05:00|2224.8|2218.8|2225.8|2219.8|2227.8|2221.8|2224.8|2218.8|50
1616080200000|2021-03-18 15:10:00|2225.5|2219.5|2224.8|2218.8|2226.8|2220.8|2222.3|2216.3|57
1616080500000|2021-03-18 15:15:00|2224.5|2218.5|2223.5|2217.5|2226.3|2220.3|2223.5|2217.5|50
1616080800000|2021-03-18 15:20:00|2223.8|2217.8|2221.3|2215.3|2224.3|2218.3|2221|2215|40
1616081100000|2021-03-18 15:25:00|2221.5|2215.5|2218.3|2212.3|2221.5|2215.5|2217.8|2211.8|47
1616081400000|2021-03-18 15:30:00|2218|2212|2216.3|2210.3|2218|2212|2215.3|2209.3|70
1616081700000|2021-03-18 15:35:00|2216|2210|2215|2209|2216.8|2210.8|2213.5|2207.5|33
1616082000000|2021-03-18 15:40:00|2215.3|2209.3|2215.3|2209.3|2216.5|2210.5|2215|2209|44
1616082300000|2021-03-18 15:45:00|2215|2209|2215.3|2209.3|2216.8|2210.8|2215|2209|43
1616082600000|2021-03-18 15:50:00|2215.5|2209.5|2215.5|2209.5|2216.8|2210.8|2215.3|2209.3|39
1616082900000|2021-03-18 15:55:00|2215.8|2209.8|2214|2208|2215.8|2209.8|2213.8|2207.8|43
1616083200000|2021-03-18 16:00:00|2213.8|2207.8|2213.8|2207.8|2214.5|2208.5|2213.3|2207.3|35
1616083500000|2021-03-18 16:05:00|2214|2208|2218.3|2212.3|2219|2213|2213.8|2207.8|58
1616083800000|2021-03-18 16:10:00|2218.5|2212.5|2218.3|2212.3|2219|2213|2217.3|2211.3|31
1616084100000|2021-03-18 16:15:00|2218.5|2212.5|2217.8|2211.8|2221.3|2215.3|2217.5|2211.5|65
1616084400000|2021-03-18 16:20:00|2218|2212|2218.5|2212.5|2220|2214|2217.3|2211.3|72
1616084700000|2021-03-18 16:25:00|2218.8|2212.8|2218.8|2212.8|2219.8|2213.8|2217|2211|52
1616085000000|2021-03-18 16:30:00|2219|2213|2219.3|2213.3|2222.3|2216.3|2217.3|2211.3|119
1616085300000|2021-03-18 16:35:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.3|2212.3|19
1616085600000|2021-03-18 16:40:00|2218.5|2212.5|2218.3|2212.3|2220.8|2214.8|2218|2212|37
1616085900000|2021-03-18 16:45:00|2218.5|2212.5|2217.8|2211.8|2219.5|2213.5|2217.3|2211.3|36
1616086200000|2021-03-18 16:50:00|2218.3|2212.3|2218.3|2212.3|2220|2214|2218.3|2212.3|17
1616086500000|2021-03-18 16:55:00|2218.5|2212.5|2220.6|2214.6|2222.6|2216.6|2217.6|2211.6|73
1616086800000|2021-03-18 17:00:00|2220.9|2214.9|2219.4|2213.4|2221.1|2215.1|2219.1|2213.1|9
1616087100000|2021-03-18 17:05:00|2219.6|2213.6|2221.6|2215.6|2221.9|2215.9|2219.6|2213.6|8
1616087400000|2021-03-18 17:10:00|2221.9|2215.9|2219.6|2213.6|2221.9|2215.9|2219.6|2213.6|8
1616087700000|2021-03-18 17:15:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|4
1616088000000|2021-03-18 17:20:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1616088300000|2021-03-18 17:25:00|2219.4|2213.4|2218.6|2212.6|2219.4|2213.4|2218.6|2212.6|3
1616089500000|2021-03-18 17:45:00|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.1|2212.1|12
1616089800000|2021-03-18 17:50:00|2218.4|2212.4|2215.6|2209.6|2218.4|2212.4|2215.6|2209.6|6
1616090100000|2021-03-18 17:55:00|2216.4|2210.4|2216.4|2210.4|2217.6|2211.6|2216.4|2210.4|8
1616115600000|2021-03-19 01:00:00|2220.5|2211.5|2211.6|2205.6|2220.5|2211.5|2210.9|2204.9|16
1616115900000|2021-03-19 01:05:00|2211.8|2205.8|2210.5|2204.5|2212.3|2206.3|2209.3|2203.3|40
1616116200000|2021-03-19 01:10:00|2209|2203|2205|2199|2210.3|2204.3|2205|2199|22
1616116500000|2021-03-19 01:15:00|2204.8|2198.8|2202|2196|2205.1|2199.1|2195.5|2189.3|73
1616116800000|2021-03-19 01:20:00|2201.9|2195.9|2199.9|2193.9|2203.9|2197.9|2199.4|2193.4|44
1616117100000|2021-03-19 01:25:00|2200|2194|2199.6|2193.6|2201.3|2195.3|2198.8|2192.8|64
1616117400000|2021-03-19 01:30:00|2199.4|2193.4|2202.4|2196.4|2203.4|2197.4|2197.1|2191.1|82
1616117700000|2021-03-19 01:35:00|2201.6|2195.6|2201.3|2195.3|2202.8|2196.8|2199.9|2193.9|72
1616118000000|2021-03-19 01:40:00|2201|2195|2200.8|2194.8|2204.8|2198.8|2200.3|2194.3|116
1616118300000|2021-03-19 01:45:00|2200.9|2194.9|2206.4|2200.4|2208.5|2202.5|2200.9|2194.9|94
1616118600000|2021-03-19 01:50:00|2206.1|2200.1|2208.8|2202.8|2208.8|2202.8|2205.1|2199.1|83
1616118900000|2021-03-19 01:55:00|2208.3|2202.3|2206.4|2200.4|2210.3|2204.3|2205.9|2199.9|73
1616119200000|2021-03-19 02:00:00|2206.5|2200.5|2205.3|2199.3|2206.8|2200.8|2204.5|2198.5|52
1616119500000|2021-03-19 02:05:00|2205.5|2199.5|2208.6|2202.6|2210.3|2204.3|2205.3|2199.3|43
1616119800000|2021-03-19 02:10:00|2208.5|2202.5|2210.4|2204.4|2210.4|2204.4|2207.6|2201.6|23
1616120100000|2021-03-19 02:15:00|2210.3|2204.3|2210.4|2204.4|2210.8|2204.8|2210.3|2204.3|6
1616120400000|2021-03-19 02:20:00|2210.3|2204.3|2210.8|2204.8|2211|2205|2210.3|2204.3|5
1616120700000|2021-03-19 02:25:00|2210.6|2204.6|2212.5|2206.5|2212.5|2206.5|2210.6|2204.6|7
1616121000000|2021-03-19 02:30:00|2212.8|2206.8|2211.3|2205.3|2214.3|2208.3|2211.3|2205.3|42
1616121300000|2021-03-19 02:35:00|2211.4|2205.4|2211.1|2205.1|2212.5|2206.5|2209.4|2203.4|42
1616121600000|2021-03-19 02:40:00|2211.3|2205.3|2208.8|2202.8|2212.5|2206.5|2208.3|2202.3|40
1616121900000|2021-03-19 02:45:00|2208.5|2202.5|2213.9|2207.9|2214|2208|2208.5|2202.5|67
1616122200000|2021-03-19 02:50:00|2213.8|2207.8|2211.4|2205.4|2214.1|2208.1|2211.1|2205.1|59
1616122500000|2021-03-19 02:55:00|2211.5|2205.5|2210.4|2204.4|2212.4|2206.4|2210.3|2204.3|39
1616122800000|2021-03-19 03:00:00|2210.3|2204.3|2212.1|2206.1|2212.6|2206.6|2209.3|2203.3|75
1616123100000|2021-03-19 03:05:00|2212.4|2206.4|2210.8|2204.8|2212.6|2206.6|2210.1|2204.1|74
1616123400000|2021-03-19 03:10:00|2210.5|2204.5|2212.1|2206.1|2213.3|2207.3|2210.5|2204.5|48
1616123700000|2021-03-19 03:15:00|2211.9|2205.9|2211.1|2205.1|2212.1|2206.1|2209.8|2203.8|34
1616124000000|2021-03-19 03:20:00|2210.8|2204.8|2211.8|2205.8|2212.1|2206.1|2210.8|2204.8|30
1616124300000|2021-03-19 03:25:00|2211.5|2205.5|2211.3|2205.3|2212|2206|2211|2205|17
1616124600000|2021-03-19 03:30:00|2211.5|2205.5|2210.8|2204.8|2211.6|2205.6|2210.8|2204.8|6
1616125200000|2021-03-19 03:40:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|8
1616125800000|2021-03-19 03:50:00|2211.8|2205.8|2210.4|2204.4|2211.8|2205.8|2210|2204|12
1616126100000|2021-03-19 03:55:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210|2204|6
1616126700000|2021-03-19 04:05:00|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210|2204|4
1616127000000|2021-03-19 04:10:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2209.8|2203.8|17
1616127300000|2021-03-19 04:15:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2209.5|2203.5|6
1616127900000|2021-03-19 04:25:00|2210.4|2204.4|2212.3|2206.3|2212.3|2206.3|2210.4|2204.4|6
1616128200000|2021-03-19 04:30:00|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1616128500000|2021-03-19 04:35:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1616128800000|2021-03-19 04:40:00|2213.3|2207.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|2
1616129100000|2021-03-19 04:45:00|2214|2208|2215.3|2209.3|2215.3|2209.3|2214|2208|3
1616129400000|2021-03-19 04:50:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2215|2209|5
1616129700000|2021-03-19 04:55:00|2215.9|2209.9|2216.4|2210.4|2216.5|2210.5|2215.9|2209.9|6
1616130000000|2021-03-19 05:00:00|2216.1|2210.1|2214.4|2208.4|2216.1|2210.1|2214.4|2208.4|7
1616130300000|2021-03-19 05:05:00|2214.3|2208.3|2212.5|2206.5|2214.3|2208.3|2212.3|2206.3|9
1616130600000|2021-03-19 05:10:00|2212.6|2206.6|2210.6|2204.6|2212.6|2206.6|2210.6|2204.6|10
1616130900000|2021-03-19 05:15:00|2210.8|2204.8|2208.3|2202.3|2210.8|2204.8|2208|2202|7
1616131200000|2021-03-19 05:20:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1616131500000|2021-03-19 05:25:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1616131800000|2021-03-19 05:30:00|2208.5|2202.5|2209.9|2203.9|2209.9|2203.9|2206.3|2200.3|67
1616132100000|2021-03-19 05:35:00|2209.6|2203.6|2210.1|2204.1|2212|2206|2209.3|2203.3|35
1616132400000|2021-03-19 05:40:00|2210.5|2204.5|2212.1|2206.1|2213.4|2207.4|2210.3|2204.3|56
1616132700000|2021-03-19 05:45:00|2212.3|2206.3|2214.3|2208.3|2214.3|2208.3|2212|2206|47
1616133000000|2021-03-19 05:50:00|2214.5|2208.5|2214|2208|2214.5|2208.5|2212.9|2206.9|50
1616133300000|2021-03-19 05:55:00|2213.8|2207.8|2210.5|2204.5|2213.8|2207.8|2210|2204|56
1616133600000|2021-03-19 06:00:00|2210.8|2204.8|2205.3|2199.3|2210.8|2204.8|2204.4|2198.4|69
1616133900000|2021-03-19 06:05:00|2205|2199|2200.5|2194.5|2205|2199|2200.5|2194.5|44
1616134200000|2021-03-19 06:10:00|2200.6|2194.6|2198.5|2192.5|2201|2195|2197.3|2191.3|70
1616134500000|2021-03-19 06:15:00|2198.3|2192.3|2197.6|2191.6|2200.8|2194.8|2197.5|2191.5|71
1616134800000|2021-03-19 06:20:00|2197.4|2191.4|2203.5|2197.5|2203.5|2197.5|2197.3|2191.3|75
1616135100000|2021-03-19 06:25:00|2203.3|2197.3|2207.6|2201.6|2207.6|2201.6|2203.3|2197.3|126
1616135400000|2021-03-19 06:30:00|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2205.3|2199.3|66
1616135700000|2021-03-19 06:35:00|2207|2201|2204.6|2198.6|2207|2201|2203.8|2197.8|61
1616136000000|2021-03-19 06:40:00|2204.5|2198.5|2207.3|2201.3|2207.3|2201.3|2204.1|2198.1|36
1616136300000|2021-03-19 06:45:00|2206.4|2200.4|2200.4|2194.4|2206.5|2200.5|2200|2194|70
1616136600000|2021-03-19 06:50:00|2200.5|2194.5|2199.4|2193.4|2201|2195|2199.1|2193.1|39
1616136900000|2021-03-19 06:55:00|2199.6|2193.6|2202.6|2196.6|2202.6|2196.6|2199.6|2193.6|46
1616137200000|2021-03-19 07:00:00|2202.1|2196.1|2203.4|2197.4|2204.1|2198.1|2200.8|2194.8|49
1616137500000|2021-03-19 07:05:00|2203.5|2197.5|2206|2200|2206|2200|2203|2197|20
1616137800000|2021-03-19 07:10:00|2206.1|2200.1|2207.5|2201.5|2207.8|2201.8|2204.4|2198.4|29
1616138100000|2021-03-19 07:15:00|2207.8|2201.8|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|16
1616138400000|2021-03-19 07:20:00|2207|2201|2208|2202|2208.5|2202.5|2206.8|2200.8|17
1616138700000|2021-03-19 07:25:00|2208.3|2202.3|2209.6|2203.6|2209.9|2203.9|2207.8|2201.8|22
1616139000000|2021-03-19 07:30:00|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2208.9|2202.9|16
1616139300000|2021-03-19 07:35:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|11
1616139600000|2021-03-19 07:40:00|2210|2204|2211.8|2205.8|2211.8|2205.8|2210|2204|6
1616139900000|2021-03-19 07:45:00|2211.9|2205.9|2211.8|2205.8|2213.5|2207.5|2211.5|2205.5|27
1616140200000|2021-03-19 07:50:00|2211.1|2205.1|2208.6|2202.6|2211.3|2205.3|2208.6|2202.6|12
1616140500000|2021-03-19 07:55:00|2209.3|2203.3|2214.3|2208.3|2214.3|2208.3|2209.3|2203.3|25
1616140800000|2021-03-19 08:00:00|2213.8|2207.8|2210|2204|2215.3|2209.3|2210|2204|46
1616141100000|2021-03-19 08:05:00|2209.8|2203.8|2209.3|2203.3|2210.3|2204.3|2207.8|2201.8|42
1616141400000|2021-03-19 08:10:00|2209|2203|2208.3|2202.3|2210|2204|2207.8|2201.8|27
1616141700000|2021-03-19 08:15:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2205.3|2199.3|38
1616142000000|2021-03-19 08:20:00|2209.5|2203.5|2214|2208|2214|2208|2208.8|2202.8|43
1616142300000|2021-03-19 08:25:00|2214.3|2208.3|2211|2205|2214.3|2208.3|2209.5|2203.5|62
1616142600000|2021-03-19 08:30:00|2210.8|2204.8|2212|2206|2213|2207|2210|2204|40
1616142900000|2021-03-19 08:35:00|2212.3|2206.3|2214.5|2208.5|2216.3|2210.3|2212|2206|48
1616143200000|2021-03-19 08:40:00|2214.8|2208.8|2213|2207|2215|2209|2211.5|2205.5|24
1616143500000|2021-03-19 08:45:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|19
1616143800000|2021-03-19 08:50:00|2212.3|2206.3|2214.3|2208.3|2214.8|2208.8|2212.3|2206.3|19
1616144100000|2021-03-19 08:55:00|2213.8|2207.8|2212.8|2206.8|2215|2209|2211.5|2205.5|24
1616144400000|2021-03-19 09:00:00|2213|2207|2220|2214|2220|2214|2213|2207|44
1616144700000|2021-03-19 09:05:00|2219.8|2213.8|2215.3|2209.3|2219.8|2213.8|2214.5|2208.5|53
1616145000000|2021-03-19 09:10:00|2215|2209|2223.5|2217.5|2223.5|2217.5|2214.3|2208.3|47
1616145300000|2021-03-19 09:15:00|2223.3|2217.3|2224|2218|2225.5|2219.5|2222.3|2216.3|38
1616145600000|2021-03-19 09:20:00|2223.8|2217.8|2227.5|2221.5|2227.5|2221.5|2222.3|2216.3|31
1616145900000|2021-03-19 09:25:00|2227.3|2221.3|2223.8|2217.8|2227.8|2221.8|2222|2216|48
1616146200000|2021-03-19 09:30:00|2224|2218|2224.3|2218.3|2226.8|2220.8|2223.8|2217.8|33
1616146500000|2021-03-19 09:35:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2221.5|2215.5|39
1616146800000|2021-03-19 09:40:00|2221.3|2215.3|2220.5|2214.5|2222.5|2216.5|2219.8|2213.8|28
1616147100000|2021-03-19 09:45:00|2220.8|2214.8|2218.8|2212.8|2220.8|2214.8|2216.8|2210.8|41
1616147400000|2021-03-19 09:50:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|12
1616147700000|2021-03-19 09:55:00|2219|2213|2218.8|2212.8|2220|2214|2218.3|2212.3|32
1616148000000|2021-03-19 10:00:00|2219|2213|2218.5|2212.5|2220.3|2214.3|2218.3|2212.3|19
1616148300000|2021-03-19 10:05:00|2218.8|2212.8|2217.8|2211.8|2220.5|2214.5|2217.8|2211.8|36
1616148600000|2021-03-19 10:10:00|2218|2212|2216.3|2210.3|2218.8|2212.8|2216.3|2210.3|27
1616148900000|2021-03-19 10:15:00|2216.8|2210.8|2218.3|2212.3|2220.3|2214.3|2216.8|2210.8|30
1616149200000|2021-03-19 10:20:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.8|2210.8|30
1616149500000|2021-03-19 10:25:00|2217.5|2211.5|2218.5|2212.5|2218.5|2212.5|2216.8|2210.8|28
1616149800000|2021-03-19 10:30:00|2218.3|2212.3|2217.8|2211.8|2218.8|2212.8|2217.3|2211.3|12
1616150100000|2021-03-19 10:35:00|2217.5|2211.5|2220|2214|2220|2214|2217|2211|24
1616150400000|2021-03-19 10:40:00|2220.3|2214.3|2220.8|2214.8|2221|2215|2220.3|2214.3|12
1616150700000|2021-03-19 10:45:00|2221|2215|2223|2217|2223.3|2217.3|2220.3|2214.3|22
1616151000000|2021-03-19 10:50:00|2222.8|2216.8|2223.5|2217.5|2224.3|2218.3|2222.8|2216.8|17
1616151300000|2021-03-19 10:55:00|2223|2217|2224.5|2218.5|2225.5|2219.5|2222.5|2216.5|27
1616151600000|2021-03-19 11:00:00|2224.3|2218.3|2223|2217|2224.3|2218.3|2222.8|2216.8|10
1616151900000|2021-03-19 11:05:00|2223.3|2217.3|2223|2217|2224.3|2218.3|2223|2217|14
1616152200000|2021-03-19 11:10:00|2222.8|2216.8|2224.5|2218.5|2225.3|2219.3|2222.8|2216.8|14
1616152500000|2021-03-19 11:15:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224|2218|11
1616152800000|2021-03-19 11:20:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.3|2218.3|14
1616153100000|2021-03-19 11:25:00|2225.5|2219.5|2226.8|2220.8|2229|2223|2225.5|2219.5|26
1616153400000|2021-03-19 11:30:00|2226.5|2220.5|2228.3|2222.3|2228.8|2222.8|2225.8|2219.8|15
1616153700000|2021-03-19 11:35:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2227.8|2221.8|17
1616154000000|2021-03-19 11:40:00|2228|2222|2228|2222|2229.8|2223.8|2227.8|2221.8|16
1616154300000|2021-03-19 11:45:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|4
1616154600000|2021-03-19 11:50:00|2228.5|2222.5|2226.5|2220.5|2228.8|2222.8|2225.5|2219.5|24
1616154900000|2021-03-19 11:55:00|2226.3|2220.3|2224.3|2218.3|2226.3|2220.3|2223.5|2217.5|24
1616155200000|2021-03-19 12:00:00|2224.5|2218.5|2224|2218|2226.3|2220.3|2222.8|2216.8|45
1616155500000|2021-03-19 12:05:00|2224.3|2218.3|2225|2219|2226.8|2220.8|2224|2218|43
1616155800000|2021-03-19 12:10:00|2224.3|2218.3|2225.3|2219.3|2225.8|2219.8|2223.5|2217.5|16
1616156100000|2021-03-19 12:15:00|2225.5|2219.5|2226|2220|2226.3|2220.3|2225.5|2219.5|11
1616156400000|2021-03-19 12:20:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|18
1616156700000|2021-03-19 12:25:00|2226.5|2220.5|2230|2224|2230|2224|2226.5|2220.5|35
1616157000000|2021-03-19 12:30:00|2230.3|2224.3|2230|2224|2231.5|2225.5|2230|2224|42
1616157300000|2021-03-19 12:35:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2229.8|2223.8|9
1616157600000|2021-03-19 12:40:00|2229.8|2223.8|2229.8|2223.8|2230.8|2224.8|2229|2223|15
1616157900000|2021-03-19 12:45:00|2229.5|2223.5|2227.3|2221.3|2229.5|2223.5|2226.5|2220.5|24
1616158200000|2021-03-19 12:50:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227.3|2221.3|13
1616158500000|2021-03-19 12:55:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2224.8|2218.8|82
1616158800000|2021-03-19 13:00:00|2226.5|2220.5|2225|2219|2227|2221|2221.8|2215.8|156
1616159100000|2021-03-19 13:05:00|2224.8|2218.8|2226.5|2220.5|2227.5|2221.5|2224.8|2218.8|87
1616159400000|2021-03-19 13:10:00|2226.8|2220.8|2224.5|2218.5|2227.8|2221.8|2224.5|2218.5|72
1616159700000|2021-03-19 13:15:00|2224.8|2218.8|2224|2218|2225.5|2219.5|2223.3|2217.3|79
1616160000000|2021-03-19 13:20:00|2223.8|2217.8|2220|2214|2224|2218|2219.5|2213.5|86
1616160300000|2021-03-19 13:25:00|2220.5|2214.5|2222|2216|2222.5|2216.5|2219.8|2213.8|65
1616160600000|2021-03-19 13:30:00|2222.3|2216.3|2224.5|2218.5|2224.5|2218.5|2221.5|2215.5|58
1616160900000|2021-03-19 13:35:00|2224.8|2218.8|2224.8|2218.8|2225.5|2219.5|2223.8|2217.8|33
1616161200000|2021-03-19 13:40:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2220.3|2214.3|43
1616161500000|2021-03-19 13:45:00|2221.5|2215.5|2222.3|2216.3|2222.5|2216.5|2219.8|2213.8|41
1616161800000|2021-03-19 13:50:00|2222.8|2216.8|2221|2215|2224|2218|2220.8|2214.8|60
1616162100000|2021-03-19 13:55:00|2220.8|2214.8|2221|2215|2221.8|2215.8|2220.3|2214.3|45
1616162400000|2021-03-19 14:00:00|2220.8|2214.8|2218.3|2212.3|2221.5|2215.5|2218.3|2212.3|49
1616162700000|2021-03-19 14:05:00|2218.5|2212.5|2220|2214|2220.3|2214.3|2218.3|2212.3|38
1616163000000|2021-03-19 14:10:00|2219.8|2213.8|2220.5|2214.5|2220.8|2214.8|2218.3|2212.3|59
1616163300000|2021-03-19 14:15:00|2220.3|2214.3|2220.3|2214.3|2221.8|2215.8|2218.3|2212.3|72
1616163600000|2021-03-19 14:20:00|2220.5|2214.5|2218.5|2212.5|2221.3|2215.3|2218.3|2212.3|34
1616163900000|2021-03-19 14:25:00|2218.3|2212.3|2218.8|2212.8|2219.5|2213.5|2218.3|2212.3|40
1616164200000|2021-03-19 14:30:00|2219|2213|2217.5|2211.5|2222|2216|2217.5|2211.5|49
1616164500000|2021-03-19 14:35:00|2217.3|2211.3|2220.8|2214.8|2220.8|2214.8|2217|2211|45
1616164800000|2021-03-19 14:40:00|2221|2215|2223.5|2217.5|2224.5|2218.5|2220.8|2214.8|51
1616165100000|2021-03-19 14:45:00|2223.8|2217.8|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|38
1616165400000|2021-03-19 14:50:00|2223|2217|2227.5|2221.5|2227.5|2221.5|2223|2217|48
1616165700000|2021-03-19 14:55:00|2227.3|2221.3|2229.3|2223.3|2230|2224|2227.3|2221.3|53
1616166000000|2021-03-19 15:00:00|2229.5|2223.5|2234.5|2228.5|2235.8|2229.8|2228.5|2222.5|81
1616166300000|2021-03-19 15:05:00|2234.8|2228.8|2234.5|2228.5|2237|2231|2233.8|2227.8|43
1616166600000|2021-03-19 15:10:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2233|2227|46
1616166900000|2021-03-19 15:15:00|2234.5|2228.5|2233.3|2227.3|2234.5|2228.5|2232.5|2226.5|24
1616167200000|2021-03-19 15:20:00|2233|2227|2231.5|2225.5|2233.3|2227.3|2231|2225|40
1616167500000|2021-03-19 15:25:00|2231.3|2225.3|2233.5|2227.5|2234.3|2228.3|2230.8|2224.8|40
1616167800000|2021-03-19 15:30:00|2233.8|2227.8|2235|2229|2235|2229|2233.8|2227.8|13
1616168100000|2021-03-19 15:35:00|2235.5|2229.5|2239.5|2233.5|2240|2234|2235.5|2229.5|24
1616168400000|2021-03-19 15:40:00|2239.3|2233.3|2239.5|2233.5|2241|2235|2239|2233|46
1616168700000|2021-03-19 15:45:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|21
1616169000000|2021-03-19 15:50:00|2239.5|2233.5|2242|2236|2245.3|2239.3|2239.5|2233.5|44
1616169300000|2021-03-19 15:55:00|2246.5|2240.5|2249.5|2243.5|2256.1|2250.1|2246.4|2240.4|102
1616169600000|2021-03-19 16:00:00|2249.3|2243.3|2252.8|2246.8|2255.8|2249.8|2249|2243|49
1616169900000|2021-03-19 16:05:00|2252.5|2246.5|2251|2245|2252.5|2246.5|2249.8|2243.8|38
1616170200000|2021-03-19 16:10:00|2250.8|2244.8|2256.5|2250.5|2256.5|2250.5|2249.5|2243.5|44
1616170500000|2021-03-19 16:15:00|2256.8|2250.8|2254.8|2248.8|2256.8|2250.8|2253.3|2247.3|20
1616170800000|2021-03-19 16:20:00|2254.5|2248.5|2251|2245|2256|2250|2250.3|2244.3|38
1616171100000|2021-03-19 16:25:00|2251.3|2245.3|2257.5|2251.5|2257.8|2251.8|2251.3|2245.3|69
1616171400000|2021-03-19 16:30:00|2257.8|2251.8|2275.3|2269.3|2277.5|2271.5|2257.8|2251.8|242
1616171700000|2021-03-19 16:35:00|2275|2269|2267|2261|2275|2269|2266.5|2260.5|74
1616172000000|2021-03-19 16:40:00|2267.3|2261.3|2268.8|2262.8|2269.3|2263.3|2267.3|2261.3|34
1616172300000|2021-03-19 16:45:00|2269|2263|2271.5|2265.5|2272.5|2266.5|2268.3|2262.3|54
1616172600000|2021-03-19 16:50:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2268.3|2262.3|25
1616172900000|2021-03-19 16:55:00|2271.4|2265.4|2272.9|2266.9|2272.9|2266.9|2270.1|2264.1|31
1616173200000|2021-03-19 17:00:00|2273.1|2267.1|2273.9|2267.9|2273.9|2267.9|2271.9|2265.9|13
1616173500000|2021-03-19 17:05:00|2273.6|2267.6|2273.9|2267.9|2276.6|2270.6|2272.9|2266.9|54
1616173800000|2021-03-19 17:10:00|2274.6|2268.6|2272.6|2266.6|2274.9|2268.9|2272.6|2266.6|32
1616174100000|2021-03-19 17:15:00|2272.9|2266.9|2270.9|2264.9|2272.9|2266.9|2270.9|2264.9|12
1616174400000|2021-03-19 17:20:00|2271.9|2265.9|2271.4|2265.4|2272.1|2266.1|2271.4|2265.4|7
1616174700000|2021-03-19 17:25:00|2271.6|2265.6|2270.9|2264.9|2271.6|2265.6|2270.9|2264.9|6
1616175000000|2021-03-19 17:30:00|2270.6|2264.6|2271.6|2265.6|2271.6|2265.6|2269.1|2263.1|20
1616175300000|2021-03-19 17:35:00|2271.4|2265.4|2272.1|2266.1|2274.1|2268.1|2271.1|2265.1|17
1616175600000|2021-03-19 17:40:00|2271.6|2265.6|2268.9|2262.9|2271.6|2265.6|2268.9|2262.9|14
1616175900000|2021-03-19 17:45:00|2269.1|2263.1|2273.1|2267.1|2274.9|2268.9|2269.1|2263.1|31
1616176200000|2021-03-19 17:50:00|2273.4|2267.4|2272.9|2266.9|2273.9|2267.9|2272.9|2266.9|10
1616176500000|2021-03-19 17:55:00|2272.4|2266.4|2271.4|2265.4|2272.4|2266.4|2271.4|2265.4|5
1616374800000|2021-03-22 01:00:00|2280.8|2271.8|2266.6|2260.6|2280.8|2271.8|2264.8|2258.8|66
1616375100000|2021-03-22 01:05:00|2266.8|2260.8|2261.5|2255.5|2271.1|2265.1|2261.5|2255.5|112
1616375400000|2021-03-22 01:10:00|2262.1|2256.1|2260.5|2254.5|2263|2257|2260.1|2254.1|34
1616375700000|2021-03-22 01:15:00|2260.4|2254.4|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|35
1616376000000|2021-03-22 01:20:00|2259.3|2253.3|2257.3|2251.3|2259.3|2253.3|2256.8|2250.8|49
1616376300000|2021-03-22 01:25:00|2256.8|2250.8|2257.1|2251.1|2257.1|2251.1|2255.4|2249.4|68
1616376600000|2021-03-22 01:30:00|2257.3|2251.3|2259.9|2253.9|2261.6|2255.6|2257.3|2251.3|45
1616376900000|2021-03-22 01:35:00|2260.1|2254.1|2263.1|2257.1|2263.3|2257.3|2258.9|2252.9|89
1616377200000|2021-03-22 01:40:00|2263.3|2257.3|2269.8|2263.8|2269.8|2263.8|2262.4|2256.4|109
1616377500000|2021-03-22 01:45:00|2269.9|2263.9|2269.6|2263.6|2270.5|2264.5|2267.5|2261.5|75
1616377800000|2021-03-22 01:50:00|2269.9|2263.9|2272.8|2266.8|2273.6|2267.6|2269.9|2263.9|89
1616378100000|2021-03-22 01:55:00|2272.9|2266.9|2275.5|2269.5|2275.8|2269.8|2272.8|2266.8|69
1616378400000|2021-03-22 02:00:00|2274.8|2268.8|2271.8|2265.8|2279.8|2273.8|2271.5|2265.5|130
1616378700000|2021-03-22 02:05:00|2271.6|2265.6|2271.1|2265.1|2274.1|2268.1|2270.8|2264.8|64
1616379000000|2021-03-22 02:10:00|2270.9|2264.9|2266.3|2260.3|2271|2265|2266.3|2260.3|53
1616379300000|2021-03-22 02:15:00|2266.4|2260.4|2269.4|2263.4|2269.4|2263.4|2266.4|2260.4|10
1616379600000|2021-03-22 02:20:00|2269.6|2263.6|2268.3|2262.3|2269.6|2263.6|2268.1|2262.1|6
1616379900000|2021-03-22 02:25:00|2268.5|2262.5|2270|2264|2270|2264|2268.5|2262.5|2
1616380200000|2021-03-22 02:30:00|2270.3|2264.3|2268.5|2262.5|2272.3|2266.3|2266.3|2260.3|71
1616380500000|2021-03-22 02:35:00|2268.8|2262.8|2268.3|2262.3|2270.1|2264.1|2267.1|2261.1|83
1616380800000|2021-03-22 02:40:00|2268.1|2262.1|2265.4|2259.4|2268.1|2262.1|2264.9|2258.9|18
1616381100000|2021-03-22 02:45:00|2265.3|2259.3|2262.9|2256.9|2265.3|2259.3|2259.8|2253.8|48
1616381400000|2021-03-22 02:50:00|2263|2257|2264.4|2258.4|2264.4|2258.4|2262.8|2256.8|34
1616381700000|2021-03-22 02:55:00|2264.6|2258.6|2264.5|2258.5|2264.8|2258.8|2262.8|2256.8|26
1616382000000|2021-03-22 03:00:00|2264.3|2258.3|2266.6|2260.6|2267.5|2261.5|2264.1|2258.1|28
1616382300000|2021-03-22 03:05:00|2266.8|2260.8|2269.3|2263.3|2269.3|2263.3|2265.9|2259.9|29
1616382600000|2021-03-22 03:10:00|2269.4|2263.4|2270.8|2264.8|2271.4|2265.4|2267|2261|57
1616382900000|2021-03-22 03:15:00|2271|2265|2266.9|2260.9|2271|2265|2264.6|2258.6|58
1616383200000|2021-03-22 03:20:00|2266.8|2260.8|2268.5|2262.5|2268.8|2262.8|2266.8|2260.8|15
1616383500000|2021-03-22 03:25:00|2268.3|2262.3|2275.3|2269.3|2276.4|2270.4|2268.3|2262.3|44
1616383800000|2021-03-22 03:30:00|2275.1|2269.1|2271.8|2265.8|2275.9|2269.9|2271.5|2265.5|14
1616384100000|2021-03-22 03:35:00|2272|2266|2275.3|2269.3|2275.3|2269.3|2272|2266|9
1616384400000|2021-03-22 03:40:00|2275|2269|2274.9|2268.9|2275|2269|2274.3|2268.3|13
1616384700000|2021-03-22 03:45:00|2274.8|2268.8|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|3
1616385600000|2021-03-22 04:00:00|2274|2268|2273.8|2267.8|2274|2268|2273.6|2267.6|3
1616385900000|2021-03-22 04:05:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1616386500000|2021-03-22 04:15:00|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|2
1616386800000|2021-03-22 04:20:00|2274|2268|2277.8|2271.8|2278.8|2272.8|2274|2268|12
1616387100000|2021-03-22 04:25:00|2278.3|2272.3|2278.6|2272.6|2278.6|2272.6|2277.8|2271.8|4
1616387400000|2021-03-22 04:30:00|2278.9|2272.9|2278.9|2272.9|2280|2274|2277.5|2271.5|13
1616387700000|2021-03-22 04:35:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2279|2273|6
1616388000000|2021-03-22 04:40:00|2280|2274|2279.5|2273.5|2280|2274|2278.8|2272.8|13
1616388300000|2021-03-22 04:45:00|2279.8|2273.8|2281.3|2275.3|2281.4|2275.4|2279.8|2273.8|7
1616388600000|2021-03-22 04:50:00|2281.5|2275.5|2281.5|2275.5|2282.1|2276.1|2281.4|2275.4|7
1616388900000|2021-03-22 04:55:00|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.3|2275.3|4
1616389200000|2021-03-22 05:00:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|3
1616389500000|2021-03-22 05:05:00|2281.5|2275.5|2282.1|2276.1|2282.1|2276.1|2281|2275|12
1616389800000|2021-03-22 05:10:00|2281.8|2275.8|2281.3|2275.3|2281.8|2275.8|2281.3|2275.3|4
1616390100000|2021-03-22 05:15:00|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|3
1616390400000|2021-03-22 05:20:00|2281.9|2275.9|2281.8|2275.8|2281.9|2275.9|2281.6|2275.6|3
1616390700000|2021-03-22 05:25:00|2282|2276|2281.4|2275.4|2282|2276|2281.4|2275.4|7
1616391000000|2021-03-22 05:30:00|2281.1|2275.1|2273.9|2267.9|2281.1|2275.1|2273.5|2267.5|110
1616391300000|2021-03-22 05:35:00|2274.1|2268.1|2271.3|2265.3|2276|2270|2271.3|2265.3|86
1616391600000|2021-03-22 05:40:00|2271.6|2265.6|2266.6|2260.6|2271.6|2265.6|2266.6|2260.6|58
1616391900000|2021-03-22 05:45:00|2267.6|2261.6|2269.3|2263.3|2271.9|2265.9|2267.6|2261.6|41
1616392200000|2021-03-22 05:50:00|2269.5|2263.5|2266.1|2260.1|2269.6|2263.6|2265.9|2259.9|98
1616392500000|2021-03-22 05:55:00|2266.5|2260.5|2261.9|2255.9|2266.5|2260.5|2259|2253|98
1616392800000|2021-03-22 06:00:00|2261.6|2255.6|2257.6|2251.6|2261.8|2255.8|2257.4|2251.4|95
1616393100000|2021-03-22 06:05:00|2257.9|2251.9|2268.3|2262.3|2268.9|2262.9|2257.9|2251.9|102
1616393400000|2021-03-22 06:10:00|2268.4|2262.4|2265.8|2259.8|2268.5|2262.5|2265.8|2259.8|41
1616393700000|2021-03-22 06:15:00|2265.5|2259.5|2266.1|2260.1|2267|2261|2264|2258|106
1616394000000|2021-03-22 06:20:00|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2262.3|2256.3|73
1616394300000|2021-03-22 06:25:00|2265.6|2259.6|2262.5|2256.5|2266.6|2260.6|2262.4|2256.4|63
1616394600000|2021-03-22 06:30:00|2262.4|2256.4|2264.8|2258.8|2264.8|2258.8|2261.8|2255.8|58
1616394900000|2021-03-22 06:35:00|2264.6|2258.6|2266.9|2260.9|2267.9|2261.9|2264|2258|52
1616395200000|2021-03-22 06:40:00|2267|2261|2264.8|2258.8|2269.5|2263.5|2264.5|2258.5|67
1616395500000|2021-03-22 06:45:00|2264.5|2258.5|2262.9|2256.9|2265.9|2259.9|2262.3|2256.3|66
1616395800000|2021-03-22 06:50:00|2263.1|2257.1|2261.4|2255.4|2264|2258|2261|2255|27
1616396100000|2021-03-22 06:55:00|2261.1|2255.1|2258.8|2252.8|2261.1|2255.1|2258.5|2252.5|91
1616396400000|2021-03-22 07:00:00|2258.5|2252.5|2260.8|2254.8|2261.3|2255.3|2258.5|2252.5|29
1616396700000|2021-03-22 07:05:00|2261|2255|2265|2259|2265.1|2259.1|2261|2255|23
1616397000000|2021-03-22 07:10:00|2264.9|2258.9|2264.5|2258.5|2264.9|2258.9|2264|2258|11
1616397300000|2021-03-22 07:15:00|2264.3|2258.3|2266|2260|2266.8|2260.8|2264.3|2258.3|12
1616397600000|2021-03-22 07:20:00|2265.5|2259.5|2265.3|2259.3|2265.6|2259.6|2264.3|2258.3|10
1616397900000|2021-03-22 07:25:00|2265|2259|2265.3|2259.3|2265.8|2259.8|2264.8|2258.8|12
1616398200000|2021-03-22 07:30:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.3|2259.3|7
1616398500000|2021-03-22 07:35:00|2266|2260|2266.6|2260.6|2270.1|2264.1|2266|2260|25
1616398800000|2021-03-22 07:40:00|2266.8|2260.8|2265.8|2259.8|2267.1|2261.1|2264.5|2258.5|25
1616399100000|2021-03-22 07:45:00|2265.9|2259.9|2270.3|2264.3|2270.6|2264.6|2265.9|2259.9|21
1616399400000|2021-03-22 07:50:00|2270.6|2264.6|2273.3|2267.3|2273.4|2267.4|2270.6|2264.6|17
1616399700000|2021-03-22 07:55:00|2272.8|2266.8|2276|2270|2276|2270|2272.8|2266.8|26
1616400000000|2021-03-22 08:00:00|2276.8|2270.8|2274.8|2268.8|2277|2271|2272.5|2266.5|69
1616400300000|2021-03-22 08:05:00|2275|2269|2274.5|2268.5|2275.5|2269.5|2273.3|2267.3|35
1616400600000|2021-03-22 08:10:00|2274.8|2268.8|2275.3|2269.3|2276.5|2270.5|2274.3|2268.3|44
1616400900000|2021-03-22 08:15:00|2275.5|2269.5|2276|2270|2277.8|2271.8|2275.3|2269.3|31
1616401200000|2021-03-22 08:20:00|2276.3|2270.3|2273.8|2267.8|2276.8|2270.8|2272.8|2266.8|46
1616401500000|2021-03-22 08:25:00|2274|2268|2279|2273|2279.3|2273.3|2273.3|2267.3|45
1616401800000|2021-03-22 08:30:00|2278.5|2272.5|2275|2269|2278.8|2272.8|2273.8|2267.8|63
1616402100000|2021-03-22 08:35:00|2275.3|2269.3|2273.5|2267.5|2276|2270|2273.3|2267.3|43
1616402400000|2021-03-22 08:40:00|2273.8|2267.8|2274.3|2268.3|2275.5|2269.5|2273.5|2267.5|36
1616402700000|2021-03-22 08:45:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273.8|2267.8|21
1616403000000|2021-03-22 08:50:00|2273.5|2267.5|2274|2268|2274.8|2268.8|2273.5|2267.5|16
1616403300000|2021-03-22 08:55:00|2274.3|2268.3|2277.5|2271.5|2278.5|2272.5|2274|2268|31
1616403600000|2021-03-22 09:00:00|2277.8|2271.8|2279.5|2273.5|2280.5|2274.5|2277|2271|48
1616403900000|2021-03-22 09:05:00|2279.3|2273.3|2280.3|2274.3|2280.8|2274.8|2279|2273|35
1616404200000|2021-03-22 09:10:00|2280|2274|2281.5|2275.5|2282.8|2276.8|2278.8|2272.8|48
1616404500000|2021-03-22 09:15:00|2281.3|2275.3|2281|2275|2282.8|2276.8|2281|2275|29
1616404800000|2021-03-22 09:20:00|2280.8|2274.8|2277.3|2271.3|2280.8|2274.8|2277.3|2271.3|28
1616405100000|2021-03-22 09:25:00|2277.5|2271.5|2281|2275|2281|2275|2277.5|2271.5|16
1616405400000|2021-03-22 09:30:00|2280.8|2274.8|2280|2274|2280.8|2274.8|2279.5|2273.5|15
1616405700000|2021-03-22 09:35:00|2279.8|2273.8|2283|2277|2283|2277|2279.8|2273.8|23
1616406000000|2021-03-22 09:40:00|2282.8|2276.8|2282|2276|2282.8|2276.8|2279.5|2273.5|29
1616406300000|2021-03-22 09:45:00|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2280.5|2274.5|18
1616406600000|2021-03-22 09:50:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|13
1616406900000|2021-03-22 09:55:00|2280|2274|2280.3|2274.3|2280.5|2274.5|2280|2274|6
1616407200000|2021-03-22 10:00:00|2280|2274|2279.3|2273.3|2281.3|2275.3|2278.3|2272.3|37
1616407500000|2021-03-22 10:05:00|2279.5|2273.5|2276|2270|2279.8|2273.8|2275.8|2269.8|30
1616407800000|2021-03-22 10:10:00|2275.8|2269.8|2276.8|2270.8|2277|2271|2275.8|2269.8|12
1616408100000|2021-03-22 10:15:00|2277|2271|2275.3|2269.3|2277.5|2271.5|2275.3|2269.3|25
1616408400000|2021-03-22 10:20:00|2275.5|2269.5|2274.8|2268.8|2275.8|2269.8|2274.3|2268.3|19
1616408700000|2021-03-22 10:25:00|2275|2269|2274.3|2268.3|2275.5|2269.5|2274.3|2268.3|21
1616409000000|2021-03-22 10:30:00|2274.5|2268.5|2276|2270|2276|2270|2274.5|2268.5|18
1616409300000|2021-03-22 10:35:00|2275.8|2269.8|2277|2271|2278|2272|2275|2269|28
1616409600000|2021-03-22 10:40:00|2276.8|2270.8|2279|2273|2279.8|2273.8|2276.5|2270.5|27
1616409900000|2021-03-22 10:45:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.5|2271.5|22
1616410200000|2021-03-22 10:50:00|2278|2272|2278|2272|2278.5|2272.5|2278|2272|13
1616410500000|2021-03-22 10:55:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|12
1616410800000|2021-03-22 11:00:00|2278.3|2272.3|2277.5|2271.5|2278.3|2272.3|2277.5|2271.5|7
1616411100000|2021-03-22 11:05:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1616411400000|2021-03-22 11:10:00|2278.3|2272.3|2278.8|2272.8|2279.3|2273.3|2278|2272|18
1616411700000|2021-03-22 11:15:00|2279|2273|2278.8|2272.8|2279|2273|2278.5|2272.5|9
1616412000000|2021-03-22 11:20:00|2278.5|2272.5|2279|2273|2279.3|2273.3|2278.5|2272.5|8
1616412300000|2021-03-22 11:25:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|4
1616412600000|2021-03-22 11:30:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.5|2272.5|9
1616412900000|2021-03-22 11:35:00|2279|2273|2280.3|2274.3|2280.5|2274.5|2278.8|2272.8|16
1616413200000|2021-03-22 11:40:00|2280.5|2274.5|2283|2277|2283|2277|2279|2273|21
1616413500000|2021-03-22 11:45:00|2283.3|2277.3|2283.8|2277.8|2284|2278|2283.3|2277.3|13
1616413800000|2021-03-22 11:50:00|2284|2278|2283.3|2277.3|2284|2278|2282|2276|25
1616414100000|2021-03-22 11:55:00|2283.5|2277.5|2282.5|2276.5|2284|2278|2282.3|2276.3|25
1616414400000|2021-03-22 12:00:00|2282.8|2276.8|2279.3|2273.3|2283.8|2277.8|2278.5|2272.5|40
1616414700000|2021-03-22 12:05:00|2279.5|2273.5|2280.3|2274.3|2280.5|2274.5|2278.3|2272.3|41
1616415000000|2021-03-22 12:10:00|2280|2274|2281.3|2275.3|2282|2276|2279.5|2273.5|38
1616415300000|2021-03-22 12:15:00|2281.5|2275.5|2280.8|2274.8|2281.8|2275.8|2280.3|2274.3|21
1616415600000|2021-03-22 12:20:00|2281|2275|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|21
1616415900000|2021-03-22 12:25:00|2279|2273|2280.5|2274.5|2281.3|2275.3|2278.8|2272.8|41
1616416200000|2021-03-22 12:30:00|2280.8|2274.8|2283.3|2277.3|2283.3|2277.3|2280|2274|51
1616416500000|2021-03-22 12:35:00|2283.5|2277.5|2282.8|2276.8|2283.8|2277.8|2282.8|2276.8|22
1616416800000|2021-03-22 12:40:00|2283.3|2277.3|2285.5|2279.5|2285.8|2279.8|2283.3|2277.3|8
1616417100000|2021-03-22 12:45:00|2285.8|2279.8|2285|2279|2285.8|2279.8|2285|2279|6
1616417400000|2021-03-22 12:50:00|2285.3|2279.3|2286.5|2280.5|2287|2281|2285|2279|25
1616417700000|2021-03-22 12:55:00|2286.3|2280.3|2284.3|2278.3|2286.5|2280.5|2283.8|2277.8|78
1616418000000|2021-03-22 13:00:00|2284|2278|2288|2282|2288.6|2282.6|2282.3|2276.3|129
1616418300000|2021-03-22 13:05:00|2287.8|2281.8|2286.8|2280.8|2289|2283|2286.3|2280.3|57
1616418600000|2021-03-22 13:10:00|2287|2281|2286.8|2280.8|2287.3|2281.3|2284|2278|66
1616418900000|2021-03-22 13:15:00|2286.5|2280.5|2286.3|2280.3|2289|2283|2285.5|2279.5|65
1616419200000|2021-03-22 13:20:00|2286.5|2280.5|2287.3|2281.3|2288.3|2282.3|2285.3|2279.3|63
1616419500000|2021-03-22 13:25:00|2287|2281|2287|2281|2288.3|2282.3|2284.8|2278.8|69
1616419800000|2021-03-22 13:30:00|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2284.8|2278.8|54
1616420100000|2021-03-22 13:35:00|2287|2281|2284.8|2278.8|2287.3|2281.3|2283.8|2277.8|64
1616420400000|2021-03-22 13:40:00|2284.5|2278.5|2284.5|2278.5|2285.8|2279.8|2283.5|2277.5|68
1616420700000|2021-03-22 13:45:00|2284.8|2278.8|2287.5|2281.5|2287.5|2281.5|2283.8|2277.8|73
1616421000000|2021-03-22 13:50:00|2287.3|2281.3|2289.3|2283.3|2289.5|2283.5|2287.3|2281.3|52
1616421300000|2021-03-22 13:55:00|2289|2283|2289.8|2283.8|2292.5|2286.5|2289|2283|52
1616421600000|2021-03-22 14:00:00|2290|2284|2290.3|2284.3|2291.5|2285.5|2289.3|2283.3|44
1616421900000|2021-03-22 14:05:00|2290.5|2284.5|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|39
1616422200000|2021-03-22 14:10:00|2290.5|2284.5|2290.5|2284.5|2291.8|2285.8|2289.8|2283.8|31
1616422500000|2021-03-22 14:15:00|2290.8|2284.8|2288.5|2282.5|2290.8|2284.8|2287.3|2281.3|44
1616422800000|2021-03-22 14:20:00|2288.8|2282.8|2288.8|2282.8|2289.5|2283.5|2287.3|2281.3|58
1616423100000|2021-03-22 14:25:00|2289|2283|2288|2282|2290.5|2284.5|2287.8|2281.8|43
1616423400000|2021-03-22 14:30:00|2288.3|2282.3|2287.8|2281.8|2289.8|2283.8|2286.8|2280.8|56
1616423700000|2021-03-22 14:35:00|2287.5|2281.5|2284.3|2278.3|2287.8|2281.8|2284.3|2278.3|45
1616424000000|2021-03-22 14:40:00|2284.5|2278.5|2284.3|2278.3|2285|2279|2283.3|2277.3|42
1616424300000|2021-03-22 14:45:00|2284.5|2278.5|2284.3|2278.3|2285|2279|2283.8|2277.8|42
1616424600000|2021-03-22 14:50:00|2284.5|2278.5|2283.5|2277.5|2284.8|2278.8|2282.8|2276.8|22
1616424900000|2021-03-22 14:55:00|2283.8|2277.8|2282.5|2276.5|2283.8|2277.8|2281|2275|55
1616425200000|2021-03-22 15:00:00|2282.8|2276.8|2279.5|2273.5|2282.8|2276.8|2279|2273|49
1616425500000|2021-03-22 15:05:00|2279.8|2273.8|2280|2274|2280.5|2274.5|2279.3|2273.3|31
1616425800000|2021-03-22 15:10:00|2279.8|2273.8|2276.8|2270.8|2280.5|2274.5|2276.5|2270.5|42
1616426100000|2021-03-22 15:15:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276|2270|61
1616426400000|2021-03-22 15:20:00|2277.5|2271.5|2276|2270|2278|2272|2276|2270|31
1616426700000|2021-03-22 15:25:00|2276.3|2270.3|2277.3|2271.3|2278.3|2272.3|2276.3|2270.3|27
1616427000000|2021-03-22 15:30:00|2277.5|2271.5|2279|2273|2279.5|2273.5|2277|2271|31
1616427300000|2021-03-22 15:35:00|2279.3|2273.3|2278.3|2272.3|2279.8|2273.8|2278.3|2272.3|21
1616427600000|2021-03-22 15:40:00|2278.5|2272.5|2277.3|2271.3|2278.5|2272.5|2277|2271|31
1616427900000|2021-03-22 15:45:00|2277.5|2271.5|2269.3|2263.3|2277.8|2271.8|2267.3|2261.3|98
1616428200000|2021-03-22 15:50:00|2269.8|2263.8|2271.3|2265.3|2272.3|2266.3|2269|2263|55
1616428500000|2021-03-22 15:55:00|2271|2265|2271.5|2265.5|2273.8|2267.8|2271|2265|40
1616428800000|2021-03-22 16:00:00|2271.8|2265.8|2272.5|2266.5|2274.5|2268.5|2271.8|2265.8|36
1616429100000|2021-03-22 16:05:00|2272.8|2266.8|2272.8|2266.8|2275|2269|2272.3|2266.3|36
1616429400000|2021-03-22 16:10:00|2273|2267|2271.3|2265.3|2275.5|2269.5|2271|2265|42
1616429700000|2021-03-22 16:15:00|2271.5|2265.5|2268.8|2262.8|2271.8|2265.8|2268.8|2262.8|41
1616430000000|2021-03-22 16:20:00|2269|2263|2270.5|2264.5|2271.3|2265.3|2268.8|2262.8|33
1616430300000|2021-03-22 16:25:00|2271|2265|2275.3|2269.3|2276|2270|2270.8|2264.8|63
1616430600000|2021-03-22 16:30:00|2275.5|2269.5|2273.5|2267.5|2276.5|2270.5|2272.8|2266.8|91
1616430900000|2021-03-22 16:35:00|2273.8|2267.8|2274|2268|2275.5|2269.5|2273.3|2267.3|40
1616431200000|2021-03-22 16:40:00|2273.8|2267.8|2277|2271|2277|2271|2273.8|2267.8|25
1616431500000|2021-03-22 16:45:00|2276.8|2270.8|2277|2271|2277.8|2271.8|2276|2270|32
1616431800000|2021-03-22 16:50:00|2277.3|2271.3|2278.3|2272.3|2279.5|2273.5|2277|2271|16
1616432100000|2021-03-22 16:55:00|2278.5|2272.5|2277.1|2271.1|2279.4|2273.4|2277.1|2271.1|12
1616432400000|2021-03-22 17:00:00|2277.4|2271.4|2276.1|2270.1|2277.4|2271.4|2276.1|2270.1|4
1616432700000|2021-03-22 17:05:00|2276.4|2270.4|2275.6|2269.6|2276.4|2270.4|2275.6|2269.6|7
1616433000000|2021-03-22 17:10:00|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2274.9|2268.9|7
1616433300000|2021-03-22 17:15:00|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1616433900000|2021-03-22 17:25:00|2276.1|2270.1|2276.4|2270.4|2276.6|2270.6|2276.1|2270.1|4
1616434200000|2021-03-22 17:30:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|3
1616434500000|2021-03-22 17:35:00|2277.1|2271.1|2277.9|2271.9|2277.9|2271.9|2277.1|2271.1|3
1616434800000|2021-03-22 17:40:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1616435100000|2021-03-22 17:45:00|2276.6|2270.6|2275.9|2269.9|2276.6|2270.6|2275.4|2269.4|8
1616435400000|2021-03-22 17:50:00|2275.4|2269.4|2276.1|2270.1|2276.6|2270.6|2275.1|2269.1|9
1616435700000|2021-03-22 17:55:00|2276.4|2270.4|2276.1|2270.1|2276.6|2270.6|2276.1|2270.1|4
1616461200000|2021-03-23 01:00:00|2278.3|2269.3|2276.3|2270.3|2278.3|2270.3|2276.3|2269.3|2
1616461500000|2021-03-23 01:05:00|2276.5|2270.5|2280.6|2274.6|2281.5|2275.5|2276.3|2270.3|33
1616461800000|2021-03-23 01:10:00|2280.5|2274.5|2280.1|2274.1|2282|2276|2279.1|2273.1|40
1616462100000|2021-03-23 01:15:00|2279.8|2273.8|2279.8|2273.8|2280.1|2274.1|2279.4|2273.4|74
1616462400000|2021-03-23 01:20:00|2279.6|2273.6|2279.1|2273.1|2279.8|2273.8|2278.4|2272.4|25
1616462700000|2021-03-23 01:25:00|2279.3|2273.3|2279.8|2273.8|2281|2275|2279.3|2273.3|21
1616463000000|2021-03-23 01:30:00|2279.6|2273.6|2275.5|2269.5|2280.5|2274.5|2275.4|2269.4|131
1616463300000|2021-03-23 01:35:00|2275.6|2269.6|2278.4|2272.4|2278.6|2272.6|2275.5|2269.5|49
1616463600000|2021-03-23 01:40:00|2278.3|2272.3|2276.9|2270.9|2278.3|2272.3|2275.9|2269.9|80
1616463900000|2021-03-23 01:45:00|2276.8|2270.8|2273.9|2267.9|2277|2271|2273.8|2267.8|36
1616464200000|2021-03-23 01:50:00|2274.1|2268.1|2272.3|2266.3|2274.1|2268.1|2270.3|2264.3|55
1616464500000|2021-03-23 01:55:00|2272.5|2266.5|2270.5|2264.5|2273.5|2267.5|2270.3|2264.3|91
1616464800000|2021-03-23 02:00:00|2270.4|2264.4|2265.6|2259.6|2271.3|2265.3|2265.3|2259.3|183
1616465100000|2021-03-23 02:05:00|2265.9|2259.9|2264|2258|2267.8|2261.8|2264|2258|66
1616465400000|2021-03-23 02:10:00|2263.9|2257.9|2261.8|2255.8|2265.3|2259.3|2261.6|2255.6|149
1616465700000|2021-03-23 02:15:00|2261.9|2255.9|2262|2256|2262.5|2256.5|2261.6|2255.6|11
1616466000000|2021-03-23 02:20:00|2262.4|2256.4|2263.1|2257.1|2263.4|2257.4|2262.4|2256.4|8
1616466300000|2021-03-23 02:25:00|2262.8|2256.8|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|4
1616466600000|2021-03-23 02:30:00|2263|2257|2252.3|2246.3|2263|2257|2251.6|2245.6|131
1616466900000|2021-03-23 02:35:00|2252.5|2246.5|2246.3|2240.3|2252.5|2246.5|2244.3|2238.3|157
1616467200000|2021-03-23 02:40:00|2246|2240|2236.8|2230.8|2247.3|2241.3|2235.8|2229.8|105
1616467500000|2021-03-23 02:45:00|2236.6|2230.6|2197.3|2191.3|2236.6|2230.6|2197.3|2191.3|243
1616467800000|2021-03-23 02:50:00|2196.8|2190.8|2202|2196|2210.1|2204.1|2193.5|2187.5|283
1616468100000|2021-03-23 02:55:00|2202.4|2196.4|2202.3|2196.3|2204.9|2198.9|2201.3|2195.3|128
1616468400000|2021-03-23 03:00:00|2202.6|2196.6|2201.4|2195.4|2202.6|2196.6|2199.4|2193.4|150
1616468700000|2021-03-23 03:05:00|2201.5|2195.5|2202.1|2196.1|2202.5|2196.5|2199.5|2193.5|71
1616469000000|2021-03-23 03:10:00|2202.5|2196.5|2208.4|2202.4|2209.4|2203.4|2202|2196|106
1616469300000|2021-03-23 03:15:00|2208.1|2202.1|2206.6|2200.6|2209.8|2203.8|2206.6|2200.6|84
1616469600000|2021-03-23 03:20:00|2206.5|2200.5|2206.1|2200.1|2210.8|2204.8|2204.6|2198.6|127
1616469900000|2021-03-23 03:25:00|2206.3|2200.3|2209.3|2203.3|2209.3|2203.3|2205.5|2199.5|83
1616470200000|2021-03-23 03:30:00|2209.5|2203.5|2217.9|2211.9|2217.9|2211.9|2209.4|2203.4|82
1616470500000|2021-03-23 03:35:00|2218.1|2212.1|2220.9|2214.9|2221|2215|2218.1|2212.1|25
1616470800000|2021-03-23 03:40:00|2220.8|2214.8|2218.6|2212.6|2221|2215|2218.1|2212.1|24
1616471100000|2021-03-23 03:45:00|2218.3|2212.3|2221.4|2215.4|2222.1|2216.1|2218.1|2212.1|23
1616471400000|2021-03-23 03:50:00|2221.3|2215.3|2226.8|2220.8|2226.8|2220.8|2221|2215|16
1616471700000|2021-03-23 03:55:00|2226.4|2220.4|2228.9|2222.9|2229.3|2223.3|2226|2220|16
1616472000000|2021-03-23 04:00:00|2228.8|2222.8|2228.8|2222.8|2228.9|2222.9|2227.8|2221.8|9
1616472300000|2021-03-23 04:05:00|2228.3|2222.3|2233|2227|2233|2227|2228.3|2222.3|19
1616472600000|2021-03-23 04:10:00|2232.9|2226.9|2232.1|2226.1|2233|2227|2229.3|2223.3|25
1616472900000|2021-03-23 04:15:00|2232.4|2226.4|2232.5|2226.5|2233.6|2227.6|2231.9|2225.9|17
1616473200000|2021-03-23 04:20:00|2232|2226|2232.1|2226.1|2233|2227|2232|2226|9
1616473500000|2021-03-23 04:25:00|2232.3|2226.3|2233.1|2227.1|2233.5|2227.5|2232.3|2226.3|5
1616473800000|2021-03-23 04:30:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|7
1616474100000|2021-03-23 04:35:00|2233.6|2227.6|2233.8|2227.8|2233.8|2227.8|2233.4|2227.4|4
1616474400000|2021-03-23 04:40:00|2233.4|2227.4|2233|2227|2233.4|2227.4|2232.9|2226.9|6
1616474700000|2021-03-23 04:45:00|2232.9|2226.9|2234.1|2228.1|2234.1|2228.1|2232.5|2226.5|4
1616475000000|2021-03-23 04:50:00|2233|2227|2230.8|2224.8|2233.6|2227.6|2229.9|2223.9|18
1616475300000|2021-03-23 04:55:00|2231.1|2225.1|2230.5|2224.5|2231.3|2225.3|2230.4|2224.4|6
1616475600000|2021-03-23 05:00:00|2230.1|2224.1|2233.5|2227.5|2233.8|2227.8|2230.1|2224.1|21
1616475900000|2021-03-23 05:05:00|2233.3|2227.3|2234.6|2228.6|2235.1|2229.1|2233.3|2227.3|9
1616476200000|2021-03-23 05:10:00|2234.8|2228.8|2233|2227|2235.5|2229.5|2232.5|2226.5|16
1616476500000|2021-03-23 05:15:00|2232.9|2226.9|2233.3|2227.3|2233.4|2227.4|2232.8|2226.8|8
1616476800000|2021-03-23 05:20:00|2233.1|2227.1|2233.4|2227.4|2233.6|2227.6|2231.8|2225.8|19
1616477100000|2021-03-23 05:25:00|2233.6|2227.6|2232.8|2226.8|2233.6|2227.6|2231.5|2225.5|25
1616477400000|2021-03-23 05:30:00|2232.9|2226.9|2234|2228|2236|2230|2226.6|2220.6|131
1616477700000|2021-03-23 05:35:00|2234.3|2228.3|2234.1|2228.1|2237.8|2231.8|2231.8|2225.8|60
1616478000000|2021-03-23 05:40:00|2233.9|2227.9|2236|2230|2237.1|2231.1|2233.9|2227.9|73
1616478300000|2021-03-23 05:45:00|2235.9|2229.9|2230.5|2224.5|2235.9|2229.9|2229.3|2223.3|75
1616478600000|2021-03-23 05:50:00|2230|2224|2227.3|2221.3|2230.5|2224.5|2226.9|2220.9|78
1616478900000|2021-03-23 05:55:00|2227|2221|2227|2221|2228.8|2222.8|2225.8|2219.8|56
1616479200000|2021-03-23 06:00:00|2226.9|2220.9|2228.5|2222.5|2228.5|2222.5|2224.6|2218.6|72
1616479500000|2021-03-23 06:05:00|2228.4|2222.4|2229.1|2223.1|2229.4|2223.4|2226.6|2220.6|53
1616479800000|2021-03-23 06:10:00|2229.4|2223.4|2225|2219|2229.6|2223.6|2225|2219|40
1616480100000|2021-03-23 06:15:00|2225.3|2219.3|2224.4|2218.4|2225.4|2219.4|2220.3|2214.3|53
1616480400000|2021-03-23 06:20:00|2224.1|2218.1|2226.3|2220.3|2227|2221|2223.8|2217.8|46
1616480700000|2021-03-23 06:25:00|2226.1|2220.1|2231.1|2225.1|2231.8|2225.8|2226.1|2220.1|62
1616481000000|2021-03-23 06:30:00|2230.8|2224.8|2237.6|2231.6|2239.5|2233.5|2230.8|2224.8|200
1616481300000|2021-03-23 06:35:00|2237.8|2231.8|2233|2227|2238|2232|2232.4|2226.4|57
1616481600000|2021-03-23 06:40:00|2232.9|2226.9|2233.1|2227.1|2235|2229|2231.6|2225.6|49
1616481900000|2021-03-23 06:45:00|2232.8|2226.8|2235.1|2229.1|2235.6|2229.6|2232.5|2226.5|34
1616482200000|2021-03-23 06:50:00|2235|2229|2241.3|2235.3|2245.1|2239.1|2234.3|2228.3|82
1616482500000|2021-03-23 06:55:00|2241.1|2235.1|2235.9|2229.9|2241.3|2235.3|2235.8|2229.8|54
1616482800000|2021-03-23 07:00:00|2236|2230|2231.8|2225.8|2236.8|2230.8|2231.8|2225.8|32
1616483100000|2021-03-23 07:05:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2226.3|2220.3|47
1616483400000|2021-03-23 07:10:00|2231.3|2225.3|2240.8|2234.8|2241.4|2235.4|2231.3|2225.3|45
1616483700000|2021-03-23 07:15:00|2239.4|2233.4|2243.5|2237.5|2243.5|2237.5|2237.6|2231.6|41
1616484000000|2021-03-23 07:20:00|2243.8|2237.8|2244.8|2238.8|2245|2239|2239.9|2233.9|48
1616484300000|2021-03-23 07:25:00|2245.4|2239.4|2244.3|2238.3|2245.9|2239.9|2242.5|2236.5|26
1616484600000|2021-03-23 07:30:00|2244.5|2238.5|2244.8|2238.8|2246.8|2240.8|2244.5|2238.5|26
1616484900000|2021-03-23 07:35:00|2244.5|2238.5|2242.8|2236.8|2244.8|2238.8|2242.6|2236.6|13
1616485200000|2021-03-23 07:40:00|2242.6|2236.6|2237.4|2231.4|2242.6|2236.6|2236.8|2230.8|33
1616485500000|2021-03-23 07:45:00|2237.6|2231.6|2241.8|2235.8|2241.8|2235.8|2237.6|2231.6|15
1616485800000|2021-03-23 07:50:00|2241.9|2235.9|2241.3|2235.3|2241.9|2235.9|2240.8|2234.8|8
1616486100000|2021-03-23 07:55:00|2241.5|2235.5|2236.5|2230.5|2241.8|2235.8|2236.5|2230.5|22
1616486400000|2021-03-23 08:00:00|2234.8|2228.8|2239.3|2233.3|2239.3|2233.3|2232.8|2226.8|60
1616486700000|2021-03-23 08:05:00|2239|2233|2236.8|2230.8|2241.5|2235.5|2235.3|2229.3|68
1616487000000|2021-03-23 08:10:00|2236.5|2230.5|2237.5|2231.5|2239.3|2233.3|2235.5|2229.5|30
1616487300000|2021-03-23 08:15:00|2237.3|2231.3|2233.8|2227.8|2237.3|2231.3|2233.5|2227.5|36
1616487600000|2021-03-23 08:20:00|2234|2228|2234.5|2228.5|2235|2229|2234|2228|13
1616487900000|2021-03-23 08:25:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2233.3|2227.3|27
1616488200000|2021-03-23 08:30:00|2233.8|2227.8|2234.5|2228.5|2237.8|2231.8|2232.8|2226.8|41
1616488500000|2021-03-23 08:35:00|2234.3|2228.3|2232.3|2226.3|2234.3|2228.3|2231.5|2225.5|21
1616488800000|2021-03-23 08:40:00|2232|2226|2233.5|2227.5|2233.8|2227.8|2232|2226|23
1616489100000|2021-03-23 08:45:00|2232.8|2226.8|2230.5|2224.5|2233.8|2227.8|2229.3|2223.3|28
1616489400000|2021-03-23 08:50:00|2231.3|2225.3|2230.5|2224.5|2232.3|2226.3|2230.3|2224.3|19
1616489700000|2021-03-23 08:55:00|2230.8|2224.8|2229.8|2223.8|2231.3|2225.3|2226.8|2220.8|26
1616490000000|2021-03-23 09:00:00|2230|2224|2235|2229|2235.3|2229.3|2229.8|2223.8|39
1616490300000|2021-03-23 09:05:00|2235.3|2229.3|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|22
1616490600000|2021-03-23 09:10:00|2236.5|2230.5|2236.8|2230.8|2238.3|2232.3|2235.5|2229.5|23
1616490900000|2021-03-23 09:15:00|2236.5|2230.5|2236.5|2230.5|2238.8|2232.8|2235.8|2229.8|27
1616491200000|2021-03-23 09:20:00|2236.8|2230.8|2237.5|2231.5|2238.8|2232.8|2236.5|2230.5|24
1616491500000|2021-03-23 09:25:00|2237.3|2231.3|2229.5|2223.5|2237.3|2231.3|2229.5|2223.5|59
1616491800000|2021-03-23 09:30:00|2229.3|2223.3|2227|2221|2229.3|2223.3|2224.8|2218.8|57
1616492100000|2021-03-23 09:35:00|2226.8|2220.8|2225|2219|2227|2221|2222.5|2216.5|45
1616492400000|2021-03-23 09:40:00|2224.5|2218.5|2226.8|2220.8|2226.8|2220.8|2224.3|2218.3|26
1616492700000|2021-03-23 09:45:00|2227.3|2221.3|2227.5|2221.5|2228.8|2222.8|2227.3|2221.3|32
1616493000000|2021-03-23 09:50:00|2227.3|2221.3|2224.8|2218.8|2227.3|2221.3|2224|2218|20
1616493300000|2021-03-23 09:55:00|2224.5|2218.5|2228|2222|2228.5|2222.5|2224.5|2218.5|38
1616493600000|2021-03-23 10:00:00|2228.3|2222.3|2225.3|2219.3|2230.8|2224.8|2225|2219|41
1616493900000|2021-03-23 10:05:00|2225.5|2219.5|2229|2223|2229.8|2223.8|2225.5|2219.5|25
1616494200000|2021-03-23 10:10:00|2229.3|2223.3|2226.8|2220.8|2229.5|2223.5|2226.5|2220.5|53
1616494500000|2021-03-23 10:15:00|2226.5|2220.5|2222|2216|2226.5|2220.5|2221.5|2215.5|37
1616494800000|2021-03-23 10:20:00|2221.8|2215.8|2221.5|2215.5|2222.5|2216.5|2218.3|2212.3|62
1616495100000|2021-03-23 10:25:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.3|2214.3|37
1616495400000|2021-03-23 10:30:00|2220.5|2214.5|2225.3|2219.3|2225.3|2219.3|2220.5|2214.5|31
1616495700000|2021-03-23 10:35:00|2225.5|2219.5|2228|2222|2230.3|2224.3|2225.5|2219.5|27
1616496000000|2021-03-23 10:40:00|2227.8|2221.8|2227.3|2221.3|2228|2222|2226.5|2220.5|28
1616496300000|2021-03-23 10:45:00|2227.5|2221.5|2229.3|2223.3|2229.5|2223.5|2226.5|2220.5|22
1616496600000|2021-03-23 10:50:00|2229.5|2223.5|2229.8|2223.8|2231|2225|2229|2223|21
1616496900000|2021-03-23 10:55:00|2230|2224|2232|2226|2232.3|2226.3|2230|2224|13
1616497200000|2021-03-23 11:00:00|2231.8|2225.8|2225.8|2219.8|2231.8|2225.8|2225|2219|39
1616497500000|2021-03-23 11:05:00|2226|2220|2222.3|2216.3|2226.5|2220.5|2221.8|2215.8|36
1616497800000|2021-03-23 11:10:00|2222|2216|2221|2215|2222.3|2216.3|2220.8|2214.8|20
1616498100000|2021-03-23 11:15:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|22
1616498400000|2021-03-23 11:20:00|2220.5|2214.5|2220.8|2214.8|2221.8|2215.8|2220.5|2214.5|15
1616498700000|2021-03-23 11:25:00|2220.5|2214.5|2217.8|2211.8|2221.3|2215.3|2216.3|2210.3|18
1616499000000|2021-03-23 11:30:00|2218.5|2212.5|2221.8|2215.8|2222.5|2216.5|2217.8|2211.8|37
1616499300000|2021-03-23 11:35:00|2221.5|2215.5|2224.5|2218.5|2224.5|2218.5|2221.5|2215.5|11
1616499600000|2021-03-23 11:40:00|2225.3|2219.3|2226.8|2220.8|2227.5|2221.5|2225.3|2219.3|39
1616499900000|2021-03-23 11:45:00|2227|2221|2226.3|2220.3|2227|2221|2224.8|2218.8|18
1616500200000|2021-03-23 11:50:00|2226.5|2220.5|2227|2221|2228.5|2222.5|2226.3|2220.3|21
1616500500000|2021-03-23 11:55:00|2226.8|2220.8|2224.3|2218.3|2226.8|2220.8|2224.3|2218.3|14
1616500800000|2021-03-23 12:00:00|2224|2218|2227.5|2221.5|2227.8|2221.8|2224|2218|30
1616501100000|2021-03-23 12:05:00|2227.8|2221.8|2226.5|2220.5|2228.3|2222.3|2225.8|2219.8|27
1616501400000|2021-03-23 12:10:00|2226.8|2220.8|2228.5|2222.5|2228.5|2222.5|2226.3|2220.3|24
1616501700000|2021-03-23 12:15:00|2228.3|2222.3|2229|2223|2229.8|2223.8|2227.3|2221.3|46
1616502000000|2021-03-23 12:20:00|2228.5|2222.5|2231.3|2225.3|2232|2226|2228.5|2222.5|42
1616502300000|2021-03-23 12:25:00|2231.5|2225.5|2231.5|2225.5|2236.8|2230.8|2231.3|2225.3|54
1616502600000|2021-03-23 12:30:00|2231.8|2225.8|2231|2225|2232.3|2226.3|2228|2222|79
1616502900000|2021-03-23 12:35:00|2231.3|2225.3|2232|2226|2232|2226|2229.8|2223.8|21
1616503200000|2021-03-23 12:40:00|2231.8|2225.8|2234.8|2228.8|2235.3|2229.3|2231.8|2225.8|28
1616503500000|2021-03-23 12:45:00|2235|2229|2232.5|2226.5|2235.3|2229.3|2231.5|2225.5|37
1616503800000|2021-03-23 12:50:00|2232.8|2226.8|2237.5|2231.5|2238|2232|2232|2226|56
1616504100000|2021-03-23 12:55:00|2237.3|2231.3|2237|2231|2239|2233|2235.3|2229.3|86
1616504400000|2021-03-23 13:00:00|2236.8|2230.8|2239|2233|2239.3|2233.3|2233.3|2227.3|70
1616504700000|2021-03-23 13:05:00|2238.8|2232.8|2236|2230|2238.8|2232.8|2234.3|2228.3|42
1616505000000|2021-03-23 13:10:00|2235|2229|2235|2229|2236.8|2230.8|2233.3|2227.3|39
1616505300000|2021-03-23 13:15:00|2234.8|2228.8|2237|2231|2237.3|2231.3|2233.8|2227.8|48
1616505600000|2021-03-23 13:20:00|2236.8|2230.8|2235.3|2229.3|2237|2231|2234.8|2228.8|52
1616505900000|2021-03-23 13:25:00|2235|2229|2234|2228|2235|2229|2232|2226|62
1616506200000|2021-03-23 13:30:00|2233.8|2227.8|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|88
1616506500000|2021-03-23 13:35:00|2234.3|2228.3|2238.5|2232.5|2239.8|2233.8|2234|2228|75
1616506800000|2021-03-23 13:40:00|2238.3|2232.3|2237|2231|2241.3|2235.3|2237|2231|56
1616507100000|2021-03-23 13:45:00|2237.3|2231.3|2236|2230|2239.5|2233.5|2235.8|2229.8|39
1616507400000|2021-03-23 13:50:00|2236.3|2230.3|2235.5|2229.5|2238|2232|2235.3|2229.3|49
1616507700000|2021-03-23 13:55:00|2235.8|2229.8|2236.8|2230.8|2237.5|2231.5|2235.3|2229.3|33
1616508000000|2021-03-23 14:00:00|2237|2231|2235.8|2229.8|2238.3|2232.3|2235.8|2229.8|27
1616508300000|2021-03-23 14:05:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2234.8|2228.8|76
1616508600000|2021-03-23 14:10:00|2236|2230|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|24
1616508900000|2021-03-23 14:15:00|2237|2231|2240.5|2234.5|2241|2235|2236.5|2230.5|66
1616509200000|2021-03-23 14:20:00|2240.8|2234.8|2240.5|2234.5|2242|2236|2240.3|2234.3|78
1616509500000|2021-03-23 14:25:00|2241.3|2235.3|2237|2231|2241.5|2235.5|2236.8|2230.8|47
1616509800000|2021-03-23 14:30:00|2238|2232|2237|2231|2238|2232|2236.3|2230.3|34
1616510100000|2021-03-23 14:35:00|2237.3|2231.3|2235.8|2229.8|2238.8|2232.8|2235.8|2229.8|35
1616510400000|2021-03-23 14:40:00|2235.5|2229.5|2237.5|2231.5|2238.3|2232.3|2235.5|2229.5|46
1616510700000|2021-03-23 14:45:00|2237.3|2231.3|2239.3|2233.3|2240|2234|2236.3|2230.3|43
1616511000000|2021-03-23 14:50:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2237.8|2231.8|46
1616511300000|2021-03-23 14:55:00|2239.8|2233.8|2236.3|2230.3|2240|2234|2236.3|2230.3|46
1616511600000|2021-03-23 15:00:00|2236|2230|2228.5|2222.5|2236|2230|2228.3|2222.3|70
1616511900000|2021-03-23 15:05:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2226.5|2220.5|52
1616512200000|2021-03-23 15:10:00|2228|2222|2230.5|2224.5|2231.5|2225.5|2228|2222|27
1616512500000|2021-03-23 15:15:00|2230.8|2224.8|2236|2230|2236.5|2230.5|2230.8|2224.8|41
1616512800000|2021-03-23 15:20:00|2235.8|2229.8|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|13
1616513100000|2021-03-23 15:25:00|2236|2230|2235.8|2229.8|2237|2231|2235.3|2229.3|15
1616513400000|2021-03-23 15:30:00|2236|2230|2237.3|2231.3|2237.3|2231.3|2234.5|2228.5|38
1616513700000|2021-03-23 15:35:00|2237|2231|2234.3|2228.3|2237|2231|2234|2228|15
1616514000000|2021-03-23 15:40:00|2234.5|2228.5|2233|2227|2236.3|2230.3|2233|2227|25
1616514300000|2021-03-23 15:45:00|2233.3|2227.3|2236.5|2230.5|2236.5|2230.5|2233|2227|16
1616514600000|2021-03-23 15:50:00|2236.8|2230.8|2235.8|2229.8|2236.8|2230.8|2235|2229|26
1616514900000|2021-03-23 15:55:00|2236|2230|2236.8|2230.8|2237|2231|2235|2229|22
1616515200000|2021-03-23 16:00:00|2237|2231|2237|2231|2238.5|2232.5|2237|2231|33
1616515500000|2021-03-23 16:05:00|2236.8|2230.8|2226.5|2220.5|2236.8|2230.8|2224.5|2218.5|68
1616515800000|2021-03-23 16:10:00|2226.8|2220.8|2225.8|2219.8|2228.5|2222.5|2225|2219|78
1616516100000|2021-03-23 16:15:00|2225.3|2219.3|2227.3|2221.3|2229.8|2223.8|2225|2219|51
1616516400000|2021-03-23 16:20:00|2227.5|2221.5|2224|2218|2227.8|2221.8|2222|2216|46
1616516700000|2021-03-23 16:25:00|2224.3|2218.3|2223|2217|2225.3|2219.3|2221.5|2215.5|40
1616517000000|2021-03-23 16:30:00|2222.5|2216.5|2223.3|2217.3|2224.8|2218.8|2221|2215|90
1616517300000|2021-03-23 16:35:00|2223.5|2217.5|2224.3|2218.3|2225.3|2219.3|2221.8|2215.8|43
1616517600000|2021-03-23 16:40:00|2224|2218|2223.5|2217.5|2224|2218|2222.8|2216.8|19
1616517900000|2021-03-23 16:45:00|2223.3|2217.3|2223.5|2217.5|2224|2218|2223.3|2217.3|15
1616518200000|2021-03-23 16:50:00|2223.8|2217.8|2227.3|2221.3|2227.3|2221.3|2223.8|2217.8|18
1616518500000|2021-03-23 16:55:00|2227|2221|2227.1|2221.1|2228.4|2222.4|2226.4|2220.4|26
1616518800000|2021-03-23 17:00:00|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.4|2220.4|5
1616519100000|2021-03-23 17:05:00|2226.4|2220.4|2224.9|2218.9|2226.4|2220.4|2224.9|2218.9|8
1616519400000|2021-03-23 17:10:00|2225.1|2219.1|2225.6|2219.6|2226.1|2220.1|2225.1|2219.1|10
1616519700000|2021-03-23 17:15:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1616520000000|2021-03-23 17:20:00|2225.6|2219.6|2220.6|2214.6|2225.9|2219.9|2220.6|2214.6|19
1616520300000|2021-03-23 17:25:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1616520600000|2021-03-23 17:30:00|2221.9|2215.9|2219.9|2213.9|2221.9|2215.9|2219.9|2213.9|5
1616520900000|2021-03-23 17:35:00|2220.4|2214.4|2222.1|2216.1|2222.6|2216.6|2220.4|2214.4|11
1616521200000|2021-03-23 17:40:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1616521500000|2021-03-23 17:45:00|2221.6|2215.6|2218.1|2212.1|2221.6|2215.6|2218.1|2212.1|16
1616521800000|2021-03-23 17:50:00|2217.9|2211.9|2218.9|2212.9|2218.9|2212.9|2217.9|2211.9|3
1616522100000|2021-03-23 17:55:00|2219.1|2213.1|2219.1|2213.1|2221.1|2215.1|2219.1|2213.1|10
1616547600000|2021-03-24 01:00:00|2219.5|2210.5|2217.8|2211.8|2219.5|2212.5|2217.6|2210.5|8
1616547900000|2021-03-24 01:05:00|2217.4|2211.4|2215|2209|2219.3|2213.3|2214.3|2208.3|38
1616548200000|2021-03-24 01:10:00|2214.9|2208.9|2222.1|2216.1|2222.4|2216.4|2214.5|2208.5|78
1616548500000|2021-03-24 01:15:00|2222.3|2216.3|2228.3|2222.3|2229|2223|2222.3|2216.3|76
1616548800000|2021-03-24 01:20:00|2228.1|2222.1|2224.4|2218.4|2228.1|2222.1|2223.6|2217.6|32
1616549100000|2021-03-24 01:25:00|2224.6|2218.6|2224.3|2218.3|2228|2222|2224.3|2218.3|40
1616549400000|2021-03-24 01:30:00|2224.5|2218.5|2225.5|2219.5|2227.1|2221.1|2224|2218|51
1616549700000|2021-03-24 01:35:00|2226.3|2220.3|2228.5|2222.5|2229.8|2223.8|2226.1|2220.1|80
1616550000000|2021-03-24 01:40:00|2228.8|2222.8|2225.1|2219.1|2229.3|2223.3|2225|2219|44
1616550300000|2021-03-24 01:45:00|2225|2219|2222.1|2216.1|2225|2219|2220|2214|42
1616550600000|2021-03-24 01:50:00|2222.3|2216.3|2223.9|2217.9|2224.5|2218.5|2221.3|2215.3|36
1616550900000|2021-03-24 01:55:00|2223.8|2217.8|2219.4|2213.4|2224|2218|2219.4|2213.4|44
1616551200000|2021-03-24 02:00:00|2219|2213|2220.5|2214.5|2222.6|2216.6|2219|2213|54
1616551500000|2021-03-24 02:05:00|2220.6|2214.6|2219.5|2213.5|2221.8|2215.8|2217|2211|56
1616551800000|2021-03-24 02:10:00|2219.8|2213.8|2220.1|2214.1|2222.3|2216.3|2219.6|2213.6|79
1616552100000|2021-03-24 02:15:00|2219.6|2213.6|2219.3|2213.3|2219.6|2213.6|2219|2213|8
1616552400000|2021-03-24 02:20:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|3
1616553000000|2021-03-24 02:30:00|2218|2212|2219.8|2213.8|2221.1|2215.1|2218|2212|71
1616553300000|2021-03-24 02:35:00|2219.9|2213.9|2223.6|2217.6|2223.6|2217.6|2219.9|2213.9|50
1616553600000|2021-03-24 02:40:00|2223.8|2217.8|2221.8|2215.8|2224.4|2218.4|2221.8|2215.8|49
1616553900000|2021-03-24 02:45:00|2221.9|2215.9|2224.8|2218.8|2224.9|2218.9|2221.9|2215.9|29
1616554200000|2021-03-24 02:50:00|2224.9|2218.9|2223.9|2217.9|2224.9|2218.9|2223|2217|21
1616554500000|2021-03-24 02:55:00|2224.1|2218.1|2223.3|2217.3|2224.6|2218.6|2222.6|2216.6|26
1616554800000|2021-03-24 03:00:00|2223.1|2217.1|2223.9|2217.9|2223.9|2217.9|2222.5|2216.5|35
1616555100000|2021-03-24 03:05:00|2223.8|2217.8|2223.8|2217.8|2224.6|2218.6|2223.5|2217.5|36
1616555400000|2021-03-24 03:10:00|2223.5|2217.5|2223.9|2217.9|2225.3|2219.3|2223.3|2217.3|96
1616555700000|2021-03-24 03:15:00|2223.5|2217.5|2219.6|2213.6|2223.5|2217.5|2219.5|2213.5|33
1616556000000|2021-03-24 03:20:00|2219.8|2213.8|2223|2217|2223|2217|2219.8|2213.8|21
1616556300000|2021-03-24 03:25:00|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2219|2213|38
1616556600000|2021-03-24 03:30:00|2221.4|2215.4|2221.3|2215.3|2221.4|2215.4|2221.3|2215.3|2
1616556900000|2021-03-24 03:35:00|2221.5|2215.5|2223|2217|2223|2217|2221.5|2215.5|7
1616557200000|2021-03-24 03:40:00|2222.8|2216.8|2220.6|2214.6|2222.8|2216.8|2220.6|2214.6|12
1616557500000|2021-03-24 03:45:00|2220.4|2214.4|2218.8|2212.8|2220.4|2214.4|2218.8|2212.8|7
1616557800000|2021-03-24 03:50:00|2218.6|2212.6|2213.3|2207.3|2218.6|2212.6|2213.3|2207.3|17
1616558100000|2021-03-24 03:55:00|2214|2208|2214|2208|2215.4|2209.4|2213.4|2207.4|21
1616558400000|2021-03-24 04:00:00|2213.8|2207.8|2212.3|2206.3|2214|2208|2212.3|2206.3|18
1616558700000|2021-03-24 04:05:00|2212.8|2206.8|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|8
1616559000000|2021-03-24 04:10:00|2212.5|2206.5|2212|2206|2213|2207|2212|2206|23
1616559300000|2021-03-24 04:15:00|2211.9|2205.9|2209.3|2203.3|2211.9|2205.9|2209.3|2203.3|6
1616559600000|2021-03-24 04:20:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|20
1616559900000|2021-03-24 04:25:00|2208.6|2202.6|2208.5|2202.5|2208.8|2202.8|2208.3|2202.3|6
1616560200000|2021-03-24 04:30:00|2208.8|2202.8|2208.8|2202.8|2210.3|2204.3|2208.3|2202.3|14
1616560500000|2021-03-24 04:35:00|2208.5|2202.5|2209.4|2203.4|2209.4|2203.4|2208.4|2202.4|8
1616560800000|2021-03-24 04:40:00|2209.5|2203.5|2209.5|2203.5|2209.9|2203.9|2209.5|2203.5|3
1616561100000|2021-03-24 04:45:00|2209.3|2203.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|11
1616561400000|2021-03-24 04:50:00|2210.9|2204.9|2211.6|2205.6|2211.9|2205.9|2210.8|2204.8|8
1616561700000|2021-03-24 04:55:00|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.4|2205.4|4
1616562000000|2021-03-24 05:00:00|2211.9|2205.9|2212.1|2206.1|2212.9|2206.9|2211.6|2205.6|17
1616562300000|2021-03-24 05:05:00|2212|2206|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|3
1616562900000|2021-03-24 05:15:00|2212.3|2206.3|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|8
1616563200000|2021-03-24 05:20:00|2212.1|2206.1|2211.1|2205.1|2212.1|2206.1|2211.1|2205.1|11
1616563500000|2021-03-24 05:25:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1616563800000|2021-03-24 05:30:00|2211|2205|2220.1|2214.1|2220.4|2214.4|2211|2205|85
1616564100000|2021-03-24 05:35:00|2219.9|2213.9|2215.8|2209.8|2219.9|2213.9|2214.9|2208.9|61
1616564400000|2021-03-24 05:40:00|2215.3|2209.3|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|33
1616564700000|2021-03-24 05:45:00|2213.5|2207.5|2211.4|2205.4|2213.5|2207.5|2209|2203|42
1616565000000|2021-03-24 05:50:00|2211.6|2205.6|2210.5|2204.5|2212.1|2206.1|2210.5|2204.5|18
1616565300000|2021-03-24 05:55:00|2210.6|2204.6|2210.8|2204.8|2210.9|2204.9|2210.5|2204.5|13
1616565600000|2021-03-24 06:00:00|2211|2205|2214.1|2208.1|2215.5|2209.5|2211|2205|41
1616565900000|2021-03-24 06:05:00|2214.3|2208.3|2215.8|2209.8|2215.8|2209.8|2213.9|2207.9|22
1616566200000|2021-03-24 06:10:00|2215.6|2209.6|2214.4|2208.4|2215.6|2209.6|2214.4|2208.4|16
1616566500000|2021-03-24 06:15:00|2214.5|2208.5|2216.4|2210.4|2216.5|2210.5|2213.9|2207.9|20
1616566800000|2021-03-24 06:20:00|2216.5|2210.5|2215.3|2209.3|2216.5|2210.5|2215.3|2209.3|9
1616567100000|2021-03-24 06:25:00|2215.1|2209.1|2216|2210|2216.1|2210.1|2214.6|2208.6|10
1616567400000|2021-03-24 06:30:00|2216.1|2210.1|2216.1|2210.1|2216.3|2210.3|2215.5|2209.5|13
1616567700000|2021-03-24 06:35:00|2216.4|2210.4|2215.1|2209.1|2216.6|2210.6|2215.1|2209.1|11
1616568000000|2021-03-24 06:40:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1616568300000|2021-03-24 06:45:00|2214.4|2208.4|2214.8|2208.8|2216|2210|2211.3|2205.3|35
1616568600000|2021-03-24 06:50:00|2215.1|2209.1|2211.8|2205.8|2215.1|2209.1|2211.4|2205.4|41
1616568900000|2021-03-24 06:55:00|2212|2206|2214.5|2208.5|2214.5|2208.5|2211.3|2205.3|40
1616569200000|2021-03-24 07:00:00|2214.9|2208.9|2215.4|2209.4|2215.8|2209.8|2214.4|2208.4|25
1616569500000|2021-03-24 07:05:00|2215.5|2209.5|2215.8|2209.8|2217.3|2211.3|2215.5|2209.5|27
1616569800000|2021-03-24 07:10:00|2216|2210|2216.1|2210.1|2217.8|2211.8|2215.8|2209.8|26
1616570100000|2021-03-24 07:15:00|2216.4|2210.4|2217.5|2211.5|2217.8|2211.8|2215.1|2209.1|23
1616570400000|2021-03-24 07:20:00|2217.4|2211.4|2219.5|2213.5|2220.9|2214.9|2217.4|2211.4|31
1616570700000|2021-03-24 07:25:00|2219.8|2213.8|2220.5|2214.5|2220.8|2214.8|2219.4|2213.4|21
1616571000000|2021-03-24 07:30:00|2220.8|2214.8|2222.5|2216.5|2223|2217|2220.8|2214.8|18
1616571300000|2021-03-24 07:35:00|2222.8|2216.8|2223.5|2217.5|2223.6|2217.6|2222|2216|13
1616571600000|2021-03-24 07:40:00|2223.3|2217.3|2224.9|2218.9|2226.8|2220.8|2223.1|2217.1|36
1616571900000|2021-03-24 07:45:00|2224.8|2218.8|2225|2219|2225|2219|2224.4|2218.4|18
1616572200000|2021-03-24 07:50:00|2224.8|2218.8|2227.5|2221.5|2227.5|2221.5|2224.4|2218.4|18
1616572500000|2021-03-24 07:55:00|2227.4|2221.4|2223.8|2217.8|2227.5|2221.5|2221|2215|50
1616572800000|2021-03-24 08:00:00|2225.5|2219.5|2216.3|2210.3|2226|2220|2215.5|2209.5|67
1616573100000|2021-03-24 08:05:00|2216|2210|2224|2218|2225|2219|2216|2210|40
1616573400000|2021-03-24 08:10:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2220.5|2214.5|62
1616573700000|2021-03-24 08:15:00|2226.5|2220.5|2227.5|2221.5|2227.5|2221.5|2224.3|2218.3|49
1616574000000|2021-03-24 08:20:00|2227.8|2221.8|2231.8|2225.8|2232.5|2226.5|2227.8|2221.8|41
1616574300000|2021-03-24 08:25:00|2231.3|2225.3|2234.5|2228.5|2234.8|2228.8|2231|2225|37
1616574600000|2021-03-24 08:30:00|2235.5|2229.5|2235.5|2229.5|2240.8|2234.8|2234.5|2228.5|105
1616574900000|2021-03-24 08:35:00|2235.3|2229.3|2239.3|2233.3|2240.5|2234.5|2233.5|2227.5|70
1616575200000|2021-03-24 08:40:00|2239.5|2233.5|2241.5|2235.5|2241.8|2235.8|2239|2233|44
1616575500000|2021-03-24 08:45:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2239.8|2233.8|38
1616575800000|2021-03-24 08:50:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2239.8|2233.8|32
1616576100000|2021-03-24 08:55:00|2241.8|2235.8|2243.8|2237.8|2245|2239|2241.8|2235.8|38
1616576400000|2021-03-24 09:00:00|2244|2238|2249|2243|2249.5|2243.5|2244|2238|52
1616576700000|2021-03-24 09:05:00|2249.5|2243.5|2246.5|2240.5|2250.3|2244.3|2246.5|2240.5|64
1616577000000|2021-03-24 09:10:00|2246.8|2240.8|2247.5|2241.5|2249.8|2243.8|2246.8|2240.8|41
1616577300000|2021-03-24 09:15:00|2247.3|2241.3|2249|2243|2249|2243|2244|2238|56
1616577600000|2021-03-24 09:20:00|2248.8|2242.8|2250.5|2244.5|2250.5|2244.5|2245.8|2239.8|64
1616577900000|2021-03-24 09:25:00|2250.8|2244.8|2251.8|2245.8|2253.8|2247.8|2248.3|2242.3|34
1616578200000|2021-03-24 09:30:00|2252|2246|2250.3|2244.3|2253|2247|2249.5|2243.5|33
1616578500000|2021-03-24 09:35:00|2250.5|2244.5|2254.5|2248.5|2254.5|2248.5|2248.3|2242.3|33
1616578800000|2021-03-24 09:40:00|2254.8|2248.8|2254|2248|2256|2250|2254|2248|26
1616579100000|2021-03-24 09:45:00|2253.5|2247.5|2251|2245|2253.8|2247.8|2250.5|2244.5|41
1616579400000|2021-03-24 09:50:00|2251.3|2245.3|2253.3|2247.3|2256.5|2250.5|2251.3|2245.3|36
1616579700000|2021-03-24 09:55:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2252.3|2246.3|28
1616580000000|2021-03-24 10:00:00|2253.5|2247.5|2254.3|2248.3|2256.5|2250.5|2253.5|2247.5|51
1616580300000|2021-03-24 10:05:00|2254.5|2248.5|2253.5|2247.5|2255.5|2249.5|2252.3|2246.3|32
1616580600000|2021-03-24 10:10:00|2253.8|2247.8|2254|2248|2255.5|2249.5|2253.8|2247.8|18
1616580900000|2021-03-24 10:15:00|2253.8|2247.8|2254|2248|2254.3|2248.3|2252.3|2246.3|27
1616581200000|2021-03-24 10:20:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2252.3|2246.3|27
1616581500000|2021-03-24 10:25:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252|2246|5
1616581800000|2021-03-24 10:30:00|2252|2246|2250.8|2244.8|2252|2246|2250.5|2244.5|17
1616582100000|2021-03-24 10:35:00|2251|2245|2251|2245|2251.3|2245.3|2250.5|2244.5|7
1616582400000|2021-03-24 10:40:00|2251.3|2245.3|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|7
1616582700000|2021-03-24 10:45:00|2251|2245|2250|2244|2251.3|2245.3|2250|2244|6
1616583000000|2021-03-24 10:50:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.5|2243.5|17
1616583300000|2021-03-24 10:55:00|2250.8|2244.8|2252|2246|2252|2246|2250.5|2244.5|10
1616583600000|2021-03-24 11:00:00|2251.8|2245.8|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|13
1616583900000|2021-03-24 11:05:00|2252.3|2246.3|2253.3|2247.3|2253.3|2247.3|2252.3|2246.3|12
1616584200000|2021-03-24 11:10:00|2253|2247|2254|2248|2254.3|2248.3|2253|2247|20
1616584500000|2021-03-24 11:15:00|2254.3|2248.3|2255.3|2249.3|2255.5|2249.5|2254.3|2248.3|9
1616584800000|2021-03-24 11:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255.3|2249.3|11
1616585100000|2021-03-24 11:25:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2255|2249|12
1616585400000|2021-03-24 11:30:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2255|2249|12
1616585700000|2021-03-24 11:35:00|2256.5|2250.5|2256.5|2250.5|2256.8|2250.8|2256.3|2250.3|7
1616586000000|2021-03-24 11:40:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256.3|2250.3|8
1616586300000|2021-03-24 11:45:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|6
1616586600000|2021-03-24 11:50:00|2255.5|2249.5|2255|2249|2256|2250|2254.8|2248.8|19
1616586900000|2021-03-24 11:55:00|2255.3|2249.3|2256|2250|2256|2250|2255.3|2249.3|13
1616587200000|2021-03-24 12:00:00|2256.3|2250.3|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|23
1616587500000|2021-03-24 12:05:00|2255|2249|2254|2248|2255.5|2249.5|2253.8|2247.8|13
1616587800000|2021-03-24 12:10:00|2254.3|2248.3|2255|2249|2256.3|2250.3|2254.3|2248.3|18
1616588100000|2021-03-24 12:15:00|2254.8|2248.8|2255.3|2249.3|2255.3|2249.3|2254.8|2248.8|6
1616588400000|2021-03-24 12:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255.5|2249.5|6
1616588700000|2021-03-24 12:25:00|2256|2250|2255.8|2249.8|2256.3|2250.3|2255.5|2249.5|9
1616589000000|2021-03-24 12:30:00|2256|2250|2254|2248|2256.5|2250.5|2254|2248|20
1616589300000|2021-03-24 12:35:00|2254.8|2248.8|2253.8|2247.8|2254.8|2248.8|2253.8|2247.8|28
1616589600000|2021-03-24 12:40:00|2253|2247|2251|2245|2253|2247|2251|2245|36
1616589900000|2021-03-24 12:45:00|2251.3|2245.3|2251.3|2245.3|2252|2246|2250.3|2244.3|16
1616590200000|2021-03-24 12:50:00|2251.5|2245.5|2251.3|2245.3|2253.5|2247.5|2251.3|2245.3|41
1616590500000|2021-03-24 12:55:00|2251|2245|2254.3|2248.3|2254.3|2248.3|2250.3|2244.3|60
1616590800000|2021-03-24 13:00:00|2254.5|2248.5|2254.3|2248.3|2255|2249|2249.5|2243.5|145
1616591100000|2021-03-24 13:05:00|2254|2248|2254|2248|2255.5|2249.5|2253.8|2247.8|52
1616591400000|2021-03-24 13:10:00|2254.3|2248.3|2253|2247|2255.5|2249.5|2253|2247|29
1616591700000|2021-03-24 13:15:00|2253.5|2247.5|2249.3|2243.3|2253.8|2247.8|2249.3|2243.3|58
1616592000000|2021-03-24 13:20:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2248.3|2242.3|31
1616592300000|2021-03-24 13:25:00|2250|2244|2252|2246|2252.5|2246.5|2249.8|2243.8|25
1616592600000|2021-03-24 13:30:00|2253.5|2247.5|2254.8|2248.8|2255.3|2249.3|2253.3|2247.3|44
1616592900000|2021-03-24 13:35:00|2254.3|2248.3|2253.3|2247.3|2254.8|2248.8|2252.8|2246.8|55
1616593200000|2021-03-24 13:40:00|2253.5|2247.5|2254.5|2248.5|2255|2249|2253|2247|14
1616593500000|2021-03-24 13:45:00|2255.3|2249.3|2254.5|2248.5|2255.5|2249.5|2253.3|2247.3|35
1616593800000|2021-03-24 13:50:00|2254.3|2248.3|2252.8|2246.8|2254.8|2248.8|2252|2246|27
1616594100000|2021-03-24 13:55:00|2253|2247|2251.5|2245.5|2253|2247|2251|2245|30
1616594400000|2021-03-24 14:00:00|2251.3|2245.3|2249|2243|2251.8|2245.8|2249|2243|30
1616594700000|2021-03-24 14:05:00|2249.3|2243.3|2249.3|2243.3|2251.8|2245.8|2248.8|2242.8|38
1616595000000|2021-03-24 14:10:00|2249.5|2243.5|2252.5|2246.5|2253|2247|2249.3|2243.3|29
1616595300000|2021-03-24 14:15:00|2252.8|2246.8|2249.8|2243.8|2253|2247|2248|2242|22
1616595600000|2021-03-24 14:20:00|2250|2244|2248|2242|2250|2244|2248|2242|15
1616595900000|2021-03-24 14:25:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2247.5|2241.5|17
1616596200000|2021-03-24 14:30:00|2248.3|2242.3|2246.8|2240.8|2248.8|2242.8|2245.8|2239.8|46
1616596500000|2021-03-24 14:35:00|2247|2241|2250|2244|2250|2244|2247|2241|26
1616596800000|2021-03-24 14:40:00|2250.3|2244.3|2250.8|2244.8|2251|2245|2249.5|2243.5|31
1616597100000|2021-03-24 14:45:00|2251|2245|2254|2248|2254|2248|2251|2245|37
1616597400000|2021-03-24 14:50:00|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2253|2247|35
1616597700000|2021-03-24 14:55:00|2255|2249|2256.8|2250.8|2259.5|2253.5|2255|2249|36
1616598000000|2021-03-24 15:00:00|2257|2251|2257.8|2251.8|2257.8|2251.8|2255.8|2249.8|31
1616598300000|2021-03-24 15:05:00|2257.5|2251.5|2256|2250|2258|2252|2256|2250|25
1616598600000|2021-03-24 15:10:00|2256.3|2250.3|2255.5|2249.5|2257.5|2251.5|2255|2249|30
1616598900000|2021-03-24 15:15:00|2255.3|2249.3|2257.5|2251.5|2257.8|2251.8|2255|2249|27
1616599200000|2021-03-24 15:20:00|2257.3|2251.3|2257.5|2251.5|2257.8|2251.8|2255.3|2249.3|37
1616599500000|2021-03-24 15:25:00|2257.3|2251.3|2255.8|2249.8|2257.3|2251.3|2255|2249|26
1616599800000|2021-03-24 15:30:00|2256|2250|2253|2247|2256.3|2250.3|2252.5|2246.5|32
1616600100000|2021-03-24 15:35:00|2253.3|2247.3|2252.3|2246.3|2253.8|2247.8|2250.8|2244.8|26
1616600400000|2021-03-24 15:40:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2249.3|2243.3|39
1616600700000|2021-03-24 15:45:00|2252|2246|2252|2246|2253.8|2247.8|2251.8|2245.8|31
1616601000000|2021-03-24 15:50:00|2251.8|2245.8|2251.8|2245.8|2253|2247|2251.5|2245.5|17
1616601300000|2021-03-24 15:55:00|2252|2246|2250.5|2244.5|2252.5|2246.5|2250.3|2244.3|35
1616601600000|2021-03-24 16:00:00|2250.8|2244.8|2249.8|2243.8|2251.3|2245.3|2248.8|2242.8|28
1616601900000|2021-03-24 16:05:00|2250|2244|2255.5|2249.5|2255.5|2249.5|2250|2244|25
1616602200000|2021-03-24 16:10:00|2255.3|2249.3|2253.8|2247.8|2256.3|2250.3|2253.5|2247.5|31
1616602500000|2021-03-24 16:15:00|2253.5|2247.5|2251.8|2245.8|2254.5|2248.5|2251.8|2245.8|24
1616602800000|2021-03-24 16:20:00|2252|2246|2254|2248|2254|2248|2251.5|2245.5|34
1616603100000|2021-03-24 16:25:00|2253.8|2247.8|2259|2253|2259.3|2253.3|2253.8|2247.8|52
1616603400000|2021-03-24 16:30:00|2260.3|2254.3|2259.3|2253.3|2263.8|2257.8|2258.5|2252.5|131
1616603700000|2021-03-24 16:35:00|2258.8|2252.8|2261.5|2255.5|2262.5|2256.5|2258.8|2252.8|31
1616604000000|2021-03-24 16:40:00|2262.3|2256.3|2260.8|2254.8|2263.3|2257.3|2260.8|2254.8|20
1616604300000|2021-03-24 16:45:00|2261|2255|2260.5|2254.5|2262.3|2256.3|2260|2254|30
1616604600000|2021-03-24 16:50:00|2260.3|2254.3|2260.5|2254.5|2260.8|2254.8|2260|2254|20
1616604900000|2021-03-24 16:55:00|2260.4|2254.4|2260.6|2254.6|2261.4|2255.4|2260.4|2254.4|7
1616605200000|2021-03-24 17:00:00|2260.4|2254.4|2257.9|2251.9|2260.4|2254.4|2257.9|2251.9|9
1616605500000|2021-03-24 17:05:00|2258.9|2252.9|2255.1|2249.1|2258.9|2252.9|2255.1|2249.1|20
1616605800000|2021-03-24 17:10:00|2254.4|2248.4|2254.9|2248.9|2255.4|2249.4|2254.4|2248.4|10
1616606100000|2021-03-24 17:15:00|2254.6|2248.6|2254.9|2248.9|2255.1|2249.1|2254.6|2248.6|10
1616606400000|2021-03-24 17:20:00|2253.9|2247.9|2253.9|2247.9|2254.6|2248.6|2252.6|2246.6|26
1616606700000|2021-03-24 17:25:00|2253.1|2247.1|2255.4|2249.4|2255.4|2249.4|2253.1|2247.1|12
1616607000000|2021-03-24 17:30:00|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2255.6|2249.6|9
1616607300000|2021-03-24 17:35:00|2256.4|2250.4|2256.6|2250.6|2256.9|2250.9|2256.4|2250.4|4
1616607600000|2021-03-24 17:40:00|2257.1|2251.1|2256.1|2250.1|2258.1|2252.1|2256.1|2250.1|18
1616607900000|2021-03-24 17:45:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2255.1|2249.1|13
1616608200000|2021-03-24 17:50:00|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|3
1616608500000|2021-03-24 17:55:00|2255.9|2249.9|2254.4|2248.4|2256.1|2250.1|2254.4|2248.4|4
1616634000000|2021-03-25 01:00:00|2253.5|2244.5|2251.4|2245.4|2253.5|2246.4|2251.1|2244.5|13
1616634300000|2021-03-25 01:05:00|2251.6|2245.6|2254.3|2248.3|2256.6|2250.6|2251.6|2245.6|52
1616634600000|2021-03-25 01:10:00|2254|2248|2251.9|2245.9|2254|2248|2251.6|2245.6|38
1616634900000|2021-03-25 01:15:00|2251.8|2245.8|2254.8|2248.8|2254.8|2248.8|2250.4|2244.4|47
1616635200000|2021-03-25 01:20:00|2254.9|2248.9|2251.6|2245.6|2256.5|2250.5|2251.5|2245.5|35
1616635500000|2021-03-25 01:25:00|2251.8|2245.8|2250.4|2244.4|2251.8|2245.8|2250.3|2244.3|10
1616635800000|2021-03-25 01:30:00|2250.3|2244.3|2247.6|2241.6|2250.6|2244.6|2247.5|2241.5|31
1616636100000|2021-03-25 01:35:00|2247.4|2241.4|2245|2239|2247.4|2241.4|2244.3|2238.3|36
1616636400000|2021-03-25 01:40:00|2245.1|2239.1|2248.6|2242.6|2249.9|2243.9|2245.1|2239.1|72
1616636700000|2021-03-25 01:45:00|2248.5|2242.5|2252.8|2246.8|2253.3|2247.3|2248|2242|55
1616637000000|2021-03-25 01:50:00|2253|2247|2250.8|2244.8|2253|2247|2250.8|2244.8|21
1616637300000|2021-03-25 01:55:00|2250.6|2244.6|2250|2244|2250.6|2244.6|2249.5|2243.5|16
1616637600000|2021-03-25 02:00:00|2250.3|2244.3|2252.1|2246.1|2252.3|2246.3|2249.6|2243.6|61
1616637900000|2021-03-25 02:05:00|2252.3|2246.3|2251|2245|2254.3|2248.3|2250.8|2244.8|46
1616638200000|2021-03-25 02:10:00|2251.3|2245.3|2251.6|2245.6|2251.8|2245.8|2250|2244|32
1616638500000|2021-03-25 02:15:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1616638800000|2021-03-25 02:20:00|2251.6|2245.6|2254.3|2248.3|2254.3|2248.3|2251.6|2245.6|12
1616639100000|2021-03-25 02:25:00|2254.1|2248.1|2254.3|2248.3|2254.3|2248.3|2254.1|2248.1|4
1616639400000|2021-03-25 02:30:00|2254|2248|2253|2247|2254.3|2248.3|2252.8|2246.8|39
1616639700000|2021-03-25 02:35:00|2252.8|2246.8|2250.6|2244.6|2252.8|2246.8|2250.1|2244.1|34
1616640000000|2021-03-25 02:40:00|2250.9|2244.9|2248.5|2242.5|2250.9|2244.9|2248.5|2242.5|12
1616640300000|2021-03-25 02:45:00|2248.6|2242.6|2247.5|2241.5|2248.6|2242.6|2247.3|2241.3|39
1616640600000|2021-03-25 02:50:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|15
1616640900000|2021-03-25 02:55:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1616641200000|2021-03-25 03:00:00|2246.8|2240.8|2243.8|2237.8|2247|2241|2243.8|2237.8|14
1616641500000|2021-03-25 03:05:00|2243.5|2237.5|2241.4|2235.4|2243.8|2237.8|2240.6|2234.6|22
1616641800000|2021-03-25 03:10:00|2241.3|2235.3|2241.6|2235.6|2241.9|2235.9|2240.8|2234.8|26
1616642100000|2021-03-25 03:15:00|2241.9|2235.9|2242.3|2236.3|2242.5|2236.5|2241.3|2235.3|36
1616642400000|2021-03-25 03:20:00|2242.1|2236.1|2241.8|2235.8|2242.5|2236.5|2241|2235|56
1616642700000|2021-03-25 03:25:00|2241.5|2235.5|2240.6|2234.6|2241.8|2235.8|2239.5|2233.5|105
1616643000000|2021-03-25 03:30:00|2240.9|2234.9|2243.8|2237.8|2243.8|2237.8|2240.9|2234.9|14
1616643300000|2021-03-25 03:35:00|2244|2238|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|4
1616643600000|2021-03-25 03:40:00|2244.3|2238.3|2245|2239|2245|2239|2243.9|2237.9|7
1616643900000|2021-03-25 03:45:00|2245.3|2239.3|2246.8|2240.8|2246.8|2240.8|2245.3|2239.3|3
1616644200000|2021-03-25 03:50:00|2247.5|2241.5|2248|2242|2248.5|2242.5|2247.5|2241.5|6
1616644500000|2021-03-25 03:55:00|2248.3|2242.3|2247.9|2241.9|2248.3|2242.3|2247.5|2241.5|13
1616644800000|2021-03-25 04:00:00|2248|2242|2246|2240|2248|2242|2246|2240|9
1616645100000|2021-03-25 04:05:00|2245.8|2239.8|2244|2238|2246.1|2240.1|2243.8|2237.8|10
1616645400000|2021-03-25 04:10:00|2244.1|2238.1|2244|2238|2244.1|2238.1|2244|2238|2
1616645700000|2021-03-25 04:15:00|2243.8|2237.8|2244|2238|2244|2238|2243.8|2237.8|2
1616646000000|2021-03-25 04:20:00|2243.8|2237.8|2244.3|2238.3|2244.4|2238.4|2243.8|2237.8|9
1616646600000|2021-03-25 04:30:00|2244|2238|2243.6|2237.6|2244|2238|2243.6|2237.6|2
1616647200000|2021-03-25 04:40:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.6|2236.6|5
1616647500000|2021-03-25 04:45:00|2242.6|2236.6|2242.1|2236.1|2242.6|2236.6|2242|2236|4
1616648100000|2021-03-25 04:55:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1616648400000|2021-03-25 05:00:00|2241.4|2235.4|2241.8|2235.8|2241.8|2235.8|2241.4|2235.4|6
1616648700000|2021-03-25 05:05:00|2242.1|2236.1|2243.6|2237.6|2243.6|2237.6|2242.1|2236.1|9
1616649000000|2021-03-25 05:10:00|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|4
1616649300000|2021-03-25 05:15:00|2244.3|2238.3|2242.4|2236.4|2244.3|2238.3|2241.6|2235.6|14
1616649600000|2021-03-25 05:20:00|2242.3|2236.3|2244|2238|2244|2238|2242.3|2236.3|9
1616649900000|2021-03-25 05:25:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|5
1616650200000|2021-03-25 05:30:00|2244|2238|2240.1|2234.1|2244|2238|2239.6|2233.6|89
1616650500000|2021-03-25 05:35:00|2239.9|2233.9|2240|2234|2241.3|2235.3|2239.9|2233.9|24
1616650800000|2021-03-25 05:40:00|2239.9|2233.9|2239.1|2233.1|2240|2234|2239|2233|103
1616651100000|2021-03-25 05:45:00|2239|2233|2239|2233|2240.3|2234.3|2238.8|2232.8|93
1616651400000|2021-03-25 05:50:00|2239.3|2233.3|2239.3|2233.3|2239.8|2233.8|2238.5|2232.5|57
1616651700000|2021-03-25 05:55:00|2239|2233|2239.1|2233.1|2239.8|2233.8|2238.8|2232.8|99
1616652000000|2021-03-25 06:00:00|2239|2233|2240.3|2234.3|2240.6|2234.6|2238.8|2232.8|78
1616652300000|2021-03-25 06:05:00|2240|2234|2240.9|2234.9|2241.1|2235.1|2238.8|2232.8|60
1616652600000|2021-03-25 06:10:00|2241.1|2235.1|2241|2235|2241.1|2235.1|2240.3|2234.3|17
1616652900000|2021-03-25 06:15:00|2241.3|2235.3|2246.3|2240.3|2248.5|2242.5|2240.9|2234.9|75
1616653200000|2021-03-25 06:20:00|2246.1|2240.1|2245.9|2239.9|2247.5|2241.5|2244.8|2238.8|53
1616653500000|2021-03-25 06:25:00|2246.1|2240.1|2245.4|2239.4|2246.3|2240.3|2244.6|2238.6|11
1616653800000|2021-03-25 06:30:00|2245.3|2239.3|2244.1|2238.1|2245.5|2239.5|2244.1|2238.1|27
1616654100000|2021-03-25 06:35:00|2244|2238|2245.5|2239.5|2245.9|2239.9|2243.5|2237.5|26
1616654400000|2021-03-25 06:40:00|2245.8|2239.8|2243.9|2237.9|2247.3|2241.3|2243.9|2237.9|23
1616654700000|2021-03-25 06:45:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2241.1|2235.1|27
1616655000000|2021-03-25 06:50:00|2242.5|2236.5|2240.5|2234.5|2242.5|2236.5|2240.5|2234.5|33
1616655300000|2021-03-25 06:55:00|2240.4|2234.4|2241.4|2235.4|2241.4|2235.4|2239.6|2233.6|26
1616655600000|2021-03-25 07:00:00|2241.8|2235.8|2241.3|2235.3|2243.1|2237.1|2241.3|2235.3|11
1616655900000|2021-03-25 07:05:00|2241.8|2235.8|2240.9|2234.9|2241.8|2235.8|2240.8|2234.8|8
1616656200000|2021-03-25 07:10:00|2240.8|2234.8|2239.1|2233.1|2240.8|2234.8|2239.1|2233.1|7
1616656500000|2021-03-25 07:15:00|2239|2233|2240.3|2234.3|2240.4|2234.4|2237.3|2231.3|24
1616656800000|2021-03-25 07:20:00|2240.5|2234.5|2241.8|2235.8|2241.8|2235.8|2240.5|2234.5|4
1616657100000|2021-03-25 07:25:00|2242|2236|2241.8|2235.8|2243.4|2237.4|2241.8|2235.8|18
1616657400000|2021-03-25 07:30:00|2241.6|2235.6|2240.6|2234.6|2241.8|2235.8|2238|2232|21
1616657700000|2021-03-25 07:35:00|2240.5|2234.5|2238.5|2232.5|2240.5|2234.5|2237.8|2231.8|38
1616658000000|2021-03-25 07:40:00|2238.8|2232.8|2240.4|2234.4|2240.4|2234.4|2237.8|2231.8|12
1616658300000|2021-03-25 07:45:00|2240.5|2234.5|2234.8|2228.8|2240.9|2234.9|2232.9|2226.9|37
1616658600000|2021-03-25 07:50:00|2235|2229|2234.4|2228.4|2235.5|2229.5|2233.9|2227.9|18
1616658900000|2021-03-25 07:55:00|2234.1|2228.1|2235|2229|2235|2229|2230|2224|54
1616659200000|2021-03-25 08:00:00|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2232.3|2226.3|71
1616659500000|2021-03-25 08:05:00|2235|2229|2235.8|2229.8|2236.3|2230.3|2234.8|2228.8|34
1616659800000|2021-03-25 08:10:00|2235|2229|2230.8|2224.8|2235.3|2229.3|2230.8|2224.8|49
1616660100000|2021-03-25 08:15:00|2230.5|2224.5|2228.8|2222.8|2232|2226|2228.8|2222.8|42
1616660400000|2021-03-25 08:20:00|2228.3|2222.3|2231.3|2225.3|2234.8|2228.8|2228.3|2222.3|62
1616660700000|2021-03-25 08:25:00|2231.5|2225.5|2233.5|2227.5|2233.8|2227.8|2231|2225|38
1616661000000|2021-03-25 08:30:00|2233.8|2227.8|2234.8|2228.8|2237|2231|2233.8|2227.8|40
1616661300000|2021-03-25 08:35:00|2234.5|2228.5|2235.5|2229.5|2236.8|2230.8|2233.5|2227.5|46
1616661600000|2021-03-25 08:40:00|2235.8|2229.8|2236.3|2230.3|2237.3|2231.3|2234.3|2228.3|57
1616661900000|2021-03-25 08:45:00|2236.5|2230.5|2239.8|2233.8|2239.8|2233.8|2236.5|2230.5|23
1616662200000|2021-03-25 08:50:00|2240|2234|2243.8|2237.8|2244.5|2238.5|2239.8|2233.8|31
1616662500000|2021-03-25 08:55:00|2243.5|2237.5|2238.3|2232.3|2243.5|2237.5|2238.3|2232.3|53
1616662800000|2021-03-25 09:00:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2235.5|2229.5|43
1616663100000|2021-03-25 09:05:00|2237.8|2231.8|2235.5|2229.5|2239.8|2233.8|2235|2229|41
1616663400000|2021-03-25 09:10:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|19
1616663700000|2021-03-25 09:15:00|2238|2232|2236.5|2230.5|2239|2233|2236.5|2230.5|28
1616664000000|2021-03-25 09:20:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236|2230|34
1616664300000|2021-03-25 09:25:00|2238|2232|2239.3|2233.3|2239.8|2233.8|2237|2231|34
1616664600000|2021-03-25 09:30:00|2239|2233|2238|2232|2239.5|2233.5|2237.5|2231.5|35
1616664900000|2021-03-25 09:35:00|2237.8|2231.8|2236.8|2230.8|2237.8|2231.8|2235.8|2229.8|27
1616665200000|2021-03-25 09:40:00|2237|2231|2237.5|2231.5|2239.5|2233.5|2236.5|2230.5|33
1616665500000|2021-03-25 09:45:00|2238|2232|2235.3|2229.3|2238|2232|2234.8|2228.8|21
1616665800000|2021-03-25 09:50:00|2235.5|2229.5|2232|2226|2235.5|2229.5|2232|2226|21
1616666100000|2021-03-25 09:55:00|2231.8|2225.8|2231.8|2225.8|2232.5|2226.5|2230|2224|21
1616666400000|2021-03-25 10:00:00|2231.5|2225.5|2233|2227|2234.8|2228.8|2231.5|2225.5|14
1616666700000|2021-03-25 10:05:00|2233.3|2227.3|2235.3|2229.3|2235.5|2229.5|2233.3|2227.3|21
1616667000000|2021-03-25 10:10:00|2235.5|2229.5|2236.3|2230.3|2236.5|2230.5|2235.5|2229.5|15
1616667300000|2021-03-25 10:15:00|2236|2230|2236.5|2230.5|2236.5|2230.5|2235.3|2229.3|11
1616667600000|2021-03-25 10:20:00|2236.3|2230.3|2235.8|2229.8|2236.5|2230.5|2232.8|2226.8|28
1616667900000|2021-03-25 10:25:00|2236|2230|2236|2230|2236.3|2230.3|2235.8|2229.8|14
1616668200000|2021-03-25 10:30:00|2235.8|2229.8|2237.8|2231.8|2238.3|2232.3|2234.3|2228.3|25
1616668500000|2021-03-25 10:35:00|2237.5|2231.5|2237.5|2231.5|2240.5|2234.5|2237.3|2231.3|31
1616668800000|2021-03-25 10:40:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|6
1616669100000|2021-03-25 10:45:00|2237|2231|2238.5|2232.5|2238.5|2232.5|2237|2231|9
1616669400000|2021-03-25 10:50:00|2238.8|2232.8|2244.5|2238.5|2244.8|2238.8|2238.3|2232.3|20
1616669700000|2021-03-25 10:55:00|2244.3|2238.3|2246.8|2240.8|2246.8|2240.8|2244.3|2238.3|20
1616670000000|2021-03-25 11:00:00|2246.5|2240.5|2249.5|2243.5|2249.5|2243.5|2243.3|2237.3|20
1616670300000|2021-03-25 11:05:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2247.3|2241.3|19
1616670600000|2021-03-25 11:10:00|2249.8|2243.8|2252.5|2246.5|2252.5|2246.5|2249.5|2243.5|19
1616670900000|2021-03-25 11:15:00|2252.8|2246.8|2250.3|2244.3|2253|2247|2250.3|2244.3|21
1616671200000|2021-03-25 11:20:00|2251.3|2245.3|2249.5|2243.5|2251.8|2245.8|2249.3|2243.3|14
1616671500000|2021-03-25 11:25:00|2249.8|2243.8|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|23
1616671800000|2021-03-25 11:30:00|2249.3|2243.3|2246|2240|2249.8|2243.8|2245.5|2239.5|46
1616672100000|2021-03-25 11:35:00|2245.8|2239.8|2245.8|2239.8|2247.8|2241.8|2245.3|2239.3|29
1616672400000|2021-03-25 11:40:00|2246|2240|2244.3|2238.3|2246|2240|2243|2237|38
1616672700000|2021-03-25 11:45:00|2244.5|2238.5|2246.5|2240.5|2246.5|2240.5|2244.5|2238.5|13
1616673000000|2021-03-25 11:50:00|2246.8|2240.8|2248.5|2242.5|2249|2243|2246.8|2240.8|26
1616673300000|2021-03-25 11:55:00|2248.3|2242.3|2248|2242|2250|2244|2247.3|2241.3|21
1616673600000|2021-03-25 12:00:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2245.3|2239.3|36
1616673900000|2021-03-25 12:05:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|13
1616674200000|2021-03-25 12:10:00|2247.5|2241.5|2249.5|2243.5|2249.8|2243.8|2247.3|2241.3|15
1616674500000|2021-03-25 12:15:00|2249.3|2243.3|2246.5|2240.5|2249.8|2243.8|2246.5|2240.5|48
1616674800000|2021-03-25 12:20:00|2246.8|2240.8|2245.3|2239.3|2247|2241|2245|2239|14
1616675100000|2021-03-25 12:25:00|2245|2239|2244.5|2238.5|2245|2239|2244.3|2238.3|10
1616675400000|2021-03-25 12:30:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2244.3|2238.3|25
1616675700000|2021-03-25 12:35:00|2245.8|2239.8|2244.8|2238.8|2246|2240|2244.3|2238.3|16
1616676000000|2021-03-25 12:40:00|2245|2239|2240.5|2234.5|2245|2239|2240.5|2234.5|33
1616676300000|2021-03-25 12:45:00|2240.3|2234.3|2239.5|2233.5|2241.5|2235.5|2239.3|2233.3|37
1616676600000|2021-03-25 12:50:00|2239.8|2233.8|2241.5|2235.5|2241.5|2235.5|2239|2233|33
1616676900000|2021-03-25 12:55:00|2241.3|2235.3|2240.8|2234.8|2241.5|2235.5|2235.8|2229.8|63
1616677200000|2021-03-25 13:00:00|2240.3|2234.3|2248|2242|2248.8|2242.8|2237.5|2231.5|196
1616677500000|2021-03-25 13:05:00|2247.8|2241.8|2248.5|2242.5|2248.5|2242.5|2244.8|2238.8|94
1616677800000|2021-03-25 13:10:00|2248.3|2242.3|2247.8|2241.8|2250.5|2244.5|2247.3|2241.3|55
1616678100000|2021-03-25 13:15:00|2247.5|2241.5|2247.5|2241.5|2249.8|2243.8|2247.3|2241.3|47
1616678400000|2021-03-25 13:20:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2246.3|2240.3|47
1616678700000|2021-03-25 13:25:00|2247.8|2241.8|2246.3|2240.3|2249.8|2243.8|2246|2240|41
1616679000000|2021-03-25 13:30:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2245.8|2239.8|46
1616679300000|2021-03-25 13:35:00|2247|2241|2247.5|2241.5|2248|2242|2245.8|2239.8|38
1616679600000|2021-03-25 13:40:00|2247.8|2241.8|2250.5|2244.5|2250.8|2244.8|2247.8|2241.8|42
1616679900000|2021-03-25 13:45:00|2250.3|2244.3|2253.5|2247.5|2255.5|2249.5|2250.3|2244.3|67
1616680200000|2021-03-25 13:50:00|2253.3|2247.3|2252.8|2246.8|2254.8|2248.8|2252.8|2246.8|64
1616680500000|2021-03-25 13:55:00|2252.5|2246.5|2254.5|2248.5|2254.8|2248.8|2251.5|2245.5|43
1616680800000|2021-03-25 14:00:00|2254.3|2248.3|2254|2248|2257|2251|2253.8|2247.8|60
1616681100000|2021-03-25 14:05:00|2253.8|2247.8|2255|2249|2255.3|2249.3|2251.8|2245.8|52
1616681400000|2021-03-25 14:10:00|2256.3|2250.3|2257.8|2251.8|2259.8|2253.8|2255.8|2249.8|44
1616681700000|2021-03-25 14:15:00|2257|2251|2254|2248|2257|2251|2253.8|2247.8|59
1616682000000|2021-03-25 14:20:00|2254.3|2248.3|2253.3|2247.3|2254.3|2248.3|2252.5|2246.5|37
1616682300000|2021-03-25 14:25:00|2253|2247|2251.8|2245.8|2254.3|2248.3|2250.5|2244.5|53
1616682600000|2021-03-25 14:30:00|2251.5|2245.5|2251|2245|2252|2246|2250.3|2244.3|45
1616682900000|2021-03-25 14:35:00|2250.8|2244.8|2252|2246|2253.5|2247.5|2250.3|2244.3|34
1616683200000|2021-03-25 14:40:00|2251.8|2245.8|2250.3|2244.3|2252.3|2246.3|2250.3|2244.3|36
1616683500000|2021-03-25 14:45:00|2250.5|2244.5|2250|2244|2251.8|2245.8|2249.3|2243.3|53
1616683800000|2021-03-25 14:50:00|2249.8|2243.8|2246.8|2240.8|2250.3|2244.3|2246.3|2240.3|47
1616684100000|2021-03-25 14:55:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2245.5|2239.5|36
1616684400000|2021-03-25 15:00:00|2247|2241|2239.5|2233.5|2247.3|2241.3|2239.5|2233.5|65
1616684700000|2021-03-25 15:05:00|2239.8|2233.8|2240.3|2234.3|2242.3|2236.3|2239.5|2233.5|75
1616685000000|2021-03-25 15:10:00|2240|2234|2242.8|2236.8|2243.3|2237.3|2239.8|2233.8|43
1616685300000|2021-03-25 15:15:00|2242.5|2236.5|2245.3|2239.3|2245.3|2239.3|2240.8|2234.8|43
1616685600000|2021-03-25 15:20:00|2245.5|2239.5|2242.5|2236.5|2245.5|2239.5|2242.5|2236.5|22
1616685900000|2021-03-25 15:25:00|2242.3|2236.3|2243|2237|2243|2237|2241.3|2235.3|47
1616686200000|2021-03-25 15:30:00|2242.8|2236.8|2247|2241|2248|2242|2242.8|2236.8|50
1616686500000|2021-03-25 15:35:00|2247.3|2241.3|2245.5|2239.5|2249|2243|2245.3|2239.3|49
1616686800000|2021-03-25 15:40:00|2245.3|2239.3|2242.3|2236.3|2245.3|2239.3|2241.5|2235.5|40
1616687100000|2021-03-25 15:45:00|2242.5|2236.5|2244.3|2238.3|2245|2239|2241.3|2235.3|48
1616687400000|2021-03-25 15:50:00|2244.5|2238.5|2243.5|2237.5|2246.5|2240.5|2242|2236|54
1616687700000|2021-03-25 15:55:00|2243.8|2237.8|2245.5|2239.5|2247|2241|2243|2237|56
1616688000000|2021-03-25 16:00:00|2245.3|2239.3|2245.8|2239.8|2246.5|2240.5|2244.8|2238.8|44
1616688300000|2021-03-25 16:05:00|2245.5|2239.5|2241.8|2235.8|2245.8|2239.8|2241.5|2235.5|25
1616688600000|2021-03-25 16:10:00|2241.5|2235.5|2239|2233|2241.8|2235.8|2239|2233|18
1616688900000|2021-03-25 16:15:00|2239.3|2233.3|2235.8|2229.8|2239.3|2233.3|2235.8|2229.8|32
1616689200000|2021-03-25 16:20:00|2236|2230|2242.3|2236.3|2242.3|2236.3|2234.5|2228.5|44
1616689500000|2021-03-25 16:25:00|2242.5|2236.5|2242.8|2236.8|2246.3|2240.3|2241|2235|56
1616689800000|2021-03-25 16:30:00|2243|2237|2250.3|2244.3|2255.3|2249.3|2243|2237|229
1616690100000|2021-03-25 16:35:00|2250|2244|2251|2245|2251|2245|2248|2242|97
1616690400000|2021-03-25 16:40:00|2251.3|2245.3|2251.3|2245.3|2253.5|2247.5|2250|2244|48
1616690700000|2021-03-25 16:45:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2249.5|2243.5|26
1616691000000|2021-03-25 16:50:00|2251.8|2245.8|2252.5|2246.5|2253.5|2247.5|2251.5|2245.5|32
1616691300000|2021-03-25 16:55:00|2252.6|2246.6|2250.9|2244.9|2253.1|2247.1|2249.9|2243.9|21
1616691600000|2021-03-25 17:00:00|2250.4|2244.4|2251.4|2245.4|2251.4|2245.4|2249.9|2243.9|12
1616691900000|2021-03-25 17:05:00|2252.1|2246.1|2251.9|2245.9|2253.9|2247.9|2251.9|2245.9|11
1616692200000|2021-03-25 17:10:00|2252.1|2246.1|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|4
1616692500000|2021-03-25 17:15:00|2251.9|2245.9|2250.4|2244.4|2251.9|2245.9|2250.4|2244.4|5
1616692800000|2021-03-25 17:20:00|2250.9|2244.9|2251.4|2245.4|2251.4|2245.4|2250.9|2244.9|2
1616693100000|2021-03-25 17:25:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1616693400000|2021-03-25 17:30:00|2251.4|2245.4|2252.6|2246.6|2253.9|2247.9|2251.4|2245.4|18
1616693700000|2021-03-25 17:35:00|2252.9|2246.9|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|3
1616694000000|2021-03-25 17:40:00|2252.6|2246.6|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|3
1616694300000|2021-03-25 17:45:00|2252.9|2246.9|2257.1|2251.1|2257.1|2251.1|2252.9|2246.9|19
1616694600000|2021-03-25 17:50:00|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1616694900000|2021-03-25 17:55:00|2257.6|2251.6|2258.6|2252.6|2259.4|2253.4|2257.4|2251.4|18
1616720400000|2021-03-26 01:00:00|2261.8|2252.8|2254.8|2248.8|2261.8|2252.8|2254.6|2248.6|38
1616720700000|2021-03-26 01:05:00|2254.9|2248.9|2259|2253|2259|2253|2253.8|2247.8|72
1616721000000|2021-03-26 01:10:00|2258.6|2252.6|2257|2251|2259.6|2253.6|2256.3|2250.3|51
1616721300000|2021-03-26 01:15:00|2257.3|2251.3|2258.8|2252.8|2259.1|2253.1|2257.3|2251.3|9
1616721600000|2021-03-26 01:20:00|2259|2253|2259.1|2253.1|2259.8|2253.8|2259|2253|9
1616721900000|2021-03-26 01:25:00|2259|2253|2257.8|2251.8|2259|2253|2257.8|2251.8|6
1616722200000|2021-03-26 01:30:00|2258|2252|2260.3|2254.3|2260.5|2254.5|2258|2252|30
1616722500000|2021-03-26 01:35:00|2260.1|2254.1|2263.1|2257.1|2263.5|2257.5|2259.3|2253.3|62
1616722800000|2021-03-26 01:40:00|2263.3|2257.3|2261.8|2255.8|2264.4|2258.4|2260.8|2254.8|31
1616723100000|2021-03-26 01:45:00|2262|2256|2266.4|2260.4|2267.6|2261.6|2261.9|2255.9|54
1616723400000|2021-03-26 01:50:00|2266.5|2260.5|2265.8|2259.8|2267.5|2261.5|2265|2259|47
1616723700000|2021-03-26 01:55:00|2266.3|2260.3|2271|2265|2271.3|2265.3|2266.3|2260.3|68
1616724000000|2021-03-26 02:00:00|2271.1|2265.1|2268.3|2262.3|2272.3|2266.3|2268|2262|49
1616724300000|2021-03-26 02:05:00|2268.1|2262.1|2264|2258|2270.5|2264.5|2263.6|2257.6|78
1616724600000|2021-03-26 02:10:00|2264.3|2258.3|2266.5|2260.5|2268.8|2262.8|2264.3|2258.3|108
1616724900000|2021-03-26 02:15:00|2266.4|2260.4|2267.4|2261.4|2267.5|2261.5|2266.4|2260.4|13
1616725200000|2021-03-26 02:20:00|2267.3|2261.3|2265|2259|2267.3|2261.3|2265|2259|11
1616725500000|2021-03-26 02:25:00|2264.9|2258.9|2264.5|2258.5|2264.9|2258.9|2263.1|2257.1|21
1616725800000|2021-03-26 02:30:00|2264.8|2258.8|2268.9|2262.9|2269|2263|2264.8|2258.8|59
1616726100000|2021-03-26 02:35:00|2269|2263|2268.3|2262.3|2270.5|2264.5|2268|2262|55
1616726400000|2021-03-26 02:40:00|2268.4|2262.4|2269.3|2263.3|2271.1|2265.1|2268.4|2262.4|42
1616726700000|2021-03-26 02:45:00|2269.1|2263.1|2267.6|2261.6|2269.3|2263.3|2267.5|2261.5|32
1616727000000|2021-03-26 02:50:00|2267.8|2261.8|2266|2260|2268.3|2262.3|2266|2260|29
1616727300000|2021-03-26 02:55:00|2265.8|2259.8|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|15
1616727600000|2021-03-26 03:00:00|2267.1|2261.1|2269.5|2263.5|2269.5|2263.5|2267.1|2261.1|22
1616727900000|2021-03-26 03:05:00|2269.8|2263.8|2268.5|2262.5|2270.8|2264.8|2268|2262|22
1616728200000|2021-03-26 03:10:00|2268.8|2262.8|2269.8|2263.8|2270|2264|2268.8|2262.8|15
1616728500000|2021-03-26 03:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2270|2264|14
1616728800000|2021-03-26 03:20:00|2272.4|2266.4|2268.4|2262.4|2272.4|2266.4|2267.8|2261.8|54
1616729100000|2021-03-26 03:25:00|2268.3|2262.3|2271|2265|2271.3|2265.3|2267.9|2261.9|56
1616729400000|2021-03-26 03:30:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2269.8|2263.8|12
1616729700000|2021-03-26 03:35:00|2269.8|2263.8|2270.3|2264.3|2270.3|2264.3|2269.5|2263.5|6
1616731200000|2021-03-26 04:00:00|2270|2264|2270|2264|2270|2264|2270|2264|1
1616731500000|2021-03-26 04:05:00|2270.3|2264.3|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|2
1616731800000|2021-03-26 04:10:00|2271.4|2265.4|2271.3|2265.3|2271.4|2265.4|2271.1|2265.1|4
1616732100000|2021-03-26 04:15:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2271|2265|4
1616732400000|2021-03-26 04:20:00|2271.1|2265.1|2271|2265|2271.1|2265.1|2271|2265|2
1616732700000|2021-03-26 04:25:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|3
1616733300000|2021-03-26 04:35:00|2271.1|2265.1|2272|2266|2272|2266|2270.9|2264.9|8
1616733600000|2021-03-26 04:40:00|2272.1|2266.1|2271.8|2265.8|2272.1|2266.1|2271.4|2265.4|7
1616733900000|2021-03-26 04:45:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1616734200000|2021-03-26 04:50:00|2272|2266|2271.6|2265.6|2272|2266|2271.6|2265.6|2
1616734500000|2021-03-26 04:55:00|2271.9|2265.9|2269.8|2263.8|2271.9|2265.9|2269.5|2263.5|11
1616734800000|2021-03-26 05:00:00|2269.9|2263.9|2268|2262|2270.8|2264.8|2268|2262|23
1616735100000|2021-03-26 05:05:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2264.4|2258.4|22
1616735400000|2021-03-26 05:10:00|2266.9|2260.9|2266.4|2260.4|2267.1|2261.1|2266.3|2260.3|11
1616735700000|2021-03-26 05:15:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1616736000000|2021-03-26 05:20:00|2266.6|2260.6|2266.6|2260.6|2267|2261|2266.5|2260.5|4
1616736300000|2021-03-26 05:25:00|2266.9|2260.9|2267.3|2261.3|2268.8|2262.8|2266.9|2260.9|15
1616736600000|2021-03-26 05:30:00|2267.1|2261.1|2270|2264|2270.5|2264.5|2266.9|2260.9|68
1616736900000|2021-03-26 05:35:00|2270.3|2264.3|2270.8|2264.8|2272.5|2266.5|2269.9|2263.9|92
1616737200000|2021-03-26 05:40:00|2270.9|2264.9|2271.4|2265.4|2272|2266|2270|2264|53
1616737500000|2021-03-26 05:45:00|2271|2265|2269.9|2263.9|2271.4|2265.4|2269.9|2263.9|11
1616737800000|2021-03-26 05:50:00|2270|2264|2271.1|2265.1|2271.6|2265.6|2270|2264|21
1616738100000|2021-03-26 05:55:00|2271.4|2265.4|2271.8|2265.8|2272.3|2266.3|2271|2265|49
1616738400000|2021-03-26 06:00:00|2271.9|2265.9|2274.1|2268.1|2276.3|2270.3|2271.9|2265.9|113
1616738700000|2021-03-26 06:05:00|2274.3|2268.3|2276.4|2270.4|2276.8|2270.8|2274.3|2268.3|45
1616739000000|2021-03-26 06:10:00|2276.1|2270.1|2274.9|2268.9|2276.1|2270.1|2274.8|2268.8|30
1616739300000|2021-03-26 06:15:00|2274.8|2268.8|2274.4|2268.4|2275.1|2269.1|2272.9|2266.9|37
1616739600000|2021-03-26 06:20:00|2274.3|2268.3|2274.4|2268.4|2274.4|2268.4|2273.6|2267.6|6
1616739900000|2021-03-26 06:25:00|2274.6|2268.6|2275.3|2269.3|2275.8|2269.8|2274.6|2268.6|7
1616740200000|2021-03-26 06:30:00|2275.4|2269.4|2276.1|2270.1|2276.6|2270.6|2275.4|2269.4|18
1616740500000|2021-03-26 06:35:00|2276.3|2270.3|2275.9|2269.9|2276.4|2270.4|2275.4|2269.4|18
1616740800000|2021-03-26 06:40:00|2276|2270|2275.9|2269.9|2276.6|2270.6|2275.6|2269.6|16
1616741100000|2021-03-26 06:45:00|2275.8|2269.8|2274.4|2268.4|2275.8|2269.8|2274.1|2268.1|19
1616741400000|2021-03-26 06:50:00|2274.5|2268.5|2273.1|2267.1|2274.8|2268.8|2272.8|2266.8|16
1616741700000|2021-03-26 06:55:00|2273.4|2267.4|2274|2268|2274.1|2268.1|2272.8|2266.8|24
1616742000000|2021-03-26 07:00:00|2274.1|2268.1|2273.3|2267.3|2274.1|2268.1|2272|2266|29
1616742300000|2021-03-26 07:05:00|2273|2267|2271|2265|2273.3|2267.3|2271|2265|14
1616742600000|2021-03-26 07:10:00|2270.8|2264.8|2271.9|2265.9|2272.8|2266.8|2270.8|2264.8|30
1616742900000|2021-03-26 07:15:00|2271.8|2265.8|2272|2266|2272.3|2266.3|2270.1|2264.1|42
1616743200000|2021-03-26 07:20:00|2272.3|2266.3|2270.4|2264.4|2272.5|2266.5|2268.3|2262.3|32
1616743500000|2021-03-26 07:25:00|2270.3|2264.3|2267.6|2261.6|2270.3|2264.3|2266.6|2260.6|57
1616743800000|2021-03-26 07:30:00|2267.4|2261.4|2269.8|2263.8|2269.8|2263.8|2266.9|2260.9|20
1616744100000|2021-03-26 07:35:00|2269.5|2263.5|2271.9|2265.9|2271.9|2265.9|2268.6|2262.6|18
1616744400000|2021-03-26 07:40:00|2271.8|2265.8|2271.6|2265.6|2272.4|2266.4|2270.8|2264.8|24
1616744700000|2021-03-26 07:45:00|2271.4|2265.4|2269.3|2263.3|2271.4|2265.4|2269.1|2263.1|13
1616745000000|2021-03-26 07:50:00|2269.4|2263.4|2270.3|2264.3|2270.8|2264.8|2269.4|2263.4|12
1616745300000|2021-03-26 07:55:00|2271.1|2265.1|2271.8|2265.8|2272.8|2266.8|2271.1|2265.1|20
1616745600000|2021-03-26 08:00:00|2271.5|2265.5|2273|2267|2274.8|2268.8|2268.8|2262.8|63
1616745900000|2021-03-26 08:05:00|2273.3|2267.3|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|26
1616746200000|2021-03-26 08:10:00|2273|2267|2271.3|2265.3|2274.3|2268.3|2271|2265|29
1616746500000|2021-03-26 08:15:00|2271|2265|2273.8|2267.8|2274.3|2268.3|2271|2265|29
1616746800000|2021-03-26 08:20:00|2273.5|2267.5|2277.5|2271.5|2277.5|2271.5|2272.8|2266.8|36
1616747100000|2021-03-26 08:25:00|2277.8|2271.8|2280|2274|2280.8|2274.8|2276.5|2270.5|50
1616747400000|2021-03-26 08:30:00|2280.3|2274.3|2281.8|2275.8|2282.3|2276.3|2280.3|2274.3|39
1616747700000|2021-03-26 08:35:00|2282|2276|2286.5|2280.5|2286.8|2280.8|2282|2276|49
1616748000000|2021-03-26 08:40:00|2286.8|2280.8|2286.8|2280.8|2287.8|2281.8|2286.5|2280.5|33
1616748300000|2021-03-26 08:45:00|2286.5|2280.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|18
1616748600000|2021-03-26 08:50:00|2286.3|2280.3|2285.5|2279.5|2286.3|2280.3|2284.8|2278.8|15
1616748900000|2021-03-26 08:55:00|2285.3|2279.3|2283.8|2277.8|2285.3|2279.3|2283.8|2277.8|4
1616749200000|2021-03-26 09:00:00|2283.5|2277.5|2285.5|2279.5|2285.8|2279.8|2283.5|2277.5|24
1616749500000|2021-03-26 09:05:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1616749800000|2021-03-26 09:10:00|2285.3|2279.3|2286.5|2280.5|2287|2281|2285.3|2279.3|16
1616750100000|2021-03-26 09:15:00|2286.3|2280.3|2286.3|2280.3|2286.8|2280.8|2284.8|2278.8|15
1616750400000|2021-03-26 09:20:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2284.5|2278.5|30
1616750700000|2021-03-26 09:25:00|2285.5|2279.5|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|17
1616751000000|2021-03-26 09:30:00|2284.3|2278.3|2285|2279|2285.5|2279.5|2284.3|2278.3|20
1616751300000|2021-03-26 09:35:00|2285.3|2279.3|2287.8|2281.8|2288|2282|2285.3|2279.3|24
1616751600000|2021-03-26 09:40:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.5|2279.5|25
1616751900000|2021-03-26 09:45:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|5
1616752200000|2021-03-26 09:50:00|2285.8|2279.8|2285.8|2279.8|2286.3|2280.3|2285.5|2279.5|8
1616752500000|2021-03-26 09:55:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284.3|2278.3|8
1616752800000|2021-03-26 10:00:00|2284.8|2278.8|2285|2279|2285.3|2279.3|2284.5|2278.5|13
1616753100000|2021-03-26 10:05:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|5
1616753400000|2021-03-26 10:10:00|2284.5|2278.5|2283.5|2277.5|2284.8|2278.8|2282.3|2276.3|21
1616753700000|2021-03-26 10:15:00|2283.8|2277.8|2283.3|2277.3|2284|2278|2283|2277|19
1616754000000|2021-03-26 10:20:00|2283|2277|2281.3|2275.3|2283.3|2277.3|2281|2275|30
1616754300000|2021-03-26 10:25:00|2281|2275|2279.8|2273.8|2281.3|2275.3|2279.5|2273.5|34
1616754600000|2021-03-26 10:30:00|2280|2274|2285|2279|2285|2279|2280|2274|21
1616754900000|2021-03-26 10:35:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|13
1616755200000|2021-03-26 10:40:00|2284.5|2278.5|2285|2279|2286|2280|2284.3|2278.3|21
1616755500000|2021-03-26 10:45:00|2285.8|2279.8|2284|2278|2286.3|2280.3|2284|2278|13
1616755800000|2021-03-26 10:50:00|2283.8|2277.8|2285.8|2279.8|2285.8|2279.8|2283.8|2277.8|17
1616756100000|2021-03-26 10:55:00|2286|2280|2285.5|2279.5|2286|2280|2285|2279|9
1616756400000|2021-03-26 11:00:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|6
1616756700000|2021-03-26 11:05:00|2285.3|2279.3|2284.8|2278.8|2285.5|2279.5|2284.8|2278.8|19
1616757000000|2021-03-26 11:10:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2285|2279|2
1616757300000|2021-03-26 11:15:00|2285|2279|2284|2278|2285|2279|2283.3|2277.3|14
1616757600000|2021-03-26 11:20:00|2283.8|2277.8|2282.8|2276.8|2283.8|2277.8|2282.3|2276.3|6
1616757900000|2021-03-26 11:25:00|2283|2277|2282|2276|2283|2277|2281.8|2275.8|9
1616758200000|2021-03-26 11:30:00|2281.8|2275.8|2282.3|2276.3|2282.5|2276.5|2281.8|2275.8|9
1616758500000|2021-03-26 11:35:00|2281.5|2275.5|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|7
1616758800000|2021-03-26 11:40:00|2281.5|2275.5|2279.8|2273.8|2282.3|2276.3|2279.5|2273.5|13
1616759100000|2021-03-26 11:45:00|2279.5|2273.5|2280|2274|2280|2274|2279.3|2273.3|7
1616759400000|2021-03-26 11:50:00|2280.3|2274.3|2280.8|2274.8|2281|2275|2280.3|2274.3|7
1616759700000|2021-03-26 11:55:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|4
1616760000000|2021-03-26 12:00:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280|2274|7
1616760300000|2021-03-26 12:05:00|2280.3|2274.3|2280.8|2274.8|2281|2275|2280|2274|11
1616760600000|2021-03-26 12:10:00|2281|2275|2280|2274|2281|2275|2279.8|2273.8|11
1616760900000|2021-03-26 12:15:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|4
1616761200000|2021-03-26 12:20:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|4
1616761500000|2021-03-26 12:25:00|2280|2274|2280.8|2274.8|2281.3|2275.3|2280|2274|10
1616761800000|2021-03-26 12:30:00|2280.5|2274.5|2284.3|2278.3|2284.5|2278.5|2280.5|2274.5|18
1616762100000|2021-03-26 12:35:00|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|8
1616762400000|2021-03-26 12:40:00|2284.5|2278.5|2288.5|2282.5|2288.8|2282.8|2284.5|2278.5|28
1616762700000|2021-03-26 12:45:00|2288.8|2282.8|2289.3|2283.3|2290.5|2284.5|2288.8|2282.8|22
1616763000000|2021-03-26 12:50:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2288.8|2282.8|22
1616763300000|2021-03-26 12:55:00|2290.3|2284.3|2285.8|2279.8|2290.3|2284.3|2285.8|2279.8|57
1616763600000|2021-03-26 13:00:00|2285.5|2279.5|2283.8|2277.8|2286.3|2280.3|2283.8|2277.8|86
1616763900000|2021-03-26 13:05:00|2283.5|2277.5|2282.5|2276.5|2284.5|2278.5|2282|2276|33
1616764200000|2021-03-26 13:10:00|2282.8|2276.8|2283.5|2277.5|2284.5|2278.5|2282.5|2276.5|49
1616764500000|2021-03-26 13:15:00|2283.8|2277.8|2288.8|2282.8|2289.3|2283.3|2283.5|2277.5|58
1616764800000|2021-03-26 13:20:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2286.5|2280.5|36
1616765100000|2021-03-26 13:25:00|2289.5|2283.5|2291|2285|2291|2285|2288|2282|33
1616765400000|2021-03-26 13:30:00|2291.3|2285.3|2294|2288|2294|2288|2291|2285|31
1616765700000|2021-03-26 13:35:00|2293.8|2287.8|2292|2286|2294|2288|2292|2286|27
1616766000000|2021-03-26 13:40:00|2292.3|2286.3|2291.3|2285.3|2292.5|2286.5|2290|2284|25
1616766300000|2021-03-26 13:45:00|2291|2285|2292|2286|2292|2286|2290.8|2284.8|31
1616766600000|2021-03-26 13:50:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2290.8|2284.8|45
1616766900000|2021-03-26 13:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|16
1616767200000|2021-03-26 14:00:00|2292.3|2286.3|2289.8|2283.8|2292.8|2286.8|2289.8|2283.8|37
1616767500000|2021-03-26 14:05:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|23
1616767800000|2021-03-26 14:10:00|2290.5|2284.5|2292.5|2286.5|2292.5|2286.5|2289.5|2283.5|30
1616768100000|2021-03-26 14:15:00|2292.8|2286.8|2290.8|2284.8|2292.8|2286.8|2289.8|2283.8|44
1616768400000|2021-03-26 14:20:00|2291|2285|2291.8|2285.8|2292.3|2286.3|2290.8|2284.8|25
1616768700000|2021-03-26 14:25:00|2291.5|2285.5|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|33
1616769000000|2021-03-26 14:30:00|2291.8|2285.8|2292.5|2286.5|2293|2287|2291.8|2285.8|31
1616769300000|2021-03-26 14:35:00|2292.8|2286.8|2292.5|2286.5|2294|2288|2292.5|2286.5|27
1616769600000|2021-03-26 14:40:00|2292.8|2286.8|2291.3|2285.3|2292.8|2286.8|2290.8|2284.8|30
1616769900000|2021-03-26 14:45:00|2291.5|2285.5|2291.8|2285.8|2293.8|2287.8|2291.5|2285.5|24
1616770200000|2021-03-26 14:50:00|2292|2286|2292.5|2286.5|2292.8|2286.8|2291.3|2285.3|20
1616770500000|2021-03-26 14:55:00|2292.8|2286.8|2296.5|2290.5|2296.5|2290.5|2292.8|2286.8|25
1616770800000|2021-03-26 15:00:00|2296.8|2290.8|2297.3|2291.3|2298|2292|2296.5|2290.5|75
1616771100000|2021-03-26 15:05:00|2297|2291|2294.8|2288.8|2298.3|2292.3|2294.8|2288.8|45
1616771400000|2021-03-26 15:10:00|2295|2289|2291.3|2285.3|2295|2289|2291.3|2285.3|42
1616771700000|2021-03-26 15:15:00|2291|2285|2290.3|2284.3|2291.5|2285.5|2287.8|2281.8|67
1616772000000|2021-03-26 15:20:00|2290|2284|2292.3|2286.3|2293.8|2287.8|2288.5|2282.5|56
1616772300000|2021-03-26 15:25:00|2292.5|2286.5|2290.5|2284.5|2293|2287|2290.5|2284.5|32
1616772600000|2021-03-26 15:30:00|2290.8|2284.8|2294.5|2288.5|2295.3|2289.3|2290.3|2284.3|36
1616772900000|2021-03-26 15:35:00|2294.8|2288.8|2295|2289|2295|2289|2292.3|2286.3|29
1616773200000|2021-03-26 15:40:00|2294.8|2288.8|2296.5|2290.5|2297.3|2291.3|2292.8|2286.8|33
1616773500000|2021-03-26 15:45:00|2296.8|2290.8|2292.5|2286.5|2298|2292|2292.5|2286.5|52
1616773800000|2021-03-26 15:50:00|2292.3|2286.3|2292.8|2286.8|2294.5|2288.5|2291.8|2285.8|42
1616774100000|2021-03-26 15:55:00|2293|2287|2294.5|2288.5|2296|2290|2292.8|2286.8|62
1616774400000|2021-03-26 16:00:00|2294.3|2288.3|2295|2289|2295.8|2289.8|2294|2288|32
1616774700000|2021-03-26 16:05:00|2295.3|2289.3|2294.3|2288.3|2295.8|2289.8|2293|2287|28
1616775000000|2021-03-26 16:10:00|2294.5|2288.5|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|8
1616775300000|2021-03-26 16:15:00|2294.5|2288.5|2292|2286|2294.8|2288.8|2292|2286|24
1616775600000|2021-03-26 16:20:00|2292.3|2286.3|2294.3|2288.3|2295.5|2289.5|2292|2286|26
1616775900000|2021-03-26 16:25:00|2294.5|2288.5|2296|2290|2296|2290|2292.8|2286.8|52
1616776200000|2021-03-26 16:30:00|2296.3|2290.3|2302.5|2296.5|2302.8|2296.8|2296|2290|161
1616776500000|2021-03-26 16:35:00|2302.3|2296.3|2301.3|2295.3|2303.8|2297.8|2300.8|2294.8|41
1616776800000|2021-03-26 16:40:00|2301.5|2295.5|2301.3|2295.3|2302|2296|2301|2295|30
1616777100000|2021-03-26 16:45:00|2301|2295|2299.8|2293.8|2302|2296|2299.5|2293.5|25
1616777400000|2021-03-26 16:50:00|2299.5|2293.5|2298.5|2292.5|2299.5|2293.5|2298.3|2292.3|6
1616777700000|2021-03-26 16:55:00|2298.3|2292.3|2298.6|2292.6|2298.6|2292.6|2296.6|2290.6|22
1616778000000|2021-03-26 17:00:00|2298.4|2292.4|2297.4|2291.4|2299.1|2293.1|2297.4|2291.4|10
1616778300000|2021-03-26 17:05:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|3
1616778600000|2021-03-26 17:10:00|2297.9|2291.9|2296.9|2290.9|2297.9|2291.9|2296.9|2290.9|9
1616778900000|2021-03-26 17:15:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2296.6|2290.6|6
1616779200000|2021-03-26 17:20:00|2297.4|2291.4|2296.4|2290.4|2297.4|2291.4|2295.6|2289.6|9
1616779800000|2021-03-26 17:30:00|2296.6|2290.6|2296.4|2290.4|2297.6|2291.6|2296.4|2290.4|15
1616780100000|2021-03-26 17:35:00|2296.1|2290.1|2295.4|2289.4|2296.1|2290.1|2294.9|2288.9|10
1616780400000|2021-03-26 17:40:00|2294.9|2288.9|2291.9|2285.9|2294.9|2288.9|2291.6|2285.6|9
1616780700000|2021-03-26 17:45:00|2292.1|2286.1|2291.9|2285.9|2294.1|2288.1|2290.9|2284.9|23
1616781000000|2021-03-26 17:50:00|2292.1|2286.1|2290.4|2284.4|2292.1|2286.1|2289.1|2283.1|13
1616781300000|2021-03-26 17:55:00|2290.6|2284.6|2286.6|2280.6|2291.9|2285.9|2286.6|2280.6|25
1616976000000|2021-03-29 00:00:00|2280|2271|2286.3|2280.3|2286.6|2280.6|2280|2271|7
1616976300000|2021-03-29 00:05:00|2285.9|2279.9|2286.5|2280.5|2286.5|2280.5|2285.9|2279.9|5
1616976600000|2021-03-29 00:10:00|2286.3|2280.3|2285.6|2279.6|2286.5|2280.5|2285.5|2279.5|9
1616976900000|2021-03-29 00:15:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1616977200000|2021-03-29 00:20:00|2285.8|2279.8|2286|2280|2286.5|2280.5|2285.8|2279.8|8
1616977500000|2021-03-29 00:25:00|2285.9|2279.9|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|7
1616977800000|2021-03-29 00:30:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1616978400000|2021-03-29 00:40:00|2285.8|2279.8|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|2
1616978700000|2021-03-29 00:45:00|2285|2279|2284.5|2278.5|2285|2279|2284.3|2278.3|3
1616979000000|2021-03-29 00:50:00|2284.8|2278.8|2281.9|2275.9|2285.1|2279.1|2281.9|2275.9|12
1616979300000|2021-03-29 00:55:00|2282|2276|2282.9|2276.9|2282.9|2276.9|2282|2276|7
1616979600000|2021-03-29 01:00:00|2283|2277|2282.3|2276.3|2284.5|2278.5|2279.5|2273.5|100
1616979900000|2021-03-29 01:05:00|2282|2276|2279.8|2273.8|2283|2277|2279.8|2273.8|34
1616980200000|2021-03-29 01:10:00|2279.9|2273.9|2283|2277|2283.4|2277.4|2279.6|2273.6|43
1616980500000|2021-03-29 01:15:00|2282.8|2276.8|2282.4|2276.4|2282.9|2276.9|2280|2274|30
1616980800000|2021-03-29 01:20:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2280.9|2274.9|23
1616981100000|2021-03-29 01:25:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2281.5|2275.5|8
1616981400000|2021-03-29 01:30:00|2281.8|2275.8|2281.3|2275.3|2282.8|2276.8|2280.6|2274.6|27
1616981700000|2021-03-29 01:35:00|2281|2275|2280.3|2274.3|2281.8|2275.8|2280.1|2274.1|26
1616982000000|2021-03-29 01:40:00|2280|2274|2281.3|2275.3|2282.4|2276.4|2279.3|2273.3|37
1616982300000|2021-03-29 01:45:00|2281.5|2275.5|2282.3|2276.3|2282.3|2276.3|2281|2275|19
1616982600000|2021-03-29 01:50:00|2282.4|2276.4|2281.3|2275.3|2282.8|2276.8|2281.3|2275.3|22
1616982900000|2021-03-29 01:55:00|2281.5|2275.5|2281.6|2275.6|2282.3|2276.3|2280.3|2274.3|29
1616983200000|2021-03-29 02:00:00|2281.5|2275.5|2282.3|2276.3|2282.5|2276.5|2280.8|2274.8|17
1616983500000|2021-03-29 02:05:00|2282|2276|2284|2278|2284|2278|2281.6|2275.6|22
1616983800000|2021-03-29 02:10:00|2284.1|2278.1|2282|2276|2284.1|2278.1|2281.3|2275.3|40
1616984100000|2021-03-29 02:15:00|2281.8|2275.8|2280.9|2274.9|2281.8|2275.8|2280.9|2274.9|6
1616984400000|2021-03-29 02:20:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1616984700000|2021-03-29 02:25:00|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|2
1616985000000|2021-03-29 02:30:00|2281.6|2275.6|2280.8|2274.8|2282.5|2276.5|2280.5|2274.5|33
1616985300000|2021-03-29 02:35:00|2281|2275|2280|2274|2281|2275|2279.9|2273.9|10
1616985600000|2021-03-29 02:40:00|2280.3|2274.3|2281.3|2275.3|2281.8|2275.8|2279.9|2273.9|17
1616985900000|2021-03-29 02:45:00|2281|2275|2280.3|2274.3|2281.1|2275.1|2280.3|2274.3|12
1616986200000|2021-03-29 02:50:00|2280|2274|2278.3|2272.3|2280|2274|2277.8|2271.8|23
1616986500000|2021-03-29 02:55:00|2278.1|2272.1|2278.9|2272.9|2279.6|2273.6|2277.5|2271.5|41
1616986800000|2021-03-29 03:00:00|2278.8|2272.8|2279.3|2273.3|2279.6|2273.6|2276.9|2270.9|95
1616987100000|2021-03-29 03:05:00|2279|2273|2279.8|2273.8|2280.6|2274.6|2275.5|2269.5|105
1616987400000|2021-03-29 03:10:00|2280|2274|2277.9|2271.9|2281|2275|2277.9|2271.9|45
1616987700000|2021-03-29 03:15:00|2277.8|2271.8|2279.8|2273.8|2280.9|2274.9|2277.8|2271.8|52
1616988000000|2021-03-29 03:20:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2278.3|2272.3|41
1616988300000|2021-03-29 03:25:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2277.8|2271.8|30
1616988600000|2021-03-29 03:30:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|2
1616988900000|2021-03-29 03:35:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1616989200000|2021-03-29 03:40:00|2279.6|2273.6|2280.3|2274.3|2280.3|2274.3|2279.6|2273.6|3
1616989500000|2021-03-29 03:45:00|2280|2274|2279.8|2273.8|2280|2274|2279.6|2273.6|3
1616989800000|2021-03-29 03:50:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1616990100000|2021-03-29 03:55:00|2280|2274|2280|2274|2280|2274|2279.8|2273.8|3
1616991000000|2021-03-29 04:10:00|2280.3|2274.3|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|5
1616991300000|2021-03-29 04:15:00|2279.5|2273.5|2277.1|2271.1|2279.5|2273.5|2277|2271|12
1616991600000|2021-03-29 04:20:00|2277|2271|2274.5|2268.5|2277.4|2271.4|2274.5|2268.5|17
1616991900000|2021-03-29 04:25:00|2274.8|2268.8|2276|2270|2276|2270|2274.8|2268.8|3
1616992200000|2021-03-29 04:30:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1616992500000|2021-03-29 04:35:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|2
1616992800000|2021-03-29 04:40:00|2275.6|2269.6|2275.3|2269.3|2275.6|2269.6|2275.3|2269.3|2
1616993100000|2021-03-29 04:45:00|2275.5|2269.5|2274.3|2268.3|2275.5|2269.5|2274.3|2268.3|6
1616993400000|2021-03-29 04:50:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|3
1616993700000|2021-03-29 04:55:00|2273.6|2267.6|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|3
1616994000000|2021-03-29 05:00:00|2274|2268|2273.5|2267.5|2274|2268|2273.3|2267.3|4
1616994300000|2021-03-29 05:05:00|2274|2268|2274.5|2268.5|2274.8|2268.8|2274|2268|7
1616994600000|2021-03-29 05:10:00|2274.8|2268.8|2275.5|2269.5|2275.6|2269.6|2274.8|2268.8|8
1616994900000|2021-03-29 05:15:00|2274.8|2268.8|2273.9|2267.9|2274.8|2268.8|2273.9|2267.9|10
1616995500000|2021-03-29 05:25:00|2273.5|2267.5|2274.3|2268.3|2274.3|2268.3|2273.5|2267.5|5
1616995800000|2021-03-29 05:30:00|2274|2268|2279|2273|2280|2274|2272.5|2266.5|68
1616996100000|2021-03-29 05:35:00|2278.9|2272.9|2274.4|2268.4|2279|2273|2274.4|2268.4|87
1616996400000|2021-03-29 05:40:00|2274.3|2268.3|2273.9|2267.9|2274.4|2268.4|2273.4|2267.4|31
1616996700000|2021-03-29 05:45:00|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.5|2267.5|12
1616997000000|2021-03-29 05:50:00|2273.6|2267.6|2278.5|2272.5|2280|2274|2273.6|2267.6|36
1616997300000|2021-03-29 05:55:00|2278|2272|2277.8|2271.8|2278.8|2272.8|2277.4|2271.4|17
1616997600000|2021-03-29 06:00:00|2277.5|2271.5|2280.9|2274.9|2281.1|2275.1|2277.5|2271.5|63
1616997900000|2021-03-29 06:05:00|2281.1|2275.1|2283.5|2277.5|2284.1|2278.1|2280.5|2274.5|43
1616998200000|2021-03-29 06:10:00|2283.4|2277.4|2283.8|2277.8|2284.4|2278.4|2283.1|2277.1|18
1616998500000|2021-03-29 06:15:00|2284|2278|2286.5|2280.5|2286.5|2280.5|2283.5|2277.5|41
1616998800000|2021-03-29 06:20:00|2286.3|2280.3|2287.5|2281.5|2288.8|2282.8|2286|2280|66
1616999100000|2021-03-29 06:25:00|2287.4|2281.4|2288.9|2282.9|2289.5|2283.5|2287.4|2281.4|58
1616999400000|2021-03-29 06:30:00|2288.8|2282.8|2285.6|2279.6|2288.8|2282.8|2285|2279|66
1616999700000|2021-03-29 06:35:00|2285.5|2279.5|2287.3|2281.3|2288.1|2282.1|2283.9|2277.9|47
1617000000000|2021-03-29 06:40:00|2287.5|2281.5|2288.5|2282.5|2288.5|2282.5|2286.6|2280.6|16
1617000300000|2021-03-29 06:45:00|2288.4|2282.4|2288.5|2282.5|2289|2283|2287.8|2281.8|19
1617000600000|2021-03-29 06:50:00|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2285|2279|31
1617000900000|2021-03-29 06:55:00|2289.5|2283.5|2296|2290|2296.5|2290.5|2288.5|2282.5|76
1617001200000|2021-03-29 07:00:00|2295.8|2289.8|2297.5|2291.5|2297.5|2291.5|2291.3|2285.3|61
1617001500000|2021-03-29 07:05:00|2298|2292|2294.8|2288.8|2298.8|2292.8|2292.8|2286.8|50
1617001800000|2021-03-29 07:10:00|2295.3|2289.3|2295.8|2289.8|2296.8|2290.8|2295.3|2289.3|18
1617002100000|2021-03-29 07:15:00|2295.5|2289.5|2295.3|2289.3|2296.8|2290.8|2294.3|2288.3|30
1617002400000|2021-03-29 07:20:00|2295.5|2289.5|2298|2292|2299.3|2293.3|2295.5|2289.5|43
1617002700000|2021-03-29 07:25:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2293.5|2287.5|37
1617003000000|2021-03-29 07:30:00|2296.8|2290.8|2299|2293|2300|2294|2296.8|2290.8|33
1617003300000|2021-03-29 07:35:00|2299.5|2293.5|2297.5|2291.5|2299.8|2293.8|2297.3|2291.3|25
1617003600000|2021-03-29 07:40:00|2297.3|2291.3|2299|2293|2299.3|2293.3|2297|2291|44
1617003900000|2021-03-29 07:45:00|2299.3|2293.3|2300|2294|2300|2294|2298|2292|24
1617004200000|2021-03-29 07:50:00|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300|2294|12
1617004500000|2021-03-29 07:55:00|2300.5|2294.5|2301|2295|2301|2295|2300|2294|33
1617004800000|2021-03-29 08:00:00|2300.8|2294.8|2300.3|2294.3|2301.8|2295.8|2299.8|2293.8|34
1617005100000|2021-03-29 08:05:00|2300.5|2294.5|2299.5|2293.5|2300.8|2294.8|2299.3|2293.3|28
1617005400000|2021-03-29 08:10:00|2299.8|2293.8|2298.3|2292.3|2299.8|2293.8|2297.5|2291.5|26
1617005700000|2021-03-29 08:15:00|2298|2292|2299.3|2293.3|2299.3|2293.3|2297.5|2291.5|21
1617006000000|2021-03-29 08:20:00|2299.5|2293.5|2299.8|2293.8|2300.5|2294.5|2298.8|2292.8|31
1617006300000|2021-03-29 08:25:00|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2297.8|2291.8|20
1617006600000|2021-03-29 08:30:00|2298.5|2292.5|2297|2291|2299.3|2293.3|2297|2291|23
1617006900000|2021-03-29 08:35:00|2296.8|2290.8|2296.5|2290.5|2297.3|2291.3|2295.5|2289.5|29
1617007200000|2021-03-29 08:40:00|2296.8|2290.8|2295.5|2289.5|2296.8|2290.8|2294.8|2288.8|19
1617007500000|2021-03-29 08:45:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|11
1617007800000|2021-03-29 08:50:00|2295|2289|2293.3|2287.3|2295.5|2289.5|2293|2287|18
1617008100000|2021-03-29 08:55:00|2293|2287|2294.5|2288.5|2294.5|2288.5|2293|2287|5
1617008400000|2021-03-29 09:00:00|2294.3|2288.3|2297.5|2291.5|2298.3|2292.3|2294.3|2288.3|25
1617008700000|2021-03-29 09:05:00|2297.3|2291.3|2298.5|2292.5|2298.5|2292.5|2297|2291|19
1617009000000|2021-03-29 09:10:00|2298.8|2292.8|2297.8|2291.8|2299.5|2293.5|2297.8|2291.8|12
1617009300000|2021-03-29 09:15:00|2297.5|2291.5|2298.3|2292.3|2298.5|2292.5|2297.3|2291.3|9
1617009600000|2021-03-29 09:20:00|2298|2292|2292|2286|2298|2292|2291.5|2285.5|80
1617009900000|2021-03-29 09:25:00|2292.3|2286.3|2288|2282|2292.8|2286.8|2288|2282|36
1617010200000|2021-03-29 09:30:00|2288.3|2282.3|2289.5|2283.5|2289.5|2283.5|2288|2282|19
1617010500000|2021-03-29 09:35:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2288.3|2282.3|14
1617010800000|2021-03-29 09:40:00|2289.5|2283.5|2291.8|2285.8|2292.8|2286.8|2289.5|2283.5|19
1617011100000|2021-03-29 09:45:00|2291.5|2285.5|2296.3|2290.3|2297|2291|2291.5|2285.5|23
1617011400000|2021-03-29 09:50:00|2295.5|2289.5|2290.5|2284.5|2295.5|2289.5|2290.5|2284.5|28
1617011700000|2021-03-29 09:55:00|2290.3|2284.3|2289.8|2283.8|2291.8|2285.8|2289.8|2283.8|24
1617012000000|2021-03-29 10:00:00|2290|2284|2284.5|2278.5|2290.3|2284.3|2284.5|2278.5|58
1617012300000|2021-03-29 10:05:00|2284.8|2278.8|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|12
1617012600000|2021-03-29 10:10:00|2286.5|2280.5|2289.3|2283.3|2289.5|2283.5|2284.3|2278.3|31
1617012900000|2021-03-29 10:15:00|2289|2283|2289.5|2283.5|2290.8|2284.8|2288.8|2282.8|11
1617013200000|2021-03-29 10:20:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2289|2283|17
1617013500000|2021-03-29 10:25:00|2290|2284|2291.8|2285.8|2292.5|2286.5|2289.3|2283.3|25
1617013800000|2021-03-29 10:30:00|2292.3|2286.3|2295.8|2289.8|2295.8|2289.8|2291.5|2285.5|56
1617014100000|2021-03-29 10:35:00|2296|2290|2295.5|2289.5|2296.5|2290.5|2295|2289|17
1617014400000|2021-03-29 10:40:00|2295.3|2289.3|2296.8|2290.8|2298.5|2292.5|2295.3|2289.3|28
1617014700000|2021-03-29 10:45:00|2296.5|2290.5|2298|2292|2298.3|2292.3|2294|2288|32
1617015000000|2021-03-29 10:50:00|2298.3|2292.3|2296|2290|2298.5|2292.5|2296|2290|26
1617015300000|2021-03-29 10:55:00|2295.8|2289.8|2292.3|2286.3|2295.8|2289.8|2292.3|2286.3|35
1617015600000|2021-03-29 11:00:00|2292.5|2286.5|2293.3|2287.3|2295|2289|2292.5|2286.5|32
1617015900000|2021-03-29 11:05:00|2293.5|2287.5|2295|2289|2296.8|2290.8|2293.5|2287.5|24
1617016200000|2021-03-29 11:10:00|2295.5|2289.5|2292.3|2286.3|2296.8|2290.8|2292|2286|37
1617016500000|2021-03-29 11:15:00|2292|2286|2291.3|2285.3|2292.5|2286.5|2291.3|2285.3|21
1617016800000|2021-03-29 11:20:00|2291|2285|2291.8|2285.8|2292.5|2286.5|2290.8|2284.8|15
1617017100000|2021-03-29 11:25:00|2292|2286|2291.8|2285.8|2292.3|2286.3|2291.5|2285.5|24
1617017400000|2021-03-29 11:30:00|2291.5|2285.5|2292.3|2286.3|2292.5|2286.5|2290.8|2284.8|28
1617017700000|2021-03-29 11:35:00|2292.5|2286.5|2291|2285|2293.5|2287.5|2291|2285|21
1617018000000|2021-03-29 11:40:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1617018300000|2021-03-29 11:45:00|2290.3|2284.3|2290.5|2284.5|2291|2285|2289.3|2283.3|25
1617018600000|2021-03-29 11:50:00|2290.3|2284.3|2286|2280|2290.3|2284.3|2285.8|2279.8|57
1617018900000|2021-03-29 11:55:00|2285.8|2279.8|2283.8|2277.8|2286.3|2280.3|2279.8|2273.8|117
1617019200000|2021-03-29 12:00:00|2283.5|2277.5|2285|2279|2286|2280|2283.5|2277.5|37
1617019500000|2021-03-29 12:05:00|2284.8|2278.8|2282.3|2276.3|2285.8|2279.8|2282|2276|47
1617019800000|2021-03-29 12:10:00|2282|2276|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|12
1617020100000|2021-03-29 12:15:00|2282.5|2276.5|2281.5|2275.5|2282.5|2276.5|2280.3|2274.3|46
1617020400000|2021-03-29 12:20:00|2281.3|2275.3|2282.3|2276.3|2282.8|2276.8|2280.8|2274.8|23
1617020700000|2021-03-29 12:25:00|2282|2276|2280.8|2274.8|2282|2276|2280.8|2274.8|7
1617021000000|2021-03-29 12:30:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|14
1617021300000|2021-03-29 12:35:00|2279.5|2273.5|2278.3|2272.3|2279.5|2273.5|2277.8|2271.8|22
1617021600000|2021-03-29 12:40:00|2278.5|2272.5|2275.8|2269.8|2278.5|2272.5|2275.8|2269.8|20
1617021900000|2021-03-29 12:45:00|2275.5|2269.5|2274|2268|2275.5|2269.5|2273.8|2267.8|31
1617022200000|2021-03-29 12:50:00|2273.8|2267.8|2271.5|2265.5|2274.5|2268.5|2269.5|2263.5|60
1617022500000|2021-03-29 12:55:00|2271.3|2265.3|2269.3|2263.3|2271.5|2265.5|2269|2263|37
1617022800000|2021-03-29 13:00:00|2269|2263|2278.3|2272.3|2278.3|2272.3|2269|2263|126
1617023100000|2021-03-29 13:05:00|2278.8|2272.8|2278|2272|2280|2274|2277.3|2271.3|75
1617023400000|2021-03-29 13:10:00|2277.8|2271.8|2281|2275|2281.5|2275.5|2277.8|2271.8|101
1617023700000|2021-03-29 13:15:00|2280.8|2274.8|2277.8|2271.8|2280.8|2274.8|2277.3|2271.3|78
1617024000000|2021-03-29 13:20:00|2278|2272|2277.8|2271.8|2278.8|2272.8|2276.3|2270.3|64
1617024300000|2021-03-29 13:25:00|2277.5|2271.5|2275.3|2269.3|2277.5|2271.5|2273.8|2267.8|89
1617024600000|2021-03-29 13:30:00|2275|2269|2273|2267|2275|2269|2271.3|2265.3|103
1617024900000|2021-03-29 13:35:00|2273.3|2267.3|2274|2268|2276.3|2270.3|2272.8|2266.8|82
1617025200000|2021-03-29 13:40:00|2273.8|2267.8|2273.3|2267.3|2274|2268|2272|2266|63
1617025500000|2021-03-29 13:45:00|2273|2267|2274.3|2268.3|2275|2269|2272.5|2266.5|46
1617025800000|2021-03-29 13:50:00|2274|2268|2272.8|2266.8|2274.5|2268.5|2272.5|2266.5|31
1617026100000|2021-03-29 13:55:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|31
1617026400000|2021-03-29 14:00:00|2272.5|2266.5|2274.8|2268.8|2275|2269|2272.5|2266.5|37
1617026700000|2021-03-29 14:05:00|2274.5|2268.5|2277.5|2271.5|2277.5|2271.5|2273.8|2267.8|44
1617027000000|2021-03-29 14:10:00|2277.3|2271.3|2277.8|2271.8|2278.5|2272.5|2274.5|2268.5|78
1617027300000|2021-03-29 14:15:00|2277.5|2271.5|2277.3|2271.3|2280.5|2274.5|2276.8|2270.8|49
1617027600000|2021-03-29 14:20:00|2277|2271|2276.5|2270.5|2277.8|2271.8|2275.3|2269.3|51
1617027900000|2021-03-29 14:25:00|2276.8|2270.8|2275.5|2269.5|2277|2271|2274.5|2268.5|44
1617028200000|2021-03-29 14:30:00|2275|2269|2276.3|2270.3|2276.5|2270.5|2274.8|2268.8|32
1617028500000|2021-03-29 14:35:00|2276|2270|2279.3|2273.3|2280.8|2274.8|2276|2270|69
1617028800000|2021-03-29 14:40:00|2279|2273|2279.8|2273.8|2280|2274|2278.8|2272.8|17
1617029100000|2021-03-29 14:45:00|2279.5|2273.5|2274.8|2268.8|2279.8|2273.8|2274|2268|36
1617029400000|2021-03-29 14:50:00|2274.5|2268.5|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|45
1617029700000|2021-03-29 14:55:00|2273|2267|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|68
1617030000000|2021-03-29 15:00:00|2273|2267|2276.5|2270.5|2276.8|2270.8|2272.5|2266.5|68
1617030300000|2021-03-29 15:05:00|2276.8|2270.8|2277.3|2271.3|2278.3|2272.3|2276.5|2270.5|52
1617030600000|2021-03-29 15:10:00|2277|2271|2276|2270|2277|2271|2274.3|2268.3|50
1617030900000|2021-03-29 15:15:00|2276.3|2270.3|2275.5|2269.5|2277|2271|2275|2269|46
1617031200000|2021-03-29 15:20:00|2275.8|2269.8|2273.5|2267.5|2276.5|2270.5|2272.3|2266.3|47
1617031500000|2021-03-29 15:25:00|2273.3|2267.3|2274.8|2268.8|2275|2269|2272|2266|26
1617031800000|2021-03-29 15:30:00|2274.5|2268.5|2269.3|2263.3|2274.5|2268.5|2266.8|2260.8|150
1617032100000|2021-03-29 15:35:00|2269.5|2263.5|2273|2267|2273.5|2267.5|2269.5|2263.5|60
1617032400000|2021-03-29 15:40:00|2272.8|2266.8|2273.8|2267.8|2275|2269|2272.8|2266.8|27
1617032700000|2021-03-29 15:45:00|2273.5|2267.5|2273.8|2267.8|2274.3|2268.3|2273.3|2267.3|20
1617033000000|2021-03-29 15:50:00|2273.5|2267.5|2273.5|2267.5|2274.3|2268.3|2273|2267|16
1617033300000|2021-03-29 15:55:00|2273.3|2267.3|2273.8|2267.8|2275.3|2269.3|2273|2267|22
1617033600000|2021-03-29 16:00:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|3
1617033900000|2021-03-29 16:05:00|2273.8|2267.8|2273.8|2267.8|2275|2269|2273.8|2267.8|9
1617034500000|2021-03-29 16:15:00|2273|2267|2271.8|2265.8|2273|2267|2271.8|2265.8|7
1617034800000|2021-03-29 16:20:00|2272|2266|2271.3|2265.3|2272|2266|2271.3|2265.3|9
1617035100000|2021-03-29 16:25:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|4
1617035400000|2021-03-29 16:30:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1617035700000|2021-03-29 16:35:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1617036000000|2021-03-29 16:40:00|2271.3|2265.3|2270.8|2264.8|2271.5|2265.5|2270.8|2264.8|6
1617036300000|2021-03-29 16:45:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|3
1617036600000|2021-03-29 16:50:00|2272|2266|2272|2266|2272.3|2266.3|2271.8|2265.8|7
1617036900000|2021-03-29 16:55:00|2272.3|2266.3|2273.1|2267.1|2273.1|2267.1|2271.9|2265.9|11
1617062400000|2021-03-30 00:00:00|2278.8|2272.8|2278.5|2272.5|2279.4|2273.4|2278.1|2272.1|9
1617063300000|2021-03-30 00:15:00|2278.6|2272.6|2279.1|2273.1|2279.3|2273.3|2278.4|2272.4|7
1617063600000|2021-03-30 00:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|3
1617063900000|2021-03-30 00:25:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1617064200000|2021-03-30 00:30:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1617064500000|2021-03-30 00:35:00|2279.8|2273.8|2279|2273|2279.8|2273.8|2278.8|2272.8|4
1617064800000|2021-03-30 00:40:00|2278.8|2272.8|2278.6|2272.6|2279|2273|2278.5|2272.5|7
1617065100000|2021-03-30 00:45:00|2278.5|2272.5|2276.3|2270.3|2278.5|2272.5|2276.3|2270.3|7
1617065400000|2021-03-30 00:50:00|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1617065700000|2021-03-30 00:55:00|2274.1|2268.1|2274.3|2268.3|2274.5|2268.5|2274|2268|5
1617066000000|2021-03-30 01:00:00|2274.8|2268.8|2270.1|2264.1|2277|2271|2270.1|2264.1|58
1617066300000|2021-03-30 01:05:00|2269.9|2263.9|2270.4|2264.4|2271.9|2265.9|2268.8|2262.8|44
1617066600000|2021-03-30 01:10:00|2270.5|2264.5|2271.9|2265.9|2272.5|2266.5|2270.5|2264.5|10
1617066900000|2021-03-30 01:15:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2270.5|2264.5|15
1617067200000|2021-03-30 01:20:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2269.8|2263.8|12
1617067500000|2021-03-30 01:25:00|2267.8|2261.8|2266.5|2260.5|2267.8|2261.8|2266|2260|34
1617067800000|2021-03-30 01:30:00|2266.1|2260.1|2266.8|2260.8|2267.3|2261.3|2265.8|2259.8|28
1617068100000|2021-03-30 01:35:00|2267|2261|2267.8|2261.8|2268.4|2262.4|2267|2261|31
1617068400000|2021-03-30 01:40:00|2268|2262|2268.5|2262.5|2269.4|2263.4|2267.8|2261.8|23
1617068700000|2021-03-30 01:45:00|2268.4|2262.4|2269.8|2263.8|2270.5|2264.5|2268.4|2262.4|25
1617069000000|2021-03-30 01:50:00|2269.5|2263.5|2270.9|2264.9|2270.9|2264.9|2269.3|2263.3|19
1617069300000|2021-03-30 01:55:00|2271.1|2265.1|2270.5|2264.5|2271.4|2265.4|2270.5|2264.5|11
1617069600000|2021-03-30 02:00:00|2270.8|2264.8|2271.8|2265.8|2272|2266|2269|2263|25
1617069900000|2021-03-30 02:05:00|2272|2266|2267.8|2261.8|2272|2266|2267.8|2261.8|29
1617070200000|2021-03-30 02:10:00|2267.5|2261.5|2267.4|2261.4|2268.5|2262.5|2267.1|2261.1|23
1617070500000|2021-03-30 02:15:00|2267.6|2261.6|2269.3|2263.3|2269.8|2263.8|2267.6|2261.6|8
1617070800000|2021-03-30 02:20:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2269.5|2263.5|4
1617071100000|2021-03-30 02:25:00|2270.8|2264.8|2270.9|2264.9|2270.9|2264.9|2270.8|2264.8|2
1617071400000|2021-03-30 02:30:00|2271|2265|2269.8|2263.8|2271.5|2265.5|2267.5|2261.5|47
1617071700000|2021-03-30 02:35:00|2269.6|2263.6|2270.8|2264.8|2270.9|2264.9|2269.6|2263.6|15
1617072000000|2021-03-30 02:40:00|2270.9|2264.9|2269.5|2263.5|2271.3|2265.3|2269.5|2263.5|23
1617072300000|2021-03-30 02:45:00|2269.3|2263.3|2266|2260|2269.3|2263.3|2265.9|2259.9|51
1617072600000|2021-03-30 02:50:00|2265.9|2259.9|2266.8|2260.8|2266.8|2260.8|2265.9|2259.9|16
1617072900000|2021-03-30 02:55:00|2266.3|2260.3|2264.6|2258.6|2266.3|2260.3|2264.6|2258.6|23
1617073200000|2021-03-30 03:00:00|2263.9|2257.9|2265.6|2259.6|2266.8|2260.8|2263.6|2257.6|32
1617073500000|2021-03-30 03:05:00|2265.4|2259.4|2266|2260|2266.5|2260.5|2265.3|2259.3|23
1617073800000|2021-03-30 03:10:00|2266.3|2260.3|2265.3|2259.3|2266.5|2260.5|2264.9|2258.9|25
1617074100000|2021-03-30 03:15:00|2265.5|2259.5|2265.6|2259.6|2266.5|2260.5|2264.5|2258.5|40
1617074400000|2021-03-30 03:20:00|2265.5|2259.5|2266|2260|2266.3|2260.3|2264.4|2258.4|26
1617074700000|2021-03-30 03:25:00|2266.3|2260.3|2266|2260|2267.3|2261.3|2266|2260|17
1617075000000|2021-03-30 03:30:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1617076200000|2021-03-30 03:50:00|2266|2260|2266.3|2260.3|2266.4|2260.4|2266|2260|4
1617076500000|2021-03-30 03:55:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1617076800000|2021-03-30 04:00:00|2267|2261|2268.1|2262.1|2268.5|2262.5|2266.8|2260.8|9
1617077100000|2021-03-30 04:05:00|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1617077400000|2021-03-30 04:10:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1617077700000|2021-03-30 04:15:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1617078000000|2021-03-30 04:20:00|2269.1|2263.1|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|3
1617078300000|2021-03-30 04:25:00|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.9|2262.9|3
1617078600000|2021-03-30 04:30:00|2269|2263|2269.1|2263.1|2269.1|2263.1|2268.6|2262.6|5
1617078900000|2021-03-30 04:35:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1617079200000|2021-03-30 04:40:00|2269.8|2263.8|2270.5|2264.5|2270.5|2264.5|2269.8|2263.8|4
1617079500000|2021-03-30 04:45:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1617079800000|2021-03-30 04:50:00|2270.8|2264.8|2272|2266|2272|2266|2270.8|2264.8|8
1617080100000|2021-03-30 04:55:00|2271.9|2265.9|2272.4|2266.4|2272.4|2266.4|2270.9|2264.9|9
1617080400000|2021-03-30 05:00:00|2272.3|2266.3|2269.5|2263.5|2272.3|2266.3|2269.5|2263.5|10
1617080700000|2021-03-30 05:05:00|2269.4|2263.4|2269.4|2263.4|2269.8|2263.8|2269.4|2263.4|6
1617081000000|2021-03-30 05:10:00|2269|2263|2265.3|2259.3|2269|2263|2265.3|2259.3|16
1617081300000|2021-03-30 05:15:00|2265.5|2259.5|2266.1|2260.1|2266.1|2260.1|2264.9|2258.9|12
1617081600000|2021-03-30 05:20:00|2266.4|2260.4|2265.9|2259.9|2266.4|2260.4|2265.9|2259.9|9
1617081900000|2021-03-30 05:25:00|2265.4|2259.4|2262.9|2256.9|2265.4|2259.4|2262.9|2256.9|15
1617082200000|2021-03-30 05:30:00|2263|2257|2257.8|2251.8|2263|2257|2254|2248|69
1617082500000|2021-03-30 05:35:00|2258|2252|2257.9|2251.9|2258.8|2252.8|2256.3|2250.3|44
1617082800000|2021-03-30 05:40:00|2258.1|2252.1|2259.3|2253.3|2261.3|2255.3|2257|2251|42
1617083100000|2021-03-30 05:45:00|2258.8|2252.8|2263.9|2257.9|2264|2258|2258.8|2252.8|61
1617083400000|2021-03-30 05:50:00|2263.6|2257.6|2265.4|2259.4|2265.5|2259.5|2263.6|2257.6|24
1617083700000|2021-03-30 05:55:00|2265.3|2259.3|2263.8|2257.8|2265.4|2259.4|2263.8|2257.8|20
1617084000000|2021-03-30 06:00:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2263.8|2257.8|22
1617084300000|2021-03-30 06:05:00|2264.3|2258.3|2266.4|2260.4|2267.1|2261.1|2263.5|2257.5|24
1617084600000|2021-03-30 06:10:00|2266.5|2260.5|2267|2261|2267|2261|2266.4|2260.4|7
1617084900000|2021-03-30 06:15:00|2267.3|2261.3|2267.1|2261.1|2268.5|2262.5|2267.1|2261.1|8
1617085200000|2021-03-30 06:20:00|2267.4|2261.4|2268.3|2262.3|2268.6|2262.6|2267.4|2261.4|20
1617085500000|2021-03-30 06:25:00|2268.1|2262.1|2267.4|2261.4|2268.1|2262.1|2266.3|2260.3|15
1617085800000|2021-03-30 06:30:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2264|2258|40
1617086100000|2021-03-30 06:35:00|2264.6|2258.6|2266.3|2260.3|2268.5|2262.5|2264|2258|42
1617086400000|2021-03-30 06:40:00|2266|2260|2263.8|2257.8|2267.5|2261.5|2263.3|2257.3|60
1617086700000|2021-03-30 06:45:00|2263.5|2257.5|2264.3|2258.3|2264.5|2258.5|2262.3|2256.3|48
1617087000000|2021-03-30 06:50:00|2264.5|2258.5|2262.3|2256.3|2265.9|2259.9|2262.3|2256.3|29
1617087300000|2021-03-30 06:55:00|2262.1|2256.1|2264|2258|2264.3|2258.3|2261|2255|41
1617087600000|2021-03-30 07:00:00|2263.8|2257.8|2263.3|2257.3|2264.5|2258.5|2261.3|2255.3|44
1617087900000|2021-03-30 07:05:00|2263.5|2257.5|2266.3|2260.3|2267.5|2261.5|2263.5|2257.5|41
1617088200000|2021-03-30 07:10:00|2266|2260|2266.5|2260.5|2267.3|2261.3|2266|2260|19
1617088500000|2021-03-30 07:15:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|6
1617088800000|2021-03-30 07:20:00|2265.5|2259.5|2265.8|2259.8|2266.8|2260.8|2263.5|2257.5|25
1617089100000|2021-03-30 07:25:00|2264.8|2258.8|2264.8|2258.8|2265.5|2259.5|2263.5|2257.5|27
1617089400000|2021-03-30 07:30:00|2264.5|2258.5|2266|2260|2266|2260|2263.3|2257.3|22
1617089700000|2021-03-30 07:35:00|2265.8|2259.8|2265.8|2259.8|2266.3|2260.3|2263.8|2257.8|25
1617090000000|2021-03-30 07:40:00|2265.3|2259.3|2263.5|2257.5|2266|2260|2263.5|2257.5|9
1617090300000|2021-03-30 07:45:00|2263.3|2257.3|2266.5|2260.5|2266.8|2260.8|2263.3|2257.3|23
1617090600000|2021-03-30 07:50:00|2266.3|2260.3|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|6
1617090900000|2021-03-30 07:55:00|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2264.5|2258.5|13
1617091200000|2021-03-30 08:00:00|2266|2260|2266.8|2260.8|2268|2262|2265.3|2259.3|34
1617091500000|2021-03-30 08:05:00|2267.3|2261.3|2266.3|2260.3|2267.5|2261.5|2266.3|2260.3|17
1617091800000|2021-03-30 08:10:00|2266|2260|2265|2259|2267|2261|2265|2259|11
1617092100000|2021-03-30 08:15:00|2264.3|2258.3|2263.8|2257.8|2265.3|2259.3|2262.8|2256.8|34
1617092400000|2021-03-30 08:20:00|2263.5|2257.5|2264.8|2258.8|2265.3|2259.3|2263.5|2257.5|17
1617092700000|2021-03-30 08:25:00|2265.3|2259.3|2267.5|2261.5|2267.5|2261.5|2265.3|2259.3|18
1617093000000|2021-03-30 08:30:00|2267.3|2261.3|2270.3|2264.3|2271|2265|2267.3|2261.3|23
1617093300000|2021-03-30 08:35:00|2270.5|2264.5|2268.8|2262.8|2271|2265|2268.3|2262.3|28
1617093600000|2021-03-30 08:40:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2267|2261|14
1617093900000|2021-03-30 08:45:00|2268.3|2262.3|2268|2262|2269.5|2263.5|2267.5|2261.5|21
1617094200000|2021-03-30 08:50:00|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266.3|2260.3|9
1617094500000|2021-03-30 08:55:00|2266.5|2260.5|2263|2257|2266.8|2260.8|2263|2257|28
1617094800000|2021-03-30 09:00:00|2263.3|2257.3|2262.3|2256.3|2263.5|2257.5|2261.5|2255.5|7
1617095100000|2021-03-30 09:05:00|2262.5|2256.5|2263.3|2257.3|2265.5|2259.5|2262.5|2256.5|26
1617095400000|2021-03-30 09:10:00|2263|2257|2262.3|2256.3|2263|2257|2261.5|2255.5|20
1617095700000|2021-03-30 09:15:00|2262|2256|2260.3|2254.3|2262|2256|2260.3|2254.3|20
1617096000000|2021-03-30 09:20:00|2260.5|2254.5|2260|2254|2261.5|2255.5|2260|2254|12
1617096300000|2021-03-30 09:25:00|2260.8|2254.8|2260.3|2254.3|2261.3|2255.3|2260.3|2254.3|14
1617096600000|2021-03-30 09:30:00|2259.8|2253.8|2259.8|2253.8|2260.5|2254.5|2259.8|2253.8|8
1617096900000|2021-03-30 09:35:00|2260|2254|2260|2254|2260.3|2254.3|2259.8|2253.8|5
1617097200000|2021-03-30 09:40:00|2259.8|2253.8|2260.8|2254.8|2260.8|2254.8|2259.5|2253.5|11
1617097500000|2021-03-30 09:45:00|2260.5|2254.5|2259.3|2253.3|2260.5|2254.5|2259.3|2253.3|5
1617097800000|2021-03-30 09:50:00|2259.5|2253.5|2257.8|2251.8|2259.8|2253.8|2257.8|2251.8|10
1617098100000|2021-03-30 09:55:00|2258|2252|2257|2251|2258|2252|2256.5|2250.5|13
1617098400000|2021-03-30 10:00:00|2256.8|2250.8|2255.8|2249.8|2257.3|2251.3|2253.5|2247.5|34
1617098700000|2021-03-30 10:05:00|2256.3|2250.3|2256.8|2250.8|2258|2252|2256.3|2250.3|11
1617099000000|2021-03-30 10:10:00|2257|2251|2258|2252|2258.3|2252.3|2257|2251|7
1617099300000|2021-03-30 10:15:00|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2256.8|2250.8|13
1617099600000|2021-03-30 10:20:00|2258|2252|2259.3|2253.3|2260|2254|2258|2252|9
1617099900000|2021-03-30 10:25:00|2258.5|2252.5|2258.8|2252.8|2259.5|2253.5|2257.8|2251.8|24
1617100200000|2021-03-30 10:30:00|2259|2253|2257.8|2251.8|2259.5|2253.5|2257.3|2251.3|29
1617100500000|2021-03-30 10:35:00|2257.5|2251.5|2258.3|2252.3|2259.5|2253.5|2257.3|2251.3|13
1617100800000|2021-03-30 10:40:00|2258|2252|2257|2251|2258|2252|2256.3|2250.3|19
1617101100000|2021-03-30 10:45:00|2256.8|2250.8|2255.5|2249.5|2258.3|2252.3|2255.3|2249.3|17
1617101400000|2021-03-30 10:50:00|2255.3|2249.3|2254.5|2248.5|2256.5|2250.5|2254.5|2248.5|24
1617101700000|2021-03-30 10:55:00|2254.3|2248.3|2251.8|2245.8|2255.5|2249.5|2251.5|2245.5|21
1617102000000|2021-03-30 11:00:00|2252|2246|2252.5|2246.5|2254.5|2248.5|2252|2246|12
1617102300000|2021-03-30 11:05:00|2252.3|2246.3|2253|2247|2253|2247|2252.3|2246.3|3
1617102600000|2021-03-30 11:10:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|5
1617102900000|2021-03-30 11:15:00|2252.5|2246.5|2250.8|2244.8|2252.5|2246.5|2250.8|2244.8|12
1617103200000|2021-03-30 11:20:00|2251|2245|2252|2246|2252.3|2246.3|2250.8|2244.8|11
1617103500000|2021-03-30 11:25:00|2251.8|2245.8|2251.3|2245.3|2252|2246|2250.8|2244.8|19
1617103800000|2021-03-30 11:30:00|2251.5|2245.5|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|6
1617104100000|2021-03-30 11:35:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|9
1617104400000|2021-03-30 11:40:00|2250|2244|2250|2244|2251|2245|2249.3|2243.3|19
1617104700000|2021-03-30 11:45:00|2249.8|2243.8|2248.3|2242.3|2250.8|2244.8|2246.8|2240.8|29
1617105000000|2021-03-30 11:50:00|2248.5|2242.5|2249.8|2243.8|2250|2244|2248.3|2242.3|21
1617105300000|2021-03-30 11:55:00|2249.5|2243.5|2247.3|2241.3|2250.5|2244.5|2247.3|2241.3|50
1617105600000|2021-03-30 12:00:00|2247.5|2241.5|2248|2242|2249.5|2243.5|2247.3|2241.3|51
1617105900000|2021-03-30 12:05:00|2248.3|2242.3|2249.3|2243.3|2250|2244|2248|2242|38
1617106200000|2021-03-30 12:10:00|2249|2243|2247|2241|2249.8|2243.8|2246.8|2240.8|47
1617106500000|2021-03-30 12:15:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2244.8|2238.8|47
1617106800000|2021-03-30 12:20:00|2247.8|2241.8|2249.8|2243.8|2250|2244|2246.5|2240.5|58
1617107100000|2021-03-30 12:25:00|2249.5|2243.5|2249|2243|2250.3|2244.3|2248.5|2242.5|29
1617107400000|2021-03-30 12:30:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2247|2241|10
1617107700000|2021-03-30 12:35:00|2248|2242|2247.8|2241.8|2249.3|2243.3|2247.3|2241.3|39
1617108000000|2021-03-30 12:40:00|2248|2242|2247.5|2241.5|2248.3|2242.3|2247|2241|25
1617108300000|2021-03-30 12:45:00|2247.3|2241.3|2248.8|2242.8|2249.3|2243.3|2247.3|2241.3|19
1617108600000|2021-03-30 12:50:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2248|2242|14
1617108900000|2021-03-30 12:55:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2247.8|2241.8|10
1617109200000|2021-03-30 13:00:00|2247.8|2241.8|2245.3|2239.3|2248.8|2242.8|2241.8|2235.8|100
1617109500000|2021-03-30 13:05:00|2245|2239|2248.8|2242.8|2248.8|2242.8|2244.8|2238.8|47
1617109800000|2021-03-30 13:10:00|2248.5|2242.5|2248.3|2242.3|2249.5|2243.5|2247.8|2241.8|33
1617110100000|2021-03-30 13:15:00|2248|2242|2247|2241|2248.5|2242.5|2246|2240|33
1617110400000|2021-03-30 13:20:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2246|2240|22
1617110700000|2021-03-30 13:25:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|16
1617111000000|2021-03-30 13:30:00|2247.3|2241.3|2246.5|2240.5|2247.8|2241.8|2244.5|2238.5|42
1617111300000|2021-03-30 13:35:00|2246.3|2240.3|2245.3|2239.3|2246.5|2240.5|2245|2239|34
1617111600000|2021-03-30 13:40:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2242.3|2236.3|35
1617111900000|2021-03-30 13:45:00|2245|2239|2247|2241|2247|2241|2244.5|2238.5|55
1617112200000|2021-03-30 13:50:00|2247.8|2241.8|2244|2238|2247.8|2241.8|2243|2237|29
1617112500000|2021-03-30 13:55:00|2244.3|2238.3|2244.3|2238.3|2245.5|2239.5|2242.8|2236.8|38
1617112800000|2021-03-30 14:00:00|2244|2238|2242.8|2236.8|2244|2238|2241.8|2235.8|24
1617113100000|2021-03-30 14:05:00|2242.5|2236.5|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|35
1617113400000|2021-03-30 14:10:00|2242.3|2236.3|2244.3|2238.3|2244.8|2238.8|2241|2235|44
1617113700000|2021-03-30 14:15:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243|2237|36
1617114000000|2021-03-30 14:20:00|2244|2238|2244.5|2238.5|2244.5|2238.5|2243.3|2237.3|19
1617114300000|2021-03-30 14:25:00|2244.3|2238.3|2247.5|2241.5|2247.5|2241.5|2242.8|2236.8|31
1617114600000|2021-03-30 14:30:00|2247.3|2241.3|2247.5|2241.5|2249.5|2243.5|2246.3|2240.3|68
1617114900000|2021-03-30 14:35:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2245.3|2239.3|31
1617115200000|2021-03-30 14:40:00|2247.5|2241.5|2250.3|2244.3|2250.5|2244.5|2247.3|2241.3|48
1617115500000|2021-03-30 14:45:00|2250.5|2244.5|2248.3|2242.3|2250.5|2244.5|2247.3|2241.3|38
1617115800000|2021-03-30 14:50:00|2248.5|2242.5|2247.3|2241.3|2249.5|2243.5|2247|2241|38
1617116100000|2021-03-30 14:55:00|2247|2241|2247|2241|2247.8|2241.8|2245.5|2239.5|51
1617116400000|2021-03-30 15:00:00|2246.8|2240.8|2248.5|2242.5|2248.8|2242.8|2246|2240|43
1617116700000|2021-03-30 15:05:00|2248.8|2242.8|2247.8|2241.8|2248.8|2242.8|2247.3|2241.3|24
1617117000000|2021-03-30 15:10:00|2247.5|2241.5|2246.3|2240.3|2247.8|2241.8|2245.8|2239.8|28
1617117300000|2021-03-30 15:15:00|2246.8|2240.8|2245.5|2239.5|2247|2241|2245.5|2239.5|16
1617117600000|2021-03-30 15:20:00|2244.8|2238.8|2242|2236|2244.8|2238.8|2242|2236|49
1617117900000|2021-03-30 15:25:00|2241.5|2235.5|2239.8|2233.8|2242.3|2236.3|2238.5|2232.5|69
1617118200000|2021-03-30 15:30:00|2239|2233|2232.3|2226.3|2239|2233|2230.3|2224.3|111
1617118500000|2021-03-30 15:35:00|2232.5|2226.5|2231.3|2225.3|2233|2227|2230.5|2224.5|47
1617118800000|2021-03-30 15:40:00|2231.5|2225.5|2232.8|2226.8|2233.3|2227.3|2231.3|2225.3|27
1617119100000|2021-03-30 15:45:00|2233|2227|2233.5|2227.5|2233.8|2227.8|2232.3|2226.3|15
1617119400000|2021-03-30 15:50:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|14
1617119700000|2021-03-30 15:55:00|2233.8|2227.8|2233.8|2227.8|2234.5|2228.5|2233.5|2227.5|16
1617120000000|2021-03-30 16:00:00|2234|2228|2235|2229|2235|2229|2232.8|2226.8|9
1617120300000|2021-03-30 16:05:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.5|2228.5|9
1617120600000|2021-03-30 16:10:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1617120900000|2021-03-30 16:15:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|6
1617121200000|2021-03-30 16:20:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|5
1617121500000|2021-03-30 16:25:00|2234|2228|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|10
1617121800000|2021-03-30 16:30:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2233.5|2227.5|11
1617122100000|2021-03-30 16:35:00|2234|2228|2233.5|2227.5|2234|2228|2233.3|2227.3|12
1617122400000|2021-03-30 16:40:00|2233.8|2227.8|2232.8|2226.8|2234.3|2228.3|2232.8|2226.8|12
1617122700000|2021-03-30 16:45:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2232|2226|5
1617123000000|2021-03-30 16:50:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1617123300000|2021-03-30 16:55:00|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|8
1617148800000|2021-03-31 00:00:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1617149100000|2021-03-31 00:05:00|2232.9|2226.9|2233.3|2227.3|2233.5|2227.5|2232.9|2226.9|6
1617149400000|2021-03-31 00:10:00|2234.5|2228.5|2234|2228|2234.5|2228.5|2234|2228|4
1617149700000|2021-03-31 00:15:00|2234.1|2228.1|2233.5|2227.5|2234.3|2228.3|2232.5|2226.5|11
1617150000000|2021-03-31 00:20:00|2234.3|2228.3|2235.5|2229.5|2235.9|2229.9|2234.3|2228.3|12
1617150300000|2021-03-31 00:25:00|2235.6|2229.6|2236.9|2230.9|2237.8|2231.8|2235.6|2229.6|14
1617150600000|2021-03-31 00:30:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1617150900000|2021-03-31 00:35:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|4
1617151200000|2021-03-31 00:40:00|2237.8|2231.8|2239.1|2233.1|2239.1|2233.1|2237.8|2231.8|9
1617151500000|2021-03-31 00:45:00|2238.9|2232.9|2238.9|2232.9|2239.4|2233.4|2238.9|2232.9|7
1617151800000|2021-03-31 00:50:00|2238.8|2232.8|2238.6|2232.6|2238.8|2232.8|2238.6|2232.6|2
1617152100000|2021-03-31 00:55:00|2238.4|2232.4|2237.8|2231.8|2238.4|2232.4|2237.6|2231.6|6
1617152400000|2021-03-31 01:00:00|2237.9|2231.9|2233.5|2227.5|2239.5|2233.5|2232.8|2226.8|80
1617152700000|2021-03-31 01:05:00|2234.5|2228.5|2237.3|2231.3|2237.3|2231.3|2233.8|2227.8|37
1617153000000|2021-03-31 01:10:00|2237|2231|2237.8|2231.8|2237.9|2231.9|2236.8|2230.8|20
1617153300000|2021-03-31 01:15:00|2237.6|2231.6|2238.8|2232.8|2239|2233|2237.6|2231.6|18
1617153600000|2021-03-31 01:20:00|2238.5|2232.5|2237.6|2231.6|2238.5|2232.5|2237|2231|29
1617153900000|2021-03-31 01:25:00|2237.3|2231.3|2233.6|2227.6|2237.3|2231.3|2233.6|2227.6|24
1617154200000|2021-03-31 01:30:00|2233.5|2227.5|2231.4|2225.4|2234.5|2228.5|2231|2225|60
1617154500000|2021-03-31 01:35:00|2231.1|2225.1|2230.9|2224.9|2232|2226|2230.8|2224.8|31
1617154800000|2021-03-31 01:40:00|2230.8|2224.8|2230.9|2224.9|2232|2226|2230.8|2224.8|15
1617155100000|2021-03-31 01:45:00|2230.6|2224.6|2230.6|2224.6|2231.4|2225.4|2229.8|2223.8|69
1617155400000|2021-03-31 01:50:00|2230.9|2224.9|2232.1|2226.1|2232.8|2226.8|2230.9|2224.9|38
1617155700000|2021-03-31 01:55:00|2232.5|2226.5|2231.4|2225.4|2233.9|2227.9|2231.4|2225.4|33
1617156000000|2021-03-31 02:00:00|2231.5|2225.5|2231.4|2225.4|2231.8|2225.8|2230|2224|31
1617156300000|2021-03-31 02:05:00|2231.6|2225.6|2231.8|2225.8|2232.8|2226.8|2231|2225|28
1617156600000|2021-03-31 02:10:00|2232.1|2226.1|2231.1|2225.1|2232.8|2226.8|2230.8|2224.8|37
1617156900000|2021-03-31 02:15:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2230.9|2224.9|10
1617157200000|2021-03-31 02:20:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2230.5|2224.5|14
1617157500000|2021-03-31 02:25:00|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2230.9|2224.9|9
1617157800000|2021-03-31 02:30:00|2231.8|2225.8|2232.9|2226.9|2233.6|2227.6|2231.6|2225.6|45
1617158100000|2021-03-31 02:35:00|2232.8|2226.8|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|14
1617158400000|2021-03-31 02:40:00|2233|2227|2232.4|2226.4|2233.3|2227.3|2232|2226|14
1617158700000|2021-03-31 02:45:00|2232.5|2226.5|2233|2227|2233.1|2227.1|2232.3|2226.3|14
1617159000000|2021-03-31 02:50:00|2233.6|2227.6|2231.9|2225.9|2233.6|2227.6|2231.6|2225.6|10
1617159300000|2021-03-31 02:55:00|2232|2226|2233.5|2227.5|2233.9|2227.9|2232|2226|17
1617159600000|2021-03-31 03:00:00|2233.4|2227.4|2234.5|2228.5|2234.5|2228.5|2232.4|2226.4|17
1617159900000|2021-03-31 03:05:00|2234.6|2228.6|2236.3|2230.3|2236.6|2230.6|2234.6|2228.6|11
1617160200000|2021-03-31 03:10:00|2236.4|2230.4|2236|2230|2236.4|2230.4|2235.5|2229.5|12
1617160500000|2021-03-31 03:15:00|2236.1|2230.1|2236.4|2230.4|2236.5|2230.5|2236|2230|10
1617160800000|2021-03-31 03:20:00|2236.6|2230.6|2235.4|2229.4|2236.8|2230.8|2234.8|2228.8|13
1617161100000|2021-03-31 03:25:00|2235.6|2229.6|2237.9|2231.9|2238.3|2232.3|2235.6|2229.6|21
1617161400000|2021-03-31 03:30:00|2238|2232|2237.9|2231.9|2238.3|2232.3|2237.9|2231.9|3
1617162000000|2021-03-31 03:40:00|2238|2232|2239.4|2233.4|2239.4|2233.4|2238|2232|8
1617162300000|2021-03-31 03:45:00|2239.3|2233.3|2238.5|2232.5|2239.3|2233.3|2238.5|2232.5|5
1617162600000|2021-03-31 03:50:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1617163200000|2021-03-31 04:00:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1617163500000|2021-03-31 04:05:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1617164400000|2021-03-31 04:20:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2238.3|2232.3|5
1617165000000|2021-03-31 04:30:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|4
1617165900000|2021-03-31 04:45:00|2238|2232|2237.9|2231.9|2238|2232|2237.9|2231.9|2
1617166800000|2021-03-31 05:00:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1617167700000|2021-03-31 05:15:00|2237.6|2231.6|2236|2230|2237.8|2231.8|2236|2230|5
1617168000000|2021-03-31 05:20:00|2236.3|2230.3|2234.5|2228.5|2236.5|2230.5|2233.1|2227.1|25
1617168300000|2021-03-31 05:25:00|2234.6|2228.6|2233.5|2227.5|2234.6|2228.6|2232.5|2226.5|17
1617168600000|2021-03-31 05:30:00|2233.3|2227.3|2236|2230|2236.9|2230.9|2233.3|2227.3|31
1617168900000|2021-03-31 05:35:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2233.9|2227.9|32
1617169200000|2021-03-31 05:40:00|2235.6|2229.6|2236|2230|2237.3|2231.3|2235.4|2229.4|32
1617169500000|2021-03-31 05:45:00|2236.1|2230.1|2238|2232|2238.3|2232.3|2235.9|2229.9|21
1617169800000|2021-03-31 05:50:00|2237.8|2231.8|2235.1|2229.1|2237.8|2231.8|2235.1|2229.1|52
1617170100000|2021-03-31 05:55:00|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2232.8|2226.8|16
1617170400000|2021-03-31 06:00:00|2234.4|2228.4|2233.4|2227.4|2234.6|2228.6|2233.3|2227.3|22
1617170700000|2021-03-31 06:05:00|2233.5|2227.5|2234|2228|2234.4|2228.4|2233.4|2227.4|33
1617171000000|2021-03-31 06:10:00|2233.3|2227.3|2231.1|2225.1|2233.6|2227.6|2230.9|2224.9|29
1617171300000|2021-03-31 06:15:00|2230.9|2224.9|2233.4|2227.4|2233.4|2227.4|2230.9|2224.9|42
1617171600000|2021-03-31 06:20:00|2233.3|2227.3|2233.8|2227.8|2234.5|2228.5|2232.8|2226.8|23
1617171900000|2021-03-31 06:25:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2232.5|2226.5|22
1617172200000|2021-03-31 06:30:00|2234|2228|2234.1|2228.1|2234.9|2228.9|2233|2227|42
1617172500000|2021-03-31 06:35:00|2234.4|2228.4|2234.3|2228.3|2235.5|2229.5|2233.5|2227.5|54
1617172800000|2021-03-31 06:40:00|2234.5|2228.5|2234.6|2228.6|2235.5|2229.5|2233.6|2227.6|32
1617173100000|2021-03-31 06:45:00|2234.9|2228.9|2235|2229|2235.6|2229.6|2233.9|2227.9|34
1617173400000|2021-03-31 06:50:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|32
1617173700000|2021-03-31 06:55:00|2233.3|2227.3|2230.3|2224.3|2235.3|2229.3|2229.8|2223.8|53
1617174000000|2021-03-31 07:00:00|2230.5|2224.5|2231.8|2225.8|2233.8|2227.8|2230.3|2224.3|52
1617174300000|2021-03-31 07:05:00|2232|2226|2230.8|2224.8|2232|2226|2230|2224|20
1617174600000|2021-03-31 07:10:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|15
1617174900000|2021-03-31 07:15:00|2231|2225|2232.3|2226.3|2232.8|2226.8|2231|2225|17
1617175200000|2021-03-31 07:20:00|2232.5|2226.5|2234.8|2228.8|2235.8|2229.8|2232.5|2226.5|41
1617175500000|2021-03-31 07:25:00|2235|2229|2235.5|2229.5|2237|2231|2234.8|2228.8|55
1617175800000|2021-03-31 07:30:00|2235.8|2229.8|2236.5|2230.5|2237.3|2231.3|2235.8|2229.8|19
1617176100000|2021-03-31 07:35:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236|2230|15
1617176400000|2021-03-31 07:40:00|2236.3|2230.3|2236.3|2230.3|2236.8|2230.8|2236|2230|11
1617176700000|2021-03-31 07:45:00|2236.8|2230.8|2237|2231|2238|2232|2236.8|2230.8|13
1617177000000|2021-03-31 07:50:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|9
1617177300000|2021-03-31 07:55:00|2236.5|2230.5|2236.5|2230.5|2237.3|2231.3|2236.5|2230.5|7
1617177600000|2021-03-31 08:00:00|2236.8|2230.8|2233.5|2227.5|2236.8|2230.8|2232.5|2226.5|42
1617177900000|2021-03-31 08:05:00|2234.3|2228.3|2235|2229|2236|2230|2234.3|2228.3|33
1617178200000|2021-03-31 08:10:00|2234.5|2228.5|2235|2229|2235.3|2229.3|2234.5|2228.5|25
1617178500000|2021-03-31 08:15:00|2234.8|2228.8|2235|2229|2235.3|2229.3|2234.5|2228.5|21
1617178800000|2021-03-31 08:20:00|2234.8|2228.8|2235|2229|2235|2229|2234.5|2228.5|11
1617179100000|2021-03-31 08:25:00|2235.8|2229.8|2234.8|2228.8|2236|2230|2234.5|2228.5|25
1617179400000|2021-03-31 08:30:00|2234|2228|2236|2230|2236.3|2230.3|2234|2228|21
1617179700000|2021-03-31 08:35:00|2236.5|2230.5|2237.3|2231.3|2237.5|2231.5|2235.5|2229.5|25
1617180000000|2021-03-31 08:40:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|7
1617180300000|2021-03-31 08:45:00|2237.3|2231.3|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|13
1617180600000|2021-03-31 08:50:00|2237.8|2231.8|2237.5|2231.5|2238.3|2232.3|2237.3|2231.3|7
1617180900000|2021-03-31 08:55:00|2237.3|2231.3|2236.5|2230.5|2238|2232|2236.3|2230.3|17
1617181200000|2021-03-31 09:00:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|13
1617181500000|2021-03-31 09:05:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|11
1617181800000|2021-03-31 09:10:00|2236.8|2230.8|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|7
1617182100000|2021-03-31 09:15:00|2237|2231|2237|2231|2237.3|2231.3|2236.8|2230.8|4
1617182400000|2021-03-31 09:20:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|9
1617182700000|2021-03-31 09:25:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2235.3|2229.3|11
1617183000000|2021-03-31 09:30:00|2236|2230|2235.8|2229.8|2236|2230|2235.3|2229.3|9
1617183300000|2021-03-31 09:35:00|2236|2230|2236|2230|2236.5|2230.5|2235.5|2229.5|9
1617183600000|2021-03-31 09:40:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|16
1617183900000|2021-03-31 09:45:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|5
1617184200000|2021-03-31 09:50:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|11
1617184500000|2021-03-31 09:55:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|4
1617184800000|2021-03-31 10:00:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.5|2229.5|10
1617185100000|2021-03-31 10:05:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|3
1617185400000|2021-03-31 10:10:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|10
1617185700000|2021-03-31 10:15:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|5
1617186000000|2021-03-31 10:20:00|2236.5|2230.5|2236.3|2230.3|2236.8|2230.8|2236|2230|10
1617186300000|2021-03-31 10:25:00|2236.5|2230.5|2236|2230|2237|2231|2236|2230|10
1617186600000|2021-03-31 10:30:00|2235.8|2229.8|2236.3|2230.3|2236.8|2230.8|2235.8|2229.8|9
1617186900000|2021-03-31 10:35:00|2236.5|2230.5|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|11
1617187200000|2021-03-31 10:40:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|8
1617187500000|2021-03-31 10:45:00|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|8
1617187800000|2021-03-31 10:50:00|2237|2231|2237.3|2231.3|2238|2232|2237|2231|9
1617188100000|2021-03-31 10:55:00|2237.5|2231.5|2236.8|2230.8|2237.8|2231.8|2236.8|2230.8|7
1617188400000|2021-03-31 11:00:00|2237|2231|2237.5|2231.5|2238|2232|2236.5|2230.5|18
1617188700000|2021-03-31 11:05:00|2237.3|2231.3|2237.8|2231.8|2238|2232|2236.8|2230.8|17
1617189000000|2021-03-31 11:10:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|5
1617189300000|2021-03-31 11:15:00|2237.8|2231.8|2239.5|2233.5|2240|2234|2236.3|2230.3|22
1617189600000|2021-03-31 11:20:00|2239.3|2233.3|2237|2231|2239.3|2233.3|2235.3|2229.3|28
1617189900000|2021-03-31 11:25:00|2237.3|2231.3|2236.8|2230.8|2238.3|2232.3|2236.8|2230.8|25
1617190200000|2021-03-31 11:30:00|2237|2231|2238.3|2232.3|2238.3|2232.3|2236.5|2230.5|14
1617190500000|2021-03-31 11:35:00|2238.5|2232.5|2236.8|2230.8|2238.8|2232.8|2236.8|2230.8|14
1617190800000|2021-03-31 11:40:00|2236.5|2230.5|2235|2229|2237.8|2231.8|2234|2228|26
1617191100000|2021-03-31 11:45:00|2235.3|2229.3|2234.8|2228.8|2236.3|2230.3|2234|2228|26
1617191400000|2021-03-31 11:50:00|2235|2229|2236.5|2230.5|2237.5|2231.5|2234.8|2228.8|40
1617191700000|2021-03-31 11:55:00|2236.3|2230.3|2237.8|2231.8|2239.5|2233.5|2235.8|2229.8|76
1617192000000|2021-03-31 12:00:00|2238|2232|2239.8|2233.8|2241.3|2235.3|2237.3|2231.3|40
1617192300000|2021-03-31 12:05:00|2240|2234|2237.3|2231.3|2241.3|2235.3|2237|2231|49
1617192600000|2021-03-31 12:10:00|2237|2231|2237.3|2231.3|2238.8|2232.8|2237|2231|33
1617192900000|2021-03-31 12:15:00|2237.5|2231.5|2238|2232|2238.8|2232.8|2237.3|2231.3|37
1617193200000|2021-03-31 12:20:00|2237.8|2231.8|2236.3|2230.3|2238.8|2232.8|2236|2230|30
1617193500000|2021-03-31 12:25:00|2236|2230|2236.5|2230.5|2236.8|2230.8|2235.5|2229.5|29
1617193800000|2021-03-31 12:30:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|10
1617194100000|2021-03-31 12:35:00|2236|2230|2236|2230|2236.8|2230.8|2235.8|2229.8|22
1617194400000|2021-03-31 12:40:00|2235.8|2229.8|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|24
1617194700000|2021-03-31 12:45:00|2236.5|2230.5|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|14
1617195000000|2021-03-31 12:50:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|17
1617195300000|2021-03-31 12:55:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2236.3|2230.3|10
1617195600000|2021-03-31 13:00:00|2236.5|2230.5|2237.3|2231.3|2238.8|2232.8|2236.3|2230.3|58
1617195900000|2021-03-31 13:05:00|2237.5|2231.5|2237|2231|2237.8|2231.8|2236.5|2230.5|29
1617196200000|2021-03-31 13:10:00|2236.8|2230.8|2231.5|2225.5|2236.8|2230.8|2230.3|2224.3|46
1617196500000|2021-03-31 13:15:00|2231.8|2225.8|2225|2219|2231.8|2225.8|2224.3|2218.3|73
1617196800000|2021-03-31 13:20:00|2225.3|2219.3|2224|2218|2227.8|2221.8|2224|2218|36
1617197100000|2021-03-31 13:25:00|2223.8|2217.8|2225.5|2219.5|2225.5|2219.5|2223.5|2217.5|42
1617197400000|2021-03-31 13:30:00|2225.8|2219.8|2224.5|2218.5|2228|2222|2224.5|2218.5|66
1617197700000|2021-03-31 13:35:00|2224.8|2218.8|2223.5|2217.5|2225|2219|2223|2217|40
1617198000000|2021-03-31 13:40:00|2223.8|2217.8|2221.8|2215.8|2226.5|2220.5|2221.8|2215.8|113
1617198300000|2021-03-31 13:45:00|2221.5|2215.5|2220.8|2214.8|2223|2217|2219.3|2213.3|38
1617198600000|2021-03-31 13:50:00|2220.5|2214.5|2216|2210|2220.8|2214.8|2215.8|2209.8|83
1617198900000|2021-03-31 13:55:00|2216.3|2210.3|2218.3|2212.3|2220|2214|2215.8|2209.8|76
1617199200000|2021-03-31 14:00:00|2219|2213|2218.5|2212.5|2222.5|2216.5|2217.8|2211.8|72
1617199500000|2021-03-31 14:05:00|2218.8|2212.8|2217.3|2211.3|2218.8|2212.8|2216.3|2210.3|40
1617199800000|2021-03-31 14:10:00|2217.5|2211.5|2215.3|2209.3|2217.8|2211.8|2214.3|2208.3|29
1617200100000|2021-03-31 14:15:00|2215.5|2209.5|2214|2208|2217|2211|2213.5|2207.5|43
1617200400000|2021-03-31 14:20:00|2214.3|2208.3|2213.8|2207.8|2215|2209|2213.8|2207.8|25
1617200700000|2021-03-31 14:25:00|2214|2208|2215.5|2209.5|2216|2210|2213.5|2207.5|44
1617201000000|2021-03-31 14:30:00|2215.8|2209.8|2218|2212|2218.8|2212.8|2214.3|2208.3|60
1617201300000|2021-03-31 14:35:00|2218.3|2212.3|2218.5|2212.5|2220.8|2214.8|2217.5|2211.5|70
1617201600000|2021-03-31 14:40:00|2218.3|2212.3|2219.3|2213.3|2221.3|2215.3|2218|2212|32
1617201900000|2021-03-31 14:45:00|2220|2214|2225.5|2219.5|2226.3|2220.3|2220|2214|62
1617202200000|2021-03-31 14:50:00|2225.8|2219.8|2222|2216|2226.5|2220.5|2221.8|2215.8|59
1617202500000|2021-03-31 14:55:00|2222.5|2216.5|2220.8|2214.8|2224.5|2218.5|2220.8|2214.8|103
1617202800000|2021-03-31 15:00:00|2221|2215|2219.5|2213.5|2221.3|2215.3|2217.8|2211.8|47
1617203100000|2021-03-31 15:05:00|2219.8|2213.8|2217.5|2211.5|2219.8|2213.8|2216.3|2210.3|49
1617203400000|2021-03-31 15:10:00|2217.3|2211.3|2217.3|2211.3|2218|2212|2216.3|2210.3|21
1617203700000|2021-03-31 15:15:00|2217.5|2211.5|2216.8|2210.8|2222|2216|2215.8|2209.8|76
1617204000000|2021-03-31 15:20:00|2217|2211|2219.3|2213.3|2220|2214|2215.3|2209.3|43
1617204300000|2021-03-31 15:25:00|2219.5|2213.5|2217.8|2211.8|2219.8|2213.8|2217.5|2211.5|46
1617204600000|2021-03-31 15:30:00|2217.5|2211.5|2213.8|2207.8|2218.3|2212.3|2213.8|2207.8|124
1617204900000|2021-03-31 15:35:00|2214|2208|2213.8|2207.8|2215.5|2209.5|2213.5|2207.5|34
1617205200000|2021-03-31 15:40:00|2214|2208|2211|2205|2214|2208|2211|2205|24
1617205500000|2021-03-31 15:45:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2209|2203|41
1617205800000|2021-03-31 15:50:00|2212.3|2206.3|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|22
1617206100000|2021-03-31 15:55:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.3|2205.3|17
1617206400000|2021-03-31 16:00:00|2211.8|2205.8|2215|2209|2215.5|2209.5|2211.8|2205.8|23
1617206700000|2021-03-31 16:05:00|2215.5|2209.5|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|11
1617207000000|2021-03-31 16:10:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1617207300000|2021-03-31 16:15:00|2214|2208|2217.8|2211.8|2218|2212|2214|2208|26
1617207600000|2021-03-31 16:20:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|11
1617207900000|2021-03-31 16:25:00|2216.8|2210.8|2217|2211|2217.3|2211.3|2215|2209|19
1617208200000|2021-03-31 16:30:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2217|2211|7
1617208800000|2021-03-31 16:40:00|2218|2212|2218.3|2212.3|2218.5|2212.5|2218|2212|9
1617209100000|2021-03-31 16:45:00|2218|2212|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|10
1617209400000|2021-03-31 16:50:00|2217.8|2211.8|2218.8|2212.8|2218.8|2212.8|2217.3|2211.3|9
1617209700000|2021-03-31 16:55:00|2218.6|2212.6|2218.4|2212.4|2218.9|2212.9|2217.9|2211.9|9
1617235200000|2021-04-01 00:00:00|2218.3|2212.3|2217.4|2211.4|2218.3|2212.3|2217.4|2211.4|4
1617235500000|2021-04-01 00:05:00|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2215.3|2209.3|9
1617235800000|2021-04-01 00:10:00|2216.3|2210.3|2218.8|2212.8|2218.8|2212.8|2216.3|2210.3|7
1617236100000|2021-04-01 00:15:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1617236400000|2021-04-01 00:20:00|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|5
1617236700000|2021-04-01 00:25:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1617237000000|2021-04-01 00:30:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|4
1617237300000|2021-04-01 00:35:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.5|2213.5|4
1617237600000|2021-04-01 00:40:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2218.9|2212.9|7
1617237900000|2021-04-01 00:45:00|2219.4|2213.4|2219|2213|2219.4|2213.4|2218.9|2212.9|3
1617238200000|2021-04-01 00:50:00|2219.3|2213.3|2220|2214|2220.1|2214.1|2219.3|2213.3|7
1617238500000|2021-04-01 00:55:00|2220.1|2214.1|2218|2212|2220.5|2214.5|2217.9|2211.9|22
1617238800000|2021-04-01 01:00:00|2218.3|2212.3|2217.3|2211.3|2220.3|2214.3|2217.3|2211.3|75
1617239100000|2021-04-01 01:05:00|2217.1|2211.1|2216.4|2210.4|2218|2212|2216|2210|19
1617239400000|2021-04-01 01:10:00|2216.5|2210.5|2217|2211|2217.5|2211.5|2216.5|2210.5|12
1617239700000|2021-04-01 01:15:00|2217.3|2211.3|2216.9|2210.9|2219.3|2213.3|2216.9|2210.9|46
1617240000000|2021-04-01 01:20:00|2217|2211|2220.5|2214.5|2220.5|2214.5|2217|2211|57
1617240300000|2021-04-01 01:25:00|2220.3|2214.3|2220.5|2214.5|2221.5|2215.5|2220.3|2214.3|48
1617240600000|2021-04-01 01:30:00|2220.3|2214.3|2219.9|2213.9|2220.6|2214.6|2219|2213|36
1617240900000|2021-04-01 01:35:00|2219.6|2213.6|2221.6|2215.6|2222|2216|2219.6|2213.6|22
1617241200000|2021-04-01 01:40:00|2222.3|2216.3|2223.3|2217.3|2223.9|2217.9|2221.3|2215.3|32
1617241500000|2021-04-01 01:45:00|2223.4|2217.4|2224.1|2218.1|2224.4|2218.4|2223.1|2217.1|23
1617241800000|2021-04-01 01:50:00|2223.9|2217.9|2222.8|2216.8|2223.9|2217.9|2222.1|2216.1|14
1617242100000|2021-04-01 01:55:00|2222.9|2216.9|2227|2221|2227.5|2221.5|2222.9|2216.9|30
1617242400000|2021-04-01 02:00:00|2226.8|2220.8|2227.1|2221.1|2227.5|2221.5|2225.4|2219.4|68
1617242700000|2021-04-01 02:05:00|2227.5|2221.5|2225.3|2219.3|2228|2222|2224.8|2218.8|66
1617243000000|2021-04-01 02:10:00|2225.5|2219.5|2225.9|2219.9|2226.3|2220.3|2223.9|2217.9|42
1617243300000|2021-04-01 02:15:00|2226.1|2220.1|2223.1|2217.1|2226.1|2220.1|2223.1|2217.1|16
1617243600000|2021-04-01 02:20:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|6
1617243900000|2021-04-01 02:25:00|2223.8|2217.8|2223.8|2217.8|2224.3|2218.3|2223.4|2217.4|5
1617244200000|2021-04-01 02:30:00|2224.1|2218.1|2226|2220|2226.5|2220.5|2224.1|2218.1|31
1617244500000|2021-04-01 02:35:00|2225.8|2219.8|2222.8|2216.8|2225.8|2219.8|2221.9|2215.9|23
1617244800000|2021-04-01 02:40:00|2222.9|2216.9|2226.1|2220.1|2226.1|2220.1|2222.1|2216.1|22
1617245100000|2021-04-01 02:45:00|2226|2220|2229|2223|2229.5|2223.5|2226|2220|33
1617245400000|2021-04-01 02:50:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|8
1617245700000|2021-04-01 02:55:00|2229.8|2223.8|2228.6|2222.6|2229.8|2223.8|2228.6|2222.6|10
1617246000000|2021-04-01 03:00:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|2
1617246300000|2021-04-01 03:05:00|2229.8|2223.8|2229.5|2223.5|2229.9|2223.9|2229.3|2223.3|10
1617246600000|2021-04-01 03:10:00|2229.8|2223.8|2229.8|2223.8|2231|2225|2229.5|2223.5|16
1617246900000|2021-04-01 03:15:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2229.6|2223.6|17
1617247200000|2021-04-01 03:20:00|2230.6|2224.6|2231.3|2225.3|2232|2226|2230.6|2224.6|35
1617247500000|2021-04-01 03:25:00|2231.4|2225.4|2231|2225|2232|2226|2231|2225|27
1617247800000|2021-04-01 03:30:00|2231.3|2225.3|2230.6|2224.6|2231.3|2225.3|2230.4|2224.4|10
1617248100000|2021-04-01 03:35:00|2230.3|2224.3|2230.6|2224.6|2230.8|2224.8|2230.3|2224.3|6
1617248400000|2021-04-01 03:40:00|2230.5|2224.5|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|3
1617249000000|2021-04-01 03:50:00|2230.6|2224.6|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|4
1617249600000|2021-04-01 04:00:00|2230.3|2224.3|2230.6|2224.6|2230.6|2224.6|2230.3|2224.3|3
1617249900000|2021-04-01 04:05:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1617250200000|2021-04-01 04:10:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1617250500000|2021-04-01 04:15:00|2229.8|2223.8|2230|2224|2230|2224|2229.4|2223.4|5
1617250800000|2021-04-01 04:20:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1617251400000|2021-04-01 04:30:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1617251700000|2021-04-01 04:35:00|2230.9|2224.9|2231.3|2225.3|2231.5|2225.5|2230.6|2224.6|7
1617252300000|2021-04-01 04:45:00|2231.1|2225.1|2230|2224|2231.1|2225.1|2230|2224|3
1617252900000|2021-04-01 04:55:00|2229.8|2223.8|2226.8|2220.8|2229.8|2223.8|2226.8|2220.8|17
1617253200000|2021-04-01 05:00:00|2226.6|2220.6|2222.3|2216.3|2226.6|2220.6|2222.3|2216.3|15
1617253500000|2021-04-01 05:05:00|2222.5|2216.5|2221.4|2215.4|2222.5|2216.5|2221.3|2215.3|10
1617253800000|2021-04-01 05:10:00|2221.1|2215.1|2221.3|2215.3|2222.3|2216.3|2220.9|2214.9|13
1617254100000|2021-04-01 05:15:00|2221.4|2215.4|2221.5|2215.5|2222.1|2216.1|2221.4|2215.4|5
1617254400000|2021-04-01 05:20:00|2221.4|2215.4|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|3
1617254700000|2021-04-01 05:25:00|2220.8|2214.8|2222.1|2216.1|2222.1|2216.1|2220.8|2214.8|9
1617255000000|2021-04-01 05:30:00|2222.3|2216.3|2223.8|2217.8|2226.6|2220.6|2222|2216|55
1617255300000|2021-04-01 05:35:00|2224|2218|2225.8|2219.8|2225.8|2219.8|2223.8|2217.8|34
1617255600000|2021-04-01 05:40:00|2225.4|2219.4|2226.9|2220.9|2227.3|2221.3|2224.8|2218.8|45
1617255900000|2021-04-01 05:45:00|2227|2221|2222.8|2216.8|2227.1|2221.1|2221.5|2215.5|45
1617256200000|2021-04-01 05:50:00|2222.6|2216.6|2224.8|2218.8|2226.4|2220.4|2222.6|2216.6|89
1617256500000|2021-04-01 05:55:00|2225|2219|2226.9|2220.9|2227|2221|2223.4|2217.4|84
1617256800000|2021-04-01 06:00:00|2226.6|2220.6|2223.4|2217.4|2227.8|2221.8|2223.4|2217.4|118
1617257100000|2021-04-01 06:05:00|2223.6|2217.6|2226.5|2220.5|2227.3|2221.3|2223.6|2217.6|51
1617257400000|2021-04-01 06:10:00|2226.6|2220.6|2224.6|2218.6|2228.1|2222.1|2224.6|2218.6|52
1617257700000|2021-04-01 06:15:00|2224.9|2218.9|2225.8|2219.8|2226.1|2220.1|2224.6|2218.6|38
1617258000000|2021-04-01 06:20:00|2226.1|2220.1|2227.1|2221.1|2227.1|2221.1|2225.3|2219.3|37
1617258300000|2021-04-01 06:25:00|2227|2221|2224.5|2218.5|2227.1|2221.1|2223.5|2217.5|21
1617258600000|2021-04-01 06:30:00|2224.6|2218.6|2226.9|2220.9|2226.9|2220.9|2224.6|2218.6|30
1617258900000|2021-04-01 06:35:00|2226.8|2220.8|2228.5|2222.5|2229.5|2223.5|2226.8|2220.8|54
1617259200000|2021-04-01 06:40:00|2228.8|2222.8|2225.5|2219.5|2229.5|2223.5|2225.3|2219.3|44
1617259500000|2021-04-01 06:45:00|2225.3|2219.3|2229.5|2223.5|2230|2224|2224.8|2218.8|84
1617259800000|2021-04-01 06:50:00|2229.3|2223.3|2223.8|2217.8|2230.3|2224.3|2223.6|2217.6|58
1617260100000|2021-04-01 06:55:00|2223.6|2217.6|2223.5|2217.5|2224.5|2218.5|2220.3|2214.3|53
1617260400000|2021-04-01 07:00:00|2224|2218|2226.5|2220.5|2226.8|2220.8|2223.3|2217.3|45
1617260700000|2021-04-01 07:05:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2225|2219|25
1617261000000|2021-04-01 07:10:00|2225.3|2219.3|2228|2222|2228|2222|2224.8|2218.8|23
1617261300000|2021-04-01 07:15:00|2227.8|2221.8|2224.5|2218.5|2228|2222|2223.5|2217.5|33
1617261600000|2021-04-01 07:20:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2223.8|2217.8|14
1617261900000|2021-04-01 07:25:00|2225|2219|2225.3|2219.3|2225.5|2219.5|2223.8|2217.8|39
1617262200000|2021-04-01 07:30:00|2225|2219|2226.3|2220.3|2228|2222|2224.8|2218.8|29
1617262500000|2021-04-01 07:35:00|2226|2220|2229|2223|2229|2223|2225.5|2219.5|16
1617262800000|2021-04-01 07:40:00|2228.8|2222.8|2229.3|2223.3|2230.5|2224.5|2228.3|2222.3|29
1617263100000|2021-04-01 07:45:00|2229.5|2223.5|2229.5|2223.5|2230.5|2224.5|2229.3|2223.3|14
1617263400000|2021-04-01 07:50:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2229|2223|12
1617263700000|2021-04-01 07:55:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229|2223|6
1617264000000|2021-04-01 08:00:00|2229.8|2223.8|2227.3|2221.3|2229.8|2223.8|2226.8|2220.8|25
1617264300000|2021-04-01 08:05:00|2227|2221|2225.8|2219.8|2227|2221|2225.3|2219.3|27
1617264600000|2021-04-01 08:10:00|2226|2220|2225.8|2219.8|2227.5|2221.5|2225.8|2219.8|20
1617264900000|2021-04-01 08:15:00|2226|2220|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|17
1617265200000|2021-04-01 08:20:00|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1617265500000|2021-04-01 08:25:00|2227|2221|2227|2221|2227.3|2221.3|2225.8|2219.8|15
1617265800000|2021-04-01 08:30:00|2226.8|2220.8|2227|2221|2227.3|2221.3|2226.8|2220.8|8
1617266100000|2021-04-01 08:35:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2225.8|2219.8|10
1617266400000|2021-04-01 08:40:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|8
1617266700000|2021-04-01 08:45:00|2227|2221|2230.3|2224.3|2230.3|2224.3|2227|2221|15
1617267000000|2021-04-01 08:50:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.5|2223.5|5
1617267300000|2021-04-01 08:55:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|3
1617267600000|2021-04-01 09:00:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|7
1617268200000|2021-04-01 09:10:00|2230|2224|2233.3|2227.3|2233.5|2227.5|2230|2224|11
1617268500000|2021-04-01 09:15:00|2233.5|2227.5|2237|2231|2237|2231|2233.3|2227.3|18
1617268800000|2021-04-01 09:20:00|2237.3|2231.3|2235|2229|2237.5|2231.5|2235|2229|30
1617269100000|2021-04-01 09:25:00|2235.3|2229.3|2234.8|2228.8|2235.3|2229.3|2234.5|2228.5|11
1617269400000|2021-04-01 09:30:00|2234.5|2228.5|2233.5|2227.5|2234.8|2228.8|2232.5|2226.5|21
1617269700000|2021-04-01 09:35:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|3
1617270000000|2021-04-01 09:40:00|2234|2228|2235.3|2229.3|2236|2230|2233.5|2227.5|17
1617270300000|2021-04-01 09:45:00|2235.5|2229.5|2233.8|2227.8|2235.8|2229.8|2233.5|2227.5|14
1617270600000|2021-04-01 09:50:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|5
1617270900000|2021-04-01 09:55:00|2234.5|2228.5|2232.5|2226.5|2234.5|2228.5|2231.8|2225.8|15
1617271200000|2021-04-01 10:00:00|2232.8|2226.8|2231.8|2225.8|2233.3|2227.3|2231|2225|13
1617271500000|2021-04-01 10:05:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|14
1617271800000|2021-04-01 10:10:00|2232.5|2226.5|2232.8|2226.8|2233.8|2227.8|2232.5|2226.5|17
1617272100000|2021-04-01 10:15:00|2232.5|2226.5|2233.8|2227.8|2234.5|2228.5|2231.5|2225.5|18
1617272400000|2021-04-01 10:20:00|2233.5|2227.5|2233.5|2227.5|2234.5|2228.5|2232.8|2226.8|20
1617272700000|2021-04-01 10:25:00|2233.3|2227.3|2231.5|2225.5|2233.3|2227.3|2231.5|2225.5|13
1617273000000|2021-04-01 10:30:00|2232|2226|2231|2225|2232.5|2226.5|2231|2225|11
1617273300000|2021-04-01 10:35:00|2231.8|2225.8|2232.5|2226.5|2232.8|2226.8|2231.8|2225.8|12
1617273600000|2021-04-01 10:40:00|2232.8|2226.8|2232|2226|2233.3|2227.3|2231.8|2225.8|16
1617273900000|2021-04-01 10:45:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|6
1617274200000|2021-04-01 10:50:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1617274500000|2021-04-01 10:55:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|6
1617274800000|2021-04-01 11:00:00|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232|2226|11
1617275100000|2021-04-01 11:05:00|2233.8|2227.8|2235|2229|2235.5|2229.5|2233.5|2227.5|12
1617275400000|2021-04-01 11:10:00|2235.3|2229.3|2235.8|2229.8|2236.5|2230.5|2235.3|2229.3|17
1617275700000|2021-04-01 11:15:00|2235.5|2229.5|2236.8|2230.8|2236.8|2230.8|2234.8|2228.8|10
1617276000000|2021-04-01 11:20:00|2237|2231|2237|2231|2237.5|2231.5|2236.5|2230.5|9
1617276300000|2021-04-01 11:25:00|2236.8|2230.8|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|15
1617276600000|2021-04-01 11:30:00|2236.5|2230.5|2237|2231|2237.8|2231.8|2236.3|2230.3|17
1617276900000|2021-04-01 11:35:00|2236.8|2230.8|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|20
1617277200000|2021-04-01 11:40:00|2237.5|2231.5|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|5
1617277500000|2021-04-01 11:45:00|2238|2232|2240.3|2234.3|2241.5|2235.5|2238|2232|32
1617277800000|2021-04-01 11:50:00|2240.5|2234.5|2238.5|2232.5|2240.5|2234.5|2236.8|2230.8|33
1617278100000|2021-04-01 11:55:00|2238.8|2232.8|2240.3|2234.3|2240.5|2234.5|2238.5|2232.5|47
1617278400000|2021-04-01 12:00:00|2240|2234|2238.8|2232.8|2240|2234|2238.5|2232.5|32
1617278700000|2021-04-01 12:05:00|2238.5|2232.5|2235.5|2229.5|2240|2234|2235.3|2229.3|47
1617279000000|2021-04-01 12:10:00|2235.8|2229.8|2234.3|2228.3|2237|2231|2234.3|2228.3|29
1617279300000|2021-04-01 12:15:00|2234|2228|2235.3|2229.3|2235.8|2229.8|2233.8|2227.8|22
1617279600000|2021-04-01 12:20:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2234.8|2228.8|20
1617279900000|2021-04-01 12:25:00|2236.3|2230.3|2234.8|2228.8|2236.8|2230.8|2234.8|2228.8|19
1617280200000|2021-04-01 12:30:00|2235|2229|2234.3|2228.3|2235.3|2229.3|2233|2227|40
1617280500000|2021-04-01 12:35:00|2234|2228|2235.3|2229.3|2235.3|2229.3|2232.5|2226.5|28
1617280800000|2021-04-01 12:40:00|2235.5|2229.5|2236.3|2230.3|2236.8|2230.8|2234.5|2228.5|35
1617281100000|2021-04-01 12:45:00|2236|2230|2236.8|2230.8|2238|2232|2235|2229|33
1617281400000|2021-04-01 12:50:00|2236|2230|2236.3|2230.3|2236.8|2230.8|2233.8|2227.8|37
1617281700000|2021-04-01 12:55:00|2236.5|2230.5|2235|2229|2237.5|2231.5|2234.5|2228.5|38
1617282000000|2021-04-01 13:00:00|2235.3|2229.3|2240|2234|2240|2234|2234.3|2228.3|148
1617282300000|2021-04-01 13:05:00|2240.3|2234.3|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|61
1617282600000|2021-04-01 13:10:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2237.8|2231.8|59
1617282900000|2021-04-01 13:15:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2237.5|2231.5|72
1617283200000|2021-04-01 13:20:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238|2232|23
1617283500000|2021-04-01 13:25:00|2240|2234|2236.5|2230.5|2240.3|2234.3|2235.5|2229.5|27
1617283800000|2021-04-01 13:30:00|2236.8|2230.8|2236|2230|2238|2232|2235.3|2229.3|42
1617284100000|2021-04-01 13:35:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2233.8|2227.8|30
1617284400000|2021-04-01 13:40:00|2235.5|2229.5|2235.5|2229.5|2237.3|2231.3|2235|2229|60
1617284700000|2021-04-01 13:45:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.3|2228.3|32
1617285000000|2021-04-01 13:50:00|2234.5|2228.5|2235.3|2229.3|2236.3|2230.3|2234.5|2228.5|44
1617285300000|2021-04-01 13:55:00|2235.5|2229.5|2239.3|2233.3|2239.3|2233.3|2235.5|2229.5|54
1617285600000|2021-04-01 14:00:00|2239|2233|2238.8|2232.8|2239.5|2233.5|2237.8|2231.8|33
1617285900000|2021-04-01 14:05:00|2239|2233|2236.8|2230.8|2239|2233|2235.8|2229.8|28
1617286200000|2021-04-01 14:10:00|2237|2231|2238.3|2232.3|2239.8|2233.8|2236.3|2230.3|28
1617286500000|2021-04-01 14:15:00|2238.5|2232.5|2237|2231|2238.8|2232.8|2234.3|2228.3|41
1617286800000|2021-04-01 14:20:00|2236.8|2230.8|2234.5|2228.5|2236.8|2230.8|2233.3|2227.3|39
1617287100000|2021-04-01 14:25:00|2235|2229|2230|2224|2235.3|2229.3|2229.5|2223.5|73
1617287400000|2021-04-01 14:30:00|2230.3|2224.3|2226.8|2220.8|2230.5|2224.5|2226.3|2220.3|92
1617287700000|2021-04-01 14:35:00|2226.5|2220.5|2230.3|2224.3|2230.3|2224.3|2223.3|2217.3|93
1617288000000|2021-04-01 14:40:00|2230|2224|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|46
1617288300000|2021-04-01 14:45:00|2229|2223|2232|2226|2234.5|2228.5|2228.5|2222.5|44
1617288600000|2021-04-01 14:50:00|2231.8|2225.8|2232.3|2226.3|2233.8|2227.8|2231.8|2225.8|55
1617288900000|2021-04-01 14:55:00|2232.5|2226.5|2234|2228|2234.8|2228.8|2228.8|2222.8|81
1617289200000|2021-04-01 15:00:00|2234.3|2228.3|2236|2230|2237.3|2231.3|2233.5|2227.5|46
1617289500000|2021-04-01 15:05:00|2236.5|2230.5|2234.5|2228.5|2237|2231|2234.5|2228.5|35
1617289800000|2021-04-01 15:10:00|2234.3|2228.3|2236.8|2230.8|2236.8|2230.8|2232.8|2226.8|40
1617290100000|2021-04-01 15:15:00|2236.5|2230.5|2236.3|2230.3|2237|2231|2235.8|2229.8|30
1617290400000|2021-04-01 15:20:00|2236|2230|2233.5|2227.5|2238.8|2232.8|2233.5|2227.5|59
1617290700000|2021-04-01 15:25:00|2233.3|2227.3|2228.5|2222.5|2233.5|2227.5|2228.5|2222.5|75
1617291000000|2021-04-01 15:30:00|2228.3|2222.3|2231.8|2225.8|2232|2226|2225.8|2219.8|80
1617291300000|2021-04-01 15:35:00|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2230.8|2224.8|14
1617291600000|2021-04-01 15:40:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.5|2224.5|6
1617291900000|2021-04-01 15:45:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2230.5|2224.5|4
1617292200000|2021-04-01 15:50:00|2231|2225|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|17
1617292500000|2021-04-01 15:55:00|2231.3|2225.3|2233.3|2227.3|2234.5|2228.5|2231.3|2225.3|17
1617292800000|2021-04-01 16:00:00|2233.5|2227.5|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|15
1617293100000|2021-04-01 16:05:00|2233.5|2227.5|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|12
1617293400000|2021-04-01 16:10:00|2235.5|2229.5|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|15
1617293700000|2021-04-01 16:15:00|2235|2229|2234|2228|2235|2229|2233|2227|81
1617294000000|2021-04-01 16:20:00|2233.8|2227.8|2229|2223|2234.5|2228.5|2229|2223|81
1617294300000|2021-04-01 16:25:00|2228.8|2222.8|2233.8|2227.8|2234.5|2228.5|2228.8|2222.8|42
1617294900000|2021-04-01 16:35:00|2233.3|2227.3|2230.3|2224.3|2233.3|2227.3|2230.3|2224.3|10
1617295200000|2021-04-01 16:40:00|2230|2224|2231.8|2225.8|2232.5|2226.5|2229.5|2223.5|17
1617295500000|2021-04-01 16:45:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|8
1617295800000|2021-04-01 16:50:00|2232|2226|2230|2224|2232.3|2226.3|2229.5|2223.5|16
1617296100000|2021-04-01 16:55:00|2230.3|2224.3|2231.1|2225.1|2231.4|2225.4|2230.1|2224.1|9
1617670800000|2021-04-06 01:00:00|2262.5|2256.5|2265|2259|2265.8|2259.8|2258.5|2252.5|210
1617671100000|2021-04-06 01:05:00|2265.3|2259.3|2264.9|2258.9|2268.5|2262.5|2264|2258|137
1617671400000|2021-04-06 01:10:00|2264.8|2258.8|2259.8|2253.8|2265|2259|2259.3|2253.3|79
1617671700000|2021-04-06 01:15:00|2259.4|2253.4|2256.5|2250.5|2260|2254|2256|2250|47
1617672000000|2021-04-06 01:20:00|2256.8|2250.8|2254.5|2248.5|2257.8|2251.8|2253.1|2247.1|52
1617672300000|2021-04-06 01:25:00|2254.4|2248.4|2253.5|2247.5|2256.8|2250.8|2253.3|2247.3|70
1617672600000|2021-04-06 01:30:00|2253.6|2247.6|2252.3|2246.3|2255|2249|2251.5|2245.5|50
1617672900000|2021-04-06 01:35:00|2252.5|2246.5|2255.5|2249.5|2256.8|2250.8|2252|2246|89
1617673200000|2021-04-06 01:40:00|2255.8|2249.8|2255.3|2249.3|2256.8|2250.8|2254|2248|56
1617673500000|2021-04-06 01:45:00|2255.5|2249.5|2252.5|2246.5|2255.5|2249.5|2252.1|2246.1|30
1617673800000|2021-04-06 01:50:00|2252.1|2246.1|2250.8|2244.8|2252.4|2246.4|2250.5|2244.5|35
1617674100000|2021-04-06 01:55:00|2250.9|2244.9|2251.5|2245.5|2252|2246|2250|2244|32
1617674400000|2021-04-06 02:00:00|2251.3|2245.3|2251|2245|2251.8|2245.8|2250.3|2244.3|34
1617674700000|2021-04-06 02:05:00|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2248.8|2242.8|64
1617675000000|2021-04-06 02:10:00|2250.3|2244.3|2248.8|2242.8|2251.3|2245.3|2248.4|2242.4|28
1617675300000|2021-04-06 02:15:00|2248.5|2242.5|2249|2243|2249|2243|2248.5|2242.5|3
1617675600000|2021-04-06 02:20:00|2248.9|2242.9|2248.3|2242.3|2248.9|2242.9|2248.3|2242.3|7
1617675900000|2021-04-06 02:25:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|5
1617676200000|2021-04-06 02:30:00|2248.5|2242.5|2249.8|2243.8|2250.5|2244.5|2248.5|2242.5|54
1617676500000|2021-04-06 02:35:00|2250.3|2244.3|2249.8|2243.8|2250.5|2244.5|2248.5|2242.5|45
1617676800000|2021-04-06 02:40:00|2249.5|2243.5|2250.1|2244.1|2250.8|2244.8|2248.8|2242.8|37
1617677100000|2021-04-06 02:45:00|2250|2244|2252.5|2246.5|2252.5|2246.5|2249.5|2243.5|28
1617677400000|2021-04-06 02:50:00|2252.6|2246.6|2251.8|2245.8|2252.6|2246.6|2251|2245|23
1617677700000|2021-04-06 02:55:00|2251.9|2245.9|2252|2246|2253.6|2247.6|2251.9|2245.9|31
1617678000000|2021-04-06 03:00:00|2251.8|2245.8|2251.5|2245.5|2252.1|2246.1|2251.3|2245.3|33
1617678300000|2021-04-06 03:05:00|2251.6|2245.6|2251.5|2245.5|2253|2247|2250.6|2244.6|43
1617678600000|2021-04-06 03:10:00|2251.3|2245.3|2252|2246|2252.8|2246.8|2251.3|2245.3|14
1617678900000|2021-04-06 03:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2249.8|2243.8|45
1617679200000|2021-04-06 03:20:00|2251.3|2245.3|2247.9|2241.9|2251.3|2245.3|2247.5|2241.5|46
1617679500000|2021-04-06 03:25:00|2247.6|2241.6|2247|2241|2248.5|2242.5|2247|2241|21
1617680100000|2021-04-06 03:35:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2246.9|2240.9|15
1617680400000|2021-04-06 03:40:00|2246.9|2240.9|2246.4|2240.4|2246.9|2240.9|2246.4|2240.4|4
1617680700000|2021-04-06 03:45:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.4|2239.4|14
1617681000000|2021-04-06 03:50:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|3
1617681300000|2021-04-06 03:55:00|2247|2241|2248|2242|2248|2242|2247|2241|5
1617681900000|2021-04-06 04:05:00|2247.9|2241.9|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|2
1617682200000|2021-04-06 04:10:00|2248.3|2242.3|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|3
1617682500000|2021-04-06 04:15:00|2248.4|2242.4|2248.3|2242.3|2248.4|2242.4|2248.3|2242.3|2
1617682800000|2021-04-06 04:20:00|2248.4|2242.4|2249.3|2243.3|2249.5|2243.5|2248.4|2242.4|5
1617683100000|2021-04-06 04:25:00|2249|2243|2248.8|2242.8|2249|2243|2248.8|2242.8|2
1617683400000|2021-04-06 04:30:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1617683700000|2021-04-06 04:35:00|2249.1|2243.1|2249.6|2243.6|2249.8|2243.8|2249.1|2243.1|4
1617684000000|2021-04-06 04:40:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1617684900000|2021-04-06 04:55:00|2249.8|2243.8|2249.8|2243.8|2250.3|2244.3|2249.8|2243.8|5
1617685200000|2021-04-06 05:00:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1617685500000|2021-04-06 05:05:00|2248.8|2242.8|2249.5|2243.5|2249.5|2243.5|2248.8|2242.8|4
1617685800000|2021-04-06 05:10:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1617686100000|2021-04-06 05:15:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1617686400000|2021-04-06 05:20:00|2250.1|2244.1|2251.5|2245.5|2251.5|2245.5|2250.1|2244.1|5
1617687000000|2021-04-06 05:30:00|2251.4|2245.4|2245.8|2239.8|2251.5|2245.5|2244.5|2238.5|97
1617687300000|2021-04-06 05:35:00|2246|2240|2248.1|2242.1|2248.8|2242.8|2245.5|2239.5|65
1617687600000|2021-04-06 05:40:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2245.9|2239.9|37
1617687900000|2021-04-06 05:45:00|2248|2242|2247.8|2241.8|2248.5|2242.5|2246.5|2240.5|25
1617688200000|2021-04-06 05:50:00|2248|2242|2249.8|2243.8|2250|2244|2246.8|2240.8|73
1617688500000|2021-04-06 05:55:00|2250|2244|2249.3|2243.3|2250.6|2244.6|2248.8|2242.8|54
1617688800000|2021-04-06 06:00:00|2249|2243|2247.5|2241.5|2250|2244|2247.3|2241.3|21
1617689100000|2021-04-06 06:05:00|2247.8|2241.8|2246.5|2240.5|2249.5|2243.5|2246.3|2240.3|65
1617689400000|2021-04-06 06:10:00|2246.8|2240.8|2246|2240|2247.5|2241.5|2245.5|2239.5|28
1617689700000|2021-04-06 06:15:00|2245.8|2239.8|2246.8|2240.8|2246.9|2240.9|2244.8|2238.8|27
1617690000000|2021-04-06 06:20:00|2246.9|2240.9|2251.3|2245.3|2251.8|2245.8|2246.8|2240.8|85
1617690300000|2021-04-06 06:25:00|2251.5|2245.5|2252.3|2246.3|2253.9|2247.9|2251.5|2245.5|57
1617690600000|2021-04-06 06:30:00|2252.5|2246.5|2252.8|2246.8|2254.1|2248.1|2251.8|2245.8|36
1617690900000|2021-04-06 06:35:00|2252.5|2246.5|2249.8|2243.8|2252.5|2246.5|2247.6|2241.6|38
1617691200000|2021-04-06 06:40:00|2250|2244|2249.8|2243.8|2251|2245|2249|2243|30
1617691500000|2021-04-06 06:45:00|2250|2244|2251.5|2245.5|2252.3|2246.3|2250|2244|30
1617691800000|2021-04-06 06:50:00|2251.6|2245.6|2252.5|2246.5|2252.5|2246.5|2250.6|2244.6|33
1617692100000|2021-04-06 06:55:00|2253.3|2247.3|2266.9|2260.9|2267.4|2261.4|2252.9|2246.9|129
1617692400000|2021-04-06 07:00:00|2267.1|2261.1|2264.6|2258.6|2267.9|2261.9|2259.6|2253.6|147
1617692700000|2021-04-06 07:05:00|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2259.6|2253.6|82
1617693000000|2021-04-06 07:10:00|2264.9|2258.9|2262.6|2256.6|2266.1|2260.1|2260.6|2254.6|86
1617693300000|2021-04-06 07:15:00|2262.9|2256.9|2265.9|2259.9|2266.6|2260.6|2262.9|2256.9|64
1617693600000|2021-04-06 07:20:00|2265.4|2259.4|2261.6|2255.6|2266.6|2260.6|2260.6|2254.6|48
1617693900000|2021-04-06 07:25:00|2261.9|2255.9|2264.6|2258.6|2264.6|2258.6|2260.4|2254.4|25
1617694200000|2021-04-06 07:30:00|2264.9|2258.9|2259.6|2253.6|2265.6|2259.6|2258.6|2252.6|84
1617694500000|2021-04-06 07:35:00|2259.4|2253.4|2256.6|2250.6|2261.1|2255.1|2255.9|2249.9|42
1617694800000|2021-04-06 07:40:00|2256.4|2250.4|2254.6|2248.6|2256.4|2250.4|2253.4|2247.4|33
1617695100000|2021-04-06 07:45:00|2254.4|2248.4|2255.6|2249.6|2255.9|2249.9|2253.6|2247.6|23
1617695400000|2021-04-06 07:50:00|2255.9|2249.9|2257.9|2251.9|2257.9|2251.9|2255.9|2249.9|21
1617695700000|2021-04-06 07:55:00|2257.6|2251.6|2260.4|2254.4|2261.9|2255.9|2256.9|2250.9|31
1617696000000|2021-04-06 08:00:00|2260.9|2254.9|2263.4|2257.4|2263.4|2257.4|2259.6|2253.6|56
1617696300000|2021-04-06 08:05:00|2262.9|2256.9|2259.6|2253.6|2263.9|2257.9|2259.1|2253.1|63
1617696600000|2021-04-06 08:10:00|2259.1|2253.1|2257.4|2251.4|2260.4|2254.4|2257.4|2251.4|35
1617696900000|2021-04-06 08:15:00|2256.6|2250.6|2260.4|2254.4|2260.4|2254.4|2256.4|2250.4|48
1617697200000|2021-04-06 08:20:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2258.6|2252.6|22
1617697500000|2021-04-06 08:25:00|2259.6|2253.6|2258.9|2252.9|2259.6|2253.6|2258.4|2252.4|18
1617697800000|2021-04-06 08:30:00|2258.6|2252.6|2258.6|2252.6|2259.1|2253.1|2258.4|2252.4|23
1617698100000|2021-04-06 08:35:00|2258.9|2252.9|2260.4|2254.4|2261.4|2255.4|2257.6|2251.6|35
1617698400000|2021-04-06 08:40:00|2260.6|2254.6|2261.4|2255.4|2261.9|2255.9|2260.6|2254.6|19
1617698700000|2021-04-06 08:45:00|2261.1|2255.1|2262.4|2256.4|2262.4|2256.4|2261.1|2255.1|6
1617699000000|2021-04-06 08:50:00|2262.6|2256.6|2262.6|2256.6|2262.9|2256.9|2261.9|2255.9|19
1617699300000|2021-04-06 08:55:00|2263.1|2257.1|2263.9|2257.9|2264.1|2258.1|2262.6|2256.6|22
1617699600000|2021-04-06 09:00:00|2263.6|2257.6|2263.1|2257.1|2264.1|2258.1|2262.6|2256.6|31
1617699900000|2021-04-06 09:05:00|2262.9|2256.9|2263.1|2257.1|2263.6|2257.6|2262.6|2256.6|8
1617700200000|2021-04-06 09:10:00|2262.9|2256.9|2263.9|2257.9|2263.9|2257.9|2262.9|2256.9|7
1617700500000|2021-04-06 09:15:00|2264.1|2258.1|2266.1|2260.1|2266.4|2260.4|2264.1|2258.1|20
1617700800000|2021-04-06 09:20:00|2267.1|2261.1|2268.4|2262.4|2270.9|2264.9|2267.1|2261.1|50
1617701100000|2021-04-06 09:25:00|2268.6|2262.6|2267.4|2261.4|2268.9|2262.9|2266.6|2260.6|35
1617701400000|2021-04-06 09:30:00|2267.1|2261.1|2264.4|2258.4|2267.6|2261.6|2264.4|2258.4|26
1617701700000|2021-04-06 09:35:00|2264.1|2258.1|2263.4|2257.4|2264.6|2258.6|2263.1|2257.1|22
1617702000000|2021-04-06 09:40:00|2263.1|2257.1|2264.4|2258.4|2265.1|2259.1|2262.9|2256.9|22
1617702300000|2021-04-06 09:45:00|2264.1|2258.1|2262.9|2256.9|2266.1|2260.1|2261.1|2255.1|44
1617702600000|2021-04-06 09:50:00|2262.6|2256.6|2262.6|2256.6|2263.1|2257.1|2260.1|2254.1|42
1617702900000|2021-04-06 09:55:00|2262.4|2256.4|2261.6|2255.6|2262.6|2256.6|2261.1|2255.1|27
1617703200000|2021-04-06 10:00:00|2261.4|2255.4|2260.6|2254.6|2261.4|2255.4|2260.4|2254.4|13
1617703500000|2021-04-06 10:05:00|2260.4|2254.4|2259.6|2253.6|2260.6|2254.6|2258.9|2252.9|18
1617703800000|2021-04-06 10:10:00|2259.9|2253.9|2260.6|2254.6|2260.9|2254.9|2258.9|2252.9|19
1617704100000|2021-04-06 10:15:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2260.1|2254.1|5
1617704400000|2021-04-06 10:20:00|2260.4|2254.4|2259.6|2253.6|2260.4|2254.4|2258.9|2252.9|11
1617704700000|2021-04-06 10:25:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.1|2253.1|6
1617705000000|2021-04-06 10:30:00|2259.6|2253.6|2259.9|2253.9|2261.6|2255.6|2259.6|2253.6|13
1617705300000|2021-04-06 10:35:00|2260.1|2254.1|2260.9|2254.9|2261.9|2255.9|2260.1|2254.1|13
1617705600000|2021-04-06 10:40:00|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|4
1617705900000|2021-04-06 10:45:00|2261.1|2255.1|2263.6|2257.6|2263.9|2257.9|2260.4|2254.4|17
1617706200000|2021-04-06 10:50:00|2263.4|2257.4|2264.9|2258.9|2265.1|2259.1|2262.6|2256.6|20
1617706500000|2021-04-06 10:55:00|2265.1|2259.1|2274.6|2268.6|2274.6|2268.6|2263.6|2257.6|97
1617706800000|2021-04-06 11:00:00|2274.9|2268.9|2269.6|2263.6|2276.1|2270.1|2269.4|2263.4|47
1617707100000|2021-04-06 11:05:00|2268.9|2262.9|2269.4|2263.4|2270.6|2264.6|2268.6|2262.6|29
1617707400000|2021-04-06 11:10:00|2269.6|2263.6|2267.9|2261.9|2270.4|2264.4|2267.6|2261.6|12
1617707700000|2021-04-06 11:15:00|2267.6|2261.6|2266.4|2260.4|2267.9|2261.9|2265.4|2259.4|27
1617708000000|2021-04-06 11:20:00|2266.1|2260.1|2268.1|2262.1|2269.4|2263.4|2265.4|2259.4|41
1617708300000|2021-04-06 11:25:00|2268.4|2262.4|2267.1|2261.1|2268.9|2262.9|2265.9|2259.9|31
1617708600000|2021-04-06 11:30:00|2267.4|2261.4|2267.1|2261.1|2268.1|2262.1|2263.6|2257.6|50
1617708900000|2021-04-06 11:35:00|2266.9|2260.9|2267.6|2261.6|2267.9|2261.9|2265.9|2259.9|24
1617709200000|2021-04-06 11:40:00|2267.4|2261.4|2268.9|2262.9|2268.9|2262.9|2266.1|2260.1|45
1617709500000|2021-04-06 11:45:00|2268.6|2262.6|2269.4|2263.4|2269.4|2263.4|2266.6|2260.6|55
1617709800000|2021-04-06 11:50:00|2269.6|2263.6|2270.6|2264.6|2270.9|2264.9|2268.1|2262.1|37
1617710100000|2021-04-06 11:55:00|2270.9|2264.9|2272.6|2266.6|2272.6|2266.6|2270.1|2264.1|64
1617710400000|2021-04-06 12:00:00|2272.4|2266.4|2268.4|2262.4|2272.4|2266.4|2267.4|2261.4|58
1617710700000|2021-04-06 12:05:00|2268.1|2262.1|2270.1|2264.1|2270.4|2264.4|2267.1|2261.1|27
1617711000000|2021-04-06 12:10:00|2269.9|2263.9|2271.6|2265.6|2272.9|2266.9|2269.4|2263.4|41
1617711300000|2021-04-06 12:15:00|2271.9|2265.9|2273.4|2267.4|2274.1|2268.1|2271.9|2265.9|35
1617711600000|2021-04-06 12:20:00|2273.1|2267.1|2272.6|2266.6|2273.6|2267.6|2272.6|2266.6|13
1617711900000|2021-04-06 12:25:00|2272.9|2266.9|2271.6|2265.6|2273.6|2267.6|2271.6|2265.6|20
1617712200000|2021-04-06 12:30:00|2271.9|2265.9|2271.6|2265.6|2272.6|2266.6|2270.9|2264.9|31
1617712500000|2021-04-06 12:35:00|2271.4|2265.4|2269.4|2263.4|2271.4|2265.4|2269.4|2263.4|27
1617712800000|2021-04-06 12:40:00|2268.9|2262.9|2269.1|2263.1|2269.6|2263.6|2268.1|2262.1|52
1617713100000|2021-04-06 12:45:00|2268.9|2262.9|2270.1|2264.1|2270.1|2264.1|2267.4|2261.4|35
1617713400000|2021-04-06 12:50:00|2269.9|2263.9|2269|2263|2269.9|2263.9|2267.9|2261.9|25
1617713700000|2021-04-06 12:55:00|2268.8|2262.8|2266.8|2260.8|2268.8|2262.8|2266.3|2260.3|40
1617714000000|2021-04-06 13:00:00|2267|2261|2267.5|2261.5|2267.8|2261.8|2265.8|2259.8|64
1617714300000|2021-04-06 13:05:00|2267.8|2261.8|2267|2261|2269.5|2263.5|2265.5|2259.5|82
1617714600000|2021-04-06 13:10:00|2267.3|2261.3|2267.8|2261.8|2269.3|2263.3|2266.8|2260.8|76
1617714900000|2021-04-06 13:15:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2265.5|2259.5|27
1617715200000|2021-04-06 13:20:00|2266|2260|2267.8|2261.8|2268.3|2262.3|2263.8|2257.8|51
1617715500000|2021-04-06 13:25:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2264|2258|60
1617715800000|2021-04-06 13:30:00|2265.5|2259.5|2265.8|2259.8|2267.8|2261.8|2265.5|2259.5|43
1617716100000|2021-04-06 13:35:00|2265.3|2259.3|2267.3|2261.3|2269.8|2263.8|2264.5|2258.5|48
1617716400000|2021-04-06 13:40:00|2267|2261|2266|2260|2268.5|2262.5|2264.8|2258.8|66
1617716700000|2021-04-06 13:45:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2263.3|2257.3|42
1617717000000|2021-04-06 13:50:00|2263.8|2257.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|38
1617717300000|2021-04-06 13:55:00|2263.5|2257.5|2265|2259|2265.8|2259.8|2263|2257|53
1617717600000|2021-04-06 14:00:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2263.3|2257.3|40
1617717900000|2021-04-06 14:05:00|2264.8|2258.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|34
1617718200000|2021-04-06 14:10:00|2263.5|2257.5|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|35
1617718500000|2021-04-06 14:15:00|2262.5|2256.5|2262.5|2256.5|2263.3|2257.3|2262.3|2256.3|29
1617718800000|2021-04-06 14:20:00|2262.3|2256.3|2265|2259|2265.3|2259.3|2262.3|2256.3|42
1617719100000|2021-04-06 14:25:00|2265.3|2259.3|2265.3|2259.3|2267|2261|2264.5|2258.5|56
1617719400000|2021-04-06 14:30:00|2265|2259|2266.5|2260.5|2267.8|2261.8|2265|2259|62
1617719700000|2021-04-06 14:35:00|2266.3|2260.3|2264.8|2258.8|2267|2261|2264|2258|58
1617720000000|2021-04-06 14:40:00|2265|2259|2263.3|2257.3|2265.8|2259.8|2262.3|2256.3|49
1617720300000|2021-04-06 14:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|31
1617720600000|2021-04-06 14:50:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2261.8|2255.8|32
1617720900000|2021-04-06 14:55:00|2262.3|2256.3|2261.8|2255.8|2262.8|2256.8|2261.3|2255.3|29
1617721200000|2021-04-06 15:00:00|2262|2256|2261.8|2255.8|2262.8|2256.8|2261.5|2255.5|40
1617721500000|2021-04-06 15:05:00|2262|2256|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|30
1617721800000|2021-04-06 15:10:00|2264|2258|2262.8|2256.8|2264|2258|2262.5|2256.5|24
1617722100000|2021-04-06 15:15:00|2263|2257|2264.5|2258.5|2265.3|2259.3|2262.8|2256.8|39
1617722400000|2021-04-06 15:20:00|2264.8|2258.8|2264.5|2258.5|2265.3|2259.3|2264|2258|19
1617722700000|2021-04-06 15:25:00|2264.8|2258.8|2269.3|2263.3|2269.3|2263.3|2264.8|2258.8|46
1617723000000|2021-04-06 15:30:00|2269.5|2263.5|2272|2266|2272.8|2266.8|2267.5|2261.5|94
1617723300000|2021-04-06 15:35:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2270.3|2264.3|20
1617723600000|2021-04-06 15:40:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270.5|2264.5|19
1617723900000|2021-04-06 15:45:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2271|2265|13
1617724200000|2021-04-06 15:50:00|2272.5|2266.5|2271.3|2265.3|2273|2267|2270.5|2264.5|13
1617724500000|2021-04-06 15:55:00|2271.5|2265.5|2273|2267|2273.5|2267.5|2271.5|2265.5|12
1617724800000|2021-04-06 16:00:00|2273.3|2267.3|2270.8|2264.8|2273.3|2267.3|2270.8|2264.8|16
1617725100000|2021-04-06 16:05:00|2271.5|2265.5|2270|2264|2271.5|2265.5|2270|2264|5
1617725400000|2021-04-06 16:10:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2269.5|2263.5|21
1617725700000|2021-04-06 16:15:00|2270.5|2264.5|2268.8|2262.8|2270.5|2264.5|2268.8|2262.8|7
1617726000000|2021-04-06 16:20:00|2268.5|2262.5|2266.3|2260.3|2268.5|2262.5|2265.5|2259.5|21
1617726300000|2021-04-06 16:25:00|2266|2260|2267|2261|2267.8|2261.8|2265.3|2259.3|21
1617726600000|2021-04-06 16:30:00|2267.5|2261.5|2267|2261|2269|2263|2267|2261|12
1617726900000|2021-04-06 16:35:00|2267.3|2261.3|2268.8|2262.8|2268.8|2262.8|2267|2261|18
1617727200000|2021-04-06 16:40:00|2269.3|2263.3|2267.3|2261.3|2269.5|2263.5|2267.3|2261.3|19
1617727500000|2021-04-06 16:45:00|2267|2261|2266.5|2260.5|2267|2261|2265.8|2259.8|7
1617727800000|2021-04-06 16:50:00|2266.8|2260.8|2269|2263|2269|2263|2266.5|2260.5|14
1617728100000|2021-04-06 16:55:00|2268.8|2262.8|2269.6|2263.6|2270.1|2264.1|2268.8|2262.8|13
1617757200000|2021-04-07 01:00:00|2260.5|2254.5|2258.9|2252.9|2262|2256|2258.8|2252.8|84
1617757500000|2021-04-07 01:05:00|2259.1|2253.1|2259.1|2253.1|2259.5|2253.5|2258.6|2252.6|20
1617757800000|2021-04-07 01:10:00|2259.5|2253.5|2259.5|2253.5|2260.3|2254.3|2259.1|2253.1|25
1617758100000|2021-04-07 01:15:00|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2258.5|2252.5|14
1617758400000|2021-04-07 01:20:00|2258.9|2252.9|2258.8|2252.8|2259.5|2253.5|2258.8|2252.8|17
1617758700000|2021-04-07 01:25:00|2258.6|2252.6|2253.5|2247.5|2258.6|2252.6|2253.3|2247.3|56
1617759000000|2021-04-07 01:30:00|2253.4|2247.4|2253.9|2247.9|2255.1|2249.1|2252.5|2246.5|47
1617759300000|2021-04-07 01:35:00|2253.8|2247.8|2256|2250|2256|2250|2253.3|2247.3|26
1617759600000|2021-04-07 01:40:00|2255.8|2249.8|2254.5|2248.5|2255.8|2249.8|2254.5|2248.5|8
1617759900000|2021-04-07 01:45:00|2254.3|2248.3|2253.5|2247.5|2254.3|2248.3|2253.1|2247.1|7
1617760200000|2021-04-07 01:50:00|2253.4|2247.4|2252.3|2246.3|2253.4|2247.4|2251.6|2245.6|22
1617760500000|2021-04-07 01:55:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251.4|2245.4|23
1617760800000|2021-04-07 02:00:00|2252.3|2246.3|2252.6|2246.6|2252.9|2246.9|2252|2246|31
1617761100000|2021-04-07 02:05:00|2252.4|2246.4|2253.8|2247.8|2254.3|2248.3|2252.3|2246.3|14
1617761400000|2021-04-07 02:10:00|2253.9|2247.9|2253.8|2247.8|2254.1|2248.1|2253.1|2247.1|39
1617761700000|2021-04-07 02:15:00|2254|2248|2254.3|2248.3|2254.3|2248.3|2254|2248|2
1617762000000|2021-04-07 02:20:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2254.3|2248.3|6
1617762300000|2021-04-07 02:25:00|2253.9|2247.9|2255|2249|2255.1|2249.1|2253|2247|26
1617762600000|2021-04-07 02:30:00|2255.5|2249.5|2257.8|2251.8|2258|2252|2254.3|2248.3|45
1617762900000|2021-04-07 02:35:00|2257.5|2251.5|2258.3|2252.3|2258.3|2252.3|2257.4|2251.4|11
1617763200000|2021-04-07 02:40:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.5|2251.5|8
1617763500000|2021-04-07 02:45:00|2257.5|2251.5|2257|2251|2257.6|2251.6|2256.3|2250.3|18
1617763800000|2021-04-07 02:50:00|2256.3|2250.3|2256|2250|2256.4|2250.4|2255.3|2249.3|18
1617764100000|2021-04-07 02:55:00|2256.3|2250.3|2258|2252|2258|2252|2256.3|2250.3|24
1617764400000|2021-04-07 03:00:00|2258.3|2252.3|2259.5|2253.5|2260|2254|2258.3|2252.3|16
1617764700000|2021-04-07 03:05:00|2259.4|2253.4|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|8
1617765000000|2021-04-07 03:10:00|2259.6|2253.6|2259.5|2253.5|2259.6|2253.6|2259.5|2253.5|2
1617765300000|2021-04-07 03:15:00|2259.8|2253.8|2261|2255|2261.1|2255.1|2259.8|2253.8|9
1617765600000|2021-04-07 03:20:00|2261.3|2255.3|2261|2255|2261.8|2255.8|2260.6|2254.6|19
1617765900000|2021-04-07 03:25:00|2261.3|2255.3|2261.4|2255.4|2261.4|2255.4|2261.3|2255.3|2
1617766200000|2021-04-07 03:30:00|2261.5|2255.5|2261.4|2255.4|2261.5|2255.5|2261.4|2255.4|2
1617766500000|2021-04-07 03:35:00|2261.9|2255.9|2262.5|2256.5|2262.6|2256.6|2261.4|2255.4|7
1617766800000|2021-04-07 03:40:00|2262.3|2256.3|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|10
1617769200000|2021-04-07 04:20:00|2262.1|2256.1|2260.9|2254.9|2262.1|2256.1|2260.9|2254.9|5
1617769500000|2021-04-07 04:25:00|2260.6|2254.6|2259.5|2253.5|2260.6|2254.6|2259.5|2253.5|4
1617769800000|2021-04-07 04:30:00|2259.8|2253.8|2260.4|2254.4|2260.4|2254.4|2259.8|2253.8|7
1617770100000|2021-04-07 04:35:00|2260.1|2254.1|2259.8|2253.8|2260.1|2254.1|2259.5|2253.5|13
1617770400000|2021-04-07 04:40:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.8|2253.8|4
1617770700000|2021-04-07 04:45:00|2260.4|2254.4|2260|2254|2260.4|2254.4|2259.9|2253.9|12
1617771000000|2021-04-07 04:50:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|4
1617771300000|2021-04-07 04:55:00|2259.3|2253.3|2260.4|2254.4|2260.4|2254.4|2259|2253|9
1617771600000|2021-04-07 05:00:00|2260.1|2254.1|2260|2254|2260.1|2254.1|2260|2254|2
1617771900000|2021-04-07 05:05:00|2260.1|2254.1|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|3
1617772200000|2021-04-07 05:10:00|2260.4|2254.4|2259.8|2253.8|2260.4|2254.4|2259.8|2253.8|4
1617772800000|2021-04-07 05:20:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|4
1617773100000|2021-04-07 05:25:00|2260|2254|2260.5|2254.5|2260.5|2254.5|2260|2254|2
1617773400000|2021-04-07 05:30:00|2260.6|2254.6|2256.8|2250.8|2261.5|2255.5|2256.8|2250.8|48
1617773700000|2021-04-07 05:35:00|2257|2251|2258.9|2252.9|2258.9|2252.9|2255.4|2249.4|46
1617774000000|2021-04-07 05:40:00|2259|2253|2258|2252|2259.5|2253.5|2258|2252|11
1617774300000|2021-04-07 05:45:00|2258.3|2252.3|2257.1|2251.1|2258.5|2252.5|2256.6|2250.6|22
1617774600000|2021-04-07 05:50:00|2257|2251|2255.5|2249.5|2257|2251|2254.4|2248.4|23
1617774900000|2021-04-07 05:55:00|2255.6|2249.6|2259.4|2253.4|2259.4|2253.4|2255.6|2249.6|32
1617775200000|2021-04-07 06:00:00|2259.5|2253.5|2260.9|2254.9|2260.9|2254.9|2259.5|2253.5|35
1617775500000|2021-04-07 06:05:00|2261.1|2255.1|2263|2257|2263.5|2257.5|2261.1|2255.1|37
1617775800000|2021-04-07 06:10:00|2263.1|2257.1|2263|2257|2263.1|2257.1|2261.1|2255.1|41
1617776100000|2021-04-07 06:15:00|2262.6|2256.6|2261.4|2255.4|2263.1|2257.1|2260.9|2254.9|32
1617776400000|2021-04-07 06:20:00|2262|2256|2265|2259|2266.6|2260.6|2262|2256|20
1617776700000|2021-04-07 06:25:00|2265.8|2259.8|2264.9|2258.9|2265.8|2259.8|2264.8|2258.8|9
1617777000000|2021-04-07 06:30:00|2265|2259|2262.1|2256.1|2265.5|2259.5|2261.4|2255.4|54
1617777300000|2021-04-07 06:35:00|2262.4|2256.4|2263|2257|2264|2258|2262.4|2256.4|35
1617777600000|2021-04-07 06:40:00|2263.3|2257.3|2262.9|2256.9|2263.3|2257.3|2262.9|2256.9|9
1617777900000|2021-04-07 06:45:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2261|2255|22
1617778200000|2021-04-07 06:50:00|2261.8|2255.8|2261.8|2255.8|2262.6|2256.6|2259.9|2253.9|35
1617778500000|2021-04-07 06:55:00|2262|2256|2263.5|2257.5|2263.5|2257.5|2260.8|2254.8|47
1617778800000|2021-04-07 07:00:00|2263.8|2257.8|2257.3|2251.3|2264.3|2258.3|2257.3|2251.3|31
1617779100000|2021-04-07 07:05:00|2256.8|2250.8|2258|2252|2258.8|2252.8|2256.3|2250.3|29
1617779400000|2021-04-07 07:10:00|2257.8|2251.8|2255.8|2249.8|2257.8|2251.8|2255.3|2249.3|13
1617779700000|2021-04-07 07:15:00|2255.5|2249.5|2257.8|2251.8|2258.5|2252.5|2255.3|2249.3|38
1617780000000|2021-04-07 07:20:00|2257.5|2251.5|2256.8|2250.8|2259.3|2253.3|2256.8|2250.8|36
1617780300000|2021-04-07 07:25:00|2257|2251|2254.3|2248.3|2257.5|2251.5|2254|2248|26
1617780600000|2021-04-07 07:30:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2254|2248|19
1617780900000|2021-04-07 07:35:00|2255.5|2249.5|2252.5|2246.5|2255.5|2249.5|2252.5|2246.5|19
1617781200000|2021-04-07 07:40:00|2252.3|2246.3|2251.5|2245.5|2252.8|2246.8|2251|2245|23
1617781500000|2021-04-07 07:45:00|2251.3|2245.3|2252.8|2246.8|2253.8|2247.8|2251.3|2245.3|25
1617781800000|2021-04-07 07:50:00|2252.5|2246.5|2252.3|2246.3|2252.8|2246.8|2251.8|2245.8|10
1617782100000|2021-04-07 07:55:00|2252|2246|2254|2248|2255.3|2249.3|2251.5|2245.5|16
1617782400000|2021-04-07 08:00:00|2253.8|2247.8|2254.8|2248.8|2255.5|2249.5|2253|2247|21
1617782700000|2021-04-07 08:05:00|2254.5|2248.5|2252.3|2246.3|2254.8|2248.8|2252.3|2246.3|17
1617783000000|2021-04-07 08:10:00|2252|2246|2251.8|2245.8|2253|2247|2251.3|2245.3|20
1617783300000|2021-04-07 08:15:00|2251.5|2245.5|2252|2246|2252.8|2246.8|2251.3|2245.3|20
1617783600000|2021-04-07 08:20:00|2251.8|2245.8|2252.3|2246.3|2253.3|2247.3|2251.8|2245.8|32
1617783900000|2021-04-07 08:25:00|2252.5|2246.5|2255.3|2249.3|2255.5|2249.5|2251.8|2245.8|20
1617784200000|2021-04-07 08:30:00|2255|2249|2255.3|2249.3|2255.8|2249.8|2254.3|2248.3|12
1617784500000|2021-04-07 08:35:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2255|2249|12
1617784800000|2021-04-07 08:40:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2255.3|2249.3|13
1617785100000|2021-04-07 08:45:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.3|2249.3|15
1617785400000|2021-04-07 08:50:00|2256.5|2250.5|2258.5|2252.5|2259.3|2253.3|2256.5|2250.5|28
1617785700000|2021-04-07 08:55:00|2258.3|2252.3|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|3
1617786000000|2021-04-07 09:00:00|2258.5|2252.5|2260.5|2254.5|2261.3|2255.3|2258.5|2252.5|32
1617786300000|2021-04-07 09:05:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260|2254|20
1617786600000|2021-04-07 09:10:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|4
1617786900000|2021-04-07 09:15:00|2260.3|2254.3|2256.8|2250.8|2260.3|2254.3|2256.5|2250.5|22
1617787200000|2021-04-07 09:20:00|2257|2251|2256.8|2250.8|2258|2252|2256|2250|25
1617787500000|2021-04-07 09:25:00|2256.5|2250.5|2256.5|2250.5|2256.8|2250.8|2256|2250|9
1617787800000|2021-04-07 09:30:00|2256.8|2250.8|2257.3|2251.3|2257.8|2251.8|2256.8|2250.8|18
1617788100000|2021-04-07 09:35:00|2257.5|2251.5|2257.8|2251.8|2258|2252|2257.5|2251.5|4
1617788400000|2021-04-07 09:40:00|2257.5|2251.5|2257.8|2251.8|2258.3|2252.3|2257.5|2251.5|7
1617788700000|2021-04-07 09:45:00|2258|2252|2256.8|2250.8|2258.3|2252.3|2256.8|2250.8|6
1617789000000|2021-04-07 09:50:00|2256.3|2250.3|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|6
1617789300000|2021-04-07 09:55:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256|2250|9
1617789600000|2021-04-07 10:00:00|2256.5|2250.5|2258.3|2252.3|2258.3|2252.3|2256|2250|21
1617789900000|2021-04-07 10:05:00|2258.8|2252.8|2259.5|2253.5|2260.3|2254.3|2258.8|2252.8|13
1617790200000|2021-04-07 10:10:00|2259.8|2253.8|2261.3|2255.3|2262.5|2256.5|2259.5|2253.5|25
1617790500000|2021-04-07 10:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|11
1617790800000|2021-04-07 10:20:00|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|15
1617791100000|2021-04-07 10:25:00|2261|2255|2261.8|2255.8|2261.8|2255.8|2260.3|2254.3|13
1617791400000|2021-04-07 10:30:00|2261.5|2255.5|2261.3|2255.3|2261.8|2255.8|2261|2255|8
1617791700000|2021-04-07 10:35:00|2261.5|2255.5|2261.3|2255.3|2261.8|2255.8|2261.3|2255.3|8
1617792000000|2021-04-07 10:40:00|2261.5|2255.5|2261|2255|2262|2256|2260.5|2254.5|11
1617792300000|2021-04-07 10:45:00|2260.3|2254.3|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|5
1617792600000|2021-04-07 10:50:00|2260.5|2254.5|2261.5|2255.5|2261.5|2255.5|2260.3|2254.3|6
1617792900000|2021-04-07 10:55:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|7
1617793200000|2021-04-07 11:00:00|2260.5|2254.5|2260.5|2254.5|2260.8|2254.8|2260.3|2254.3|5
1617793500000|2021-04-07 11:05:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260.3|2254.3|6
1617793800000|2021-04-07 11:10:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260|2254|7
1617794100000|2021-04-07 11:15:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2260|2254|7
1617794400000|2021-04-07 11:20:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2258.5|2252.5|20
1617794700000|2021-04-07 11:25:00|2259.5|2253.5|2260|2254|2261|2255|2259.3|2253.3|13
1617795000000|2021-04-07 11:30:00|2259.8|2253.8|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|10
1617795300000|2021-04-07 11:35:00|2260|2254|2260.8|2254.8|2260.8|2254.8|2260|2254|8
1617795600000|2021-04-07 11:40:00|2260.5|2254.5|2261.5|2255.5|2262|2256|2260.3|2254.3|21
1617795900000|2021-04-07 11:45:00|2261.8|2255.8|2262.5|2256.5|2262.8|2256.8|2261.5|2255.5|17
1617796200000|2021-04-07 11:50:00|2262.3|2256.3|2263.8|2257.8|2266.3|2260.3|2262.3|2256.3|33
1617796500000|2021-04-07 11:55:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2260|2254|86
1617796800000|2021-04-07 12:00:00|2261.5|2255.5|2263.3|2257.3|2263.3|2257.3|2260.3|2254.3|41
1617797100000|2021-04-07 12:05:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261.3|2255.3|23
1617797400000|2021-04-07 12:10:00|2261.3|2255.3|2261|2255|2261.8|2255.8|2260.8|2254.8|15
1617797700000|2021-04-07 12:15:00|2260.8|2254.8|2259|2253|2260.8|2254.8|2258.3|2252.3|46
1617798000000|2021-04-07 12:20:00|2259.3|2253.3|2259|2253|2259.8|2253.8|2258.3|2252.3|29
1617798300000|2021-04-07 12:25:00|2258.8|2252.8|2259.5|2253.5|2259.8|2253.8|2258|2252|17
1617798600000|2021-04-07 12:30:00|2259.3|2253.3|2260.3|2254.3|2260.8|2254.8|2258.8|2252.8|37
1617798900000|2021-04-07 12:35:00|2260|2254|2259|2253|2261|2255|2258.5|2252.5|32
1617799200000|2021-04-07 12:40:00|2259.3|2253.3|2258|2252|2259.3|2253.3|2255.8|2249.8|45
1617799500000|2021-04-07 12:45:00|2257.8|2251.8|2257.8|2251.8|2258|2252|2256.3|2250.3|17
1617799800000|2021-04-07 12:50:00|2257.5|2251.5|2256.8|2250.8|2259.3|2253.3|2255.8|2249.8|33
1617800100000|2021-04-07 12:55:00|2255.8|2249.8|2259|2253|2259.8|2253.8|2255.3|2249.3|37
1617800400000|2021-04-07 13:00:00|2258.8|2252.8|2257.5|2251.5|2259.5|2253.5|2256|2250|93
1617800700000|2021-04-07 13:05:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2256|2250|43
1617801000000|2021-04-07 13:10:00|2257|2251|2257|2251|2258.5|2252.5|2256.3|2250.3|30
1617801300000|2021-04-07 13:15:00|2257.8|2251.8|2258|2252|2259.3|2253.3|2257.8|2251.8|41
1617801600000|2021-04-07 13:20:00|2258.3|2252.3|2258|2252|2258.3|2252.3|2257|2251|31
1617801900000|2021-04-07 13:25:00|2258.3|2252.3|2260|2254|2261|2255|2258.3|2252.3|49
1617802200000|2021-04-07 13:30:00|2260.3|2254.3|2261|2255|2261.5|2255.5|2259.8|2253.8|50
1617802500000|2021-04-07 13:35:00|2261.3|2255.3|2260|2254|2261.3|2255.3|2259.8|2253.8|37
1617802800000|2021-04-07 13:40:00|2260.3|2254.3|2260.5|2254.5|2261.8|2255.8|2259.5|2253.5|39
1617803100000|2021-04-07 13:45:00|2260.8|2254.8|2261.5|2255.5|2261.8|2255.8|2260.3|2254.3|32
1617803400000|2021-04-07 13:50:00|2261.8|2255.8|2263.3|2257.3|2263.3|2257.3|2261|2255|26
1617803700000|2021-04-07 13:55:00|2263|2257|2262.5|2256.5|2263.8|2257.8|2262|2256|39
1617804000000|2021-04-07 14:00:00|2262.3|2256.3|2260|2254|2262.3|2256.3|2258.8|2252.8|39
1617804300000|2021-04-07 14:05:00|2259.8|2253.8|2262.3|2256.3|2262.5|2256.5|2258.5|2252.5|43
1617804600000|2021-04-07 14:10:00|2262.5|2256.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|29
1617804900000|2021-04-07 14:15:00|2263.5|2257.5|2263.3|2257.3|2264.5|2258.5|2262.3|2256.3|28
1617805200000|2021-04-07 14:20:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.3|2257.3|22
1617805500000|2021-04-07 14:25:00|2264|2258|2266.5|2260.5|2266.8|2260.8|2263.5|2257.5|25
1617805800000|2021-04-07 14:30:00|2266.3|2260.3|2266.3|2260.3|2268.5|2262.5|2266|2260|41
1617806100000|2021-04-07 14:35:00|2266.5|2260.5|2266|2260|2266.8|2260.8|2265|2259|22
1617806400000|2021-04-07 14:40:00|2265.8|2259.8|2265.5|2259.5|2266.3|2260.3|2263.8|2257.8|36
1617806700000|2021-04-07 14:45:00|2265.3|2259.3|2265.8|2259.8|2265.8|2259.8|2264.5|2258.5|11
1617807000000|2021-04-07 14:50:00|2266|2260|2264.5|2258.5|2266.3|2260.3|2264.5|2258.5|23
1617807300000|2021-04-07 14:55:00|2264.8|2258.8|2265|2259|2265.8|2259.8|2264.3|2258.3|18
1617807600000|2021-04-07 15:00:00|2265.3|2259.3|2265|2259|2265.8|2259.8|2264.8|2258.8|18
1617807900000|2021-04-07 15:05:00|2265.3|2259.3|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|23
1617808200000|2021-04-07 15:10:00|2265|2259|2265.3|2259.3|2266.8|2260.8|2265|2259|29
1617808500000|2021-04-07 15:15:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.3|2259.3|16
1617808800000|2021-04-07 15:20:00|2265.8|2259.8|2266|2260|2266.8|2260.8|2265.3|2259.3|35
1617809100000|2021-04-07 15:25:00|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2265|2259|28
1617809400000|2021-04-07 15:30:00|2266.5|2260.5|2261|2255|2266.5|2260.5|2260.3|2254.3|103
1617809700000|2021-04-07 15:35:00|2261.3|2255.3|2260.8|2254.8|2261.8|2255.8|2260.5|2254.5|22
1617810000000|2021-04-07 15:40:00|2261|2255|2260.5|2254.5|2261.5|2255.5|2260.3|2254.3|21
1617810300000|2021-04-07 15:45:00|2260.3|2254.3|2259.3|2253.3|2260.8|2254.8|2259.3|2253.3|12
1617810600000|2021-04-07 15:50:00|2259.5|2253.5|2261|2255|2261.5|2255.5|2259.5|2253.5|13
1617810900000|2021-04-07 15:55:00|2261.3|2255.3|2261.8|2255.8|2262.5|2256.5|2261|2255|14
1617811200000|2021-04-07 16:00:00|2261.3|2255.3|2261|2255|2261.5|2255.5|2261|2255|10
1617811500000|2021-04-07 16:05:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|8
1617811800000|2021-04-07 16:10:00|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|1
1617812100000|2021-04-07 16:15:00|2261|2255|2261|2255|2261|2255|2260.5|2254.5|5
1617812400000|2021-04-07 16:20:00|2260.8|2254.8|2260.3|2254.3|2260.8|2254.8|2260.3|2254.3|5
1617812700000|2021-04-07 16:25:00|2260.5|2254.5|2261|2255|2261.5|2255.5|2260.5|2254.5|12
1617813000000|2021-04-07 16:30:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2261|2255|16
1617813300000|2021-04-07 16:35:00|2261|2255|2260.8|2254.8|2261.5|2255.5|2260.8|2254.8|18
1617813600000|2021-04-07 16:40:00|2261|2255|2261.5|2255.5|2262|2256|2261|2255|17
1617813900000|2021-04-07 16:45:00|2261.8|2255.8|2261.8|2255.8|2262|2256|2261.5|2255.5|7
1617814200000|2021-04-07 16:50:00|2261.5|2255.5|2261|2255|2261.8|2255.8|2261|2255|5
1617814500000|2021-04-07 16:55:00|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2260.9|2254.9|8
1617843600000|2021-04-08 01:00:00|2258|2252|2259.1|2253.1|2260.4|2254.4|2258|2252|113
1617843900000|2021-04-08 01:05:00|2258.8|2252.8|2259.6|2253.6|2259.6|2253.6|2258.3|2252.3|15
1617844200000|2021-04-08 01:10:00|2259.5|2253.5|2261.1|2255.1|2261.6|2255.6|2259.1|2253.1|50
1617844500000|2021-04-08 01:15:00|2260.8|2254.8|2262|2256|2262.5|2256.5|2260.8|2254.8|44
1617844800000|2021-04-08 01:20:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|25
1617845100000|2021-04-08 01:25:00|2262|2256|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|13
1617845400000|2021-04-08 01:30:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2259.8|2253.8|29
1617845700000|2021-04-08 01:35:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|18
1617846000000|2021-04-08 01:40:00|2260|2254|2261|2255|2261.1|2255.1|2259|2253|18
1617846300000|2021-04-08 01:45:00|2261.1|2255.1|2260.5|2254.5|2261.6|2255.6|2260.5|2254.5|16
1617846600000|2021-04-08 01:50:00|2260.6|2254.6|2261|2255|2261.1|2255.1|2260.6|2254.6|21
1617846900000|2021-04-08 01:55:00|2261.1|2255.1|2260.3|2254.3|2261.1|2255.1|2259.3|2253.3|32
1617847200000|2021-04-08 02:00:00|2260.5|2254.5|2259|2253|2261.6|2255.6|2258|2252|57
1617847500000|2021-04-08 02:05:00|2258.8|2252.8|2261.1|2255.1|2261.1|2255.1|2258.8|2252.8|26
1617847800000|2021-04-08 02:10:00|2260.8|2254.8|2261|2255|2261.5|2255.5|2259.3|2253.3|46
1617848100000|2021-04-08 02:15:00|2260.8|2254.8|2260.6|2254.6|2260.8|2254.8|2260.6|2254.6|2
1617848400000|2021-04-08 02:20:00|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1617849000000|2021-04-08 02:30:00|2261.1|2255.1|2263.5|2257.5|2265.1|2259.1|2261|2255|59
1617849300000|2021-04-08 02:35:00|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2262.8|2256.8|38
1617849600000|2021-04-08 02:40:00|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|25
1617849900000|2021-04-08 02:45:00|2264|2258|2264.5|2258.5|2264.8|2258.8|2262.6|2256.6|31
1617850200000|2021-04-08 02:50:00|2264.8|2258.8|2265.5|2259.5|2265.6|2259.6|2264.8|2258.8|12
1617850500000|2021-04-08 02:55:00|2265.8|2259.8|2266.9|2260.9|2267.5|2261.5|2265.5|2259.5|36
1617850800000|2021-04-08 03:00:00|2267|2261|2266.5|2260.5|2267.5|2261.5|2266|2260|17
1617851100000|2021-04-08 03:05:00|2266.8|2260.8|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|20
1617851400000|2021-04-08 03:10:00|2267.3|2261.3|2267.9|2261.9|2268.5|2262.5|2267.3|2261.3|16
1617851700000|2021-04-08 03:15:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2265.6|2259.6|30
1617852000000|2021-04-08 03:20:00|2266.5|2260.5|2265.5|2259.5|2266.8|2260.8|2265.3|2259.3|24
1617852300000|2021-04-08 03:25:00|2265.6|2259.6|2265.3|2259.3|2266.6|2260.6|2264.8|2258.8|36
1617852900000|2021-04-08 03:35:00|2265|2259|2265.5|2259.5|2265.5|2259.5|2265|2259|3
1617853200000|2021-04-08 03:40:00|2265.3|2259.3|2265.6|2259.6|2265.6|2259.6|2265.3|2259.3|5
1617853500000|2021-04-08 03:45:00|2266.3|2260.3|2266.3|2260.3|2266.5|2260.5|2265.8|2259.8|6
1617853800000|2021-04-08 03:50:00|2265.9|2259.9|2266.4|2260.4|2266.5|2260.5|2265.9|2259.9|7
1617854400000|2021-04-08 04:00:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1617854700000|2021-04-08 04:05:00|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1617855000000|2021-04-08 04:10:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1617855300000|2021-04-08 04:15:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265|2259|3
1617855600000|2021-04-08 04:20:00|2265.1|2259.1|2264.3|2258.3|2265.1|2259.1|2264.3|2258.3|5
1617856200000|2021-04-08 04:30:00|2264.8|2258.8|2265.6|2259.6|2265.8|2259.8|2264.8|2258.8|6
1617857700000|2021-04-08 04:55:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1617858000000|2021-04-08 05:00:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.5|2259.5|2
1617858300000|2021-04-08 05:05:00|2265.9|2259.9|2265.8|2259.8|2266|2260|2265.8|2259.8|4
1617859200000|2021-04-08 05:20:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|2
1617859800000|2021-04-08 05:30:00|2266.8|2260.8|2271.4|2265.4|2274.6|2268.6|2266.8|2260.8|78
1617860100000|2021-04-08 05:35:00|2271.5|2265.5|2271.6|2265.6|2272.4|2266.4|2270.8|2264.8|30
1617860400000|2021-04-08 05:40:00|2271.5|2265.5|2270.5|2264.5|2271.6|2265.6|2270.4|2264.4|34
1617860700000|2021-04-08 05:45:00|2270.6|2264.6|2270.8|2264.8|2271.9|2265.9|2269.9|2263.9|62
1617861000000|2021-04-08 05:50:00|2270.5|2264.5|2271.1|2265.1|2273.3|2267.3|2269.8|2263.8|59
1617861300000|2021-04-08 05:55:00|2271|2265|2270.4|2264.4|2271.5|2265.5|2269.1|2263.1|53
1617861600000|2021-04-08 06:00:00|2270.6|2264.6|2270.8|2264.8|2271.5|2265.5|2270.1|2264.1|46
1617861900000|2021-04-08 06:05:00|2270.9|2264.9|2270.8|2264.8|2271.1|2265.1|2269.9|2263.9|18
1617862200000|2021-04-08 06:10:00|2271|2265|2269.8|2263.8|2271.5|2265.5|2269.5|2263.5|26
1617862500000|2021-04-08 06:15:00|2269.4|2263.4|2268.4|2262.4|2270.1|2264.1|2267.5|2261.5|28
1617862800000|2021-04-08 06:20:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268.4|2262.4|11
1617863100000|2021-04-08 06:25:00|2269.1|2263.1|2268.5|2262.5|2269.1|2263.1|2268.5|2262.5|20
1617863400000|2021-04-08 06:30:00|2268.3|2262.3|2269|2263|2269.5|2263.5|2268.3|2262.3|41
1617863700000|2021-04-08 06:35:00|2268.5|2262.5|2268.3|2262.3|2269.8|2263.8|2268.3|2262.3|24
1617864000000|2021-04-08 06:40:00|2268.5|2262.5|2268.5|2262.5|2268.6|2262.6|2266.8|2260.8|22
1617864300000|2021-04-08 06:45:00|2268.8|2262.8|2271|2265|2271.5|2265.5|2268.5|2262.5|49
1617864600000|2021-04-08 06:50:00|2271.3|2265.3|2271.5|2265.5|2273.5|2267.5|2270.6|2264.6|61
1617864900000|2021-04-08 06:55:00|2271.3|2265.3|2274|2268|2274|2268|2271.3|2265.3|40
1617865200000|2021-04-08 07:00:00|2274.3|2268.3|2272.8|2266.8|2275|2269|2272.8|2266.8|46
1617865500000|2021-04-08 07:05:00|2273|2267|2275.5|2269.5|2275.5|2269.5|2272.5|2266.5|36
1617865800000|2021-04-08 07:10:00|2275.3|2269.3|2275|2269|2276|2270|2275|2269|17
1617866100000|2021-04-08 07:15:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|44
1617866400000|2021-04-08 07:20:00|2275.8|2269.8|2274|2268|2275.8|2269.8|2273.8|2267.8|17
1617866700000|2021-04-08 07:25:00|2274.3|2268.3|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|33
1617867000000|2021-04-08 07:30:00|2273|2267|2272.8|2266.8|2273|2267|2271.8|2265.8|22
1617867300000|2021-04-08 07:35:00|2273|2267|2273|2267|2274.3|2268.3|2272.5|2266.5|18
1617867600000|2021-04-08 07:40:00|2272.8|2266.8|2273|2267|2273|2267|2272.5|2266.5|4
1617867900000|2021-04-08 07:45:00|2273.3|2267.3|2274|2268|2274.8|2268.8|2273.3|2267.3|22
1617868200000|2021-04-08 07:50:00|2274.3|2268.3|2275|2269|2275.8|2269.8|2274.3|2268.3|11
1617868500000|2021-04-08 07:55:00|2274.8|2268.8|2275.5|2269.5|2275.8|2269.8|2274.8|2268.8|7
1617868800000|2021-04-08 08:00:00|2275.3|2269.3|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|23
1617869100000|2021-04-08 08:05:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|16
1617869400000|2021-04-08 08:10:00|2277|2271|2277.5|2271.5|2278.3|2272.3|2276|2270|25
1617869700000|2021-04-08 08:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|16
1617870000000|2021-04-08 08:20:00|2278|2272|2278.8|2272.8|2279.5|2273.5|2277.8|2271.8|14
1617870300000|2021-04-08 08:25:00|2278.5|2272.5|2275.3|2269.3|2278.5|2272.5|2275.3|2269.3|22
1617870600000|2021-04-08 08:30:00|2275.5|2269.5|2276|2270|2277.3|2271.3|2274.8|2268.8|36
1617870900000|2021-04-08 08:35:00|2276.3|2270.3|2277.3|2271.3|2277.5|2271.5|2276|2270|22
1617871200000|2021-04-08 08:40:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2277|2271|10
1617871500000|2021-04-08 08:45:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276|2270|21
1617871800000|2021-04-08 08:50:00|2275.8|2269.8|2277|2271|2277.3|2271.3|2275.3|2269.3|24
1617872100000|2021-04-08 08:55:00|2277.3|2271.3|2277|2271|2277.8|2271.8|2277|2271|20
1617872400000|2021-04-08 09:00:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2275.5|2269.5|32
1617872700000|2021-04-08 09:05:00|2277|2271|2278|2272|2279|2273|2277|2271|20
1617873000000|2021-04-08 09:10:00|2278.3|2272.3|2278.3|2272.3|2278.5|2272.5|2278|2272|7
1617873600000|2021-04-08 09:20:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|4
1617873900000|2021-04-08 09:25:00|2278|2272|2276.5|2270.5|2278.3|2272.3|2276.3|2270.3|16
1617874200000|2021-04-08 09:30:00|2276.8|2270.8|2277.8|2271.8|2278.3|2272.3|2276.3|2270.3|17
1617874500000|2021-04-08 09:35:00|2278.3|2272.3|2279.5|2273.5|2279.8|2273.8|2278.3|2272.3|14
1617874800000|2021-04-08 09:40:00|2279.3|2273.3|2279|2273|2280|2274|2279|2273|19
1617875100000|2021-04-08 09:45:00|2278.5|2272.5|2279.8|2273.8|2279.8|2273.8|2278.5|2272.5|12
1617875400000|2021-04-08 09:50:00|2279.5|2273.5|2279.5|2273.5|2279.8|2273.8|2279.3|2273.3|5
1617875700000|2021-04-08 09:55:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|11
1617876000000|2021-04-08 10:00:00|2280|2274|2279.5|2273.5|2280|2274|2279.3|2273.3|5
1617876300000|2021-04-08 10:05:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1617876600000|2021-04-08 10:10:00|2280|2274|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|10
1617876900000|2021-04-08 10:15:00|2279.8|2273.8|2278.3|2272.3|2279.8|2273.8|2278.3|2272.3|11
1617877200000|2021-04-08 10:20:00|2278.5|2272.5|2278.8|2272.8|2279.3|2273.3|2278|2272|14
1617877500000|2021-04-08 10:25:00|2279|2273|2280|2274|2280|2274|2278.8|2272.8|8
1617877800000|2021-04-08 10:30:00|2279.8|2273.8|2280.8|2274.8|2280.8|2274.8|2279.8|2273.8|16
1617878100000|2021-04-08 10:35:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|4
1617878400000|2021-04-08 10:40:00|2281|2275|2281.5|2275.5|2282|2276|2280.8|2274.8|12
1617878700000|2021-04-08 10:45:00|2281.3|2275.3|2281.8|2275.8|2282|2276|2281.3|2275.3|7
1617879000000|2021-04-08 10:50:00|2281.5|2275.5|2280.5|2274.5|2281.5|2275.5|2279.8|2273.8|11
1617879300000|2021-04-08 10:55:00|2280.3|2274.3|2281.8|2275.8|2282|2276|2280.3|2274.3|12
1617879600000|2021-04-08 11:00:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.3|2275.3|8
1617879900000|2021-04-08 11:05:00|2282.5|2276.5|2281.8|2275.8|2282.5|2276.5|2281.8|2275.8|8
1617880200000|2021-04-08 11:10:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.5|2275.5|5
1617880800000|2021-04-08 11:20:00|2282|2276|2281.8|2275.8|2282|2276|2281.8|2275.8|4
1617881100000|2021-04-08 11:25:00|2282|2276|2280.3|2274.3|2282.3|2276.3|2280|2274|19
1617881400000|2021-04-08 11:30:00|2280|2274|2281.5|2275.5|2281.8|2275.8|2279.8|2273.8|10
1617881700000|2021-04-08 11:35:00|2281.3|2275.3|2280.8|2274.8|2281.8|2275.8|2280|2274|16
1617882000000|2021-04-08 11:40:00|2281|2275|2281.5|2275.5|2281.8|2275.8|2280.8|2274.8|13
1617882300000|2021-04-08 11:45:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|9
1617882600000|2021-04-08 11:50:00|2282|2276|2284.3|2278.3|2284.5|2278.5|2281.5|2275.5|28
1617882900000|2021-04-08 11:55:00|2283.8|2277.8|2285|2279|2285.3|2279.3|2280.8|2274.8|89
1617883200000|2021-04-08 12:00:00|2285.3|2279.3|2287.5|2281.5|2287.8|2281.8|2284.8|2278.8|49
1617883500000|2021-04-08 12:05:00|2287.3|2281.3|2287|2281|2287.5|2281.5|2286.5|2280.5|26
1617883800000|2021-04-08 12:10:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2285.5|2279.5|21
1617884100000|2021-04-08 12:15:00|2285.3|2279.3|2287.3|2281.3|2287.8|2281.8|2285.3|2279.3|30
1617884400000|2021-04-08 12:20:00|2287.5|2281.5|2286.3|2280.3|2287.8|2281.8|2286.3|2280.3|18
1617884700000|2021-04-08 12:25:00|2286.5|2280.5|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|19
1617885000000|2021-04-08 12:30:00|2287|2281|2285.8|2279.8|2287.8|2281.8|2285.5|2279.5|45
1617885300000|2021-04-08 12:35:00|2285.5|2279.5|2285.8|2279.8|2286|2280|2285.3|2279.3|12
1617885600000|2021-04-08 12:40:00|2286|2280|2284.5|2278.5|2286.3|2280.3|2283.8|2277.8|33
1617885900000|2021-04-08 12:45:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2284.8|2278.8|31
1617886200000|2021-04-08 12:50:00|2285.5|2279.5|2286.5|2280.5|2287.3|2281.3|2285.5|2279.5|14
1617886500000|2021-04-08 12:55:00|2286.3|2280.3|2286|2280|2287.3|2281.3|2285.8|2279.8|17
1617886800000|2021-04-08 13:00:00|2285.5|2279.5|2287.3|2281.3|2287.5|2281.5|2284.3|2278.3|82
1617887100000|2021-04-08 13:05:00|2287.5|2281.5|2285.8|2279.8|2287.8|2281.8|2285.5|2279.5|29
1617887400000|2021-04-08 13:10:00|2285.5|2279.5|2285|2279|2285.8|2279.8|2284.3|2278.3|33
1617887700000|2021-04-08 13:15:00|2285.3|2279.3|2284|2278|2285.3|2279.3|2284|2278|26
1617888000000|2021-04-08 13:20:00|2284.3|2278.3|2284.5|2278.5|2284.8|2278.8|2282.8|2276.8|55
1617888300000|2021-04-08 13:25:00|2284.3|2278.3|2282.3|2276.3|2284.8|2278.8|2281.8|2275.8|46
1617888600000|2021-04-08 13:30:00|2282|2276|2277.5|2271.5|2282|2276|2277.3|2271.3|47
1617888900000|2021-04-08 13:35:00|2277.3|2271.3|2277|2271|2278|2272|2276.8|2270.8|25
1617889200000|2021-04-08 13:40:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2276.3|2270.3|27
1617889500000|2021-04-08 13:45:00|2276.5|2270.5|2277.3|2271.3|2277.3|2271.3|2276.3|2270.3|23
1617889800000|2021-04-08 13:50:00|2277|2271|2282|2276|2284.5|2278.5|2277|2271|63
1617890100000|2021-04-08 13:55:00|2282.3|2276.3|2285.8|2279.8|2287|2281|2282.3|2276.3|60
1617890400000|2021-04-08 14:00:00|2285.5|2279.5|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|35
1617890700000|2021-04-08 14:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|19
1617891000000|2021-04-08 14:10:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2285.8|2279.8|22
1617891300000|2021-04-08 14:15:00|2286.3|2280.3|2286|2280|2286.8|2280.8|2285.8|2279.8|18
1617891600000|2021-04-08 14:20:00|2285.8|2279.8|2287|2281|2287.3|2281.3|2284.8|2278.8|23
1617891900000|2021-04-08 14:25:00|2287.3|2281.3|2286.5|2280.5|2287.8|2281.8|2286.5|2280.5|24
1617892200000|2021-04-08 14:30:00|2286.8|2280.8|2285.3|2279.3|2286.8|2280.8|2284.5|2278.5|37
1617892500000|2021-04-08 14:35:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284|2278|24
1617892800000|2021-04-08 14:40:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2283.8|2277.8|29
1617893100000|2021-04-08 14:45:00|2284.3|2278.3|2281.5|2275.5|2284.3|2278.3|2281|2275|41
1617893400000|2021-04-08 14:50:00|2281.3|2275.3|2281.3|2275.3|2283.5|2277.5|2280.5|2274.5|40
1617893700000|2021-04-08 14:55:00|2281.5|2275.5|2282|2276|2282.3|2276.3|2280|2274|63
1617894000000|2021-04-08 15:00:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2281.5|2275.5|41
1617894300000|2021-04-08 15:05:00|2282.5|2276.5|2284.3|2278.3|2284.8|2278.8|2282.5|2276.5|70
1617894600000|2021-04-08 15:10:00|2284|2278|2284.5|2278.5|2285.8|2279.8|2284|2278|49
1617894900000|2021-04-08 15:15:00|2284.3|2278.3|2283.5|2277.5|2284.3|2278.3|2283|2277|31
1617895200000|2021-04-08 15:20:00|2283.3|2277.3|2284|2278|2284|2278|2282.3|2276.3|35
1617895500000|2021-04-08 15:25:00|2283.8|2277.8|2279.8|2273.8|2284|2278|2279.8|2273.8|66
1617895800000|2021-04-08 15:30:00|2279.5|2273.5|2287.8|2281.8|2288|2282|2279.3|2273.3|76
1617896100000|2021-04-08 15:35:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|16
1617896400000|2021-04-08 15:40:00|2287|2281|2288.8|2282.8|2288.8|2282.8|2286.3|2280.3|24
1617896700000|2021-04-08 15:45:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|15
1617897000000|2021-04-08 15:50:00|2287.8|2281.8|2288.5|2282.5|2288.8|2282.8|2287.8|2281.8|13
1617897300000|2021-04-08 15:55:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.8|2280.8|6
1617897600000|2021-04-08 16:00:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|7
1617897900000|2021-04-08 16:05:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1617898200000|2021-04-08 16:10:00|2287|2281|2286.3|2280.3|2287|2281|2285|2279|18
1617898500000|2021-04-08 16:15:00|2286.5|2280.5|2287|2281|2287|2281|2285.5|2279.5|12
1617898800000|2021-04-08 16:20:00|2286.8|2280.8|2287|2281|2287|2281|2286.5|2280.5|6
1617899100000|2021-04-08 16:25:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.8|2280.8|8
1617899400000|2021-04-08 16:30:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1617899700000|2021-04-08 16:35:00|2287|2281|2287|2281|2287|2281|2286.8|2280.8|3
1617900000000|2021-04-08 16:40:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|5
1617900300000|2021-04-08 16:45:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1617900600000|2021-04-08 16:50:00|2287.8|2281.8|2287.8|2281.8|2288|2282|2287.5|2281.5|5
1617900900000|2021-04-08 16:55:00|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1617930000000|2021-04-09 01:00:00|2286.3|2280.3|2285.3|2279.3|2287.3|2281.3|2282.6|2276.6|70
1617930300000|2021-04-09 01:05:00|2285.4|2279.4|2284|2278|2286|2280|2283.4|2277.4|50
1617930600000|2021-04-09 01:10:00|2284.1|2278.1|2285|2279|2285.5|2279.5|2283.6|2277.6|73
1617930900000|2021-04-09 01:15:00|2284.9|2278.9|2282.4|2276.4|2285.3|2279.3|2282.3|2276.3|46
1617931200000|2021-04-09 01:20:00|2282.3|2276.3|2283.4|2277.4|2284.1|2278.1|2282|2276|60
1617931500000|2021-04-09 01:25:00|2283.5|2277.5|2282.6|2276.6|2283.5|2277.5|2282.1|2276.1|12
1617931800000|2021-04-09 01:30:00|2282.5|2276.5|2281.1|2275.1|2282.5|2276.5|2280.8|2274.8|23
1617932100000|2021-04-09 01:35:00|2280.8|2274.8|2278.8|2272.8|2280.9|2274.9|2278.8|2272.8|79
1617932400000|2021-04-09 01:40:00|2279|2273|2279.1|2273.1|2279.5|2273.5|2278.8|2272.8|22
1617932700000|2021-04-09 01:45:00|2279|2273|2278.6|2272.6|2279.5|2273.5|2278.4|2272.4|25
1617933000000|2021-04-09 01:50:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|8
1617933300000|2021-04-09 01:55:00|2278.9|2272.9|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|4
1617933600000|2021-04-09 02:00:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|14
1617933900000|2021-04-09 02:05:00|2279.1|2273.1|2279.1|2273.1|2279.8|2273.8|2279.1|2273.1|11
1617934200000|2021-04-09 02:10:00|2279.4|2273.4|2278.3|2272.3|2279.5|2273.5|2277.5|2271.5|14
1617934500000|2021-04-09 02:15:00|2278.1|2272.1|2278|2272|2278.1|2272.1|2277.8|2271.8|7
1617934800000|2021-04-09 02:20:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278|2272|3
1617935100000|2021-04-09 02:25:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|2
1617935400000|2021-04-09 02:30:00|2278|2272|2278.9|2272.9|2279.4|2273.4|2278|2272|25
1617935700000|2021-04-09 02:35:00|2279.1|2273.1|2280.6|2274.6|2281.6|2275.6|2279|2273|23
1617936000000|2021-04-09 02:40:00|2280.5|2274.5|2278.6|2272.6|2280.5|2274.5|2278.6|2272.6|10
1617936300000|2021-04-09 02:45:00|2278.3|2272.3|2277.4|2271.4|2278.3|2272.3|2276.5|2270.5|26
1617936600000|2021-04-09 02:50:00|2277.3|2271.3|2278.5|2272.5|2279.5|2273.5|2276.5|2270.5|24
1617936900000|2021-04-09 02:55:00|2278.3|2272.3|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|18
1617937200000|2021-04-09 03:00:00|2276.6|2270.6|2276.4|2270.4|2277.5|2271.5|2275.8|2269.8|34
1617937500000|2021-04-09 03:05:00|2276.1|2270.1|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|19
1617937800000|2021-04-09 03:10:00|2276.4|2270.4|2275.3|2269.3|2276.4|2270.4|2275.3|2269.3|6
1617938100000|2021-04-09 03:15:00|2275.5|2269.5|2279.9|2273.9|2280.1|2274.1|2275.5|2269.5|31
1617938400000|2021-04-09 03:20:00|2279.8|2273.8|2278.9|2272.9|2280.1|2274.1|2278.4|2272.4|28
1617938700000|2021-04-09 03:25:00|2279.1|2273.1|2280.1|2274.1|2280.4|2274.4|2279|2273|42
1617939000000|2021-04-09 03:30:00|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|3
1617939300000|2021-04-09 03:35:00|2280.6|2274.6|2280.6|2274.6|2280.8|2274.8|2280.4|2274.4|5
1617939600000|2021-04-09 03:40:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1617939900000|2021-04-09 03:45:00|2280.4|2274.4|2279.4|2273.4|2280.4|2274.4|2279.4|2273.4|4
1617940200000|2021-04-09 03:50:00|2279.1|2273.1|2278.8|2272.8|2279.1|2273.1|2278.6|2272.6|4
1617942000000|2021-04-09 04:20:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1617942300000|2021-04-09 04:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1617942600000|2021-04-09 04:30:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1617943500000|2021-04-09 04:45:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|2
1617944400000|2021-04-09 05:00:00|2279.3|2273.3|2278.9|2272.9|2279.3|2273.3|2278.9|2272.9|3
1617944700000|2021-04-09 05:05:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1617945300000|2021-04-09 05:15:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.6|2271.6|5
1617945600000|2021-04-09 05:20:00|2277.8|2271.8|2277.1|2271.1|2277.8|2271.8|2276.9|2270.9|7
1617945900000|2021-04-09 05:25:00|2276.9|2270.9|2276.1|2270.1|2276.9|2270.9|2276|2270|7
1617946200000|2021-04-09 05:30:00|2276|2270|2276.6|2270.6|2276.6|2270.6|2275.6|2269.6|57
1617946500000|2021-04-09 05:35:00|2276.4|2270.4|2273.9|2267.9|2276.4|2270.4|2273|2267|56
1617946800000|2021-04-09 05:40:00|2273.6|2267.6|2273.5|2267.5|2274.6|2268.6|2273.1|2267.1|23
1617947100000|2021-04-09 05:45:00|2273.3|2267.3|2275.3|2269.3|2275.3|2269.3|2273.3|2267.3|29
1617947400000|2021-04-09 05:50:00|2275|2269|2277.4|2271.4|2277.4|2271.4|2275|2269|38
1617947700000|2021-04-09 05:55:00|2277.3|2271.3|2274.6|2268.6|2277.3|2271.3|2274.6|2268.6|19
1617948000000|2021-04-09 06:00:00|2274.5|2268.5|2276.4|2270.4|2276.4|2270.4|2274.4|2268.4|23
1617948300000|2021-04-09 06:05:00|2276.5|2270.5|2278|2272|2279|2273|2276|2270|28
1617948600000|2021-04-09 06:10:00|2277.9|2271.9|2276.3|2270.3|2277.9|2271.9|2275.6|2269.6|23
1617948900000|2021-04-09 06:15:00|2276.4|2270.4|2276.5|2270.5|2276.6|2270.6|2275.9|2269.9|12
1617949200000|2021-04-09 06:20:00|2276.8|2270.8|2277.6|2271.6|2278|2272|2276.5|2270.5|21
1617949500000|2021-04-09 06:25:00|2277.5|2271.5|2277.1|2271.1|2277.5|2271.5|2276.3|2270.3|10
1617949800000|2021-04-09 06:30:00|2277|2271|2276.6|2270.6|2277.6|2271.6|2276.3|2270.3|18
1617950100000|2021-04-09 06:35:00|2277|2271|2276.5|2270.5|2277.3|2271.3|2276.5|2270.5|7
1617950400000|2021-04-09 06:40:00|2276.4|2270.4|2274.3|2268.3|2277|2271|2274.3|2268.3|21
1617950700000|2021-04-09 06:45:00|2274.5|2268.5|2275.5|2269.5|2276.3|2270.3|2274.5|2268.5|27
1617951000000|2021-04-09 06:50:00|2275.3|2269.3|2275.9|2269.9|2276.3|2270.3|2274.3|2268.3|48
1617951300000|2021-04-09 06:55:00|2276.3|2270.3|2279|2273|2279|2273|2276.3|2270.3|59
1617951600000|2021-04-09 07:00:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2274.3|2268.3|46
1617951900000|2021-04-09 07:05:00|2278.8|2272.8|2280.5|2274.5|2280.5|2274.5|2278|2272|42
1617952200000|2021-04-09 07:10:00|2280.8|2274.8|2276|2270|2281|2275|2276|2270|23
1617952500000|2021-04-09 07:15:00|2276.3|2270.3|2277.8|2271.8|2279.3|2273.3|2276.3|2270.3|15
1617952800000|2021-04-09 07:20:00|2277.5|2271.5|2275.8|2269.8|2277.5|2271.5|2275.5|2269.5|6
1617953100000|2021-04-09 07:25:00|2276|2270|2275.8|2269.8|2277.8|2271.8|2275.8|2269.8|17
1617953400000|2021-04-09 07:30:00|2275.5|2269.5|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|20
1617953700000|2021-04-09 07:35:00|2276|2270|2276.5|2270.5|2276.8|2270.8|2276|2270|11
1617954000000|2021-04-09 07:40:00|2276.3|2270.3|2275.8|2269.8|2277|2271|2275.5|2269.5|13
1617954300000|2021-04-09 07:45:00|2275.5|2269.5|2276.5|2270.5|2277.8|2271.8|2275.5|2269.5|21
1617954600000|2021-04-09 07:50:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2274.5|2268.5|16
1617954900000|2021-04-09 07:55:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|11
1617955200000|2021-04-09 08:00:00|2278|2272|2276.3|2270.3|2278.8|2272.8|2275.3|2269.3|18
1617955500000|2021-04-09 08:05:00|2276|2270|2275.3|2269.3|2276.5|2270.5|2275.3|2269.3|25
1617955800000|2021-04-09 08:10:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.3|2268.3|10
1617956100000|2021-04-09 08:15:00|2275.5|2269.5|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|15
1617956400000|2021-04-09 08:20:00|2276|2270|2276|2270|2276.3|2270.3|2275.8|2269.8|5
1617956700000|2021-04-09 08:25:00|2275.8|2269.8|2276|2270|2276.3|2270.3|2275.8|2269.8|8
1617957000000|2021-04-09 08:30:00|2276.3|2270.3|2276.5|2270.5|2277.8|2271.8|2276.3|2270.3|11
1617957300000|2021-04-09 08:35:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275.8|2269.8|10
1617957600000|2021-04-09 08:40:00|2275.8|2269.8|2274|2268|2275.8|2269.8|2273.5|2267.5|20
1617957900000|2021-04-09 08:45:00|2274.3|2268.3|2275.3|2269.3|2275.5|2269.5|2274|2268|25
1617958200000|2021-04-09 08:50:00|2275.5|2269.5|2275.3|2269.3|2276|2270|2275|2269|59
1617958500000|2021-04-09 08:55:00|2275.5|2269.5|2275.8|2269.8|2277.5|2271.5|2275.3|2269.3|16
1617958800000|2021-04-09 09:00:00|2275.3|2269.3|2276.3|2270.3|2276.3|2270.3|2275.3|2269.3|14
1617959100000|2021-04-09 09:05:00|2276.8|2270.8|2277.3|2271.3|2278|2272|2276.8|2270.8|20
1617959400000|2021-04-09 09:10:00|2277|2271|2278.3|2272.3|2279.3|2273.3|2276.8|2270.8|18
1617959700000|2021-04-09 09:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|12
1617960000000|2021-04-09 09:20:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|7
1617960300000|2021-04-09 09:25:00|2278|2272|2278.5|2272.5|2279.3|2273.3|2278|2272|21
1617960600000|2021-04-09 09:30:00|2278.8|2272.8|2278|2272|2279.8|2273.8|2277.8|2271.8|20
1617960900000|2021-04-09 09:35:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|15
1617961200000|2021-04-09 09:40:00|2278|2272|2279.3|2273.3|2279.3|2273.3|2277.8|2271.8|14
1617961500000|2021-04-09 09:45:00|2279.8|2273.8|2278|2272|2279.8|2273.8|2277.8|2271.8|7
1617961800000|2021-04-09 09:50:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|6
1617962100000|2021-04-09 09:55:00|2278.8|2272.8|2278|2272|2278.8|2272.8|2277.8|2271.8|16
1617962400000|2021-04-09 10:00:00|2277.8|2271.8|2276.5|2270.5|2278.3|2272.3|2276.3|2270.3|14
1617962700000|2021-04-09 10:05:00|2276.3|2270.3|2274.5|2268.5|2276.5|2270.5|2274.3|2268.3|29
1617963000000|2021-04-09 10:10:00|2274.3|2268.3|2275|2269|2275|2269|2273|2267|25
1617963300000|2021-04-09 10:15:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|5
1617963600000|2021-04-09 10:20:00|2275|2269|2275.8|2269.8|2276.8|2270.8|2274.8|2268.8|27
1617963900000|2021-04-09 10:25:00|2276|2270|2278|2272|2278|2272|2276|2270|16
1617964200000|2021-04-09 10:30:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.3|2271.3|7
1617964500000|2021-04-09 10:35:00|2278|2272|2279|2273|2280.8|2274.8|2278|2272|28
1617964800000|2021-04-09 10:40:00|2279.3|2273.3|2274.8|2268.8|2279.3|2273.3|2274.3|2268.3|34
1617965100000|2021-04-09 10:45:00|2275.3|2269.3|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|25
1617965400000|2021-04-09 10:50:00|2275.8|2269.8|2276.3|2270.3|2277|2271|2275.3|2269.3|16
1617965700000|2021-04-09 10:55:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|22
1617966000000|2021-04-09 11:00:00|2276|2270|2274.8|2268.8|2276.3|2270.3|2274.8|2268.8|22
1617966300000|2021-04-09 11:05:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|4
1617966600000|2021-04-09 11:10:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.8|2268.8|5
1617966900000|2021-04-09 11:15:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|38
1617967200000|2021-04-09 11:20:00|2276|2270|2276.8|2270.8|2278|2272|2276|2270|20
1617967500000|2021-04-09 11:25:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276.3|2270.3|21
1617967800000|2021-04-09 11:30:00|2277|2271|2277|2271|2277.3|2271.3|2275.5|2269.5|39
1617968100000|2021-04-09 11:35:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|13
1617968400000|2021-04-09 11:40:00|2275.5|2269.5|2277|2271|2277|2271|2275.5|2269.5|10
1617968700000|2021-04-09 11:45:00|2277.3|2271.3|2276|2270|2277.8|2271.8|2276|2270|8
1617969000000|2021-04-09 11:50:00|2275.8|2269.8|2270.5|2264.5|2275.8|2269.8|2270.5|2264.5|36
1617969300000|2021-04-09 11:55:00|2270.3|2264.3|2271.3|2265.3|2271.8|2265.8|2270|2264|36
1617969600000|2021-04-09 12:00:00|2271.5|2265.5|2272.3|2266.3|2273.5|2267.5|2270.8|2264.8|35
1617969900000|2021-04-09 12:05:00|2272|2266|2271.3|2265.3|2273.5|2267.5|2270.5|2264.5|24
1617970200000|2021-04-09 12:10:00|2272|2266|2270.8|2264.8|2273|2267|2270.5|2264.5|25
1617970500000|2021-04-09 12:15:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2270.8|2264.8|10
1617970800000|2021-04-09 12:20:00|2272|2266|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|18
1617971100000|2021-04-09 12:25:00|2271.5|2265.5|2270.3|2264.3|2271.5|2265.5|2270|2264|12
1617971400000|2021-04-09 12:30:00|2270.5|2264.5|2270.8|2264.8|2271.3|2265.3|2270.3|2264.3|16
1617971700000|2021-04-09 12:35:00|2270.5|2264.5|2270.5|2264.5|2271.3|2265.3|2270.3|2264.3|19
1617972000000|2021-04-09 12:40:00|2270.3|2264.3|2270.8|2264.8|2271.3|2265.3|2270|2264|27
1617972300000|2021-04-09 12:45:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.5|2263.5|25
1617972600000|2021-04-09 12:50:00|2270|2264|2268|2262|2270.5|2264.5|2267.3|2261.3|40
1617972900000|2021-04-09 12:55:00|2268.3|2262.3|2269.5|2263.5|2270.3|2264.3|2267.3|2261.3|31
1617973200000|2021-04-09 13:00:00|2269.8|2263.8|2267.5|2261.5|2271.8|2265.8|2267.5|2261.5|58
1617973500000|2021-04-09 13:05:00|2267.8|2261.8|2270.5|2264.5|2271.8|2265.8|2267.5|2261.5|67
1617973800000|2021-04-09 13:10:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|21
1617974100000|2021-04-09 13:15:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2268|2262|48
1617974400000|2021-04-09 13:20:00|2270.3|2264.3|2269.8|2263.8|2271|2265|2269.8|2263.8|21
1617974700000|2021-04-09 13:25:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2269.8|2263.8|29
1617975000000|2021-04-09 13:30:00|2272|2266|2271.8|2265.8|2272.5|2266.5|2270.5|2264.5|44
1617975300000|2021-04-09 13:35:00|2272|2266|2270.8|2264.8|2272.3|2266.3|2270.3|2264.3|38
1617975600000|2021-04-09 13:40:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270|2264|14
1617975900000|2021-04-09 13:45:00|2271|2265|2271.3|2265.3|2273|2267|2271|2265|36
1617976200000|2021-04-09 13:50:00|2271.8|2265.8|2272.5|2266.5|2273|2267|2271.5|2265.5|30
1617976500000|2021-04-09 13:55:00|2272.3|2266.3|2274.8|2268.8|2275|2269|2272|2266|28
1617976800000|2021-04-09 14:00:00|2274.5|2268.5|2274.5|2268.5|2275.3|2269.3|2274|2268|17
1617977100000|2021-04-09 14:05:00|2274.8|2268.8|2272.8|2266.8|2275.5|2269.5|2272.5|2266.5|30
1617977400000|2021-04-09 14:10:00|2273|2267|2272.5|2266.5|2273|2267|2272.3|2266.3|19
1617977700000|2021-04-09 14:15:00|2272.3|2266.3|2272.3|2266.3|2272.5|2266.5|2272.3|2266.3|7
1617978000000|2021-04-09 14:20:00|2272.5|2266.5|2273.5|2267.5|2274.3|2268.3|2272|2266|22
1617978300000|2021-04-09 14:25:00|2273.3|2267.3|2272.5|2266.5|2273.8|2267.8|2271.5|2265.5|39
1617978600000|2021-04-09 14:30:00|2272.8|2266.8|2271.3|2265.3|2272.8|2266.8|2270.3|2264.3|37
1617978900000|2021-04-09 14:35:00|2271|2265|2273.8|2267.8|2273.8|2267.8|2271|2265|29
1617979200000|2021-04-09 14:40:00|2273.5|2267.5|2273.8|2267.8|2274|2268|2272.8|2266.8|19
1617979500000|2021-04-09 14:45:00|2273.5|2267.5|2273.5|2267.5|2273.8|2267.8|2272.3|2266.3|31
1617979800000|2021-04-09 14:50:00|2273.8|2267.8|2273|2267|2274|2268|2272|2266|54
1617980100000|2021-04-09 14:55:00|2273.3|2267.3|2274|2268|2274.3|2268.3|2272.8|2266.8|28
1617980400000|2021-04-09 15:00:00|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|45
1617980700000|2021-04-09 15:05:00|2274|2268|2273|2267|2274.3|2268.3|2272.5|2266.5|43
1617981000000|2021-04-09 15:10:00|2273.3|2267.3|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|57
1617981300000|2021-04-09 15:15:00|2273|2267|2272.5|2266.5|2273.3|2267.3|2272|2266|31
1617981600000|2021-04-09 15:20:00|2271.8|2265.8|2269.3|2263.3|2272.5|2266.5|2269.3|2263.3|49
1617981900000|2021-04-09 15:25:00|2269|2263|2268.5|2262.5|2269.5|2263.5|2268.5|2262.5|23
1617982200000|2021-04-09 15:30:00|2269.3|2263.3|2266|2260|2272|2266|2264.5|2258.5|74
1617982500000|2021-04-09 15:35:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2265.8|2259.8|21
1617982800000|2021-04-09 15:40:00|2265.8|2259.8|2260.8|2254.8|2266.3|2260.3|2260.8|2254.8|21
1617983100000|2021-04-09 15:45:00|2261.3|2255.3|2259.8|2253.8|2261.3|2255.3|2258.8|2252.8|36
1617983400000|2021-04-09 15:50:00|2260|2254|2260.5|2254.5|2261|2255|2259.8|2253.8|18
1617983700000|2021-04-09 15:55:00|2260.3|2254.3|2260.8|2254.8|2261.3|2255.3|2258.8|2252.8|17
1617984000000|2021-04-09 16:00:00|2261|2255|2261|2255|2261.3|2255.3|2259.8|2253.8|15
1617984300000|2021-04-09 16:05:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|7
1617984600000|2021-04-09 16:10:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|3
1617984900000|2021-04-09 16:15:00|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2260.5|2254.5|6
1617985200000|2021-04-09 16:20:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.5|2255.5|10
1617985500000|2021-04-09 16:25:00|2261.8|2255.8|2263|2257|2263.5|2257.5|2261.8|2255.8|13
1617985800000|2021-04-09 16:30:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.5|2256.5|24
1617986100000|2021-04-09 16:35:00|2262.8|2256.8|2261.5|2255.5|2263.3|2257.3|2261.3|2255.3|10
1617986400000|2021-04-09 16:40:00|2261.3|2255.3|2259|2253|2261.8|2255.8|2259|2253|11
1617986700000|2021-04-09 16:45:00|2258.8|2252.8|2258.8|2252.8|2259.5|2253.5|2257.5|2251.5|21
1617987000000|2021-04-09 16:50:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|6
1617987300000|2021-04-09 16:55:00|2259.5|2253.5|2259.9|2253.9|2260.1|2254.1|2259.1|2253.1|18
1618189200000|2021-04-12 01:00:00|2267|2261|2263.5|2257.5|2267.1|2261.1|2263.5|2257.5|51
1618189500000|2021-04-12 01:05:00|2263.1|2257.1|2256.6|2250.6|2263.1|2257.1|2256.3|2250.3|106
1618189800000|2021-04-12 01:10:00|2256.5|2250.5|2255|2249|2256.5|2250.5|2254.6|2248.6|63
1618190100000|2021-04-12 01:15:00|2254.9|2248.9|2253|2247|2255.8|2249.8|2252.3|2246.3|59
1618190400000|2021-04-12 01:20:00|2252.8|2246.8|2254.6|2248.6|2254.9|2248.9|2251|2245|63
1618190700000|2021-04-12 01:25:00|2254.5|2248.5|2250.5|2244.5|2254.5|2248.5|2250.5|2244.5|75
1618191000000|2021-04-12 01:30:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2248.6|2242.6|102
1618191300000|2021-04-12 01:35:00|2249.5|2243.5|2250.9|2244.9|2251.5|2245.5|2248.5|2242.5|87
1618191600000|2021-04-12 01:40:00|2250.8|2244.8|2251.3|2245.3|2251.4|2245.4|2250.3|2244.3|54
1618191900000|2021-04-12 01:45:00|2251.4|2245.4|2251.9|2245.9|2252.3|2246.3|2250.3|2244.3|79
1618192200000|2021-04-12 01:50:00|2251.6|2245.6|2251.3|2245.3|2252|2246|2250.6|2244.6|43
1618192500000|2021-04-12 01:55:00|2251|2245|2249.4|2243.4|2251.4|2245.4|2248.6|2242.6|152
1618192800000|2021-04-12 02:00:00|2248.9|2242.9|2247.3|2241.3|2249|2243|2246.5|2240.5|64
1618193100000|2021-04-12 02:05:00|2247.1|2241.1|2246.5|2240.5|2247.3|2241.3|2244.8|2238.8|32
1618193400000|2021-04-12 02:10:00|2246.8|2240.8|2245.5|2239.5|2247.5|2241.5|2245.5|2239.5|21
1618193700000|2021-04-12 02:15:00|2245.3|2239.3|2244.4|2238.4|2245.3|2239.3|2243.9|2237.9|15
1618194000000|2021-04-12 02:20:00|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|6
1618194300000|2021-04-12 02:25:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.4|2239.4|5
1618194600000|2021-04-12 02:30:00|2245.8|2239.8|2245.3|2239.3|2247.1|2241.1|2245.3|2239.3|115
1618194900000|2021-04-12 02:35:00|2245.5|2239.5|2244.8|2238.8|2246.9|2240.9|2244.8|2238.8|106
1618195200000|2021-04-12 02:40:00|2244.6|2238.6|2243.5|2237.5|2245.4|2239.4|2243.4|2237.4|44
1618195500000|2021-04-12 02:45:00|2243.8|2237.8|2245|2239|2245|2239|2243.3|2237.3|33
1618195800000|2021-04-12 02:50:00|2245.5|2239.5|2246|2240|2246.1|2240.1|2244.8|2238.8|23
1618196100000|2021-04-12 02:55:00|2245.8|2239.8|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|9
1618196400000|2021-04-12 03:00:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|10
1618196700000|2021-04-12 03:05:00|2246.3|2240.3|2246.8|2240.8|2247|2241|2246|2240|9
1618197000000|2021-04-12 03:10:00|2246.9|2240.9|2246.3|2240.3|2247.1|2241.1|2246.3|2240.3|29
1618197300000|2021-04-12 03:15:00|2246.4|2240.4|2247.9|2241.9|2247.9|2241.9|2246.4|2240.4|15
1618197600000|2021-04-12 03:20:00|2248.1|2242.1|2247.5|2241.5|2248.9|2242.9|2247|2241|30
1618197900000|2021-04-12 03:25:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247|2241|21
1618198200000|2021-04-12 03:30:00|2247.6|2241.6|2247.6|2241.6|2248|2242|2247.6|2241.6|5
1618198500000|2021-04-12 03:35:00|2247.9|2241.9|2246.6|2240.6|2247.9|2241.9|2246.6|2240.6|20
1618198800000|2021-04-12 03:40:00|2246.8|2240.8|2247|2241|2247.1|2241.1|2246.8|2240.8|6
1618199400000|2021-04-12 03:50:00|2246.8|2240.8|2245.6|2239.6|2246.8|2240.8|2245.6|2239.6|5
1618199700000|2021-04-12 03:55:00|2246|2240|2246.1|2240.1|2246.1|2240.1|2246|2240|2
1618200000000|2021-04-12 04:00:00|2246.4|2240.4|2246|2240|2247.4|2241.4|2246|2240|7
1618200300000|2021-04-12 04:05:00|2245.9|2239.9|2245.8|2239.8|2245.9|2239.9|2245.8|2239.8|2
1618200600000|2021-04-12 04:10:00|2245.5|2239.5|2246|2240|2246.5|2240.5|2245.5|2239.5|7
1618200900000|2021-04-12 04:15:00|2246.3|2240.3|2246.3|2240.3|2247|2241|2246.3|2240.3|6
1618201500000|2021-04-12 04:25:00|2246.5|2240.5|2246.6|2240.6|2246.6|2240.6|2246.5|2240.5|2
1618201800000|2021-04-12 04:30:00|2246.8|2240.8|2246.4|2240.4|2246.8|2240.8|2246.3|2240.3|6
1618202400000|2021-04-12 04:40:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|5
1618202700000|2021-04-12 04:45:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2245|2239|3
1618203000000|2021-04-12 04:50:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|3
1618203600000|2021-04-12 05:00:00|2244.8|2238.8|2245.1|2239.1|2245.1|2239.1|2244.5|2238.5|4
1618203900000|2021-04-12 05:05:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1618204500000|2021-04-12 05:15:00|2245.4|2239.4|2245.3|2239.3|2245.4|2239.4|2245.3|2239.3|2
1618204800000|2021-04-12 05:20:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1618205400000|2021-04-12 05:30:00|2245.5|2239.5|2250.4|2244.4|2251.3|2245.3|2245.5|2239.5|119
1618205700000|2021-04-12 05:35:00|2250.3|2244.3|2246.8|2240.8|2250.4|2244.4|2246.4|2240.4|30
1618206000000|2021-04-12 05:40:00|2247|2241|2253|2247|2253|2247|2247|2241|51
1618206300000|2021-04-12 05:45:00|2252.6|2246.6|2254.3|2248.3|2255.9|2249.9|2252.6|2246.6|53
1618206600000|2021-04-12 05:50:00|2254.6|2248.6|2252.4|2246.4|2255.1|2249.1|2252|2246|39
1618206900000|2021-04-12 05:55:00|2252.5|2246.5|2252.6|2246.6|2252.6|2246.6|2251.9|2245.9|6
1618207200000|2021-04-12 06:00:00|2252.8|2246.8|2250.4|2244.4|2252.9|2246.9|2250.4|2244.4|24
1618207500000|2021-04-12 06:05:00|2250.1|2244.1|2251.1|2245.1|2251.5|2245.5|2250.1|2244.1|37
1618207800000|2021-04-12 06:10:00|2250.6|2244.6|2251|2245|2251|2245|2250|2244|30
1618208100000|2021-04-12 06:15:00|2251.3|2245.3|2254.4|2248.4|2254.6|2248.6|2251.3|2245.3|21
1618208400000|2021-04-12 06:20:00|2254.3|2248.3|2254.5|2248.5|2254.8|2248.8|2254|2248|20
1618208700000|2021-04-12 06:25:00|2254.8|2248.8|2255.5|2249.5|2257.1|2251.1|2254.5|2248.5|26
1618209000000|2021-04-12 06:30:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2254.4|2248.4|25
1618209300000|2021-04-12 06:35:00|2254.9|2248.9|2256.3|2250.3|2257.3|2251.3|2254.9|2248.9|29
1618209600000|2021-04-12 06:40:00|2256.5|2250.5|2256.4|2250.4|2256.8|2250.8|2256.3|2250.3|16
1618209900000|2021-04-12 06:45:00|2256.3|2250.3|2255.5|2249.5|2256.4|2250.4|2254.9|2248.9|26
1618210200000|2021-04-12 06:50:00|2255.8|2249.8|2254.3|2248.3|2255.8|2249.8|2254.3|2248.3|30
1618210500000|2021-04-12 06:55:00|2254.5|2248.5|2259.5|2253.5|2259.5|2253.5|2254.5|2248.5|39
1618210800000|2021-04-12 07:00:00|2260|2254|2259.8|2253.8|2260.8|2254.8|2256.8|2250.8|59
1618211100000|2021-04-12 07:05:00|2259.5|2253.5|2258.8|2252.8|2259.5|2253.5|2255.3|2249.3|34
1618211400000|2021-04-12 07:10:00|2259|2253|2259.8|2253.8|2260.3|2254.3|2259|2253|17
1618211700000|2021-04-12 07:15:00|2259.5|2253.5|2258|2252|2260.5|2254.5|2258|2252|15
1618212000000|2021-04-12 07:20:00|2257.8|2251.8|2255.3|2249.3|2257.8|2251.8|2255.3|2249.3|21
1618212300000|2021-04-12 07:25:00|2255.5|2249.5|2258.8|2252.8|2259.8|2253.8|2255.5|2249.5|33
1618212600000|2021-04-12 07:30:00|2259|2253|2257.8|2251.8|2259|2253|2256.3|2250.3|47
1618212900000|2021-04-12 07:35:00|2257.5|2251.5|2255.3|2249.3|2257.8|2251.8|2255.3|2249.3|22
1618213200000|2021-04-12 07:40:00|2255|2249|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|35
1618213500000|2021-04-12 07:45:00|2255.5|2249.5|2256.8|2250.8|2257|2251|2255.3|2249.3|9
1618213800000|2021-04-12 07:50:00|2257|2251|2257.5|2251.5|2259|2253|2257|2251|27
1618214100000|2021-04-12 07:55:00|2257.8|2251.8|2257.8|2251.8|2259|2253|2257.8|2251.8|7
1618214400000|2021-04-12 08:00:00|2258|2252|2257.5|2251.5|2259.5|2253.5|2257.3|2251.3|33
1618214700000|2021-04-12 08:05:00|2257.8|2251.8|2257|2251|2258|2252|2256.5|2250.5|15
1618215000000|2021-04-12 08:10:00|2257.3|2251.3|2258.3|2252.3|2259|2253|2257.3|2251.3|23
1618215300000|2021-04-12 08:15:00|2257.8|2251.8|2257.3|2251.3|2258.3|2252.3|2256.8|2250.8|11
1618215600000|2021-04-12 08:20:00|2257.5|2251.5|2259.5|2253.5|2259.8|2253.8|2257.5|2251.5|13
1618215900000|2021-04-12 08:25:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2259.3|2253.3|17
1618216200000|2021-04-12 08:30:00|2261|2255|2261.5|2255.5|2262.3|2256.3|2260.5|2254.5|16
1618216500000|2021-04-12 08:35:00|2261.3|2255.3|2261.3|2255.3|2262|2256|2260.8|2254.8|13
1618216800000|2021-04-12 08:40:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|13
1618217100000|2021-04-12 08:45:00|2261.3|2255.3|2260.3|2254.3|2261.3|2255.3|2260.3|2254.3|15
1618217400000|2021-04-12 08:50:00|2260|2254|2259|2253|2260.8|2254.8|2259|2253|23
1618217700000|2021-04-12 08:55:00|2259.3|2253.3|2259|2253|2259.5|2253.5|2258.5|2252.5|12
1618218000000|2021-04-12 09:00:00|2259.3|2253.3|2259.5|2253.5|2260.3|2254.3|2259|2253|25
1618218300000|2021-04-12 09:05:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|14
1618218600000|2021-04-12 09:10:00|2260.3|2254.3|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|16
1618218900000|2021-04-12 09:15:00|2261.5|2255.5|2260.3|2254.3|2261.5|2255.5|2260.3|2254.3|9
1618219200000|2021-04-12 09:20:00|2260|2254|2261.5|2255.5|2261.5|2255.5|2259.8|2253.8|12
1618219500000|2021-04-12 09:25:00|2261.8|2255.8|2261.8|2255.8|2262|2256|2260|2254|15
1618219800000|2021-04-12 09:30:00|2261.5|2255.5|2264|2258|2264.5|2258.5|2261.5|2255.5|26
1618220100000|2021-04-12 09:35:00|2263.8|2257.8|2265|2259|2265.8|2259.8|2263.8|2257.8|21
1618220400000|2021-04-12 09:40:00|2265.3|2259.3|2263.3|2257.3|2266.8|2260.8|2263.3|2257.3|29
1618220700000|2021-04-12 09:45:00|2263|2257|2261.3|2255.3|2263|2257|2261.3|2255.3|17
1618221000000|2021-04-12 09:50:00|2261.5|2255.5|2263.8|2257.8|2263.8|2257.8|2261.5|2255.5|10
1618221300000|2021-04-12 09:55:00|2265.8|2259.8|2266|2260|2266.5|2260.5|2265.8|2259.8|11
1618221600000|2021-04-12 10:00:00|2266.3|2260.3|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|18
1618221900000|2021-04-12 10:05:00|2266|2260|2266|2260|2266.5|2260.5|2266|2260|13
1618222200000|2021-04-12 10:10:00|2266.3|2260.3|2266|2260|2266.5|2260.5|2266|2260|13
1618222500000|2021-04-12 10:15:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1618222800000|2021-04-12 10:20:00|2266.3|2260.3|2268.3|2262.3|2269.8|2263.8|2266|2260|24
1618223100000|2021-04-12 10:25:00|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2267.8|2261.8|7
1618223400000|2021-04-12 10:30:00|2268.5|2262.5|2271.3|2265.3|2273|2267|2268.5|2262.5|58
1618223700000|2021-04-12 10:35:00|2271|2265|2271.3|2265.3|2273.5|2267.5|2271|2265|17
1618224000000|2021-04-12 10:40:00|2270.8|2264.8|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|35
1618224300000|2021-04-12 10:45:00|2272|2266|2273|2267|2273.5|2267.5|2272|2266|15
1618224600000|2021-04-12 10:50:00|2272.8|2266.8|2270.5|2264.5|2273.3|2267.3|2270|2264|17
1618224900000|2021-04-12 10:55:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270|2264|3
1618225200000|2021-04-12 11:00:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|8
1618225500000|2021-04-12 11:05:00|2272|2266|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|13
1618225800000|2021-04-12 11:10:00|2271.8|2265.8|2271.3|2265.3|2272.8|2266.8|2271.3|2265.3|11
1618226100000|2021-04-12 11:15:00|2271.8|2265.8|2272.3|2266.3|2273.5|2267.5|2271.8|2265.8|12
1618226400000|2021-04-12 11:20:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271|2265|12
1618226700000|2021-04-12 11:25:00|2271.3|2265.3|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|5
1618227000000|2021-04-12 11:30:00|2272.5|2266.5|2273.3|2267.3|2273.8|2267.8|2272.3|2266.3|20
1618227300000|2021-04-12 11:35:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2270.8|2264.8|18
1618227600000|2021-04-12 11:40:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270.3|2264.3|17
1618227900000|2021-04-12 11:45:00|2270.8|2264.8|2271.3|2265.3|2271.3|2265.3|2270.8|2264.8|10
1618228200000|2021-04-12 11:50:00|2271.8|2265.8|2274.8|2268.8|2274.8|2268.8|2271.8|2265.8|33
1618228500000|2021-04-12 11:55:00|2274.5|2268.5|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|67
1618228800000|2021-04-12 12:00:00|2270.3|2264.3|2270.3|2264.3|2271.5|2265.5|2269.8|2263.8|25
1618229100000|2021-04-12 12:05:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2269.8|2263.8|15
1618229400000|2021-04-12 12:10:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2269.8|2263.8|25
1618229700000|2021-04-12 12:15:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|4
1618230000000|2021-04-12 12:20:00|2271|2265|2269.3|2263.3|2271|2265|2269|2263|30
1618230300000|2021-04-12 12:25:00|2269|2263|2268.3|2262.3|2269|2263|2268.3|2262.3|30
1618230600000|2021-04-12 12:30:00|2268.5|2262.5|2267.8|2261.8|2269|2263|2267.5|2261.5|24
1618230900000|2021-04-12 12:35:00|2268|2262|2267.3|2261.3|2268.3|2262.3|2266.8|2260.8|16
1618231200000|2021-04-12 12:40:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.5|2260.5|12
1618231500000|2021-04-12 12:45:00|2267.3|2261.3|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|3
1618231800000|2021-04-12 12:50:00|2268.3|2262.3|2268.3|2262.3|2269|2263|2268|2262|21
1618232100000|2021-04-12 12:55:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2266.8|2260.8|12
1618232400000|2021-04-12 13:00:00|2268.8|2262.8|2266.3|2260.3|2268.8|2262.8|2265.5|2259.5|108
1618232700000|2021-04-12 13:05:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2263.8|2257.8|91
1618233000000|2021-04-12 13:10:00|2264.5|2258.5|2264.8|2258.8|2265|2259|2263.8|2257.8|29
1618233300000|2021-04-12 13:15:00|2265|2259|2265.8|2259.8|2266.3|2260.3|2264.8|2258.8|43
1618233600000|2021-04-12 13:20:00|2264.8|2258.8|2265.5|2259.5|2266.3|2260.3|2264.5|2258.5|28
1618233900000|2021-04-12 13:25:00|2265.3|2259.3|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|16
1618234200000|2021-04-12 13:30:00|2266|2260|2264.3|2258.3|2266.3|2260.3|2264.3|2258.3|21
1618234500000|2021-04-12 13:35:00|2264.5|2258.5|2265|2259|2267.3|2261.3|2264.3|2258.3|35
1618234800000|2021-04-12 13:40:00|2265.3|2259.3|2267.3|2261.3|2268.5|2262.5|2264.5|2258.5|29
1618235100000|2021-04-12 13:45:00|2267.5|2261.5|2268.3|2262.3|2268.8|2262.8|2266.8|2260.8|44
1618235400000|2021-04-12 13:50:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267|2261|32
1618235700000|2021-04-12 13:55:00|2267.8|2261.8|2265|2259|2267.8|2261.8|2264.8|2258.8|22
1618236000000|2021-04-12 14:00:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2264.5|2258.5|20
1618236300000|2021-04-12 14:05:00|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2263.5|2257.5|29
1618236600000|2021-04-12 14:10:00|2265.5|2259.5|2266.5|2260.5|2266.8|2260.8|2265.3|2259.3|11
1618236900000|2021-04-12 14:15:00|2266.8|2260.8|2267.5|2261.5|2267.5|2261.5|2266.3|2260.3|15
1618237200000|2021-04-12 14:20:00|2267.8|2261.8|2267.5|2261.5|2268|2262|2266.8|2260.8|12
1618237500000|2021-04-12 14:25:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267|2261|14
1618237800000|2021-04-12 14:30:00|2268|2262|2268.5|2262.5|2269.5|2263.5|2268|2262|35
1618238100000|2021-04-12 14:35:00|2268.3|2262.3|2269.3|2263.3|2269.5|2263.5|2268.3|2262.3|13
1618238400000|2021-04-12 14:40:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.3|2262.3|24
1618238700000|2021-04-12 14:45:00|2269.5|2263.5|2267.5|2261.5|2269.5|2263.5|2267.5|2261.5|27
1618239000000|2021-04-12 14:50:00|2266.8|2260.8|2268|2262|2268|2262|2266.3|2260.3|24
1618239300000|2021-04-12 14:55:00|2268.3|2262.3|2268.8|2262.8|2269|2263|2268.3|2262.3|9
1618239600000|2021-04-12 15:00:00|2269.5|2263.5|2269|2263|2270.3|2264.3|2268.8|2262.8|30
1618239900000|2021-04-12 15:05:00|2269.3|2263.3|2266.5|2260.5|2269.3|2263.3|2265.5|2259.5|24
1618240200000|2021-04-12 15:10:00|2266.3|2260.3|2267|2261|2267.3|2261.3|2266.3|2260.3|12
1618240500000|2021-04-12 15:15:00|2267.3|2261.3|2267|2261|2268.5|2262.5|2266.3|2260.3|30
1618240800000|2021-04-12 15:20:00|2266.8|2260.8|2266.8|2260.8|2267.3|2261.3|2266.3|2260.3|56
1618241100000|2021-04-12 15:25:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.3|2260.3|22
1618241400000|2021-04-12 15:30:00|2267.5|2261.5|2264.5|2258.5|2267.5|2261.5|2264|2258|73
1618241700000|2021-04-12 15:35:00|2262.5|2256.5|2264.8|2258.8|2265.5|2259.5|2262.5|2256.5|33
1618242000000|2021-04-12 15:40:00|2264.5|2258.5|2262.8|2256.8|2264.8|2258.8|2262.3|2256.3|23
1618242300000|2021-04-12 15:45:00|2262.5|2256.5|2261.5|2255.5|2262.5|2256.5|2260.8|2254.8|13
1618242600000|2021-04-12 15:50:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.5|2255.5|8
1618242900000|2021-04-12 15:55:00|2261.3|2255.3|2261.5|2255.5|2262.3|2256.3|2261|2255|7
1618243200000|2021-04-12 16:00:00|2261.8|2255.8|2264|2258|2264.5|2258.5|2261.8|2255.8|29
1618243500000|2021-04-12 16:05:00|2264.3|2258.3|2266.8|2260.8|2267.3|2261.3|2263.8|2257.8|29
1618243800000|2021-04-12 16:10:00|2266.5|2260.5|2265.3|2259.3|2267|2261|2265.3|2259.3|16
1618244100000|2021-04-12 16:15:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|3
1618244400000|2021-04-12 16:20:00|2265.8|2259.8|2266.5|2260.5|2268|2262|2265.8|2259.8|14
1618244700000|2021-04-12 16:25:00|2265.8|2259.8|2264.5|2258.5|2265.8|2259.8|2264.3|2258.3|5
1618245000000|2021-04-12 16:30:00|2263.8|2257.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|8
1618245300000|2021-04-12 16:35:00|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2266|2260|13
1618245600000|2021-04-12 16:40:00|2266.3|2260.3|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|3
1618245900000|2021-04-12 16:45:00|2267.5|2261.5|2265.8|2259.8|2268|2262|2265.5|2259.5|24
1618246200000|2021-04-12 16:50:00|2265.5|2259.5|2266|2260|2266.5|2260.5|2265.5|2259.5|14
1618246500000|2021-04-12 16:55:00|2265.9|2259.9|2265.1|2259.1|2266.1|2260.1|2265.1|2259.1|13
1618272000000|2021-04-13 00:00:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2270|2264|5
1618272300000|2021-04-13 00:05:00|2269.9|2263.9|2269.5|2263.5|2269.9|2263.9|2269.5|2263.5|3
1618272600000|2021-04-13 00:10:00|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1618272900000|2021-04-13 00:15:00|2269.8|2263.8|2268.1|2262.1|2269.8|2263.8|2267.8|2261.8|12
1618273200000|2021-04-13 00:20:00|2267.9|2261.9|2268.5|2262.5|2268.5|2262.5|2267.9|2261.9|4
1618273500000|2021-04-13 00:25:00|2267.9|2261.9|2269.8|2263.8|2269.8|2263.8|2267.9|2261.9|7
1618273800000|2021-04-13 00:30:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1618274100000|2021-04-13 00:35:00|2269|2263|2267.4|2261.4|2269|2263|2267.4|2261.4|6
1618274400000|2021-04-13 00:40:00|2267.6|2261.6|2268.9|2262.9|2268.9|2262.9|2267.6|2261.6|7
1618274700000|2021-04-13 00:45:00|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|2
1618275600000|2021-04-13 01:00:00|2269.6|2263.6|2269|2263|2270.5|2264.5|2267.1|2261.1|118
1618275900000|2021-04-13 01:05:00|2269.1|2263.1|2269.3|2263.3|2269.4|2263.4|2268.1|2262.1|37
1618276200000|2021-04-13 01:10:00|2269.1|2263.1|2268.4|2262.4|2270.5|2264.5|2268.4|2262.4|20
1618276500000|2021-04-13 01:15:00|2268.5|2262.5|2270.9|2264.9|2271|2265|2268.4|2262.4|28
1618276800000|2021-04-13 01:20:00|2270.8|2264.8|2269.5|2263.5|2270.8|2264.8|2269.3|2263.3|23
1618277100000|2021-04-13 01:25:00|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.5|2262.5|17
1618277400000|2021-04-13 01:30:00|2268.8|2262.8|2269|2263|2269.8|2263.8|2268.4|2262.4|48
1618277700000|2021-04-13 01:35:00|2269.3|2263.3|2269|2263|2270|2264|2268.9|2262.9|23
1618278000000|2021-04-13 01:40:00|2269.3|2263.3|2268|2262|2269.3|2263.3|2268|2262|31
1618278300000|2021-04-13 01:45:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|17
1618278600000|2021-04-13 01:50:00|2269|2263|2268.1|2262.1|2269.3|2263.3|2268.1|2262.1|22
1618278900000|2021-04-13 01:55:00|2268|2262|2265.8|2259.8|2268|2262|2264.6|2258.6|52
1618279200000|2021-04-13 02:00:00|2265.6|2259.6|2264.9|2258.9|2265.8|2259.8|2264.5|2258.5|27
1618279500000|2021-04-13 02:05:00|2265.1|2259.1|2265.3|2259.3|2265.3|2259.3|2264.1|2258.1|17
1618279800000|2021-04-13 02:10:00|2265.1|2259.1|2267.5|2261.5|2267.5|2261.5|2265.1|2259.1|24
1618280100000|2021-04-13 02:15:00|2267.6|2261.6|2268.5|2262.5|2268.5|2262.5|2267.6|2261.6|5
1618280400000|2021-04-13 02:20:00|2268.6|2262.6|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|3
1618281000000|2021-04-13 02:30:00|2269|2263|2269.5|2263.5|2271|2265|2269|2263|41
1618281300000|2021-04-13 02:35:00|2269.8|2263.8|2268.6|2262.6|2270.3|2264.3|2268.5|2262.5|29
1618281600000|2021-04-13 02:40:00|2268.9|2262.9|2270.5|2264.5|2270.8|2264.8|2268.9|2262.9|25
1618281900000|2021-04-13 02:45:00|2270.6|2264.6|2271.3|2265.3|2271.5|2265.5|2270.5|2264.5|28
1618282200000|2021-04-13 02:50:00|2271|2265|2271.1|2265.1|2272.3|2266.3|2271|2265|39
1618282500000|2021-04-13 02:55:00|2271|2265|2272|2266|2272|2266|2270.4|2264.4|33
1618282800000|2021-04-13 03:00:00|2272.3|2266.3|2272.8|2266.8|2273.8|2267.8|2272.1|2266.1|44
1618283100000|2021-04-13 03:05:00|2273|2267|2272.9|2266.9|2273.5|2267.5|2272.5|2266.5|41
1618283400000|2021-04-13 03:10:00|2273|2267|2272.4|2266.4|2273.5|2267.5|2272.1|2266.1|34
1618283700000|2021-04-13 03:15:00|2272.6|2266.6|2272.9|2266.9|2272.9|2266.9|2272.3|2266.3|6
1618284000000|2021-04-13 03:20:00|2273|2267|2271.4|2265.4|2273|2267|2270.4|2264.4|28
1618284300000|2021-04-13 03:25:00|2271.5|2265.5|2272.6|2266.6|2273.4|2267.4|2271.3|2265.3|32
1618284600000|2021-04-13 03:30:00|2272.4|2266.4|2272.3|2266.3|2272.6|2266.6|2272|2266|7
1618284900000|2021-04-13 03:35:00|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|2
1618285200000|2021-04-13 03:40:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.5|2266.5|7
1618285800000|2021-04-13 03:50:00|2272.5|2266.5|2273|2267|2273|2267|2272.5|2266.5|4
1618286100000|2021-04-13 03:55:00|2272.8|2266.8|2273|2267|2273|2267|2272.8|2266.8|2
1618286700000|2021-04-13 04:05:00|2273.3|2267.3|2273|2267|2273.3|2267.3|2273|2267|2
1618287000000|2021-04-13 04:10:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1618287300000|2021-04-13 04:15:00|2273|2267|2273|2267|2273.8|2267.8|2273|2267|4
1618288500000|2021-04-13 04:35:00|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1618288800000|2021-04-13 04:40:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1618289400000|2021-04-13 04:50:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1618289700000|2021-04-13 04:55:00|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|5
1618290000000|2021-04-13 05:00:00|2273.3|2267.3|2270.4|2264.4|2273.3|2267.3|2270.4|2264.4|18
1618290300000|2021-04-13 05:05:00|2270.5|2264.5|2269.3|2263.3|2270.5|2264.5|2269.3|2263.3|5
1618290600000|2021-04-13 05:10:00|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|4
1618290900000|2021-04-13 05:15:00|2269|2263|2268.8|2262.8|2269|2263|2268.8|2262.8|2
1618291200000|2021-04-13 05:20:00|2269|2263|2269|2263|2269|2263|2268.8|2262.8|3
1618291500000|2021-04-13 05:25:00|2268.8|2262.8|2270|2264|2270|2264|2268.8|2262.8|4
1618291800000|2021-04-13 05:30:00|2270.3|2264.3|2272.3|2266.3|2273.5|2267.5|2270|2264|85
1618292100000|2021-04-13 05:35:00|2272.5|2266.5|2271.3|2265.3|2273.5|2267.5|2270.9|2264.9|60
1618292400000|2021-04-13 05:40:00|2271.5|2265.5|2275.3|2269.3|2275.3|2269.3|2271.3|2265.3|75
1618292700000|2021-04-13 05:45:00|2275.5|2269.5|2280.3|2274.3|2281.5|2275.5|2275.5|2269.5|138
1618293000000|2021-04-13 05:50:00|2280.9|2274.9|2279.8|2273.8|2280.9|2274.9|2277.8|2271.8|104
1618293300000|2021-04-13 05:55:00|2280|2274|2281.3|2275.3|2281.6|2275.6|2279.5|2273.5|66
1618293600000|2021-04-13 06:00:00|2280.3|2274.3|2283.8|2277.8|2283.8|2277.8|2280.3|2274.3|122
1618293900000|2021-04-13 06:05:00|2284|2278|2285.8|2279.8|2285.8|2279.8|2284|2278|72
1618294200000|2021-04-13 06:10:00|2285.9|2279.9|2286.9|2280.9|2288.1|2282.1|2285.9|2279.9|71
1618294500000|2021-04-13 06:15:00|2286.8|2280.8|2287.5|2281.5|2288|2282|2286.1|2280.1|79
1618294800000|2021-04-13 06:20:00|2287.8|2281.8|2290.3|2284.3|2291.6|2285.6|2287.8|2281.8|115
1618295100000|2021-04-13 06:25:00|2290.4|2284.4|2289.5|2283.5|2290.8|2284.8|2289|2283|41
1618295400000|2021-04-13 06:30:00|2290|2284|2287.5|2281.5|2290.9|2284.9|2287.5|2281.5|37
1618295700000|2021-04-13 06:35:00|2287.8|2281.8|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|48
1618296000000|2021-04-13 06:40:00|2289.8|2283.8|2286.5|2280.5|2290|2284|2286.3|2280.3|25
1618296300000|2021-04-13 06:45:00|2286.3|2280.3|2284.5|2278.5|2286.8|2280.8|2284|2278|45
1618296600000|2021-04-13 06:50:00|2284.4|2278.4|2287.4|2281.4|2287.9|2281.9|2282.6|2276.6|67
1618296900000|2021-04-13 06:55:00|2287.3|2281.3|2287.3|2281.3|2287.8|2281.8|2285.3|2279.3|25
1618297200000|2021-04-13 07:00:00|2287.5|2281.5|2283.8|2277.8|2288|2282|2283.8|2277.8|43
1618297500000|2021-04-13 07:05:00|2283.5|2277.5|2281.5|2275.5|2284|2278|2281.3|2275.3|25
1618297800000|2021-04-13 07:10:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281|2275|10
1618298100000|2021-04-13 07:15:00|2282|2276|2281|2275|2282.3|2276.3|2279.8|2273.8|19
1618298400000|2021-04-13 07:20:00|2281.3|2275.3|2285.8|2279.8|2286|2280|2281.3|2275.3|25
1618298700000|2021-04-13 07:25:00|2286|2280|2288.5|2282.5|2288.5|2282.5|2286|2280|19
1618299000000|2021-04-13 07:30:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2288.3|2282.3|7
1618299300000|2021-04-13 07:35:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|7
1618299600000|2021-04-13 07:40:00|2289|2283|2288.3|2282.3|2289.3|2283.3|2288.3|2282.3|16
1618299900000|2021-04-13 07:45:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2284.5|2278.5|24
1618300200000|2021-04-13 07:50:00|2285|2279|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|11
1618300500000|2021-04-13 07:55:00|2285.3|2279.3|2283.5|2277.5|2285.3|2279.3|2283.5|2277.5|14
1618300800000|2021-04-13 08:00:00|2283.8|2277.8|2284.3|2278.3|2284.5|2278.5|2282.3|2276.3|24
1618301100000|2021-04-13 08:05:00|2284.5|2278.5|2287.3|2281.3|2287.3|2281.3|2284.5|2278.5|28
1618301400000|2021-04-13 08:10:00|2287.5|2281.5|2287|2281|2289.3|2283.3|2286.8|2280.8|27
1618301700000|2021-04-13 08:15:00|2286.8|2280.8|2287.8|2281.8|2288.8|2282.8|2286.8|2280.8|22
1618302000000|2021-04-13 08:20:00|2288|2282|2290.5|2284.5|2290.8|2284.8|2287.3|2281.3|37
1618302300000|2021-04-13 08:25:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2289|2283|18
1618302600000|2021-04-13 08:30:00|2290.8|2284.8|2290.8|2284.8|2291.8|2285.8|2290.3|2284.3|20
1618302900000|2021-04-13 08:35:00|2291|2285|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|12
1618303200000|2021-04-13 08:40:00|2290.5|2284.5|2289.3|2283.3|2291|2285|2289.3|2283.3|15
1618303500000|2021-04-13 08:45:00|2289|2283|2288.8|2282.8|2290.8|2284.8|2288.3|2282.3|16
1618303800000|2021-04-13 08:50:00|2288.5|2282.5|2288.5|2282.5|2288.8|2282.8|2288|2282|5
1618304100000|2021-04-13 08:55:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|6
1618304400000|2021-04-13 09:00:00|2288.8|2282.8|2288.5|2282.5|2289|2283|2288.3|2282.3|6
1618304700000|2021-04-13 09:05:00|2288.8|2282.8|2289.8|2283.8|2290.5|2284.5|2288.8|2282.8|10
1618305000000|2021-04-13 09:10:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|11
1618305300000|2021-04-13 09:15:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1618305600000|2021-04-13 09:20:00|2291|2285|2290.3|2284.3|2291|2285|2290.3|2284.3|36
1618305900000|2021-04-13 09:25:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|4
1618306200000|2021-04-13 09:30:00|2289.8|2283.8|2290.3|2284.3|2290.5|2284.5|2289.8|2283.8|11
1618306500000|2021-04-13 09:35:00|2291|2285|2292|2286|2292.8|2286.8|2291|2285|14
1618306800000|2021-04-13 09:40:00|2291.8|2285.8|2291.8|2285.8|2292.5|2286.5|2291.5|2285.5|7
1618307100000|2021-04-13 09:45:00|2292|2286|2293.8|2287.8|2295.3|2289.3|2292|2286|32
1618307400000|2021-04-13 09:50:00|2293.5|2287.5|2292.3|2286.3|2293.8|2287.8|2292.3|2286.3|3
1618307700000|2021-04-13 09:55:00|2292.5|2286.5|2292|2286|2293|2287|2291.8|2285.8|12
1618308000000|2021-04-13 10:00:00|2291.8|2285.8|2290.5|2284.5|2291.8|2285.8|2290.3|2284.3|18
1618308300000|2021-04-13 10:05:00|2291|2285|2290.3|2284.3|2292|2286|2290.3|2284.3|21
1618308600000|2021-04-13 10:10:00|2290.5|2284.5|2291.3|2285.3|2291.5|2285.5|2289.8|2283.8|16
1618308900000|2021-04-13 10:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|9
1618309200000|2021-04-13 10:20:00|2290.3|2284.3|2290.3|2284.3|2291.8|2285.8|2290.3|2284.3|21
1618309500000|2021-04-13 10:25:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290|2284|4
1618309800000|2021-04-13 10:30:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|2
1618310100000|2021-04-13 10:35:00|2290|2284|2290|2284|2290.3|2284.3|2290|2284|3
1618310400000|2021-04-13 10:40:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290|2284|3
1618310700000|2021-04-13 10:45:00|2290.5|2284.5|2291.5|2285.5|2291.5|2285.5|2290.3|2284.3|7
1618311000000|2021-04-13 10:50:00|2291.3|2285.3|2290.5|2284.5|2291.3|2285.3|2290.5|2284.5|8
1618311300000|2021-04-13 10:55:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|4
1618311600000|2021-04-13 11:00:00|2289.3|2283.3|2287.3|2281.3|2289.5|2283.5|2286.3|2280.3|32
1618311900000|2021-04-13 11:05:00|2287.5|2281.5|2288.3|2282.3|2289.3|2283.3|2287.5|2281.5|35
1618312200000|2021-04-13 11:10:00|2288.8|2282.8|2287.8|2281.8|2289.3|2283.3|2287.5|2281.5|17
1618312500000|2021-04-13 11:15:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.3|2281.3|8
1618312800000|2021-04-13 11:20:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2286.5|2280.5|15
1618313100000|2021-04-13 11:25:00|2287.5|2281.5|2288|2282|2288.8|2282.8|2287.5|2281.5|11
1618313400000|2021-04-13 11:30:00|2288.8|2282.8|2288.5|2282.5|2289.3|2283.3|2288.3|2282.3|15
1618313700000|2021-04-13 11:35:00|2289|2283|2290|2284|2290|2284|2288.8|2282.8|16
1618314000000|2021-04-13 11:40:00|2290.3|2284.3|2291.5|2285.5|2292.5|2286.5|2289.3|2283.3|45
1618314300000|2021-04-13 11:45:00|2291.3|2285.3|2292.8|2286.8|2293|2287|2291|2285|22
1618314600000|2021-04-13 11:50:00|2293|2287|2295.8|2289.8|2297.3|2291.3|2293|2287|47
1618314900000|2021-04-13 11:55:00|2296.3|2290.3|2294|2288|2297.8|2291.8|2294|2288|74
1618315200000|2021-04-13 12:00:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2291.3|2285.3|43
1618315500000|2021-04-13 12:05:00|2293|2287|2292.3|2286.3|2293|2287|2291.8|2285.8|15
1618315800000|2021-04-13 12:10:00|2292|2286|2291.5|2285.5|2292.8|2286.8|2291|2285|30
1618316100000|2021-04-13 12:15:00|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291|2285|29
1618316400000|2021-04-13 12:20:00|2292|2286|2290.3|2284.3|2292.5|2286.5|2290.3|2284.3|17
1618316700000|2021-04-13 12:25:00|2290.5|2284.5|2290.5|2284.5|2291.3|2285.3|2290.3|2284.3|10
1618317000000|2021-04-13 12:30:00|2290.3|2284.3|2291|2285|2291.3|2285.3|2289.8|2283.8|42
1618317300000|2021-04-13 12:35:00|2291.5|2285.5|2294.3|2288.3|2295|2289|2291|2285|27
1618317600000|2021-04-13 12:40:00|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|21
1618317900000|2021-04-13 12:45:00|2295|2289|2294.8|2288.8|2295.8|2289.8|2294.3|2288.3|43
1618318200000|2021-04-13 12:50:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294|2288|9
1618318500000|2021-04-13 12:55:00|2295.3|2289.3|2294.3|2288.3|2296.5|2290.5|2294.3|2288.3|22
1618318800000|2021-04-13 13:00:00|2294.5|2288.5|2293.8|2287.8|2295|2289|2293.3|2287.3|67
1618319100000|2021-04-13 13:05:00|2294|2288|2293.5|2287.5|2294|2288|2293.3|2287.3|32
1618319400000|2021-04-13 13:10:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|20
1618319700000|2021-04-13 13:15:00|2295.3|2289.3|2296.8|2290.8|2297.3|2291.3|2295.3|2289.3|38
1618320000000|2021-04-13 13:20:00|2297|2291|2295.8|2289.8|2297|2291|2295.5|2289.5|19
1618320300000|2021-04-13 13:25:00|2295.3|2289.3|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|10
1618320600000|2021-04-13 13:30:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2294.8|2288.8|16
1618320900000|2021-04-13 13:35:00|2295.8|2289.8|2296.8|2290.8|2297.5|2291.5|2295.3|2289.3|19
1618321200000|2021-04-13 13:40:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2293.5|2287.5|25
1618321500000|2021-04-13 13:45:00|2294.5|2288.5|2292|2286|2294.5|2288.5|2290.8|2284.8|30
1618321800000|2021-04-13 13:50:00|2291.8|2285.8|2295|2289|2295|2289|2291.3|2285.3|40
1618322100000|2021-04-13 13:55:00|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2293.5|2287.5|31
1618322400000|2021-04-13 14:00:00|2294.5|2288.5|2293.8|2287.8|2294.8|2288.8|2292.5|2286.5|42
1618322700000|2021-04-13 14:05:00|2293.5|2287.5|2291.5|2285.5|2294.3|2288.3|2290.8|2284.8|29
1618323000000|2021-04-13 14:10:00|2291.3|2285.3|2291|2285|2291.5|2285.5|2290.3|2284.3|35
1618323300000|2021-04-13 14:15:00|2290.8|2284.8|2289|2283|2290.8|2284.8|2287.8|2281.8|24
1618323600000|2021-04-13 14:20:00|2289.3|2283.3|2290.8|2284.8|2290.8|2284.8|2288.3|2282.3|34
1618323900000|2021-04-13 14:25:00|2291|2285|2291.5|2285.5|2291.8|2285.8|2290.5|2284.5|22
1618324200000|2021-04-13 14:30:00|2291.8|2285.8|2293.3|2287.3|2293.3|2287.3|2290.8|2284.8|39
1618324500000|2021-04-13 14:35:00|2293|2287|2290|2284|2293|2287|2290|2284|31
1618324800000|2021-04-13 14:40:00|2290.3|2284.3|2291.3|2285.3|2291.8|2285.8|2290|2284|15
1618325100000|2021-04-13 14:45:00|2291.5|2285.5|2293|2287|2293.3|2287.3|2291.3|2285.3|27
1618325400000|2021-04-13 14:50:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2291|2285|40
1618325700000|2021-04-13 14:55:00|2292.8|2286.8|2296|2290|2296.3|2290.3|2292.8|2286.8|41
1618326000000|2021-04-13 15:00:00|2296.3|2290.3|2295.5|2289.5|2296.5|2290.5|2294.5|2288.5|29
1618326300000|2021-04-13 15:05:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|14
1618326600000|2021-04-13 15:10:00|2297.3|2291.3|2296.3|2290.3|2297.5|2291.5|2296.3|2290.3|7
1618326900000|2021-04-13 15:15:00|2297|2291|2294.5|2288.5|2297|2291|2294.5|2288.5|21
1618327200000|2021-04-13 15:20:00|2294.8|2288.8|2295|2289|2295.8|2289.8|2294.3|2288.3|29
1618327500000|2021-04-13 15:25:00|2295.3|2289.3|2294.8|2288.8|2296|2290|2294.5|2288.5|27
1618327800000|2021-04-13 15:30:00|2295|2289|2295.8|2289.8|2297|2291|2295|2289|48
1618328100000|2021-04-13 15:35:00|2296.3|2290.3|2296.5|2290.5|2296.8|2290.8|2294.5|2288.5|28
1618328400000|2021-04-13 15:40:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|9
1618328700000|2021-04-13 15:45:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.3|2290.3|6
1618329000000|2021-04-13 15:50:00|2297|2291|2296.5|2290.5|2297|2291|2296.3|2290.3|11
1618329300000|2021-04-13 15:55:00|2296.3|2290.3|2297|2291|2297|2291|2296.3|2290.3|14
1618329600000|2021-04-13 16:00:00|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1618329900000|2021-04-13 16:05:00|2296.8|2290.8|2297|2291|2297|2291|2296.5|2290.5|4
1618330200000|2021-04-13 16:10:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|3
1618330500000|2021-04-13 16:15:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|3
1618330800000|2021-04-13 16:20:00|2298.5|2292.5|2299.5|2293.5|2300.3|2294.3|2298.5|2292.5|11
1618331100000|2021-04-13 16:25:00|2299.3|2293.3|2299.5|2293.5|2300|2294|2298.8|2292.8|14
1618331400000|2021-04-13 16:30:00|2299.3|2293.3|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|3
1618331700000|2021-04-13 16:35:00|2299.5|2293.5|2301|2295|2301.5|2295.5|2299.5|2293.5|16
1618332000000|2021-04-13 16:40:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2300.8|2294.8|4
1618332300000|2021-04-13 16:45:00|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|7
1618332600000|2021-04-13 16:50:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2299.8|2293.8|7
1618332900000|2021-04-13 16:55:00|2300.3|2294.3|2300.4|2294.4|2300.6|2294.6|2299.9|2293.9|6
1618358400000|2021-04-14 00:00:00|2307.6|2301.6|2304.9|2298.9|2307.8|2301.8|2304.9|2298.9|19
1618358700000|2021-04-14 00:05:00|2305|2299|2304.3|2298.3|2305.1|2299.1|2304|2298|13
1618359000000|2021-04-14 00:10:00|2304.5|2298.5|2304.6|2298.6|2305.1|2299.1|2304.3|2298.3|9
1618359300000|2021-04-14 00:15:00|2304.8|2298.8|2304.4|2298.4|2304.8|2298.8|2304.4|2298.4|6
1618359600000|2021-04-14 00:20:00|2304.5|2298.5|2304.4|2298.4|2304.5|2298.5|2304.4|2298.4|2
1618359900000|2021-04-14 00:25:00|2304.3|2298.3|2305|2299|2305.1|2299.1|2304.3|2298.3|5
1618360200000|2021-04-14 00:30:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1618360500000|2021-04-14 00:35:00|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.6|2298.6|2
1618360800000|2021-04-14 00:40:00|2304.6|2298.6|2307|2301|2307|2301|2304.6|2298.6|10
1618361100000|2021-04-14 00:45:00|2306.8|2300.8|2307|2301|2307.1|2301.1|2306.1|2300.1|12
1618361700000|2021-04-14 00:55:00|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1618362000000|2021-04-14 01:00:00|2306.8|2300.8|2305.5|2299.5|2306.8|2300.8|2303.8|2297.8|79
1618362300000|2021-04-14 01:05:00|2305.3|2299.3|2308.6|2302.6|2308.6|2302.6|2305.1|2299.1|57
1618362600000|2021-04-14 01:10:00|2308.4|2302.4|2312.6|2306.6|2312.6|2306.6|2308.4|2302.4|84
1618362900000|2021-04-14 01:15:00|2312.4|2306.4|2313.8|2307.8|2313.9|2307.9|2312.4|2306.4|38
1618363200000|2021-04-14 01:20:00|2313.5|2307.5|2313.5|2307.5|2315|2309|2313.3|2307.3|44
1618363500000|2021-04-14 01:25:00|2313.8|2307.8|2315.4|2309.4|2315.4|2309.4|2313.8|2307.8|42
1618363800000|2021-04-14 01:30:00|2315.6|2309.6|2315.5|2309.5|2316.5|2310.5|2314.3|2308.3|57
1618364100000|2021-04-14 01:35:00|2315.6|2309.6|2313.1|2307.1|2315.6|2309.6|2313.1|2307.1|42
1618364400000|2021-04-14 01:40:00|2312.9|2306.9|2311.3|2305.3|2313.1|2307.1|2310.5|2304.5|76
1618364700000|2021-04-14 01:45:00|2311.5|2305.5|2312.8|2306.8|2314.5|2308.5|2311.5|2305.5|36
1618365000000|2021-04-14 01:50:00|2313|2307|2309.6|2303.6|2314|2308|2308|2302|110
1618365300000|2021-04-14 01:55:00|2310|2304|2303|2297|2310|2304|2299.8|2293.8|103
1618365600000|2021-04-14 02:00:00|2302.8|2296.8|2302.8|2296.8|2304.9|2298.9|2301.4|2295.4|68
1618365900000|2021-04-14 02:05:00|2302.5|2296.5|2302.1|2296.1|2303.3|2297.3|2301.1|2295.1|43
1618366200000|2021-04-14 02:10:00|2301.9|2295.9|2302.1|2296.1|2303|2297|2301.6|2295.6|43
1618366500000|2021-04-14 02:15:00|2302.4|2296.4|2303.3|2297.3|2303.3|2297.3|2302.4|2296.4|5
1618366800000|2021-04-14 02:20:00|2303.8|2297.8|2304.4|2298.4|2304.4|2298.4|2303.8|2297.8|5
1618367100000|2021-04-14 02:25:00|2304.6|2298.6|2304.9|2298.9|2305|2299|2304.6|2298.6|6
1618367400000|2021-04-14 02:30:00|2304.6|2298.6|2303|2297|2304.6|2298.6|2302.5|2296.5|42
1618367700000|2021-04-14 02:35:00|2303.3|2297.3|2302|2296|2304|2298|2301.6|2295.6|60
1618368000000|2021-04-14 02:40:00|2301.8|2295.8|2300.9|2294.9|2301.9|2295.9|2300.6|2294.6|44
1618368300000|2021-04-14 02:45:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300|2294|29
1618368600000|2021-04-14 02:50:00|2300.6|2294.6|2300.3|2294.3|2300.8|2294.8|2299.8|2293.8|18
1618368900000|2021-04-14 02:55:00|2300|2294|2301.3|2295.3|2301.3|2295.3|2300|2294|11
1618369200000|2021-04-14 03:00:00|2301|2295|2300.8|2294.8|2302|2296|2300.5|2294.5|25
1618369500000|2021-04-14 03:05:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|8
1618369800000|2021-04-14 03:10:00|2300.4|2294.4|2300|2294|2301|2295|2299.8|2293.8|29
1618370100000|2021-04-14 03:15:00|2300.3|2294.3|2301.5|2295.5|2301.8|2295.8|2299.9|2293.9|26
1618370400000|2021-04-14 03:20:00|2301.6|2295.6|2300.8|2294.8|2301.6|2295.6|2300.4|2294.4|82
1618370700000|2021-04-14 03:25:00|2300.9|2294.9|2301.8|2295.8|2302.3|2296.3|2300.9|2294.9|36
1618371000000|2021-04-14 03:30:00|2301.6|2295.6|2301.8|2295.8|2301.9|2295.9|2301.5|2295.5|5
1618371300000|2021-04-14 03:35:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1618371600000|2021-04-14 03:40:00|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.5|2295.5|4
1618371900000|2021-04-14 03:45:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1618372200000|2021-04-14 03:50:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1618372500000|2021-04-14 03:55:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1618372800000|2021-04-14 04:00:00|2302|2296|2302.3|2296.3|2302.6|2296.6|2302|2296|5
1618373100000|2021-04-14 04:05:00|2302.4|2296.4|2303.4|2297.4|2303.4|2297.4|2302.4|2296.4|4
1618373400000|2021-04-14 04:10:00|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1618373700000|2021-04-14 04:15:00|2303.3|2297.3|2303.4|2297.4|2303.4|2297.4|2303.3|2297.3|2
1618374000000|2021-04-14 04:20:00|2303.1|2297.1|2303|2297|2303.1|2297.1|2303|2297|2
1618374300000|2021-04-14 04:25:00|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2301.9|2295.9|9
1618374600000|2021-04-14 04:30:00|2303.8|2297.8|2303.8|2297.8|2303.9|2297.9|2303.3|2297.3|6
1618374900000|2021-04-14 04:35:00|2303.5|2297.5|2303.9|2297.9|2303.9|2297.9|2303.3|2297.3|4
1618375200000|2021-04-14 04:40:00|2303.5|2297.5|2304.1|2298.1|2304.6|2298.6|2303.4|2297.4|17
1618375500000|2021-04-14 04:45:00|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|4
1618375800000|2021-04-14 04:50:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1618376100000|2021-04-14 04:55:00|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|6
1618376400000|2021-04-14 05:00:00|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|4
1618376700000|2021-04-14 05:05:00|2304.6|2298.6|2304.5|2298.5|2305|2299|2304.5|2298.5|6
1618377000000|2021-04-14 05:10:00|2304.6|2298.6|2304.6|2298.6|2305.1|2299.1|2304.6|2298.6|6
1618377300000|2021-04-14 05:15:00|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|7
1618377600000|2021-04-14 05:20:00|2305|2299|2305|2299|2305.5|2299.5|2305|2299|3
1618377900000|2021-04-14 05:25:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|3
1618378200000|2021-04-14 05:30:00|2304.9|2298.9|2302|2296|2304.9|2298.9|2301.5|2295.5|64
1618378500000|2021-04-14 05:35:00|2302.3|2296.3|2302.5|2296.5|2303.6|2297.6|2302.3|2296.3|22
1618379100000|2021-04-14 05:45:00|2303.1|2297.1|2303.6|2297.6|2304.4|2298.4|2303.1|2297.1|24
1618379400000|2021-04-14 05:50:00|2303.5|2297.5|2300.6|2294.6|2303.9|2297.9|2300.6|2294.6|29
1618379700000|2021-04-14 05:55:00|2300.8|2294.8|2301.5|2295.5|2302|2296|2300.8|2294.8|14
1618380000000|2021-04-14 06:00:00|2301.8|2295.8|2300.3|2294.3|2302|2296|2300.3|2294.3|29
1618380300000|2021-04-14 06:05:00|2300.5|2294.5|2301.6|2295.6|2302.4|2296.4|2300.1|2294.1|29
1618380600000|2021-04-14 06:10:00|2301.5|2295.5|2302.1|2296.1|2302.6|2296.6|2301|2295|20
1618380900000|2021-04-14 06:15:00|2302.4|2296.4|2304.9|2298.9|2305.1|2299.1|2302.4|2296.4|18
1618381200000|2021-04-14 06:20:00|2304.6|2298.6|2306|2300|2306|2300|2304|2298|42
1618381500000|2021-04-14 06:25:00|2306.8|2300.8|2310.3|2304.3|2310.5|2304.5|2306.5|2300.5|64
1618381800000|2021-04-14 06:30:00|2310.5|2304.5|2312.3|2306.3|2312.3|2306.3|2308.8|2302.8|32
1618382100000|2021-04-14 06:35:00|2312|2306|2312.5|2306.5|2314|2308|2311.3|2305.3|64
1618382400000|2021-04-14 06:40:00|2312.3|2306.3|2312.5|2306.5|2313.9|2307.9|2311.8|2305.8|56
1618382700000|2021-04-14 06:45:00|2312.8|2306.8|2312.8|2306.8|2314.3|2308.3|2311.8|2305.8|64
1618383000000|2021-04-14 06:50:00|2312.5|2306.5|2312.5|2306.5|2313.8|2307.8|2311|2305|52
1618383300000|2021-04-14 06:55:00|2312.8|2306.8|2314.5|2308.5|2314.8|2308.8|2312.5|2306.5|47
1618383600000|2021-04-14 07:00:00|2314.3|2308.3|2314|2308|2315|2309|2311.5|2305.5|54
1618383900000|2021-04-14 07:05:00|2313.8|2307.8|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|19
1618384200000|2021-04-14 07:10:00|2315|2309|2316.5|2310.5|2316.5|2310.5|2314.8|2308.8|26
1618384500000|2021-04-14 07:15:00|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2315.3|2309.3|14
1618384800000|2021-04-14 07:20:00|2315.8|2309.8|2316|2310|2316|2310|2315.5|2309.5|10
1618385100000|2021-04-14 07:25:00|2316.3|2310.3|2317.5|2311.5|2317.8|2311.8|2316.3|2310.3|19
1618385400000|2021-04-14 07:30:00|2317.8|2311.8|2317|2311|2318|2312|2316.5|2310.5|17
1618385700000|2021-04-14 07:35:00|2317.3|2311.3|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|22
1618386000000|2021-04-14 07:40:00|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|14
1618386300000|2021-04-14 07:45:00|2319|2313|2319|2313|2319.3|2313.3|2318.8|2312.8|9
1618386600000|2021-04-14 07:50:00|2319.3|2313.3|2320.5|2314.5|2321.5|2315.5|2318.8|2312.8|20
1618386900000|2021-04-14 07:55:00|2320.3|2314.3|2320.8|2314.8|2321.8|2315.8|2319.8|2313.8|17
1618387200000|2021-04-14 08:00:00|2320.5|2314.5|2323.3|2317.3|2324|2318|2320.5|2314.5|26
1618387500000|2021-04-14 08:05:00|2323.5|2317.5|2324|2318|2324.3|2318.3|2321.8|2315.8|24
1618387800000|2021-04-14 08:10:00|2324.3|2318.3|2323.8|2317.8|2325.5|2319.5|2323.8|2317.8|17
1618388100000|2021-04-14 08:15:00|2323|2317|2320.3|2314.3|2323|2317|2320.3|2314.3|10
1618388400000|2021-04-14 08:20:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|5
1618388700000|2021-04-14 08:25:00|2321|2315|2323|2317|2323|2317|2320.3|2314.3|15
1618389000000|2021-04-14 08:30:00|2323.3|2317.3|2325.5|2319.5|2326.3|2320.3|2323.3|2317.3|27
1618389300000|2021-04-14 08:35:00|2324.8|2318.8|2322.8|2316.8|2325.8|2319.8|2322.8|2316.8|23
1618389600000|2021-04-14 08:40:00|2322.3|2316.3|2321.3|2315.3|2323|2317|2320.3|2314.3|19
1618389900000|2021-04-14 08:45:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320|2314|10
1618390200000|2021-04-14 08:50:00|2321.5|2315.5|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|29
1618390500000|2021-04-14 08:55:00|2322|2316|2320.8|2314.8|2322.8|2316.8|2320.8|2314.8|11
1618390800000|2021-04-14 09:00:00|2321|2315|2321.3|2315.3|2322.3|2316.3|2321|2315|14
1618391100000|2021-04-14 09:05:00|2321.8|2315.8|2321.5|2315.5|2322.3|2316.3|2320.3|2314.3|21
1618391400000|2021-04-14 09:10:00|2321.3|2315.3|2317.8|2311.8|2321.3|2315.3|2317.8|2311.8|21
1618391700000|2021-04-14 09:15:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2316|2310|14
1618392000000|2021-04-14 09:20:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|14
1618392300000|2021-04-14 09:25:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2316.8|2310.8|9
1618392600000|2021-04-14 09:30:00|2318.3|2312.3|2319.3|2313.3|2319.3|2313.3|2317.3|2311.3|26
1618392900000|2021-04-14 09:35:00|2319|2313|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|13
1618393200000|2021-04-14 09:40:00|2318.5|2312.5|2317.5|2311.5|2318.5|2312.5|2317.5|2311.5|4
1618393500000|2021-04-14 09:45:00|2317.8|2311.8|2318.3|2312.3|2318.3|2312.3|2317.8|2311.8|5
1618393800000|2021-04-14 09:50:00|2318|2312|2317.8|2311.8|2318|2312|2316.5|2310.5|13
1618394100000|2021-04-14 09:55:00|2318|2312|2316.8|2310.8|2318.5|2312.5|2316.5|2310.5|9
1618394400000|2021-04-14 10:00:00|2316.5|2310.5|2317.8|2311.8|2318|2312|2316.5|2310.5|16
1618394700000|2021-04-14 10:05:00|2317.5|2311.5|2316.8|2310.8|2318.5|2312.5|2316.5|2310.5|12
1618395000000|2021-04-14 10:10:00|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316|2310|6
1618395300000|2021-04-14 10:15:00|2316.5|2310.5|2316.3|2310.3|2317|2311|2315.8|2309.8|15
1618395600000|2021-04-14 10:20:00|2316.5|2310.5|2316.5|2310.5|2317|2311|2316.5|2310.5|4
1618395900000|2021-04-14 10:25:00|2316.8|2310.8|2317.8|2311.8|2319|2313|2316.8|2310.8|20
1618396200000|2021-04-14 10:30:00|2317.5|2311.5|2318.3|2312.3|2318.3|2312.3|2317.3|2311.3|19
1618396500000|2021-04-14 10:35:00|2318|2312|2317.8|2311.8|2318.3|2312.3|2317.5|2311.5|12
1618396800000|2021-04-14 10:40:00|2318|2312|2317.8|2311.8|2319.5|2313.5|2317.8|2311.8|10
1618397100000|2021-04-14 10:45:00|2318|2312|2317.8|2311.8|2318|2312|2317|2311|10
1618397400000|2021-04-14 10:50:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2318|2312|4
1618397700000|2021-04-14 10:55:00|2318.5|2312.5|2317.8|2311.8|2318.8|2312.8|2317|2311|12
1618398000000|2021-04-14 11:00:00|2317.5|2311.5|2318.5|2312.5|2318.5|2312.5|2316.8|2310.8|11
1618398300000|2021-04-14 11:05:00|2318.3|2312.3|2318.5|2312.5|2319.3|2313.3|2318.3|2312.3|8
1618398600000|2021-04-14 11:10:00|2318.8|2312.8|2318.3|2312.3|2319.5|2313.5|2318|2312|16
1618398900000|2021-04-14 11:15:00|2318.5|2312.5|2319.5|2313.5|2319.5|2313.5|2318.5|2312.5|5
1618399200000|2021-04-14 11:20:00|2319.8|2313.8|2319.5|2313.5|2320|2314|2319.5|2313.5|10
1618399500000|2021-04-14 11:25:00|2320|2314|2318.5|2312.5|2320|2314|2318.5|2312.5|14
1618399800000|2021-04-14 11:30:00|2318.8|2312.8|2319.8|2313.8|2319.8|2313.8|2318.8|2312.8|19
1618400100000|2021-04-14 11:35:00|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|11
1618400400000|2021-04-14 11:40:00|2320.3|2314.3|2319.8|2313.8|2321|2315|2319.5|2313.5|14
1618400700000|2021-04-14 11:45:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1618401000000|2021-04-14 11:50:00|2319.8|2313.8|2320.3|2314.3|2320.5|2314.5|2319.5|2313.5|11
1618401300000|2021-04-14 11:55:00|2320.8|2314.8|2318.3|2312.3|2320.8|2314.8|2316.5|2310.5|56
1618401600000|2021-04-14 12:00:00|2318|2312|2317.5|2311.5|2318|2312|2317.3|2311.3|14
1618401900000|2021-04-14 12:05:00|2317.3|2311.3|2316.3|2310.3|2317.8|2311.8|2315.8|2309.8|12
1618402200000|2021-04-14 12:10:00|2316|2310|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|21
1618402500000|2021-04-14 12:15:00|2316.5|2310.5|2315.3|2309.3|2316.8|2310.8|2315.3|2309.3|10
1618402800000|2021-04-14 12:20:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|4
1618403100000|2021-04-14 12:25:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|4
1618403400000|2021-04-14 12:30:00|2315.5|2309.5|2317|2311|2317.8|2311.8|2315.5|2309.5|10
1618403700000|2021-04-14 12:35:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2315|2309|13
1618404000000|2021-04-14 12:40:00|2315.3|2309.3|2315.3|2309.3|2315.8|2309.8|2314.8|2308.8|9
1618404300000|2021-04-14 12:45:00|2315|2309|2313.5|2307.5|2315|2309|2313.5|2307.5|11
1618404600000|2021-04-14 12:50:00|2311.5|2305.5|2312.5|2306.5|2312.5|2306.5|2307.5|2301.5|66
1618404900000|2021-04-14 12:55:00|2312.3|2306.3|2311.8|2305.8|2312.8|2306.8|2310.3|2304.3|47
1618405200000|2021-04-14 13:00:00|2312.5|2306.5|2316.3|2310.3|2316.3|2310.3|2311.3|2305.3|126
1618405500000|2021-04-14 13:05:00|2316|2310|2318.8|2312.8|2319.3|2313.3|2315.3|2309.3|59
1618405800000|2021-04-14 13:10:00|2319|2313|2317.8|2311.8|2319|2313|2315.8|2309.8|84
1618406100000|2021-04-14 13:15:00|2318|2312|2312.8|2306.8|2318.3|2312.3|2312.5|2306.5|176
1618406400000|2021-04-14 13:20:00|2312.3|2306.3|2316.5|2310.5|2316.5|2310.5|2312.3|2306.3|63
1618406700000|2021-04-14 13:25:00|2316.3|2310.3|2317.3|2311.3|2317.5|2311.5|2315.8|2309.8|39
1618407000000|2021-04-14 13:30:00|2317.5|2311.5|2316.3|2310.3|2319.5|2313.5|2315.8|2309.8|34
1618407300000|2021-04-14 13:35:00|2316.5|2310.5|2316.8|2310.8|2317|2311|2316|2310|14
1618407600000|2021-04-14 13:40:00|2316.5|2310.5|2312.3|2306.3|2317|2311|2312|2306|69
1618407900000|2021-04-14 13:45:00|2312.5|2306.5|2314.8|2308.8|2314.8|2308.8|2312.5|2306.5|36
1618408200000|2021-04-14 13:50:00|2315|2309|2314|2308|2315.8|2309.8|2313.5|2307.5|57
1618408500000|2021-04-14 13:55:00|2314.3|2308.3|2316.5|2310.5|2316.8|2310.8|2314.3|2308.3|38
1618408800000|2021-04-14 14:00:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.3|2310.3|15
1618409100000|2021-04-14 14:05:00|2317.8|2311.8|2317.5|2311.5|2318.3|2312.3|2317.3|2311.3|22
1618409400000|2021-04-14 14:10:00|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317|2311|11
1618409700000|2021-04-14 14:15:00|2317.8|2311.8|2317.8|2311.8|2318|2312|2317|2311|11
1618410000000|2021-04-14 14:20:00|2318|2312|2318.5|2312.5|2319.5|2313.5|2317.5|2311.5|32
1618410300000|2021-04-14 14:25:00|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2317|2311|25
1618410600000|2021-04-14 14:30:00|2318|2312|2318.5|2312.5|2319|2313|2317.5|2311.5|31
1618410900000|2021-04-14 14:35:00|2318.8|2312.8|2321.3|2315.3|2321.5|2315.5|2318.8|2312.8|26
1618411200000|2021-04-14 14:40:00|2321|2315|2319.3|2313.3|2321.8|2315.8|2318.8|2312.8|40
1618411500000|2021-04-14 14:45:00|2319.8|2313.8|2321|2315|2321.8|2315.8|2318.8|2312.8|49
1618411800000|2021-04-14 14:50:00|2321.3|2315.3|2319.8|2313.8|2321.5|2315.5|2319.5|2313.5|26
1618412100000|2021-04-14 14:55:00|2320.3|2314.3|2318.8|2312.8|2320.3|2314.3|2318|2312|50
1618412400000|2021-04-14 15:00:00|2319.5|2313.5|2320.5|2314.5|2321.5|2315.5|2319.5|2313.5|48
1618412700000|2021-04-14 15:05:00|2320.8|2314.8|2319.8|2313.8|2320.8|2314.8|2318.5|2312.5|43
1618413000000|2021-04-14 15:10:00|2320|2314|2322.8|2316.8|2322.8|2316.8|2319.8|2313.8|18
1618413300000|2021-04-14 15:15:00|2323|2317|2322.5|2316.5|2324|2318|2321.8|2315.8|30
1618413600000|2021-04-14 15:20:00|2322.8|2316.8|2320.8|2314.8|2323|2317|2320.5|2314.5|20
1618413900000|2021-04-14 15:25:00|2320.5|2314.5|2325|2319|2325|2319|2320.5|2314.5|38
1618414200000|2021-04-14 15:30:00|2324.3|2318.3|2329|2323|2329|2323|2324.3|2318.3|94
1618414500000|2021-04-14 15:35:00|2328.8|2322.8|2328|2322|2329.3|2323.3|2326.5|2320.5|23
1618414800000|2021-04-14 15:40:00|2327.8|2321.8|2328.8|2322.8|2329.8|2323.8|2327.8|2321.8|29
1618415100000|2021-04-14 15:45:00|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|4
1618415400000|2021-04-14 15:50:00|2329.3|2323.3|2330.3|2324.3|2330.5|2324.5|2329|2323|22
1618415700000|2021-04-14 15:55:00|2330.5|2324.5|2329.5|2323.5|2331|2325|2329|2323|36
1618416000000|2021-04-14 16:00:00|2329.8|2323.8|2331.3|2325.3|2331.3|2325.3|2329.3|2323.3|15
1618416300000|2021-04-14 16:05:00|2331|2325|2330.5|2324.5|2331.8|2325.8|2329.8|2323.8|19
1618416600000|2021-04-14 16:10:00|2330.8|2324.8|2331.8|2325.8|2331.8|2325.8|2330.8|2324.8|10
1618416900000|2021-04-14 16:15:00|2331.5|2325.5|2329.5|2323.5|2331.8|2325.8|2328.8|2322.8|14
1618417200000|2021-04-14 16:20:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1618417500000|2021-04-14 16:25:00|2329.8|2323.8|2328.5|2322.5|2330|2324|2328.5|2322.5|7
1618417800000|2021-04-14 16:30:00|2328.8|2322.8|2328.5|2322.5|2329|2323|2327.8|2321.8|12
1618418400000|2021-04-14 16:40:00|2328.8|2322.8|2329|2323|2329.5|2323.5|2328.8|2322.8|7
1618418700000|2021-04-14 16:45:00|2329.3|2323.3|2330|2324|2330.8|2324.8|2329.3|2323.3|18
1618419000000|2021-04-14 16:50:00|2329.8|2323.8|2330|2324|2330.3|2324.3|2329.5|2323.5|8
1618419300000|2021-04-14 16:55:00|2329.9|2323.9|2329.6|2323.6|2330.4|2324.4|2329.4|2323.4|9
1618444800000|2021-04-15 00:00:00|2329.8|2323.8|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|4
1618445100000|2021-04-15 00:05:00|2329|2323|2328.8|2322.8|2329.5|2323.5|2328.6|2322.6|10
1618445400000|2021-04-15 00:10:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.3|2322.3|4
1618445700000|2021-04-15 00:15:00|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|4
1618446000000|2021-04-15 00:20:00|2327.3|2321.3|2326.1|2320.1|2327.3|2321.3|2325.9|2319.9|11
1618446300000|2021-04-15 00:25:00|2326.3|2320.3|2325.9|2319.9|2327|2321|2325.9|2319.9|5
1618446600000|2021-04-15 00:30:00|2326.1|2320.1|2327.3|2321.3|2327.6|2321.6|2326|2320|7
1618446900000|2021-04-15 00:35:00|2327.5|2321.5|2327.8|2321.8|2328.3|2322.3|2327.4|2321.4|7
1618447200000|2021-04-15 00:40:00|2328|2322|2327.9|2321.9|2329.3|2323.3|2327.9|2321.9|9
1618447500000|2021-04-15 00:45:00|2328|2322|2327.3|2321.3|2328.8|2322.8|2327.3|2321.3|10
1618448100000|2021-04-15 00:55:00|2329.4|2323.4|2330|2324|2330.3|2324.3|2328.9|2322.9|7
1618448400000|2021-04-15 01:00:00|2329.8|2323.8|2328.8|2322.8|2329.8|2323.8|2325.6|2319.6|83
1618448700000|2021-04-15 01:05:00|2328.3|2322.3|2330.4|2324.4|2331.3|2325.3|2328.3|2322.3|47
1618449000000|2021-04-15 01:10:00|2330.3|2324.3|2330.1|2324.1|2330.3|2324.3|2328.8|2322.8|27
1618449300000|2021-04-15 01:15:00|2330.3|2324.3|2330|2324|2331.3|2325.3|2330|2324|28
1618449600000|2021-04-15 01:20:00|2330.3|2324.3|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|5
1618449900000|2021-04-15 01:25:00|2330.4|2324.4|2332.1|2326.1|2332.8|2326.8|2330.3|2324.3|25
1618450200000|2021-04-15 01:30:00|2332.3|2326.3|2331.9|2325.9|2332.8|2326.8|2330.5|2324.5|35
1618450500000|2021-04-15 01:35:00|2331.8|2325.8|2336.6|2330.6|2336.9|2330.9|2331.3|2325.3|73
1618450800000|2021-04-15 01:40:00|2336.9|2330.9|2335.5|2329.5|2337.3|2331.3|2335|2329|49
1618451100000|2021-04-15 01:45:00|2335.4|2329.4|2334.4|2328.4|2335.5|2329.5|2332.8|2326.8|83
1618451400000|2021-04-15 01:50:00|2334.5|2328.5|2335.4|2329.4|2335.5|2329.5|2333.8|2327.8|47
1618451700000|2021-04-15 01:55:00|2335.1|2329.1|2336|2330|2336|2330|2334.3|2328.3|49
1618452000000|2021-04-15 02:00:00|2335.8|2329.8|2336.5|2330.5|2336.9|2330.9|2335.3|2329.3|33
1618452300000|2021-04-15 02:05:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2334.6|2328.6|44
1618452600000|2021-04-15 02:10:00|2335|2329|2335.8|2329.8|2335.8|2329.8|2334.1|2328.1|28
1618452900000|2021-04-15 02:15:00|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|8
1618453200000|2021-04-15 02:20:00|2334.9|2328.9|2334.8|2328.8|2334.9|2328.9|2334.8|2328.8|2
1618453500000|2021-04-15 02:25:00|2335.3|2329.3|2334.3|2328.3|2335.3|2329.3|2334.3|2328.3|5
1618453800000|2021-04-15 02:30:00|2333.9|2327.9|2334.8|2328.8|2335.3|2329.3|2333.9|2327.9|51
1618454100000|2021-04-15 02:35:00|2335|2329|2335.3|2329.3|2335.5|2329.5|2334.9|2328.9|28
1618454400000|2021-04-15 02:40:00|2335|2329|2336.9|2330.9|2336.9|2330.9|2334.8|2328.8|30
1618454700000|2021-04-15 02:45:00|2336.6|2330.6|2339|2333|2339|2333|2336.4|2330.4|27
1618455000000|2021-04-15 02:50:00|2338.8|2332.8|2339.6|2333.6|2339.8|2333.8|2337.5|2331.5|35
1618455300000|2021-04-15 02:55:00|2339.5|2333.5|2338.9|2332.9|2339.6|2333.6|2337.4|2331.4|40
1618455600000|2021-04-15 03:00:00|2339|2333|2339|2333|2340.4|2334.4|2338.5|2332.5|62
1618455900000|2021-04-15 03:05:00|2339.4|2333.4|2339.8|2333.8|2340.5|2334.5|2338.9|2332.9|59
1618456200000|2021-04-15 03:10:00|2339.6|2333.6|2339.4|2333.4|2340.6|2334.6|2339|2333|21
1618456500000|2021-04-15 03:15:00|2339.1|2333.1|2337.8|2331.8|2339.1|2333.1|2335.5|2329.5|76
1618456800000|2021-04-15 03:20:00|2337.5|2331.5|2337.6|2331.6|2338.3|2332.3|2337|2331|32
1618457100000|2021-04-15 03:25:00|2337.8|2331.8|2336.5|2330.5|2338.5|2332.5|2336.5|2330.5|19
1618457400000|2021-04-15 03:30:00|2336.3|2330.3|2336.3|2330.3|2336.5|2330.5|2336|2330|10
1618457700000|2021-04-15 03:35:00|2336.1|2330.1|2336.3|2330.3|2336.4|2330.4|2335.5|2329.5|14
1618458000000|2021-04-15 03:40:00|2336|2330|2335.8|2329.8|2336.3|2330.3|2335.6|2329.6|9
1618458300000|2021-04-15 03:45:00|2336|2330|2335.9|2329.9|2336.3|2330.3|2335.8|2329.8|4
1618458600000|2021-04-15 03:50:00|2335.8|2329.8|2335.8|2329.8|2336.3|2330.3|2335.8|2329.8|4
1618458900000|2021-04-15 03:55:00|2336|2330|2335.9|2329.9|2336|2330|2335.8|2329.8|3
1618460100000|2021-04-15 04:15:00|2335.6|2329.6|2336|2330|2337.8|2331.8|2335.6|2329.6|18
1618460400000|2021-04-15 04:20:00|2335.8|2329.8|2335.9|2329.9|2336.3|2330.3|2335.5|2329.5|11
1618460700000|2021-04-15 04:25:00|2336.1|2330.1|2336|2330|2336.3|2330.3|2336|2330|4
1618461600000|2021-04-15 04:40:00|2335.3|2329.3|2335.9|2329.9|2335.9|2329.9|2335.3|2329.3|5
1618461900000|2021-04-15 04:45:00|2335.8|2329.8|2336.1|2330.1|2336.1|2330.1|2335.8|2329.8|3
1618462200000|2021-04-15 04:50:00|2335.9|2329.9|2336.1|2330.1|2336.3|2330.3|2335.9|2329.9|4
1618462500000|2021-04-15 04:55:00|2336|2330|2335.5|2329.5|2336|2330|2334.6|2328.6|12
1618462800000|2021-04-15 05:00:00|2335.8|2329.8|2335.9|2329.9|2335.9|2329.9|2335.3|2329.3|10
1618463100000|2021-04-15 05:05:00|2336.1|2330.1|2336.1|2330.1|2336.3|2330.3|2335.6|2329.6|11
1618463400000|2021-04-15 05:10:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2335.8|2329.8|4
1618463700000|2021-04-15 05:15:00|2336.1|2330.1|2335.8|2329.8|2336.1|2330.1|2335.3|2329.3|10
1618464000000|2021-04-15 05:20:00|2336.3|2330.3|2336|2330|2336.6|2330.6|2334.9|2328.9|16
1618464300000|2021-04-15 05:25:00|2336.1|2330.1|2336.5|2330.5|2336.8|2330.8|2336.1|2330.1|9
1618464600000|2021-04-15 05:30:00|2336.8|2330.8|2336.3|2330.3|2336.9|2330.9|2333.3|2327.3|105
1618464900000|2021-04-15 05:35:00|2336|2330|2336|2330|2336.9|2330.9|2335.8|2329.8|55
1618465200000|2021-04-15 05:40:00|2336.3|2330.3|2336.5|2330.5|2336.8|2330.8|2335.6|2329.6|39
1618465500000|2021-04-15 05:45:00|2336.6|2330.6|2338.1|2332.1|2338.6|2332.6|2336.6|2330.6|51
1618465800000|2021-04-15 05:50:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2336.3|2330.3|32
1618466100000|2021-04-15 05:55:00|2338|2332|2342|2336|2342|2336|2337.3|2331.3|81
1618466400000|2021-04-15 06:00:00|2342.1|2336.1|2346.8|2340.8|2346.8|2340.8|2341.5|2335.5|101
1618466700000|2021-04-15 06:05:00|2346|2340|2346.4|2340.4|2348.5|2342.5|2344.9|2338.9|65
1618467000000|2021-04-15 06:10:00|2346.6|2340.6|2347.8|2341.8|2348.6|2342.6|2346.4|2340.4|77
1618467300000|2021-04-15 06:15:00|2347.9|2341.9|2350.4|2344.4|2351.5|2345.5|2346.8|2340.8|110
1618467600000|2021-04-15 06:20:00|2350.3|2344.3|2346.5|2340.5|2350.4|2344.4|2345.5|2339.5|68
1618467900000|2021-04-15 06:25:00|2346|2340|2348|2342|2348.3|2342.3|2346|2340|41
1618468200000|2021-04-15 06:30:00|2348.3|2342.3|2350.3|2344.3|2350.9|2344.9|2348|2342|51
1618468500000|2021-04-15 06:35:00|2350.1|2344.1|2351.4|2345.4|2351.5|2345.5|2349.4|2343.4|79
1618468800000|2021-04-15 06:40:00|2351.1|2345.1|2356|2350|2356.3|2350.3|2351.1|2345.1|90
1618469100000|2021-04-15 06:45:00|2356.3|2350.3|2359|2353|2359|2353|2355.9|2349.9|85
1618469400000|2021-04-15 06:50:00|2358.9|2352.9|2358.5|2352.5|2359.5|2353.5|2356.9|2350.9|115
1618469700000|2021-04-15 06:55:00|2358.3|2352.3|2357.5|2351.5|2358.8|2352.8|2355.8|2349.8|79
1618470000000|2021-04-15 07:00:00|2357.3|2351.3|2353.3|2347.3|2357.8|2351.8|2352|2346|52
1618470300000|2021-04-15 07:05:00|2353.5|2347.5|2354.8|2348.8|2357|2351|2353.5|2347.5|21
1618470600000|2021-04-15 07:10:00|2354.5|2348.5|2351.8|2345.8|2355.8|2349.8|2351|2345|38
1618470900000|2021-04-15 07:15:00|2352|2346|2353.5|2347.5|2356|2350|2351.8|2345.8|46
1618471200000|2021-04-15 07:20:00|2353.3|2347.3|2353.8|2347.8|2355.5|2349.5|2353.3|2347.3|46
1618471500000|2021-04-15 07:25:00|2354|2348|2351.8|2345.8|2354.8|2348.8|2351.5|2345.5|35
1618471800000|2021-04-15 07:30:00|2352|2346|2350.5|2344.5|2352|2346|2348.8|2342.8|20
1618472100000|2021-04-15 07:35:00|2350.8|2344.8|2348.5|2342.5|2350.8|2344.8|2347.8|2341.8|28
1618472400000|2021-04-15 07:40:00|2348.8|2342.8|2348.8|2342.8|2349.3|2343.3|2348|2342|14
1618472700000|2021-04-15 07:45:00|2349|2343|2348|2342|2349.5|2343.5|2347.8|2341.8|16
1618473000000|2021-04-15 07:50:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2347.8|2341.8|11
1618473300000|2021-04-15 07:55:00|2348|2342|2347.8|2341.8|2348|2342|2346.3|2340.3|16
1618473600000|2021-04-15 08:00:00|2348|2342|2348.3|2342.3|2348.8|2342.8|2346.8|2340.8|21
1618473900000|2021-04-15 08:05:00|2348.5|2342.5|2348.3|2342.3|2349.3|2343.3|2347.8|2341.8|14
1618474200000|2021-04-15 08:10:00|2348|2342|2348|2342|2348.3|2342.3|2347.8|2341.8|5
1618474500000|2021-04-15 08:15:00|2348.3|2342.3|2348.3|2342.3|2348.5|2342.5|2347.5|2341.5|10
1618474800000|2021-04-15 08:20:00|2347.8|2341.8|2348|2342|2348.5|2342.5|2346.8|2340.8|14
1618475100000|2021-04-15 08:25:00|2348.3|2342.3|2345.8|2339.8|2348.5|2342.5|2345.8|2339.8|21
1618475400000|2021-04-15 08:30:00|2345.5|2339.5|2346.5|2340.5|2347.3|2341.3|2343.3|2337.3|31
1618475700000|2021-04-15 08:35:00|2346.8|2340.8|2348|2342|2348.3|2342.3|2346.8|2340.8|19
1618476000000|2021-04-15 08:40:00|2348.3|2342.3|2348.5|2342.5|2349.3|2343.3|2348.3|2342.3|8
1618476300000|2021-04-15 08:45:00|2348.3|2342.3|2348.5|2342.5|2349|2343|2348.3|2342.3|10
1618476600000|2021-04-15 08:50:00|2348.8|2342.8|2350.5|2344.5|2350.8|2344.8|2348.8|2342.8|14
1618476900000|2021-04-15 08:55:00|2350.3|2344.3|2349|2343|2350.8|2344.8|2348.3|2342.3|19
1618477200000|2021-04-15 09:00:00|2349.3|2343.3|2351|2345|2352|2346|2349.3|2343.3|30
1618477500000|2021-04-15 09:05:00|2351.3|2345.3|2351.8|2345.8|2352|2346|2350.8|2344.8|17
1618477800000|2021-04-15 09:10:00|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351|2345|7
1618478400000|2021-04-15 09:20:00|2352|2346|2350.5|2344.5|2352|2346|2350.5|2344.5|12
1618478700000|2021-04-15 09:25:00|2350.8|2344.8|2348.3|2342.3|2350.8|2344.8|2348.3|2342.3|12
1618479000000|2021-04-15 09:30:00|2348.8|2342.8|2347.5|2341.5|2349.5|2343.5|2347.5|2341.5|11
1618479300000|2021-04-15 09:35:00|2347.8|2341.8|2347.3|2341.3|2347.8|2341.8|2347.3|2341.3|5
1618479600000|2021-04-15 09:40:00|2348|2342|2347.5|2341.5|2348|2342|2347.5|2341.5|7
1618479900000|2021-04-15 09:45:00|2347.8|2341.8|2345.3|2339.3|2347.8|2341.8|2345.3|2339.3|21
1618480200000|2021-04-15 09:50:00|2345|2339|2345.3|2339.3|2345.5|2339.5|2344.8|2338.8|8
1618480500000|2021-04-15 09:55:00|2345.5|2339.5|2343.3|2337.3|2345.5|2339.5|2343.3|2337.3|10
1618480800000|2021-04-15 10:00:00|2343.5|2337.5|2342.5|2336.5|2343.5|2337.5|2341.8|2335.8|19
1618481100000|2021-04-15 10:05:00|2343|2337|2343.8|2337.8|2344.5|2338.5|2343|2337|13
1618481400000|2021-04-15 10:10:00|2344.3|2338.3|2346|2340|2346.3|2340.3|2344.3|2338.3|22
1618481700000|2021-04-15 10:15:00|2346.3|2340.3|2347.5|2341.5|2348|2342|2345.5|2339.5|19
1618482000000|2021-04-15 10:20:00|2347.8|2341.8|2346.3|2340.3|2347.8|2341.8|2346|2340|10
1618482300000|2021-04-15 10:25:00|2346.5|2340.5|2348.5|2342.5|2348.8|2342.8|2346.5|2340.5|17
1618482600000|2021-04-15 10:30:00|2348.8|2342.8|2351.5|2345.5|2352|2346|2348.8|2342.8|24
1618482900000|2021-04-15 10:35:00|2351.8|2345.8|2351.5|2345.5|2352|2346|2351|2345|14
1618483200000|2021-04-15 10:40:00|2351.3|2345.3|2352|2346|2353|2347|2350.8|2344.8|20
1618483500000|2021-04-15 10:45:00|2351.8|2345.8|2352.3|2346.3|2352.5|2346.5|2351.5|2345.5|5
1618483800000|2021-04-15 10:50:00|2352.5|2346.5|2352.5|2346.5|2352.8|2346.8|2351.5|2345.5|18
1618484100000|2021-04-15 10:55:00|2352.8|2346.8|2353.5|2347.5|2354|2348|2352.5|2346.5|17
1618484400000|2021-04-15 11:00:00|2353.8|2347.8|2352.5|2346.5|2354.8|2348.8|2352.5|2346.5|17
1618484700000|2021-04-15 11:05:00|2352.3|2346.3|2351.3|2345.3|2353.5|2347.5|2351.3|2345.3|21
1618485000000|2021-04-15 11:10:00|2351.5|2345.5|2352.5|2346.5|2352.8|2346.8|2351|2345|27
1618485300000|2021-04-15 11:15:00|2352.8|2346.8|2353|2347|2354|2348|2352.3|2346.3|17
1618485600000|2021-04-15 11:20:00|2353.8|2347.8|2354|2348|2354.8|2348.8|2352.5|2346.5|21
1618485900000|2021-04-15 11:25:00|2354.3|2348.3|2354.5|2348.5|2355|2349|2354.3|2348.3|12
1618486200000|2021-04-15 11:30:00|2354.3|2348.3|2351.8|2345.8|2354.3|2348.3|2350.8|2344.8|36
1618486500000|2021-04-15 11:35:00|2352|2346|2355.3|2349.3|2355.3|2349.3|2352|2346|31
1618486800000|2021-04-15 11:40:00|2354.5|2348.5|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|13
1618487100000|2021-04-15 11:45:00|2355.8|2349.8|2353.3|2347.3|2355.8|2349.8|2352.5|2346.5|32
1618487400000|2021-04-15 11:50:00|2353|2347|2350.8|2344.8|2353.5|2347.5|2349.8|2343.8|22
1618487700000|2021-04-15 11:55:00|2350.5|2344.5|2346|2340|2350.5|2344.5|2345|2339|91
1618488000000|2021-04-15 12:00:00|2346.3|2340.3|2346.8|2340.8|2347.3|2341.3|2345.5|2339.5|29
1618488300000|2021-04-15 12:05:00|2347|2341|2348.3|2342.3|2349|2343|2347|2341|26
1618488600000|2021-04-15 12:10:00|2348|2342|2347.8|2341.8|2348|2342|2346|2340|25
1618488900000|2021-04-15 12:15:00|2348|2342|2348.5|2342.5|2349.5|2343.5|2348|2342|18
1618489200000|2021-04-15 12:20:00|2348.3|2342.3|2348.5|2342.5|2348.8|2342.8|2347.8|2341.8|17
1618489500000|2021-04-15 12:25:00|2348.3|2342.3|2349|2343|2349.5|2343.5|2347.8|2341.8|22
1618489800000|2021-04-15 12:30:00|2349.5|2343.5|2352.3|2346.3|2352.8|2346.8|2349|2343|34
1618490100000|2021-04-15 12:35:00|2352|2346|2352.8|2346.8|2353|2347|2352|2346|20
1618490400000|2021-04-15 12:40:00|2352.5|2346.5|2355.5|2349.5|2358|2352|2352.3|2346.3|39
1618490700000|2021-04-15 12:45:00|2354.8|2348.8|2357|2351|2358|2352|2354.5|2348.5|21
1618491000000|2021-04-15 12:50:00|2357.8|2351.8|2357.8|2351.8|2358.5|2352.5|2357.8|2351.8|8
1618491300000|2021-04-15 12:55:00|2357|2351|2356|2350|2358.3|2352.3|2356|2350|30
1618491600000|2021-04-15 13:00:00|2356.3|2350.3|2354.8|2348.8|2358.8|2352.8|2353.8|2347.8|89
1618491900000|2021-04-15 13:05:00|2355|2349|2356|2350|2356.3|2350.3|2354.5|2348.5|46
1618492200000|2021-04-15 13:10:00|2356.3|2350.3|2358|2352|2358.3|2352.3|2356|2350|47
1618492500000|2021-04-15 13:15:00|2358.3|2352.3|2361|2355|2361.5|2355.5|2358.3|2352.3|53
1618492800000|2021-04-15 13:20:00|2361.3|2355.3|2360|2354|2361.8|2355.8|2359.3|2353.3|68
1618493100000|2021-04-15 13:25:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2358|2352|50
1618493400000|2021-04-15 13:30:00|2360|2354|2358.3|2352.3|2360.5|2354.5|2356.3|2350.3|66
1618493700000|2021-04-15 13:35:00|2358.5|2352.5|2357.8|2351.8|2358.5|2352.5|2355.5|2349.5|55
1618494000000|2021-04-15 13:40:00|2358|2352|2354.3|2348.3|2359.8|2353.8|2354.3|2348.3|45
1618494300000|2021-04-15 13:45:00|2354.5|2348.5|2354.5|2348.5|2356|2350|2354.3|2348.3|46
1618494600000|2021-04-15 13:50:00|2354.8|2348.8|2356.8|2350.8|2358.3|2352.3|2354.8|2348.8|53
1618494900000|2021-04-15 13:55:00|2357|2351|2356.8|2350.8|2358.3|2352.3|2356.3|2350.3|33
1618495200000|2021-04-15 14:00:00|2357|2351|2354.8|2348.8|2357|2351|2354.5|2348.5|38
1618495500000|2021-04-15 14:05:00|2354.5|2348.5|2354|2348|2355.3|2349.3|2354|2348|25
1618495800000|2021-04-15 14:10:00|2354.3|2348.3|2351.3|2345.3|2354.5|2348.5|2350.8|2344.8|63
1618496100000|2021-04-15 14:15:00|2351.5|2345.5|2346.5|2340.5|2351.5|2345.5|2346.5|2340.5|67
1618496400000|2021-04-15 14:20:00|2347|2341|2343.3|2337.3|2347.8|2341.8|2343|2337|76
1618496700000|2021-04-15 14:25:00|2343|2337|2341.8|2335.8|2344|2338|2339.3|2333.3|70
1618497000000|2021-04-15 14:30:00|2342|2336|2341.5|2335.5|2343.3|2337.3|2340.5|2334.5|70
1618497300000|2021-04-15 14:35:00|2341.8|2335.8|2341.8|2335.8|2343.8|2337.8|2339.3|2333.3|76
1618497600000|2021-04-15 14:40:00|2342|2336|2341.8|2335.8|2345|2339|2340.5|2334.5|61
1618497900000|2021-04-15 14:45:00|2342|2336|2341.8|2335.8|2342.8|2336.8|2341.3|2335.3|44
1618498200000|2021-04-15 14:50:00|2342|2336|2340|2334|2342.3|2336.3|2339.8|2333.8|44
1618498500000|2021-04-15 14:55:00|2340.3|2334.3|2341.8|2335.8|2342.5|2336.5|2339.5|2333.5|58
1618498800000|2021-04-15 15:00:00|2342|2336|2341.8|2335.8|2342|2336|2341|2335|26
1618499100000|2021-04-15 15:05:00|2342|2336|2341.8|2335.8|2342|2336|2340.5|2334.5|33
1618499400000|2021-04-15 15:10:00|2342.3|2336.3|2341.8|2335.8|2343.3|2337.3|2340|2334|45
1618499700000|2021-04-15 15:15:00|2341.5|2335.5|2341.8|2335.8|2342|2336|2341.5|2335.5|8
1618500000000|2021-04-15 15:20:00|2342|2336|2341.8|2335.8|2342.8|2336.8|2341|2335|22
1618500300000|2021-04-15 15:25:00|2341.5|2335.5|2341.8|2335.8|2345|2339|2340.5|2334.5|72
1618500600000|2021-04-15 15:30:00|2342|2336|2341.5|2335.5|2345.5|2339.5|2340|2334|123
1618500900000|2021-04-15 15:35:00|2341.3|2335.3|2339.8|2333.8|2341.3|2335.3|2339.8|2333.8|22
1618501200000|2021-04-15 15:40:00|2340|2334|2341.3|2335.3|2341.8|2335.8|2339.5|2333.5|40
1618501500000|2021-04-15 15:45:00|2341.8|2335.8|2341.5|2335.5|2342.8|2336.8|2341|2335|33
1618501800000|2021-04-15 15:50:00|2341.3|2335.3|2339.5|2333.5|2341.8|2335.8|2339.5|2333.5|25
1618502100000|2021-04-15 15:55:00|2339.8|2333.8|2340|2334|2341|2335|2339.8|2333.8|17
1618502400000|2021-04-15 16:00:00|2340.3|2334.3|2339.5|2333.5|2340.8|2334.8|2339.5|2333.5|12
1618502700000|2021-04-15 16:05:00|2339.8|2333.8|2341|2335|2341|2335|2339.8|2333.8|5
1618503000000|2021-04-15 16:10:00|2341.5|2335.5|2342|2336|2342.3|2336.3|2341.5|2335.5|7
1618503300000|2021-04-15 16:15:00|2341.8|2335.8|2343.5|2337.5|2344.3|2338.3|2341.3|2335.3|16
1618503600000|2021-04-15 16:20:00|2343.8|2337.8|2344.5|2338.5|2345|2339|2343.8|2337.8|4
1618503900000|2021-04-15 16:25:00|2343.8|2337.8|2343.5|2337.5|2344.5|2338.5|2343.5|2337.5|10
1618504200000|2021-04-15 16:30:00|2343.3|2337.3|2342.5|2336.5|2343.3|2337.3|2342.5|2336.5|14
1618504500000|2021-04-15 16:35:00|2343|2337|2341.3|2335.3|2343|2337|2341.3|2335.3|10
1618504800000|2021-04-15 16:40:00|2341.5|2335.5|2341.8|2335.8|2342.3|2336.3|2340.8|2334.8|19
1618505100000|2021-04-15 16:45:00|2341.5|2335.5|2344.3|2338.3|2344.3|2338.3|2341.3|2335.3|13
1618505400000|2021-04-15 16:50:00|2344.5|2338.5|2346.8|2340.8|2347.3|2341.3|2344.3|2338.3|36
1618505700000|2021-04-15 16:55:00|2346.6|2340.6|2345.6|2339.6|2346.6|2340.6|2344.4|2338.4|29
1618531200000|2021-04-16 00:00:00|2340.9|2334.9|2342|2336|2342.3|2336.3|2340.9|2334.9|5
1618531500000|2021-04-16 00:05:00|2342.3|2336.3|2342.9|2336.9|2343.3|2337.3|2342.3|2336.3|15
1618531800000|2021-04-16 00:10:00|2342.8|2336.8|2344.3|2338.3|2344.6|2338.6|2342.8|2336.8|14
1618532100000|2021-04-16 00:15:00|2344|2338|2341.8|2335.8|2344.4|2338.4|2341.8|2335.8|11
1618532400000|2021-04-16 00:20:00|2342|2336|2344.1|2338.1|2344.1|2338.1|2342|2336|12
1618532700000|2021-04-16 00:25:00|2344|2338|2342.3|2336.3|2344.1|2338.1|2342.3|2336.3|14
1618533000000|2021-04-16 00:30:00|2342|2336|2341.4|2335.4|2342.3|2336.3|2341.4|2335.4|4
1618533300000|2021-04-16 00:35:00|2341.3|2335.3|2339.6|2333.6|2341.3|2335.3|2339.6|2333.6|4
1618533900000|2021-04-16 00:45:00|2339.9|2333.9|2340|2334|2341.4|2335.4|2339.6|2333.6|17
1618534200000|2021-04-16 00:50:00|2339.8|2333.8|2341.3|2335.3|2341.3|2335.3|2339.8|2333.8|9
1618534500000|2021-04-16 00:55:00|2341|2335|2340.8|2334.8|2341|2335|2340.6|2334.6|3
1618534800000|2021-04-16 01:00:00|2340.6|2334.6|2341|2335|2344.3|2338.3|2339.6|2333.6|143
1618535100000|2021-04-16 01:05:00|2340.8|2334.8|2346.1|2340.1|2346.5|2340.5|2340.8|2334.8|63
1618535400000|2021-04-16 01:10:00|2346.4|2340.4|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|63
1618535700000|2021-04-16 01:15:00|2345.9|2339.9|2344.4|2338.4|2347.1|2341.1|2344.4|2338.4|60
1618536000000|2021-04-16 01:20:00|2344.3|2338.3|2340.8|2334.8|2344.3|2338.3|2340|2334|66
1618536300000|2021-04-16 01:25:00|2340.5|2334.5|2341.5|2335.5|2341.9|2335.9|2340|2334|69
1618536600000|2021-04-16 01:30:00|2341.8|2335.8|2340|2334|2343|2337|2340|2334|90
1618536900000|2021-04-16 01:35:00|2340.1|2334.1|2338.5|2332.5|2341.1|2335.1|2336.3|2330.3|78
1618537200000|2021-04-16 01:40:00|2338.8|2332.8|2333|2327|2338.8|2332.8|2332.8|2326.8|114
1618537500000|2021-04-16 01:45:00|2333.3|2327.3|2333.1|2327.1|2335|2329|2332.3|2326.3|99
1618537800000|2021-04-16 01:50:00|2333.5|2327.5|2334.8|2328.8|2336.8|2330.8|2333.3|2327.3|79
1618538100000|2021-04-16 01:55:00|2335|2329|2334.3|2328.3|2336.5|2330.5|2334|2328|63
1618538400000|2021-04-16 02:00:00|2334|2328|2333.6|2327.6|2335|2329|2333.4|2327.4|57
1618538700000|2021-04-16 02:05:00|2333.4|2327.4|2332.9|2326.9|2334|2328|2332.3|2326.3|65
1618539000000|2021-04-16 02:10:00|2332.5|2326.5|2333.1|2327.1|2334.3|2328.3|2332.5|2326.5|75
1618539300000|2021-04-16 02:15:00|2333.3|2327.3|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|3
1618539600000|2021-04-16 02:20:00|2335.3|2329.3|2335.5|2329.5|2336|2330|2335.3|2329.3|4
1618539900000|2021-04-16 02:25:00|2335.8|2329.8|2336.3|2330.3|2336.3|2330.3|2335.5|2329.5|6
1618540200000|2021-04-16 02:30:00|2335.4|2329.4|2334.8|2328.8|2335.9|2329.9|2333.4|2327.4|43
1618540500000|2021-04-16 02:35:00|2334.5|2328.5|2335.3|2329.3|2335.8|2329.8|2334.1|2328.1|36
1618540800000|2021-04-16 02:40:00|2335|2329|2334.5|2328.5|2335|2329|2333.3|2327.3|25
1618541100000|2021-04-16 02:45:00|2334.3|2328.3|2335.5|2329.5|2335.8|2329.8|2333.9|2327.9|30
1618541400000|2021-04-16 02:50:00|2335.3|2329.3|2336.5|2330.5|2338.8|2332.8|2335.3|2329.3|50
1618541700000|2021-04-16 02:55:00|2336.4|2330.4|2337.4|2331.4|2338.4|2332.4|2336.3|2330.3|40
1618542000000|2021-04-16 03:00:00|2337.6|2331.6|2334.9|2328.9|2338.6|2332.6|2334.9|2328.9|42
1618542300000|2021-04-16 03:05:00|2335.1|2329.1|2333.9|2327.9|2335.1|2329.1|2333.8|2327.8|43
1618542600000|2021-04-16 03:10:00|2334|2328|2333.8|2327.8|2334.5|2328.5|2333.5|2327.5|17
1618542900000|2021-04-16 03:15:00|2333.5|2327.5|2332.5|2326.5|2334.5|2328.5|2332.5|2326.5|41
1618543200000|2021-04-16 03:20:00|2332.3|2326.3|2333.3|2327.3|2335.5|2329.5|2332|2326|74
1618543500000|2021-04-16 03:25:00|2333.1|2327.1|2332.5|2326.5|2333.5|2327.5|2332|2326|84
1618543800000|2021-04-16 03:30:00|2333.3|2327.3|2334.5|2328.5|2334.5|2328.5|2333.3|2327.3|9
1618544100000|2021-04-16 03:35:00|2334.8|2328.8|2334.3|2328.3|2335.8|2329.8|2334.3|2328.3|7
1618544400000|2021-04-16 03:40:00|2333.9|2327.9|2333.8|2327.8|2334|2328|2333.6|2327.6|4
1618544700000|2021-04-16 03:45:00|2333.4|2327.4|2333.3|2327.3|2333.4|2327.4|2333.3|2327.3|2
1618545000000|2021-04-16 03:50:00|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1618546500000|2021-04-16 04:15:00|2333.5|2327.5|2333.3|2327.3|2333.5|2327.5|2333.3|2327.3|2
1618546800000|2021-04-16 04:20:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1618547400000|2021-04-16 04:30:00|2333.8|2327.8|2334.5|2328.5|2334.5|2328.5|2333.8|2327.8|5
1618547700000|2021-04-16 04:35:00|2334.3|2328.3|2334.5|2328.5|2334.5|2328.5|2334.3|2328.3|5
1618548300000|2021-04-16 04:45:00|2334.8|2328.8|2335.3|2329.3|2335.3|2329.3|2334.8|2328.8|2
1618549200000|2021-04-16 05:00:00|2335.1|2329.1|2335.3|2329.3|2335.3|2329.3|2334.8|2328.8|6
1618549500000|2021-04-16 05:05:00|2335.1|2329.1|2335.5|2329.5|2335.5|2329.5|2335.1|2329.1|6
1618549800000|2021-04-16 05:10:00|2335.3|2329.3|2334.5|2328.5|2335.3|2329.3|2334.5|2328.5|3
1618550100000|2021-04-16 05:15:00|2334.8|2328.8|2334.4|2328.4|2335.5|2329.5|2334.4|2328.4|8
1618550400000|2021-04-16 05:20:00|2334.5|2328.5|2334.8|2328.8|2335.5|2329.5|2333.9|2327.9|14
1618550700000|2021-04-16 05:25:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334|2328|5
1618551000000|2021-04-16 05:30:00|2334|2328|2329.4|2323.4|2334|2328|2329.1|2323.1|112
1618551300000|2021-04-16 05:35:00|2329.1|2323.1|2324|2318|2331.1|2325.1|2322.5|2316.5|125
1618551600000|2021-04-16 05:40:00|2323.8|2317.8|2326.4|2320.4|2327.9|2321.9|2321.4|2315.4|121
1618551900000|2021-04-16 05:45:00|2326|2320|2329.9|2323.9|2332.4|2326.4|2326|2320|110
1618552200000|2021-04-16 05:50:00|2330.1|2324.1|2330|2324|2331.1|2325.1|2329.8|2323.8|43
1618552500000|2021-04-16 05:55:00|2329.9|2323.9|2330.3|2324.3|2330.3|2324.3|2329.5|2323.5|27
1618552800000|2021-04-16 06:00:00|2330|2324|2327|2321|2331.1|2325.1|2326.9|2320.9|31
1618553100000|2021-04-16 06:05:00|2327.1|2321.1|2325.6|2319.6|2327.4|2321.4|2324.9|2318.9|49
1618553400000|2021-04-16 06:10:00|2325.8|2319.8|2326.8|2320.8|2327.4|2321.4|2324.9|2318.9|30
1618553700000|2021-04-16 06:15:00|2326.5|2320.5|2327.1|2321.1|2327.9|2321.9|2325.5|2319.5|34
1618554000000|2021-04-16 06:20:00|2327|2321|2326.9|2320.9|2327.3|2321.3|2326.4|2320.4|11
1618554300000|2021-04-16 06:25:00|2326.8|2320.8|2325.3|2319.3|2326.8|2320.8|2325.3|2319.3|32
1618554600000|2021-04-16 06:30:00|2325.5|2319.5|2325|2319|2326.3|2320.3|2323.5|2317.5|71
1618554900000|2021-04-16 06:35:00|2324.9|2318.9|2324.4|2318.4|2326.3|2320.3|2322.1|2316.1|140
1618555200000|2021-04-16 06:40:00|2324.5|2318.5|2324.8|2318.8|2327.8|2321.8|2323.5|2317.5|67
1618555500000|2021-04-16 06:45:00|2324.5|2318.5|2325.3|2319.3|2325.4|2319.4|2324.1|2318.1|28
1618555800000|2021-04-16 06:50:00|2325.1|2319.1|2325.9|2319.9|2328.1|2322.1|2324.3|2318.3|56
1618556100000|2021-04-16 06:55:00|2326|2320|2328|2322|2328.5|2322.5|2326|2320|38
1618556400000|2021-04-16 07:00:00|2327.8|2321.8|2329.3|2323.3|2330.5|2324.5|2325.8|2319.8|54
1618556700000|2021-04-16 07:05:00|2329.5|2323.5|2327.8|2321.8|2329.5|2323.5|2327.5|2321.5|14
1618557000000|2021-04-16 07:10:00|2328|2322|2328.5|2322.5|2329.3|2323.3|2327.3|2321.3|28
1618557300000|2021-04-16 07:15:00|2328.3|2322.3|2327.8|2321.8|2328.8|2322.8|2327.3|2321.3|12
1618557600000|2021-04-16 07:20:00|2328|2322|2329.5|2323.5|2329.5|2323.5|2327.8|2321.8|26
1618557900000|2021-04-16 07:25:00|2329.3|2323.3|2328.8|2322.8|2329.8|2323.8|2326.8|2320.8|40
1618558200000|2021-04-16 07:30:00|2328.3|2322.3|2329.8|2323.8|2331|2325|2328.3|2322.3|34
1618558500000|2021-04-16 07:35:00|2329.5|2323.5|2330.3|2324.3|2330.8|2324.8|2327.8|2321.8|38
1618558800000|2021-04-16 07:40:00|2330|2324|2328.5|2322.5|2331|2325|2328.5|2322.5|45
1618559100000|2021-04-16 07:45:00|2328.8|2322.8|2330.5|2324.5|2330.8|2324.8|2328.8|2322.8|19
1618559400000|2021-04-16 07:50:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.3|2323.3|10
1618559700000|2021-04-16 07:55:00|2330|2324|2330.5|2324.5|2330.8|2324.8|2329.3|2323.3|17
1618560000000|2021-04-16 08:00:00|2330.3|2324.3|2325.5|2319.5|2330.3|2324.3|2324.5|2318.5|52
1618560300000|2021-04-16 08:05:00|2325.8|2319.8|2328|2322|2328|2322|2325.8|2319.8|11
1618560600000|2021-04-16 08:10:00|2327.8|2321.8|2329.8|2323.8|2330.3|2324.3|2327.8|2321.8|32
1618560900000|2021-04-16 08:15:00|2329.5|2323.5|2330.5|2324.5|2330.8|2324.8|2329.5|2323.5|11
1618561200000|2021-04-16 08:20:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329|2323|17
1618561500000|2021-04-16 08:25:00|2330|2324|2329.8|2323.8|2330.8|2324.8|2329.8|2323.8|11
1618561800000|2021-04-16 08:30:00|2329.5|2323.5|2329.8|2323.8|2330|2324|2328|2322|23
1618562100000|2021-04-16 08:35:00|2330.3|2324.3|2329.8|2323.8|2332|2326|2329.8|2323.8|16
1618562400000|2021-04-16 08:40:00|2329.5|2323.5|2330|2324|2330.5|2324.5|2328.8|2322.8|38
1618562700000|2021-04-16 08:45:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329|2323|8
1618563000000|2021-04-16 08:50:00|2330.5|2324.5|2330|2324|2330.5|2324.5|2329|2323|12
1618563300000|2021-04-16 08:55:00|2330.3|2324.3|2331.5|2325.5|2332.3|2326.3|2330.3|2324.3|13
1618563600000|2021-04-16 09:00:00|2331.3|2325.3|2330.8|2324.8|2331.8|2325.8|2329.8|2323.8|22
1618563900000|2021-04-16 09:05:00|2331.3|2325.3|2330|2324|2331.3|2325.3|2329.8|2323.8|13
1618564200000|2021-04-16 09:10:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1618564500000|2021-04-16 09:15:00|2330|2324|2329.5|2323.5|2330.3|2324.3|2329|2323|16
1618564800000|2021-04-16 09:20:00|2329.3|2323.3|2327.5|2321.5|2329.5|2323.5|2327|2321|10
1618565100000|2021-04-16 09:25:00|2327.8|2321.8|2328.5|2322.5|2329.5|2323.5|2327.8|2321.8|13
1618565400000|2021-04-16 09:30:00|2329|2323|2329.3|2323.3|2330|2324|2329|2323|10
1618565700000|2021-04-16 09:35:00|2329.8|2323.8|2331|2325|2331|2325|2329.8|2323.8|6
1618566000000|2021-04-16 09:40:00|2330.8|2324.8|2329.3|2323.3|2330.8|2324.8|2329.3|2323.3|28
1618566300000|2021-04-16 09:45:00|2328.8|2322.8|2329.8|2323.8|2329.8|2323.8|2327.8|2321.8|18
1618566600000|2021-04-16 09:50:00|2330|2324|2327.8|2321.8|2330.3|2324.3|2327.5|2321.5|20
1618566900000|2021-04-16 09:55:00|2328.5|2322.5|2328|2322|2329|2323|2327.8|2321.8|15
1618567200000|2021-04-16 10:00:00|2328.3|2322.3|2327.8|2321.8|2328.8|2322.8|2327.3|2321.3|19
1618567500000|2021-04-16 10:05:00|2327.5|2321.5|2326.3|2320.3|2328.3|2322.3|2326.3|2320.3|18
1618567800000|2021-04-16 10:10:00|2326.5|2320.5|2326.3|2320.3|2327.3|2321.3|2325.8|2319.8|24
1618568100000|2021-04-16 10:15:00|2326|2320|2325.3|2319.3|2326.3|2320.3|2324.8|2318.8|22
1618568400000|2021-04-16 10:20:00|2325|2319|2326.3|2320.3|2327.5|2321.5|2325|2319|19
1618568700000|2021-04-16 10:25:00|2326|2320|2328.3|2322.3|2329|2323|2325.3|2319.3|19
1618569000000|2021-04-16 10:30:00|2328|2322|2329.3|2323.3|2329.8|2323.8|2328|2322|38
1618569300000|2021-04-16 10:35:00|2329|2323|2329|2323|2329.8|2323.8|2328.5|2322.5|36
1618569600000|2021-04-16 10:40:00|2328.8|2322.8|2327|2321|2330.3|2324.3|2326.5|2320.5|31
1618569900000|2021-04-16 10:45:00|2326.8|2320.8|2328.8|2322.8|2329|2323|2326.8|2320.8|15
1618570200000|2021-04-16 10:50:00|2329|2323|2330.8|2324.8|2331.8|2325.8|2329|2323|35
1618570500000|2021-04-16 10:55:00|2330.5|2324.5|2327.8|2321.8|2330.8|2324.8|2327.5|2321.5|30
1618570800000|2021-04-16 11:00:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327|2321|12
1618571100000|2021-04-16 11:05:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2326.8|2320.8|14
1618571400000|2021-04-16 11:10:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2327|2321|8
1618571700000|2021-04-16 11:15:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|10
1618572000000|2021-04-16 11:20:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327|2321|5
1618572300000|2021-04-16 11:25:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|8
1618572600000|2021-04-16 11:30:00|2328.3|2322.3|2326.3|2320.3|2328.3|2322.3|2324.8|2318.8|97
1618572900000|2021-04-16 11:35:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326|2320|19
1618573200000|2021-04-16 11:40:00|2326.5|2320.5|2327.5|2321.5|2327.8|2321.8|2326.5|2320.5|16
1618573500000|2021-04-16 11:45:00|2327|2321|2324.8|2318.8|2327|2321|2324.8|2318.8|17
1618573800000|2021-04-16 11:50:00|2324.5|2318.5|2330.3|2324.3|2330.5|2324.5|2324.3|2318.3|59
1618574100000|2021-04-16 11:55:00|2330|2324|2329.3|2323.3|2330|2324|2326.3|2320.3|62
1618574400000|2021-04-16 12:00:00|2329.5|2323.5|2330.3|2324.3|2332|2326|2329.5|2323.5|42
1618574700000|2021-04-16 12:05:00|2330|2324|2331.5|2325.5|2331.8|2325.8|2329.8|2323.8|23
1618575000000|2021-04-16 12:10:00|2331.8|2325.8|2332.8|2326.8|2333|2327|2331.5|2325.5|26
1618575300000|2021-04-16 12:15:00|2332.5|2326.5|2331.8|2325.8|2332.8|2326.8|2331|2325|27
1618575600000|2021-04-16 12:20:00|2331|2325|2330.3|2324.3|2331|2325|2329.8|2323.8|16
1618575900000|2021-04-16 12:25:00|2330.5|2324.5|2330.8|2324.8|2331|2325|2330.3|2324.3|12
1618576200000|2021-04-16 12:30:00|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2330|2324|23
1618576500000|2021-04-16 12:35:00|2333.3|2327.3|2331.5|2325.5|2333.5|2327.5|2331.5|2325.5|20
1618576800000|2021-04-16 12:40:00|2332|2326|2332.3|2326.3|2333|2327|2331.8|2325.8|13
1618577100000|2021-04-16 12:45:00|2332|2326|2331.3|2325.3|2332|2326|2330.8|2324.8|14
1618577400000|2021-04-16 12:50:00|2331|2325|2330.8|2324.8|2331|2325|2329.8|2323.8|11
1618577700000|2021-04-16 12:55:00|2331|2325|2331.5|2325.5|2332.8|2326.8|2331|2325|21
1618578000000|2021-04-16 13:00:00|2331.3|2325.3|2330.5|2324.5|2331.5|2325.5|2328.5|2322.5|100
1618578300000|2021-04-16 13:05:00|2329.8|2323.8|2328.3|2322.3|2329.8|2323.8|2326.8|2320.8|67
1618578600000|2021-04-16 13:10:00|2327.8|2321.8|2327|2321|2328.3|2322.3|2326.5|2320.5|51
1618578900000|2021-04-16 13:15:00|2327.3|2321.3|2327.5|2321.5|2328.8|2322.8|2327.3|2321.3|37
1618579200000|2021-04-16 13:20:00|2327.8|2321.8|2327.8|2321.8|2330.5|2324.5|2327.8|2321.8|42
1618579500000|2021-04-16 13:25:00|2327.5|2321.5|2327.3|2321.3|2328.5|2322.5|2327|2321|68
1618579800000|2021-04-16 13:30:00|2327.5|2321.5|2327.8|2321.8|2329|2323|2326|2320|91
1618580100000|2021-04-16 13:35:00|2327.5|2321.5|2323|2317|2328.5|2322.5|2323|2317|57
1618580400000|2021-04-16 13:40:00|2322.8|2316.8|2326|2320|2326|2320|2322.8|2316.8|75
1618580700000|2021-04-16 13:45:00|2326.3|2320.3|2327.8|2321.8|2328.3|2322.3|2326|2320|50
1618581000000|2021-04-16 13:50:00|2327.5|2321.5|2325|2319|2328.5|2322.5|2325|2319|58
1618581300000|2021-04-16 13:55:00|2324.5|2318.5|2324.8|2318.8|2325|2319|2321|2315|100
1618581600000|2021-04-16 14:00:00|2325|2319|2327.8|2321.8|2327.8|2321.8|2325|2319|63
1618581900000|2021-04-16 14:05:00|2328|2322|2326.8|2320.8|2328|2322|2325.8|2319.8|32
1618582200000|2021-04-16 14:10:00|2327.3|2321.3|2327.5|2321.5|2328.5|2322.5|2326.3|2320.3|34
1618582500000|2021-04-16 14:15:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.3|2319.3|49
1618582800000|2021-04-16 14:20:00|2326.5|2320.5|2324.5|2318.5|2326.8|2320.8|2323.3|2317.3|38
1618583100000|2021-04-16 14:25:00|2324|2318|2319.8|2313.8|2324.5|2318.5|2319.8|2313.8|33
1618583400000|2021-04-16 14:30:00|2319.5|2313.5|2321.5|2315.5|2323.8|2317.8|2319.5|2313.5|55
1618583700000|2021-04-16 14:35:00|2321.3|2315.3|2323.5|2317.5|2325.5|2319.5|2321.3|2315.3|46
1618584000000|2021-04-16 14:40:00|2323.8|2317.8|2322.5|2316.5|2324|2318|2321.8|2315.8|38
1618584300000|2021-04-16 14:45:00|2322.8|2316.8|2321.8|2315.8|2323|2317|2321.5|2315.5|29
1618584600000|2021-04-16 14:50:00|2322|2316|2322|2316|2323.3|2317.3|2322|2316|32
1618584900000|2021-04-16 14:55:00|2322.3|2316.3|2322.8|2316.8|2323.5|2317.5|2321.5|2315.5|16
1618585200000|2021-04-16 15:00:00|2322.5|2316.5|2321|2315|2324|2318|2320.5|2314.5|65
1618585500000|2021-04-16 15:05:00|2320.8|2314.8|2320.8|2314.8|2321|2315|2320|2314|22
1618585800000|2021-04-16 15:10:00|2321|2315|2317.3|2311.3|2321.3|2315.3|2317.3|2311.3|22
1618586100000|2021-04-16 15:15:00|2317.5|2311.5|2316.8|2310.8|2317.8|2311.8|2315.8|2309.8|34
1618586400000|2021-04-16 15:20:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.8|2310.8|31
1618586700000|2021-04-16 15:25:00|2319|2313|2317.8|2311.8|2319|2313|2316.5|2310.5|41
1618587000000|2021-04-16 15:30:00|2317.5|2311.5|2318.5|2312.5|2320.8|2314.8|2316|2310|84
1618587300000|2021-04-16 15:35:00|2318.8|2312.8|2319.5|2313.5|2319.8|2313.8|2318.8|2312.8|16
1618587600000|2021-04-16 15:40:00|2319.3|2313.3|2324.3|2318.3|2324.3|2318.3|2318.8|2312.8|29
1618587900000|2021-04-16 15:45:00|2324|2318|2322|2316|2324|2318|2321.3|2315.3|38
1618588200000|2021-04-16 15:50:00|2322.3|2316.3|2319.3|2313.3|2322.5|2316.5|2319|2313|26
1618588500000|2021-04-16 15:55:00|2319.5|2313.5|2319.5|2313.5|2321.3|2315.3|2318.8|2312.8|35
1618588800000|2021-04-16 16:00:00|2319.3|2313.3|2319.5|2313.5|2319.8|2313.8|2319.3|2313.3|4
1618589100000|2021-04-16 16:05:00|2319.8|2313.8|2320.5|2314.5|2321|2315|2319.8|2313.8|6
1618589400000|2021-04-16 16:10:00|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.3|2313.3|7
1618589700000|2021-04-16 16:15:00|2319.3|2313.3|2318|2312|2319.5|2313.5|2318|2312|7
1618590000000|2021-04-16 16:20:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|10
1618590300000|2021-04-16 16:25:00|2320.8|2314.8|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|6
1618590600000|2021-04-16 16:30:00|2321|2315|2320.3|2314.3|2321|2315|2320|2314|8
1618590900000|2021-04-16 16:35:00|2320|2314|2320.3|2314.3|2321|2315|2319|2313|20
1618591200000|2021-04-16 16:40:00|2320.5|2314.5|2319|2313|2320.5|2314.5|2318.8|2312.8|17
1618591500000|2021-04-16 16:45:00|2318.8|2312.8|2317.8|2311.8|2319|2313|2317.8|2311.8|15
1618591800000|2021-04-16 16:50:00|2318|2312|2320.5|2314.5|2320.8|2314.8|2318|2312|6
1618592100000|2021-04-16 16:55:00|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.4|2314.4|5
1618790400000|2021-04-19 00:00:00|2325|2316|2320.8|2314.8|2325|2316|2320.8|2314.8|5
1618790700000|2021-04-19 00:05:00|2320.5|2314.5|2320.3|2314.3|2320.8|2314.8|2319.5|2313.5|9
1618791000000|2021-04-19 00:10:00|2320.5|2314.5|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|5
1618791300000|2021-04-19 00:15:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|2
1618791600000|2021-04-19 00:20:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1618791900000|2021-04-19 00:25:00|2320.9|2314.9|2321.3|2315.3|2321.4|2315.4|2320.9|2314.9|6
1618792200000|2021-04-19 00:30:00|2321.5|2315.5|2322.6|2316.6|2322.6|2316.6|2321.5|2315.5|10
1618792800000|2021-04-19 00:40:00|2322.8|2316.8|2323.9|2317.9|2324.4|2318.4|2322.8|2316.8|9
1618793100000|2021-04-19 00:45:00|2324.3|2318.3|2325.1|2319.1|2325.1|2319.1|2323.9|2317.9|9
1618793400000|2021-04-19 00:50:00|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|3
1618793700000|2021-04-19 00:55:00|2325|2319|2323.3|2317.3|2325|2319|2323.3|2317.3|8
1618794000000|2021-04-19 01:00:00|2323|2317|2319|2313|2323|2317|2318|2312|91
1618794300000|2021-04-19 01:05:00|2319.3|2313.3|2323.5|2317.5|2323.6|2317.6|2319.3|2313.3|35
1618794600000|2021-04-19 01:10:00|2324.9|2318.9|2323.6|2317.6|2325.6|2319.6|2322.8|2316.8|42
1618794900000|2021-04-19 01:15:00|2323.5|2317.5|2322.8|2316.8|2324.5|2318.5|2322.8|2316.8|25
1618795200000|2021-04-19 01:20:00|2323|2317|2322.4|2316.4|2324|2318|2321|2315|38
1618795500000|2021-04-19 01:25:00|2322.3|2316.3|2326.8|2320.8|2326.8|2320.8|2320.8|2314.8|70
1618795800000|2021-04-19 01:30:00|2326.5|2320.5|2327.8|2321.8|2328.4|2322.4|2325|2319|83
1618796100000|2021-04-19 01:35:00|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2325.3|2319.3|73
1618796400000|2021-04-19 01:40:00|2326.5|2320.5|2324.8|2318.8|2327.4|2321.4|2324.5|2318.5|53
1618796700000|2021-04-19 01:45:00|2325|2319|2325|2319|2326.3|2320.3|2324.3|2318.3|61
1618797000000|2021-04-19 01:50:00|2324.9|2318.9|2323.9|2317.9|2325.5|2319.5|2323.6|2317.6|48
1618797300000|2021-04-19 01:55:00|2323.6|2317.6|2322.9|2316.9|2324.6|2318.6|2322.5|2316.5|30
1618797600000|2021-04-19 02:00:00|2322.6|2316.6|2324.1|2318.1|2324.1|2318.1|2321.5|2315.5|59
1618797900000|2021-04-19 02:05:00|2324|2318|2327.1|2321.1|2327.3|2321.3|2323.8|2317.8|77
1618798200000|2021-04-19 02:10:00|2326.9|2320.9|2327.1|2321.1|2329.5|2323.5|2326.9|2320.9|47
1618798500000|2021-04-19 02:15:00|2327.3|2321.3|2328.4|2322.4|2328.4|2322.4|2327.1|2321.1|13
1618798800000|2021-04-19 02:20:00|2328.6|2322.6|2329.6|2323.6|2329.9|2323.9|2328.6|2322.6|5
1618799100000|2021-04-19 02:25:00|2329.5|2323.5|2329.4|2323.4|2329.8|2323.8|2329|2323|10
1618799400000|2021-04-19 02:30:00|2329.6|2323.6|2332.8|2326.8|2333|2327|2329.4|2323.4|58
1618799700000|2021-04-19 02:35:00|2333|2327|2332|2326|2333|2327|2330.4|2324.4|61
1618800000000|2021-04-19 02:40:00|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2330.6|2324.6|39
1618800300000|2021-04-19 02:45:00|2331.4|2325.4|2332.4|2326.4|2332.4|2326.4|2329.8|2323.8|47
1618800600000|2021-04-19 02:50:00|2332.3|2326.3|2334.4|2328.4|2334.6|2328.6|2332.3|2326.3|23
1618800900000|2021-04-19 02:55:00|2333.8|2327.8|2334.9|2328.9|2334.9|2328.9|2332.1|2326.1|30
1618801200000|2021-04-19 03:00:00|2335|2329|2337.4|2331.4|2337.5|2331.5|2334.6|2328.6|40
1618801500000|2021-04-19 03:05:00|2337.3|2331.3|2333.6|2327.6|2337.3|2331.3|2332.8|2326.8|37
1618801800000|2021-04-19 03:10:00|2333.9|2327.9|2333.6|2327.6|2334.6|2328.6|2333|2327|37
1618802100000|2021-04-19 03:15:00|2334.5|2328.5|2334.9|2328.9|2335.4|2329.4|2333.9|2327.9|31
1618802400000|2021-04-19 03:20:00|2335.1|2329.1|2333.3|2327.3|2335.6|2329.6|2333.3|2327.3|20
1618802700000|2021-04-19 03:25:00|2333.1|2327.1|2331.9|2325.9|2333.1|2327.1|2331.9|2325.9|16
1618803000000|2021-04-19 03:30:00|2332.1|2326.1|2331|2325|2332.1|2326.1|2330.8|2324.8|9
1618803300000|2021-04-19 03:35:00|2331.3|2325.3|2331.4|2325.4|2331.6|2325.6|2330.9|2324.9|10
1618803600000|2021-04-19 03:40:00|2331.6|2325.6|2331.8|2325.8|2331.8|2325.8|2331.6|2325.6|2
1618803900000|2021-04-19 03:45:00|2331.6|2325.6|2331.9|2325.9|2332.3|2326.3|2331.6|2325.6|10
1618804500000|2021-04-19 03:55:00|2332|2326|2331.1|2325.1|2332.5|2326.5|2331.1|2325.1|18
1618804800000|2021-04-19 04:00:00|2331.8|2325.8|2332|2326|2332|2326|2331.4|2325.4|9
1618805100000|2021-04-19 04:05:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|4
1618805400000|2021-04-19 04:10:00|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|9
1618805700000|2021-04-19 04:15:00|2332|2326|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|7
1618806000000|2021-04-19 04:20:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1618806300000|2021-04-19 04:25:00|2332.8|2326.8|2333|2327|2333.1|2327.1|2332.4|2326.4|5
1618806600000|2021-04-19 04:30:00|2332.9|2326.9|2332.4|2326.4|2332.9|2326.9|2331.6|2325.6|10
1618807500000|2021-04-19 04:45:00|2332|2326|2331.6|2325.6|2332|2326|2331.6|2325.6|9
1618807800000|2021-04-19 04:50:00|2331.8|2325.8|2331.8|2325.8|2331.9|2325.9|2331.5|2325.5|5
1618808400000|2021-04-19 05:00:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1618808700000|2021-04-19 05:05:00|2331.9|2325.9|2331.9|2325.9|2332|2326|2331.6|2325.6|4
1618809000000|2021-04-19 05:10:00|2332.3|2326.3|2331.9|2325.9|2332.3|2326.3|2331.5|2325.5|4
1618809300000|2021-04-19 05:15:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1618809900000|2021-04-19 05:25:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|3
1618810200000|2021-04-19 05:30:00|2331.6|2325.6|2339|2333|2339.4|2333.4|2331.6|2325.6|57
1618810500000|2021-04-19 05:35:00|2339.3|2333.3|2340|2334|2340.4|2334.4|2338.5|2332.5|36
1618810800000|2021-04-19 05:40:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338|2332|19
1618811100000|2021-04-19 05:45:00|2338.3|2332.3|2336.3|2330.3|2338.3|2332.3|2335.4|2329.4|47
1618811400000|2021-04-19 05:50:00|2336|2330|2336.8|2330.8|2337.3|2331.3|2335.9|2329.9|22
1618811700000|2021-04-19 05:55:00|2337|2331|2335.9|2329.9|2337|2331|2335|2329|25
1618812000000|2021-04-19 06:00:00|2336.1|2330.1|2332.4|2326.4|2336.1|2330.1|2332.4|2326.4|34
1618812300000|2021-04-19 06:05:00|2332.6|2326.6|2336.8|2330.8|2337|2331|2331.8|2325.8|53
1618812600000|2021-04-19 06:10:00|2336.5|2330.5|2337.9|2331.9|2338.6|2332.6|2336.1|2330.1|78
1618812900000|2021-04-19 06:15:00|2337.6|2331.6|2340.4|2334.4|2340.8|2334.8|2337.3|2331.3|100
1618813200000|2021-04-19 06:20:00|2340.6|2334.6|2342.1|2336.1|2342.5|2336.5|2340.6|2334.6|78
1618813500000|2021-04-19 06:25:00|2342.4|2336.4|2347.6|2341.6|2347.8|2341.8|2342.1|2336.1|81
1618813800000|2021-04-19 06:30:00|2347.8|2341.8|2348.8|2342.8|2348.8|2342.8|2346.8|2340.8|85
1618814100000|2021-04-19 06:35:00|2348.5|2342.5|2347.3|2341.3|2348.8|2342.8|2346.5|2340.5|88
1618814400000|2021-04-19 06:40:00|2347.4|2341.4|2350.3|2344.3|2350.3|2344.3|2347.1|2341.1|56
1618814700000|2021-04-19 06:45:00|2350|2344|2349.5|2343.5|2350.1|2344.1|2346.8|2340.8|97
1618815000000|2021-04-19 06:50:00|2349.6|2343.6|2347.1|2341.1|2349.9|2343.9|2346|2340|179
1618815300000|2021-04-19 06:55:00|2347.4|2341.4|2347.5|2341.5|2348.3|2342.3|2344.8|2338.8|97
1618815600000|2021-04-19 07:00:00|2347.8|2341.8|2343|2337|2347.8|2341.8|2342|2336|61
1618815900000|2021-04-19 07:05:00|2343.3|2337.3|2342|2336|2343.5|2337.5|2341|2335|29
1618816200000|2021-04-19 07:10:00|2342.3|2336.3|2339.5|2333.5|2342.8|2336.8|2339.5|2333.5|24
1618816500000|2021-04-19 07:15:00|2339.8|2333.8|2338.5|2332.5|2340.3|2334.3|2337.5|2331.5|29
1618816800000|2021-04-19 07:20:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2337.3|2331.3|27
1618817100000|2021-04-19 07:25:00|2338|2332|2336.5|2330.5|2338.5|2332.5|2336.5|2330.5|34
1618817400000|2021-04-19 07:30:00|2336.8|2330.8|2335.8|2329.8|2338|2332|2335.8|2329.8|22
1618817700000|2021-04-19 07:35:00|2336.3|2330.3|2336.5|2330.5|2336.5|2330.5|2336.3|2330.3|2
1618818000000|2021-04-19 07:40:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2335.3|2329.3|2
1618818300000|2021-04-19 07:45:00|2335|2329|2335|2329|2336.5|2330.5|2334.3|2328.3|25
1618818600000|2021-04-19 07:50:00|2334.8|2328.8|2335.3|2329.3|2336.5|2330.5|2334.8|2328.8|15
1618818900000|2021-04-19 07:55:00|2335.5|2329.5|2336.3|2330.3|2339.8|2333.8|2335.5|2329.5|34
1618819200000|2021-04-19 08:00:00|2336|2330|2335|2329|2336.5|2330.5|2334.5|2328.5|36
1618819500000|2021-04-19 08:05:00|2335.3|2329.3|2335.3|2329.3|2335.5|2329.5|2334.8|2328.8|11
1618819800000|2021-04-19 08:10:00|2335|2329|2335.3|2329.3|2335.5|2329.5|2335|2329|10
1618820100000|2021-04-19 08:15:00|2335.5|2329.5|2335.5|2329.5|2335.8|2329.8|2335|2329|20
1618820400000|2021-04-19 08:20:00|2335.3|2329.3|2337|2331|2337.3|2331.3|2335.3|2329.3|9
1618820700000|2021-04-19 08:25:00|2337.3|2331.3|2337.3|2331.3|2337.8|2331.8|2337.3|2331.3|9
1618821000000|2021-04-19 08:30:00|2337.5|2331.5|2339.8|2333.8|2340.3|2334.3|2337.3|2331.3|16
1618821300000|2021-04-19 08:35:00|2339.5|2333.5|2342.8|2336.8|2342.8|2336.8|2339.5|2333.5|14
1618821600000|2021-04-19 08:40:00|2342.5|2336.5|2342.5|2336.5|2342.8|2336.8|2341.8|2335.8|27
1618821900000|2021-04-19 08:45:00|2342.8|2336.8|2342|2336|2343.8|2337.8|2342|2336|18
1618822200000|2021-04-19 08:50:00|2342.3|2336.3|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|13
1618822500000|2021-04-19 08:55:00|2342.8|2336.8|2345.8|2339.8|2345.8|2339.8|2342.5|2336.5|13
1618822800000|2021-04-19 09:00:00|2346|2340|2344.5|2338.5|2346.3|2340.3|2344.5|2338.5|31
1618823100000|2021-04-19 09:05:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2344.3|2338.3|9
1618823400000|2021-04-19 09:10:00|2344.8|2338.8|2345.8|2339.8|2346.3|2340.3|2343.8|2337.8|23
1618823700000|2021-04-19 09:15:00|2346|2340|2346.8|2340.8|2346.8|2340.8|2346|2340|2
1618824000000|2021-04-19 09:20:00|2346.5|2340.5|2344|2338|2346.8|2340.8|2343.5|2337.5|30
1618824300000|2021-04-19 09:25:00|2344.3|2338.3|2345|2339|2345.3|2339.3|2343.8|2337.8|19
1618824600000|2021-04-19 09:30:00|2345.3|2339.3|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|11
1618824900000|2021-04-19 09:35:00|2343.8|2337.8|2341.8|2335.8|2343.8|2337.8|2341.5|2335.5|15
1618825200000|2021-04-19 09:40:00|2342|2336|2342|2336|2342.3|2336.3|2342|2336|9
1618825500000|2021-04-19 09:45:00|2341.3|2335.3|2342.5|2336.5|2343|2337|2341.3|2335.3|14
1618825800000|2021-04-19 09:50:00|2342.8|2336.8|2343.3|2337.3|2343.5|2337.5|2342|2336|17
1618826100000|2021-04-19 09:55:00|2343|2337|2343|2337|2343|2337|2343|2337|1
1618826400000|2021-04-19 10:00:00|2342.8|2336.8|2342|2336|2343.3|2337.3|2342|2336|12
1618826700000|2021-04-19 10:05:00|2342.3|2336.3|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|8
1618827000000|2021-04-19 10:10:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1618827300000|2021-04-19 10:15:00|2342.8|2336.8|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|6
1618827600000|2021-04-19 10:20:00|2342.8|2336.8|2343.8|2337.8|2343.8|2337.8|2342.8|2336.8|4
1618827900000|2021-04-19 10:25:00|2343.5|2337.5|2343.8|2337.8|2343.8|2337.8|2343.3|2337.3|6
1618828200000|2021-04-19 10:30:00|2344|2338|2345|2339|2345.3|2339.3|2344|2338|10
1618828500000|2021-04-19 10:35:00|2344.8|2338.8|2344.8|2338.8|2346|2340|2344.5|2338.5|13
1618828800000|2021-04-19 10:40:00|2345|2339|2345.3|2339.3|2345.5|2339.5|2344.8|2338.8|11
1618829100000|2021-04-19 10:45:00|2345|2339|2344|2338|2345|2339|2343.8|2337.8|9
1618829400000|2021-04-19 10:50:00|2344.3|2338.3|2344.8|2338.8|2345|2339|2344.3|2338.3|4
1618829700000|2021-04-19 10:55:00|2344.5|2338.5|2345.8|2339.8|2345.8|2339.8|2344.3|2338.3|8
1618830000000|2021-04-19 11:00:00|2345.5|2339.5|2345.3|2339.3|2345.5|2339.5|2344.3|2338.3|9
1618830300000|2021-04-19 11:05:00|2346|2340|2351|2345|2351|2345|2346|2340|20
1618830600000|2021-04-19 11:10:00|2351.3|2345.3|2352|2346|2352.5|2346.5|2350.5|2344.5|29
1618830900000|2021-04-19 11:15:00|2352.3|2346.3|2353.5|2347.5|2354.3|2348.3|2352.3|2346.3|24
1618831200000|2021-04-19 11:20:00|2353.3|2347.3|2356.5|2350.5|2357|2351|2353|2347|25
1618831500000|2021-04-19 11:25:00|2356.3|2350.3|2354|2348|2356.5|2350.5|2353.5|2347.5|31
1618831800000|2021-04-19 11:30:00|2353.8|2347.8|2349.3|2343.3|2353.8|2347.8|2348.8|2342.8|32
1618832100000|2021-04-19 11:35:00|2349|2343|2349.3|2343.3|2349.8|2343.8|2346.3|2340.3|41
1618832400000|2021-04-19 11:40:00|2349.5|2343.5|2350.3|2344.3|2350.3|2344.3|2349|2343|12
1618832700000|2021-04-19 11:45:00|2350|2344|2347.5|2341.5|2350.3|2344.3|2346.8|2340.8|24
1618833000000|2021-04-19 11:50:00|2347.3|2341.3|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|28
1618833300000|2021-04-19 11:55:00|2345.5|2339.5|2344|2338|2348.8|2342.8|2343.3|2337.3|94
1618833600000|2021-04-19 12:00:00|2344.3|2338.3|2343.8|2337.8|2344.3|2338.3|2342.8|2336.8|32
1618833900000|2021-04-19 12:05:00|2343.5|2337.5|2346|2340|2346.5|2340.5|2343.5|2337.5|32
1618834200000|2021-04-19 12:10:00|2346.3|2340.3|2345.3|2339.3|2346.8|2340.8|2345|2339|19
1618834500000|2021-04-19 12:15:00|2345.5|2339.5|2346|2340|2346.8|2340.8|2345.5|2339.5|32
1618834800000|2021-04-19 12:20:00|2346.3|2340.3|2348.8|2342.8|2349|2343|2346.3|2340.3|26
1618835100000|2021-04-19 12:25:00|2349|2343|2349|2343|2349.8|2343.8|2348.8|2342.8|19
1618835400000|2021-04-19 12:30:00|2349.3|2343.3|2349|2343|2349.5|2343.5|2348|2342|16
1618835700000|2021-04-19 12:35:00|2349.3|2343.3|2348.3|2342.3|2350.5|2344.5|2348|2342|30
1618836000000|2021-04-19 12:40:00|2348|2342|2342.8|2336.8|2348|2342|2342.5|2336.5|20
1618836300000|2021-04-19 12:45:00|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2342.5|2336.5|2
1618836600000|2021-04-19 12:50:00|2342.5|2336.5|2340|2334|2342.8|2336.8|2339.3|2333.3|27
1618836900000|2021-04-19 12:55:00|2340.3|2334.3|2342.5|2336.5|2343.8|2337.8|2340.3|2334.3|30
1618837200000|2021-04-19 13:00:00|2342.8|2336.8|2344|2338|2345.3|2339.3|2342.3|2336.3|101
1618837500000|2021-04-19 13:05:00|2343.8|2337.8|2340.3|2334.3|2344.3|2338.3|2340.3|2334.3|35
1618837800000|2021-04-19 13:10:00|2340.5|2334.5|2342.5|2336.5|2342.8|2336.8|2339.3|2333.3|71
1618838100000|2021-04-19 13:15:00|2342.3|2336.3|2343.3|2337.3|2343.5|2337.5|2340.3|2334.3|59
1618838400000|2021-04-19 13:20:00|2343|2337|2340.8|2334.8|2343.5|2337.5|2339.8|2333.8|82
1618838700000|2021-04-19 13:25:00|2340.5|2334.5|2340.8|2334.8|2340.8|2334.8|2339.3|2333.3|39
1618839000000|2021-04-19 13:30:00|2340.5|2334.5|2341.3|2335.3|2341.3|2335.3|2339.3|2333.3|64
1618839300000|2021-04-19 13:35:00|2341|2335|2341.3|2335.3|2341.8|2335.8|2339.3|2333.3|57
1618839600000|2021-04-19 13:40:00|2341.5|2335.5|2340|2334|2342.5|2336.5|2337.8|2331.8|68
1618839900000|2021-04-19 13:45:00|2339.8|2333.8|2339.8|2333.8|2341.5|2335.5|2338.5|2332.5|61
1618840200000|2021-04-19 13:50:00|2339|2333|2339.8|2333.8|2341.3|2335.3|2337.5|2331.5|38
1618840500000|2021-04-19 13:55:00|2340.5|2334.5|2341.8|2335.8|2342.8|2336.8|2339.3|2333.3|39
1618840800000|2021-04-19 14:00:00|2342|2336|2338|2332|2342|2336|2337.3|2331.3|45
1618841100000|2021-04-19 14:05:00|2338.3|2332.3|2336.8|2330.8|2339.8|2333.8|2336.5|2330.5|35
1618841400000|2021-04-19 14:10:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2335.3|2329.3|18
1618841700000|2021-04-19 14:15:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2335.5|2329.5|20
1618842000000|2021-04-19 14:20:00|2337.3|2331.3|2338.5|2332.5|2338.5|2332.5|2336.8|2330.8|30
1618842300000|2021-04-19 14:25:00|2338.3|2332.3|2336|2330|2339|2333|2335.5|2329.5|36
1618842600000|2021-04-19 14:30:00|2336.3|2330.3|2333.3|2327.3|2336.3|2330.3|2332|2326|77
1618842900000|2021-04-19 14:35:00|2333|2327|2335.5|2329.5|2336.3|2330.3|2332.8|2326.8|53
1618843200000|2021-04-19 14:40:00|2335.3|2329.3|2335|2329|2336.3|2330.3|2332.8|2326.8|46
1618843500000|2021-04-19 14:45:00|2334.8|2328.8|2333|2327|2335.5|2329.5|2331.8|2325.8|57
1618843800000|2021-04-19 14:50:00|2332.5|2326.5|2334.3|2328.3|2335.8|2329.8|2332.5|2326.5|45
1618844100000|2021-04-19 14:55:00|2334.5|2328.5|2336.3|2330.3|2336.3|2330.3|2334.3|2328.3|48
1618844400000|2021-04-19 15:00:00|2336.5|2330.5|2337.5|2331.5|2338|2332|2336.5|2330.5|46
1618844700000|2021-04-19 15:05:00|2337.8|2331.8|2338|2332|2338.5|2332.5|2336.5|2330.5|27
1618845000000|2021-04-19 15:10:00|2337.8|2331.8|2336.3|2330.3|2337.8|2331.8|2335.5|2329.5|33
1618845300000|2021-04-19 15:15:00|2336|2330|2336.5|2330.5|2336.8|2330.8|2334.3|2328.3|45
1618845600000|2021-04-19 15:20:00|2336.8|2330.8|2337.5|2331.5|2338.5|2332.5|2335.5|2329.5|42
1618845900000|2021-04-19 15:25:00|2337.8|2331.8|2337.5|2331.5|2337.8|2331.8|2334.5|2328.5|46
1618846200000|2021-04-19 15:30:00|2337.3|2331.3|2331.3|2325.3|2337.5|2331.5|2330.8|2324.8|131
1618846500000|2021-04-19 15:35:00|2331.5|2325.5|2335.3|2329.3|2336|2330|2331|2325|40
1618846800000|2021-04-19 15:40:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2333.5|2327.5|15
1618847100000|2021-04-19 15:45:00|2335|2329|2334.8|2328.8|2335.5|2329.5|2334.8|2328.8|10
1618847400000|2021-04-19 15:50:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1618847700000|2021-04-19 15:55:00|2334.3|2328.3|2335.3|2329.3|2335.5|2329.5|2334.3|2328.3|5
1618848000000|2021-04-19 16:00:00|2335.5|2329.5|2335.8|2329.8|2336|2330|2335.5|2329.5|3
1618848300000|2021-04-19 16:05:00|2335.3|2329.3|2335|2329|2335.3|2329.3|2334.8|2328.8|10
1618848600000|2021-04-19 16:10:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2335.8|2329.8|2
1618848900000|2021-04-19 16:15:00|2336.3|2330.3|2337.5|2331.5|2338|2332|2336.3|2330.3|13
1618849200000|2021-04-19 16:20:00|2340|2334|2337.5|2331.5|2340|2334|2337.5|2331.5|18
1618849500000|2021-04-19 16:25:00|2337.3|2331.3|2336.8|2330.8|2337.5|2331.5|2336.8|2330.8|3
1618849800000|2021-04-19 16:30:00|2336.5|2330.5|2336.8|2330.8|2337.5|2331.5|2336.3|2330.3|10
1618850100000|2021-04-19 16:35:00|2336.5|2330.5|2336.3|2330.3|2336.8|2330.8|2335.8|2329.8|9
1618850400000|2021-04-19 16:40:00|2336|2330|2334.3|2328.3|2336|2330|2334.3|2328.3|8
1618850700000|2021-04-19 16:45:00|2334|2328|2332.5|2326.5|2334.3|2328.3|2332|2326|6
1618851000000|2021-04-19 16:50:00|2332.3|2326.3|2335.5|2329.5|2335.5|2329.5|2331|2325|32
1618851300000|2021-04-19 16:55:00|2335.6|2329.6|2335.1|2329.1|2335.6|2329.6|2334.6|2328.6|10
1618876800000|2021-04-20 00:00:00|2332.9|2326.9|2336.5|2330.5|2336.8|2330.8|2332.9|2326.9|14
1618877100000|2021-04-20 00:05:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1618877400000|2021-04-20 00:10:00|2336|2330|2335.9|2329.9|2336|2330|2335.9|2329.9|2
1618877700000|2021-04-20 00:15:00|2335.8|2329.8|2336.1|2330.1|2336.1|2330.1|2334.6|2328.6|9
1618878000000|2021-04-20 00:20:00|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|2
1618878300000|2021-04-20 00:25:00|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1618878600000|2021-04-20 00:30:00|2336.3|2330.3|2337.1|2331.1|2337.1|2331.1|2336.3|2330.3|6
1618878900000|2021-04-20 00:35:00|2337.3|2331.3|2339.3|2333.3|2340|2334|2337.3|2331.3|9
1618879200000|2021-04-20 00:40:00|2339.1|2333.1|2339|2333|2339.1|2333.1|2339|2333|2
1618879500000|2021-04-20 00:45:00|2339.3|2333.3|2337.4|2331.4|2339.3|2333.3|2336.8|2330.8|8
1618879800000|2021-04-20 00:50:00|2337.5|2331.5|2335.8|2329.8|2337.5|2331.5|2335.4|2329.4|9
1618880100000|2021-04-20 00:55:00|2336.1|2330.1|2335.8|2329.8|2336.5|2330.5|2335.5|2329.5|6
1618880400000|2021-04-20 01:00:00|2336.8|2330.8|2333.5|2327.5|2337.5|2331.5|2331.1|2325.1|109
1618880700000|2021-04-20 01:05:00|2333.8|2327.8|2338.8|2332.8|2339.5|2333.5|2333.5|2327.5|70
1618881000000|2021-04-20 01:10:00|2338.5|2332.5|2335.5|2329.5|2338.5|2332.5|2335.5|2329.5|39
1618881300000|2021-04-20 01:15:00|2335.4|2329.4|2332.9|2326.9|2335.4|2329.4|2332.6|2326.6|33
1618881600000|2021-04-20 01:20:00|2333|2327|2332.3|2326.3|2334|2328|2331.3|2325.3|35
1618881900000|2021-04-20 01:25:00|2331.9|2325.9|2333.8|2327.8|2334.5|2328.5|2331.9|2325.9|31
1618882200000|2021-04-20 01:30:00|2334|2328|2335|2329|2337.1|2331.1|2333.5|2327.5|62
1618882500000|2021-04-20 01:35:00|2334.8|2328.8|2334.1|2328.1|2335.9|2329.9|2333.8|2327.8|38
1618882800000|2021-04-20 01:40:00|2333.8|2327.8|2334.3|2328.3|2336|2330|2333.8|2327.8|31
1618883100000|2021-04-20 01:45:00|2334.4|2328.4|2336.9|2330.9|2337.5|2331.5|2334.3|2328.3|34
1618883400000|2021-04-20 01:50:00|2337|2331|2339.4|2333.4|2339.4|2333.4|2337|2331|27
1618883700000|2021-04-20 01:55:00|2339.6|2333.6|2340|2334|2340|2334|2338.8|2332.8|37
1618884000000|2021-04-20 02:00:00|2339.9|2333.9|2337.5|2331.5|2340.3|2334.3|2337.1|2331.1|27
1618884300000|2021-04-20 02:05:00|2337.4|2331.4|2336|2330|2337.4|2331.4|2336|2330|26
1618884600000|2021-04-20 02:10:00|2335.9|2329.9|2336.9|2330.9|2337.5|2331.5|2334.6|2328.6|31
1618884900000|2021-04-20 02:15:00|2336.6|2330.6|2337|2331|2337|2331|2336.6|2330.6|5
1618885200000|2021-04-20 02:20:00|2336.8|2330.8|2337|2331|2337.1|2331.1|2336.5|2330.5|6
1618885500000|2021-04-20 02:25:00|2337.1|2331.1|2337|2331|2337.4|2331.4|2337|2331|4
1618885800000|2021-04-20 02:30:00|2337.1|2331.1|2337.8|2331.8|2339.5|2333.5|2337.1|2331.1|27
1618886100000|2021-04-20 02:35:00|2337.5|2331.5|2335|2329|2337.8|2331.8|2334.5|2328.5|29
1618886400000|2021-04-20 02:40:00|2334.8|2328.8|2337|2331|2337.6|2331.6|2334.5|2328.5|35
1618886700000|2021-04-20 02:45:00|2337.1|2331.1|2338.1|2332.1|2338.5|2332.5|2336|2330|39
1618887000000|2021-04-20 02:50:00|2337.9|2331.9|2338|2332|2338.1|2332.1|2337.9|2331.9|3
1618887300000|2021-04-20 02:55:00|2337.8|2331.8|2337.5|2331.5|2338|2332|2336|2330|16
1618887600000|2021-04-20 03:00:00|2337.4|2331.4|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|13
1618887900000|2021-04-20 03:05:00|2337.5|2331.5|2340.4|2334.4|2340.6|2334.6|2337.5|2331.5|11
1618888200000|2021-04-20 03:10:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1618888500000|2021-04-20 03:15:00|2340.9|2334.9|2342.5|2336.5|2342.5|2336.5|2340.9|2334.9|7
1618888800000|2021-04-20 03:20:00|2342.8|2336.8|2342.4|2336.4|2343.8|2337.8|2342|2336|25
1618889100000|2021-04-20 03:25:00|2342.6|2336.6|2342.3|2336.3|2342.6|2336.6|2342|2336|4
1618889400000|2021-04-20 03:30:00|2342.5|2336.5|2342.3|2336.3|2342.6|2336.6|2342.3|2336.3|9
1618889700000|2021-04-20 03:35:00|2342.4|2336.4|2340.9|2334.9|2342.4|2336.4|2340.9|2334.9|8
1618890000000|2021-04-20 03:40:00|2342.1|2336.1|2342|2336|2342.1|2336.1|2341.8|2335.8|3
1618890300000|2021-04-20 03:45:00|2341.8|2335.8|2342|2336|2342|2336|2341.8|2335.8|2
1618890600000|2021-04-20 03:50:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1618890900000|2021-04-20 03:55:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2342.3|2336.3|5
1618891200000|2021-04-20 04:00:00|2342|2336|2341.8|2335.8|2342|2336|2341.8|2335.8|4
1618891500000|2021-04-20 04:05:00|2341|2335|2340.8|2334.8|2341|2335|2340.8|2334.8|5
1618891800000|2021-04-20 04:10:00|2340.9|2334.9|2341.1|2335.1|2341.9|2335.9|2340.9|2334.9|7
1618892100000|2021-04-20 04:15:00|2341.4|2335.4|2342.3|2336.3|2342.4|2336.4|2341.4|2335.4|5
1618892400000|2021-04-20 04:20:00|2342.4|2336.4|2342.3|2336.3|2342.5|2336.5|2342.3|2336.3|4
1618892700000|2021-04-20 04:25:00|2342|2336|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|5
1618893000000|2021-04-20 04:30:00|2341.8|2335.8|2341.9|2335.9|2341.9|2335.9|2341.8|2335.8|2
1618893900000|2021-04-20 04:45:00|2341.6|2335.6|2341.8|2335.8|2342.3|2336.3|2341.5|2335.5|6
1618894800000|2021-04-20 05:00:00|2342|2336|2342.3|2336.3|2342.3|2336.3|2342|2336|2
1618895100000|2021-04-20 05:05:00|2342.4|2336.4|2342.5|2336.5|2342.5|2336.5|2342.4|2336.4|2
1618895400000|2021-04-20 05:10:00|2342.3|2336.3|2342.3|2336.3|2342.5|2336.5|2342.3|2336.3|3
1618895700000|2021-04-20 05:15:00|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|2342.3|2336.3|4
1618896300000|2021-04-20 05:25:00|2342.3|2336.3|2342.4|2336.4|2342.4|2336.4|2342|2336|6
1618896600000|2021-04-20 05:30:00|2342.3|2336.3|2345|2339|2345.3|2339.3|2340.8|2334.8|68
1618896900000|2021-04-20 05:35:00|2344.8|2338.8|2343.8|2337.8|2344.8|2338.8|2343|2337|37
1618897200000|2021-04-20 05:40:00|2343.6|2337.6|2343.3|2337.3|2343.6|2337.6|2341.8|2335.8|43
1618897500000|2021-04-20 05:45:00|2343|2337|2343.9|2337.9|2344.1|2338.1|2342.5|2336.5|28
1618897800000|2021-04-20 05:50:00|2344.1|2338.1|2345.6|2339.6|2345.9|2339.9|2344|2338|34
1618898100000|2021-04-20 05:55:00|2345.5|2339.5|2346.8|2340.8|2347|2341|2345|2339|61
1618898400000|2021-04-20 06:00:00|2346.6|2340.6|2345.5|2339.5|2347|2341|2345.3|2339.3|61
1618898700000|2021-04-20 06:05:00|2345.6|2339.6|2343.8|2337.8|2345.6|2339.6|2343.8|2337.8|23
1618899000000|2021-04-20 06:10:00|2342.5|2336.5|2342|2336|2343.3|2337.3|2341.8|2335.8|42
1618899300000|2021-04-20 06:15:00|2342.3|2336.3|2341.3|2335.3|2342.9|2336.9|2340.4|2334.4|36
1618899600000|2021-04-20 06:20:00|2341|2335|2339.3|2333.3|2341.5|2335.5|2339.3|2333.3|55
1618899900000|2021-04-20 06:25:00|2339.5|2333.5|2337.4|2331.4|2339.8|2333.8|2336.6|2330.6|69
1618900200000|2021-04-20 06:30:00|2337.5|2331.5|2337.4|2331.4|2339.3|2333.3|2337.4|2331.4|23
1618900500000|2021-04-20 06:35:00|2337.3|2331.3|2343.8|2337.8|2343.8|2337.8|2337.3|2331.3|33
1618900800000|2021-04-20 06:40:00|2343.5|2337.5|2342.3|2336.3|2344.6|2338.6|2340.9|2334.9|116
1618901100000|2021-04-20 06:45:00|2342.4|2336.4|2341.5|2335.5|2343.4|2337.4|2341.1|2335.1|44
1618901400000|2021-04-20 06:50:00|2341.4|2335.4|2341.4|2335.4|2341.8|2335.8|2339.3|2333.3|76
1618901700000|2021-04-20 06:55:00|2341.1|2335.1|2340|2334|2342|2336|2339|2333|47
1618902000000|2021-04-20 07:00:00|2340.3|2334.3|2337.3|2331.3|2340.5|2334.5|2337.3|2331.3|44
1618902300000|2021-04-20 07:05:00|2337|2331|2336.8|2330.8|2338.3|2332.3|2335.8|2329.8|25
1618902600000|2021-04-20 07:10:00|2337|2331|2337|2331|2337.5|2331.5|2335.3|2329.3|28
1618902900000|2021-04-20 07:15:00|2337.8|2331.8|2335.8|2329.8|2339.5|2333.5|2335.3|2329.3|56
1618903200000|2021-04-20 07:20:00|2335.5|2329.5|2340.3|2334.3|2340.5|2334.5|2335.3|2329.3|37
1618903500000|2021-04-20 07:25:00|2340|2334|2338.8|2332.8|2340.5|2334.5|2337.8|2331.8|38
1618903800000|2021-04-20 07:30:00|2339|2333|2339|2333|2339|2333|2338.3|2332.3|15
1618904100000|2021-04-20 07:35:00|2339.3|2333.3|2340|2334|2340.3|2334.3|2339.3|2333.3|22
1618904400000|2021-04-20 07:40:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338.3|2332.3|12
1618904700000|2021-04-20 07:45:00|2338.3|2332.3|2337.3|2331.3|2338.3|2332.3|2337.3|2331.3|10
1618905000000|2021-04-20 07:50:00|2337.8|2331.8|2336.5|2330.5|2337.8|2331.8|2336.5|2330.5|13
1618905300000|2021-04-20 07:55:00|2336.8|2330.8|2336.5|2330.5|2337.8|2331.8|2336.3|2330.3|21
1618905600000|2021-04-20 08:00:00|2336.8|2330.8|2337.5|2331.5|2339.3|2333.3|2335.8|2329.8|55
1618905900000|2021-04-20 08:05:00|2337.8|2331.8|2337.5|2331.5|2338.5|2332.5|2337.3|2331.3|16
1618906200000|2021-04-20 08:10:00|2337.8|2331.8|2337.3|2331.3|2337.8|2331.8|2335.8|2329.8|15
1618906500000|2021-04-20 08:15:00|2337.5|2331.5|2337|2331|2337.8|2331.8|2337|2331|13
1618906800000|2021-04-20 08:20:00|2336.5|2330.5|2335.3|2329.3|2337|2331|2333.5|2327.5|25
1618907100000|2021-04-20 08:25:00|2335|2329|2332.5|2326.5|2335|2329|2332|2326|21
1618907400000|2021-04-20 08:30:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2330.5|2324.5|20
1618907700000|2021-04-20 08:35:00|2332|2326|2329.8|2323.8|2332.3|2326.3|2329.5|2323.5|35
1618908000000|2021-04-20 08:40:00|2329.5|2323.5|2331.3|2325.3|2331.8|2325.8|2329.5|2323.5|16
1618908300000|2021-04-20 08:45:00|2331.5|2325.5|2334.3|2328.3|2335.5|2329.5|2331.3|2325.3|22
1618908600000|2021-04-20 08:50:00|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|8
1618908900000|2021-04-20 08:55:00|2335|2329|2338.8|2332.8|2339.8|2333.8|2335|2329|30
1618909200000|2021-04-20 09:00:00|2338.5|2332.5|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|6
1618909500000|2021-04-20 09:05:00|2338.5|2332.5|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|6
1618909800000|2021-04-20 09:10:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2336.8|2330.8|3
1618910100000|2021-04-20 09:15:00|2337.3|2331.3|2337|2331|2337.5|2331.5|2336.8|2330.8|16
1618910400000|2021-04-20 09:20:00|2336.8|2330.8|2336|2330|2337.3|2331.3|2334.5|2328.5|27
1618910700000|2021-04-20 09:25:00|2336.3|2330.3|2337.3|2331.3|2337.3|2331.3|2335.5|2329.5|32
1618911000000|2021-04-20 09:30:00|2337|2331|2336|2330|2337.3|2331.3|2335.8|2329.8|8
1618911300000|2021-04-20 09:35:00|2336.3|2330.3|2335.8|2329.8|2336.8|2330.8|2335.8|2329.8|13
1618911600000|2021-04-20 09:40:00|2335.5|2329.5|2335.8|2329.8|2336|2330|2335.3|2329.3|10
1618911900000|2021-04-20 09:45:00|2335.5|2329.5|2334.3|2328.3|2335.5|2329.5|2333.8|2327.8|26
1618912200000|2021-04-20 09:50:00|2334|2328|2334.3|2328.3|2334.8|2328.8|2332.8|2326.8|16
1618912500000|2021-04-20 09:55:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2333.8|2327.8|9
1618912800000|2021-04-20 10:00:00|2334.8|2328.8|2333|2327|2334.8|2328.8|2333|2327|20
1618913100000|2021-04-20 10:05:00|2332.8|2326.8|2334.5|2328.5|2334.8|2328.8|2332.8|2326.8|11
1618913400000|2021-04-20 10:10:00|2334.3|2328.3|2334|2328|2334.5|2328.5|2333.8|2327.8|9
1618913700000|2021-04-20 10:15:00|2334.3|2328.3|2335|2329|2335.8|2329.8|2333.8|2327.8|14
1618914000000|2021-04-20 10:20:00|2335.3|2329.3|2334.3|2328.3|2335.3|2329.3|2333.8|2327.8|14
1618914300000|2021-04-20 10:25:00|2334|2328|2333.5|2327.5|2334.3|2328.3|2333.3|2327.3|19
1618914600000|2021-04-20 10:30:00|2333.8|2327.8|2333.3|2327.3|2334|2328|2333.3|2327.3|12
1618914900000|2021-04-20 10:35:00|2332.8|2326.8|2333.5|2327.5|2333.8|2327.8|2332|2326|22
1618915200000|2021-04-20 10:40:00|2333.3|2327.3|2333.5|2327.5|2334.8|2328.8|2333.3|2327.3|21
1618915500000|2021-04-20 10:45:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|16
1618915800000|2021-04-20 10:50:00|2335.3|2329.3|2335.3|2329.3|2336|2330|2334.3|2328.3|27
1618916100000|2021-04-20 10:55:00|2335.5|2329.5|2335.3|2329.3|2336|2330|2335.3|2329.3|11
1618916400000|2021-04-20 11:00:00|2335|2329|2335.3|2329.3|2336.3|2330.3|2334.3|2328.3|23
1618916700000|2021-04-20 11:05:00|2335|2329|2334.5|2328.5|2335|2329|2334.3|2328.3|13
1618917000000|2021-04-20 11:10:00|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.8|2328.8|3
1618917300000|2021-04-20 11:15:00|2335.3|2329.3|2334.8|2328.8|2335.5|2329.5|2334.8|2328.8|7
1618917600000|2021-04-20 11:20:00|2334.5|2328.5|2334.8|2328.8|2336|2330|2334.3|2328.3|23
1618917900000|2021-04-20 11:25:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|10
1618918200000|2021-04-20 11:30:00|2335|2329|2335.5|2329.5|2335.8|2329.8|2335|2329|19
1618918500000|2021-04-20 11:35:00|2335.8|2329.8|2334.5|2328.5|2335.8|2329.8|2334.5|2328.5|8
1618918800000|2021-04-20 11:40:00|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|8
1618919100000|2021-04-20 11:45:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.5|2328.5|3
1618919400000|2021-04-20 11:50:00|2334.5|2328.5|2335.5|2329.5|2335.8|2329.8|2334.3|2328.3|13
1618919700000|2021-04-20 11:55:00|2335.3|2329.3|2331.3|2325.3|2335.3|2329.3|2331.3|2325.3|41
1618920000000|2021-04-20 12:00:00|2331.5|2325.5|2333.3|2327.3|2333.3|2327.3|2331.3|2325.3|26
1618920300000|2021-04-20 12:05:00|2333|2327|2333.3|2327.3|2333.5|2327.5|2332.5|2326.5|22
1618920600000|2021-04-20 12:10:00|2333|2327|2333.8|2327.8|2333.8|2327.8|2332.8|2326.8|14
1618920900000|2021-04-20 12:15:00|2334|2328|2333.8|2327.8|2334.5|2328.5|2333.8|2327.8|32
1618921200000|2021-04-20 12:20:00|2334|2328|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|40
1618921500000|2021-04-20 12:25:00|2333|2327|2333.5|2327.5|2334|2328|2332.8|2326.8|23
1618921800000|2021-04-20 12:30:00|2333.3|2327.3|2332|2326|2334.5|2328.5|2332|2326|44
1618922100000|2021-04-20 12:35:00|2331.8|2325.8|2330|2324|2332|2326|2329.3|2323.3|16
1618922400000|2021-04-20 12:40:00|2330.3|2324.3|2329.3|2323.3|2330.5|2324.5|2329.3|2323.3|20
1618922700000|2021-04-20 12:45:00|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2325.8|2319.8|29
1618923000000|2021-04-20 12:50:00|2327.8|2321.8|2326.3|2320.3|2328.3|2322.3|2326.3|2320.3|17
1618923300000|2021-04-20 12:55:00|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2323.8|2317.8|22
1618923600000|2021-04-20 13:00:00|2324.5|2318.5|2323|2317|2324.5|2318.5|2321.5|2315.5|57
1618923900000|2021-04-20 13:05:00|2323.3|2317.3|2325.8|2319.8|2326|2320|2323|2317|31
1618924200000|2021-04-20 13:10:00|2326|2320|2326.8|2320.8|2327.3|2321.3|2325.5|2319.5|37
1618924500000|2021-04-20 13:15:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2325.8|2319.8|25
1618924800000|2021-04-20 13:20:00|2326.5|2320.5|2320.5|2314.5|2326.8|2320.8|2319.5|2313.5|65
1618925100000|2021-04-20 13:25:00|2320.3|2314.3|2317.5|2311.5|2320.3|2314.3|2316.8|2310.8|70
1618925400000|2021-04-20 13:30:00|2317.3|2311.3|2317|2311|2318.8|2312.8|2317|2311|27
1618925700000|2021-04-20 13:35:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2316.5|2310.5|38
1618926000000|2021-04-20 13:40:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2316.8|2310.8|32
1618926300000|2021-04-20 13:45:00|2316.8|2310.8|2319.3|2313.3|2319.5|2313.5|2316.8|2310.8|36
1618926600000|2021-04-20 13:50:00|2319.5|2313.5|2318.5|2312.5|2319.5|2313.5|2318|2312|29
1618926900000|2021-04-20 13:55:00|2318.3|2312.3|2319.8|2313.8|2320|2314|2317.5|2311.5|68
1618927200000|2021-04-20 14:00:00|2320|2314|2320.3|2314.3|2321|2315|2318.5|2312.5|87
1618927500000|2021-04-20 14:05:00|2320.5|2314.5|2322.8|2316.8|2323|2317|2320.3|2314.3|38
1618927800000|2021-04-20 14:10:00|2322.5|2316.5|2321.3|2315.3|2323|2317|2321.3|2315.3|37
1618928100000|2021-04-20 14:15:00|2321|2315|2323.3|2317.3|2323.8|2317.8|2321|2315|44
1618928400000|2021-04-20 14:20:00|2323|2317|2324.5|2318.5|2324.5|2318.5|2322.3|2316.3|31
1618928700000|2021-04-20 14:25:00|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2323.3|2317.3|25
1618929000000|2021-04-20 14:30:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.8|2317.8|18
1618929300000|2021-04-20 14:35:00|2324.5|2318.5|2322|2316|2324.5|2318.5|2321.5|2315.5|32
1618929600000|2021-04-20 14:40:00|2321.8|2315.8|2319.3|2313.3|2322.3|2316.3|2317.8|2311.8|98
1618929900000|2021-04-20 14:45:00|2319|2313|2317.8|2311.8|2319.3|2313.3|2316.8|2310.8|70
1618930200000|2021-04-20 14:50:00|2318|2312|2312.5|2306.5|2318|2312|2310.8|2304.8|123
1618930500000|2021-04-20 14:55:00|2312.3|2306.3|2316.5|2310.5|2318|2312|2310.8|2304.8|152
1618930800000|2021-04-20 15:00:00|2316.3|2310.3|2313.3|2307.3|2318.8|2312.8|2313.3|2307.3|141
1618931100000|2021-04-20 15:05:00|2313.5|2307.5|2311.5|2305.5|2316.5|2310.5|2308.8|2302.8|89
1618931400000|2021-04-20 15:10:00|2311|2305|2314.5|2308.5|2315.3|2309.3|2310|2304|93
1618931700000|2021-04-20 15:15:00|2314.8|2308.8|2315.5|2309.5|2316|2310|2314.3|2308.3|94
1618932000000|2021-04-20 15:20:00|2315.8|2309.8|2312.5|2306.5|2316|2310|2309.5|2303.5|88
1618932300000|2021-04-20 15:25:00|2312.3|2306.3|2310.8|2304.8|2312.8|2306.8|2310.3|2304.3|73
1618932600000|2021-04-20 15:30:00|2311|2305|2311.5|2305.5|2314.3|2308.3|2310.3|2304.3|182
1618932900000|2021-04-20 15:35:00|2311.8|2305.8|2312.5|2306.5|2313.3|2307.3|2310|2304|46
1618933200000|2021-04-20 15:40:00|2312.3|2306.3|2315.5|2309.5|2315.5|2309.5|2312.3|2306.3|25
1618933500000|2021-04-20 15:45:00|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2314.3|2308.3|9
1618933800000|2021-04-20 15:50:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2313.3|2307.3|11
1618934100000|2021-04-20 15:55:00|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|4
1618934400000|2021-04-20 16:00:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1618934700000|2021-04-20 16:05:00|2315|2309|2314.5|2308.5|2315|2309|2314.3|2308.3|11
1618935000000|2021-04-20 16:10:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1618935300000|2021-04-20 16:15:00|2314.3|2308.3|2314.8|2308.8|2315|2309|2314.3|2308.3|11
1618935600000|2021-04-20 16:20:00|2314.5|2308.5|2315|2309|2315.5|2309.5|2314.3|2308.3|9
1618935900000|2021-04-20 16:25:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1618936200000|2021-04-20 16:30:00|2314.5|2308.5|2314.5|2308.5|2315|2309|2314.5|2308.5|5
1618936500000|2021-04-20 16:35:00|2314.3|2308.3|2312.8|2306.8|2314.3|2308.3|2312.5|2306.5|13
1618936800000|2021-04-20 16:40:00|2312.5|2306.5|2311.3|2305.3|2312.5|2306.5|2310|2304|26
1618937100000|2021-04-20 16:45:00|2311|2305|2312.3|2306.3|2312.5|2306.5|2311|2305|28
1618937400000|2021-04-20 16:50:00|2312|2306|2311.8|2305.8|2312.5|2306.5|2311.8|2305.8|20
1618937700000|2021-04-20 16:55:00|2311.5|2305.5|2313.6|2307.6|2313.9|2307.9|2311.4|2305.4|17
1618963200000|2021-04-21 00:00:00|2316.3|2310.3|2318.1|2312.1|2318.1|2312.1|2316.1|2310.1|6
1618963500000|2021-04-21 00:05:00|2317.9|2311.9|2318.9|2312.9|2319.1|2313.1|2317.9|2311.9|20
1618963800000|2021-04-21 00:10:00|2318.6|2312.6|2319.3|2313.3|2319.4|2313.4|2318.5|2312.5|10
1618964100000|2021-04-21 00:15:00|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|5
1618964400000|2021-04-21 00:20:00|2318.8|2312.8|2316.3|2310.3|2318.8|2312.8|2316.3|2310.3|13
1618964700000|2021-04-21 00:25:00|2316.5|2310.5|2317.9|2311.9|2318.1|2312.1|2316.3|2310.3|14
1618965000000|2021-04-21 00:30:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1618965300000|2021-04-21 00:35:00|2318.3|2312.3|2318.5|2312.5|2319.1|2313.1|2318.3|2312.3|12
1618965600000|2021-04-21 00:40:00|2318.4|2312.4|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1618965900000|2021-04-21 00:45:00|2318.1|2312.1|2318.5|2312.5|2318.5|2312.5|2318.1|2312.1|3
1618966200000|2021-04-21 00:50:00|2317.9|2311.9|2316.5|2310.5|2317.9|2311.9|2316.5|2310.5|4
1618966800000|2021-04-21 01:00:00|2316.8|2310.8|2316.9|2310.9|2318.8|2312.8|2314.3|2308.3|101
1618967100000|2021-04-21 01:05:00|2316.6|2310.6|2320.9|2314.9|2321.4|2315.4|2316.6|2310.6|66
1618967400000|2021-04-21 01:10:00|2321.1|2315.1|2317.5|2311.5|2321.8|2315.8|2316.9|2310.9|73
1618967700000|2021-04-21 01:15:00|2317.3|2311.3|2318|2312|2320|2314|2316.8|2310.8|40
1618968000000|2021-04-21 01:20:00|2317.8|2311.8|2320.8|2314.8|2321.3|2315.3|2316.8|2310.8|80
1618968300000|2021-04-21 01:25:00|2320.9|2314.9|2320.1|2314.1|2320.9|2314.9|2319.5|2313.5|39
1618968600000|2021-04-21 01:30:00|2319.5|2313.5|2319.8|2313.8|2320.8|2314.8|2318|2312|40
1618968900000|2021-04-21 01:35:00|2320|2314|2320|2314|2321.1|2315.1|2319|2313|24
1618969200000|2021-04-21 01:40:00|2319.5|2313.5|2316.8|2310.8|2319.5|2313.5|2316.5|2310.5|32
1618969500000|2021-04-21 01:45:00|2316.6|2310.6|2316|2310|2317.5|2311.5|2315.1|2309.1|51
1618969800000|2021-04-21 01:50:00|2316.3|2310.3|2318.9|2312.9|2319.8|2313.8|2316|2310|46
1618970100000|2021-04-21 01:55:00|2318.8|2312.8|2317.8|2311.8|2319|2313|2317.8|2311.8|43
1618970400000|2021-04-21 02:00:00|2317.5|2311.5|2318.4|2312.4|2319.5|2313.5|2316.5|2310.5|39
1618970700000|2021-04-21 02:05:00|2318.6|2312.6|2317.4|2311.4|2318.8|2312.8|2317.3|2311.3|30
1618971000000|2021-04-21 02:10:00|2317.5|2311.5|2318.8|2312.8|2319.6|2313.6|2317.5|2311.5|36
1618971300000|2021-04-21 02:15:00|2318.5|2312.5|2318|2312|2318.8|2312.8|2318|2312|7
1618971600000|2021-04-21 02:20:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1618971900000|2021-04-21 02:25:00|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318|2312|6
1618972200000|2021-04-21 02:30:00|2318.8|2312.8|2320|2314|2320.8|2314.8|2318.8|2312.8|22
1618972500000|2021-04-21 02:35:00|2320.1|2314.1|2321.6|2315.6|2321.6|2315.6|2319.9|2313.9|22
1618972800000|2021-04-21 02:40:00|2321.5|2315.5|2322|2316|2322.3|2316.3|2321.3|2315.3|24
1618973100000|2021-04-21 02:45:00|2321.9|2315.9|2323.3|2317.3|2323.5|2317.5|2321.3|2315.3|33
1618973400000|2021-04-21 02:50:00|2323.1|2317.1|2325.5|2319.5|2325.5|2319.5|2322.8|2316.8|23
1618973700000|2021-04-21 02:55:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|5
1618974000000|2021-04-21 03:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|3
1618974300000|2021-04-21 03:05:00|2324.9|2318.9|2325.9|2319.9|2326|2320|2324.6|2318.6|7
1618974600000|2021-04-21 03:10:00|2325.8|2319.8|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|18
1618974900000|2021-04-21 03:15:00|2327.4|2321.4|2328.9|2322.9|2329.1|2323.1|2327.4|2321.4|27
1618975200000|2021-04-21 03:20:00|2328.8|2322.8|2327.1|2321.1|2329.8|2323.8|2327.1|2321.1|26
1618975500000|2021-04-21 03:25:00|2326.9|2320.9|2325.8|2319.8|2326.9|2320.9|2324.9|2318.9|20
1618975800000|2021-04-21 03:30:00|2325.9|2319.9|2326.6|2320.6|2326.6|2320.6|2325.8|2319.8|5
1618976100000|2021-04-21 03:35:00|2326.4|2320.4|2325.8|2319.8|2326.4|2320.4|2325.5|2319.5|4
1618976400000|2021-04-21 03:40:00|2325.9|2319.9|2326.6|2320.6|2326.6|2320.6|2325.9|2319.9|4
1618976700000|2021-04-21 03:45:00|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.4|2320.4|4
1618977000000|2021-04-21 03:50:00|2326.9|2320.9|2327.8|2321.8|2327.8|2321.8|2326.9|2320.9|5
1618977300000|2021-04-21 03:55:00|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1618977600000|2021-04-21 04:00:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327.5|2321.5|2
1618977900000|2021-04-21 04:05:00|2328|2322|2328.3|2322.3|2328.8|2322.8|2328|2322|6
1618978200000|2021-04-21 04:10:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1618978500000|2021-04-21 04:15:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1618978800000|2021-04-21 04:20:00|2328.5|2322.5|2328.8|2322.8|2329.5|2323.5|2328.5|2322.5|5
1618979100000|2021-04-21 04:25:00|2329|2323|2329|2323|2329|2323|2329|2323|1
1618979400000|2021-04-21 04:30:00|2329.3|2323.3|2327.1|2321.1|2329.3|2323.3|2326.9|2320.9|6
1618979700000|2021-04-21 04:35:00|2327|2321|2326.3|2320.3|2327|2321|2326.1|2320.1|4
1618980000000|2021-04-21 04:40:00|2325.8|2319.8|2326.3|2320.3|2326.3|2320.3|2325.6|2319.6|9
1618980300000|2021-04-21 04:45:00|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1618980600000|2021-04-21 04:50:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1618980900000|2021-04-21 04:55:00|2326.6|2320.6|2325.4|2319.4|2326.6|2320.6|2325.4|2319.4|3
1618981200000|2021-04-21 05:00:00|2325.1|2319.1|2324.8|2318.8|2325.3|2319.3|2323.9|2317.9|13
1618981500000|2021-04-21 05:05:00|2324.9|2318.9|2324.3|2318.3|2325|2319|2323.6|2317.6|13
1618981800000|2021-04-21 05:10:00|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1618982100000|2021-04-21 05:15:00|2323.8|2317.8|2323.8|2317.8|2324.4|2318.4|2323.5|2317.5|9
1618982400000|2021-04-21 05:20:00|2324|2318|2326.8|2320.8|2326.9|2320.9|2324|2318|11
1618982700000|2021-04-21 05:25:00|2327.1|2321.1|2327.1|2321.1|2328|2322|2327.1|2321.1|10
1618983000000|2021-04-21 05:30:00|2327|2321|2325.3|2319.3|2327|2321|2324.9|2318.9|25
1618983300000|2021-04-21 05:35:00|2325.1|2319.1|2328|2322|2328|2322|2324.9|2318.9|23
1618983600000|2021-04-21 05:40:00|2327.9|2321.9|2327.4|2321.4|2328.3|2322.3|2326.9|2320.9|15
1618983900000|2021-04-21 05:45:00|2327.5|2321.5|2324.3|2318.3|2327.5|2321.5|2324.3|2318.3|43
1618984200000|2021-04-21 05:50:00|2323.9|2317.9|2319|2313|2324.3|2318.3|2319|2313|71
1618984500000|2021-04-21 05:55:00|2319.3|2313.3|2315.6|2309.6|2319.8|2313.8|2315.5|2309.5|80
1618984800000|2021-04-21 06:00:00|2315.9|2309.9|2315.4|2309.4|2317.5|2311.5|2314.5|2308.5|104
1618985100000|2021-04-21 06:05:00|2315.5|2309.5|2315.5|2309.5|2316.3|2310.3|2315|2309|82
1618985400000|2021-04-21 06:10:00|2315.3|2309.3|2317|2311|2317.5|2311.5|2315.3|2309.3|30
1618985700000|2021-04-21 06:15:00|2317.3|2311.3|2315.5|2309.5|2317.8|2311.8|2315.5|2309.5|35
1618986000000|2021-04-21 06:20:00|2315.6|2309.6|2314.5|2308.5|2316.5|2310.5|2314.5|2308.5|19
1618986300000|2021-04-21 06:25:00|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2312.6|2306.6|42
1618986600000|2021-04-21 06:30:00|2315.4|2309.4|2318|2312|2318.5|2312.5|2315.4|2309.4|29
1618986900000|2021-04-21 06:35:00|2317.8|2311.8|2317.8|2311.8|2318.4|2312.4|2316.8|2310.8|29
1618987200000|2021-04-21 06:40:00|2318|2312|2318.8|2312.8|2319.5|2313.5|2318|2312|31
1618987500000|2021-04-21 06:45:00|2319.3|2313.3|2319.5|2313.5|2320.1|2314.1|2317.8|2311.8|51
1618987800000|2021-04-21 06:50:00|2319.8|2313.8|2319.1|2313.1|2319.8|2313.8|2317.9|2311.9|33
1618988100000|2021-04-21 06:55:00|2319|2313|2318.8|2312.8|2319.8|2313.8|2318.5|2312.5|30
1618988400000|2021-04-21 07:00:00|2319|2313|2315.5|2309.5|2319.3|2313.3|2314.8|2308.8|45
1618988700000|2021-04-21 07:05:00|2316|2310|2319.5|2313.5|2319.8|2313.8|2316|2310|40
1618989000000|2021-04-21 07:10:00|2319.3|2313.3|2319.5|2313.5|2320.3|2314.3|2318.5|2312.5|35
1618989300000|2021-04-21 07:15:00|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319|2313|17
1618989600000|2021-04-21 07:20:00|2320|2314|2319|2313|2320|2314|2319|2313|20
1618989900000|2021-04-21 07:25:00|2319.3|2313.3|2322|2316|2322.3|2316.3|2319.3|2313.3|24
1618990200000|2021-04-21 07:30:00|2322.3|2316.3|2322.3|2316.3|2322.8|2316.8|2322|2316|22
1618990500000|2021-04-21 07:35:00|2322.5|2316.5|2322.3|2316.3|2322.8|2316.8|2321.8|2315.8|13
1618990800000|2021-04-21 07:40:00|2322|2316|2323.5|2317.5|2323.8|2317.8|2322|2316|14
1618991100000|2021-04-21 07:45:00|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2322.3|2316.3|11
1618991400000|2021-04-21 07:50:00|2323.8|2317.8|2326|2320|2326|2320|2323.8|2317.8|14
1618991700000|2021-04-21 07:55:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325|2319|11
1618992000000|2021-04-21 08:00:00|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2324.8|2318.8|22
1618992300000|2021-04-21 08:05:00|2326.8|2320.8|2324|2318|2326.8|2320.8|2324|2318|15
1618992600000|2021-04-21 08:10:00|2323.8|2317.8|2324.3|2318.3|2324.5|2318.5|2323|2317|22
1618992900000|2021-04-21 08:15:00|2324.5|2318.5|2325.8|2319.8|2326.3|2320.3|2324.5|2318.5|10
1618993200000|2021-04-21 08:20:00|2325.5|2319.5|2325.5|2319.5|2325.8|2319.8|2324.8|2318.8|15
1618993500000|2021-04-21 08:25:00|2325.3|2319.3|2329.5|2323.5|2329.5|2323.5|2325.3|2319.3|43
1618993800000|2021-04-21 08:30:00|2329.8|2323.8|2328.8|2322.8|2331|2325|2328.8|2322.8|25
1618994100000|2021-04-21 08:35:00|2328.5|2322.5|2329.3|2323.3|2330.8|2324.8|2328|2322|25
1618994400000|2021-04-21 08:40:00|2329|2323|2328.3|2322.3|2330.3|2324.3|2327.5|2321.5|23
1618994700000|2021-04-21 08:45:00|2328|2322|2327.5|2321.5|2328.3|2322.3|2327.3|2321.3|19
1618995000000|2021-04-21 08:50:00|2327.8|2321.8|2328.8|2322.8|2329|2323|2327.8|2321.8|15
1618995300000|2021-04-21 08:55:00|2329|2323|2330.8|2324.8|2330.8|2324.8|2329|2323|15
1618995600000|2021-04-21 09:00:00|2330.5|2324.5|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|15
1618995900000|2021-04-21 09:05:00|2332.5|2326.5|2333.3|2327.3|2334|2328|2332.5|2326.5|9
1618996200000|2021-04-21 09:10:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2332.5|2326.5|23
1618996500000|2021-04-21 09:15:00|2333.3|2327.3|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|4
1618996800000|2021-04-21 09:20:00|2333.8|2327.8|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|2
1618997100000|2021-04-21 09:25:00|2333.5|2327.5|2333|2327|2333.8|2327.8|2333|2327|16
1618997400000|2021-04-21 09:30:00|2332.8|2326.8|2332|2326|2333.3|2327.3|2331|2325|22
1618997700000|2021-04-21 09:35:00|2332.3|2326.3|2329.5|2323.5|2332.3|2326.3|2329.5|2323.5|37
1618998000000|2021-04-21 09:40:00|2329.3|2323.3|2331|2325|2331|2325|2328.3|2322.3|26
1618998300000|2021-04-21 09:45:00|2330.8|2324.8|2330.3|2324.3|2331.5|2325.5|2330|2324|11
1618998600000|2021-04-21 09:50:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330|2324|12
1618998900000|2021-04-21 09:55:00|2330.5|2324.5|2332.8|2326.8|2333|2327|2330.3|2324.3|16
1618999200000|2021-04-21 10:00:00|2333|2327|2329.8|2323.8|2333|2327|2329.8|2323.8|9
1618999500000|2021-04-21 10:05:00|2330.3|2324.3|2330|2324|2330.8|2324.8|2330|2324|11
1618999800000|2021-04-21 10:10:00|2330.3|2324.3|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|16
1619000100000|2021-04-21 10:15:00|2331|2325|2330.5|2324.5|2332|2326|2330.3|2324.3|30
1619000400000|2021-04-21 10:20:00|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2329.8|2323.8|28
1619000700000|2021-04-21 10:25:00|2330.8|2324.8|2330.8|2324.8|2332|2326|2330.5|2324.5|25
1619001000000|2021-04-21 10:30:00|2331|2325|2328.8|2322.8|2331|2325|2328.8|2322.8|24
1619001300000|2021-04-21 10:35:00|2328.5|2322.5|2329.3|2323.3|2329.8|2323.8|2328.3|2322.3|17
1619001600000|2021-04-21 10:40:00|2329|2323|2329.5|2323.5|2329.8|2323.8|2329|2323|20
1619001900000|2021-04-21 10:45:00|2329.8|2323.8|2333.3|2327.3|2333.5|2327.5|2329.5|2323.5|28
1619002200000|2021-04-21 10:50:00|2333.5|2327.5|2334|2328|2334.5|2328.5|2333|2327|29
1619002500000|2021-04-21 10:55:00|2334.3|2328.3|2335.3|2329.3|2335.8|2329.8|2334.3|2328.3|19
1619002800000|2021-04-21 11:00:00|2335.5|2329.5|2335.3|2329.3|2335.8|2329.8|2335.3|2329.3|10
1619003100000|2021-04-21 11:05:00|2335|2329|2335.5|2329.5|2335.8|2329.8|2335|2329|8
1619003400000|2021-04-21 11:10:00|2336|2330|2336.3|2330.3|2336.8|2330.8|2336|2330|16
1619003700000|2021-04-21 11:15:00|2336.8|2330.8|2336.8|2330.8|2337|2331|2336.8|2330.8|9
1619004000000|2021-04-21 11:20:00|2337|2331|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|7
1619004300000|2021-04-21 11:25:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2334.3|2328.3|28
1619004600000|2021-04-21 11:30:00|2337|2331|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|10
1619004900000|2021-04-21 11:35:00|2336.5|2330.5|2338|2332|2339|2333|2336.5|2330.5|28
1619005200000|2021-04-21 11:40:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2337.8|2331.8|21
1619005500000|2021-04-21 11:45:00|2337.5|2331.5|2338.3|2332.3|2339.3|2333.3|2336.5|2330.5|27
1619005800000|2021-04-21 11:50:00|2337.8|2331.8|2338.8|2332.8|2338.8|2332.8|2337.3|2331.3|31
1619006100000|2021-04-21 11:55:00|2339|2333|2342|2336|2342.5|2336.5|2337.5|2331.5|91
1619006400000|2021-04-21 12:00:00|2342.3|2336.3|2341.3|2335.3|2343.3|2337.3|2340.8|2334.8|74
1619006700000|2021-04-21 12:05:00|2341|2335|2342.8|2336.8|2343.8|2337.8|2341|2335|36
1619007000000|2021-04-21 12:10:00|2342.5|2336.5|2341.5|2335.5|2342.8|2336.8|2341.5|2335.5|28
1619007300000|2021-04-21 12:15:00|2341.8|2335.8|2341.8|2335.8|2342|2336|2340.8|2334.8|24
1619007600000|2021-04-21 12:20:00|2342|2336|2341.5|2335.5|2342.5|2336.5|2341.3|2335.3|26
1619007900000|2021-04-21 12:25:00|2341.8|2335.8|2338.5|2332.5|2341.8|2335.8|2338.3|2332.3|29
1619008200000|2021-04-21 12:30:00|2338.8|2332.8|2338.8|2332.8|2339.5|2333.5|2336.8|2330.8|47
1619008500000|2021-04-21 12:35:00|2338.5|2332.5|2336|2330|2338.8|2332.8|2336|2330|51
1619008800000|2021-04-21 12:40:00|2336.3|2330.3|2338|2332|2338.3|2332.3|2335.5|2329.5|44
1619009100000|2021-04-21 12:45:00|2337.8|2331.8|2338.3|2332.3|2338.3|2332.3|2336.8|2330.8|34
1619009400000|2021-04-21 12:50:00|2338|2332|2338.3|2332.3|2338.3|2332.3|2338|2332|4
1619009700000|2021-04-21 12:55:00|2338|2332|2339.5|2333.5|2339.8|2333.8|2338|2332|26
1619010000000|2021-04-21 13:00:00|2338.5|2332.5|2338.5|2332.5|2341.5|2335.5|2337.8|2331.8|114
1619010300000|2021-04-21 13:05:00|2338.3|2332.3|2338.8|2332.8|2340.5|2334.5|2338.3|2332.3|59
1619010600000|2021-04-21 13:10:00|2339|2333|2340|2334|2340.5|2334.5|2337.5|2331.5|49
1619010900000|2021-04-21 13:15:00|2339.8|2333.8|2338.3|2332.3|2340.3|2334.3|2338.3|2332.3|93
1619011200000|2021-04-21 13:20:00|2338.5|2332.5|2338.8|2332.8|2340.3|2334.3|2337.8|2331.8|54
1619011500000|2021-04-21 13:25:00|2339|2333|2337.8|2331.8|2340.3|2334.3|2337.8|2331.8|46
1619011800000|2021-04-21 13:30:00|2337.5|2331.5|2337.8|2331.8|2338.5|2332.5|2336|2330|66
1619012100000|2021-04-21 13:35:00|2338|2332|2337.3|2331.3|2338.8|2332.8|2336.5|2330.5|61
1619012400000|2021-04-21 13:40:00|2337.5|2331.5|2341.3|2335.3|2341.8|2335.8|2337|2331|84
1619012700000|2021-04-21 13:45:00|2341.8|2335.8|2345|2339|2345.8|2339.8|2341.3|2335.3|68
1619013000000|2021-04-21 13:50:00|2344.8|2338.8|2343.8|2337.8|2346|2340|2343.8|2337.8|69
1619013300000|2021-04-21 13:55:00|2344|2338|2346.5|2340.5|2346.8|2340.8|2344|2338|52
1619013600000|2021-04-21 14:00:00|2347.5|2341.5|2348.5|2342.5|2350.8|2344.8|2347.3|2341.3|96
1619013900000|2021-04-21 14:05:00|2348.8|2342.8|2356.3|2350.3|2357.5|2351.5|2348.8|2342.8|77
1619014200000|2021-04-21 14:10:00|2356.5|2350.5|2356.8|2350.8|2359.8|2353.8|2355.8|2349.8|79
1619014500000|2021-04-21 14:15:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2352.5|2346.5|91
1619014800000|2021-04-21 14:20:00|2356.3|2350.3|2358.8|2352.8|2359.8|2353.8|2356.3|2350.3|66
1619015100000|2021-04-21 14:25:00|2359.5|2353.5|2360.5|2354.5|2361|2355|2359|2353|55
1619015400000|2021-04-21 14:30:00|2360.8|2354.8|2367.5|2361.5|2370.5|2364.5|2360.8|2354.8|92
1619015700000|2021-04-21 14:35:00|2367.3|2361.3|2364.5|2358.5|2367.5|2361.5|2363.8|2357.8|59
1619016000000|2021-04-21 14:40:00|2364.8|2358.8|2366|2360|2366.5|2360.5|2361.3|2355.3|69
1619016300000|2021-04-21 14:45:00|2366.3|2360.3|2367.3|2361.3|2368|2362|2365.5|2359.5|54
1619016600000|2021-04-21 14:50:00|2367.5|2361.5|2368.3|2362.3|2369.8|2363.8|2367.5|2361.5|80
1619016900000|2021-04-21 14:55:00|2368|2362|2366.5|2360.5|2368.5|2362.5|2364.5|2358.5|99
1619017200000|2021-04-21 15:00:00|2366.8|2360.8|2366.3|2360.3|2367.3|2361.3|2365.8|2359.8|40
1619017500000|2021-04-21 15:05:00|2366.5|2360.5|2365.5|2359.5|2367.3|2361.3|2365.3|2359.3|17
1619017800000|2021-04-21 15:10:00|2365.8|2359.8|2361|2355|2366.3|2360.3|2360.5|2354.5|54
1619018100000|2021-04-21 15:15:00|2360.8|2354.8|2362.3|2356.3|2363|2357|2360.5|2354.5|28
1619018400000|2021-04-21 15:20:00|2362|2356|2359.8|2353.8|2362.8|2356.8|2359.8|2353.8|27
1619018700000|2021-04-21 15:25:00|2360|2354|2363|2357|2363|2357|2360|2354|20
1619019000000|2021-04-21 15:30:00|2363.3|2357.3|2369.3|2363.3|2369.3|2363.3|2361.3|2355.3|116
1619019300000|2021-04-21 15:35:00|2368.8|2362.8|2368.5|2362.5|2370|2364|2368.3|2362.3|31
1619019600000|2021-04-21 15:40:00|2368.8|2362.8|2367.8|2361.8|2369|2363|2367.8|2361.8|39
1619019900000|2021-04-21 15:45:00|2367.5|2361.5|2369.5|2363.5|2369.5|2363.5|2367|2361|17
1619020200000|2021-04-21 15:50:00|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|8
1619020500000|2021-04-21 15:55:00|2370.5|2364.5|2371.5|2365.5|2371.8|2365.8|2369.5|2363.5|27
1619020800000|2021-04-21 16:00:00|2371.8|2365.8|2369.5|2363.5|2372.5|2366.5|2369.5|2363.5|16
1619021100000|2021-04-21 16:05:00|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|6
1619021400000|2021-04-21 16:10:00|2369.8|2363.8|2369.3|2363.3|2370.3|2364.3|2369.3|2363.3|8
1619021700000|2021-04-21 16:15:00|2368.8|2362.8|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|5
1619022000000|2021-04-21 16:20:00|2368.8|2362.8|2368.3|2362.3|2369|2363|2368|2362|12
1619022300000|2021-04-21 16:25:00|2368|2362|2368.3|2362.3|2368.5|2362.5|2367.3|2361.3|21
1619022600000|2021-04-21 16:30:00|2369|2363|2368|2362|2369|2363|2367.8|2361.8|12
1619022900000|2021-04-21 16:35:00|2367.5|2361.5|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|10
1619023200000|2021-04-21 16:40:00|2367|2361|2367.5|2361.5|2367.8|2361.8|2366.8|2360.8|19
1619023500000|2021-04-21 16:45:00|2367|2361|2368|2362|2368.3|2362.3|2367|2361|13
1619023800000|2021-04-21 16:50:00|2367.8|2361.8|2365.8|2359.8|2368|2362|2365.8|2359.8|14
1619024100000|2021-04-21 16:55:00|2365|2359|2365.1|2359.1|2365.4|2359.4|2364.6|2358.6|7
1619049600000|2021-04-22 00:00:00|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1619049900000|2021-04-22 00:05:00|2366.3|2360.3|2364.1|2358.1|2366.3|2360.3|2363|2357|21
1619050200000|2021-04-22 00:10:00|2364.5|2358.5|2364.4|2358.4|2364.8|2358.8|2364.1|2358.1|10
1619050500000|2021-04-22 00:15:00|2364.5|2358.5|2364.4|2358.4|2364.8|2358.8|2364.4|2358.4|6
1619050800000|2021-04-22 00:20:00|2364.5|2358.5|2364.1|2358.1|2365.5|2359.5|2364.1|2358.1|13
1619051100000|2021-04-22 00:25:00|2364.4|2358.4|2364.5|2358.5|2364.5|2358.5|2363.6|2357.6|15
1619051400000|2021-04-22 00:30:00|2364.6|2358.6|2365.5|2359.5|2365.5|2359.5|2364.6|2358.6|4
1619051700000|2021-04-22 00:35:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2365.6|2359.6|7
1619052000000|2021-04-22 00:40:00|2366|2360|2365.6|2359.6|2366|2360|2364.6|2358.6|11
1619052300000|2021-04-22 00:45:00|2365.9|2359.9|2366.6|2360.6|2366.6|2360.6|2365.9|2359.9|10
1619052600000|2021-04-22 00:50:00|2366.8|2360.8|2368.6|2362.6|2368.6|2362.6|2366.8|2360.8|11
1619052900000|2021-04-22 00:55:00|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1619053200000|2021-04-22 01:00:00|2368.1|2362.1|2363.8|2357.8|2368.1|2362.1|2363.8|2357.8|33
1619053500000|2021-04-22 01:05:00|2364|2358|2362.6|2356.6|2366.4|2360.4|2361.5|2355.5|73
1619053800000|2021-04-22 01:10:00|2362.8|2356.8|2365.8|2359.8|2366.1|2360.1|2362.6|2356.6|29
1619054100000|2021-04-22 01:15:00|2365.9|2359.9|2363.5|2357.5|2365.9|2359.9|2363.3|2357.3|25
1619054400000|2021-04-22 01:20:00|2363.4|2357.4|2362.9|2356.9|2363.4|2357.4|2361.9|2355.9|26
1619054700000|2021-04-22 01:25:00|2363.1|2357.1|2365|2359|2365|2359|2362.9|2356.9|17
1619055000000|2021-04-22 01:30:00|2364.8|2358.8|2368.3|2362.3|2368.5|2362.5|2364.4|2358.4|26
1619055300000|2021-04-22 01:35:00|2368.1|2362.1|2366.5|2360.5|2368.1|2362.1|2365.9|2359.9|29
1619055600000|2021-04-22 01:40:00|2366.3|2360.3|2368.1|2362.1|2368.1|2362.1|2366|2360|14
1619055900000|2021-04-22 01:45:00|2368|2362|2368.5|2362.5|2368.8|2362.8|2367.5|2361.5|19
1619056200000|2021-04-22 01:50:00|2368.3|2362.3|2363.3|2357.3|2368.3|2362.3|2362.9|2356.9|53
1619056500000|2021-04-22 01:55:00|2363|2357|2363.9|2357.9|2364.1|2358.1|2362.8|2356.8|15
1619056800000|2021-04-22 02:00:00|2363.6|2357.6|2362.6|2356.6|2363.9|2357.9|2362|2356|24
1619057100000|2021-04-22 02:05:00|2362.4|2356.4|2362.9|2356.9|2364.1|2358.1|2362.3|2356.3|34
1619057400000|2021-04-22 02:10:00|2362.6|2356.6|2362|2356|2362.6|2356.6|2362|2356|26
1619057700000|2021-04-22 02:15:00|2362.1|2356.1|2361.5|2355.5|2362.4|2356.4|2361.5|2355.5|9
1619058000000|2021-04-22 02:20:00|2361.8|2355.8|2361.6|2355.6|2361.8|2355.8|2361.6|2355.6|2
1619058300000|2021-04-22 02:25:00|2361.8|2355.8|2361.6|2355.6|2361.8|2355.8|2361.4|2355.4|4
1619058600000|2021-04-22 02:30:00|2361.9|2355.9|2361.5|2355.5|2362.6|2356.6|2361.5|2355.5|34
1619058900000|2021-04-22 02:35:00|2361.6|2355.6|2361.6|2355.6|2362.1|2356.1|2360.5|2354.5|21
1619059200000|2021-04-22 02:40:00|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|6
1619059500000|2021-04-22 02:45:00|2361.9|2355.9|2361.5|2355.5|2362.1|2356.1|2361.5|2355.5|13
1619059800000|2021-04-22 02:50:00|2361.4|2355.4|2361.1|2355.1|2361.4|2355.4|2361.1|2355.1|6
1619060100000|2021-04-22 02:55:00|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|2359.8|2353.8|12
1619060400000|2021-04-22 03:00:00|2361.3|2355.3|2362.6|2356.6|2362.8|2356.8|2361.3|2355.3|9
1619060700000|2021-04-22 03:05:00|2362.4|2356.4|2364.1|2358.1|2364.4|2358.4|2361.8|2355.8|25
1619061000000|2021-04-22 03:10:00|2364.4|2358.4|2364.6|2358.6|2365.4|2359.4|2364.4|2358.4|16
1619061300000|2021-04-22 03:15:00|2364.9|2358.9|2363.3|2357.3|2364.9|2358.9|2362.8|2356.8|18
1619061600000|2021-04-22 03:20:00|2362.8|2356.8|2363|2357|2363|2357|2362.3|2356.3|15
1619061900000|2021-04-22 03:25:00|2362.8|2356.8|2363.5|2357.5|2363.8|2357.8|2362.3|2356.3|32
1619062200000|2021-04-22 03:30:00|2363.6|2357.6|2363.6|2357.6|2363.8|2357.8|2363.5|2357.5|4
1619062500000|2021-04-22 03:35:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1619062800000|2021-04-22 03:40:00|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|3
1619063100000|2021-04-22 03:45:00|2363.1|2357.1|2363.5|2357.5|2363.5|2357.5|2362.4|2356.4|9
1619063400000|2021-04-22 03:50:00|2363.8|2357.8|2363.4|2357.4|2363.8|2357.8|2363.4|2357.4|4
1619063700000|2021-04-22 03:55:00|2363.1|2357.1|2361.8|2355.8|2363.1|2357.1|2361.8|2355.8|4
1619064300000|2021-04-22 04:05:00|2361.3|2355.3|2360|2354|2361.3|2355.3|2359.9|2353.9|5
1619064600000|2021-04-22 04:10:00|2360.1|2354.1|2360.1|2354.1|2360.3|2354.3|2360.1|2354.1|3
1619064900000|2021-04-22 04:15:00|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1619065500000|2021-04-22 04:25:00|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1619065800000|2021-04-22 04:30:00|2359.9|2353.9|2359.6|2353.6|2359.9|2353.9|2359.6|2353.6|2
1619066100000|2021-04-22 04:35:00|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1619066700000|2021-04-22 04:45:00|2358.8|2352.8|2359.6|2353.6|2359.8|2353.8|2358.8|2352.8|4
1619067000000|2021-04-22 04:50:00|2359.8|2353.8|2359.8|2353.8|2360|2354|2359.8|2353.8|4
1619067300000|2021-04-22 04:55:00|2359.6|2353.6|2360.4|2354.4|2360.4|2354.4|2359.6|2353.6|5
1619067600000|2021-04-22 05:00:00|2360.3|2354.3|2359.9|2353.9|2360.3|2354.3|2359.9|2353.9|3
1619067900000|2021-04-22 05:05:00|2360|2354|2360.4|2354.4|2360.4|2354.4|2360|2354|3
1619068200000|2021-04-22 05:10:00|2361.1|2355.1|2361.9|2355.9|2361.9|2355.9|2360.8|2354.8|7
1619068500000|2021-04-22 05:15:00|2362.3|2356.3|2362.4|2356.4|2362.4|2356.4|2362.3|2356.3|2
1619069100000|2021-04-22 05:25:00|2362.5|2356.5|2362.6|2356.6|2363.3|2357.3|2362.5|2356.5|12
1619069400000|2021-04-22 05:30:00|2362.8|2356.8|2363.3|2357.3|2363.3|2357.3|2360.9|2354.9|30
1619069700000|2021-04-22 05:35:00|2363|2357|2365.8|2359.8|2365.8|2359.8|2362.9|2356.9|24
1619070000000|2021-04-22 05:40:00|2365.6|2359.6|2363.3|2357.3|2365.6|2359.6|2363.3|2357.3|27
1619070300000|2021-04-22 05:45:00|2363.1|2357.1|2362.3|2356.3|2363.3|2357.3|2360.6|2354.6|52
1619070600000|2021-04-22 05:50:00|2362|2356|2363.8|2357.8|2364|2358|2361.9|2355.9|45
1619070900000|2021-04-22 05:55:00|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|8
1619071200000|2021-04-22 06:00:00|2363.4|2357.4|2363|2357|2364.1|2358.1|2362.9|2356.9|29
1619071500000|2021-04-22 06:05:00|2362.9|2356.9|2357.5|2351.5|2363|2357|2355.8|2349.8|119
1619071800000|2021-04-22 06:10:00|2357.8|2351.8|2355.5|2349.5|2359|2353|2355.5|2349.5|75
1619072100000|2021-04-22 06:15:00|2356.4|2350.4|2351.5|2345.5|2356.4|2350.4|2349.9|2343.9|206
1619072400000|2021-04-22 06:20:00|2351.3|2345.3|2352.4|2346.4|2354.8|2348.8|2349.8|2343.8|124
1619072700000|2021-04-22 06:25:00|2352.1|2346.1|2354.8|2348.8|2355.6|2349.6|2350.6|2344.6|71
1619073000000|2021-04-22 06:30:00|2354.5|2348.5|2357.9|2351.9|2359.1|2353.1|2354.5|2348.5|57
1619073300000|2021-04-22 06:35:00|2358|2352|2359.8|2353.8|2360.3|2354.3|2358|2352|49
1619073600000|2021-04-22 06:40:00|2360|2354|2362|2356|2362.6|2356.6|2359|2353|44
1619073900000|2021-04-22 06:45:00|2362.1|2356.1|2361|2355|2362.6|2356.6|2360.8|2354.8|50
1619074200000|2021-04-22 06:50:00|2360.8|2354.8|2359.6|2353.6|2361|2355|2359.6|2353.6|26
1619074500000|2021-04-22 06:55:00|2359.4|2353.4|2358.8|2352.8|2359.5|2353.5|2358|2352|23
1619074800000|2021-04-22 07:00:00|2359|2353|2360.5|2354.5|2360.5|2354.5|2356.5|2350.5|38
1619075100000|2021-04-22 07:05:00|2360.8|2354.8|2359.8|2353.8|2362|2356|2359.8|2353.8|24
1619075400000|2021-04-22 07:10:00|2359.5|2353.5|2361.5|2355.5|2362.5|2356.5|2358|2352|32
1619075700000|2021-04-22 07:15:00|2361.8|2355.8|2362.5|2356.5|2362.5|2356.5|2360.5|2354.5|31
1619076000000|2021-04-22 07:20:00|2362.8|2356.8|2364|2358|2365.8|2359.8|2362|2356|41
1619076300000|2021-04-22 07:25:00|2363.3|2357.3|2362|2356|2363.3|2357.3|2361.8|2355.8|27
1619076600000|2021-04-22 07:30:00|2362.3|2356.3|2361.3|2355.3|2363.5|2357.5|2360.5|2354.5|26
1619076900000|2021-04-22 07:35:00|2361|2355|2360.8|2354.8|2361.5|2355.5|2360.5|2354.5|12
1619077200000|2021-04-22 07:40:00|2361|2355|2360.5|2354.5|2361|2355|2360.5|2354.5|5
1619077500000|2021-04-22 07:45:00|2360.3|2354.3|2357.5|2351.5|2360.8|2354.8|2357.3|2351.3|13
1619077800000|2021-04-22 07:50:00|2358|2352|2357.3|2351.3|2358|2352|2356.5|2350.5|10
1619078100000|2021-04-22 07:55:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2355.8|2349.8|13
1619078400000|2021-04-22 08:00:00|2355.5|2349.5|2355.8|2349.8|2356.5|2350.5|2354.5|2348.5|26
1619078700000|2021-04-22 08:05:00|2355.5|2349.5|2356.3|2350.3|2356.8|2350.8|2355.3|2349.3|9
1619079000000|2021-04-22 08:10:00|2356.8|2350.8|2355.3|2349.3|2356.8|2350.8|2354.5|2348.5|15
1619079300000|2021-04-22 08:15:00|2355|2349|2355.3|2349.3|2355.3|2349.3|2354.3|2348.3|8
1619079600000|2021-04-22 08:20:00|2354.8|2348.8|2355|2349|2355.3|2349.3|2354.5|2348.5|21
1619079900000|2021-04-22 08:25:00|2354.8|2348.8|2355.3|2349.3|2355.3|2349.3|2354.8|2348.8|20
1619080200000|2021-04-22 08:30:00|2355|2349|2355|2349|2356.3|2350.3|2354.3|2348.3|22
1619080500000|2021-04-22 08:35:00|2354.8|2348.8|2354.8|2348.8|2355|2349|2354.5|2348.5|4
1619080800000|2021-04-22 08:40:00|2355.3|2349.3|2354.8|2348.8|2355.3|2349.3|2354.3|2348.3|9
1619081100000|2021-04-22 08:45:00|2354.5|2348.5|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|6
1619081400000|2021-04-22 08:50:00|2355.3|2349.3|2355.3|2349.3|2356.3|2350.3|2355|2349|12
1619081700000|2021-04-22 08:55:00|2355.5|2349.5|2354.8|2348.8|2355.8|2349.8|2354.8|2348.8|10
1619082000000|2021-04-22 09:00:00|2354|2348|2354.3|2348.3|2354.8|2348.8|2353.8|2347.8|10
1619082300000|2021-04-22 09:05:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2351.5|2345.5|18
1619082600000|2021-04-22 09:10:00|2354|2348|2358.5|2352.5|2358.5|2352.5|2354|2348|20
1619082900000|2021-04-22 09:15:00|2357.8|2351.8|2357|2351|2358.8|2352.8|2356|2350|24
1619083200000|2021-04-22 09:20:00|2357.3|2351.3|2357|2351|2357.5|2351.5|2356.3|2350.3|13
1619083500000|2021-04-22 09:25:00|2357.3|2351.3|2357.8|2351.8|2359.3|2353.3|2357.3|2351.3|18
1619083800000|2021-04-22 09:30:00|2357.3|2351.3|2356.3|2350.3|2357.3|2351.3|2355|2349|14
1619084100000|2021-04-22 09:35:00|2356.8|2350.8|2355.3|2349.3|2356.8|2350.8|2355.3|2349.3|7
1619084400000|2021-04-22 09:40:00|2355|2349|2356.3|2350.3|2357.5|2351.5|2355|2349|17
1619084700000|2021-04-22 09:45:00|2356.5|2350.5|2357.3|2351.3|2358.5|2352.5|2356.5|2350.5|15
1619085000000|2021-04-22 09:50:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|7
1619085300000|2021-04-22 09:55:00|2357.3|2351.3|2359|2353|2359.3|2353.3|2357.3|2351.3|8
1619085600000|2021-04-22 10:00:00|2359.3|2353.3|2363.8|2357.8|2364.5|2358.5|2359|2353|40
1619085900000|2021-04-22 10:05:00|2364|2358|2364.8|2358.8|2365.3|2359.3|2363.8|2357.8|22
1619086200000|2021-04-22 10:10:00|2364.5|2358.5|2368.3|2362.3|2369.8|2363.8|2364.5|2358.5|41
1619086500000|2021-04-22 10:15:00|2367.8|2361.8|2369|2363|2369.8|2363.8|2367|2361|23
1619086800000|2021-04-22 10:20:00|2369.3|2363.3|2367.3|2361.3|2369.3|2363.3|2366.5|2360.5|21
1619087100000|2021-04-22 10:25:00|2367|2361|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|4
1619087400000|2021-04-22 10:30:00|2365.8|2359.8|2367.3|2361.3|2367.5|2361.5|2365.5|2359.5|29
1619087700000|2021-04-22 10:35:00|2367.5|2361.5|2367.8|2361.8|2368.3|2362.3|2367.3|2361.3|19
1619088000000|2021-04-22 10:40:00|2367.5|2361.5|2366.3|2360.3|2367.5|2361.5|2365.5|2359.5|18
1619088300000|2021-04-22 10:45:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2365.3|2359.3|23
1619088600000|2021-04-22 10:50:00|2366.3|2360.3|2366.8|2360.8|2367.8|2361.8|2365.8|2359.8|11
1619088900000|2021-04-22 10:55:00|2367|2361|2367.3|2361.3|2367.3|2361.3|2365.8|2359.8|16
1619089200000|2021-04-22 11:00:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.3|2360.3|26
1619089500000|2021-04-22 11:05:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367|2361|12
1619089800000|2021-04-22 11:10:00|2369.5|2363.5|2370.5|2364.5|2370.8|2364.8|2369.5|2363.5|34
1619090100000|2021-04-22 11:15:00|2371|2365|2372|2366|2372.5|2366.5|2370.3|2364.3|30
1619090400000|2021-04-22 11:20:00|2372.3|2366.3|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|15
1619090700000|2021-04-22 11:25:00|2371.5|2365.5|2373.5|2367.5|2375.3|2369.3|2370.8|2364.8|36
1619091000000|2021-04-22 11:30:00|2373.8|2367.8|2373.8|2367.8|2375.3|2369.3|2373.5|2367.5|41
1619091300000|2021-04-22 11:35:00|2374|2368|2373.3|2367.3|2374.3|2368.3|2373.3|2367.3|18
1619091600000|2021-04-22 11:40:00|2373|2367|2374|2368|2374.5|2368.5|2371|2365|28
1619091900000|2021-04-22 11:45:00|2374.3|2368.3|2375.5|2369.5|2376.3|2370.3|2373.3|2367.3|39
1619092200000|2021-04-22 11:50:00|2375.8|2369.8|2372.5|2366.5|2375.8|2369.8|2372.5|2366.5|31
1619092500000|2021-04-22 11:55:00|2372.3|2366.3|2371.3|2365.3|2374.8|2368.8|2368.5|2362.5|65
1619092800000|2021-04-22 12:00:00|2371.5|2365.5|2372.3|2366.3|2373.8|2367.8|2371.3|2365.3|51
1619093100000|2021-04-22 12:05:00|2372.8|2366.8|2374|2368|2374.3|2368.3|2372.8|2366.8|13
1619093400000|2021-04-22 12:10:00|2374.3|2368.3|2371.8|2365.8|2374.5|2368.5|2371.3|2365.3|34
1619093700000|2021-04-22 12:15:00|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370|2364|32
1619094000000|2021-04-22 12:20:00|2370.5|2364.5|2370.3|2364.3|2371|2365|2369.5|2363.5|23
1619094300000|2021-04-22 12:25:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2367.5|2361.5|46
1619094600000|2021-04-22 12:30:00|2369.5|2363.5|2371|2365|2371|2365|2368.5|2362.5|48
1619094900000|2021-04-22 12:35:00|2371.8|2365.8|2371.3|2365.3|2372|2366|2370.3|2364.3|32
1619095200000|2021-04-22 12:40:00|2371|2365|2373.8|2367.8|2374|2368|2371|2365|28
1619095500000|2021-04-22 12:45:00|2373.3|2367.3|2371.8|2365.8|2373.3|2367.3|2371.3|2365.3|16
1619095800000|2021-04-22 12:50:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|23
1619096100000|2021-04-22 12:55:00|2372|2366|2371.8|2365.8|2372|2366|2371.3|2365.3|33
1619096400000|2021-04-22 13:00:00|2371.3|2365.3|2375.3|2369.3|2375.3|2369.3|2370.8|2364.8|85
1619096700000|2021-04-22 13:05:00|2375.5|2369.5|2373.8|2367.8|2376.3|2370.3|2373.8|2367.8|48
1619097000000|2021-04-22 13:10:00|2374|2368|2371.5|2365.5|2375.3|2369.3|2371|2365|63
1619097300000|2021-04-22 13:15:00|2371.3|2365.3|2372.5|2366.5|2373.3|2367.3|2371|2365|44
1619097600000|2021-04-22 13:20:00|2372|2366|2371|2365|2372.3|2366.3|2370|2364|49
1619097900000|2021-04-22 13:25:00|2371.3|2365.3|2372.3|2366.3|2372.5|2366.5|2371.3|2365.3|35
1619098200000|2021-04-22 13:30:00|2372|2366|2370.8|2364.8|2372|2366|2368.8|2362.8|71
1619098500000|2021-04-22 13:35:00|2371|2365|2371.8|2365.8|2371.8|2365.8|2369.5|2363.5|51
1619098800000|2021-04-22 13:40:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371|2365|21
1619099100000|2021-04-22 13:45:00|2372|2366|2373.5|2367.5|2373.8|2367.8|2371.8|2365.8|38
1619099400000|2021-04-22 13:50:00|2373.8|2367.8|2373.3|2367.3|2374|2368|2371.3|2365.3|39
1619099700000|2021-04-22 13:55:00|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|16
1619100000000|2021-04-22 14:00:00|2371.5|2365.5|2368.5|2362.5|2372|2366|2368.5|2362.5|61
1619100300000|2021-04-22 14:05:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2367.3|2361.3|62
1619100600000|2021-04-22 14:10:00|2369.5|2363.5|2370|2364|2370.5|2364.5|2369|2363|49
1619100900000|2021-04-22 14:15:00|2370.3|2364.3|2370|2364|2370.8|2364.8|2368.8|2362.8|61
1619101200000|2021-04-22 14:20:00|2369.8|2363.8|2372.3|2366.3|2373|2367|2369.5|2363.5|43
1619101500000|2021-04-22 14:25:00|2372.5|2366.5|2370.5|2364.5|2373|2367|2370.5|2364.5|38
1619101800000|2021-04-22 14:30:00|2370.3|2364.3|2369.5|2363.5|2371.8|2365.8|2367.5|2361.5|59
1619102100000|2021-04-22 14:35:00|2368.8|2362.8|2371.3|2365.3|2371.8|2365.8|2368.8|2362.8|18
1619102400000|2021-04-22 14:40:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2370.8|2364.8|36
1619102700000|2021-04-22 14:45:00|2372|2366|2373.3|2367.3|2373.8|2367.8|2371.8|2365.8|55
1619103000000|2021-04-22 14:50:00|2373|2367|2375.8|2369.8|2375.8|2369.8|2372.8|2366.8|40
1619103300000|2021-04-22 14:55:00|2375.5|2369.5|2375.3|2369.3|2377.3|2371.3|2375|2369|52
1619103600000|2021-04-22 15:00:00|2375|2369|2375.5|2369.5|2376.8|2370.8|2374.3|2368.3|44
1619103900000|2021-04-22 15:05:00|2375.3|2369.3|2376.5|2370.5|2377.3|2371.3|2374.8|2368.8|60
1619104200000|2021-04-22 15:10:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2373.8|2367.8|38
1619104500000|2021-04-22 15:15:00|2375.8|2369.8|2374.8|2368.8|2375.8|2369.8|2372.8|2366.8|32
1619104800000|2021-04-22 15:20:00|2374.5|2368.5|2373|2367|2376.3|2370.3|2373|2367|54
1619105100000|2021-04-22 15:25:00|2372.8|2366.8|2369|2363|2373.8|2367.8|2368.8|2362.8|66
1619105400000|2021-04-22 15:30:00|2369.3|2363.3|2362|2356|2369.5|2363.5|2361.8|2355.8|135
1619105700000|2021-04-22 15:35:00|2360.8|2354.8|2363.8|2357.8|2366|2360|2360.5|2354.5|168
1619106000000|2021-04-22 15:40:00|2363|2357|2366.5|2360.5|2366.5|2360.5|2363|2357|27
1619106300000|2021-04-22 15:45:00|2366.8|2360.8|2367|2361|2367.8|2361.8|2365.8|2359.8|33
1619106600000|2021-04-22 15:50:00|2366.5|2360.5|2366.5|2360.5|2367|2361|2365.5|2359.5|17
1619106900000|2021-04-22 15:55:00|2366|2360|2364|2358|2366|2360|2364|2358|18
1619107200000|2021-04-22 16:00:00|2363.8|2357.8|2362|2356|2363.8|2357.8|2362|2356|26
1619107500000|2021-04-22 16:05:00|2362.3|2356.3|2362.8|2356.8|2363|2357|2361.5|2355.5|18
1619107800000|2021-04-22 16:10:00|2361.5|2355.5|2361.3|2355.3|2362.3|2356.3|2361|2355|12
1619108100000|2021-04-22 16:15:00|2361.5|2355.5|2361.5|2355.5|2361.8|2355.8|2360.3|2354.3|18
1619108400000|2021-04-22 16:20:00|2361.8|2355.8|2360.8|2354.8|2362|2356|2360.8|2354.8|11
1619108700000|2021-04-22 16:25:00|2361|2355|2359.3|2353.3|2361.3|2355.3|2359.3|2353.3|19
1619109000000|2021-04-22 16:30:00|2358.5|2352.5|2358.3|2352.3|2359|2353|2358|2352|8
1619109300000|2021-04-22 16:35:00|2358.8|2352.8|2358.5|2352.5|2359.5|2353.5|2358.3|2352.3|11
1619109600000|2021-04-22 16:40:00|2358.8|2352.8|2358.8|2352.8|2359.3|2353.3|2358.5|2352.5|5
1619109900000|2021-04-22 16:45:00|2359|2353|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|8
1619110200000|2021-04-22 16:50:00|2359.5|2353.5|2362.3|2356.3|2362.3|2356.3|2359.5|2353.5|7
1619110500000|2021-04-22 16:55:00|2362.1|2356.1|2361.4|2355.4|2362.6|2356.6|2359.4|2353.4|40
1619136000000|2021-04-23 00:00:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1619136600000|2021-04-23 00:10:00|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1619136900000|2021-04-23 00:15:00|2364.6|2358.6|2365.5|2359.5|2365.5|2359.5|2364.5|2358.5|6
1619137200000|2021-04-23 00:20:00|2365.1|2359.1|2365.9|2359.9|2367|2361|2364.9|2358.9|14
1619137500000|2021-04-23 00:25:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1619137800000|2021-04-23 00:30:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|3
1619138100000|2021-04-23 00:35:00|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1619138400000|2021-04-23 00:40:00|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1619138700000|2021-04-23 00:45:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1619139600000|2021-04-23 01:00:00|2365.3|2359.3|2361.8|2355.8|2365.9|2359.9|2361.6|2355.6|81
1619139900000|2021-04-23 01:05:00|2361.6|2355.6|2364.5|2358.5|2365.5|2359.5|2360.3|2354.3|85
1619140200000|2021-04-23 01:10:00|2364.8|2358.8|2369.4|2363.4|2369.6|2363.6|2364.3|2358.3|69
1619140500000|2021-04-23 01:15:00|2369.5|2363.5|2367.8|2361.8|2370.1|2364.1|2367.5|2361.5|24
1619140800000|2021-04-23 01:20:00|2367.5|2361.5|2367.6|2361.6|2368.8|2362.8|2367|2361|40
1619141100000|2021-04-23 01:25:00|2368.1|2362.1|2369.5|2363.5|2369.5|2363.5|2367.8|2361.8|29
1619141400000|2021-04-23 01:30:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2368|2362|33
1619141700000|2021-04-23 01:35:00|2369.5|2363.5|2370.8|2364.8|2371|2365|2368.5|2362.5|31
1619142000000|2021-04-23 01:40:00|2371|2365|2371.5|2365.5|2371.5|2365.5|2369.8|2363.8|50
1619142300000|2021-04-23 01:45:00|2371.3|2365.3|2372.5|2366.5|2372.6|2366.6|2368.8|2362.8|118
1619142600000|2021-04-23 01:50:00|2372.6|2366.6|2374.4|2368.4|2375|2369|2371.8|2365.8|40
1619142900000|2021-04-23 01:55:00|2374.3|2368.3|2375.8|2369.8|2377.5|2371.5|2374.3|2368.3|29
1619143200000|2021-04-23 02:00:00|2375.9|2369.9|2371.3|2365.3|2375.9|2369.9|2371|2365|53
1619143500000|2021-04-23 02:05:00|2371.1|2365.1|2372.3|2366.3|2373.3|2367.3|2371.1|2365.1|40
1619143800000|2021-04-23 02:10:00|2372|2366|2371|2365|2372.3|2366.3|2371|2365|31
1619144100000|2021-04-23 02:15:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1619144400000|2021-04-23 02:20:00|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1619144700000|2021-04-23 02:25:00|2372.3|2366.3|2373.8|2367.8|2373.8|2367.8|2372.3|2366.3|8
1619145000000|2021-04-23 02:30:00|2374.4|2368.4|2375|2369|2375.5|2369.5|2374|2368|39
1619145300000|2021-04-23 02:35:00|2374.8|2368.8|2376.4|2370.4|2376.4|2370.4|2374.8|2368.8|43
1619145600000|2021-04-23 02:40:00|2376.6|2370.6|2375.8|2369.8|2376.9|2370.9|2375.8|2369.8|27
1619145900000|2021-04-23 02:45:00|2376|2370|2376.1|2370.1|2376.5|2370.5|2375.6|2369.6|19
1619146200000|2021-04-23 02:50:00|2376.4|2370.4|2375.5|2369.5|2376.5|2370.5|2375.5|2369.5|25
1619146500000|2021-04-23 02:55:00|2375.3|2369.3|2376.1|2370.1|2376.1|2370.1|2374.8|2368.8|17
1619146800000|2021-04-23 03:00:00|2376.3|2370.3|2375.8|2369.8|2376.9|2370.9|2375.5|2369.5|29
1619147100000|2021-04-23 03:05:00|2375.9|2369.9|2376.6|2370.6|2376.9|2370.9|2375.8|2369.8|31
1619147400000|2021-04-23 03:10:00|2376.9|2370.9|2376.1|2370.1|2377|2371|2375.8|2369.8|32
1619147700000|2021-04-23 03:15:00|2374.8|2368.8|2374.4|2368.4|2374.8|2368.8|2373.6|2367.6|17
1619148000000|2021-04-23 03:20:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2372.6|2366.6|27
1619148300000|2021-04-23 03:25:00|2374.5|2368.5|2373.8|2367.8|2374.6|2368.6|2373.3|2367.3|25
1619148600000|2021-04-23 03:30:00|2373.6|2367.6|2372.8|2366.8|2373.6|2367.6|2372.8|2366.8|2
1619148900000|2021-04-23 03:35:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1619149200000|2021-04-23 03:40:00|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|3
1619149500000|2021-04-23 03:45:00|2372.8|2366.8|2374|2368|2374|2368|2372.8|2366.8|8
1619149800000|2021-04-23 03:50:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1619150100000|2021-04-23 03:55:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|4
1619151300000|2021-04-23 04:15:00|2373.9|2367.9|2374.4|2368.4|2374.4|2368.4|2373.9|2367.9|3
1619151600000|2021-04-23 04:20:00|2374.1|2368.1|2373.9|2367.9|2374.1|2368.1|2373.9|2367.9|2
1619153400000|2021-04-23 04:50:00|2375|2369|2375|2369|2375|2369|2374.9|2368.9|3
1619153700000|2021-04-23 04:55:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|4
1619154000000|2021-04-23 05:00:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1619154300000|2021-04-23 05:05:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1619154600000|2021-04-23 05:10:00|2375|2369|2375|2369|2375.5|2369.5|2375|2369|8
1619154900000|2021-04-23 05:15:00|2375.3|2369.3|2373.9|2367.9|2375.3|2369.3|2373.9|2367.9|9
1619155200000|2021-04-23 05:20:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|5
1619155500000|2021-04-23 05:25:00|2373.5|2367.5|2373.4|2367.4|2373.6|2367.6|2373.1|2367.1|6
1619155800000|2021-04-23 05:30:00|2373.1|2367.1|2372.1|2366.1|2374.1|2368.1|2372|2366|45
1619156100000|2021-04-23 05:35:00|2372.3|2366.3|2373.5|2367.5|2374.3|2368.3|2372|2366|31
1619156400000|2021-04-23 05:40:00|2373.4|2367.4|2373|2367|2373.5|2367.5|2372.8|2366.8|19
1619156700000|2021-04-23 05:45:00|2373.3|2367.3|2373.4|2367.4|2375.5|2369.5|2373.3|2367.3|52
1619157000000|2021-04-23 05:50:00|2373.5|2367.5|2371.8|2365.8|2373.8|2367.8|2371.3|2365.3|40
1619157300000|2021-04-23 05:55:00|2372|2366|2372|2366|2372.4|2366.4|2369.1|2363.1|55
1619157600000|2021-04-23 06:00:00|2371.9|2365.9|2373.1|2367.1|2374|2368|2371.9|2365.9|38
1619157900000|2021-04-23 06:05:00|2372.9|2366.9|2375.3|2369.3|2375.5|2369.5|2372.3|2366.3|117
1619158200000|2021-04-23 06:10:00|2375|2369|2377.3|2371.3|2377.3|2371.3|2375|2369|47
1619158500000|2021-04-23 06:15:00|2377.1|2371.1|2378.3|2372.3|2378.6|2372.6|2376.8|2370.8|94
1619158800000|2021-04-23 06:20:00|2378.5|2372.5|2378|2372|2378.6|2372.6|2378|2372|19
1619159100000|2021-04-23 06:25:00|2378.3|2372.3|2378|2372|2378.5|2372.5|2377|2371|31
1619159400000|2021-04-23 06:30:00|2378.3|2372.3|2381.8|2375.8|2382.1|2376.1|2378.3|2372.3|51
1619159700000|2021-04-23 06:35:00|2381.6|2375.6|2384.8|2378.8|2385.5|2379.5|2380.9|2374.9|69
1619160000000|2021-04-23 06:40:00|2384.5|2378.5|2386.4|2380.4|2386.6|2380.6|2383|2377|66
1619160300000|2021-04-23 06:45:00|2386.8|2380.8|2386.6|2380.6|2387.6|2381.6|2386|2380|58
1619160600000|2021-04-23 06:50:00|2387|2381|2382.3|2376.3|2387.3|2381.3|2381.6|2375.6|97
1619160900000|2021-04-23 06:55:00|2382.5|2376.5|2383|2377|2384.3|2378.3|2382.3|2376.3|39
1619161200000|2021-04-23 07:00:00|2382.8|2376.8|2383.5|2377.5|2384|2378|2379|2373|57
1619161500000|2021-04-23 07:05:00|2383.8|2377.8|2387.8|2381.8|2388|2382|2383.8|2377.8|44
1619161800000|2021-04-23 07:10:00|2388|2382|2389|2383|2389.8|2383.8|2387.8|2381.8|17
1619162100000|2021-04-23 07:15:00|2389.3|2383.3|2391.5|2385.5|2392.3|2386.3|2389.3|2383.3|28
1619162400000|2021-04-23 07:20:00|2391.3|2385.3|2389.3|2383.3|2391.3|2385.3|2388.8|2382.8|45
1619162700000|2021-04-23 07:25:00|2389|2383|2387|2381|2389|2383|2384.5|2378.5|40
1619163000000|2021-04-23 07:30:00|2386.8|2380.8|2387.8|2381.8|2388.3|2382.3|2385|2379|44
1619163300000|2021-04-23 07:35:00|2388.3|2382.3|2387.3|2381.3|2388.5|2382.5|2386.8|2380.8|40
1619163600000|2021-04-23 07:40:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2387.3|2381.3|19
1619163900000|2021-04-23 07:45:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2387.3|2381.3|10
1619164200000|2021-04-23 07:50:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388|2382|14
1619164500000|2021-04-23 07:55:00|2389|2383|2389|2383|2389.5|2383.5|2388|2382|16
1619164800000|2021-04-23 08:00:00|2388.8|2382.8|2386.5|2380.5|2389|2383|2386.5|2380.5|15
1619165100000|2021-04-23 08:05:00|2386.3|2380.3|2384.5|2378.5|2386.3|2380.3|2383|2377|36
1619165400000|2021-04-23 08:10:00|2384.3|2378.3|2381.5|2375.5|2384.3|2378.3|2381.3|2375.3|23
1619165700000|2021-04-23 08:15:00|2382.8|2376.8|2385.3|2379.3|2385.5|2379.5|2382.8|2376.8|12
1619166000000|2021-04-23 08:20:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384.8|2378.8|10
1619166300000|2021-04-23 08:25:00|2385.5|2379.5|2384|2378|2385.5|2379.5|2384|2378|14
1619166600000|2021-04-23 08:30:00|2384.3|2378.3|2387.3|2381.3|2387.8|2381.8|2384|2378|31
1619166900000|2021-04-23 08:35:00|2387.5|2381.5|2386.5|2380.5|2388.3|2382.3|2386|2380|13
1619167200000|2021-04-23 08:40:00|2386.3|2380.3|2385|2379|2386.3|2380.3|2384|2378|17
1619167500000|2021-04-23 08:45:00|2385.3|2379.3|2385.3|2379.3|2386.8|2380.8|2384.5|2378.5|20
1619167800000|2021-04-23 08:50:00|2384.5|2378.5|2384.3|2378.3|2384.8|2378.8|2384|2378|9
1619168100000|2021-04-23 08:55:00|2384.5|2378.5|2384.3|2378.3|2385.3|2379.3|2384.3|2378.3|8
1619168400000|2021-04-23 09:00:00|2384.5|2378.5|2383.3|2377.3|2384.8|2378.8|2381.5|2375.5|30
1619168700000|2021-04-23 09:05:00|2383|2377|2384.8|2378.8|2385.8|2379.8|2383|2377|19
1619169000000|2021-04-23 09:10:00|2384.5|2378.5|2382.8|2376.8|2384.5|2378.5|2382|2376|20
1619169300000|2021-04-23 09:15:00|2383|2377|2380.8|2374.8|2383.3|2377.3|2380.8|2374.8|16
1619169600000|2021-04-23 09:20:00|2381|2375|2378.8|2372.8|2381.5|2375.5|2378.8|2372.8|20
1619169900000|2021-04-23 09:25:00|2378.5|2372.5|2379.8|2373.8|2380|2374|2378.5|2372.5|12
1619170200000|2021-04-23 09:30:00|2379.3|2373.3|2377.8|2371.8|2379.5|2373.5|2377.5|2371.5|11
1619170500000|2021-04-23 09:35:00|2378|2372|2378.5|2372.5|2378.8|2372.8|2377.8|2371.8|19
1619170800000|2021-04-23 09:40:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|4
1619171100000|2021-04-23 09:45:00|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|3
1619171400000|2021-04-23 09:50:00|2378.5|2372.5|2377.8|2371.8|2378.5|2372.5|2377.3|2371.3|11
1619171700000|2021-04-23 09:55:00|2378|2372|2381|2375|2381.8|2375.8|2377.8|2371.8|28
1619172000000|2021-04-23 10:00:00|2382.3|2376.3|2384.8|2378.8|2385|2379|2381.8|2375.8|36
1619172300000|2021-04-23 10:05:00|2384.5|2378.5|2385.3|2379.3|2385.8|2379.8|2384.5|2378.5|9
1619172600000|2021-04-23 10:10:00|2385|2379|2387|2381|2387|2381|2384.3|2378.3|15
1619172900000|2021-04-23 10:15:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|11
1619173200000|2021-04-23 10:20:00|2386.8|2380.8|2384.8|2378.8|2386.8|2380.8|2383.3|2377.3|17
1619173500000|2021-04-23 10:25:00|2385|2379|2386.3|2380.3|2386.5|2380.5|2385|2379|12
1619173800000|2021-04-23 10:30:00|2386|2380|2385.3|2379.3|2386.3|2380.3|2385|2379|10
1619174100000|2021-04-23 10:35:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2384.8|2378.8|11
1619174400000|2021-04-23 10:40:00|2386|2380|2387.3|2381.3|2387.3|2381.3|2386|2380|22
1619174700000|2021-04-23 10:45:00|2387|2381|2387.3|2381.3|2388|2382|2386.8|2380.8|17
1619175000000|2021-04-23 10:50:00|2387|2381|2388.5|2382.5|2388.8|2382.8|2386.8|2380.8|19
1619175300000|2021-04-23 10:55:00|2388.8|2382.8|2389.8|2383.8|2390|2384|2388.8|2382.8|7
1619175600000|2021-04-23 11:00:00|2390|2384|2389.8|2383.8|2390|2384|2388.3|2382.3|23
1619175900000|2021-04-23 11:05:00|2389.5|2383.5|2390|2384|2390.3|2384.3|2389.3|2383.3|11
1619176200000|2021-04-23 11:10:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.8|2383.8|14
1619176500000|2021-04-23 11:15:00|2389.8|2383.8|2390|2384|2390|2384|2389|2383|9
1619176800000|2021-04-23 11:20:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.3|2383.3|7
1619177100000|2021-04-23 11:25:00|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|14
1619177400000|2021-04-23 11:30:00|2390.5|2384.5|2388.5|2382.5|2390.5|2384.5|2388.5|2382.5|12
1619177700000|2021-04-23 11:35:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1619178000000|2021-04-23 11:40:00|2389|2383|2389.3|2383.3|2390.3|2384.3|2388.8|2382.8|25
1619178300000|2021-04-23 11:45:00|2389|2383|2388.3|2382.3|2389|2383|2387.3|2381.3|21
1619178600000|2021-04-23 11:50:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384.3|2378.3|52
1619178900000|2021-04-23 11:55:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2379.3|2373.3|112
1619179200000|2021-04-23 12:00:00|2383|2377|2381.8|2375.8|2383|2377|2381.5|2375.5|26
1619179500000|2021-04-23 12:05:00|2381.3|2375.3|2381.8|2375.8|2382.5|2376.5|2381.3|2375.3|23
1619179800000|2021-04-23 12:10:00|2381.3|2375.3|2382.8|2376.8|2383|2377|2381.3|2375.3|19
1619180100000|2021-04-23 12:15:00|2382.5|2376.5|2378.3|2372.3|2382.5|2376.5|2378.3|2372.3|39
1619180400000|2021-04-23 12:20:00|2378|2372|2379.3|2373.3|2379.3|2373.3|2376.8|2370.8|23
1619180700000|2021-04-23 12:25:00|2379|2373|2380.8|2374.8|2380.8|2374.8|2378.8|2372.8|7
1619181000000|2021-04-23 12:30:00|2381.5|2375.5|2384|2378|2385.5|2379.5|2381.3|2375.3|32
1619181300000|2021-04-23 12:35:00|2384.3|2378.3|2383.3|2377.3|2385.3|2379.3|2383.3|2377.3|24
1619181600000|2021-04-23 12:40:00|2383.5|2377.5|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|11
1619181900000|2021-04-23 12:45:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2383.3|2377.3|11
1619182200000|2021-04-23 12:50:00|2384.8|2378.8|2381.8|2375.8|2384.8|2378.8|2381.8|2375.8|8
1619182500000|2021-04-23 12:55:00|2382|2376|2379.8|2373.8|2382.8|2376.8|2379.3|2373.3|18
1619182800000|2021-04-23 13:00:00|2379.5|2373.5|2376.5|2370.5|2379.8|2373.8|2373.5|2367.5|194
1619183100000|2021-04-23 13:05:00|2376.3|2370.3|2371.5|2365.5|2377.5|2371.5|2371|2365|108
1619183400000|2021-04-23 13:10:00|2371.8|2365.8|2375.3|2369.3|2376.3|2370.3|2369.8|2363.8|82
1619183700000|2021-04-23 13:15:00|2375|2369|2378.3|2372.3|2379.3|2373.3|2374.8|2368.8|70
1619184000000|2021-04-23 13:20:00|2378.5|2372.5|2378.5|2372.5|2379.5|2373.5|2377.8|2371.8|48
1619184300000|2021-04-23 13:25:00|2378.3|2372.3|2377.8|2371.8|2378.5|2372.5|2377.3|2371.3|20
1619184600000|2021-04-23 13:30:00|2378|2372|2376.8|2370.8|2378|2372|2375.3|2369.3|50
1619184900000|2021-04-23 13:35:00|2377|2371|2379.3|2373.3|2379.5|2373.5|2376.8|2370.8|37
1619185200000|2021-04-23 13:40:00|2379|2373|2380.3|2374.3|2380.3|2374.3|2378.5|2372.5|23
1619185500000|2021-04-23 13:45:00|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2380.3|2374.3|8
1619185800000|2021-04-23 13:50:00|2382.5|2376.5|2379|2373|2382.5|2376.5|2379|2373|30
1619186100000|2021-04-23 13:55:00|2379.3|2373.3|2380.8|2374.8|2381.8|2375.8|2379.3|2373.3|30
1619186400000|2021-04-23 14:00:00|2380.3|2374.3|2380.3|2374.3|2381|2375|2379.8|2373.8|33
1619186700000|2021-04-23 14:05:00|2379.8|2373.8|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|35
1619187000000|2021-04-23 14:10:00|2381.3|2375.3|2380.3|2374.3|2382.5|2376.5|2380|2374|31
1619187300000|2021-04-23 14:15:00|2380.5|2374.5|2379|2373|2381|2375|2378|2372|35
1619187600000|2021-04-23 14:20:00|2378.8|2372.8|2376.8|2370.8|2378.8|2372.8|2376.8|2370.8|57
1619187900000|2021-04-23 14:25:00|2376.5|2370.5|2374.3|2368.3|2376.5|2370.5|2374|2368|30
1619188200000|2021-04-23 14:30:00|2374.5|2368.5|2376.5|2370.5|2378.3|2372.3|2372.8|2366.8|78
1619188500000|2021-04-23 14:35:00|2377.3|2371.3|2374.5|2368.5|2377.3|2371.3|2371.8|2365.8|63
1619188800000|2021-04-23 14:40:00|2374.3|2368.3|2371.3|2365.3|2375.5|2369.5|2371|2365|59
1619189100000|2021-04-23 14:45:00|2371.5|2365.5|2371.3|2365.3|2373.5|2367.5|2369.8|2363.8|67
1619189400000|2021-04-23 14:50:00|2371.5|2365.5|2375.3|2369.3|2375.3|2369.3|2371.5|2365.5|67
1619189700000|2021-04-23 14:55:00|2375.5|2369.5|2373.3|2367.3|2377.5|2371.5|2372|2366|90
1619190000000|2021-04-23 15:00:00|2373.5|2367.5|2372.8|2366.8|2374.3|2368.3|2372.8|2366.8|69
1619190300000|2021-04-23 15:05:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372|2366|31
1619190600000|2021-04-23 15:10:00|2374.5|2368.5|2374.8|2368.8|2375.8|2369.8|2374.3|2368.3|35
1619190900000|2021-04-23 15:15:00|2375|2369|2374.3|2368.3|2376.8|2370.8|2372.8|2366.8|29
1619191200000|2021-04-23 15:20:00|2374|2368|2370|2364|2375|2369|2370|2364|56
1619191500000|2021-04-23 15:25:00|2369.8|2363.8|2368.3|2362.3|2370.5|2364.5|2366|2360|64
1619191800000|2021-04-23 15:30:00|2368.8|2362.8|2368|2362|2369.3|2363.3|2366|2360|75
1619192100000|2021-04-23 15:35:00|2368.3|2362.3|2367.8|2361.8|2369.5|2363.5|2367.8|2361.8|18
1619192400000|2021-04-23 15:40:00|2368|2362|2369|2363|2369.5|2363.5|2366.8|2360.8|24
1619192700000|2021-04-23 15:45:00|2369.3|2363.3|2372.8|2366.8|2372.8|2366.8|2367.5|2361.5|41
1619193000000|2021-04-23 15:50:00|2372.5|2366.5|2372.5|2366.5|2375.5|2369.5|2372.3|2366.3|21
1619193300000|2021-04-23 15:55:00|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|10
1619193600000|2021-04-23 16:00:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371|2365|5
1619193900000|2021-04-23 16:05:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1619194200000|2021-04-23 16:10:00|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370|2364|4
1619194500000|2021-04-23 16:15:00|2370|2364|2370|2364|2370.3|2364.3|2369.8|2363.8|5
1619194800000|2021-04-23 16:20:00|2369.8|2363.8|2369.3|2363.3|2370|2364|2368.3|2362.3|9
1619195100000|2021-04-23 16:25:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|9
1619195400000|2021-04-23 16:30:00|2369.5|2363.5|2369.8|2363.8|2370|2364|2368.5|2362.5|35
1619195700000|2021-04-23 16:35:00|2370|2364|2371.8|2365.8|2372.3|2366.3|2370|2364|19
1619196000000|2021-04-23 16:40:00|2370.8|2364.8|2370|2364|2370.8|2364.8|2370|2364|16
1619196300000|2021-04-23 16:45:00|2370.3|2364.3|2371.3|2365.3|2372.3|2366.3|2370.3|2364.3|28
1619196600000|2021-04-23 16:50:00|2371|2365|2371.8|2365.8|2372.5|2366.5|2369.8|2363.8|37
1619196900000|2021-04-23 16:55:00|2371.6|2365.6|2371.6|2365.6|2372.6|2366.6|2370.9|2364.9|14
1619395200000|2021-04-26 00:00:00|2375|2366|2373|2367|2375|2368|2372.5|2366|11
1619395500000|2021-04-26 00:05:00|2373.3|2367.3|2373.8|2367.8|2374.3|2368.3|2373.1|2367.1|20
1619395800000|2021-04-26 00:10:00|2373.9|2367.9|2374.8|2368.8|2374.9|2368.9|2373.8|2367.8|14
1619396100000|2021-04-26 00:15:00|2375.6|2369.6|2376.3|2370.3|2377|2371|2375|2369|19
1619396400000|2021-04-26 00:20:00|2375.9|2369.9|2376.1|2370.1|2376.5|2370.5|2375.8|2369.8|16
1619396700000|2021-04-26 00:25:00|2376|2370|2378.4|2372.4|2378.9|2372.9|2376|2370|13
1619397000000|2021-04-26 00:30:00|2378.5|2372.5|2380.1|2374.1|2380.1|2374.1|2378.1|2372.1|14
1619397300000|2021-04-26 00:35:00|2380|2374|2379.5|2373.5|2380|2374|2377.6|2371.6|27
1619397600000|2021-04-26 00:40:00|2379.6|2373.6|2380.3|2374.3|2380.4|2374.4|2379|2373|12
1619397900000|2021-04-26 00:45:00|2380.5|2374.5|2379.6|2373.6|2380.5|2374.5|2379.4|2373.4|7
1619398200000|2021-04-26 00:50:00|2379.9|2373.9|2380.4|2374.4|2381.1|2375.1|2379.8|2373.8|15
1619398500000|2021-04-26 00:55:00|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.1|2373.1|4
1619398800000|2021-04-26 01:00:00|2379.5|2373.5|2383.3|2377.3|2383.8|2377.8|2379.4|2373.4|93
1619399100000|2021-04-26 01:05:00|2383.5|2377.5|2379.5|2373.5|2384.4|2378.4|2379|2373|64
1619399400000|2021-04-26 01:10:00|2379.3|2373.3|2377.8|2371.8|2380.5|2374.5|2377|2371|59
1619399700000|2021-04-26 01:15:00|2377.4|2371.4|2378.1|2372.1|2378.1|2372.1|2376.4|2370.4|55
1619400000000|2021-04-26 01:20:00|2378.5|2372.5|2379|2373|2379.4|2373.4|2377.1|2371.1|57
1619400300000|2021-04-26 01:25:00|2378.8|2372.8|2382.3|2376.3|2382.3|2376.3|2378.8|2372.8|39
1619400600000|2021-04-26 01:30:00|2382.5|2376.5|2382.8|2376.8|2383.8|2377.8|2382|2376|39
1619400900000|2021-04-26 01:35:00|2382.5|2376.5|2384.8|2378.8|2386|2380|2382.5|2376.5|90
1619401200000|2021-04-26 01:40:00|2384.5|2378.5|2387|2381|2387.9|2381.9|2384.5|2378.5|92
1619401500000|2021-04-26 01:45:00|2387.3|2381.3|2386.5|2380.5|2387.8|2381.8|2385.3|2379.3|54
1619401800000|2021-04-26 01:50:00|2386.3|2380.3|2385.1|2379.1|2387|2381|2384.8|2378.8|42
1619402100000|2021-04-26 01:55:00|2385|2379|2385.5|2379.5|2385.6|2379.6|2383.5|2377.5|29
1619402400000|2021-04-26 02:00:00|2385.8|2379.8|2385.5|2379.5|2386.1|2380.1|2384.3|2378.3|33
1619402700000|2021-04-26 02:05:00|2385.3|2379.3|2384|2378|2385.3|2379.3|2384|2378|20
1619403000000|2021-04-26 02:10:00|2383.8|2377.8|2384|2378|2385|2379|2383.8|2377.8|13
1619403300000|2021-04-26 02:15:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1619403600000|2021-04-26 02:20:00|2383.9|2377.9|2384|2378|2384|2378|2383.9|2377.9|2
1619403900000|2021-04-26 02:25:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|3
1619404200000|2021-04-26 02:30:00|2384.5|2378.5|2384|2378|2385.8|2379.8|2383.8|2377.8|35
1619404500000|2021-04-26 02:35:00|2383.8|2377.8|2384|2378|2384.4|2378.4|2382.9|2376.9|28
1619404800000|2021-04-26 02:40:00|2383.9|2377.9|2385.6|2379.6|2385.9|2379.9|2383.8|2377.8|55
1619405100000|2021-04-26 02:45:00|2385.5|2379.5|2386.1|2380.1|2386.1|2380.1|2385.5|2379.5|13
1619405400000|2021-04-26 02:50:00|2386.4|2380.4|2387|2381|2387|2381|2385.8|2379.8|7
1619405700000|2021-04-26 02:55:00|2387.3|2381.3|2387.8|2381.8|2388|2382|2387.3|2381.3|20
1619406000000|2021-04-26 03:00:00|2387.6|2381.6|2387.1|2381.1|2387.8|2381.8|2387|2381|14
1619406300000|2021-04-26 03:05:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.5|2380.5|15
1619406600000|2021-04-26 03:10:00|2387.6|2381.6|2388.6|2382.6|2388.6|2382.6|2387|2381|22
1619406900000|2021-04-26 03:15:00|2388.4|2382.4|2389.4|2383.4|2389.6|2383.6|2388|2382|22
1619407200000|2021-04-26 03:20:00|2389.5|2383.5|2389.6|2383.6|2389.6|2383.6|2388.5|2382.5|23
1619407500000|2021-04-26 03:25:00|2389.8|2383.8|2388.9|2382.9|2389.8|2383.8|2388.5|2382.5|32
1619407800000|2021-04-26 03:30:00|2388.4|2382.4|2388.3|2382.3|2388.6|2382.6|2388|2382|15
1619408100000|2021-04-26 03:35:00|2388.4|2382.4|2388.5|2382.5|2388.9|2382.9|2388.3|2382.3|9
1619408400000|2021-04-26 03:40:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1619408700000|2021-04-26 03:45:00|2388.3|2382.3|2387.5|2381.5|2388.5|2382.5|2387.5|2381.5|10
1619409300000|2021-04-26 03:55:00|2388|2382|2388.8|2382.8|2388.9|2382.9|2388|2382|8
1619409600000|2021-04-26 04:00:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1619409900000|2021-04-26 04:05:00|2388.5|2382.5|2388.9|2382.9|2389.1|2383.1|2388.5|2382.5|3
1619410200000|2021-04-26 04:10:00|2389.5|2383.5|2388.9|2382.9|2389.5|2383.5|2388.8|2382.8|7
1619410500000|2021-04-26 04:15:00|2388.8|2382.8|2388.6|2382.6|2389|2383|2388.6|2382.6|10
1619410800000|2021-04-26 04:20:00|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|3
1619411100000|2021-04-26 04:25:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389|2383|3
1619411400000|2021-04-26 04:30:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1619411700000|2021-04-26 04:35:00|2388.6|2382.6|2388.9|2382.9|2389.4|2383.4|2388.6|2382.6|5
1619412000000|2021-04-26 04:40:00|2389.1|2383.1|2389.5|2383.5|2389.6|2383.6|2389.1|2383.1|5
1619412300000|2021-04-26 04:45:00|2389.6|2383.6|2389.5|2383.5|2389.6|2383.6|2389.5|2383.5|2
1619412900000|2021-04-26 04:55:00|2389.6|2383.6|2389.5|2383.5|2389.6|2383.6|2389.5|2383.5|2
1619413200000|2021-04-26 05:00:00|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1619413500000|2021-04-26 05:05:00|2389.6|2383.6|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|4
1619413800000|2021-04-26 05:10:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.4|2382.4|14
1619414100000|2021-04-26 05:15:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|4
1619414700000|2021-04-26 05:25:00|2388.5|2382.5|2387.6|2381.6|2388.6|2382.6|2387.6|2381.6|16
1619415000000|2021-04-26 05:30:00|2387.5|2381.5|2389.5|2383.5|2390.8|2384.8|2386.8|2380.8|105
1619415300000|2021-04-26 05:35:00|2389.8|2383.8|2387.6|2381.6|2390.6|2384.6|2386.8|2380.8|83
1619415600000|2021-04-26 05:40:00|2387.9|2381.9|2385.3|2379.3|2387.9|2381.9|2383.8|2377.8|98
1619415900000|2021-04-26 05:45:00|2385.5|2379.5|2386.1|2380.1|2386.5|2380.5|2383.1|2377.1|47
1619416200000|2021-04-26 05:50:00|2385.9|2379.9|2386.5|2380.5|2388.3|2382.3|2385.3|2379.3|55
1619416500000|2021-04-26 05:55:00|2386.4|2380.4|2387.6|2381.6|2389.3|2383.3|2386.1|2380.1|54
1619416800000|2021-04-26 06:00:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2385.5|2379.5|38
1619417100000|2021-04-26 06:05:00|2386|2380|2389.3|2383.3|2389.3|2383.3|2385.3|2379.3|64
1619417400000|2021-04-26 06:10:00|2388.8|2382.8|2389.3|2383.3|2390.8|2384.8|2388.5|2382.5|44
1619417700000|2021-04-26 06:15:00|2389|2383|2391.6|2385.6|2391.6|2385.6|2388.3|2382.3|30
1619418000000|2021-04-26 06:20:00|2391.3|2385.3|2392.3|2386.3|2392.5|2386.5|2390.5|2384.5|32
1619418300000|2021-04-26 06:25:00|2392.5|2386.5|2392|2386|2392.5|2386.5|2391.3|2385.3|27
1619418600000|2021-04-26 06:30:00|2391.8|2385.8|2390.8|2384.8|2392|2386|2388|2382|51
1619418900000|2021-04-26 06:35:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.5|2383.5|29
1619419200000|2021-04-26 06:40:00|2389.6|2383.6|2389.9|2383.9|2390.5|2384.5|2389.3|2383.3|49
1619419500000|2021-04-26 06:45:00|2389.8|2383.8|2386.5|2380.5|2389.8|2383.8|2386.5|2380.5|52
1619419800000|2021-04-26 06:50:00|2386.6|2380.6|2387.5|2381.5|2389.3|2383.3|2386.3|2380.3|54
1619420100000|2021-04-26 06:55:00|2387.3|2381.3|2386.3|2380.3|2388.3|2382.3|2385.5|2379.5|66
1619420400000|2021-04-26 07:00:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2384.3|2378.3|28
1619420700000|2021-04-26 07:05:00|2386.8|2380.8|2386|2380|2387|2381|2385.8|2379.8|12
1619421000000|2021-04-26 07:10:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|8
1619421300000|2021-04-26 07:15:00|2387.3|2381.3|2387.5|2381.5|2388|2382|2387.3|2381.3|9
1619421600000|2021-04-26 07:20:00|2387.3|2381.3|2385|2379|2387.8|2381.8|2385|2379|12
1619421900000|2021-04-26 07:25:00|2385.3|2379.3|2386|2380|2386|2380|2384.3|2378.3|19
1619422200000|2021-04-26 07:30:00|2386.3|2380.3|2384.5|2378.5|2386.3|2380.3|2384.5|2378.5|7
1619422500000|2021-04-26 07:35:00|2384.8|2378.8|2384.5|2378.5|2385.8|2379.8|2384.5|2378.5|15
1619422800000|2021-04-26 07:40:00|2384.3|2378.3|2384.5|2378.5|2384.8|2378.8|2383.8|2377.8|10
1619423100000|2021-04-26 07:45:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.5|2377.5|5
1619423400000|2021-04-26 07:50:00|2383.5|2377.5|2385.8|2379.8|2386|2380|2382|2376|18
1619423700000|2021-04-26 07:55:00|2386|2380|2387.3|2381.3|2388.3|2382.3|2386|2380|14
1619424000000|2021-04-26 08:00:00|2387|2381|2387.8|2381.8|2388|2382|2386.3|2380.3|29
1619424300000|2021-04-26 08:05:00|2387.5|2381.5|2386|2380|2387.8|2381.8|2385.3|2379.3|14
1619424600000|2021-04-26 08:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|3
1619424900000|2021-04-26 08:15:00|2385.3|2379.3|2385.8|2379.8|2386|2380|2385.3|2379.3|10
1619425200000|2021-04-26 08:20:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384|2378|17
1619425500000|2021-04-26 08:25:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1619425800000|2021-04-26 08:30:00|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1619426100000|2021-04-26 08:35:00|2385.5|2379.5|2385.3|2379.3|2386|2380|2385.3|2379.3|8
1619426400000|2021-04-26 08:40:00|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|3
1619426700000|2021-04-26 08:45:00|2385.5|2379.5|2385.8|2379.8|2386.8|2380.8|2385.3|2379.3|15
1619427000000|2021-04-26 08:50:00|2386|2380|2385.8|2379.8|2386|2380|2385.5|2379.5|6
1619427300000|2021-04-26 08:55:00|2386.5|2380.5|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|8
1619427600000|2021-04-26 09:00:00|2386.3|2380.3|2386.8|2380.8|2387|2381|2386|2380|7
1619427900000|2021-04-26 09:05:00|2387|2381|2387.3|2381.3|2387.8|2381.8|2387|2381|6
1619428200000|2021-04-26 09:10:00|2387.5|2381.5|2388.5|2382.5|2389.3|2383.3|2387.5|2381.5|9
1619428500000|2021-04-26 09:15:00|2388.8|2382.8|2389.8|2383.8|2389.8|2383.8|2388.8|2382.8|10
1619428800000|2021-04-26 09:20:00|2390|2384|2390.8|2384.8|2390.8|2384.8|2389.8|2383.8|5
1619429100000|2021-04-26 09:25:00|2390.5|2384.5|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|3
1619429400000|2021-04-26 09:30:00|2390|2384|2390|2384|2390.3|2384.3|2390|2384|7
1619429700000|2021-04-26 09:35:00|2390.3|2384.3|2391.8|2385.8|2392|2386|2390.3|2384.3|14
1619430000000|2021-04-26 09:40:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1619430300000|2021-04-26 09:45:00|2391.5|2385.5|2395|2389|2395|2389|2391.3|2385.3|20
1619430600000|2021-04-26 09:50:00|2395.3|2389.3|2395.5|2389.5|2395.8|2389.8|2394.8|2388.8|7
1619430900000|2021-04-26 09:55:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395|2389|13
1619431200000|2021-04-26 10:00:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|14
1619431500000|2021-04-26 10:05:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1619431800000|2021-04-26 10:10:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1619432100000|2021-04-26 10:15:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|7
1619432400000|2021-04-26 10:20:00|2398.3|2392.3|2400|2394|2400.3|2394.3|2398.3|2392.3|24
1619432700000|2021-04-26 10:25:00|2400.3|2394.3|2401.3|2395.3|2401.8|2395.8|2400.3|2394.3|12
1619433000000|2021-04-26 10:30:00|2401|2395|2401|2395|2401.3|2395.3|2400.5|2394.5|11
1619433300000|2021-04-26 10:35:00|2401.3|2395.3|2399.8|2393.8|2401.5|2395.5|2399.8|2393.8|8
1619433600000|2021-04-26 10:40:00|2399.5|2393.5|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|10
1619433900000|2021-04-26 10:45:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1619434200000|2021-04-26 10:50:00|2396.3|2390.3|2395.5|2389.5|2396.8|2390.8|2395|2389|14
1619434500000|2021-04-26 10:55:00|2395.8|2389.8|2397.8|2391.8|2397.8|2391.8|2395.8|2389.8|9
1619434800000|2021-04-26 11:00:00|2398|2392|2397.8|2391.8|2398.5|2392.5|2397.8|2391.8|4
1619435100000|2021-04-26 11:05:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2395.8|2389.8|7
1619435400000|2021-04-26 11:10:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|3
1619435700000|2021-04-26 11:15:00|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.3|2390.3|6
1619436000000|2021-04-26 11:20:00|2396.8|2390.8|2395.8|2389.8|2396.8|2390.8|2395|2389|16
1619436300000|2021-04-26 11:25:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|5
1619436600000|2021-04-26 11:30:00|2396|2390|2396.3|2390.3|2396.5|2390.5|2395.3|2389.3|19
1619436900000|2021-04-26 11:35:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1619437200000|2021-04-26 11:40:00|2396.3|2390.3|2396.8|2390.8|2397.3|2391.3|2396.3|2390.3|7
1619437500000|2021-04-26 11:45:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2395.5|2389.5|21
1619437800000|2021-04-26 11:50:00|2397|2391|2393.3|2387.3|2397|2391|2392.5|2386.5|27
1619438100000|2021-04-26 11:55:00|2393|2387|2397|2391|2397.8|2391.8|2393|2387|44
1619438400000|2021-04-26 12:00:00|2397.8|2391.8|2397.5|2391.5|2398.3|2392.3|2395.3|2389.3|45
1619438700000|2021-04-26 12:05:00|2397.3|2391.3|2397.3|2391.3|2397.8|2391.8|2397|2391|9
1619439000000|2021-04-26 12:10:00|2397|2391|2395.3|2389.3|2397.3|2391.3|2395.3|2389.3|17
1619439300000|2021-04-26 12:15:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|13
1619439600000|2021-04-26 12:20:00|2396|2390|2395|2389|2396|2390|2394.3|2388.3|21
1619439900000|2021-04-26 12:25:00|2395.3|2389.3|2393.8|2387.8|2395.5|2389.5|2393.5|2387.5|31
1619440200000|2021-04-26 12:30:00|2393.5|2387.5|2393.8|2387.8|2394.3|2388.3|2390.8|2384.8|40
1619440500000|2021-04-26 12:35:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|7
1619440800000|2021-04-26 12:40:00|2394|2388|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|9
1619441100000|2021-04-26 12:45:00|2394.5|2388.5|2395.8|2389.8|2396.3|2390.3|2393.3|2387.3|31
1619441400000|2021-04-26 12:50:00|2396|2390|2397.3|2391.3|2397.5|2391.5|2395.8|2389.8|12
1619441700000|2021-04-26 12:55:00|2397.5|2391.5|2398|2392|2398.5|2392.5|2396.3|2390.3|42
1619442000000|2021-04-26 13:00:00|2398.3|2392.3|2400.3|2394.3|2400.8|2394.8|2396.5|2390.5|96
1619442300000|2021-04-26 13:05:00|2400.5|2394.5|2401.3|2395.3|2402|2396|2400.3|2394.3|22
1619442600000|2021-04-26 13:10:00|2401|2395|2399.3|2393.3|2401.3|2395.3|2399|2393|34
1619442900000|2021-04-26 13:15:00|2399|2393|2400.3|2394.3|2400.3|2394.3|2397.3|2391.3|71
1619443200000|2021-04-26 13:20:00|2400.5|2394.5|2399|2393|2400.8|2394.8|2397.3|2391.3|57
1619443500000|2021-04-26 13:25:00|2398.8|2392.8|2397|2391|2398.8|2392.8|2396.3|2390.3|60
1619443800000|2021-04-26 13:30:00|2397.3|2391.3|2399.3|2393.3|2400|2394|2397|2391|47
1619444100000|2021-04-26 13:35:00|2399|2393|2400.3|2394.3|2400.3|2394.3|2398.8|2392.8|26
1619444400000|2021-04-26 13:40:00|2400|2394|2400.3|2394.3|2401.3|2395.3|2399.8|2393.8|21
1619444700000|2021-04-26 13:45:00|2400|2394|2400.8|2394.8|2401.3|2395.3|2399.8|2393.8|32
1619445000000|2021-04-26 13:50:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2399.3|2393.3|39
1619445300000|2021-04-26 13:55:00|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.3|2394.3|29
1619445600000|2021-04-26 14:00:00|2401.8|2395.8|2402.8|2396.8|2403.3|2397.3|2401.5|2395.5|42
1619445900000|2021-04-26 14:05:00|2403|2397|2402.3|2396.3|2403.8|2397.8|2402|2396|44
1619446200000|2021-04-26 14:10:00|2401.5|2395.5|2406|2400|2406|2400|2401.5|2395.5|48
1619446500000|2021-04-26 14:15:00|2405.8|2399.8|2404.8|2398.8|2406|2400|2404.5|2398.5|19
1619446800000|2021-04-26 14:20:00|2405|2399|2404.8|2398.8|2405|2399|2404|2398|19
1619447100000|2021-04-26 14:25:00|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|14
1619447400000|2021-04-26 14:30:00|2405.3|2399.3|2403.8|2397.8|2405.5|2399.5|2403.8|2397.8|31
1619447700000|2021-04-26 14:35:00|2403|2397|2403|2397|2404.5|2398.5|2402.8|2396.8|46
1619448000000|2021-04-26 14:40:00|2402.8|2396.8|2401.3|2395.3|2403.3|2397.3|2400.5|2394.5|31
1619448300000|2021-04-26 14:45:00|2401|2395|2401.5|2395.5|2402.3|2396.3|2400.8|2394.8|29
1619448600000|2021-04-26 14:50:00|2401.8|2395.8|2403|2397|2403.8|2397.8|2401.3|2395.3|21
1619448900000|2021-04-26 14:55:00|2402.8|2396.8|2404.3|2398.3|2404.3|2398.3|2402.5|2396.5|28
1619449200000|2021-04-26 15:00:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404.3|2398.3|15
1619449500000|2021-04-26 15:05:00|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|13
1619449800000|2021-04-26 15:10:00|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.3|2398.3|19
1619450100000|2021-04-26 15:15:00|2405.5|2399.5|2407.3|2401.3|2407.3|2401.3|2404.8|2398.8|20
1619450400000|2021-04-26 15:20:00|2407.5|2401.5|2409|2403|2409.3|2403.3|2407.5|2401.5|21
1619450700000|2021-04-26 15:25:00|2409.3|2403.3|2409.5|2403.5|2409.8|2403.8|2408.5|2402.5|15
1619451000000|2021-04-26 15:30:00|2409.8|2403.8|2406|2400|2409.8|2403.8|2405|2399|101
1619451300000|2021-04-26 15:35:00|2406.3|2400.3|2406.5|2400.5|2408.3|2402.3|2406.3|2400.3|27
1619451600000|2021-04-26 15:40:00|2406.8|2400.8|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|19
1619451900000|2021-04-26 15:45:00|2405.3|2399.3|2406.8|2400.8|2407.5|2401.5|2405.3|2399.3|27
1619452200000|2021-04-26 15:50:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1619452500000|2021-04-26 15:55:00|2407|2401|2408|2402|2408|2402|2407|2401|8
1619452800000|2021-04-26 16:00:00|2407.8|2401.8|2405.8|2399.8|2407.8|2401.8|2405.8|2399.8|8
1619453100000|2021-04-26 16:05:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|4
1619453400000|2021-04-26 16:10:00|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|11
1619453700000|2021-04-26 16:15:00|2404.5|2398.5|2406.3|2400.3|2406.3|2400.3|2404.3|2398.3|10
1619454000000|2021-04-26 16:20:00|2406.8|2400.8|2406.3|2400.3|2407|2401|2405.5|2399.5|20
1619454300000|2021-04-26 16:25:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.5|2399.5|9
1619454600000|2021-04-26 16:30:00|2406|2400|2404.3|2398.3|2406.3|2400.3|2404.3|2398.3|8
1619454900000|2021-04-26 16:35:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|10
1619455200000|2021-04-26 16:40:00|2404.5|2398.5|2400.8|2394.8|2404.5|2398.5|2400.3|2394.3|29
1619455500000|2021-04-26 16:45:00|2401|2395|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|8
1619455800000|2021-04-26 16:50:00|2401|2395|2400.5|2394.5|2401|2395|2400.3|2394.3|7
1619456100000|2021-04-26 16:55:00|2400.4|2394.4|2401.6|2395.6|2401.6|2395.6|2400.4|2394.4|8
1619481600000|2021-04-27 00:00:00|2409|2403|2408.5|2402.5|2409.1|2403.1|2407.9|2401.9|14
1619481900000|2021-04-27 00:05:00|2408.8|2402.8|2410|2404|2410.4|2404.4|2408.8|2402.8|19
1619482200000|2021-04-27 00:10:00|2409.8|2403.8|2410.3|2404.3|2410.6|2404.6|2409.8|2403.8|22
1619482500000|2021-04-27 00:15:00|2410.4|2404.4|2410.3|2404.3|2410.6|2404.6|2409.4|2403.4|14
1619482800000|2021-04-27 00:20:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|8
1619483100000|2021-04-27 00:25:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1619483400000|2021-04-27 00:30:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1619483700000|2021-04-27 00:35:00|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408|2402|8
1619484000000|2021-04-27 00:40:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1619484300000|2021-04-27 00:45:00|2408.3|2402.3|2408|2402|2408.6|2402.6|2407.8|2401.8|6
1619484600000|2021-04-27 00:50:00|2407.9|2401.9|2408|2402|2408|2402|2407.9|2401.9|2
1619485200000|2021-04-27 01:00:00|2407.8|2401.8|2405.3|2399.3|2407.8|2401.8|2402.4|2396.4|74
1619485500000|2021-04-27 01:05:00|2405.1|2399.1|2405.3|2399.3|2409.8|2403.8|2405|2399|89
1619485800000|2021-04-27 01:10:00|2405.5|2399.5|2404.8|2398.8|2406.5|2400.5|2404.3|2398.3|45
1619486100000|2021-04-27 01:15:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2402.6|2396.6|26
1619486400000|2021-04-27 01:20:00|2405|2399|2405.3|2399.3|2406.9|2400.9|2404.8|2398.8|22
1619486700000|2021-04-27 01:25:00|2405.5|2399.5|2408.9|2402.9|2408.9|2402.9|2405.5|2399.5|26
1619487000000|2021-04-27 01:30:00|2408.5|2402.5|2410.8|2404.8|2411.3|2405.3|2408.4|2402.4|75
1619487300000|2021-04-27 01:35:00|2410.5|2404.5|2411.1|2405.1|2411.5|2405.5|2409.3|2403.3|39
1619487600000|2021-04-27 01:40:00|2411|2405|2411.4|2405.4|2411.6|2405.6|2411|2405|19
1619487900000|2021-04-27 01:45:00|2411.3|2405.3|2409.8|2403.8|2411.4|2405.4|2407.5|2401.5|27
1619488200000|2021-04-27 01:50:00|2409.9|2403.9|2409.6|2403.6|2410.6|2404.6|2409|2403|42
1619488500000|2021-04-27 01:55:00|2409.4|2403.4|2410.6|2404.6|2411.4|2405.4|2409.3|2403.3|47
1619488800000|2021-04-27 02:00:00|2410.5|2404.5|2411.4|2405.4|2411.8|2405.8|2410|2404|81
1619489100000|2021-04-27 02:05:00|2411.1|2405.1|2409.3|2403.3|2411.4|2405.4|2407.9|2401.9|40
1619489400000|2021-04-27 02:10:00|2408.8|2402.8|2411.3|2405.3|2411.6|2405.6|2408.8|2402.8|24
1619489700000|2021-04-27 02:15:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|5
1619490000000|2021-04-27 02:20:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|4
1619490300000|2021-04-27 02:25:00|2411.1|2405.1|2411|2405|2411.3|2405.3|2410.6|2404.6|12
1619490600000|2021-04-27 02:30:00|2410.6|2404.6|2410.8|2404.8|2411|2405|2410.1|2404.1|31
1619490900000|2021-04-27 02:35:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|3
1619491200000|2021-04-27 02:40:00|2410.8|2404.8|2411.3|2405.3|2411.4|2405.4|2410.8|2404.8|7
1619491500000|2021-04-27 02:45:00|2411.4|2405.4|2410.8|2404.8|2411.4|2405.4|2410.6|2404.6|6
1619491800000|2021-04-27 02:50:00|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2410|2404|17
1619492100000|2021-04-27 02:55:00|2410.4|2404.4|2411.4|2405.4|2411.6|2405.6|2410.4|2404.4|19
1619492400000|2021-04-27 03:00:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2409.3|2403.3|23
1619492700000|2021-04-27 03:05:00|2411|2405|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|9
1619493000000|2021-04-27 03:10:00|2411.1|2405.1|2411.4|2405.4|2411.6|2405.6|2410.9|2404.9|17
1619493300000|2021-04-27 03:15:00|2411.6|2405.6|2410.3|2404.3|2411.6|2405.6|2410.3|2404.3|17
1619493600000|2021-04-27 03:20:00|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|11
1619493900000|2021-04-27 03:25:00|2410.4|2404.4|2410.1|2404.1|2411|2405|2409.8|2403.8|13
1619494200000|2021-04-27 03:30:00|2410.4|2404.4|2411.5|2405.5|2411.5|2405.5|2410.4|2404.4|5
1619494500000|2021-04-27 03:35:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1619495100000|2021-04-27 03:45:00|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1619495400000|2021-04-27 03:50:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1619495700000|2021-04-27 03:55:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1619496300000|2021-04-27 04:05:00|2411|2405|2410.6|2404.6|2411|2405|2410.6|2404.6|2
1619496600000|2021-04-27 04:10:00|2410.9|2404.9|2411|2405|2411|2405|2410.4|2404.4|6
1619496900000|2021-04-27 04:15:00|2411.3|2405.3|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|4
1619497200000|2021-04-27 04:20:00|2411.1|2405.1|2411.3|2405.3|2411.4|2405.4|2410.9|2404.9|6
1619497500000|2021-04-27 04:25:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1619498100000|2021-04-27 04:35:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1619498700000|2021-04-27 04:45:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|2
1619499300000|2021-04-27 04:55:00|2411.9|2405.9|2412|2406|2412|2406|2411.9|2405.9|4
1619499600000|2021-04-27 05:00:00|2411.9|2405.9|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|5
1619499900000|2021-04-27 05:05:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1619500200000|2021-04-27 05:10:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412|2406|3
1619500500000|2021-04-27 05:15:00|2412.4|2406.4|2412.4|2406.4|2412.8|2406.8|2412.4|2406.4|4
1619500800000|2021-04-27 05:20:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1619501100000|2021-04-27 05:25:00|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1619501400000|2021-04-27 05:30:00|2412.6|2406.6|2413.3|2407.3|2413.3|2407.3|2410.4|2404.4|72
1619501700000|2021-04-27 05:35:00|2413|2407|2412.9|2406.9|2413.3|2407.3|2411.8|2405.8|42
1619502000000|2021-04-27 05:40:00|2413|2407|2412.9|2406.9|2413.3|2407.3|2412.9|2406.9|24
1619502300000|2021-04-27 05:45:00|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|14
1619502600000|2021-04-27 05:50:00|2413|2407|2413.8|2407.8|2413.9|2407.9|2412.9|2406.9|23
1619502900000|2021-04-27 05:55:00|2413.5|2407.5|2413.8|2407.8|2413.9|2407.9|2413.5|2407.5|9
1619503200000|2021-04-27 06:00:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.3|2407.3|21
1619503500000|2021-04-27 06:05:00|2413.9|2407.9|2414.3|2408.3|2414.5|2408.5|2413.6|2407.6|22
1619503800000|2021-04-27 06:10:00|2414.4|2408.4|2412|2406|2414.6|2408.6|2411.3|2405.3|33
1619504100000|2021-04-27 06:15:00|2411.9|2405.9|2411.8|2405.8|2413|2407|2411|2405|51
1619504400000|2021-04-27 06:20:00|2412|2406|2411.6|2405.6|2412.5|2406.5|2411.3|2405.3|35
1619504700000|2021-04-27 06:25:00|2411.8|2405.8|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|22
1619505000000|2021-04-27 06:30:00|2411.4|2405.4|2414.5|2408.5|2414.5|2408.5|2411.3|2405.3|45
1619505300000|2021-04-27 06:35:00|2414.4|2408.4|2414.4|2408.4|2414.8|2408.8|2413.9|2407.9|25
1619505600000|2021-04-27 06:40:00|2414.6|2408.6|2413.5|2407.5|2414.8|2408.8|2413.5|2407.5|43
1619505900000|2021-04-27 06:45:00|2413.4|2407.4|2414.3|2408.3|2415|2409|2413.4|2407.4|27
1619506200000|2021-04-27 06:50:00|2414.1|2408.1|2412.5|2406.5|2414.8|2408.8|2412|2406|45
1619506500000|2021-04-27 06:55:00|2412.1|2406.1|2411.5|2405.5|2412.5|2406.5|2411.5|2405.5|18
1619506800000|2021-04-27 07:00:00|2411.8|2405.8|2413|2407|2413|2407|2410.3|2404.3|34
1619507100000|2021-04-27 07:05:00|2413.3|2407.3|2411.8|2405.8|2413.3|2407.3|2411.3|2405.3|23
1619507400000|2021-04-27 07:10:00|2412|2406|2413|2407|2413|2407|2411.8|2405.8|13
1619507700000|2021-04-27 07:15:00|2413.3|2407.3|2413|2407|2413.8|2407.8|2412.8|2406.8|10
1619508000000|2021-04-27 07:20:00|2413.3|2407.3|2413.8|2407.8|2414|2408|2413|2407|10
1619508300000|2021-04-27 07:25:00|2413.5|2407.5|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|8
1619508600000|2021-04-27 07:30:00|2413|2407|2411.3|2405.3|2413|2407|2410.3|2404.3|29
1619508900000|2021-04-27 07:35:00|2411.5|2405.5|2413|2407|2413.3|2407.3|2411|2405|27
1619509200000|2021-04-27 07:40:00|2413.3|2407.3|2413|2407|2413.8|2407.8|2412.8|2406.8|20
1619509500000|2021-04-27 07:45:00|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2411.8|2405.8|12
1619509800000|2021-04-27 07:50:00|2411.8|2405.8|2409.8|2403.8|2411.8|2405.8|2408.8|2402.8|18
1619510100000|2021-04-27 07:55:00|2410|2404|2411.3|2405.3|2412.3|2406.3|2410|2404|9
1619510400000|2021-04-27 08:00:00|2411.8|2405.8|2411.3|2405.3|2413.3|2407.3|2411|2405|26
1619510700000|2021-04-27 08:05:00|2411.5|2405.5|2413.5|2407.5|2414|2408|2411.5|2405.5|18
1619511000000|2021-04-27 08:10:00|2413.3|2407.3|2412|2406|2414|2408|2412|2406|22
1619511300000|2021-04-27 08:15:00|2412.3|2406.3|2410|2404|2413.5|2407.5|2410|2404|26
1619511600000|2021-04-27 08:20:00|2410.3|2404.3|2411|2405|2411.5|2405.5|2410.3|2404.3|8
1619511900000|2021-04-27 08:25:00|2410.8|2404.8|2412|2406|2412.3|2406.3|2410.5|2404.5|13
1619512200000|2021-04-27 08:30:00|2412.3|2406.3|2410.8|2404.8|2412.5|2406.5|2410.8|2404.8|9
1619512500000|2021-04-27 08:35:00|2411.3|2405.3|2410.5|2404.5|2411.8|2405.8|2410.5|2404.5|12
1619512800000|2021-04-27 08:40:00|2410.3|2404.3|2410|2404|2410.8|2404.8|2410|2404|10
1619513100000|2021-04-27 08:45:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|7
1619513400000|2021-04-27 08:50:00|2408.8|2402.8|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|5
1619513700000|2021-04-27 08:55:00|2409|2403|2405|2399|2409.3|2403.3|2405|2399|21
1619514000000|2021-04-27 09:00:00|2404.8|2398.8|2406.3|2400.3|2406.5|2400.5|2404.3|2398.3|12
1619514300000|2021-04-27 09:05:00|2406|2400|2406.3|2400.3|2407|2401|2405.8|2399.8|28
1619514600000|2021-04-27 09:10:00|2406|2400|2405.3|2399.3|2406|2400|2404.8|2398.8|15
1619514900000|2021-04-27 09:15:00|2405.5|2399.5|2405|2399|2405.5|2399.5|2405|2399|5
1619515200000|2021-04-27 09:20:00|2404.8|2398.8|2401.5|2395.5|2404.8|2398.8|2400.5|2394.5|12
1619515500000|2021-04-27 09:25:00|2401.8|2395.8|2405.3|2399.3|2405.5|2399.5|2401.8|2395.8|14
1619515800000|2021-04-27 09:30:00|2405.5|2399.5|2406.5|2400.5|2406.8|2400.8|2405.3|2399.3|24
1619516100000|2021-04-27 09:35:00|2406.3|2400.3|2405.5|2399.5|2406.3|2400.3|2405.5|2399.5|2
1619516400000|2021-04-27 09:40:00|2405.8|2399.8|2407.3|2401.3|2407.3|2401.3|2405.8|2399.8|8
1619516700000|2021-04-27 09:45:00|2407|2401|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|8
1619517000000|2021-04-27 09:50:00|2407.3|2401.3|2401.8|2395.8|2407.3|2401.3|2401.8|2395.8|24
1619517300000|2021-04-27 09:55:00|2401.5|2395.5|2400.3|2394.3|2401.8|2395.8|2400.3|2394.3|14
1619517600000|2021-04-27 10:00:00|2400.5|2394.5|2399.5|2393.5|2400.8|2394.8|2399.5|2393.5|14
1619517900000|2021-04-27 10:05:00|2399.8|2393.8|2398.5|2392.5|2400.3|2394.3|2396.5|2390.5|33
1619518200000|2021-04-27 10:10:00|2397.8|2391.8|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|6
1619518500000|2021-04-27 10:15:00|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2396.5|2390.5|13
1619518800000|2021-04-27 10:20:00|2398|2392|2397.8|2391.8|2398.8|2392.8|2397.5|2391.5|16
1619519100000|2021-04-27 10:25:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1619519400000|2021-04-27 10:30:00|2398|2392|2398|2392|2398|2392|2397.8|2391.8|3
1619519700000|2021-04-27 10:35:00|2398.3|2392.3|2399.8|2393.8|2399.8|2393.8|2398.3|2392.3|27
1619520000000|2021-04-27 10:40:00|2399.3|2393.3|2399.5|2393.5|2400|2394|2399.3|2393.3|12
1619520300000|2021-04-27 10:45:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2398.5|2392.5|9
1619520600000|2021-04-27 10:50:00|2399.3|2393.3|2397.8|2391.8|2399.3|2393.3|2397.8|2391.8|6
1619520900000|2021-04-27 10:55:00|2397.5|2391.5|2396|2390|2397.5|2391.5|2395.8|2389.8|12
1619521200000|2021-04-27 11:00:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|7
1619521500000|2021-04-27 11:05:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1619521800000|2021-04-27 11:10:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1619522100000|2021-04-27 11:15:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|5
1619522400000|2021-04-27 11:20:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|4
1619522700000|2021-04-27 11:25:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2395.8|2389.8|22
1619523000000|2021-04-27 11:30:00|2396.3|2390.3|2396|2390|2396.8|2390.8|2396|2390|10
1619523600000|2021-04-27 11:40:00|2395.8|2389.8|2393.8|2387.8|2395.8|2389.8|2393.8|2387.8|20
1619523900000|2021-04-27 11:45:00|2394|2388|2394.3|2388.3|2394.8|2388.8|2393.3|2387.3|7
1619524200000|2021-04-27 11:50:00|2394.5|2388.5|2397|2391|2398|2392|2394.3|2388.3|47
1619524500000|2021-04-27 11:55:00|2396.8|2390.8|2399.3|2393.3|2399.3|2393.3|2394.3|2388.3|108
1619524800000|2021-04-27 12:00:00|2399|2393|2398.3|2392.3|2399.8|2393.8|2398|2392|53
1619525100000|2021-04-27 12:05:00|2398|2392|2395.3|2389.3|2398|2392|2395|2389|23
1619525400000|2021-04-27 12:10:00|2395.5|2389.5|2394|2388|2399.3|2393.3|2394|2388|63
1619525700000|2021-04-27 12:15:00|2393.8|2387.8|2395.8|2389.8|2396.5|2390.5|2393.8|2387.8|35
1619526000000|2021-04-27 12:20:00|2395.5|2389.5|2394|2388|2395.8|2389.8|2392.8|2386.8|29
1619526300000|2021-04-27 12:25:00|2394.3|2388.3|2389.3|2383.3|2394.8|2388.8|2389|2383|38
1619526600000|2021-04-27 12:30:00|2389.8|2383.8|2390|2384|2390.8|2384.8|2387.5|2381.5|35
1619526900000|2021-04-27 12:35:00|2389.8|2383.8|2391.5|2385.5|2393.5|2387.5|2389.3|2383.3|57
1619527200000|2021-04-27 12:40:00|2391.8|2385.8|2391.8|2385.8|2394.5|2388.5|2391.5|2385.5|34
1619527500000|2021-04-27 12:45:00|2392|2386|2390.3|2384.3|2392|2386|2389.5|2383.5|28
1619527800000|2021-04-27 12:50:00|2390.5|2384.5|2390|2384|2391|2385|2388.8|2382.8|28
1619528100000|2021-04-27 12:55:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.5|2382.5|12
1619528400000|2021-04-27 13:00:00|2388.8|2382.8|2388.5|2382.5|2392|2386|2388|2382|140
1619528700000|2021-04-27 13:05:00|2388.8|2382.8|2393.8|2387.8|2394|2388|2388.8|2382.8|62
1619529000000|2021-04-27 13:10:00|2393.5|2387.5|2395.8|2389.8|2395.8|2389.8|2393|2387|77
1619529300000|2021-04-27 13:15:00|2395.5|2389.5|2395.5|2389.5|2396.8|2390.8|2395|2389|46
1619529600000|2021-04-27 13:20:00|2395.8|2389.8|2393.8|2387.8|2396.5|2390.5|2393.5|2387.5|27
1619529900000|2021-04-27 13:25:00|2394|2388|2390.8|2384.8|2394.3|2388.3|2390.3|2384.3|34
1619530200000|2021-04-27 13:30:00|2391|2385|2391.3|2385.3|2392.8|2386.8|2390.3|2384.3|44
1619530500000|2021-04-27 13:35:00|2391.8|2385.8|2388.3|2382.3|2392.3|2386.3|2386|2380|70
1619530800000|2021-04-27 13:40:00|2388.5|2382.5|2391|2385|2392.3|2386.3|2388.3|2382.3|69
1619531100000|2021-04-27 13:45:00|2390.8|2384.8|2394.8|2388.8|2394.8|2388.8|2389.8|2383.8|65
1619531400000|2021-04-27 13:50:00|2394.5|2388.5|2396.5|2390.5|2397|2391|2394.5|2388.5|58
1619531700000|2021-04-27 13:55:00|2396.8|2390.8|2394.8|2388.8|2396.8|2390.8|2393.5|2387.5|46
1619532000000|2021-04-27 14:00:00|2394.5|2388.5|2396.3|2390.3|2396.3|2390.3|2392.8|2386.8|50
1619532300000|2021-04-27 14:05:00|2396.5|2390.5|2398.3|2392.3|2399|2393|2396.5|2390.5|67
1619532600000|2021-04-27 14:10:00|2398.5|2392.5|2399|2393|2399.5|2393.5|2397.5|2391.5|79
1619532900000|2021-04-27 14:15:00|2399.3|2393.3|2397|2391|2401.3|2395.3|2396.8|2390.8|50
1619533200000|2021-04-27 14:20:00|2397.5|2391.5|2398.8|2392.8|2400|2394|2396|2390|59
1619533500000|2021-04-27 14:25:00|2398.5|2392.5|2400.8|2394.8|2401|2395|2397.8|2391.8|33
1619533800000|2021-04-27 14:30:00|2400.5|2394.5|2402.5|2396.5|2402.8|2396.8|2400.5|2394.5|44
1619534100000|2021-04-27 14:35:00|2402.8|2396.8|2403.3|2397.3|2403.5|2397.5|2401.3|2395.3|57
1619534400000|2021-04-27 14:40:00|2403|2397|2402.8|2396.8|2403.5|2397.5|2402|2396|27
1619534700000|2021-04-27 14:45:00|2403|2397|2401.3|2395.3|2403.5|2397.5|2399.8|2393.8|59
1619535000000|2021-04-27 14:50:00|2401|2395|2403|2397|2403|2397|2400.5|2394.5|39
1619535300000|2021-04-27 14:55:00|2402.8|2396.8|2401.5|2395.5|2402.8|2396.8|2400.8|2394.8|31
1619535600000|2021-04-27 15:00:00|2401.3|2395.3|2402.5|2396.5|2403.5|2397.5|2400.8|2394.8|62
1619535900000|2021-04-27 15:05:00|2402.8|2396.8|2402.5|2396.5|2403.8|2397.8|2401.5|2395.5|36
1619536200000|2021-04-27 15:10:00|2403|2397|2403.3|2397.3|2403.5|2397.5|2400.8|2394.8|31
1619536500000|2021-04-27 15:15:00|2402.5|2396.5|2404.3|2398.3|2404.5|2398.5|2402.5|2396.5|33
1619536800000|2021-04-27 15:20:00|2404|2398|2400.8|2394.8|2404.5|2398.5|2400.5|2394.5|47
1619537100000|2021-04-27 15:25:00|2400.5|2394.5|2399.5|2393.5|2401|2395|2398.5|2392.5|46
1619537400000|2021-04-27 15:30:00|2399.8|2393.8|2397.8|2391.8|2401.5|2395.5|2397.3|2391.3|100
1619537700000|2021-04-27 15:35:00|2398|2392|2399.5|2393.5|2400.3|2394.3|2398|2392|46
1619538000000|2021-04-27 15:40:00|2399|2393|2399|2393|2399.5|2393.5|2398.8|2392.8|7
1619538300000|2021-04-27 15:45:00|2399.3|2393.3|2399|2393|2399.8|2393.8|2398.5|2392.5|22
1619538600000|2021-04-27 15:50:00|2399.3|2393.3|2400|2394|2400.3|2394.3|2398.5|2392.5|17
1619538900000|2021-04-27 15:55:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2400|2394|16
1619539200000|2021-04-27 16:00:00|2400.8|2394.8|2401.5|2395.5|2401.8|2395.8|2400.8|2394.8|7
1619539500000|2021-04-27 16:05:00|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|10
1619539800000|2021-04-27 16:10:00|2401|2395|2400.8|2394.8|2401|2395|2399.5|2393.5|7
1619540100000|2021-04-27 16:15:00|2400.5|2394.5|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|10
1619540400000|2021-04-27 16:20:00|2400|2394|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|13
1619540700000|2021-04-27 16:25:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1619541000000|2021-04-27 16:30:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2399|2393|13
1619541300000|2021-04-27 16:35:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|15
1619541600000|2021-04-27 16:40:00|2400.5|2394.5|2401.5|2395.5|2401.8|2395.8|2400|2394|9
1619541900000|2021-04-27 16:45:00|2401.8|2395.8|2401.5|2395.5|2402|2396|2401|2395|13
1619542200000|2021-04-27 16:50:00|2401.3|2395.3|2400.3|2394.3|2401.5|2395.5|2399.8|2393.8|20
1619542500000|2021-04-27 16:55:00|2400.5|2394.5|2401.1|2395.1|2401.1|2395.1|2400.1|2394.1|18
1619568000000|2021-04-28 00:00:00|2398.1|2392.1|2397.9|2391.9|2398.8|2392.8|2397.9|2391.9|10
1619568300000|2021-04-28 00:05:00|2398|2392|2393.6|2387.6|2398.5|2392.5|2393.3|2387.3|34
1619568600000|2021-04-28 00:10:00|2393.5|2387.5|2393.8|2387.8|2394.3|2388.3|2393.5|2387.5|8
1619568900000|2021-04-28 00:15:00|2394.3|2388.3|2394.4|2388.4|2394.9|2388.9|2393.5|2387.5|14
1619569200000|2021-04-28 00:20:00|2394.5|2388.5|2392.4|2386.4|2394.8|2388.8|2392.4|2386.4|10
1619569500000|2021-04-28 00:25:00|2392.1|2386.1|2390.8|2384.8|2392.1|2386.1|2390.8|2384.8|11
1619569800000|2021-04-28 00:30:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1619570100000|2021-04-28 00:35:00|2391.6|2385.6|2390.9|2384.9|2391.6|2385.6|2390.9|2384.9|4
1619570400000|2021-04-28 00:40:00|2391|2385|2389.5|2383.5|2391|2385|2389.5|2383.5|7
1619570700000|2021-04-28 00:45:00|2390.3|2384.3|2390.6|2384.6|2390.8|2384.8|2390.3|2384.3|4
1619571000000|2021-04-28 00:50:00|2391.1|2385.1|2393.4|2387.4|2393.6|2387.6|2390.9|2384.9|12
1619571300000|2021-04-28 00:55:00|2393.6|2387.6|2394.6|2388.6|2394.9|2388.9|2393.6|2387.6|11
1619571600000|2021-04-28 01:00:00|2394.9|2388.9|2391.3|2385.3|2395.3|2389.3|2390.5|2384.5|94
1619571900000|2021-04-28 01:05:00|2391.5|2385.5|2396.6|2390.6|2396.8|2390.8|2391.5|2385.5|72
1619572200000|2021-04-28 01:10:00|2396.4|2390.4|2391|2385|2396.5|2390.5|2391|2385|97
1619572500000|2021-04-28 01:15:00|2391.3|2385.3|2391.1|2385.1|2392|2386|2389.5|2383.5|93
1619572800000|2021-04-28 01:20:00|2391|2385|2392.9|2386.9|2393.3|2387.3|2389.3|2383.3|78
1619573100000|2021-04-28 01:25:00|2392.6|2386.6|2390|2384|2395|2389|2390|2384|145
1619573400000|2021-04-28 01:30:00|2390.1|2384.1|2389.5|2383.5|2391.8|2385.8|2389.3|2383.3|63
1619573700000|2021-04-28 01:35:00|2389.3|2383.3|2386.3|2380.3|2391.8|2385.8|2386.1|2380.1|142
1619574000000|2021-04-28 01:40:00|2385.8|2379.8|2385.8|2379.8|2386.3|2380.3|2382.9|2376.9|114
1619574300000|2021-04-28 01:45:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2383.1|2377.1|64
1619574600000|2021-04-28 01:50:00|2386.6|2380.6|2386.9|2380.9|2387|2381|2385.4|2379.4|51
1619574900000|2021-04-28 01:55:00|2386.8|2380.8|2388|2382|2389.4|2383.4|2386.8|2380.8|61
1619575200000|2021-04-28 02:00:00|2388.3|2382.3|2386.1|2380.1|2388.3|2382.3|2385.5|2379.5|59
1619575500000|2021-04-28 02:05:00|2386|2380|2386.3|2380.3|2386.4|2380.4|2385|2379|50
1619575800000|2021-04-28 02:10:00|2386.1|2380.1|2387.4|2381.4|2388.1|2382.1|2385.5|2379.5|56
1619576100000|2021-04-28 02:15:00|2387.5|2381.5|2386.6|2380.6|2387.5|2381.5|2386|2380|15
1619576400000|2021-04-28 02:20:00|2386.9|2380.9|2386.1|2380.1|2387.6|2381.6|2386.1|2380.1|14
1619576700000|2021-04-28 02:25:00|2386|2380|2385.5|2379.5|2386.1|2380.1|2385.3|2379.3|15
1619577000000|2021-04-28 02:30:00|2385.6|2379.6|2389|2383|2389.5|2383.5|2385.6|2379.6|88
1619577300000|2021-04-28 02:35:00|2389.3|2383.3|2391.5|2385.5|2392.4|2386.4|2389.1|2383.1|81
1619577600000|2021-04-28 02:40:00|2391.3|2385.3|2390.1|2384.1|2391.3|2385.3|2389.9|2383.9|29
1619577900000|2021-04-28 02:45:00|2390|2384|2391.5|2385.5|2391.5|2385.5|2390|2384|60
1619578200000|2021-04-28 02:50:00|2391.3|2385.3|2392.8|2386.8|2394.4|2388.4|2391.3|2385.3|33
1619578500000|2021-04-28 02:55:00|2392.9|2386.9|2392.6|2386.6|2394.1|2388.1|2392.6|2386.6|28
1619578800000|2021-04-28 03:00:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.1|2386.1|17
1619579100000|2021-04-28 03:05:00|2393.1|2387.1|2391.9|2385.9|2393.9|2387.9|2391.9|2385.9|22
1619579400000|2021-04-28 03:10:00|2391.8|2385.8|2392.1|2386.1|2392.4|2386.4|2391.3|2385.3|27
1619579700000|2021-04-28 03:15:00|2392.4|2386.4|2393.9|2387.9|2393.9|2387.9|2392.1|2386.1|42
1619580000000|2021-04-28 03:20:00|2393.8|2387.8|2391.8|2385.8|2393.8|2387.8|2390.9|2384.9|55
1619580300000|2021-04-28 03:25:00|2391.5|2385.5|2392.9|2386.9|2392.9|2386.9|2391.3|2385.3|28
1619580600000|2021-04-28 03:30:00|2392.8|2386.8|2394|2388|2394|2388|2392.6|2386.6|8
1619580900000|2021-04-28 03:35:00|2393.8|2387.8|2392.9|2386.9|2393.8|2387.8|2392.5|2386.5|9
1619581200000|2021-04-28 03:40:00|2392.6|2386.6|2391.5|2385.5|2392.6|2386.6|2391.5|2385.5|10
1619581500000|2021-04-28 03:45:00|2391.3|2385.3|2391|2385|2391.8|2385.8|2391|2385|10
1619581800000|2021-04-28 03:50:00|2390.8|2384.8|2389.6|2383.6|2390.8|2384.8|2389.6|2383.6|7
1619582100000|2021-04-28 03:55:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|3
1619582400000|2021-04-28 04:00:00|2388.9|2382.9|2389.1|2383.1|2390.1|2384.1|2388.3|2382.3|12
1619582700000|2021-04-28 04:05:00|2388.8|2382.8|2387.6|2381.6|2388.8|2382.8|2387|2381|18
1619583000000|2021-04-28 04:10:00|2387.8|2381.8|2389|2383|2389.6|2383.6|2387.6|2381.6|13
1619583300000|2021-04-28 04:15:00|2388.8|2382.8|2389.3|2383.3|2389.6|2383.6|2388.5|2382.5|11
1619583600000|2021-04-28 04:20:00|2389.5|2383.5|2388.5|2382.5|2389.6|2383.6|2388.5|2382.5|6
1619583900000|2021-04-28 04:25:00|2388.3|2382.3|2389.3|2383.3|2389.6|2383.6|2388|2382|7
1619584200000|2021-04-28 04:30:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2388.8|2382.8|3
1619584500000|2021-04-28 04:35:00|2389|2383|2388.3|2382.3|2389.1|2383.1|2388|2382|7
1619584800000|2021-04-28 04:40:00|2388.5|2382.5|2388.8|2382.8|2389.1|2383.1|2388.5|2382.5|6
1619585100000|2021-04-28 04:45:00|2388.5|2382.5|2386.8|2380.8|2388.5|2382.5|2386.8|2380.8|8
1619585400000|2021-04-28 04:50:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|5
1619585700000|2021-04-28 04:55:00|2386.5|2380.5|2386.8|2380.8|2388.1|2382.1|2386.3|2380.3|17
1619586000000|2021-04-28 05:00:00|2387.6|2381.6|2387|2381|2387.6|2381.6|2386.8|2380.8|11
1619586300000|2021-04-28 05:05:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2386.8|2380.8|10
1619586600000|2021-04-28 05:10:00|2387|2381|2387.1|2381.1|2387.3|2381.3|2387|2381|3
1619586900000|2021-04-28 05:15:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386.3|2380.3|8
1619587200000|2021-04-28 05:20:00|2386|2380|2386.8|2380.8|2387.1|2381.1|2385.8|2379.8|8
1619587500000|2021-04-28 05:25:00|2386.6|2380.6|2387.1|2381.1|2387.1|2381.1|2385.6|2379.6|19
1619587800000|2021-04-28 05:30:00|2387.3|2381.3|2392|2386|2392.3|2386.3|2386.8|2380.8|130
1619588100000|2021-04-28 05:35:00|2391.9|2385.9|2394.1|2388.1|2394.5|2388.5|2391.9|2385.9|55
1619588400000|2021-04-28 05:40:00|2393.5|2387.5|2395|2389|2396.1|2390.1|2392.4|2386.4|54
1619588700000|2021-04-28 05:45:00|2394.8|2388.8|2393.6|2387.6|2394.8|2388.8|2391.8|2385.8|35
1619589000000|2021-04-28 05:50:00|2393.9|2387.9|2393.1|2387.1|2393.9|2387.9|2391.8|2385.8|48
1619589300000|2021-04-28 05:55:00|2393.3|2387.3|2390.4|2384.4|2393.3|2387.3|2389.8|2383.8|65
1619589600000|2021-04-28 06:00:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.4|2384.4|46
1619589900000|2021-04-28 06:05:00|2390.9|2384.9|2393.6|2387.6|2393.6|2387.6|2389.5|2383.5|48
1619590200000|2021-04-28 06:10:00|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2392|2386|20
1619590500000|2021-04-28 06:15:00|2393.8|2387.8|2394.3|2388.3|2395.1|2389.1|2393.8|2387.8|23
1619590800000|2021-04-28 06:20:00|2394.1|2388.1|2393.3|2387.3|2394.1|2388.1|2392.5|2386.5|21
1619591100000|2021-04-28 06:25:00|2393.5|2387.5|2394|2388|2394.4|2388.4|2393.5|2387.5|14
1619591400000|2021-04-28 06:30:00|2393.9|2387.9|2394.5|2388.5|2394.6|2388.6|2393.8|2387.8|19
1619591700000|2021-04-28 06:35:00|2394.4|2388.4|2394.4|2388.4|2395.3|2389.3|2394|2388|37
1619592000000|2021-04-28 06:40:00|2394.1|2388.1|2394.5|2388.5|2394.9|2388.9|2393.8|2387.8|47
1619592300000|2021-04-28 06:45:00|2394.6|2388.6|2395.9|2389.9|2396.5|2390.5|2394.5|2388.5|49
1619592600000|2021-04-28 06:50:00|2395.8|2389.8|2396.9|2390.9|2397.5|2391.5|2395.4|2389.4|35
1619592900000|2021-04-28 06:55:00|2397|2391|2396|2390|2397.5|2391.5|2395.3|2389.3|33
1619593200000|2021-04-28 07:00:00|2395.8|2389.8|2401.5|2395.5|2401.5|2395.5|2395.5|2389.5|51
1619593500000|2021-04-28 07:05:00|2401.3|2395.3|2402.8|2396.8|2404|2398|2401.3|2395.3|29
1619593800000|2021-04-28 07:10:00|2403|2397|2399.5|2393.5|2403.5|2397.5|2398.8|2392.8|45
1619594100000|2021-04-28 07:15:00|2399.3|2393.3|2399.3|2393.3|2401.5|2395.5|2399|2393|42
1619594400000|2021-04-28 07:20:00|2399|2393|2396.8|2390.8|2399.3|2393.3|2396.3|2390.3|51
1619594700000|2021-04-28 07:25:00|2396.5|2390.5|2396.3|2390.3|2397.8|2391.8|2396.3|2390.3|13
1619595000000|2021-04-28 07:30:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|21
1619595300000|2021-04-28 07:35:00|2396.5|2390.5|2400|2394|2400.3|2394.3|2396.5|2390.5|27
1619595600000|2021-04-28 07:40:00|2400.3|2394.3|2401|2395|2401.3|2395.3|2400|2394|17
1619595900000|2021-04-28 07:45:00|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|10
1619596200000|2021-04-28 07:50:00|2402.5|2396.5|2403.5|2397.5|2404.5|2398.5|2402.3|2396.3|29
1619596500000|2021-04-28 07:55:00|2403.8|2397.8|2402.3|2396.3|2404|2398|2402.3|2396.3|20
1619596800000|2021-04-28 08:00:00|2402|2396|2400.5|2394.5|2402.5|2396.5|2400.3|2394.3|26
1619597100000|2021-04-28 08:05:00|2400.3|2394.3|2400|2394|2400.8|2394.8|2399.8|2393.8|20
1619597400000|2021-04-28 08:10:00|2400.5|2394.5|2398.3|2392.3|2400.5|2394.5|2398|2392|16
1619597700000|2021-04-28 08:15:00|2398.8|2392.8|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|24
1619598000000|2021-04-28 08:20:00|2397.8|2391.8|2397|2391|2398|2392|2396.5|2390.5|15
1619598300000|2021-04-28 08:25:00|2397.3|2391.3|2396.8|2390.8|2397.8|2391.8|2396|2390|25
1619598600000|2021-04-28 08:30:00|2397|2391|2398.5|2392.5|2399|2393|2395.8|2389.8|23
1619598900000|2021-04-28 08:35:00|2398.3|2392.3|2399|2393|2399.3|2393.3|2398|2392|13
1619599200000|2021-04-28 08:40:00|2399.3|2393.3|2399.8|2393.8|2400|2394|2398.8|2392.8|21
1619599500000|2021-04-28 08:45:00|2399.5|2393.5|2401|2395|2401.8|2395.8|2399.5|2393.5|35
1619599800000|2021-04-28 08:50:00|2401.3|2395.3|2400.8|2394.8|2401.8|2395.8|2400.5|2394.5|25
1619600100000|2021-04-28 08:55:00|2401|2395|2402.5|2396.5|2403|2397|2399.3|2393.3|60
1619600400000|2021-04-28 09:00:00|2402.8|2396.8|2404.3|2398.3|2405|2399|2402.8|2396.8|24
1619600700000|2021-04-28 09:05:00|2404.5|2398.5|2401.8|2395.8|2405|2399|2401.3|2395.3|42
1619601000000|2021-04-28 09:10:00|2402|2396|2404.8|2398.8|2404.8|2398.8|2402|2396|35
1619601300000|2021-04-28 09:15:00|2405|2399|2406|2400|2406.5|2400.5|2404.3|2398.3|30
1619601600000|2021-04-28 09:20:00|2405.8|2399.8|2407|2401|2407.8|2401.8|2405.8|2399.8|14
1619601900000|2021-04-28 09:25:00|2407.3|2401.3|2403.8|2397.8|2407.8|2401.8|2403.3|2397.3|33
1619602200000|2021-04-28 09:30:00|2403.5|2397.5|2405.3|2399.3|2405.3|2399.3|2402.5|2396.5|33
1619602500000|2021-04-28 09:35:00|2405|2399|2402.5|2396.5|2406.3|2400.3|2402.5|2396.5|36
1619602800000|2021-04-28 09:40:00|2402.8|2396.8|2404.3|2398.3|2404.8|2398.8|2402.3|2396.3|31
1619603100000|2021-04-28 09:45:00|2404|2398|2405.8|2399.8|2405.8|2399.8|2402.8|2396.8|45
1619603400000|2021-04-28 09:50:00|2405.5|2399.5|2404.3|2398.3|2406.5|2400.5|2404|2398|33
1619603700000|2021-04-28 09:55:00|2404.5|2398.5|2407.5|2401.5|2407.8|2401.8|2404.5|2398.5|20
1619604000000|2021-04-28 10:00:00|2407.3|2401.3|2406|2400|2407.5|2401.5|2406|2400|24
1619604300000|2021-04-28 10:05:00|2406.3|2400.3|2403.8|2397.8|2406.3|2400.3|2403|2397|24
1619604600000|2021-04-28 10:10:00|2403.5|2397.5|2402.8|2396.8|2404.5|2398.5|2402.3|2396.3|31
1619604900000|2021-04-28 10:15:00|2402.5|2396.5|2400.5|2394.5|2402.5|2396.5|2399.5|2393.5|28
1619605200000|2021-04-28 10:20:00|2400.8|2394.8|2400.8|2394.8|2401.8|2395.8|2399.8|2393.8|21
1619605500000|2021-04-28 10:25:00|2401|2395|2402.3|2396.3|2402.8|2396.8|2401|2395|12
1619605800000|2021-04-28 10:30:00|2402|2396|2403|2397|2403.3|2397.3|2401.8|2395.8|14
1619606100000|2021-04-28 10:35:00|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.3|2396.3|12
1619606400000|2021-04-28 10:40:00|2403.5|2397.5|2403.3|2397.3|2404.3|2398.3|2403|2397|23
1619606700000|2021-04-28 10:45:00|2403.5|2397.5|2402.3|2396.3|2403.8|2397.8|2401.8|2395.8|10
1619607000000|2021-04-28 10:50:00|2402.5|2396.5|2398.5|2392.5|2402.5|2396.5|2397.8|2391.8|24
1619607300000|2021-04-28 10:55:00|2398.3|2392.3|2398.3|2392.3|2398.8|2392.8|2397|2391|29
1619607600000|2021-04-28 11:00:00|2398.5|2392.5|2398.8|2392.8|2399|2393|2397.5|2391.5|15
1619607900000|2021-04-28 11:05:00|2399|2393|2399|2393|2400|2394|2398|2392|30
1619608200000|2021-04-28 11:10:00|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2397.5|2391.5|17
1619608500000|2021-04-28 11:15:00|2398|2392|2397.8|2391.8|2398.5|2392.5|2395.8|2389.8|20
1619608800000|2021-04-28 11:20:00|2397.5|2391.5|2398.3|2392.3|2398.3|2392.3|2396|2390|31
1619609100000|2021-04-28 11:25:00|2398.5|2392.5|2396.8|2390.8|2398.8|2392.8|2396.5|2390.5|30
1619609400000|2021-04-28 11:30:00|2396.5|2390.5|2396.3|2390.3|2397.3|2391.3|2395.8|2389.8|13
1619609700000|2021-04-28 11:35:00|2396.5|2390.5|2396.5|2390.5|2398.5|2392.5|2396.3|2390.3|31
1619610000000|2021-04-28 11:40:00|2396.8|2390.8|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|23
1619610300000|2021-04-28 11:45:00|2397|2391|2398|2392|2398|2392|2396.8|2390.8|16
1619610600000|2021-04-28 11:50:00|2397.8|2391.8|2395.8|2389.8|2398|2392|2395.5|2389.5|24
1619610900000|2021-04-28 11:55:00|2395.5|2389.5|2401|2395|2402.5|2396.5|2395.3|2389.3|70
1619611200000|2021-04-28 12:00:00|2401.3|2395.3|2398.8|2392.8|2401.3|2395.3|2398.3|2392.3|35
1619611500000|2021-04-28 12:05:00|2398.5|2392.5|2400.3|2394.3|2400.3|2394.3|2398.3|2392.3|12
1619611800000|2021-04-28 12:10:00|2400|2394|2400.3|2394.3|2401|2395|2399.8|2393.8|14
1619612100000|2021-04-28 12:15:00|2400.5|2394.5|2403.3|2397.3|2403.8|2397.8|2400.3|2394.3|42
1619612400000|2021-04-28 12:20:00|2403.5|2397.5|2402.8|2396.8|2403.8|2397.8|2402|2396|24
1619612700000|2021-04-28 12:25:00|2402.5|2396.5|2401.3|2395.3|2402.8|2396.8|2400.3|2394.3|18
1619613000000|2021-04-28 12:30:00|2401|2395|2400.3|2394.3|2401|2395|2400|2394|34
1619613300000|2021-04-28 12:35:00|2400|2394|2402.8|2396.8|2403|2397|2399.8|2393.8|39
1619613600000|2021-04-28 12:40:00|2402.5|2396.5|2403.8|2397.8|2404.3|2398.3|2402.3|2396.3|27
1619613900000|2021-04-28 12:45:00|2403.5|2397.5|2402.3|2396.3|2403.5|2397.5|2402.3|2396.3|25
1619614200000|2021-04-28 12:50:00|2402.5|2396.5|2400.8|2394.8|2403|2397|2400.8|2394.8|18
1619614500000|2021-04-28 12:55:00|2400.5|2394.5|2400.3|2394.3|2401.5|2395.5|2399.3|2393.3|31
1619614800000|2021-04-28 13:00:00|2400|2394|2399.5|2393.5|2402.3|2396.3|2398.3|2392.3|111
1619615100000|2021-04-28 13:05:00|2399.8|2393.8|2402.3|2396.3|2402.8|2396.8|2399.5|2393.5|59
1619615400000|2021-04-28 13:10:00|2402|2396|2403.5|2397.5|2403.8|2397.8|2401.3|2395.3|72
1619615700000|2021-04-28 13:15:00|2403.3|2397.3|2401.8|2395.8|2403.3|2397.3|2400.5|2394.5|54
1619616000000|2021-04-28 13:20:00|2401.5|2395.5|2399.5|2393.5|2402.5|2396.5|2399|2393|30
1619616300000|2021-04-28 13:25:00|2399.3|2393.3|2397.3|2391.3|2399.8|2393.8|2397.3|2391.3|37
1619616600000|2021-04-28 13:30:00|2396.5|2390.5|2397.8|2391.8|2398.3|2392.3|2396.3|2390.3|53
1619616900000|2021-04-28 13:35:00|2397.5|2391.5|2399.3|2393.3|2399.3|2393.3|2396.3|2390.3|47
1619617200000|2021-04-28 13:40:00|2399|2393|2399.5|2393.5|2399.8|2393.8|2397.5|2391.5|59
1619617500000|2021-04-28 13:45:00|2399.3|2393.3|2400|2394|2401|2395|2398.8|2392.8|43
1619617800000|2021-04-28 13:50:00|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2399|2393|39
1619618100000|2021-04-28 13:55:00|2400|2394|2399|2393|2400.8|2394.8|2398.8|2392.8|46
1619618400000|2021-04-28 14:00:00|2398.8|2392.8|2402.8|2396.8|2403.3|2397.3|2398.8|2392.8|61
1619618700000|2021-04-28 14:05:00|2402.5|2396.5|2404.5|2398.5|2405.5|2399.5|2402.5|2396.5|31
1619619000000|2021-04-28 14:10:00|2404.8|2398.8|2406|2400|2406|2400|2403|2397|40
1619619300000|2021-04-28 14:15:00|2406.3|2400.3|2405.8|2399.8|2408|2402|2405|2399|45
1619619600000|2021-04-28 14:20:00|2405.5|2399.5|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|33
1619619900000|2021-04-28 14:25:00|2405.5|2399.5|2406.3|2400.3|2407.3|2401.3|2405.5|2399.5|24
1619620200000|2021-04-28 14:30:00|2406.5|2400.5|2407|2401|2407|2401|2406.3|2400.3|34
1619620500000|2021-04-28 14:35:00|2406.8|2400.8|2406.3|2400.3|2407|2401|2406.3|2400.3|18
1619620800000|2021-04-28 14:40:00|2406.5|2400.5|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|22
1619621100000|2021-04-28 14:45:00|2406.5|2400.5|2406.8|2400.8|2407|2401|2406.3|2400.3|10
1619621400000|2021-04-28 14:50:00|2406.3|2400.3|2404.8|2398.8|2406.8|2400.8|2404.8|2398.8|11
1619621700000|2021-04-28 14:55:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2403.8|2397.8|22
1619622000000|2021-04-28 15:00:00|2404.5|2398.5|2406.8|2400.8|2407.8|2401.8|2404.5|2398.5|32
1619622300000|2021-04-28 15:05:00|2406.5|2400.5|2406.8|2400.8|2407|2401|2406.3|2400.3|18
1619622600000|2021-04-28 15:10:00|2407|2401|2405.5|2399.5|2407|2401|2405.3|2399.3|30
1619622900000|2021-04-28 15:15:00|2405.3|2399.3|2404.3|2398.3|2405.8|2399.8|2403.8|2397.8|27
1619623200000|2021-04-28 15:20:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404|2398|15
1619623500000|2021-04-28 15:25:00|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2401.3|2395.3|29
1619623800000|2021-04-28 15:30:00|2404|2398|2400.5|2394.5|2404.5|2398.5|2400.3|2394.3|114
1619624100000|2021-04-28 15:35:00|2400.8|2394.8|2405|2399|2405.3|2399.3|2400.8|2394.8|58
1619624400000|2021-04-28 15:40:00|2404.8|2398.8|2401.8|2395.8|2405.5|2399.5|2401.8|2395.8|38
1619624700000|2021-04-28 15:45:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|36
1619625000000|2021-04-28 15:50:00|2402.8|2396.8|2403.3|2397.3|2403.8|2397.8|2402.5|2396.5|13
1619625300000|2021-04-28 15:55:00|2403|2397|2402.8|2396.8|2404|2398|2402|2396|28
1619625600000|2021-04-28 16:00:00|2402.5|2396.5|2403|2397|2403|2397|2402.3|2396.3|5
1619625900000|2021-04-28 16:05:00|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|3
1619626500000|2021-04-28 16:15:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|9
1619626800000|2021-04-28 16:20:00|2403.8|2397.8|2405.3|2399.3|2405.3|2399.3|2403.5|2397.5|9
1619627100000|2021-04-28 16:25:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|8
1619627400000|2021-04-28 16:30:00|2405.8|2399.8|2407.3|2401.3|2408.5|2402.5|2405.5|2399.5|22
1619627700000|2021-04-28 16:35:00|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2405.8|2399.8|12
1619628000000|2021-04-28 16:40:00|2406.8|2400.8|2404.3|2398.3|2406.8|2400.8|2403.8|2397.8|12
1619628300000|2021-04-28 16:45:00|2403.8|2397.8|2403.8|2397.8|2404.3|2398.3|2403.3|2397.3|9
1619628600000|2021-04-28 16:50:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|6
1619628900000|2021-04-28 16:55:00|2403.5|2397.5|2402.9|2396.9|2403.5|2397.5|2402.6|2396.6|13
1619654400000|2021-04-29 00:00:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404.5|2398.5|6
1619654700000|2021-04-29 00:05:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1619655900000|2021-04-29 00:25:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1619656200000|2021-04-29 00:30:00|2404.1|2398.1|2404.3|2398.3|2404.5|2398.5|2404.1|2398.1|4
1619657100000|2021-04-29 00:45:00|2404.4|2398.4|2404.5|2398.5|2404.5|2398.5|2404.4|2398.4|2
1619657700000|2021-04-29 00:55:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1619658000000|2021-04-29 01:00:00|2404.8|2398.8|2408.5|2402.5|2408.5|2402.5|2404.5|2398.5|89
1619658300000|2021-04-29 01:05:00|2409.1|2403.1|2408.3|2402.3|2409.9|2403.9|2407|2401|85
1619658600000|2021-04-29 01:10:00|2408.5|2402.5|2409.4|2403.4|2410.9|2404.9|2408.5|2402.5|40
1619658900000|2021-04-29 01:15:00|2409|2403|2410|2404|2410.5|2404.5|2408.6|2402.6|27
1619659200000|2021-04-29 01:20:00|2410.5|2404.5|2411.1|2405.1|2411.6|2405.6|2410.5|2404.5|15
1619659500000|2021-04-29 01:25:00|2411|2405|2411.4|2405.4|2412|2406|2410.8|2404.8|39
1619659800000|2021-04-29 01:30:00|2411.6|2405.6|2412.1|2406.1|2412.5|2406.5|2411|2405|47
1619660100000|2021-04-29 01:35:00|2412.5|2406.5|2413.4|2407.4|2413.4|2407.4|2411.6|2405.6|38
1619660400000|2021-04-29 01:40:00|2413.6|2407.6|2414.3|2408.3|2414.5|2408.5|2413.3|2407.3|31
1619660700000|2021-04-29 01:45:00|2414.5|2408.5|2413.9|2407.9|2414.6|2408.6|2413.8|2407.8|38
1619661000000|2021-04-29 01:50:00|2414.1|2408.1|2413.9|2407.9|2414.5|2408.5|2413.5|2407.5|40
1619661300000|2021-04-29 01:55:00|2414|2408|2415.1|2409.1|2415.3|2409.3|2414|2408|46
1619661600000|2021-04-29 02:00:00|2415.3|2409.3|2413.5|2407.5|2415.8|2409.8|2413.5|2407.5|90
1619661900000|2021-04-29 02:05:00|2413.8|2407.8|2413.8|2407.8|2415.1|2409.1|2413.5|2407.5|35
1619662200000|2021-04-29 02:10:00|2413.5|2407.5|2414.1|2408.1|2414.4|2408.4|2413.4|2407.4|19
1619662500000|2021-04-29 02:15:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1619662800000|2021-04-29 02:20:00|2414.1|2408.1|2413.9|2407.9|2414.5|2408.5|2413.8|2407.8|9
1619663100000|2021-04-29 02:25:00|2413.5|2407.5|2413.6|2407.6|2413.8|2407.8|2413.3|2407.3|11
1619663400000|2021-04-29 02:30:00|2413.4|2407.4|2412.8|2406.8|2415.6|2409.6|2411.8|2405.8|54
1619663700000|2021-04-29 02:35:00|2413|2407|2413|2407|2413.1|2407.1|2412|2406|43
1619664000000|2021-04-29 02:40:00|2413.3|2407.3|2415.1|2409.1|2415.4|2409.4|2413.3|2407.3|43
1619664300000|2021-04-29 02:45:00|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2413|2407|52
1619664600000|2021-04-29 02:50:00|2414.8|2408.8|2416.4|2410.4|2416.4|2410.4|2414.6|2408.6|25
1619664900000|2021-04-29 02:55:00|2416.5|2410.5|2417.6|2411.6|2417.8|2411.8|2416.4|2410.4|25
1619665200000|2021-04-29 03:00:00|2417.8|2411.8|2419.8|2413.8|2419.8|2413.8|2417.6|2411.6|58
1619665500000|2021-04-29 03:05:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2419.4|2413.4|45
1619665800000|2021-04-29 03:10:00|2423.1|2417.1|2424.3|2418.3|2424.4|2418.4|2421|2415|131
1619666100000|2021-04-29 03:15:00|2424|2418|2424.9|2418.9|2425.8|2419.8|2421.8|2415.8|89
1619666400000|2021-04-29 03:20:00|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2424.5|2418.5|59
1619666700000|2021-04-29 03:25:00|2425.3|2419.3|2422.5|2416.5|2425.4|2419.4|2422.4|2416.4|65
1619667000000|2021-04-29 03:30:00|2422.8|2416.8|2424.4|2418.4|2424.4|2418.4|2422.8|2416.8|13
1619667300000|2021-04-29 03:35:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619667600000|2021-04-29 03:40:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619667900000|2021-04-29 03:45:00|2423.5|2417.5|2424.1|2418.1|2424.1|2418.1|2423.3|2417.3|13
1619668500000|2021-04-29 03:55:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1619668800000|2021-04-29 04:00:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619669100000|2021-04-29 04:05:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1619670600000|2021-04-29 04:30:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619671200000|2021-04-29 04:40:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619671500000|2021-04-29 04:45:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424|2418|4
1619671800000|2021-04-29 04:50:00|2424|2418|2424|2418|2424|2418|2423.4|2417.4|7
1619672400000|2021-04-29 05:00:00|2424.3|2418.3|2424.5|2418.5|2424.6|2418.6|2424|2418|8
1619672700000|2021-04-29 05:05:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|3
1619673300000|2021-04-29 05:15:00|2424.5|2418.5|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|2
1619673600000|2021-04-29 05:20:00|2424.8|2418.8|2424.9|2418.9|2424.9|2418.9|2424.8|2418.8|2
1619673900000|2021-04-29 05:25:00|2425|2419|2424.9|2418.9|2425|2419|2424.3|2418.3|10
1619674200000|2021-04-29 05:30:00|2425|2419|2426.8|2420.8|2427.1|2421.1|2423.8|2417.8|66
1619674500000|2021-04-29 05:35:00|2426.9|2420.9|2430.1|2424.1|2430.6|2424.6|2426.4|2420.4|52
1619674800000|2021-04-29 05:40:00|2430.6|2424.6|2428|2422|2430.9|2424.9|2426.8|2420.8|63
1619675100000|2021-04-29 05:45:00|2428.1|2422.1|2429.8|2423.8|2429.8|2423.8|2427|2421|45
1619675400000|2021-04-29 05:50:00|2429.9|2423.9|2431.3|2425.3|2431.6|2425.6|2429.5|2423.5|47
1619675700000|2021-04-29 05:55:00|2431.4|2425.4|2431.8|2425.8|2431.8|2425.8|2430.6|2424.6|39
1619676000000|2021-04-29 06:00:00|2431.9|2425.9|2433.3|2427.3|2433.6|2427.6|2431.9|2425.9|61
1619676300000|2021-04-29 06:05:00|2433|2427|2432.6|2426.6|2433.6|2427.6|2430.1|2424.1|87
1619676600000|2021-04-29 06:10:00|2432.5|2426.5|2430.5|2424.5|2433.8|2427.8|2429.5|2423.5|101
1619676900000|2021-04-29 06:15:00|2430.8|2424.8|2433.4|2427.4|2433.6|2427.6|2429.5|2423.5|78
1619677200000|2021-04-29 06:20:00|2433.3|2427.3|2435|2429|2435|2429|2431.5|2425.5|67
1619677500000|2021-04-29 06:25:00|2435.1|2429.1|2432.3|2426.3|2435.3|2429.3|2431.9|2425.9|24
1619677800000|2021-04-29 06:30:00|2432.1|2426.1|2432|2426|2432.9|2426.9|2430.1|2424.1|69
1619678100000|2021-04-29 06:35:00|2431.8|2425.8|2431.8|2425.8|2432.5|2426.5|2430.3|2424.3|70
1619678400000|2021-04-29 06:40:00|2431.9|2425.9|2431.8|2425.8|2432.5|2426.5|2431.5|2425.5|32
1619678700000|2021-04-29 06:45:00|2431.9|2425.9|2429.5|2423.5|2432.3|2426.3|2429.4|2423.4|38
1619679000000|2021-04-29 06:50:00|2429.8|2423.8|2430.1|2424.1|2430.3|2424.3|2429.8|2423.8|13
1619679300000|2021-04-29 06:55:00|2429.8|2423.8|2429|2423|2430.5|2424.5|2427|2421|50
1619679600000|2021-04-29 07:00:00|2429.3|2423.3|2430.3|2424.3|2430.5|2424.5|2427.5|2421.5|45
1619679900000|2021-04-29 07:05:00|2430|2424|2428.3|2422.3|2430|2424|2427.8|2421.8|12
1619680200000|2021-04-29 07:10:00|2428.5|2422.5|2430|2424|2430.3|2424.3|2428.3|2422.3|21
1619680500000|2021-04-29 07:15:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|12
1619680800000|2021-04-29 07:20:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|25
1619681100000|2021-04-29 07:25:00|2430|2424|2430|2424|2430.5|2424.5|2429.3|2423.3|21
1619681400000|2021-04-29 07:30:00|2429.8|2423.8|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|43
1619681700000|2021-04-29 07:35:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|25
1619682000000|2021-04-29 07:40:00|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|6
1619682300000|2021-04-29 07:45:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|3
1619682600000|2021-04-29 07:50:00|2429|2423|2427|2421|2429|2423|2427|2421|7
1619682900000|2021-04-29 07:55:00|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|27
1619683200000|2021-04-29 08:00:00|2427.3|2421.3|2427.3|2421.3|2428.5|2422.5|2425.8|2419.8|39
1619683500000|2021-04-29 08:05:00|2427|2421|2428|2422|2428.3|2422.3|2426|2420|29
1619683800000|2021-04-29 08:10:00|2427.8|2421.8|2425.8|2419.8|2427.8|2421.8|2425.8|2419.8|19
1619684100000|2021-04-29 08:15:00|2426|2420|2425.5|2419.5|2426.3|2420.3|2425.3|2419.3|12
1619684400000|2021-04-29 08:20:00|2426.3|2420.3|2424.5|2418.5|2426.8|2420.8|2424|2418|18
1619684700000|2021-04-29 08:25:00|2424|2418|2422|2416|2424.5|2418.5|2421.3|2415.3|43
1619685000000|2021-04-29 08:30:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|22
1619685300000|2021-04-29 08:35:00|2421.3|2415.3|2422|2416|2423|2417|2420.3|2414.3|33
1619685600000|2021-04-29 08:40:00|2422.3|2416.3|2423.3|2417.3|2423.5|2417.5|2420.3|2414.3|25
1619685900000|2021-04-29 08:45:00|2423|2417|2423|2417|2424.5|2418.5|2423|2417|24
1619686200000|2021-04-29 08:50:00|2422.8|2416.8|2422.5|2416.5|2423.5|2417.5|2421.8|2415.8|24
1619686500000|2021-04-29 08:55:00|2422|2416|2421.3|2415.3|2422|2416|2420.8|2414.8|10
1619686800000|2021-04-29 09:00:00|2421.5|2415.5|2420.5|2414.5|2422.5|2416.5|2420.5|2414.5|12
1619687100000|2021-04-29 09:05:00|2420.3|2414.3|2421.8|2415.8|2422.5|2416.5|2420|2414|21
1619687400000|2021-04-29 09:10:00|2422|2416|2421.5|2415.5|2422|2416|2420.5|2414.5|26
1619687700000|2021-04-29 09:15:00|2421.8|2415.8|2423.8|2417.8|2424|2418|2421.8|2415.8|17
1619688000000|2021-04-29 09:20:00|2423.5|2417.5|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|9
1619688300000|2021-04-29 09:25:00|2423|2417|2425.5|2419.5|2426|2420|2423|2417|20
1619688600000|2021-04-29 09:30:00|2425.3|2419.3|2426|2420|2427|2421|2424.8|2418.8|25
1619688900000|2021-04-29 09:35:00|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2425.8|2419.8|9
1619689200000|2021-04-29 09:40:00|2427|2421|2429|2423|2429.5|2423.5|2427|2421|10
1619689500000|2021-04-29 09:45:00|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2427.8|2421.8|9
1619689800000|2021-04-29 09:50:00|2426.8|2420.8|2426.8|2420.8|2428.3|2422.3|2426.5|2420.5|17
1619690100000|2021-04-29 09:55:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2424.8|2418.8|18
1619690400000|2021-04-29 10:00:00|2426.8|2420.8|2426|2420|2427|2421|2425.5|2419.5|13
1619690700000|2021-04-29 10:05:00|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2424.3|2418.3|11
1619691000000|2021-04-29 10:10:00|2424.8|2418.8|2425.5|2419.5|2425.8|2419.8|2424.3|2418.3|14
1619691300000|2021-04-29 10:15:00|2425.8|2419.8|2427.3|2421.3|2427.5|2421.5|2425.3|2419.3|16
1619691600000|2021-04-29 10:20:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|30
1619691900000|2021-04-29 10:25:00|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|6
1619692200000|2021-04-29 10:30:00|2426.8|2420.8|2427.5|2421.5|2428|2422|2426.8|2420.8|23
1619692500000|2021-04-29 10:35:00|2427.3|2421.3|2427.8|2421.8|2428.3|2422.3|2426.8|2420.8|21
1619692800000|2021-04-29 10:40:00|2428|2422|2428|2422|2428|2422|2427.3|2421.3|6
1619693100000|2021-04-29 10:45:00|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|7
1619693400000|2021-04-29 10:50:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.3|2421.3|13
1619693700000|2021-04-29 10:55:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|22
1619694000000|2021-04-29 11:00:00|2428.8|2422.8|2429|2423|2429.5|2423.5|2428.8|2422.8|14
1619694300000|2021-04-29 11:05:00|2428.8|2422.8|2428.8|2422.8|2429.3|2423.3|2428.5|2422.5|9
1619694600000|2021-04-29 11:10:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.5|2422.5|17
1619694900000|2021-04-29 11:15:00|2430.3|2424.3|2431|2425|2431.8|2425.8|2430.3|2424.3|24
1619695200000|2021-04-29 11:20:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|11
1619695500000|2021-04-29 11:25:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2430.3|2424.3|12
1619695800000|2021-04-29 11:30:00|2431|2425|2429.8|2423.8|2431.8|2425.8|2429.3|2423.3|35
1619696100000|2021-04-29 11:35:00|2429.5|2423.5|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|20
1619696400000|2021-04-29 11:40:00|2430.5|2424.5|2431.5|2425.5|2431.5|2425.5|2430.5|2424.5|10
1619696700000|2021-04-29 11:45:00|2431.8|2425.8|2429.8|2423.8|2432.3|2426.3|2429.8|2423.8|16
1619697000000|2021-04-29 11:50:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|18
1619697300000|2021-04-29 11:55:00|2429.8|2423.8|2434.3|2428.3|2434.5|2428.5|2429.3|2423.3|37
1619697600000|2021-04-29 12:00:00|2433.8|2427.8|2430|2424|2433.8|2427.8|2429.5|2423.5|85
1619697900000|2021-04-29 12:05:00|2430.3|2424.3|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|43
1619698200000|2021-04-29 12:10:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2427|2421|38
1619698500000|2021-04-29 12:15:00|2429|2423|2430.3|2424.3|2430.3|2424.3|2428.5|2422.5|16
1619698800000|2021-04-29 12:20:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|21
1619699100000|2021-04-29 12:25:00|2431.8|2425.8|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|19
1619699400000|2021-04-29 12:30:00|2431|2425|2430.3|2424.3|2431.5|2425.5|2429.5|2423.5|35
1619699700000|2021-04-29 12:35:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|15
1619700000000|2021-04-29 12:40:00|2431.3|2425.3|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|4
1619700300000|2021-04-29 12:45:00|2430|2424|2429|2423|2430.5|2424.5|2429|2423|18
1619700600000|2021-04-29 12:50:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2428.5|2422.5|21
1619700900000|2021-04-29 12:55:00|2429.5|2423.5|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|33
1619701200000|2021-04-29 13:00:00|2429|2423|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|76
1619701500000|2021-04-29 13:05:00|2430.8|2424.8|2431|2425|2434.5|2428.5|2430.3|2424.3|103
1619701800000|2021-04-29 13:10:00|2430.5|2424.5|2427.3|2421.3|2431.8|2425.8|2427.3|2421.3|97
1619702100000|2021-04-29 13:15:00|2427|2421|2431|2425|2431.5|2425.5|2426.5|2420.5|73
1619702400000|2021-04-29 13:20:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2430.5|2424.5|80
1619702700000|2021-04-29 13:25:00|2431.5|2425.5|2431.3|2425.3|2432|2426|2430|2424|52
1619703000000|2021-04-29 13:30:00|2431|2425|2430|2424|2432|2426|2429.8|2423.8|76
1619703300000|2021-04-29 13:35:00|2430.3|2424.3|2427.5|2421.5|2430.8|2424.8|2426.5|2420.5|87
1619703600000|2021-04-29 13:40:00|2427|2421|2428.5|2422.5|2429.8|2423.8|2426.8|2420.8|36
1619703900000|2021-04-29 13:45:00|2428.3|2422.3|2429|2423|2429.3|2423.3|2426.5|2420.5|65
1619704200000|2021-04-29 13:50:00|2428.8|2422.8|2418.5|2412.5|2428.8|2422.8|2417|2411|135
1619704500000|2021-04-29 13:55:00|2418.3|2412.3|2410.5|2404.5|2419|2413|2410.3|2404.3|184
1619704800000|2021-04-29 14:00:00|2410.3|2404.3|2411.6|2405.6|2412.9|2406.9|2409.1|2403.1|122
1619705100000|2021-04-29 14:05:00|2411.4|2405.4|2415.4|2409.4|2416.1|2410.1|2410.4|2404.4|110
1619705400000|2021-04-29 14:10:00|2415.1|2409.1|2413.6|2407.6|2417.4|2411.4|2413.6|2407.6|71
1619705700000|2021-04-29 14:15:00|2413.9|2407.9|2416.1|2410.1|2417.1|2411.1|2413.9|2407.9|100
1619706000000|2021-04-29 14:20:00|2415.9|2409.9|2417.4|2411.4|2418.6|2412.6|2414.4|2408.4|139
1619706300000|2021-04-29 14:25:00|2417.1|2411.1|2418.1|2412.1|2419.4|2413.4|2414.6|2408.6|96
1619706600000|2021-04-29 14:30:00|2417.9|2411.9|2419.9|2413.9|2420.1|2414.1|2417.9|2411.9|82
1619706900000|2021-04-29 14:35:00|2420.1|2414.1|2417.4|2411.4|2420.4|2414.4|2416.6|2410.6|107
1619707200000|2021-04-29 14:40:00|2417.1|2411.1|2421.1|2415.1|2421.1|2415.1|2414.6|2408.6|87
1619707500000|2021-04-29 14:45:00|2420.9|2414.9|2422.1|2416.1|2422.4|2416.4|2419.6|2413.6|41
1619707800000|2021-04-29 14:50:00|2422.4|2416.4|2424.9|2418.9|2427.4|2421.4|2422.4|2416.4|84
1619708100000|2021-04-29 14:55:00|2425.1|2419.1|2425.9|2419.9|2427.1|2421.1|2424.9|2418.9|69
1619708400000|2021-04-29 15:00:00|2425.6|2419.6|2424.4|2418.4|2425.6|2419.6|2422.1|2416.1|50
1619708700000|2021-04-29 15:05:00|2424.6|2418.6|2426.6|2420.6|2427.1|2421.1|2424.4|2418.4|54
1619709000000|2021-04-29 15:10:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2426.1|2420.1|19
1619709300000|2021-04-29 15:15:00|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2425.1|2419.1|49
1619709600000|2021-04-29 15:20:00|2427.1|2421.1|2424.6|2418.6|2427.1|2421.1|2424.4|2418.4|45
1619709900000|2021-04-29 15:25:00|2425.1|2419.1|2421.9|2415.9|2425.1|2419.1|2421.4|2415.4|125
1619710200000|2021-04-29 15:30:00|2422.6|2416.6|2417.9|2411.9|2425.6|2419.6|2417.1|2411.1|191
1619710500000|2021-04-29 15:35:00|2417.6|2411.6|2420.6|2414.6|2423.4|2417.4|2416.6|2410.6|69
1619710800000|2021-04-29 15:40:00|2421.1|2415.1|2419.4|2413.4|2421.9|2415.9|2419.4|2413.4|22
1619711100000|2021-04-29 15:45:00|2419.6|2413.6|2423.6|2417.6|2423.6|2417.6|2418.4|2412.4|33
1619711400000|2021-04-29 15:50:00|2423.4|2417.4|2421.1|2415.1|2423.6|2417.6|2420.1|2414.1|35
1619711700000|2021-04-29 15:55:00|2421.4|2415.4|2419.4|2413.4|2421.4|2415.4|2417.9|2411.9|36
1619712000000|2021-04-29 16:00:00|2419.1|2413.1|2421.4|2415.4|2421.4|2415.4|2419.1|2413.1|12
1619712300000|2021-04-29 16:05:00|2421.1|2415.1|2422.4|2416.4|2422.4|2416.4|2420.1|2414.1|12
1619712600000|2021-04-29 16:10:00|2422.6|2416.6|2419.6|2413.6|2422.9|2416.9|2419.4|2413.4|24
1619712900000|2021-04-29 16:15:00|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.4|2412.4|23
1619713200000|2021-04-29 16:20:00|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|7
1619713500000|2021-04-29 16:25:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.1|2412.1|26
1619713800000|2021-04-29 16:30:00|2418.6|2412.6|2419.4|2413.4|2421.6|2415.6|2418.4|2412.4|38
1619714100000|2021-04-29 16:35:00|2419.1|2413.1|2419.6|2413.6|2420.1|2414.1|2419.1|2413.1|7
1619714400000|2021-04-29 16:40:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|6
1619714700000|2021-04-29 16:45:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1619715000000|2021-04-29 16:50:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|4
1619715300000|2021-04-29 16:55:00|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2417.1|2411.1|11
1619740800000|2021-04-30 00:00:00|2419|2413|2420|2414|2420.4|2414.4|2419|2413|9
1619741100000|2021-04-30 00:05:00|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.8|2413.8|8
1619741400000|2021-04-30 00:10:00|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|5
1619741700000|2021-04-30 00:15:00|2419.4|2413.4|2419.8|2413.8|2419.8|2413.8|2419.4|2413.4|3
1619742300000|2021-04-30 00:25:00|2420|2414|2419.9|2413.9|2420.3|2414.3|2419.9|2413.9|4
1619742900000|2021-04-30 00:35:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619743200000|2021-04-30 00:40:00|2419.5|2413.5|2417.8|2411.8|2419.5|2413.5|2417.5|2411.5|7
1619743500000|2021-04-30 00:45:00|2418|2412|2419.1|2413.1|2419.1|2413.1|2418|2412|4
1619743800000|2021-04-30 00:50:00|2419|2413|2419|2413|2419|2413|2418.4|2412.4|7
1619744100000|2021-04-30 00:55:00|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1619744400000|2021-04-30 01:00:00|2420|2414|2420.3|2414.3|2424.1|2418.1|2417.8|2411.8|124
1619744700000|2021-04-30 01:05:00|2420|2414|2421.5|2415.5|2421.5|2415.5|2417.5|2411.5|45
1619745000000|2021-04-30 01:10:00|2422|2416|2424.6|2418.6|2425.5|2419.5|2422|2416|57
1619745300000|2021-04-30 01:15:00|2424.8|2418.8|2425.5|2419.5|2427|2421|2424.4|2418.4|49
1619745600000|2021-04-30 01:20:00|2425.8|2419.8|2427|2421|2427.3|2421.3|2424.5|2418.5|35
1619745900000|2021-04-30 01:25:00|2426.8|2420.8|2424|2418|2426.8|2420.8|2423.6|2417.6|49
1619746200000|2021-04-30 01:30:00|2424.1|2418.1|2419.5|2413.5|2424.1|2418.1|2419|2413|48
1619746500000|2021-04-30 01:35:00|2419.8|2413.8|2422|2416|2422.5|2416.5|2419.5|2413.5|24
1619746800000|2021-04-30 01:40:00|2421.9|2415.9|2420.5|2414.5|2421.9|2415.9|2420|2414|27
1619747100000|2021-04-30 01:45:00|2420.8|2414.8|2422.3|2416.3|2422.3|2416.3|2420.4|2414.4|24
1619747400000|2021-04-30 01:50:00|2422.1|2416.1|2422.3|2416.3|2424.3|2418.3|2421.4|2415.4|24
1619747700000|2021-04-30 01:55:00|2422|2416|2424.3|2418.3|2425.6|2419.6|2421.5|2415.5|47
1619748000000|2021-04-30 02:00:00|2423.8|2417.8|2422.5|2416.5|2424|2418|2422|2416|67
1619748300000|2021-04-30 02:05:00|2422.6|2416.6|2423.3|2417.3|2425.3|2419.3|2422.5|2416.5|48
1619748600000|2021-04-30 02:10:00|2423|2417|2424.3|2418.3|2424.5|2418.5|2422.3|2416.3|31
1619748900000|2021-04-30 02:15:00|2424.1|2418.1|2423.3|2417.3|2424.1|2418.1|2422.3|2416.3|15
1619749200000|2021-04-30 02:20:00|2423.4|2417.4|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|8
1619749800000|2021-04-30 02:30:00|2423.9|2417.9|2421|2415|2424.3|2418.3|2419.5|2413.5|62
1619750100000|2021-04-30 02:35:00|2421.3|2415.3|2419.9|2413.9|2422|2416|2419.9|2413.9|25
1619750400000|2021-04-30 02:40:00|2420.1|2414.1|2420.4|2414.4|2422.3|2416.3|2419.9|2413.9|29
1619750700000|2021-04-30 02:45:00|2420.5|2414.5|2422|2416|2422.5|2416.5|2420.5|2414.5|24
1619751000000|2021-04-30 02:50:00|2422.5|2416.5|2423.1|2417.1|2423.1|2417.1|2422.5|2416.5|5
1619751300000|2021-04-30 02:55:00|2423|2417|2422.5|2416.5|2423.3|2417.3|2422|2416|30
1619751600000|2021-04-30 03:00:00|2422.3|2416.3|2423.8|2417.8|2424.3|2418.3|2421.8|2415.8|32
1619751900000|2021-04-30 03:05:00|2424|2418|2425.8|2419.8|2425.8|2419.8|2423.8|2417.8|23
1619752200000|2021-04-30 03:10:00|2425.9|2419.9|2426.5|2420.5|2427.3|2421.3|2425.9|2419.9|23
1619752500000|2021-04-30 03:15:00|2426.6|2420.6|2425.8|2419.8|2427.5|2421.5|2425.8|2419.8|47
1619752800000|2021-04-30 03:20:00|2426|2420|2426.3|2420.3|2426.5|2420.5|2425.5|2419.5|14
1619753100000|2021-04-30 03:25:00|2426|2420|2427.8|2421.8|2427.8|2421.8|2425.8|2419.8|24
1619753400000|2021-04-30 03:30:00|2427.5|2421.5|2426.8|2420.8|2428|2422|2426.8|2420.8|8
1619753700000|2021-04-30 03:35:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426|2420|6
1619754000000|2021-04-30 03:40:00|2426.8|2420.8|2425.9|2419.9|2426.8|2420.8|2425.3|2419.3|8
1619754300000|2021-04-30 03:45:00|2426.1|2420.1|2427.8|2421.8|2427.8|2421.8|2426.1|2420.1|12
1619754600000|2021-04-30 03:50:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|10
1619754900000|2021-04-30 03:55:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|14
1619755200000|2021-04-30 04:00:00|2426.8|2420.8|2428.1|2422.1|2428.1|2422.1|2426.8|2420.8|5
1619755500000|2021-04-30 04:05:00|2428.3|2422.3|2428.5|2422.5|2429|2423|2428.1|2422.1|8
1619755800000|2021-04-30 04:10:00|2428.6|2422.6|2429.8|2423.8|2429.8|2423.8|2428.6|2422.6|5
1619756100000|2021-04-30 04:15:00|2429.6|2423.6|2429.8|2423.8|2430|2424|2429.6|2423.6|4
1619756400000|2021-04-30 04:20:00|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1619756700000|2021-04-30 04:25:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1619757000000|2021-04-30 04:30:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|4
1619757300000|2021-04-30 04:35:00|2430|2424|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|9
1619757900000|2021-04-30 04:45:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619758200000|2021-04-30 04:50:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1619758500000|2021-04-30 04:55:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1619758800000|2021-04-30 05:00:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619759100000|2021-04-30 05:05:00|2430|2424|2430|2424|2430.3|2424.3|2429.9|2423.9|5
1619759400000|2021-04-30 05:10:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1619759700000|2021-04-30 05:15:00|2429.8|2423.8|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|5
1619760000000|2021-04-30 05:20:00|2428.3|2422.3|2428.3|2422.3|2428.8|2422.8|2428|2422|7
1619760300000|2021-04-30 05:25:00|2428|2422|2428|2422|2428|2422|2427.5|2421.5|6
1619760600000|2021-04-30 05:30:00|2427.8|2421.8|2424.5|2418.5|2427.8|2421.8|2423.5|2417.5|113
1619760900000|2021-04-30 05:35:00|2424.8|2418.8|2424.3|2418.3|2425|2419|2424|2418|24
1619761200000|2021-04-30 05:40:00|2424.4|2418.4|2419.3|2413.3|2424.5|2418.5|2419|2413|91
1619761500000|2021-04-30 05:45:00|2419|2413|2420.3|2414.3|2421.8|2415.8|2417.9|2411.9|99
1619761800000|2021-04-30 05:50:00|2420|2414|2422.3|2416.3|2422.8|2416.8|2418.8|2412.8|77
1619762100000|2021-04-30 05:55:00|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2421|2415|66
1619762400000|2021-04-30 06:00:00|2423.5|2417.5|2424|2418|2424.6|2418.6|2422.4|2416.4|51
1619762700000|2021-04-30 06:05:00|2424.6|2418.6|2425.5|2419.5|2425.6|2419.6|2423.8|2417.8|48
1619763000000|2021-04-30 06:10:00|2425.8|2419.8|2425.4|2419.4|2427|2421|2425.3|2419.3|57
1619763300000|2021-04-30 06:15:00|2425.5|2419.5|2426.5|2420.5|2428.5|2422.5|2425.3|2419.3|73
1619763600000|2021-04-30 06:20:00|2426|2420|2427.5|2421.5|2427.5|2421.5|2423.8|2417.8|69
1619763900000|2021-04-30 06:25:00|2427.8|2421.8|2429|2423|2430.5|2424.5|2427.3|2421.3|58
1619764200000|2021-04-30 06:30:00|2428.8|2422.8|2428.8|2422.8|2430.1|2424.1|2427.5|2421.5|63
1619764500000|2021-04-30 06:35:00|2429|2423|2428.5|2422.5|2429.8|2423.8|2427.8|2421.8|50
1619764800000|2021-04-30 06:40:00|2428.3|2422.3|2429.5|2423.5|2429.5|2423.5|2427.4|2421.4|64
1619765100000|2021-04-30 06:45:00|2429.3|2423.3|2431.8|2425.8|2432|2426|2429.3|2423.3|62
1619765400000|2021-04-30 06:50:00|2431.9|2425.9|2433.5|2427.5|2434.3|2428.3|2431.5|2425.5|96
1619765700000|2021-04-30 06:55:00|2433.3|2427.3|2429.6|2423.6|2433.3|2427.3|2429.6|2423.6|78
1619766000000|2021-04-30 07:00:00|2429.9|2423.9|2431.6|2425.6|2432.1|2426.1|2429.4|2423.4|31
1619766300000|2021-04-30 07:05:00|2431.9|2425.9|2431.6|2425.6|2433.1|2427.1|2430.9|2424.9|54
1619766600000|2021-04-30 07:10:00|2431.9|2425.9|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|19
1619766900000|2021-04-30 07:15:00|2432.4|2426.4|2428.4|2422.4|2432.4|2426.4|2428.4|2422.4|36
1619767200000|2021-04-30 07:20:00|2428.1|2422.1|2427.1|2421.1|2428.4|2422.4|2426.9|2420.9|35
1619767500000|2021-04-30 07:25:00|2427.4|2421.4|2429.4|2423.4|2431.1|2425.1|2427.4|2421.4|37
1619767800000|2021-04-30 07:30:00|2429.6|2423.6|2431.9|2425.9|2431.9|2425.9|2429.6|2423.6|20
1619768100000|2021-04-30 07:35:00|2432.1|2426.1|2431.4|2425.4|2433.4|2427.4|2431.4|2425.4|20
1619768400000|2021-04-30 07:40:00|2431.6|2425.6|2431.9|2425.9|2433.4|2427.4|2431.6|2425.6|17
1619768700000|2021-04-30 07:45:00|2432.1|2426.1|2433.1|2427.1|2433.6|2427.6|2431.9|2425.9|12
1619769000000|2021-04-30 07:50:00|2432.4|2426.4|2432.9|2426.9|2433.4|2427.4|2431.6|2425.6|16
1619769300000|2021-04-30 07:55:00|2433.1|2427.1|2431.6|2425.6|2433.1|2427.1|2431.4|2425.4|22
1619769600000|2021-04-30 08:00:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|6
1619769900000|2021-04-30 08:05:00|2431.8|2425.8|2432.3|2426.3|2433.5|2427.5|2431.8|2425.8|16
1619770200000|2021-04-30 08:10:00|2432.5|2426.5|2431.8|2425.8|2433.5|2427.5|2431.8|2425.8|14
1619770500000|2021-04-30 08:15:00|2432|2426|2431.8|2425.8|2432.5|2426.5|2431.5|2425.5|14
1619770800000|2021-04-30 08:20:00|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|8
1619771100000|2021-04-30 08:25:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|5
1619771400000|2021-04-30 08:30:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|15
1619771700000|2021-04-30 08:35:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.5|2425.5|22
1619772000000|2021-04-30 08:40:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1619772300000|2021-04-30 08:45:00|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432|2426|14
1619772600000|2021-04-30 08:50:00|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.5|2426.5|5
1619772900000|2021-04-30 08:55:00|2433|2427|2434.3|2428.3|2434.3|2428.3|2433|2427|7
1619773200000|2021-04-30 09:00:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619773500000|2021-04-30 09:05:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.5|2427.5|9
1619773800000|2021-04-30 09:10:00|2434|2428|2434.3|2428.3|2434.5|2428.5|2434|2428|6
1619774100000|2021-04-30 09:15:00|2433.8|2427.8|2434.3|2428.3|2434.8|2428.8|2433.8|2427.8|9
1619774400000|2021-04-30 09:20:00|2434|2428|2435.5|2429.5|2435.5|2429.5|2433.5|2427.5|11
1619774700000|2021-04-30 09:25:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|9
1619775000000|2021-04-30 09:30:00|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|5
1619775300000|2021-04-30 09:35:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1619775600000|2021-04-30 09:40:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619775900000|2021-04-30 09:45:00|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|10
1619776200000|2021-04-30 09:50:00|2436.5|2430.5|2436.8|2430.8|2437.5|2431.5|2436|2430|10
1619776500000|2021-04-30 09:55:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|4
1619776800000|2021-04-30 10:00:00|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|11
1619777100000|2021-04-30 10:05:00|2437|2431|2439.8|2433.8|2439.8|2433.8|2436.8|2430.8|12
1619777400000|2021-04-30 10:10:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2439.5|2433.5|19
1619777700000|2021-04-30 10:15:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.3|2433.3|23
1619778000000|2021-04-30 10:20:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.3|2433.3|8
1619778300000|2021-04-30 10:25:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.5|2433.5|10
1619778600000|2021-04-30 10:30:00|2439.8|2433.8|2439.8|2433.8|2440.3|2434.3|2439|2433|11
1619778900000|2021-04-30 10:35:00|2439.5|2433.5|2439.3|2433.3|2439.8|2433.8|2438.8|2432.8|7
1619779200000|2021-04-30 10:40:00|2439|2433|2439.8|2433.8|2439.8|2433.8|2438.5|2432.5|11
1619779500000|2021-04-30 10:45:00|2439.5|2433.5|2440|2434|2440.3|2434.3|2439.3|2433.3|14
1619779800000|2021-04-30 10:50:00|2438.5|2432.5|2438|2432|2438.8|2432.8|2436.8|2430.8|18
1619780100000|2021-04-30 10:55:00|2438.3|2432.3|2439.5|2433.5|2440|2434|2438.3|2432.3|27
1619780400000|2021-04-30 11:00:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|9
1619780700000|2021-04-30 11:05:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|9
1619781000000|2021-04-30 11:10:00|2439.5|2433.5|2441|2435|2442|2436|2439.3|2433.3|24
1619781300000|2021-04-30 11:15:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|4
1619781600000|2021-04-30 11:20:00|2440.8|2434.8|2442.3|2436.3|2442.3|2436.3|2440.8|2434.8|12
1619781900000|2021-04-30 11:25:00|2442|2436|2442|2436|2442.8|2436.8|2441.8|2435.8|20
1619782200000|2021-04-30 11:30:00|2441.8|2435.8|2440.3|2434.3|2441.8|2435.8|2439.3|2433.3|37
1619782500000|2021-04-30 11:35:00|2440|2434|2440.8|2434.8|2440.8|2434.8|2439.3|2433.3|21
1619782800000|2021-04-30 11:40:00|2440.5|2434.5|2440.5|2434.5|2441.5|2435.5|2439.8|2433.8|35
1619783100000|2021-04-30 11:45:00|2440.8|2434.8|2441.3|2435.3|2442|2436|2440.8|2434.8|18
1619783400000|2021-04-30 11:50:00|2441|2435|2440|2434|2441.3|2435.3|2439.3|2433.3|25
1619783700000|2021-04-30 11:55:00|2439.8|2433.8|2441|2435|2441.5|2435.5|2439.8|2433.8|79
1619784000000|2021-04-30 12:00:00|2440.8|2434.8|2440|2434|2441.3|2435.3|2437.8|2431.8|28
1619784300000|2021-04-30 12:05:00|2439.8|2433.8|2440.5|2434.5|2440.8|2434.8|2439.3|2433.3|35
1619784600000|2021-04-30 12:10:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2438.5|2432.5|15
1619784900000|2021-04-30 12:15:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|12
1619785200000|2021-04-30 12:20:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2438.8|2432.8|17
1619785500000|2021-04-30 12:25:00|2440|2434|2440|2434|2440.5|2434.5|2439.8|2433.8|17
1619785800000|2021-04-30 12:30:00|2439.8|2433.8|2439|2433|2440.3|2434.3|2437.5|2431.5|31
1619786100000|2021-04-30 12:35:00|2439.8|2433.8|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|23
1619786400000|2021-04-30 12:40:00|2439|2433|2440|2434|2440|2434|2439|2433|8
1619786700000|2021-04-30 12:45:00|2440.3|2434.3|2438|2432|2440.3|2434.3|2437.8|2431.8|12
1619787000000|2021-04-30 12:50:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2437.3|2431.3|17
1619787300000|2021-04-30 12:55:00|2438.5|2432.5|2438.8|2432.8|2439|2433|2438|2432|20
1619787600000|2021-04-30 13:00:00|2437.8|2431.8|2439.5|2433.5|2439.8|2433.8|2437.8|2431.8|17
1619787900000|2021-04-30 13:05:00|2439|2433|2439.3|2433.3|2440|2434|2438.3|2432.3|15
1619788200000|2021-04-30 13:10:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|7
1619788500000|2021-04-30 13:15:00|2439.5|2433.5|2435.5|2429.5|2439.5|2433.5|2435.5|2429.5|20
1619788800000|2021-04-30 13:20:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2434.5|2428.5|19
1619789100000|2021-04-30 13:25:00|2435.3|2429.3|2432.3|2426.3|2435.5|2429.5|2431|2425|26
1619789400000|2021-04-30 13:30:00|2432.5|2426.5|2434.3|2428.3|2434.8|2428.8|2430.3|2424.3|45
1619789700000|2021-04-30 13:35:00|2434|2428|2434.5|2428.5|2435|2429|2433.5|2427.5|16
1619790000000|2021-04-30 13:40:00|2434.8|2428.8|2435.3|2429.3|2435.8|2429.8|2434|2428|18
1619790300000|2021-04-30 13:45:00|2435.5|2429.5|2432|2426|2436.5|2430.5|2430.5|2424.5|35
1619790600000|2021-04-30 13:50:00|2431.5|2425.5|2431|2425|2432.8|2426.8|2429.8|2423.8|40
1619790900000|2021-04-30 13:55:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2428.5|2422.5|20
1619791200000|2021-04-30 14:00:00|2428.8|2422.8|2425.3|2419.3|2428.8|2422.8|2423.8|2417.8|46
1619791500000|2021-04-30 14:05:00|2425|2419|2422.3|2416.3|2425.5|2419.5|2422.3|2416.3|65
1619791800000|2021-04-30 14:10:00|2422.5|2416.5|2422.5|2416.5|2423|2417|2421.5|2415.5|26
1619792100000|2021-04-30 14:15:00|2423|2417|2411.8|2405.8|2423|2417|2411|2405|80
1619792400000|2021-04-30 14:20:00|2412|2406|2414.8|2408.8|2416.8|2410.8|2411.5|2405.5|85
1619792700000|2021-04-30 14:25:00|2415|2409|2418.5|2412.5|2419.3|2413.3|2415|2409|52
1619793000000|2021-04-30 14:30:00|2420.3|2414.3|2421|2415|2421.8|2415.8|2420|2414|34
1619793300000|2021-04-30 14:35:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2420|2414|28
1619793600000|2021-04-30 14:40:00|2421.3|2415.3|2421.8|2415.8|2422.5|2416.5|2419.8|2413.8|36
1619793900000|2021-04-30 14:45:00|2422.3|2416.3|2417.8|2411.8|2422.3|2416.3|2416.3|2410.3|36
1619794200000|2021-04-30 14:50:00|2418|2412|2416.5|2410.5|2420.5|2414.5|2416.5|2410.5|37
1619794500000|2021-04-30 14:55:00|2417|2411|2416.5|2410.5|2417|2411|2415|2409|51
1619794800000|2021-04-30 15:00:00|2416.8|2410.8|2412|2406|2417.3|2411.3|2412|2406|58
1619795100000|2021-04-30 15:05:00|2411.8|2405.8|2410.3|2404.3|2413.3|2407.3|2409.3|2403.3|52
1619795400000|2021-04-30 15:10:00|2410|2404|2411.8|2405.8|2411.8|2405.8|2408.5|2402.5|41
1619795700000|2021-04-30 15:15:00|2412|2406|2403.3|2397.3|2412|2406|2403|2397|68
1619796000000|2021-04-30 15:20:00|2403|2397|2403|2397|2403.8|2397.8|2400|2394|69
1619796300000|2021-04-30 15:25:00|2402.8|2396.8|2398.5|2392.5|2409.5|2403.5|2396.3|2390.3|101
1619796600000|2021-04-30 15:30:00|2398.3|2392.3|2399.3|2393.3|2404|2398|2396.5|2390.5|156
1619796900000|2021-04-30 15:35:00|2399.8|2393.8|2405.3|2399.3|2406|2400|2398.5|2392.5|62
1619797200000|2021-04-30 15:40:00|2405|2399|2405.5|2399.5|2405.5|2399.5|2401.3|2395.3|26
1619797500000|2021-04-30 15:45:00|2405.3|2399.3|2406.5|2400.5|2409.3|2403.3|2405.3|2399.3|41
1619797800000|2021-04-30 15:50:00|2406.3|2400.3|2407.5|2401.5|2409.3|2403.3|2405.5|2399.5|34
1619798100000|2021-04-30 15:55:00|2408|2402|2409.5|2403.5|2409.8|2403.8|2406.5|2400.5|27
1619798400000|2021-04-30 16:00:00|2409.8|2403.8|2411.5|2405.5|2411.5|2405.5|2407.5|2401.5|29
1619798700000|2021-04-30 16:05:00|2411.8|2405.8|2412.8|2406.8|2416|2410|2411.5|2405.5|23
1619799000000|2021-04-30 16:10:00|2413|2407|2415.5|2409.5|2415.8|2409.8|2412.3|2406.3|20
1619799300000|2021-04-30 16:15:00|2415.3|2409.3|2416.5|2410.5|2416.5|2410.5|2415|2409|13
1619799600000|2021-04-30 16:20:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2414.3|2408.3|19
1619799900000|2021-04-30 16:25:00|2416.5|2410.5|2416.3|2410.3|2416.8|2410.8|2415.8|2409.8|9
1619800200000|2021-04-30 16:30:00|2416|2410|2416.8|2410.8|2416.8|2410.8|2416|2410|4
1619800500000|2021-04-30 16:35:00|2416.5|2410.5|2417.8|2411.8|2418.5|2412.5|2416.3|2410.3|16
1619800800000|2021-04-30 16:40:00|2417.5|2411.5|2419.3|2413.3|2419.8|2413.8|2417.3|2411.3|10
1619801100000|2021-04-30 16:45:00|2419.8|2413.8|2418|2412|2420.3|2414.3|2414.3|2408.3|26
1619801400000|2021-04-30 16:50:00|2418.3|2412.3|2419|2413|2419|2413|2417.3|2411.3|29
1619801700000|2021-04-30 16:55:00|2418.9|2412.9|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|6
1620086400000|2021-05-04 00:00:00|2429.8|2423.8|2425|2419|2429.8|2423.8|2424.9|2418.9|18
1620086700000|2021-05-04 00:05:00|2424.9|2418.9|2426.6|2420.6|2427.6|2421.6|2424.6|2418.6|24
1620087000000|2021-05-04 00:10:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.8|2419.8|6
1620087300000|2021-05-04 00:15:00|2426.3|2420.3|2427|2421|2427.8|2421.8|2426.3|2420.3|20
1620087600000|2021-05-04 00:20:00|2427.3|2421.3|2434|2428|2434|2428|2427|2421|39
1620087900000|2021-05-04 00:25:00|2434.3|2428.3|2433.8|2427.8|2435.3|2429.3|2433.4|2427.4|25
1620088200000|2021-05-04 00:30:00|2434|2428|2433|2427|2434|2428|2431.8|2425.8|13
1620088500000|2021-05-04 00:35:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1620088800000|2021-05-04 00:40:00|2432.5|2426.5|2437.8|2431.8|2438.8|2432.8|2432.5|2426.5|17
1620089100000|2021-05-04 00:45:00|2438.4|2432.4|2438.8|2432.8|2439.5|2433.5|2437.1|2431.1|27
1620089400000|2021-05-04 00:50:00|2439|2433|2438.9|2432.9|2439.8|2433.8|2438.9|2432.9|11
1620089700000|2021-05-04 00:55:00|2439|2433|2439.1|2433.1|2439.4|2433.4|2439|2433|5
1620090000000|2021-05-04 01:00:00|2439.3|2433.3|2438.6|2432.6|2439.3|2433.3|2438.6|2432.6|4
1620090300000|2021-05-04 01:05:00|2438.5|2432.5|2438.4|2432.4|2438.5|2432.5|2437.3|2431.3|15
1620090600000|2021-05-04 01:10:00|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|10
1620090900000|2021-05-04 01:15:00|2437|2431|2436.9|2430.9|2437|2431|2436.9|2430.9|2
1620091200000|2021-05-04 01:20:00|2437|2431|2436|2430|2437.3|2431.3|2435|2429|14
1620091500000|2021-05-04 01:25:00|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|8
1620091800000|2021-05-04 01:30:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620092100000|2021-05-04 01:35:00|2435.5|2429.5|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|23
1620092400000|2021-05-04 01:40:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620093300000|2021-05-04 01:55:00|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1620093900000|2021-05-04 02:05:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620094200000|2021-05-04 02:10:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2434.3|2428.3|10
1620094800000|2021-05-04 02:20:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|4
1620095100000|2021-05-04 02:25:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1620095400000|2021-05-04 02:30:00|2436.3|2430.3|2435|2429|2436.5|2430.5|2435|2429|10
1620095700000|2021-05-04 02:35:00|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435|2429|7
1620096000000|2021-05-04 02:40:00|2435.5|2429.5|2436|2430|2436|2430|2435.3|2429.3|4
1620096300000|2021-05-04 02:45:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620096900000|2021-05-04 02:55:00|2436|2430|2436|2430|2436.5|2430.5|2434.9|2428.9|13
1620097500000|2021-05-04 03:05:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620097800000|2021-05-04 03:10:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620098100000|2021-05-04 03:15:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620098400000|2021-05-04 03:20:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|4
1620098700000|2021-05-04 03:25:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620099000000|2021-05-04 03:30:00|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.4|2429.4|9
1620099600000|2021-05-04 03:40:00|2435.8|2429.8|2434.5|2428.5|2435.8|2429.8|2434.4|2428.4|8
1620099900000|2021-05-04 03:45:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|8
1620100200000|2021-05-04 03:50:00|2434.4|2428.4|2433|2427|2434.5|2428.5|2433|2427|5
1620100500000|2021-05-04 03:55:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433|2427|5
1620101100000|2021-05-04 04:05:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1620101400000|2021-05-04 04:10:00|2433.6|2427.6|2434.6|2428.6|2434.8|2428.8|2433.6|2427.6|6
1620101700000|2021-05-04 04:15:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|6
1620102000000|2021-05-04 04:20:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620102300000|2021-05-04 04:25:00|2434.8|2428.8|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|3
1620102900000|2021-05-04 04:35:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620103200000|2021-05-04 04:40:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1620104400000|2021-05-04 05:00:00|2434|2428|2434.4|2428.4|2434.4|2428.4|2434|2428|3
1620105000000|2021-05-04 05:10:00|2433.9|2427.9|2431.9|2425.9|2433.9|2427.9|2431.8|2425.8|12
1620105300000|2021-05-04 05:15:00|2432|2426|2434.1|2428.1|2434.1|2428.1|2430.3|2424.3|37
1620105600000|2021-05-04 05:20:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2433.9|2427.9|6
1620105900000|2021-05-04 05:25:00|2434.6|2428.6|2434.1|2428.1|2434.8|2428.8|2433.9|2427.9|8
1620106200000|2021-05-04 05:30:00|2434|2428|2434.6|2428.6|2434.9|2428.9|2433.9|2427.9|7
1620106500000|2021-05-04 05:35:00|2434.5|2428.5|2435.1|2429.1|2435.1|2429.1|2434.5|2428.5|4
1620106800000|2021-05-04 05:40:00|2435.4|2429.4|2435.1|2429.1|2436.4|2430.4|2434.5|2428.5|14
1620107100000|2021-05-04 05:45:00|2435|2429|2435.1|2429.1|2435.5|2429.5|2435|2429|10
1620107400000|2021-05-04 05:50:00|2435.4|2429.4|2435.3|2429.3|2435.4|2429.4|2435|2429|4
1620107700000|2021-05-04 05:55:00|2434.8|2428.8|2434.6|2428.6|2435|2429|2434.3|2428.3|10
1620108000000|2021-05-04 06:00:00|2434.5|2428.5|2433.4|2427.4|2434.6|2428.6|2433.3|2427.3|10
1620108300000|2021-05-04 06:05:00|2433.5|2427.5|2434.3|2428.3|2435|2429|2433.5|2427.5|20
1620108600000|2021-05-04 06:10:00|2434.4|2428.4|2434.6|2428.6|2434.8|2428.8|2434.3|2428.3|7
1620108900000|2021-05-04 06:15:00|2434.5|2428.5|2431.8|2425.8|2434.5|2428.5|2431.6|2425.6|18
1620109200000|2021-05-04 06:20:00|2431.3|2425.3|2431.3|2425.3|2432.3|2426.3|2431|2425|17
1620109500000|2021-05-04 06:25:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2431.5|2425.5|10
1620109800000|2021-05-04 06:30:00|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2431.3|2425.3|16
1620110100000|2021-05-04 06:35:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|10
1620110400000|2021-05-04 06:40:00|2432.5|2426.5|2435.9|2429.9|2435.9|2429.9|2432.5|2426.5|21
1620110700000|2021-05-04 06:45:00|2435.8|2429.8|2435.8|2429.8|2436.8|2430.8|2435.6|2429.6|14
1620111000000|2021-05-04 06:50:00|2436.4|2430.4|2439.6|2433.6|2439.6|2433.6|2436.4|2430.4|16
1620111300000|2021-05-04 06:55:00|2439.5|2433.5|2438.5|2432.5|2439.8|2433.8|2437.3|2431.3|46
1620111600000|2021-05-04 07:00:00|2438.3|2432.3|2438.8|2432.8|2442.3|2436.3|2438|2432|83
1620111900000|2021-05-04 07:05:00|2438.5|2432.5|2441.3|2435.3|2441.3|2435.3|2436|2430|39
1620112200000|2021-05-04 07:10:00|2441.5|2435.5|2442.5|2436.5|2442.8|2436.8|2441.3|2435.3|20
1620112500000|2021-05-04 07:15:00|2442.3|2436.3|2444.3|2438.3|2444.3|2438.3|2442.3|2436.3|31
1620112800000|2021-05-04 07:20:00|2444|2438|2441|2435|2444|2438|2439.8|2433.8|48
1620113100000|2021-05-04 07:25:00|2440.8|2434.8|2435.8|2429.8|2440.8|2434.8|2434|2428|51
1620113400000|2021-05-04 07:30:00|2436|2430|2434.3|2428.3|2436.8|2430.8|2433.5|2427.5|47
1620113700000|2021-05-04 07:35:00|2434.5|2428.5|2434.5|2428.5|2436.5|2430.5|2433.5|2427.5|22
1620114000000|2021-05-04 07:40:00|2434.8|2428.8|2432.5|2426.5|2434.8|2428.8|2432.3|2426.3|16
1620114300000|2021-05-04 07:45:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2431.3|2425.3|29
1620114600000|2021-05-04 07:50:00|2433.3|2427.3|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|15
1620114900000|2021-05-04 07:55:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|20
1620115200000|2021-05-04 08:00:00|2433|2427|2433|2427|2434.8|2428.8|2433|2427|36
1620115500000|2021-05-04 08:05:00|2432.8|2426.8|2435.8|2429.8|2435.8|2429.8|2432.8|2426.8|25
1620115800000|2021-05-04 08:10:00|2436|2430|2439|2433|2439.5|2433.5|2436|2430|49
1620116100000|2021-05-04 08:15:00|2439.3|2433.3|2440.8|2434.8|2440.8|2434.8|2438.3|2432.3|21
1620116400000|2021-05-04 08:20:00|2440.3|2434.3|2442.8|2436.8|2443|2437|2440.3|2434.3|19
1620116700000|2021-05-04 08:25:00|2442.5|2436.5|2441.3|2435.3|2442.5|2436.5|2441.3|2435.3|14
1620117000000|2021-05-04 08:30:00|2441|2435|2441.3|2435.3|2443.3|2437.3|2440.8|2434.8|22
1620117300000|2021-05-04 08:35:00|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.3|2435.3|28
1620117600000|2021-05-04 08:40:00|2442.3|2436.3|2441.3|2435.3|2442.8|2436.8|2440.8|2434.8|25
1620117900000|2021-05-04 08:45:00|2441.5|2435.5|2439.3|2433.3|2441.8|2435.8|2439.3|2433.3|21
1620118200000|2021-05-04 08:50:00|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2436.5|2430.5|36
1620118500000|2021-05-04 08:55:00|2437|2431|2439.8|2433.8|2440.3|2434.3|2436.5|2430.5|34
1620118800000|2021-05-04 09:00:00|2439.3|2433.3|2437.8|2431.8|2440.3|2434.3|2437.8|2431.8|34
1620119100000|2021-05-04 09:05:00|2437|2431|2439.8|2433.8|2440|2434|2436.8|2430.8|30
1620119400000|2021-05-04 09:10:00|2439.5|2433.5|2441.8|2435.8|2442.3|2436.3|2439.5|2433.5|35
1620119700000|2021-05-04 09:15:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2440.8|2434.8|27
1620120000000|2021-05-04 09:20:00|2441.5|2435.5|2442.8|2436.8|2443.5|2437.5|2441.3|2435.3|25
1620120300000|2021-05-04 09:25:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2441|2435|23
1620120600000|2021-05-04 09:30:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|31
1620120900000|2021-05-04 09:35:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|15
1620121200000|2021-05-04 09:40:00|2441.3|2435.3|2441.3|2435.3|2442|2436|2440.8|2434.8|56
1620121500000|2021-05-04 09:45:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|32
1620121800000|2021-05-04 09:50:00|2441|2435|2441|2435|2441.5|2435.5|2440.8|2434.8|24
1620122100000|2021-05-04 09:55:00|2440.8|2434.8|2437.8|2431.8|2441.3|2435.3|2437.3|2431.3|44
1620122400000|2021-05-04 10:00:00|2437.5|2431.5|2437|2431|2438|2432|2436.8|2430.8|25
1620122700000|2021-05-04 10:05:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|42
1620123000000|2021-05-04 10:10:00|2436.8|2430.8|2435.8|2429.8|2437|2431|2435.8|2429.8|22
1620123300000|2021-05-04 10:15:00|2436|2430|2436|2430|2436.3|2430.3|2435.8|2429.8|13
1620123600000|2021-05-04 10:20:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2431.8|2425.8|22
1620123900000|2021-05-04 10:25:00|2432|2426|2433.8|2427.8|2433.8|2427.8|2430.8|2424.8|28
1620124200000|2021-05-04 10:30:00|2433.5|2427.5|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|27
1620124500000|2021-05-04 10:35:00|2435|2429|2434|2428|2435|2429|2433.5|2427.5|7
1620124800000|2021-05-04 10:40:00|2433.8|2427.8|2434.8|2428.8|2435.3|2429.3|2433.8|2427.8|9
1620125100000|2021-05-04 10:45:00|2435|2429|2435.5|2429.5|2436.5|2430.5|2435|2429|29
1620125400000|2021-05-04 10:50:00|2435.8|2429.8|2434.5|2428.5|2436.8|2430.8|2434.3|2428.3|26
1620125700000|2021-05-04 10:55:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|12
1620126000000|2021-05-04 11:00:00|2434.3|2428.3|2432.3|2426.3|2434.3|2428.3|2431.8|2425.8|16
1620126300000|2021-05-04 11:05:00|2432|2426|2432.8|2426.8|2432.8|2426.8|2431.5|2425.5|28
1620126600000|2021-05-04 11:10:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|16
1620126900000|2021-05-04 11:15:00|2432.5|2426.5|2431.3|2425.3|2433|2427|2431|2425|29
1620127200000|2021-05-04 11:20:00|2431|2425|2431|2425|2432|2426|2430.8|2424.8|22
1620127500000|2021-05-04 11:25:00|2431.3|2425.3|2432.3|2426.3|2432.5|2426.5|2431|2425|21
1620127800000|2021-05-04 11:30:00|2432.5|2426.5|2433.3|2427.3|2434.5|2428.5|2431|2425|58
1620128100000|2021-05-04 11:35:00|2433|2427|2432.3|2426.3|2433|2427|2431.8|2425.8|20
1620128400000|2021-05-04 11:40:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2428.8|2422.8|47
1620128700000|2021-05-04 11:45:00|2430|2424|2429.5|2423.5|2430.8|2424.8|2429.3|2423.3|42
1620129000000|2021-05-04 11:50:00|2429.8|2423.8|2431.5|2425.5|2432|2426|2429.8|2423.8|40
1620129300000|2021-05-04 11:55:00|2431.3|2425.3|2428.8|2422.8|2432.3|2426.3|2428.3|2422.3|117
1620129600000|2021-05-04 12:00:00|2429|2423|2429|2423|2429.3|2423.3|2427.5|2421.5|41
1620129900000|2021-05-04 12:05:00|2428.8|2422.8|2425.8|2419.8|2429|2423|2425.5|2419.5|60
1620130200000|2021-05-04 12:10:00|2426|2420|2426.8|2420.8|2427.5|2421.5|2425.8|2419.8|51
1620130500000|2021-05-04 12:15:00|2427|2421|2425.8|2419.8|2429.3|2423.3|2425.8|2419.8|66
1620130800000|2021-05-04 12:20:00|2425.3|2419.3|2426.3|2420.3|2426.5|2420.5|2425|2419|47
1620131100000|2021-05-04 12:25:00|2426.5|2420.5|2426.8|2420.8|2427|2421|2424.8|2418.8|58
1620131400000|2021-05-04 12:30:00|2426.5|2420.5|2430|2424|2430.5|2424.5|2425.8|2419.8|82
1620131700000|2021-05-04 12:35:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|33
1620132000000|2021-05-04 12:40:00|2428.8|2422.8|2432|2426|2432.5|2426.5|2428.3|2422.3|33
1620132300000|2021-05-04 12:45:00|2431.8|2425.8|2431.5|2425.5|2432.8|2426.8|2429.8|2423.8|48
1620132600000|2021-05-04 12:50:00|2431.3|2425.3|2432.8|2426.8|2433|2427|2430|2424|46
1620132900000|2021-05-04 12:55:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2430.3|2424.3|34
1620133200000|2021-05-04 13:00:00|2431.5|2425.5|2431.3|2425.3|2432.8|2426.8|2431|2425|28
1620133500000|2021-05-04 13:05:00|2431|2425|2429.5|2423.5|2431.3|2425.3|2429.5|2423.5|48
1620133800000|2021-05-04 13:10:00|2429.8|2423.8|2429.3|2423.3|2431|2425|2427.3|2421.3|36
1620134100000|2021-05-04 13:15:00|2429.5|2423.5|2431.3|2425.3|2431.8|2425.8|2429.5|2423.5|29
1620134400000|2021-05-04 13:20:00|2431.5|2425.5|2431.3|2425.3|2432|2426|2431|2425|33
1620134700000|2021-05-04 13:25:00|2431|2425|2430|2424|2431.3|2425.3|2429.8|2423.8|12
1620135000000|2021-05-04 13:30:00|2429.8|2423.8|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|37
1620135300000|2021-05-04 13:35:00|2430|2424|2431.3|2425.3|2432|2426|2430|2424|17
1620135600000|2021-05-04 13:40:00|2431|2425|2432.5|2426.5|2432.5|2426.5|2430.8|2424.8|41
1620135900000|2021-05-04 13:45:00|2432.3|2426.3|2430|2424|2433|2427|2429.5|2423.5|23
1620136200000|2021-05-04 13:50:00|2429.8|2423.8|2432.3|2426.3|2432.5|2426.5|2429|2423|54
1620136500000|2021-05-04 13:55:00|2432|2426|2429.8|2423.8|2432|2426|2429.3|2423.3|45
1620136800000|2021-05-04 14:00:00|2430|2424|2431|2425|2431|2425|2429.5|2423.5|31
1620137100000|2021-05-04 14:05:00|2430.5|2424.5|2429.8|2423.8|2431.5|2425.5|2429.5|2423.5|50
1620137400000|2021-05-04 14:10:00|2429.5|2423.5|2430.8|2424.8|2431.3|2425.3|2429.5|2423.5|32
1620137700000|2021-05-04 14:15:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|30
1620138000000|2021-05-04 14:20:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|56
1620138300000|2021-05-04 14:25:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|42
1620138600000|2021-05-04 14:30:00|2431.3|2425.3|2430.5|2424.5|2431.5|2425.5|2430.3|2424.3|26
1620138900000|2021-05-04 14:35:00|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|13
1620139200000|2021-05-04 14:40:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2430.8|2424.8|11
1620139500000|2021-05-04 14:45:00|2430.8|2424.8|2432.5|2426.5|2433|2427|2430|2424|45
1620139800000|2021-05-04 14:50:00|2432.8|2426.8|2433.8|2427.8|2434.5|2428.5|2431.8|2425.8|38
1620140100000|2021-05-04 14:55:00|2433.5|2427.5|2433.3|2427.3|2434.5|2428.5|2433.3|2427.3|23
1620140400000|2021-05-04 15:00:00|2432.8|2426.8|2435.3|2429.3|2435.3|2429.3|2431|2425|45
1620140700000|2021-05-04 15:05:00|2435.5|2429.5|2437|2431|2437.5|2431.5|2434.3|2428.3|70
1620141000000|2021-05-04 15:10:00|2436.8|2430.8|2427.3|2421.3|2437.3|2431.3|2425|2419|148
1620141300000|2021-05-04 15:15:00|2427.5|2421.5|2427.3|2421.3|2430|2424|2426.3|2420.3|98
1620141600000|2021-05-04 15:20:00|2426.5|2420.5|2427.5|2421.5|2429|2423|2426|2420|75
1620141900000|2021-05-04 15:25:00|2427.3|2421.3|2430.8|2424.8|2431.3|2425.3|2426.8|2420.8|50
1620142200000|2021-05-04 15:30:00|2431|2425|2433.5|2427.5|2433.5|2427.5|2427.8|2421.8|123
1620142500000|2021-05-04 15:35:00|2432.8|2426.8|2431.8|2425.8|2433.5|2427.5|2430.8|2424.8|21
1620142800000|2021-05-04 15:40:00|2432|2426|2432|2426|2432.5|2426.5|2431.5|2425.5|45
1620143100000|2021-05-04 15:45:00|2431.8|2425.8|2433|2427|2433.5|2427.5|2431|2425|19
1620143400000|2021-05-04 15:50:00|2432.8|2426.8|2432.8|2426.8|2433.3|2427.3|2432.5|2426.5|10
1620143700000|2021-05-04 15:55:00|2432.5|2426.5|2433|2427|2433|2427|2429.8|2423.8|39
1620144000000|2021-05-04 16:00:00|2432.5|2426.5|2433.8|2427.8|2434|2428|2432.5|2426.5|26
1620144300000|2021-05-04 16:05:00|2434.3|2428.3|2431.8|2425.8|2434.5|2428.5|2431.3|2425.3|18
1620144600000|2021-05-04 16:10:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2429.5|2423.5|18
1620145200000|2021-05-04 16:20:00|2430|2424|2429.5|2423.5|2430|2424|2428.8|2422.8|11
1620145500000|2021-05-04 16:25:00|2429.3|2423.3|2428|2422|2429.5|2423.5|2428|2422|6
1620145800000|2021-05-04 16:30:00|2427.8|2421.8|2429.3|2423.3|2429.3|2423.3|2426.8|2420.8|12
1620146100000|2021-05-04 16:35:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|11
1620146400000|2021-05-04 16:40:00|2430.8|2424.8|2429.5|2423.5|2432|2426|2429.5|2423.5|16
1620146700000|2021-05-04 16:45:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1620147000000|2021-05-04 16:50:00|2430.3|2424.3|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|12
1620147300000|2021-05-04 16:55:00|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2430.4|2424.4|11
1620172800000|2021-05-05 00:00:00|2437.1|2431.1|2437|2431|2437.4|2431.4|2437|2431|8
1620173100000|2021-05-05 00:05:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2434.3|2428.3|26
1620173400000|2021-05-05 00:10:00|2437.1|2431.1|2437.5|2431.5|2437.5|2431.5|2436.1|2430.1|12
1620173700000|2021-05-05 00:15:00|2437.3|2431.3|2437.1|2431.1|2437.3|2431.3|2436.4|2430.4|5
1620174000000|2021-05-05 00:20:00|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|8
1620174300000|2021-05-05 00:25:00|2437|2431|2433.3|2427.3|2437.3|2431.3|2433.3|2427.3|21
1620174600000|2021-05-05 00:30:00|2433|2427|2434.3|2428.3|2434.8|2428.8|2432|2426|19
1620174900000|2021-05-05 00:35:00|2434.4|2428.4|2432.9|2426.9|2434.4|2428.4|2432.1|2426.1|11
1620175200000|2021-05-05 00:40:00|2433.1|2427.1|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|9
1620175500000|2021-05-05 00:45:00|2433|2427|2433.8|2427.8|2434|2428|2432.8|2426.8|8
1620175800000|2021-05-05 00:50:00|2433.6|2427.6|2433|2427|2433.6|2427.6|2432.8|2426.8|5
1620176100000|2021-05-05 00:55:00|2432.8|2426.8|2431.9|2425.9|2432.8|2426.8|2431.9|2425.9|6
1620177000000|2021-05-05 01:10:00|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1620177300000|2021-05-05 01:15:00|2432|2426|2432.4|2426.4|2432.9|2426.9|2431.9|2425.9|10
1620177600000|2021-05-05 01:20:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620177900000|2021-05-05 01:25:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1620178200000|2021-05-05 01:30:00|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|5
1620178500000|2021-05-05 01:35:00|2431.8|2425.8|2435.4|2429.4|2436|2430|2431.8|2425.8|14
1620178800000|2021-05-05 01:40:00|2435.8|2429.8|2437|2431|2437|2431|2435.8|2429.8|6
1620179100000|2021-05-05 01:45:00|2437.3|2431.3|2439.8|2433.8|2439.8|2433.8|2437.3|2431.3|11
1620179400000|2021-05-05 01:50:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620179700000|2021-05-05 01:55:00|2439.3|2433.3|2437.3|2431.3|2439.3|2433.3|2436.5|2430.5|25
1620180000000|2021-05-05 02:00:00|2437.5|2431.5|2437.6|2431.6|2438|2432|2437.5|2431.5|7
1620180300000|2021-05-05 02:05:00|2437.1|2431.1|2434.5|2428.5|2437.1|2431.1|2434.5|2428.5|11
1620180600000|2021-05-05 02:10:00|2434.6|2428.6|2436.3|2430.3|2436.3|2430.3|2434|2428|19
1620180900000|2021-05-05 02:15:00|2436.5|2430.5|2438.4|2432.4|2438.4|2432.4|2436.5|2430.5|8
1620181200000|2021-05-05 02:20:00|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|8
1620181500000|2021-05-05 02:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1620181800000|2021-05-05 02:30:00|2439.4|2433.4|2440.8|2434.8|2440.8|2434.8|2439.4|2433.4|4
1620182100000|2021-05-05 02:35:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1620182700000|2021-05-05 02:45:00|2439.9|2433.9|2440|2434|2440|2434|2439.8|2433.8|4
1620183000000|2021-05-05 02:50:00|2440.3|2434.3|2442.5|2436.5|2442.5|2436.5|2440.3|2434.3|8
1620183300000|2021-05-05 02:55:00|2442.4|2436.4|2444|2438|2444|2438|2442.4|2436.4|13
1620183600000|2021-05-05 03:00:00|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1620183900000|2021-05-05 03:05:00|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1620184200000|2021-05-05 03:10:00|2444.1|2438.1|2444.5|2438.5|2444.5|2438.5|2444.1|2438.1|3
1620185100000|2021-05-05 03:25:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620185700000|2021-05-05 03:35:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1620186000000|2021-05-05 03:40:00|2444.6|2438.6|2444.5|2438.5|2444.6|2438.6|2444.4|2438.4|4
1620187800000|2021-05-05 04:10:00|2445|2439|2445|2439|2445|2439|2444.9|2438.9|3
1620188100000|2021-05-05 04:15:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620188400000|2021-05-05 04:20:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620188700000|2021-05-05 04:25:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1620189900000|2021-05-05 04:45:00|2445.3|2439.3|2446.5|2440.5|2446.9|2440.9|2445.3|2439.3|7
1620190200000|2021-05-05 04:50:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1620190500000|2021-05-05 04:55:00|2446.9|2440.9|2449|2443|2449|2443|2446.9|2440.9|6
1620190800000|2021-05-05 05:00:00|2448.8|2442.8|2449.1|2443.1|2449.3|2443.3|2448.8|2442.8|6
1620191100000|2021-05-05 05:05:00|2449|2443|2449|2443|2449.3|2443.3|2448.6|2442.6|8
1620191400000|2021-05-05 05:10:00|2448.9|2442.9|2446.1|2440.1|2448.9|2442.9|2446.1|2440.1|26
1620191700000|2021-05-05 05:15:00|2446.8|2440.8|2446.9|2440.9|2447.1|2441.1|2446|2440|39
1620192000000|2021-05-05 05:20:00|2446.1|2440.1|2447|2441|2447.4|2441.4|2446.1|2440.1|9
1620192300000|2021-05-05 05:25:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620192600000|2021-05-05 05:30:00|2447|2441|2448|2442|2448|2442|2447|2441|3
1620192900000|2021-05-05 05:35:00|2448.1|2442.1|2449|2443|2449.5|2443.5|2447.5|2441.5|12
1620193200000|2021-05-05 05:40:00|2447.9|2441.9|2447.4|2441.4|2448.3|2442.3|2447.4|2441.4|9
1620193500000|2021-05-05 05:45:00|2447.1|2441.1|2447|2441|2447.1|2441.1|2447|2441|2
1620193800000|2021-05-05 05:50:00|2446.9|2440.9|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|5
1620194100000|2021-05-05 05:55:00|2447.5|2441.5|2449.4|2443.4|2449.5|2443.5|2447.5|2441.5|12
1620194400000|2021-05-05 06:00:00|2449.6|2443.6|2449.4|2443.4|2450|2444|2449.4|2443.4|7
1620194700000|2021-05-05 06:05:00|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1620195000000|2021-05-05 06:10:00|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|10
1620195300000|2021-05-05 06:15:00|2446.6|2440.6|2448.3|2442.3|2448.3|2442.3|2446|2440|13
1620195600000|2021-05-05 06:20:00|2448.6|2442.6|2449.1|2443.1|2449.4|2443.4|2448.5|2442.5|9
1620195900000|2021-05-05 06:25:00|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|6
1620196200000|2021-05-05 06:30:00|2447.5|2441.5|2445.3|2439.3|2447.5|2441.5|2445.3|2439.3|18
1620196500000|2021-05-05 06:35:00|2444.8|2438.8|2445.9|2439.9|2445.9|2439.9|2443.8|2437.8|11
1620196800000|2021-05-05 06:40:00|2445.3|2439.3|2444.8|2438.8|2445.5|2439.5|2443.9|2437.9|25
1620197100000|2021-05-05 06:45:00|2445|2439|2442.8|2436.8|2445.8|2439.8|2442.8|2436.8|17
1620197400000|2021-05-05 06:50:00|2442.9|2436.9|2443.5|2437.5|2443.5|2437.5|2442.4|2436.4|13
1620197700000|2021-05-05 06:55:00|2443.4|2437.4|2443|2437|2443.8|2437.8|2442.5|2436.5|14
1620198000000|2021-05-05 07:00:00|2442.8|2436.8|2444|2438|2447|2441|2442.5|2436.5|62
1620198300000|2021-05-05 07:05:00|2443.8|2437.8|2441.3|2435.3|2443.8|2437.8|2441|2435|51
1620198600000|2021-05-05 07:10:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2440.3|2434.3|37
1620198900000|2021-05-05 07:15:00|2441.3|2435.3|2442|2436|2442|2436|2441.3|2435.3|16
1620199200000|2021-05-05 07:20:00|2441.8|2435.8|2441.3|2435.3|2442|2436|2441|2435|15
1620199500000|2021-05-05 07:25:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|20
1620199800000|2021-05-05 07:30:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|13
1620200100000|2021-05-05 07:35:00|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620200400000|2021-05-05 07:40:00|2440.8|2434.8|2440.5|2434.5|2441.8|2435.8|2439|2433|50
1620200700000|2021-05-05 07:45:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2439.8|2433.8|13
1620201000000|2021-05-05 07:50:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|12
1620201300000|2021-05-05 07:55:00|2441|2435|2438.5|2432.5|2441|2435|2438.3|2432.3|15
1620201600000|2021-05-05 08:00:00|2438.8|2432.8|2438.8|2432.8|2440.3|2434.3|2437.5|2431.5|25
1620201900000|2021-05-05 08:05:00|2439|2433|2440.3|2434.3|2441|2435|2439|2433|10
1620202200000|2021-05-05 08:10:00|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|23
1620202500000|2021-05-05 08:15:00|2440|2434|2441.3|2435.3|2441.8|2435.8|2440|2434|11
1620202800000|2021-05-05 08:20:00|2440.8|2434.8|2440.8|2434.8|2442|2436|2439.5|2433.5|28
1620203100000|2021-05-05 08:25:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.3|2433.3|15
1620203400000|2021-05-05 08:30:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2437.5|2431.5|30
1620203700000|2021-05-05 08:35:00|2439.8|2433.8|2444.8|2438.8|2444.8|2438.8|2439.8|2433.8|40
1620204000000|2021-05-05 08:40:00|2445|2439|2444.8|2438.8|2445.8|2439.8|2444|2438|35
1620204300000|2021-05-05 08:45:00|2445|2439|2446|2440|2446.3|2440.3|2444.5|2438.5|18
1620204600000|2021-05-05 08:50:00|2446.3|2440.3|2446|2440|2446.8|2440.8|2445.3|2439.3|25
1620204900000|2021-05-05 08:55:00|2445.8|2439.8|2444.5|2438.5|2445.8|2439.8|2444|2438|19
1620205200000|2021-05-05 09:00:00|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|5
1620205500000|2021-05-05 09:05:00|2444|2438|2445|2439|2445|2439|2443|2437|7
1620205800000|2021-05-05 09:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|17
1620206100000|2021-05-05 09:15:00|2443|2437|2443.3|2437.3|2444.8|2438.8|2443|2437|15
1620206400000|2021-05-05 09:20:00|2443.5|2437.5|2446|2440|2446|2440|2443.5|2437.5|13
1620206700000|2021-05-05 09:25:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2444.8|2438.8|16
1620207000000|2021-05-05 09:30:00|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|6
1620207300000|2021-05-05 09:35:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|11
1620207600000|2021-05-05 09:40:00|2445.5|2439.5|2446|2440|2446|2440|2445.3|2439.3|8
1620207900000|2021-05-05 09:45:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|3
1620208200000|2021-05-05 09:50:00|2446|2440|2447.3|2441.3|2447.5|2441.5|2446|2440|17
1620208500000|2021-05-05 09:55:00|2447|2441|2446.5|2440.5|2447|2441|2446.3|2440.3|9
1620208800000|2021-05-05 10:00:00|2446.3|2440.3|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|13
1620209100000|2021-05-05 10:05:00|2446|2440|2446.8|2440.8|2447|2441|2446|2440|18
1620209400000|2021-05-05 10:10:00|2447|2441|2446.8|2440.8|2447.8|2441.8|2446.3|2440.3|28
1620209700000|2021-05-05 10:15:00|2447|2441|2446.8|2440.8|2447|2441|2445.8|2439.8|15
1620210000000|2021-05-05 10:20:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|5
1620210300000|2021-05-05 10:25:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1620210600000|2021-05-05 10:30:00|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|7
1620210900000|2021-05-05 10:35:00|2446|2440|2445|2439|2446|2440|2444.3|2438.3|17
1620211200000|2021-05-05 10:40:00|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.3|2437.3|26
1620211500000|2021-05-05 10:45:00|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443|2437|16
1620211800000|2021-05-05 10:50:00|2443.3|2437.3|2443.8|2437.8|2444.3|2438.3|2443.3|2437.3|13
1620212100000|2021-05-05 10:55:00|2443.5|2437.5|2441.8|2435.8|2443.5|2437.5|2441.3|2435.3|19
1620212400000|2021-05-05 11:00:00|2441.5|2435.5|2441.5|2435.5|2442|2436|2440.8|2434.8|17
1620212700000|2021-05-05 11:05:00|2441.3|2435.3|2441|2435|2441.5|2435.5|2440.8|2434.8|12
1620213000000|2021-05-05 11:10:00|2440.8|2434.8|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|7
1620213300000|2021-05-05 11:15:00|2440.8|2434.8|2441|2435|2441.5|2435.5|2440.5|2434.5|10
1620213600000|2021-05-05 11:20:00|2440.8|2434.8|2441|2435|2441.8|2435.8|2440.8|2434.8|14
1620213900000|2021-05-05 11:25:00|2441.3|2435.3|2441.3|2435.3|2441.8|2435.8|2441|2435|9
1620214200000|2021-05-05 11:30:00|2441|2435|2441|2435|2441.3|2435.3|2440.5|2434.5|9
1620214500000|2021-05-05 11:35:00|2440.8|2434.8|2442|2436|2442|2436|2440.5|2434.5|18
1620214800000|2021-05-05 11:40:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|5
1620215100000|2021-05-05 11:45:00|2442.5|2436.5|2442|2436|2442.8|2436.8|2442|2436|9
1620215400000|2021-05-05 11:50:00|2441.8|2435.8|2442|2436|2442|2436|2441.3|2435.3|10
1620215700000|2021-05-05 11:55:00|2441.8|2435.8|2442.5|2436.5|2443|2437|2441.5|2435.5|57
1620216000000|2021-05-05 12:00:00|2442.3|2436.3|2441.8|2435.8|2442.8|2436.8|2441.8|2435.8|30
1620216300000|2021-05-05 12:05:00|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|17
1620216600000|2021-05-05 12:10:00|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2441.8|2435.8|13
1620216900000|2021-05-05 12:15:00|2442.8|2436.8|2439.8|2433.8|2442.8|2436.8|2439.8|2433.8|29
1620217200000|2021-05-05 12:20:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439.8|2433.8|21
1620217500000|2021-05-05 12:25:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439|2433|22
1620217800000|2021-05-05 12:30:00|2439|2433|2434.8|2428.8|2439|2433|2432.5|2426.5|78
1620218100000|2021-05-05 12:35:00|2435|2429|2436.8|2430.8|2437|2431|2434.8|2428.8|34
1620218400000|2021-05-05 12:40:00|2436.5|2430.5|2436.8|2430.8|2438.8|2432.8|2436|2430|31
1620218700000|2021-05-05 12:45:00|2436.5|2430.5|2437|2431|2437.3|2431.3|2435.8|2429.8|31
1620219000000|2021-05-05 12:50:00|2437.3|2431.3|2438|2432|2439.3|2433.3|2436.8|2430.8|56
1620219300000|2021-05-05 12:55:00|2437.8|2431.8|2439.3|2433.3|2439.8|2433.8|2437.8|2431.8|32
1620219600000|2021-05-05 13:00:00|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.3|2432.3|22
1620219900000|2021-05-05 13:05:00|2439.5|2433.5|2440.5|2434.5|2441.3|2435.3|2439.5|2433.5|13
1620220200000|2021-05-05 13:10:00|2440.8|2434.8|2440|2434|2440.8|2434.8|2439.5|2433.5|16
1620220500000|2021-05-05 13:15:00|2439.8|2433.8|2438.5|2432.5|2440.3|2434.3|2438.3|2432.3|44
1620220800000|2021-05-05 13:20:00|2438.3|2432.3|2437.3|2431.3|2440.8|2434.8|2437|2431|40
1620221100000|2021-05-05 13:25:00|2437|2431|2437.8|2431.8|2438|2432|2436.8|2430.8|28
1620221400000|2021-05-05 13:30:00|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2436.3|2430.3|38
1620221700000|2021-05-05 13:35:00|2437|2431|2433.3|2427.3|2437.3|2431.3|2433|2427|85
1620222000000|2021-05-05 13:40:00|2433.5|2427.5|2433.8|2427.8|2435.8|2429.8|2433.3|2427.3|22
1620222300000|2021-05-05 13:45:00|2433.5|2427.5|2435.3|2429.3|2436|2430|2433.3|2427.3|36
1620222600000|2021-05-05 13:50:00|2435.8|2429.8|2433.5|2427.5|2436|2430|2432|2426|39
1620222900000|2021-05-05 13:55:00|2433.8|2427.8|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|24
1620223200000|2021-05-05 14:00:00|2435|2429|2436.3|2430.3|2436.3|2430.3|2434|2428|28
1620223500000|2021-05-05 14:05:00|2436|2430|2437.5|2431.5|2437.8|2431.8|2435.8|2429.8|24
1620223800000|2021-05-05 14:10:00|2437.3|2431.3|2437|2431|2437.8|2431.8|2436.5|2430.5|42
1620224100000|2021-05-05 14:15:00|2437.3|2431.3|2434.8|2428.8|2437.3|2431.3|2433.3|2427.3|36
1620224400000|2021-05-05 14:20:00|2434.5|2428.5|2434|2428|2435.8|2429.8|2432.5|2426.5|36
1620224700000|2021-05-05 14:25:00|2434.3|2428.3|2433.3|2427.3|2436.3|2430.3|2433.3|2427.3|44
1620225000000|2021-05-05 14:30:00|2433.5|2427.5|2432|2426|2433.8|2427.8|2431.8|2425.8|49
1620225300000|2021-05-05 14:35:00|2431.8|2425.8|2433|2427|2433.3|2427.3|2431.5|2425.5|33
1620225600000|2021-05-05 14:40:00|2432.8|2426.8|2434.8|2428.8|2435|2429|2432.5|2426.5|66
1620225900000|2021-05-05 14:45:00|2435.3|2429.3|2437.8|2431.8|2438|2432|2435.3|2429.3|61
1620226200000|2021-05-05 14:50:00|2438|2432|2439.5|2433.5|2439.8|2433.8|2436|2430|37
1620226500000|2021-05-05 14:55:00|2439.3|2433.3|2439.3|2433.3|2439.8|2433.8|2438|2432|23
1620226800000|2021-05-05 15:00:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2437.5|2431.5|25
1620227100000|2021-05-05 15:05:00|2439.5|2433.5|2440.3|2434.3|2440.8|2434.8|2439.3|2433.3|23
1620227400000|2021-05-05 15:10:00|2440.5|2434.5|2436.3|2430.3|2440.5|2434.5|2436|2430|35
1620227700000|2021-05-05 15:15:00|2436|2430|2436.8|2430.8|2438.3|2432.3|2435.8|2429.8|35
1620228000000|2021-05-05 15:20:00|2437|2431|2443.3|2437.3|2443.3|2437.3|2437|2431|65
1620228300000|2021-05-05 15:25:00|2443.8|2437.8|2444.5|2438.5|2446.3|2440.3|2443.3|2437.3|69
1620228600000|2021-05-05 15:30:00|2444.8|2438.8|2448.3|2442.3|2448.5|2442.5|2443.5|2437.5|92
1620228900000|2021-05-05 15:35:00|2448|2442|2448.8|2442.8|2449|2443|2447.8|2441.8|25
1620229200000|2021-05-05 15:40:00|2449|2443|2447|2441|2449|2443|2446.5|2440.5|25
1620229500000|2021-05-05 15:45:00|2447.3|2441.3|2447.8|2441.8|2448.5|2442.5|2446.8|2440.8|21
1620229800000|2021-05-05 15:50:00|2447.5|2441.5|2448.8|2442.8|2449|2443|2447.5|2441.5|16
1620230100000|2021-05-05 15:55:00|2449|2443|2449.8|2443.8|2450.3|2444.3|2449|2443|13
1620230400000|2021-05-05 16:00:00|2450|2444|2448|2442|2450|2444|2447.5|2441.5|12
1620230700000|2021-05-05 16:05:00|2447.8|2441.8|2445.5|2439.5|2447.8|2441.8|2443.8|2437.8|25
1620231000000|2021-05-05 16:10:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620231300000|2021-05-05 16:15:00|2445.3|2439.3|2446.5|2440.5|2446.5|2440.5|2445.3|2439.3|10
1620231600000|2021-05-05 16:20:00|2446|2440|2446.5|2440.5|2446.8|2440.8|2446|2440|9
1620231900000|2021-05-05 16:25:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2444|2438|20
1620232200000|2021-05-05 16:30:00|2446|2440|2446.3|2440.3|2446.8|2440.8|2446|2440|5
1620232500000|2021-05-05 16:35:00|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1620232800000|2021-05-05 16:40:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620233400000|2021-05-05 16:50:00|2446.5|2440.5|2447.5|2441.5|2447.8|2441.8|2446.5|2440.5|5
1620233700000|2021-05-05 16:55:00|2447.6|2441.6|2447.4|2441.4|2448.4|2442.4|2446.9|2440.9|16
1620259200000|2021-05-06 00:00:00|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1620259500000|2021-05-06 00:05:00|2447.4|2441.4|2445.6|2439.6|2447.4|2441.4|2445.6|2439.6|3
1620259800000|2021-05-06 00:10:00|2445.4|2439.4|2445.4|2439.4|2446.6|2440.6|2445.3|2439.3|13
1620260100000|2021-05-06 00:15:00|2445.5|2439.5|2445.5|2439.5|2445.6|2439.6|2445.5|2439.5|3
1620260400000|2021-05-06 00:20:00|2445.8|2439.8|2446.1|2440.1|2446.1|2440.1|2445.8|2439.8|3
1620261600000|2021-05-06 00:40:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1620261900000|2021-05-06 00:45:00|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|3
1620262200000|2021-05-06 00:50:00|2443.9|2437.9|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|13
1620262500000|2021-05-06 00:55:00|2443.5|2437.5|2444.5|2438.5|2445.3|2439.3|2443.5|2437.5|20
1620262800000|2021-05-06 01:00:00|2444.8|2438.8|2452.5|2446.5|2452.5|2446.5|2444.5|2438.5|165
1620263100000|2021-05-06 01:05:00|2452.8|2446.8|2458|2452|2459.6|2453.6|2452.5|2446.5|202
1620263400000|2021-05-06 01:10:00|2458.3|2452.3|2455.1|2449.1|2458.5|2452.5|2451.6|2445.6|129
1620263700000|2021-05-06 01:15:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2454.8|2448.8|96
1620264000000|2021-05-06 01:20:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2455|2449|155
1620264300000|2021-05-06 01:25:00|2458.4|2452.4|2458.6|2452.6|2459.8|2453.8|2457.5|2451.5|63
1620264600000|2021-05-06 01:30:00|2458.9|2452.9|2456|2450|2458.9|2452.9|2454.5|2448.5|57
1620264900000|2021-05-06 01:35:00|2455.8|2449.8|2456.5|2450.5|2456.9|2450.9|2453.5|2447.5|127
1620265200000|2021-05-06 01:40:00|2456.8|2450.8|2456.6|2450.6|2457|2451|2453.9|2447.9|100
1620265500000|2021-05-06 01:45:00|2456.3|2450.3|2459.5|2453.5|2459.5|2453.5|2456.3|2450.3|44
1620265800000|2021-05-06 01:50:00|2459.4|2453.4|2459.4|2453.4|2459.8|2453.8|2458.8|2452.8|19
1620266100000|2021-05-06 01:55:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459|2453|34
1620266400000|2021-05-06 02:00:00|2459.6|2453.6|2459.4|2453.4|2460.8|2454.8|2459.3|2453.3|32
1620266700000|2021-05-06 02:05:00|2459.3|2453.3|2459.1|2453.1|2459.5|2453.5|2459.1|2453.1|47
1620267000000|2021-05-06 02:10:00|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.1|2453.1|80
1620267300000|2021-05-06 02:15:00|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.5|2452.5|10
1620267600000|2021-05-06 02:20:00|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.3|2452.3|14
1620267900000|2021-05-06 02:25:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268200000|2021-05-06 02:30:00|2459|2453|2458.9|2452.9|2459.5|2453.5|2458.6|2452.6|48
1620268500000|2021-05-06 02:35:00|2458.6|2452.6|2459.5|2453.5|2459.6|2453.6|2458.6|2452.6|32
1620268800000|2021-05-06 02:40:00|2459.8|2453.8|2458.9|2452.9|2459.8|2453.8|2458.6|2452.6|15
1620269100000|2021-05-06 02:45:00|2459|2453|2456.6|2450.6|2459|2453|2456.6|2450.6|23
1620269400000|2021-05-06 02:50:00|2457.3|2451.3|2457.5|2451.5|2458.3|2452.3|2456.6|2450.6|16
1620269700000|2021-05-06 02:55:00|2457.8|2451.8|2459.6|2453.6|2459.6|2453.6|2457.8|2451.8|10
1620270000000|2021-05-06 03:00:00|2460.1|2454.1|2462.1|2456.1|2462.1|2456.1|2460.1|2454.1|18
1620270300000|2021-05-06 03:05:00|2462.3|2456.3|2462.1|2456.1|2462.3|2456.3|2460.8|2454.8|37
1620270600000|2021-05-06 03:10:00|2461.9|2455.9|2468.8|2462.8|2470.8|2464.8|2461.8|2455.8|70
1620270900000|2021-05-06 03:15:00|2468.4|2462.4|2466|2460|2468.4|2462.4|2465|2459|75
1620271200000|2021-05-06 03:20:00|2466.3|2460.3|2462.3|2456.3|2468.1|2462.1|2461.9|2455.9|80
1620271500000|2021-05-06 03:25:00|2462.5|2456.5|2461|2455|2464.3|2458.3|2460.5|2454.5|74
1620271800000|2021-05-06 03:30:00|2460.8|2454.8|2460.8|2454.8|2461|2455|2458.9|2452.9|19
1620272100000|2021-05-06 03:35:00|2461|2455|2460.5|2454.5|2461|2455|2460.1|2454.1|9
1620272400000|2021-05-06 03:40:00|2460.8|2454.8|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|13
1620272700000|2021-05-06 03:45:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1620273600000|2021-05-06 04:00:00|2459.5|2453.5|2460.4|2454.4|2460.4|2454.4|2459.5|2453.5|3
1620273900000|2021-05-06 04:05:00|2460|2454|2459.6|2453.6|2460|2454|2459.6|2453.6|3
1620274200000|2021-05-06 04:10:00|2459.5|2453.5|2459.5|2453.5|2459.6|2453.6|2459.3|2453.3|5
1620274800000|2021-05-06 04:20:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458|2452|3
1620275100000|2021-05-06 04:25:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620275400000|2021-05-06 04:30:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1620275700000|2021-05-06 04:35:00|2458.3|2452.3|2457|2451|2458.3|2452.3|2457|2451|5
1620276000000|2021-05-06 04:40:00|2456.9|2450.9|2457.9|2451.9|2457.9|2451.9|2456.8|2450.8|9
1620276300000|2021-05-06 04:45:00|2458.6|2452.6|2458.3|2452.3|2459.1|2453.1|2458.3|2452.3|9
1620276600000|2021-05-06 04:50:00|2458.5|2452.5|2459.9|2453.9|2460.3|2454.3|2458.3|2452.3|11
1620276900000|2021-05-06 04:55:00|2459.8|2453.8|2459.6|2453.6|2460.1|2454.1|2459.3|2453.3|10
1620277200000|2021-05-06 05:00:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620277500000|2021-05-06 05:05:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|4
1620277800000|2021-05-06 05:10:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.3|2452.3|9
1620278100000|2021-05-06 05:15:00|2458.8|2452.8|2459.9|2453.9|2460.3|2454.3|2458.3|2452.3|16
1620278400000|2021-05-06 05:20:00|2460|2454|2462|2456|2462.3|2456.3|2460|2454|10
1620278700000|2021-05-06 05:25:00|2462.3|2456.3|2462.5|2456.5|2462.6|2456.6|2462.3|2456.3|15
1620279000000|2021-05-06 05:30:00|2462.6|2456.6|2468.6|2462.6|2469|2463|2460.8|2454.8|116
1620279300000|2021-05-06 05:35:00|2469.3|2463.3|2472|2466|2472.3|2466.3|2468|2462|101
1620279600000|2021-05-06 05:40:00|2472.1|2466.1|2475.8|2469.8|2479.4|2473.4|2472.1|2466.1|107
1620279900000|2021-05-06 05:45:00|2475.5|2469.5|2474.9|2468.9|2476|2470|2472.3|2466.3|105
1620280200000|2021-05-06 05:50:00|2474.6|2468.6|2473.5|2467.5|2475|2469|2470.8|2464.8|92
1620280500000|2021-05-06 05:55:00|2473.3|2467.3|2469.9|2463.9|2473.9|2467.9|2469.5|2463.5|64
1620280800000|2021-05-06 06:00:00|2469.5|2463.5|2470.1|2464.1|2470.8|2464.8|2468.4|2462.4|72
1620281100000|2021-05-06 06:05:00|2469.9|2463.9|2470.9|2464.9|2471.4|2465.4|2469.3|2463.3|50
1620281400000|2021-05-06 06:10:00|2472.4|2466.4|2474.6|2468.6|2475.6|2469.6|2471.9|2465.9|112
1620281700000|2021-05-06 06:15:00|2474.3|2468.3|2469.5|2463.5|2475.4|2469.4|2469.4|2463.4|77
1620282000000|2021-05-06 06:20:00|2469.8|2463.8|2471|2465|2471.1|2465.1|2469.8|2463.8|72
1620282300000|2021-05-06 06:25:00|2470.8|2464.8|2471|2465|2472.5|2466.5|2469.1|2463.1|119
1620282600000|2021-05-06 06:30:00|2470.9|2464.9|2473|2467|2474.8|2468.8|2469.6|2463.6|72
1620282900000|2021-05-06 06:35:00|2473.3|2467.3|2476.3|2470.3|2477.8|2471.8|2472.6|2466.6|79
1620283200000|2021-05-06 06:40:00|2476.5|2470.5|2477.9|2471.9|2478.9|2472.9|2476.5|2470.5|65
1620283500000|2021-05-06 06:45:00|2477.6|2471.6|2477.9|2471.9|2478|2472|2476.4|2470.4|49
1620283800000|2021-05-06 06:50:00|2477.6|2471.6|2471.9|2465.9|2477.9|2471.9|2471.8|2465.8|82
1620284100000|2021-05-06 06:55:00|2472.4|2466.4|2475.5|2469.5|2475.5|2469.5|2472.3|2466.3|41
1620284400000|2021-05-06 07:00:00|2475.3|2469.3|2477.5|2471.5|2477.8|2471.8|2471.8|2465.8|89
1620284700000|2021-05-06 07:05:00|2477.3|2471.3|2474.8|2468.8|2477.5|2471.5|2474.8|2468.8|44
1620285000000|2021-05-06 07:10:00|2474.5|2468.5|2473.5|2467.5|2475.8|2469.8|2473|2467|35
1620285300000|2021-05-06 07:15:00|2473.3|2467.3|2472|2466|2473.3|2467.3|2471.8|2465.8|32
1620285600000|2021-05-06 07:20:00|2471.8|2465.8|2471.5|2465.5|2472.8|2466.8|2471.3|2465.3|22
1620285900000|2021-05-06 07:25:00|2471.8|2465.8|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|17
1620286200000|2021-05-06 07:30:00|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472|2466|7
1620286500000|2021-05-06 07:35:00|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472|2466|11
1620286800000|2021-05-06 07:40:00|2472|2466|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|25
1620287100000|2021-05-06 07:45:00|2472.5|2466.5|2473.3|2467.3|2473.5|2467.5|2472.3|2466.3|10
1620287400000|2021-05-06 07:50:00|2473.5|2467.5|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|14
1620287700000|2021-05-06 07:55:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|4
1620288000000|2021-05-06 08:00:00|2472.3|2466.3|2470|2464|2472.3|2466.3|2470|2464|33
1620288300000|2021-05-06 08:05:00|2470.3|2464.3|2471.3|2465.3|2472|2466|2470|2464|12
1620288600000|2021-05-06 08:10:00|2471.5|2465.5|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|9
1620288900000|2021-05-06 08:15:00|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470|2464|9
1620289200000|2021-05-06 08:20:00|2471.8|2465.8|2472|2466|2472.5|2466.5|2470.8|2464.8|18
1620289500000|2021-05-06 08:25:00|2471.3|2465.3|2474.5|2468.5|2474.5|2468.5|2471.3|2465.3|35
1620289800000|2021-05-06 08:30:00|2474.8|2468.8|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|41
1620290100000|2021-05-06 08:35:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|8
1620290400000|2021-05-06 08:40:00|2474.5|2468.5|2476.5|2470.5|2476.5|2470.5|2474.5|2468.5|19
1620290700000|2021-05-06 08:45:00|2476.3|2470.3|2474.8|2468.8|2476.5|2470.5|2474.5|2468.5|20
1620291000000|2021-05-06 08:50:00|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2473.5|2467.5|14
1620291300000|2021-05-06 08:55:00|2475.8|2469.8|2474.8|2468.8|2476.3|2470.3|2474.5|2468.5|15
1620291600000|2021-05-06 09:00:00|2475|2469|2475|2469|2475.5|2469.5|2474.3|2468.3|12
1620291900000|2021-05-06 09:05:00|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.5|2467.5|9
1620292200000|2021-05-06 09:10:00|2473.8|2467.8|2474.5|2468.5|2476.3|2470.3|2473.3|2467.3|22
1620292500000|2021-05-06 09:15:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474|2468|10
1620292800000|2021-05-06 09:20:00|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|7
1620293100000|2021-05-06 09:25:00|2473.8|2467.8|2473.5|2467.5|2475.5|2469.5|2472.8|2466.8|21
1620293400000|2021-05-06 09:30:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2472|2466|14
1620293700000|2021-05-06 09:35:00|2474.3|2468.3|2474|2468|2475|2469|2474|2468|5
1620294000000|2021-05-06 09:40:00|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.8|2466.8|13
1620294300000|2021-05-06 09:45:00|2473|2467|2473.5|2467.5|2475|2469|2472.5|2466.5|15
1620294600000|2021-05-06 09:50:00|2472.8|2466.8|2474.5|2468.5|2474.8|2468.8|2472.3|2466.3|13
1620294900000|2021-05-06 09:55:00|2474.3|2468.3|2475|2469|2475.8|2469.8|2474|2468|18
1620295200000|2021-05-06 10:00:00|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2473.8|2467.8|16
1620295500000|2021-05-06 10:05:00|2475.5|2469.5|2475|2469|2476.5|2470.5|2475|2469|19
1620295800000|2021-05-06 10:10:00|2474.8|2468.8|2477|2471|2477.3|2471.3|2474.8|2468.8|13
1620296100000|2021-05-06 10:15:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476|2470|17
1620296400000|2021-05-06 10:20:00|2477|2471|2480.3|2474.3|2480.3|2474.3|2477|2471|21
1620296700000|2021-05-06 10:25:00|2480|2474|2479|2473|2480.8|2474.8|2478.5|2472.5|24
1620297000000|2021-05-06 10:30:00|2479.3|2473.3|2478.8|2472.8|2479.5|2473.5|2478|2472|21
1620297300000|2021-05-06 10:35:00|2478.5|2472.5|2478.3|2472.3|2479|2473|2478.3|2472.3|12
1620297600000|2021-05-06 10:40:00|2478.5|2472.5|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|35
1620297900000|2021-05-06 10:45:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|19
1620298200000|2021-05-06 10:50:00|2478.3|2472.3|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|19
1620298500000|2021-05-06 10:55:00|2478.8|2472.8|2480|2474|2480.8|2474.8|2478.8|2472.8|20
1620298800000|2021-05-06 11:00:00|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480|2474|32
1620299100000|2021-05-06 11:05:00|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|22
1620299400000|2021-05-06 11:10:00|2479.8|2473.8|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|16
1620299700000|2021-05-06 11:15:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|21
1620300000000|2021-05-06 11:20:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|12
1620300300000|2021-05-06 11:25:00|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|12
1620300600000|2021-05-06 11:30:00|2477.5|2471.5|2478.3|2472.3|2479.3|2473.3|2477|2471|25
1620300900000|2021-05-06 11:35:00|2478.5|2472.5|2477.8|2471.8|2479.5|2473.5|2477.8|2471.8|19
1620301200000|2021-05-06 11:40:00|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477|2471|16
1620301500000|2021-05-06 11:45:00|2478.5|2472.5|2481.5|2475.5|2481.5|2475.5|2478.3|2472.3|19
1620301800000|2021-05-06 11:50:00|2481.3|2475.3|2481.8|2475.8|2482|2476|2480.5|2474.5|21
1620302100000|2021-05-06 11:55:00|2481.5|2475.5|2477.8|2471.8|2481.8|2475.8|2476.3|2470.3|84
1620302400000|2021-05-06 12:00:00|2477.5|2471.5|2478.5|2472.5|2479|2473|2476.8|2470.8|35
1620302700000|2021-05-06 12:05:00|2478.3|2472.3|2478|2472|2478.5|2472.5|2477|2471|25
1620303000000|2021-05-06 12:10:00|2477.8|2471.8|2476.3|2470.3|2478|2472|2476.3|2470.3|22
1620303300000|2021-05-06 12:15:00|2476.5|2470.5|2477.8|2471.8|2478.5|2472.5|2476.5|2470.5|19
1620303600000|2021-05-06 12:20:00|2477.5|2471.5|2478.8|2472.8|2479.8|2473.8|2477.5|2471.5|19
1620303900000|2021-05-06 12:25:00|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|8
1620304200000|2021-05-06 12:30:00|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.5|2472.5|7
1620304500000|2021-05-06 12:35:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.3|2471.3|18
1620304800000|2021-05-06 12:40:00|2477.8|2471.8|2479.5|2473.5|2479.8|2473.8|2477.8|2471.8|10
1620305100000|2021-05-06 12:45:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2478.5|2472.5|16
1620305400000|2021-05-06 12:50:00|2480.3|2474.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|14
1620305700000|2021-05-06 12:55:00|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.3|2474.3|24
1620306000000|2021-05-06 13:00:00|2481.3|2475.3|2483.8|2477.8|2484.3|2478.3|2481|2475|43
1620306300000|2021-05-06 13:05:00|2483.5|2477.5|2486.3|2480.3|2488.8|2482.8|2483.3|2477.3|74
1620306600000|2021-05-06 13:10:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2482.3|2476.3|55
1620306900000|2021-05-06 13:15:00|2486.5|2480.5|2486|2480|2489|2483|2485.5|2479.5|78
1620307200000|2021-05-06 13:20:00|2485.8|2479.8|2488|2482|2488.3|2482.3|2485.5|2479.5|63
1620307500000|2021-05-06 13:25:00|2488.3|2482.3|2485.5|2479.5|2489.5|2483.5|2485.3|2479.3|47
1620307800000|2021-05-06 13:30:00|2485.3|2479.3|2482.3|2476.3|2485.3|2479.3|2481.3|2475.3|56
1620308100000|2021-05-06 13:35:00|2482|2476|2484|2478|2484.5|2478.5|2481.5|2475.5|60
1620308400000|2021-05-06 13:40:00|2484.3|2478.3|2481.8|2475.8|2484.5|2478.5|2481.5|2475.5|57
1620308700000|2021-05-06 13:45:00|2482|2476|2479.3|2473.3|2482|2476|2477.3|2471.3|87
1620309000000|2021-05-06 13:50:00|2479.5|2473.5|2479.5|2473.5|2481.3|2475.3|2479|2473|68
1620309300000|2021-05-06 13:55:00|2479.3|2473.3|2481|2475|2481.3|2475.3|2477.5|2471.5|71
1620309600000|2021-05-06 14:00:00|2480.8|2474.8|2479.8|2473.8|2481.8|2475.8|2479.8|2473.8|43
1620309900000|2021-05-06 14:05:00|2479.5|2473.5|2479.5|2473.5|2480|2474|2478.5|2472.5|36
1620310200000|2021-05-06 14:10:00|2479.3|2473.3|2479|2473|2479.8|2473.8|2478.5|2472.5|18
1620310500000|2021-05-06 14:15:00|2478.8|2472.8|2478|2472|2479.8|2473.8|2477.3|2471.3|38
1620310800000|2021-05-06 14:20:00|2477.8|2471.8|2478.3|2472.3|2478.5|2472.5|2477|2471|35
1620311100000|2021-05-06 14:25:00|2478|2472|2477.3|2471.3|2479|2473|2477|2471|55
1620311400000|2021-05-06 14:30:00|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.3|2471.3|18
1620311700000|2021-05-06 14:35:00|2478|2472|2478|2472|2478.3|2472.3|2476.5|2470.5|38
1620312000000|2021-05-06 14:40:00|2477.8|2471.8|2480.5|2474.5|2480.5|2474.5|2477.5|2471.5|47
1620312300000|2021-05-06 14:45:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2479.3|2473.3|25
1620312600000|2021-05-06 14:50:00|2481|2475|2480.8|2474.8|2481.5|2475.5|2480|2474|50
1620312900000|2021-05-06 14:55:00|2480.5|2474.5|2481.5|2475.5|2482|2476|2480.5|2474.5|24
1620313200000|2021-05-06 15:00:00|2480.8|2474.8|2481.8|2475.8|2482.3|2476.3|2480.8|2474.8|22
1620313500000|2021-05-06 15:05:00|2481.5|2475.5|2480|2474|2481.5|2475.5|2479.8|2473.8|17
1620313800000|2021-05-06 15:10:00|2479.8|2473.8|2482|2476|2482.5|2476.5|2479.8|2473.8|28
1620314100000|2021-05-06 15:15:00|2481.8|2475.8|2481|2475|2484.8|2478.8|2480.8|2474.8|50
1620314400000|2021-05-06 15:20:00|2480.8|2474.8|2487|2481|2487|2481|2480.3|2474.3|42
1620314700000|2021-05-06 15:25:00|2486.8|2480.8|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|36
1620315000000|2021-05-06 15:30:00|2486.8|2480.8|2496.5|2490.5|2496.5|2490.5|2486|2480|125
1620315300000|2021-05-06 15:35:00|2496.3|2490.3|2492.5|2486.5|2497.8|2491.8|2492.5|2486.5|51
1620315600000|2021-05-06 15:40:00|2492.3|2486.3|2494|2488|2494.8|2488.8|2491.5|2485.5|49
1620315900000|2021-05-06 15:45:00|2494.3|2488.3|2495|2489|2495.3|2489.3|2494.3|2488.3|16
1620316200000|2021-05-06 15:50:00|2495.3|2489.3|2493.3|2487.3|2495.5|2489.5|2493.3|2487.3|39
1620316500000|2021-05-06 15:55:00|2493.5|2487.5|2495|2489|2495|2489|2493.3|2487.3|27
1620316800000|2021-05-06 16:00:00|2494.8|2488.8|2496.8|2490.8|2496.8|2490.8|2494.8|2488.8|32
1620317100000|2021-05-06 16:05:00|2497|2491|2497.8|2491.8|2498.3|2492.3|2497|2491|26
1620317400000|2021-05-06 16:10:00|2498.3|2492.3|2498|2492|2499.5|2493.5|2497.3|2491.3|26
1620317700000|2021-05-06 16:15:00|2498.3|2492.3|2498|2492|2499.5|2493.5|2498|2492|13
1620318000000|2021-05-06 16:20:00|2497.8|2491.8|2499.5|2493.5|2499.5|2493.5|2497.8|2491.8|15
1620318300000|2021-05-06 16:25:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1620318600000|2021-05-06 16:30:00|2499|2493|2500.5|2494.5|2501.3|2495.3|2498.5|2492.5|20
1620318900000|2021-05-06 16:35:00|2501|2495|2500|2494|2501|2495|2498.8|2492.8|17
1620319200000|2021-05-06 16:40:00|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2499.3|2493.3|13
1620319500000|2021-05-06 16:45:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|23
1620319800000|2021-05-06 16:50:00|2500.5|2494.5|2504.5|2498.5|2504.5|2498.5|2499.5|2493.5|41
1620320100000|2021-05-06 16:55:00|2504.4|2498.4|2507.4|2501.4|2508.1|2502.1|2504.4|2498.4|28
1620345600000|2021-05-07 00:00:00|2510.6|2504.6|2509.8|2503.8|2510.6|2504.6|2509.8|2503.8|6
1620345900000|2021-05-07 00:05:00|2509.5|2503.5|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|10
1620346200000|2021-05-07 00:10:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|5
1620346500000|2021-05-07 00:15:00|2508.5|2502.5|2511.5|2505.5|2511.5|2505.5|2508.5|2502.5|13
1620346800000|2021-05-07 00:20:00|2512.1|2506.1|2512|2506|2512.3|2506.3|2511.4|2505.4|11
1620347100000|2021-05-07 00:25:00|2511.8|2505.8|2511.4|2505.4|2511.8|2505.8|2511.4|2505.4|2
1620347400000|2021-05-07 00:30:00|2511.6|2505.6|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|8
1620347700000|2021-05-07 00:35:00|2510.9|2504.9|2509.6|2503.6|2512.4|2506.4|2509.6|2503.6|15
1620348000000|2021-05-07 00:40:00|2509.5|2503.5|2514.1|2508.1|2514.3|2508.3|2509.5|2503.5|11
1620348300000|2021-05-07 00:45:00|2514|2508|2514.4|2508.4|2517.5|2511.5|2514|2508|20
1620348600000|2021-05-07 00:50:00|2515.3|2509.3|2517.3|2511.3|2518.1|2512.1|2515.3|2509.3|13
1620348900000|2021-05-07 00:55:00|2517|2511|2518.3|2512.3|2518.5|2512.5|2514.9|2508.9|20
1620349200000|2021-05-07 01:00:00|2518.5|2512.5|2511.5|2505.5|2519.1|2513.1|2510.8|2504.8|152
1620349500000|2021-05-07 01:05:00|2511.4|2505.4|2514|2508|2515.4|2509.4|2511.4|2505.4|37
1620349800000|2021-05-07 01:10:00|2514.1|2508.1|2519.1|2513.1|2519.6|2513.6|2514.1|2508.1|60
1620350100000|2021-05-07 01:15:00|2519|2513|2521|2515|2522|2516|2519|2513|55
1620350400000|2021-05-07 01:20:00|2521.3|2515.3|2518.5|2512.5|2522.1|2516.1|2518.5|2512.5|42
1620350700000|2021-05-07 01:25:00|2518.6|2512.6|2517.4|2511.4|2520.6|2514.6|2517|2511|47
1620351000000|2021-05-07 01:30:00|2517.6|2511.6|2518|2512|2518|2512|2516|2510|47
1620351300000|2021-05-07 01:35:00|2518.3|2512.3|2522|2516|2522|2516|2518|2512|60
1620351600000|2021-05-07 01:40:00|2522.3|2516.3|2528.1|2522.1|2529.1|2523.1|2522.3|2516.3|71
1620351900000|2021-05-07 01:45:00|2527.9|2521.9|2526.6|2520.6|2528.4|2522.4|2525.9|2519.9|47
1620352200000|2021-05-07 01:50:00|2526.8|2520.8|2528.6|2522.6|2528.9|2522.9|2526.5|2520.5|44
1620352500000|2021-05-07 01:55:00|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.4|2522.4|24
1620352800000|2021-05-07 02:00:00|2529.8|2523.8|2530.4|2524.4|2530.6|2524.6|2529.3|2523.3|35
1620353100000|2021-05-07 02:05:00|2530.1|2524.1|2529.5|2523.5|2530.1|2524.1|2526.8|2520.8|42
1620353400000|2021-05-07 02:10:00|2529.4|2523.4|2531.5|2525.5|2532.5|2526.5|2529|2523|98
1620353700000|2021-05-07 02:15:00|2531.3|2525.3|2530.6|2524.6|2531.5|2525.5|2530.6|2524.6|9
1620354000000|2021-05-07 02:20:00|2530.9|2524.9|2531.9|2525.9|2533.4|2527.4|2530.9|2524.9|29
1620354300000|2021-05-07 02:25:00|2532.3|2526.3|2526.8|2520.8|2532.3|2526.3|2526.8|2520.8|39
1620354600000|2021-05-07 02:30:00|2527|2521|2535.4|2529.4|2535.8|2529.8|2527|2521|115
1620354900000|2021-05-07 02:35:00|2535.3|2529.3|2537.4|2531.4|2538.3|2532.3|2534.8|2528.8|110
1620355200000|2021-05-07 02:40:00|2537.3|2531.3|2537.1|2531.1|2538.1|2532.1|2535.5|2529.5|57
1620355500000|2021-05-07 02:45:00|2537.4|2531.4|2543.5|2537.5|2544.3|2538.3|2537.3|2531.3|106
1620355800000|2021-05-07 02:50:00|2543.3|2537.3|2545.3|2539.3|2548.6|2542.6|2543.3|2537.3|85
1620356100000|2021-05-07 02:55:00|2545.5|2539.5|2550.6|2544.6|2550.9|2544.9|2545.3|2539.3|80
1620356400000|2021-05-07 03:00:00|2550.5|2544.5|2547.1|2541.1|2551|2545|2547.1|2541.1|91
1620356700000|2021-05-07 03:05:00|2546.9|2540.9|2544.5|2538.5|2546.9|2540.9|2544.3|2538.3|79
1620357000000|2021-05-07 03:10:00|2544.6|2538.6|2544.8|2538.8|2546.5|2540.5|2542.1|2536.1|74
1620357300000|2021-05-07 03:15:00|2544.6|2538.6|2545.5|2539.5|2545.8|2539.8|2542.3|2536.3|49
1620357600000|2021-05-07 03:20:00|2545.8|2539.8|2546.5|2540.5|2546.8|2540.8|2544.1|2538.1|77
1620357900000|2021-05-07 03:25:00|2546.4|2540.4|2542.9|2536.9|2546.4|2540.4|2541.8|2535.8|51
1620358200000|2021-05-07 03:30:00|2542.8|2536.8|2539.9|2533.9|2542.8|2536.8|2538.8|2532.8|20
1620358500000|2021-05-07 03:35:00|2539.8|2533.8|2537|2531|2539.8|2533.8|2535.4|2529.4|36
1620358800000|2021-05-07 03:40:00|2537.3|2531.3|2537.4|2531.4|2537.6|2531.6|2537.3|2531.3|5
1620359100000|2021-05-07 03:45:00|2537.3|2531.3|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|6
1620359400000|2021-05-07 03:50:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620359700000|2021-05-07 03:55:00|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536|2530|5
1620360000000|2021-05-07 04:00:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2534.4|2528.4|11
1620360300000|2021-05-07 04:05:00|2536|2530|2539.3|2533.3|2539.6|2533.6|2536|2530|9
1620360600000|2021-05-07 04:10:00|2539.4|2533.4|2547.6|2541.6|2547.6|2541.6|2539.4|2533.4|12
1620360900000|2021-05-07 04:15:00|2547.4|2541.4|2544.9|2538.9|2547.4|2541.4|2544.9|2538.9|4
1620361500000|2021-05-07 04:25:00|2545|2539|2543.4|2537.4|2545.1|2539.1|2543.3|2537.3|6
1620361800000|2021-05-07 04:30:00|2543.3|2537.3|2541.5|2535.5|2543.3|2537.3|2541.5|2535.5|7
1620362100000|2021-05-07 04:35:00|2541.6|2535.6|2541.5|2535.5|2541.6|2535.6|2541.5|2535.5|2
1620362400000|2021-05-07 04:40:00|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2539.1|2533.1|13
1620362700000|2021-05-07 04:45:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620363000000|2021-05-07 04:50:00|2541.9|2535.9|2544.9|2538.9|2545.4|2539.4|2541.9|2535.9|10
1620363300000|2021-05-07 04:55:00|2544.8|2538.8|2547.6|2541.6|2548.1|2542.1|2544.4|2538.4|17
1620363600000|2021-05-07 05:00:00|2547.4|2541.4|2547.8|2541.8|2547.9|2541.9|2547.4|2541.4|4
1620363900000|2021-05-07 05:05:00|2547.5|2541.5|2548.3|2542.3|2548.4|2542.4|2547.5|2541.5|11
1620364200000|2021-05-07 05:10:00|2548.1|2542.1|2551.5|2545.5|2552.6|2546.6|2548.1|2542.1|28
1620364500000|2021-05-07 05:15:00|2551.3|2545.3|2550.9|2544.9|2552.8|2546.8|2550.9|2544.9|16
1620364800000|2021-05-07 05:20:00|2550.8|2544.8|2547.5|2541.5|2550.8|2544.8|2545.9|2539.9|21
1620365100000|2021-05-07 05:25:00|2548.3|2542.3|2545.9|2539.9|2549|2543|2545.3|2539.3|24
1620365400000|2021-05-07 05:30:00|2546.3|2540.3|2546.8|2540.8|2550.6|2544.6|2545.1|2539.1|155
1620365700000|2021-05-07 05:35:00|2547|2541|2547.8|2541.8|2549.3|2543.3|2545.8|2539.8|76
1620366000000|2021-05-07 05:40:00|2547.9|2541.9|2545.5|2539.5|2548.5|2542.5|2544.5|2538.5|50
1620366300000|2021-05-07 05:45:00|2545.6|2539.6|2548.9|2542.9|2549|2543|2545.5|2539.5|84
1620366600000|2021-05-07 05:50:00|2549.1|2543.1|2542.4|2536.4|2549.1|2543.1|2542.4|2536.4|83
1620366900000|2021-05-07 05:55:00|2542.6|2536.6|2546.5|2540.5|2546.5|2540.5|2541|2535|69
1620367200000|2021-05-07 06:00:00|2546.8|2540.8|2546.5|2540.5|2547.5|2541.5|2545.9|2539.9|61
1620367500000|2021-05-07 06:05:00|2546.8|2540.8|2548.9|2542.9|2548.9|2542.9|2545.1|2539.1|64
1620367800000|2021-05-07 06:10:00|2548.6|2542.6|2545|2539|2548.6|2542.6|2545|2539|37
1620368100000|2021-05-07 06:15:00|2544.8|2538.8|2548.5|2542.5|2548.6|2542.6|2543.5|2537.5|78
1620368400000|2021-05-07 06:20:00|2548.6|2542.6|2551|2545|2551.5|2545.5|2548.5|2542.5|35
1620368700000|2021-05-07 06:25:00|2550.4|2544.4|2545.6|2539.6|2550.4|2544.4|2545|2539|61
1620369000000|2021-05-07 06:30:00|2545.4|2539.4|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|54
1620369300000|2021-05-07 06:35:00|2545.6|2539.6|2547|2541|2547.3|2541.3|2544.8|2538.8|74
1620369600000|2021-05-07 06:40:00|2546.8|2540.8|2545.5|2539.5|2547.6|2541.6|2544.9|2538.9|54
1620369900000|2021-05-07 06:45:00|2545.6|2539.6|2544.4|2538.4|2547|2541|2544|2538|41
1620370200000|2021-05-07 06:50:00|2544.1|2538.1|2548.6|2542.6|2549.3|2543.3|2544.1|2538.1|42
1620370500000|2021-05-07 06:55:00|2548.5|2542.5|2546.8|2540.8|2548.5|2542.5|2545.8|2539.8|22
1620370800000|2021-05-07 07:00:00|2546.5|2540.5|2544.3|2538.3|2546.8|2540.8|2543.8|2537.8|51
1620371100000|2021-05-07 07:05:00|2544.5|2538.5|2542.8|2536.8|2545|2539|2542.5|2536.5|31
1620371400000|2021-05-07 07:10:00|2542.5|2536.5|2538.8|2532.8|2542.5|2536.5|2537.8|2531.8|34
1620371700000|2021-05-07 07:15:00|2538.3|2532.3|2542.3|2536.3|2543|2537|2537.5|2531.5|60
1620372000000|2021-05-07 07:20:00|2542|2536|2537.5|2531.5|2542|2536|2536.8|2530.8|57
1620372300000|2021-05-07 07:25:00|2537.3|2531.3|2536.8|2530.8|2537.5|2531.5|2535.8|2529.8|40
1620372600000|2021-05-07 07:30:00|2537|2531|2537.3|2531.3|2537.8|2531.8|2535.8|2529.8|24
1620372900000|2021-05-07 07:35:00|2537|2531|2537.3|2531.3|2538|2532|2535.3|2529.3|41
1620373200000|2021-05-07 07:40:00|2537.8|2531.8|2537.3|2531.3|2538|2532|2537.3|2531.3|11
1620373500000|2021-05-07 07:45:00|2537.5|2531.5|2536.3|2530.3|2537.8|2531.8|2535.5|2529.5|22
1620373800000|2021-05-07 07:50:00|2536.5|2530.5|2536.8|2530.8|2537.3|2531.3|2535.3|2529.3|19
1620374100000|2021-05-07 07:55:00|2537|2531|2535.5|2529.5|2537.3|2531.3|2535.3|2529.3|14
1620374400000|2021-05-07 08:00:00|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2532.5|2526.5|33
1620374700000|2021-05-07 08:05:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2533.3|2527.3|24
1620375000000|2021-05-07 08:10:00|2535.5|2529.5|2535.5|2529.5|2538.5|2532.5|2535.5|2529.5|24
1620375300000|2021-05-07 08:15:00|2535|2529|2537|2531|2538.3|2532.3|2535|2529|18
1620375600000|2021-05-07 08:20:00|2538.5|2532.5|2538|2532|2539.5|2533.5|2538|2532|13
1620375900000|2021-05-07 08:25:00|2537.8|2531.8|2540.5|2534.5|2541|2535|2537.3|2531.3|20
1620376200000|2021-05-07 08:30:00|2540.8|2534.8|2541.5|2535.5|2543|2537|2540.8|2534.8|36
1620376500000|2021-05-07 08:35:00|2541.3|2535.3|2538|2532|2541.5|2535.5|2537.8|2531.8|24
1620376800000|2021-05-07 08:40:00|2537.8|2531.8|2541|2535|2541.3|2535.3|2537.8|2531.8|31
1620377100000|2021-05-07 08:45:00|2540.8|2534.8|2541.8|2535.8|2542.3|2536.3|2540.5|2534.5|21
1620377400000|2021-05-07 08:50:00|2541.5|2535.5|2541.5|2535.5|2542|2536|2540.5|2534.5|28
1620377700000|2021-05-07 08:55:00|2541.3|2535.3|2544.8|2538.8|2544.8|2538.8|2540.5|2534.5|37
1620378000000|2021-05-07 09:00:00|2544.5|2538.5|2541.8|2535.8|2544.5|2538.5|2540.8|2534.8|26
1620378300000|2021-05-07 09:05:00|2541.5|2535.5|2541.8|2535.8|2542.5|2536.5|2541.5|2535.5|8
1620378600000|2021-05-07 09:10:00|2542|2536|2545.8|2539.8|2545.8|2539.8|2541.5|2535.5|23
1620378900000|2021-05-07 09:15:00|2545.5|2539.5|2543.8|2537.8|2545.5|2539.5|2543.8|2537.8|18
1620379200000|2021-05-07 09:20:00|2543.5|2537.5|2543.3|2537.3|2545|2539|2542.8|2536.8|16
1620379500000|2021-05-07 09:25:00|2543.5|2537.5|2543|2537|2544.8|2538.8|2542.8|2536.8|23
1620379800000|2021-05-07 09:30:00|2543.3|2537.3|2543.8|2537.8|2544.3|2538.3|2543|2537|24
1620380100000|2021-05-07 09:35:00|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2542.8|2536.8|13
1620380400000|2021-05-07 09:40:00|2543.5|2537.5|2541.5|2535.5|2544.8|2538.8|2541.5|2535.5|34
1620380700000|2021-05-07 09:45:00|2542|2536|2541.8|2535.8|2542.3|2536.3|2538.8|2532.8|33
1620381000000|2021-05-07 09:50:00|2541.5|2535.5|2544.3|2538.3|2545.8|2539.8|2541.5|2535.5|60
1620381300000|2021-05-07 09:55:00|2544|2538|2539.8|2533.8|2544|2538|2538.8|2532.8|37
1620381600000|2021-05-07 10:00:00|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2538.5|2532.5|17
1620381900000|2021-05-07 10:05:00|2539.5|2533.5|2541.3|2535.3|2541.5|2535.5|2539.5|2533.5|37
1620382200000|2021-05-07 10:10:00|2541.5|2535.5|2541.3|2535.3|2543|2537|2541|2535|27
1620382500000|2021-05-07 10:15:00|2541|2535|2541.3|2535.3|2542.3|2536.3|2540.8|2534.8|16
1620382800000|2021-05-07 10:20:00|2541|2535|2539|2533|2541|2535|2538.8|2532.8|17
1620383100000|2021-05-07 10:25:00|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2538.8|2532.8|18
1620383400000|2021-05-07 10:30:00|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2538.8|2532.8|20
1620383700000|2021-05-07 10:35:00|2539.8|2533.8|2538.8|2532.8|2539.8|2533.8|2538.5|2532.5|7
1620384000000|2021-05-07 10:40:00|2538.5|2532.5|2536.8|2530.8|2538.8|2532.8|2536.5|2530.5|47
1620384300000|2021-05-07 10:45:00|2536.5|2530.5|2535|2529|2536.5|2530.5|2535|2529|52
1620384600000|2021-05-07 10:50:00|2534.8|2528.8|2535.3|2529.3|2535.5|2529.5|2533.5|2527.5|30
1620384900000|2021-05-07 10:55:00|2535|2529|2533|2527|2535|2529|2532.5|2526.5|33
1620385200000|2021-05-07 11:00:00|2533.3|2527.3|2535|2529|2535.3|2529.3|2533.3|2527.3|32
1620385500000|2021-05-07 11:05:00|2534.8|2528.8|2535.5|2529.5|2535.8|2529.8|2533.8|2527.8|30
1620385800000|2021-05-07 11:10:00|2535.3|2529.3|2535.8|2529.8|2536|2530|2534.3|2528.3|31
1620386100000|2021-05-07 11:15:00|2535.5|2529.5|2535.3|2529.3|2536.8|2530.8|2535|2529|24
1620386400000|2021-05-07 11:20:00|2535|2529|2532.8|2526.8|2535|2529|2532.5|2526.5|14
1620386700000|2021-05-07 11:25:00|2532.5|2526.5|2532.5|2526.5|2533|2527|2532.5|2526.5|13
1620387000000|2021-05-07 11:30:00|2532.3|2526.3|2532.8|2526.8|2534|2528|2532.3|2526.3|45
1620387300000|2021-05-07 11:35:00|2533|2527|2529.8|2523.8|2533.8|2527.8|2529.3|2523.3|40
1620387600000|2021-05-07 11:40:00|2530|2524|2528.8|2522.8|2530.8|2524.8|2528.5|2522.5|36
1620387900000|2021-05-07 11:45:00|2529|2523|2526.8|2520.8|2529|2523|2526|2520|41
1620388200000|2021-05-07 11:50:00|2527|2521|2526.3|2520.3|2527|2521|2525.3|2519.3|47
1620388500000|2021-05-07 11:55:00|2526|2520|2526|2520|2527.5|2521.5|2525.3|2519.3|85
1620388800000|2021-05-07 12:00:00|2525.8|2519.8|2524.5|2518.5|2527.3|2521.3|2524|2518|30
1620389100000|2021-05-07 12:05:00|2524.3|2518.3|2522.3|2516.3|2524.3|2518.3|2517.3|2511.3|59
1620389400000|2021-05-07 12:10:00|2522|2516|2519.3|2513.3|2522|2516|2518|2512|97
1620389700000|2021-05-07 12:15:00|2519|2513|2518.8|2512.8|2519|2513|2514.8|2508.8|77
1620390000000|2021-05-07 12:20:00|2518.5|2512.5|2522|2516|2522|2516|2518|2512|35
1620390300000|2021-05-07 12:25:00|2522.3|2516.3|2524.8|2518.8|2526.5|2520.5|2521|2515|56
1620390600000|2021-05-07 12:30:00|2525.3|2519.3|2530.8|2524.8|2534.5|2528.5|2525.3|2519.3|107
1620390900000|2021-05-07 12:35:00|2530|2524|2533|2527|2533.8|2527.8|2526.5|2520.5|63
1620391200000|2021-05-07 12:40:00|2532.8|2526.8|2531.3|2525.3|2533|2527|2529|2523|59
1620391500000|2021-05-07 12:45:00|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2529.5|2523.5|40
1620391800000|2021-05-07 12:50:00|2532.3|2526.3|2533.8|2527.8|2534.8|2528.8|2532.3|2526.3|51
1620392100000|2021-05-07 12:55:00|2533.5|2527.5|2535.3|2529.3|2535.8|2529.8|2531|2525|109
1620392400000|2021-05-07 13:00:00|2535.5|2529.5|2542.3|2536.3|2543.8|2537.8|2535.5|2529.5|252
1620392700000|2021-05-07 13:05:00|2542|2536|2538.5|2532.5|2542|2536|2537|2531|197
1620393000000|2021-05-07 13:10:00|2538.3|2532.3|2541.8|2535.8|2543.3|2537.3|2535.3|2529.3|177
1620393300000|2021-05-07 13:15:00|2542|2536|2545.5|2539.5|2546|2540|2540|2534|229
1620393600000|2021-05-07 13:20:00|2545.3|2539.3|2536.5|2530.5|2545.3|2539.3|2534.5|2528.5|197
1620393900000|2021-05-07 13:25:00|2536.3|2530.3|2539.5|2533.5|2542.3|2536.3|2536.3|2530.3|176
1620394200000|2021-05-07 13:30:00|2539.3|2533.3|2540.3|2534.3|2540.5|2534.5|2536|2530|167
1620394500000|2021-05-07 13:35:00|2540.5|2534.5|2542.3|2536.3|2542.8|2536.8|2539.3|2533.3|123
1620394800000|2021-05-07 13:40:00|2542.5|2536.5|2541.8|2535.8|2542.5|2536.5|2539.5|2533.5|105
1620395100000|2021-05-07 13:45:00|2541.5|2535.5|2545.8|2539.8|2545.8|2539.8|2541.3|2535.3|76
1620395400000|2021-05-07 13:50:00|2545.5|2539.5|2544.3|2538.3|2547.3|2541.3|2544|2538|73
1620395700000|2021-05-07 13:55:00|2544|2538|2545|2539|2545|2539|2540.5|2534.5|102
1620396000000|2021-05-07 14:00:00|2544.8|2538.8|2543.5|2537.5|2545.8|2539.8|2542.3|2536.3|143
1620396300000|2021-05-07 14:05:00|2543.8|2537.8|2541.3|2535.3|2543.8|2537.8|2540.5|2534.5|133
1620396600000|2021-05-07 14:10:00|2541.8|2535.8|2544.3|2538.3|2545|2539|2538.3|2532.3|116
1620396900000|2021-05-07 14:15:00|2544|2538|2541.5|2535.5|2545.3|2539.3|2540.5|2534.5|128
1620397200000|2021-05-07 14:20:00|2542|2536|2545.3|2539.3|2545.3|2539.3|2541.8|2535.8|105
1620397500000|2021-05-07 14:25:00|2545|2539|2546.3|2540.3|2547.8|2541.8|2542.5|2536.5|65
1620397800000|2021-05-07 14:30:00|2546.5|2540.5|2547.5|2541.5|2548.5|2542.5|2544.8|2538.8|63
1620398100000|2021-05-07 14:35:00|2547.3|2541.3|2547.3|2541.3|2550.3|2544.3|2546.8|2540.8|44
1620398400000|2021-05-07 14:40:00|2547.5|2541.5|2547.8|2541.8|2548|2542|2544.5|2538.5|45
1620398700000|2021-05-07 14:45:00|2547.5|2541.5|2547.5|2541.5|2548|2542|2545.3|2539.3|56
1620399000000|2021-05-07 14:50:00|2547.8|2541.8|2544|2538|2548.5|2542.5|2543.8|2537.8|87
1620399300000|2021-05-07 14:55:00|2543.5|2537.5|2544.8|2538.8|2545.8|2539.8|2543.5|2537.5|78
1620399600000|2021-05-07 15:00:00|2544.5|2538.5|2547.3|2541.3|2547.5|2541.5|2542.8|2536.8|52
1620399900000|2021-05-07 15:05:00|2547|2541|2546|2540|2547.8|2541.8|2544|2538|77
1620400200000|2021-05-07 15:10:00|2546.3|2540.3|2542.8|2536.8|2546.5|2540.5|2542|2536|58
1620400500000|2021-05-07 15:15:00|2542.5|2536.5|2542.3|2536.3|2544.8|2538.8|2541|2535|47
1620400800000|2021-05-07 15:20:00|2542|2536|2545|2539|2546.5|2540.5|2542|2536|78
1620401100000|2021-05-07 15:25:00|2544.8|2538.8|2544|2538|2544.8|2538.8|2541.8|2535.8|81
1620401400000|2021-05-07 15:30:00|2543.8|2537.8|2542.5|2536.5|2547.8|2541.8|2539.3|2533.3|137
1620401700000|2021-05-07 15:35:00|2542.3|2536.3|2544|2538|2544|2538|2540.5|2534.5|54
1620402000000|2021-05-07 15:40:00|2543.8|2537.8|2545.5|2539.5|2546.3|2540.3|2543.5|2537.5|82
1620402300000|2021-05-07 15:45:00|2545.3|2539.3|2544.5|2538.5|2547|2541|2543.3|2537.3|52
1620402600000|2021-05-07 15:50:00|2544.8|2538.8|2544.8|2538.8|2546.5|2540.5|2542.5|2536.5|46
1620402900000|2021-05-07 15:55:00|2544.5|2538.5|2537.5|2531.5|2544.5|2538.5|2537|2531|41
1620403200000|2021-05-07 16:00:00|2537.3|2531.3|2539.5|2533.5|2540.5|2534.5|2537.3|2531.3|33
1620403500000|2021-05-07 16:05:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538|2532|17
1620403800000|2021-05-07 16:10:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|4
1620404100000|2021-05-07 16:15:00|2540|2534|2543|2537|2543.5|2537.5|2540|2534|32
1620404400000|2021-05-07 16:20:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2542.3|2536.3|8
1620404700000|2021-05-07 16:25:00|2543|2537|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|10
1620405000000|2021-05-07 16:30:00|2542.5|2536.5|2541.3|2535.3|2542.5|2536.5|2540.8|2534.8|12
1620405300000|2021-05-07 16:35:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|5
1620405600000|2021-05-07 16:40:00|2540|2534|2540|2534|2540.3|2534.3|2539.3|2533.3|7
1620405900000|2021-05-07 16:45:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|4
1620406200000|2021-05-07 16:50:00|2539.3|2533.3|2538.3|2532.3|2539.5|2533.5|2537.8|2531.8|25
1620406500000|2021-05-07 16:55:00|2538.5|2532.5|2538.4|2532.4|2539.4|2533.4|2538.1|2532.1|29
1620604800000|2021-05-10 00:00:00|2539.3|2530.3|2549.1|2543.1|2550.9|2544.9|2539.3|2530.3|22
1620605100000|2021-05-10 00:05:00|2548.9|2542.9|2550.8|2544.8|2551.8|2545.8|2548.4|2542.4|26
1620605400000|2021-05-10 00:10:00|2550.6|2544.6|2551|2545|2551|2545|2550|2544|9
1620605700000|2021-05-10 00:15:00|2551.3|2545.3|2551.6|2545.6|2552.1|2546.1|2551.3|2545.3|8
1620606000000|2021-05-10 00:20:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1620606300000|2021-05-10 00:25:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|7
1620606600000|2021-05-10 00:30:00|2550.9|2544.9|2551.4|2545.4|2551.5|2545.5|2550.9|2544.9|6
1620606900000|2021-05-10 00:35:00|2551.6|2545.6|2550|2544|2551.6|2545.6|2549.8|2543.8|13
1620607200000|2021-05-10 00:40:00|2549.8|2543.8|2550|2544|2550.5|2544.5|2549.5|2543.5|8
1620607500000|2021-05-10 00:45:00|2550.3|2544.3|2552.8|2546.8|2552.8|2546.8|2550.3|2544.3|18
1620607800000|2021-05-10 00:50:00|2552.6|2546.6|2552|2546|2552.9|2546.9|2551.5|2545.5|13
1620608100000|2021-05-10 00:55:00|2552.3|2546.3|2551.9|2545.9|2553.1|2547.1|2551.8|2545.8|21
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2555.1|2549.1|2555.3|2549.3|2550.5|2544.5|233
1620608700000|2021-05-10 01:05:00|2555.3|2549.3|2564.1|2558.1|2571.4|2565.4|2555|2549|259
1620609000000|2021-05-10 01:10:00|2564.3|2558.3|2566.8|2560.8|2572.4|2566.4|2564.1|2558.1|198
1620609300000|2021-05-10 01:15:00|2566.6|2560.6|2562.4|2556.4|2566.6|2560.6|2558.9|2552.9|241
1620609600000|2021-05-10 01:20:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2560.4|2554.4|44
1620609900000|2021-05-10 01:25:00|2562.5|2556.5|2559.5|2553.5|2562.6|2556.6|2559.5|2553.5|70
1620610200000|2021-05-10 01:30:00|2559.3|2553.3|2565|2559|2565.4|2559.4|2557.9|2551.9|128
1620610500000|2021-05-10 01:35:00|2564.9|2558.9|2571.9|2565.9|2574.6|2568.6|2563.9|2557.9|156
1620610800000|2021-05-10 01:40:00|2571.8|2565.8|2576.4|2570.4|2576.4|2570.4|2569.6|2563.6|111
1620611100000|2021-05-10 01:45:00|2576.6|2570.6|2572.3|2566.3|2578.3|2572.3|2571.8|2565.8|164
1620611400000|2021-05-10 01:50:00|2572|2566|2573.5|2567.5|2573.8|2567.8|2568.9|2562.9|150
1620611700000|2021-05-10 01:55:00|2573.3|2567.3|2571.6|2565.6|2574.8|2568.8|2569.4|2563.4|137
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2571.5|2565.5|2571.9|2565.9|2569.3|2563.3|67
1620612300000|2021-05-10 02:05:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|35
1620612600000|2021-05-10 02:10:00|2571.5|2565.5|2573.5|2567.5|2574|2568|2570.9|2564.9|107
1620612900000|2021-05-10 02:15:00|2573.3|2567.3|2572.4|2566.4|2573.3|2567.3|2572.4|2566.4|9
1620613200000|2021-05-10 02:20:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|4
1620613500000|2021-05-10 02:25:00|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.1|2565.1|3
1620613800000|2021-05-10 02:30:00|2571.1|2565.1|2572.4|2566.4|2573.9|2567.9|2571.1|2565.1|91
1620614100000|2021-05-10 02:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|93
1620614400000|2021-05-10 02:40:00|2573.6|2567.6|2574.9|2568.9|2575.4|2569.4|2573|2567|53
1620614700000|2021-05-10 02:45:00|2574.8|2568.8|2582.1|2576.1|2582.1|2576.1|2573.5|2567.5|104
1620615000000|2021-05-10 02:50:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2578.3|2572.3|104
1620615300000|2021-05-10 02:55:00|2581.6|2575.6|2581.8|2575.8|2582.5|2576.5|2580.8|2574.8|41
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2579|2573|70
1620615900000|2021-05-10 03:05:00|2580.3|2574.3|2575.5|2569.5|2580.5|2574.5|2573.5|2567.5|86
1620616200000|2021-05-10 03:10:00|2575.3|2569.3|2579.5|2573.5|2579.5|2573.5|2575.3|2569.3|29
1620616500000|2021-05-10 03:15:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2578.6|2572.6|48
1620616800000|2021-05-10 03:20:00|2579|2573|2582.8|2576.8|2582.8|2576.8|2579|2573|113
1620617100000|2021-05-10 03:25:00|2582.9|2576.9|2586.8|2580.8|2587.9|2581.9|2582.8|2576.8|76
1620617400000|2021-05-10 03:30:00|2587|2581|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|11
1620617700000|2021-05-10 03:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620618000000|2021-05-10 03:40:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1620618600000|2021-05-10 03:50:00|2586.5|2580.5|2584|2578|2586.6|2580.6|2584|2578|9
1620618900000|2021-05-10 03:55:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|7
1620619500000|2021-05-10 04:05:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1620619800000|2021-05-10 04:10:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1620620100000|2021-05-10 04:15:00|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|4
1620620400000|2021-05-10 04:20:00|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.3|2574.3|6
1620620700000|2021-05-10 04:25:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620621000000|2021-05-10 04:30:00|2580|2574|2579.8|2573.8|2580.1|2574.1|2579.5|2573.5|6
1620621300000|2021-05-10 04:35:00|2579.5|2573.5|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|3
1620621600000|2021-05-10 04:40:00|2580|2574|2579.9|2573.9|2580.3|2574.3|2578.6|2572.6|12
1620621900000|2021-05-10 04:45:00|2580|2574|2580|2574|2580.3|2574.3|2579.9|2573.9|5
1620622200000|2021-05-10 04:50:00|2579.9|2573.9|2579.9|2573.9|2580.3|2574.3|2579.9|2573.9|5
1620622500000|2021-05-10 04:55:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620622800000|2021-05-10 05:00:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579|2573|12
1620623100000|2021-05-10 05:05:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1620623400000|2021-05-10 05:10:00|2579|2573|2578.5|2572.5|2579|2573|2578.3|2572.3|5
1620623700000|2021-05-10 05:15:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1620624000000|2021-05-10 05:20:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620624300000|2021-05-10 05:25:00|2577.9|2571.9|2577.9|2571.9|2578|2572|2577.8|2571.8|11
1620624600000|2021-05-10 05:30:00|2577.8|2571.8|2581.8|2575.8|2581.9|2575.9|2576.5|2570.5|115
1620624900000|2021-05-10 05:35:00|2581.9|2575.9|2583.3|2577.3|2583.4|2577.4|2580.5|2574.5|65
1620625200000|2021-05-10 05:40:00|2583.5|2577.5|2589.4|2583.4|2590.8|2584.8|2583.3|2577.3|127
1620625500000|2021-05-10 05:45:00|2589.1|2583.1|2590.6|2584.6|2590.6|2584.6|2587.3|2581.3|129
1620625800000|2021-05-10 05:50:00|2590.4|2584.4|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|90
1620626100000|2021-05-10 05:55:00|2589.5|2583.5|2591.9|2585.9|2591.9|2585.9|2589.4|2583.4|52
1620626400000|2021-05-10 06:00:00|2591.6|2585.6|2595.5|2589.5|2596.9|2590.9|2591.6|2585.6|193
1620626700000|2021-05-10 06:05:00|2595.3|2589.3|2592.5|2586.5|2596.6|2590.6|2592.3|2586.3|92
1620627000000|2021-05-10 06:10:00|2592.8|2586.8|2592.5|2586.5|2593.8|2587.8|2590.4|2584.4|104
1620627300000|2021-05-10 06:15:00|2592.3|2586.3|2594.3|2588.3|2595.5|2589.5|2590.3|2584.3|136
1620627600000|2021-05-10 06:20:00|2594.5|2588.5|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|143
1620627900000|2021-05-10 06:25:00|2593.6|2587.6|2595|2589|2596.8|2590.8|2593.4|2587.4|102
1620628200000|2021-05-10 06:30:00|2594.5|2588.5|2594.6|2588.6|2595.3|2589.3|2593.3|2587.3|67
1620628500000|2021-05-10 06:35:00|2594.8|2588.8|2600.5|2594.5|2603.8|2597.8|2594.8|2588.8|90
1620628800000|2021-05-10 06:40:00|2600.3|2594.3|2605.8|2599.8|2605.9|2599.9|2598.3|2592.3|123
1620629100000|2021-05-10 06:45:00|2605.5|2599.5|2602|2596|2605.6|2599.6|2599.3|2593.3|149
1620629400000|2021-05-10 06:50:00|2602.3|2596.3|2601.8|2595.8|2604.3|2598.3|2599.3|2593.3|100
1620629700000|2021-05-10 06:55:00|2601.9|2595.9|2601.5|2595.5|2602|2596|2600.3|2594.3|85
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2593.5|2587.5|2601.8|2595.8|2592.5|2586.5|75
1620630300000|2021-05-10 07:05:00|2593.3|2587.3|2593|2587|2595|2589|2592|2586|45
1620630600000|2021-05-10 07:10:00|2592.8|2586.8|2593.8|2587.8|2594|2588|2592.5|2586.5|26
1620630900000|2021-05-10 07:15:00|2594|2588|2595.5|2589.5|2597|2591|2594|2588|32
1620631200000|2021-05-10 07:20:00|2595.3|2589.3|2593.8|2587.8|2596|2590|2593.8|2587.8|17
1620631500000|2021-05-10 07:25:00|2593.5|2587.5|2589.3|2583.3|2593.8|2587.8|2589.3|2583.3|34
1620631800000|2021-05-10 07:30:00|2589.5|2583.5|2585.5|2579.5|2589.5|2583.5|2584.8|2578.8|54
1620632100000|2021-05-10 07:35:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582.3|2576.3|47
1620632400000|2021-05-10 07:40:00|2583|2577|2578.8|2572.8|2583|2577|2578.3|2572.3|57
1620632700000|2021-05-10 07:45:00|2578.5|2572.5|2581.5|2575.5|2581.5|2575.5|2578.5|2572.5|54
1620633000000|2021-05-10 07:50:00|2581.3|2575.3|2584.3|2578.3|2584.3|2578.3|2579.8|2573.8|44
1620633300000|2021-05-10 07:55:00|2584.5|2578.5|2587|2581|2587.3|2581.3|2583.8|2577.8|27
1620633600000|2021-05-10 08:00:00|2587.3|2581.3|2584.8|2578.8|2590|2584|2584.8|2578.8|50
1620633900000|2021-05-10 08:05:00|2584.5|2578.5|2582|2576|2584.5|2578.5|2580.5|2574.5|56
1620634200000|2021-05-10 08:10:00|2582.3|2576.3|2581.5|2575.5|2582.8|2576.8|2580.3|2574.3|24
1620634500000|2021-05-10 08:15:00|2581.8|2575.8|2583.5|2577.5|2583.5|2577.5|2580.5|2574.5|34
1620634800000|2021-05-10 08:20:00|2583.8|2577.8|2580.5|2574.5|2583.8|2577.8|2580.3|2574.3|22
1620635100000|2021-05-10 08:25:00|2580.8|2574.8|2579|2573|2580.8|2574.8|2579|2573|32
1620635400000|2021-05-10 08:30:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2576|2570|30
1620635700000|2021-05-10 08:35:00|2580|2574|2580.8|2574.8|2583.8|2577.8|2580|2574|39
1620636000000|2021-05-10 08:40:00|2580.5|2574.5|2579|2573|2581.5|2575.5|2578.5|2572.5|38
1620636300000|2021-05-10 08:45:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2577.8|2571.8|20
1620636600000|2021-05-10 08:50:00|2579.8|2573.8|2585|2579|2585|2579|2579.8|2573.8|24
1620636900000|2021-05-10 08:55:00|2585.3|2579.3|2588.3|2582.3|2588.5|2582.5|2584.3|2578.3|59
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587|2581|17
1620637500000|2021-05-10 09:05:00|2588|2582|2590|2584|2591.3|2585.3|2588|2582|34
1620637800000|2021-05-10 09:10:00|2590.8|2584.8|2587.3|2581.3|2590.8|2584.8|2587.3|2581.3|30
1620638100000|2021-05-10 09:15:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.3|2580.3|22
1620638400000|2021-05-10 09:20:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|11
1620638700000|2021-05-10 09:25:00|2587.8|2581.8|2588.5|2582.5|2589.3|2583.3|2587.3|2581.3|35
1620639000000|2021-05-10 09:30:00|2588.3|2582.3|2589|2583|2589|2583|2587.5|2581.5|11
1620639300000|2021-05-10 09:35:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620639600000|2021-05-10 09:40:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620639900000|2021-05-10 09:45:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|16
1620640200000|2021-05-10 09:50:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588.8|2582.8|6
1620640500000|2021-05-10 09:55:00|2588.8|2582.8|2586.8|2580.8|2589.5|2583.5|2586.8|2580.8|18
1620640800000|2021-05-10 10:00:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|9
1620641100000|2021-05-10 10:05:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|12
1620641400000|2021-05-10 10:10:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641700000|2021-05-10 10:15:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2584|2578|29
1620642000000|2021-05-10 10:20:00|2587.3|2581.3|2586.8|2580.8|2587.5|2581.5|2586|2580|19
1620642300000|2021-05-10 10:25:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|29
1620642600000|2021-05-10 10:30:00|2586.3|2580.3|2584|2578|2586.5|2580.5|2584|2578|18
1620642900000|2021-05-10 10:35:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|15
1620643200000|2021-05-10 10:40:00|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2580.8|2574.8|41
1620643500000|2021-05-10 10:45:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.3|2575.3|30
1620643800000|2021-05-10 10:50:00|2581.5|2575.5|2580.3|2574.3|2582|2576|2580.3|2574.3|32
1620644100000|2021-05-10 10:55:00|2580.5|2574.5|2577.5|2571.5|2580.5|2574.5|2576.8|2570.8|37
1620644400000|2021-05-10 11:00:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2575.8|2569.8|28
1620644700000|2021-05-10 11:05:00|2577.3|2571.3|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|22
1620645000000|2021-05-10 11:10:00|2578|2572|2580|2574|2580.3|2574.3|2577.5|2571.5|44
1620645300000|2021-05-10 11:15:00|2579.8|2573.8|2579.3|2573.3|2580|2574|2578.5|2572.5|10
1620645600000|2021-05-10 11:20:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|19
1620645900000|2021-05-10 11:25:00|2579.3|2573.3|2578|2572|2579.3|2573.3|2578|2572|15
1620646200000|2021-05-10 11:30:00|2578.3|2572.3|2579.5|2573.5|2579.8|2573.8|2578.3|2572.3|20
1620646500000|2021-05-10 11:35:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2578.8|2572.8|38
1620646800000|2021-05-10 11:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|10
1620647100000|2021-05-10 11:45:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|22
1620647400000|2021-05-10 11:50:00|2581|2575|2577.8|2571.8|2581|2575|2577.5|2571.5|28
1620647700000|2021-05-10 11:55:00|2578|2572|2581.8|2575.8|2581.8|2575.8|2577.8|2571.8|67
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2581|2575|2583|2577|2579.5|2573.5|86
1620648300000|2021-05-10 12:05:00|2581.3|2575.3|2582.3|2576.3|2582.5|2576.5|2580.3|2574.3|50
1620648600000|2021-05-10 12:10:00|2582|2576|2579.3|2573.3|2582|2576|2578.3|2572.3|63
1620648900000|2021-05-10 12:15:00|2579.5|2573.5|2579.3|2573.3|2581.5|2575.5|2579|2573|64
1620649200000|2021-05-10 12:20:00|2578.8|2572.8|2580.8|2574.8|2580.8|2574.8|2577.8|2571.8|45
1620649500000|2021-05-10 12:25:00|2580.5|2574.5|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|40
1620649800000|2021-05-10 12:30:00|2580.5|2574.5|2580.8|2574.8|2581.8|2575.8|2580.3|2574.3|33
1620650100000|2021-05-10 12:35:00|2580.5|2574.5|2581.3|2575.3|2581.5|2575.5|2580.3|2574.3|33
1620650400000|2021-05-10 12:40:00|2581|2575|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|23
1620650700000|2021-05-10 12:45:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|28
1620651000000|2021-05-10 12:50:00|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|14
1620651300000|2021-05-10 12:55:00|2582|2576|2583.8|2577.8|2584|2578|2582|2576|30
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.5|2577.5|199
1620651900000|2021-05-10 13:05:00|2585.5|2579.5|2581.3|2575.3|2589.8|2583.8|2581.3|2575.3|147
1620652200000|2021-05-10 13:10:00|2580.5|2574.5|2583.3|2577.3|2584|2578|2577.5|2571.5|170
1620652500000|2021-05-10 13:15:00|2583|2577|2583.8|2577.8|2585.5|2579.5|2581.5|2575.5|63
1620652800000|2021-05-10 13:20:00|2583.5|2577.5|2592.3|2586.3|2592.8|2586.8|2583.5|2577.5|112
1620653100000|2021-05-10 13:25:00|2592|2586|2588|2582|2592|2586|2584.8|2578.8|124
1620653400000|2021-05-10 13:30:00|2587.8|2581.8|2583.8|2577.8|2590.8|2584.8|2581.5|2575.5|153
1620653700000|2021-05-10 13:35:00|2584.8|2578.8|2578|2572|2585|2579|2576.8|2570.8|100
1620654000000|2021-05-10 13:40:00|2577.8|2571.8|2571.5|2565.5|2580.5|2574.5|2571.5|2565.5|90
1620654300000|2021-05-10 13:45:00|2571.3|2565.3|2560.5|2554.5|2571.3|2565.3|2551|2545|260
1620654600000|2021-05-10 13:50:00|2560.3|2554.3|2559.8|2553.8|2564.8|2558.8|2557.3|2551.3|173
1620654900000|2021-05-10 13:55:00|2560|2554|2547.3|2541.3|2560|2554|2545.3|2539.3|167
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2527.6|2521.6|2547.5|2541.5|2514.4|2508.4|309
1620655500000|2021-05-10 14:05:00|2527.4|2521.4|2547.1|2541.1|2547.6|2541.6|2525.4|2519.4|216
1620655800000|2021-05-10 14:10:00|2546.9|2540.9|2544.6|2538.6|2549.4|2543.4|2541.6|2535.6|186
1620656100000|2021-05-10 14:15:00|2544.9|2538.9|2543.9|2537.9|2546.1|2540.1|2541.1|2535.1|117
1620656400000|2021-05-10 14:20:00|2543.6|2537.6|2533.6|2527.6|2544.6|2538.6|2532.6|2526.6|125
1620656700000|2021-05-10 14:25:00|2533.9|2527.9|2525.9|2519.9|2533.9|2527.9|2525.6|2519.6|130
1620657000000|2021-05-10 14:30:00|2525.6|2519.6|2529.6|2523.6|2531.9|2525.9|2524.4|2518.4|104
1620657300000|2021-05-10 14:35:00|2529.9|2523.9|2528.6|2522.6|2530.1|2524.1|2525.1|2519.1|63
1620657600000|2021-05-10 14:40:00|2528.4|2522.4|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|73
1620657900000|2021-05-10 14:45:00|2528.1|2522.1|2515.6|2509.6|2528.1|2522.1|2515.4|2509.4|125
1620658200000|2021-05-10 14:50:00|2515.9|2509.9|2517.1|2511.1|2520.6|2514.6|2515.4|2509.4|171
1620658500000|2021-05-10 14:55:00|2517.4|2511.4|2512.4|2506.4|2519.4|2513.4|2512.4|2506.4|115
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2514.9|2508.9|2515.9|2509.9|2508.1|2502.1|147
1620659100000|2021-05-10 15:05:00|2514.6|2508.6|2518.6|2512.6|2519.1|2513.1|2514.4|2508.4|101
1620659400000|2021-05-10 15:10:00|2518.9|2512.9|2529.1|2523.1|2529.6|2523.6|2518.6|2512.6|143
1620659700000|2021-05-10 15:15:00|2529.6|2523.6|2528.9|2522.9|2530.1|2524.1|2527.6|2521.6|94
1620660000000|2021-05-10 15:20:00|2528.4|2522.4|2531.1|2525.1|2533.4|2527.4|2528.1|2522.1|113
1620660300000|2021-05-10 15:25:00|2530.9|2524.9|2534.6|2528.6|2534.9|2528.9|2529.1|2523.1|103
1620660600000|2021-05-10 15:30:00|2535.1|2529.1|2531.4|2525.4|2537.1|2531.1|2531.4|2525.4|156
1620660900000|2021-05-10 15:35:00|2531.1|2525.1|2532.1|2526.1|2533.1|2527.1|2529.4|2523.4|95
1620661200000|2021-05-10 15:40:00|2532.4|2526.4|2532.9|2526.9|2534.6|2528.6|2531.6|2525.6|49
1620661500000|2021-05-10 15:45:00|2533.1|2527.1|2533.6|2527.6|2535.4|2529.4|2532.6|2526.6|43
1620661800000|2021-05-10 15:50:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.6|2527.6|30
1620662100000|2021-05-10 15:55:00|2535.1|2529.1|2536.1|2530.1|2537.1|2531.1|2535.1|2529.1|11
1620662400000|2021-05-10 16:00:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2533.4|2527.4|40
1620662700000|2021-05-10 16:05:00|2536.4|2530.4|2535.1|2529.1|2536.4|2530.4|2535.1|2529.1|11
1620663000000|2021-05-10 16:10:00|2534.9|2528.9|2534.4|2528.4|2535.1|2529.1|2532.6|2526.6|28
1620663300000|2021-05-10 16:15:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2532.4|2526.4|19
1620663600000|2021-05-10 16:20:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2531.6|2525.6|16
1620663900000|2021-05-10 16:25:00|2532.4|2526.4|2530.1|2524.1|2532.4|2526.4|2529.6|2523.6|24
1620664200000|2021-05-10 16:30:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.9|2521.9|30
1620664500000|2021-05-10 16:35:00|2528.6|2522.6|2529.4|2523.4|2529.9|2523.9|2528.4|2522.4|15
1620664800000|2021-05-10 16:40:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|11
1620665100000|2021-05-10 16:45:00|2528.5|2522.5|2529.3|2523.3|2529.8|2523.8|2528.5|2522.5|36
1620665400000|2021-05-10 16:50:00|2529|2523|2527.8|2521.8|2530|2524|2527.3|2521.3|35
1620665700000|2021-05-10 16:55:00|2527.6|2521.6|2529.9|2523.9|2531.4|2525.4|2527.4|2521.4|29
1620604800000|2021-05-10 00:00:00|2539.3|2530.3|2549.1|2543.1|2550.9|2544.9|2539.3|2530.3|22
1620605100000|2021-05-10 00:05:00|2548.9|2542.9|2550.8|2544.8|2551.8|2545.8|2548.4|2542.4|26
1620605400000|2021-05-10 00:10:00|2550.6|2544.6|2551|2545|2551|2545|2550|2544|9
1620605700000|2021-05-10 00:15:00|2551.3|2545.3|2551.6|2545.6|2552.1|2546.1|2551.3|2545.3|8
1620606000000|2021-05-10 00:20:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1620606300000|2021-05-10 00:25:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|7
1620606600000|2021-05-10 00:30:00|2550.9|2544.9|2551.4|2545.4|2551.5|2545.5|2550.9|2544.9|6
1620606900000|2021-05-10 00:35:00|2551.6|2545.6|2550|2544|2551.6|2545.6|2549.8|2543.8|13
1620607200000|2021-05-10 00:40:00|2549.8|2543.8|2550|2544|2550.5|2544.5|2549.5|2543.5|8
1620607500000|2021-05-10 00:45:00|2550.3|2544.3|2552.8|2546.8|2552.8|2546.8|2550.3|2544.3|18
1620607800000|2021-05-10 00:50:00|2552.6|2546.6|2552|2546|2552.9|2546.9|2551.5|2545.5|13
1620608100000|2021-05-10 00:55:00|2552.3|2546.3|2551.9|2545.9|2553.1|2547.1|2551.8|2545.8|21
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2555.1|2549.1|2555.3|2549.3|2550.5|2544.5|233
1620608700000|2021-05-10 01:05:00|2555.3|2549.3|2564.1|2558.1|2571.4|2565.4|2555|2549|259
1620609000000|2021-05-10 01:10:00|2564.3|2558.3|2566.8|2560.8|2572.4|2566.4|2564.1|2558.1|198
1620609300000|2021-05-10 01:15:00|2566.6|2560.6|2562.4|2556.4|2566.6|2560.6|2558.9|2552.9|241
1620609600000|2021-05-10 01:20:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2560.4|2554.4|44
1620609900000|2021-05-10 01:25:00|2562.5|2556.5|2559.5|2553.5|2562.6|2556.6|2559.5|2553.5|70
1620610200000|2021-05-10 01:30:00|2559.3|2553.3|2565|2559|2565.4|2559.4|2557.9|2551.9|128
1620610500000|2021-05-10 01:35:00|2564.9|2558.9|2571.9|2565.9|2574.6|2568.6|2563.9|2557.9|156
1620610800000|2021-05-10 01:40:00|2571.8|2565.8|2576.4|2570.4|2576.4|2570.4|2569.6|2563.6|111
1620611100000|2021-05-10 01:45:00|2576.6|2570.6|2572.3|2566.3|2578.3|2572.3|2571.8|2565.8|164
1620611400000|2021-05-10 01:50:00|2572|2566|2573.5|2567.5|2573.8|2567.8|2568.9|2562.9|150
1620611700000|2021-05-10 01:55:00|2573.3|2567.3|2571.6|2565.6|2574.8|2568.8|2569.4|2563.4|137
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2571.5|2565.5|2571.9|2565.9|2569.3|2563.3|67
1620612300000|2021-05-10 02:05:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|35
1620612600000|2021-05-10 02:10:00|2571.5|2565.5|2573.5|2567.5|2574|2568|2570.9|2564.9|107
1620612900000|2021-05-10 02:15:00|2573.3|2567.3|2572.4|2566.4|2573.3|2567.3|2572.4|2566.4|9
1620613200000|2021-05-10 02:20:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|4
1620613500000|2021-05-10 02:25:00|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.1|2565.1|3
1620613800000|2021-05-10 02:30:00|2571.1|2565.1|2572.4|2566.4|2573.9|2567.9|2571.1|2565.1|91
1620614100000|2021-05-10 02:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|93
1620614400000|2021-05-10 02:40:00|2573.6|2567.6|2574.9|2568.9|2575.4|2569.4|2573|2567|53
1620614700000|2021-05-10 02:45:00|2574.8|2568.8|2582.1|2576.1|2582.1|2576.1|2573.5|2567.5|104
1620615000000|2021-05-10 02:50:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2578.3|2572.3|104
1620615300000|2021-05-10 02:55:00|2581.6|2575.6|2581.8|2575.8|2582.5|2576.5|2580.8|2574.8|41
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2579|2573|70
1620615900000|2021-05-10 03:05:00|2580.3|2574.3|2575.5|2569.5|2580.5|2574.5|2573.5|2567.5|86
1620616200000|2021-05-10 03:10:00|2575.3|2569.3|2579.5|2573.5|2579.5|2573.5|2575.3|2569.3|29
1620616500000|2021-05-10 03:15:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2578.6|2572.6|48
1620616800000|2021-05-10 03:20:00|2579|2573|2582.8|2576.8|2582.8|2576.8|2579|2573|113
1620617100000|2021-05-10 03:25:00|2582.9|2576.9|2586.8|2580.8|2587.9|2581.9|2582.8|2576.8|76
1620617400000|2021-05-10 03:30:00|2587|2581|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|11
1620617700000|2021-05-10 03:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620618000000|2021-05-10 03:40:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1620618600000|2021-05-10 03:50:00|2586.5|2580.5|2584|2578|2586.6|2580.6|2584|2578|9
1620618900000|2021-05-10 03:55:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|7
1620619500000|2021-05-10 04:05:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1620619800000|2021-05-10 04:10:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1620620100000|2021-05-10 04:15:00|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|4
1620620400000|2021-05-10 04:20:00|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.3|2574.3|6
1620620700000|2021-05-10 04:25:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620621000000|2021-05-10 04:30:00|2580|2574|2579.8|2573.8|2580.1|2574.1|2579.5|2573.5|6
1620621300000|2021-05-10 04:35:00|2579.5|2573.5|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|3
1620621600000|2021-05-10 04:40:00|2580|2574|2579.9|2573.9|2580.3|2574.3|2578.6|2572.6|12
1620621900000|2021-05-10 04:45:00|2580|2574|2580|2574|2580.3|2574.3|2579.9|2573.9|5
1620622200000|2021-05-10 04:50:00|2579.9|2573.9|2579.9|2573.9|2580.3|2574.3|2579.9|2573.9|5
1620622500000|2021-05-10 04:55:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620622800000|2021-05-10 05:00:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579|2573|12
1620623100000|2021-05-10 05:05:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1620623400000|2021-05-10 05:10:00|2579|2573|2578.5|2572.5|2579|2573|2578.3|2572.3|5
1620623700000|2021-05-10 05:15:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1620624000000|2021-05-10 05:20:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620624300000|2021-05-10 05:25:00|2577.9|2571.9|2577.9|2571.9|2578|2572|2577.8|2571.8|11
1620624600000|2021-05-10 05:30:00|2577.8|2571.8|2581.8|2575.8|2581.9|2575.9|2576.5|2570.5|115
1620624900000|2021-05-10 05:35:00|2581.9|2575.9|2583.3|2577.3|2583.4|2577.4|2580.5|2574.5|65
1620625200000|2021-05-10 05:40:00|2583.5|2577.5|2589.4|2583.4|2590.8|2584.8|2583.3|2577.3|127
1620625500000|2021-05-10 05:45:00|2589.1|2583.1|2590.6|2584.6|2590.6|2584.6|2587.3|2581.3|129
1620625800000|2021-05-10 05:50:00|2590.4|2584.4|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|90
1620626100000|2021-05-10 05:55:00|2589.5|2583.5|2591.9|2585.9|2591.9|2585.9|2589.4|2583.4|52
1620626400000|2021-05-10 06:00:00|2591.6|2585.6|2595.5|2589.5|2596.9|2590.9|2591.6|2585.6|193
1620626700000|2021-05-10 06:05:00|2595.3|2589.3|2592.5|2586.5|2596.6|2590.6|2592.3|2586.3|92
1620627000000|2021-05-10 06:10:00|2592.8|2586.8|2592.5|2586.5|2593.8|2587.8|2590.4|2584.4|104
1620627300000|2021-05-10 06:15:00|2592.3|2586.3|2594.3|2588.3|2595.5|2589.5|2590.3|2584.3|136
1620627600000|2021-05-10 06:20:00|2594.5|2588.5|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|143
1620627900000|2021-05-10 06:25:00|2593.6|2587.6|2595|2589|2596.8|2590.8|2593.4|2587.4|102
1620628200000|2021-05-10 06:30:00|2594.5|2588.5|2594.6|2588.6|2595.3|2589.3|2593.3|2587.3|67
1620628500000|2021-05-10 06:35:00|2594.8|2588.8|2600.5|2594.5|2603.8|2597.8|2594.8|2588.8|90
1620628800000|2021-05-10 06:40:00|2600.3|2594.3|2605.8|2599.8|2605.9|2599.9|2598.3|2592.3|123
1620629100000|2021-05-10 06:45:00|2605.5|2599.5|2602|2596|2605.6|2599.6|2599.3|2593.3|149
1620629400000|2021-05-10 06:50:00|2602.3|2596.3|2601.8|2595.8|2604.3|2598.3|2599.3|2593.3|100
1620629700000|2021-05-10 06:55:00|2601.9|2595.9|2601.5|2595.5|2602|2596|2600.3|2594.3|85
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2593.5|2587.5|2601.8|2595.8|2592.5|2586.5|75
1620630300000|2021-05-10 07:05:00|2593.3|2587.3|2593|2587|2595|2589|2592|2586|45
1620630600000|2021-05-10 07:10:00|2592.8|2586.8|2593.8|2587.8|2594|2588|2592.5|2586.5|26
1620630900000|2021-05-10 07:15:00|2594|2588|2595.5|2589.5|2597|2591|2594|2588|32
1620631200000|2021-05-10 07:20:00|2595.3|2589.3|2593.8|2587.8|2596|2590|2593.8|2587.8|17
1620631500000|2021-05-10 07:25:00|2593.5|2587.5|2589.3|2583.3|2593.8|2587.8|2589.3|2583.3|34
1620631800000|2021-05-10 07:30:00|2589.5|2583.5|2585.5|2579.5|2589.5|2583.5|2584.8|2578.8|54
1620632100000|2021-05-10 07:35:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582.3|2576.3|47
1620632400000|2021-05-10 07:40:00|2583|2577|2578.8|2572.8|2583|2577|2578.3|2572.3|57
1620632700000|2021-05-10 07:45:00|2578.5|2572.5|2581.5|2575.5|2581.5|2575.5|2578.5|2572.5|54
1620633000000|2021-05-10 07:50:00|2581.3|2575.3|2584.3|2578.3|2584.3|2578.3|2579.8|2573.8|44
1620633300000|2021-05-10 07:55:00|2584.5|2578.5|2587|2581|2587.3|2581.3|2583.8|2577.8|27
1620633600000|2021-05-10 08:00:00|2587.3|2581.3|2584.8|2578.8|2590|2584|2584.8|2578.8|50
1620633900000|2021-05-10 08:05:00|2584.5|2578.5|2582|2576|2584.5|2578.5|2580.5|2574.5|56
1620634200000|2021-05-10 08:10:00|2582.3|2576.3|2581.5|2575.5|2582.8|2576.8|2580.3|2574.3|24
1620634500000|2021-05-10 08:15:00|2581.8|2575.8|2583.5|2577.5|2583.5|2577.5|2580.5|2574.5|34
1620634800000|2021-05-10 08:20:00|2583.8|2577.8|2580.5|2574.5|2583.8|2577.8|2580.3|2574.3|22
1620635100000|2021-05-10 08:25:00|2580.8|2574.8|2579|2573|2580.8|2574.8|2579|2573|32
1620635400000|2021-05-10 08:30:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2576|2570|30
1620635700000|2021-05-10 08:35:00|2580|2574|2580.8|2574.8|2583.8|2577.8|2580|2574|39
1620636000000|2021-05-10 08:40:00|2580.5|2574.5|2579|2573|2581.5|2575.5|2578.5|2572.5|38
1620636300000|2021-05-10 08:45:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2577.8|2571.8|20
1620636600000|2021-05-10 08:50:00|2579.8|2573.8|2585|2579|2585|2579|2579.8|2573.8|24
1620636900000|2021-05-10 08:55:00|2585.3|2579.3|2588.3|2582.3|2588.5|2582.5|2584.3|2578.3|59
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587|2581|17
1620637500000|2021-05-10 09:05:00|2588|2582|2590|2584|2591.3|2585.3|2588|2582|34
1620637800000|2021-05-10 09:10:00|2590.8|2584.8|2587.3|2581.3|2590.8|2584.8|2587.3|2581.3|30
1620638100000|2021-05-10 09:15:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.3|2580.3|22
1620638400000|2021-05-10 09:20:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|11
1620638700000|2021-05-10 09:25:00|2587.8|2581.8|2588.5|2582.5|2589.3|2583.3|2587.3|2581.3|35
1620639000000|2021-05-10 09:30:00|2588.3|2582.3|2589|2583|2589|2583|2587.5|2581.5|11
1620639300000|2021-05-10 09:35:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620639600000|2021-05-10 09:40:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620639900000|2021-05-10 09:45:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|16
1620640200000|2021-05-10 09:50:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588.8|2582.8|6
1620640500000|2021-05-10 09:55:00|2588.8|2582.8|2586.8|2580.8|2589.5|2583.5|2586.8|2580.8|18
1620640800000|2021-05-10 10:00:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|9
1620641100000|2021-05-10 10:05:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|12
1620641400000|2021-05-10 10:10:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641700000|2021-05-10 10:15:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2584|2578|29
1620642000000|2021-05-10 10:20:00|2587.3|2581.3|2586.8|2580.8|2587.5|2581.5|2586|2580|19
1620642300000|2021-05-10 10:25:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|29
1620642600000|2021-05-10 10:30:00|2586.3|2580.3|2584|2578|2586.5|2580.5|2584|2578|18
1620642900000|2021-05-10 10:35:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|15
1620643200000|2021-05-10 10:40:00|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2580.8|2574.8|41
1620643500000|2021-05-10 10:45:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.3|2575.3|30
1620643800000|2021-05-10 10:50:00|2581.5|2575.5|2580.3|2574.3|2582|2576|2580.3|2574.3|32
1620644100000|2021-05-10 10:55:00|2580.5|2574.5|2577.5|2571.5|2580.5|2574.5|2576.8|2570.8|37
1620644400000|2021-05-10 11:00:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2575.8|2569.8|28
1620644700000|2021-05-10 11:05:00|2577.3|2571.3|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|22
1620645000000|2021-05-10 11:10:00|2578|2572|2580|2574|2580.3|2574.3|2577.5|2571.5|44
1620645300000|2021-05-10 11:15:00|2579.8|2573.8|2579.3|2573.3|2580|2574|2578.5|2572.5|10
1620645600000|2021-05-10 11:20:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|19
1620645900000|2021-05-10 11:25:00|2579.3|2573.3|2578|2572|2579.3|2573.3|2578|2572|15
1620646200000|2021-05-10 11:30:00|2578.3|2572.3|2579.5|2573.5|2579.8|2573.8|2578.3|2572.3|20
1620646500000|2021-05-10 11:35:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2578.8|2572.8|38
1620646800000|2021-05-10 11:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|10
1620647100000|2021-05-10 11:45:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|22
1620647400000|2021-05-10 11:50:00|2581|2575|2577.8|2571.8|2581|2575|2577.5|2571.5|28
1620647700000|2021-05-10 11:55:00|2578|2572|2581.8|2575.8|2581.8|2575.8|2577.8|2571.8|67
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2581|2575|2583|2577|2579.5|2573.5|86
1620648300000|2021-05-10 12:05:00|2581.3|2575.3|2582.3|2576.3|2582.5|2576.5|2580.3|2574.3|50
1620648600000|2021-05-10 12:10:00|2582|2576|2579.3|2573.3|2582|2576|2578.3|2572.3|63
1620648900000|2021-05-10 12:15:00|2579.5|2573.5|2579.3|2573.3|2581.5|2575.5|2579|2573|64
1620649200000|2021-05-10 12:20:00|2578.8|2572.8|2580.8|2574.8|2580.8|2574.8|2577.8|2571.8|45
1620649500000|2021-05-10 12:25:00|2580.5|2574.5|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|40
1620649800000|2021-05-10 12:30:00|2580.5|2574.5|2580.8|2574.8|2581.8|2575.8|2580.3|2574.3|33
1620650100000|2021-05-10 12:35:00|2580.5|2574.5|2581.3|2575.3|2581.5|2575.5|2580.3|2574.3|33
1620650400000|2021-05-10 12:40:00|2581|2575|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|23
1620650700000|2021-05-10 12:45:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|28
1620651000000|2021-05-10 12:50:00|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|14
1620651300000|2021-05-10 12:55:00|2582|2576|2583.8|2577.8|2584|2578|2582|2576|30
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.5|2577.5|199
1620651900000|2021-05-10 13:05:00|2585.5|2579.5|2581.3|2575.3|2589.8|2583.8|2581.3|2575.3|147
1620652200000|2021-05-10 13:10:00|2580.5|2574.5|2583.3|2577.3|2584|2578|2577.5|2571.5|170
1620652500000|2021-05-10 13:15:00|2583|2577|2583.8|2577.8|2585.5|2579.5|2581.5|2575.5|63
1620652800000|2021-05-10 13:20:00|2583.5|2577.5|2592.3|2586.3|2592.8|2586.8|2583.5|2577.5|112
1620653100000|2021-05-10 13:25:00|2592|2586|2588|2582|2592|2586|2584.8|2578.8|124
1620653400000|2021-05-10 13:30:00|2587.8|2581.8|2583.8|2577.8|2590.8|2584.8|2581.5|2575.5|153
1620653700000|2021-05-10 13:35:00|2584.8|2578.8|2578|2572|2585|2579|2576.8|2570.8|100
1620654000000|2021-05-10 13:40:00|2577.8|2571.8|2571.5|2565.5|2580.5|2574.5|2571.5|2565.5|90
1620654300000|2021-05-10 13:45:00|2571.3|2565.3|2560.5|2554.5|2571.3|2565.3|2551|2545|260
1620654600000|2021-05-10 13:50:00|2560.3|2554.3|2559.8|2553.8|2564.8|2558.8|2557.3|2551.3|173
1620654900000|2021-05-10 13:55:00|2560|2554|2547.3|2541.3|2560|2554|2545.3|2539.3|167
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2527.6|2521.6|2547.5|2541.5|2514.4|2508.4|309
1620655500000|2021-05-10 14:05:00|2527.4|2521.4|2547.1|2541.1|2547.6|2541.6|2525.4|2519.4|216
1620655800000|2021-05-10 14:10:00|2546.9|2540.9|2544.6|2538.6|2549.4|2543.4|2541.6|2535.6|186
1620656100000|2021-05-10 14:15:00|2544.9|2538.9|2543.9|2537.9|2546.1|2540.1|2541.1|2535.1|117
1620656400000|2021-05-10 14:20:00|2543.6|2537.6|2533.6|2527.6|2544.6|2538.6|2532.6|2526.6|125
1620656700000|2021-05-10 14:25:00|2533.9|2527.9|2525.9|2519.9|2533.9|2527.9|2525.6|2519.6|130
1620657000000|2021-05-10 14:30:00|2525.6|2519.6|2529.6|2523.6|2531.9|2525.9|2524.4|2518.4|104
1620657300000|2021-05-10 14:35:00|2529.9|2523.9|2528.6|2522.6|2530.1|2524.1|2525.1|2519.1|63
1620657600000|2021-05-10 14:40:00|2528.4|2522.4|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|73
1620657900000|2021-05-10 14:45:00|2528.1|2522.1|2515.6|2509.6|2528.1|2522.1|2515.4|2509.4|125
1620658200000|2021-05-10 14:50:00|2515.9|2509.9|2517.1|2511.1|2520.6|2514.6|2515.4|2509.4|171
1620658500000|2021-05-10 14:55:00|2517.4|2511.4|2512.4|2506.4|2519.4|2513.4|2512.4|2506.4|115
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2514.9|2508.9|2515.9|2509.9|2508.1|2502.1|147
1620659100000|2021-05-10 15:05:00|2514.6|2508.6|2518.6|2512.6|2519.1|2513.1|2514.4|2508.4|101
1620659400000|2021-05-10 15:10:00|2518.9|2512.9|2529.1|2523.1|2529.6|2523.6|2518.6|2512.6|143
1620659700000|2021-05-10 15:15:00|2529.6|2523.6|2528.9|2522.9|2530.1|2524.1|2527.6|2521.6|94
1620660000000|2021-05-10 15:20:00|2528.4|2522.4|2531.1|2525.1|2533.4|2527.4|2528.1|2522.1|113
1620660300000|2021-05-10 15:25:00|2530.9|2524.9|2534.6|2528.6|2534.9|2528.9|2529.1|2523.1|103
1620660600000|2021-05-10 15:30:00|2535.1|2529.1|2531.4|2525.4|2537.1|2531.1|2531.4|2525.4|156
1620660900000|2021-05-10 15:35:00|2531.1|2525.1|2532.1|2526.1|2533.1|2527.1|2529.4|2523.4|95
1620661200000|2021-05-10 15:40:00|2532.4|2526.4|2532.9|2526.9|2534.6|2528.6|2531.6|2525.6|49
1620661500000|2021-05-10 15:45:00|2533.1|2527.1|2533.6|2527.6|2535.4|2529.4|2532.6|2526.6|43
1620661800000|2021-05-10 15:50:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.6|2527.6|30
1620662100000|2021-05-10 15:55:00|2535.1|2529.1|2536.1|2530.1|2537.1|2531.1|2535.1|2529.1|11
1620662400000|2021-05-10 16:00:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2533.4|2527.4|40
1620662700000|2021-05-10 16:05:00|2536.4|2530.4|2535.1|2529.1|2536.4|2530.4|2535.1|2529.1|11
1620663000000|2021-05-10 16:10:00|2534.9|2528.9|2534.4|2528.4|2535.1|2529.1|2532.6|2526.6|28
1620663300000|2021-05-10 16:15:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2532.4|2526.4|19
1620663600000|2021-05-10 16:20:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2531.6|2525.6|16
1620663900000|2021-05-10 16:25:00|2532.4|2526.4|2530.1|2524.1|2532.4|2526.4|2529.6|2523.6|24
1620664200000|2021-05-10 16:30:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.9|2521.9|30
1620664500000|2021-05-10 16:35:00|2528.6|2522.6|2529.4|2523.4|2529.9|2523.9|2528.4|2522.4|15
1620664800000|2021-05-10 16:40:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|11
1620665100000|2021-05-10 16:45:00|2528.5|2522.5|2529.3|2523.3|2529.8|2523.8|2528.5|2522.5|36
1620665400000|2021-05-10 16:50:00|2529|2523|2527.8|2521.8|2530|2524|2527.3|2521.3|35
1620665700000|2021-05-10 16:55:00|2527.6|2521.6|2529.9|2523.9|2531.4|2525.4|2527.4|2521.4|29
1620691200000|2021-05-11 00:00:00|2539.4|2533.4|2539|2533|2539.6|2533.6|2539|2533|7
1620691500000|2021-05-11 00:05:00|2538.8|2532.8|2539.6|2533.6|2539.8|2533.8|2537.6|2531.6|13
1620691800000|2021-05-11 00:10:00|2539.5|2533.5|2538.8|2532.8|2539.6|2533.6|2537.8|2531.8|12
1620692100000|2021-05-11 00:15:00|2539|2533|2544.1|2538.1|2546|2540|2539|2533|24
1620692400000|2021-05-11 00:20:00|2544.4|2538.4|2543.8|2537.8|2544.6|2538.6|2543.5|2537.5|9
1620692700000|2021-05-11 00:25:00|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|2
1620693000000|2021-05-11 00:30:00|2543.3|2537.3|2543.1|2537.1|2544.6|2538.6|2542.8|2536.8|9
1620693300000|2021-05-11 00:35:00|2543.4|2537.4|2544|2538|2544.3|2538.3|2543.4|2537.4|5
1620693600000|2021-05-11 00:40:00|2543.5|2537.5|2542|2536|2543.5|2537.5|2541.8|2535.8|8
1620693900000|2021-05-11 00:45:00|2542.3|2536.3|2539.9|2533.9|2542.3|2536.3|2539.9|2533.9|17
1620694200000|2021-05-11 00:50:00|2539.5|2533.5|2537.8|2531.8|2539.5|2533.5|2536.9|2530.9|20
1620694500000|2021-05-11 00:55:00|2537.5|2531.5|2534.3|2528.3|2537.5|2531.5|2534.1|2528.1|14
1620694800000|2021-05-11 01:00:00|2534.1|2528.1|2535.3|2529.3|2536|2530|2523.8|2517.8|194
1620695100000|2021-05-11 01:05:00|2535|2529|2536.3|2530.3|2537.5|2531.5|2532.3|2526.3|172
1620695400000|2021-05-11 01:10:00|2536.5|2530.5|2541.5|2535.5|2541.5|2535.5|2536.5|2530.5|135
1620695700000|2021-05-11 01:15:00|2541.4|2535.4|2545.4|2539.4|2545.4|2539.4|2540|2534|82
1620696000000|2021-05-11 01:20:00|2545.3|2539.3|2547.6|2541.6|2547.6|2541.6|2544.3|2538.3|86
1620696300000|2021-05-11 01:25:00|2547.8|2541.8|2544.5|2538.5|2547.8|2541.8|2543|2537|125
1620696600000|2021-05-11 01:30:00|2545.4|2539.4|2549.5|2543.5|2549.6|2543.6|2544.1|2538.1|126
1620696900000|2021-05-11 01:35:00|2549.3|2543.3|2552.6|2546.6|2552.9|2546.9|2547.6|2541.6|84
1620697200000|2021-05-11 01:40:00|2552.5|2546.5|2549.8|2543.8|2553.3|2547.3|2549.8|2543.8|104
1620697500000|2021-05-11 01:45:00|2549|2543|2552.3|2546.3|2557.5|2551.5|2549|2543|153
1620697800000|2021-05-11 01:50:00|2551.8|2545.8|2551.8|2545.8|2552|2546|2549.6|2543.6|112
1620698100000|2021-05-11 01:55:00|2551.6|2545.6|2550.4|2544.4|2553|2547|2550|2544|73
1620698400000|2021-05-11 02:00:00|2550.5|2544.5|2548.8|2542.8|2550.5|2544.5|2547.8|2541.8|67
1620698700000|2021-05-11 02:05:00|2549.3|2543.3|2551|2545|2553.3|2547.3|2548.5|2542.5|65
1620699000000|2021-05-11 02:10:00|2551.1|2545.1|2551.9|2545.9|2553.3|2547.3|2551|2545|74
1620699300000|2021-05-11 02:15:00|2551.6|2545.6|2551.3|2545.3|2551.6|2545.6|2551.3|2545.3|3
1620699600000|2021-05-11 02:20:00|2551.4|2545.4|2553|2547|2553.8|2547.8|2551.4|2545.4|25
1620699900000|2021-05-11 02:25:00|2552.8|2546.8|2553.3|2547.3|2553.9|2547.9|2552.8|2546.8|13
1620700200000|2021-05-11 02:30:00|2553.5|2547.5|2554.3|2548.3|2554.4|2548.4|2552.8|2546.8|69
1620700500000|2021-05-11 02:35:00|2554.5|2548.5|2555.6|2549.6|2556.5|2550.5|2554.5|2548.5|28
1620700800000|2021-05-11 02:40:00|2556.6|2550.6|2555.5|2549.5|2558|2552|2554.6|2548.6|73
1620701100000|2021-05-11 02:45:00|2555.3|2549.3|2556.1|2550.1|2556.9|2550.9|2555.3|2549.3|22
1620701400000|2021-05-11 02:50:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2555.8|2549.8|13
1620701700000|2021-05-11 02:55:00|2556|2550|2558.8|2552.8|2558.8|2552.8|2556|2550|25
1620702000000|2021-05-11 03:00:00|2558.5|2552.5|2558.3|2552.3|2558.9|2552.9|2558|2552|17
1620702300000|2021-05-11 03:05:00|2558.1|2552.1|2558|2552|2558.8|2552.8|2557.5|2551.5|21
1620702600000|2021-05-11 03:10:00|2558.3|2552.3|2559.4|2553.4|2560|2554|2558|2552|26
1620702900000|2021-05-11 03:15:00|2559.5|2553.5|2562.6|2556.6|2563.5|2557.5|2559.5|2553.5|57
1620703200000|2021-05-11 03:20:00|2562.4|2556.4|2567.3|2561.3|2567.5|2561.5|2560|2554|92
1620703500000|2021-05-11 03:25:00|2567.5|2561.5|2569.4|2563.4|2570.8|2564.8|2567|2561|115
1620703800000|2021-05-11 03:30:00|2569.1|2563.1|2564.8|2558.8|2569.1|2563.1|2563.9|2557.9|21
1620704100000|2021-05-11 03:35:00|2565|2559|2564.3|2558.3|2565.8|2559.8|2563.9|2557.9|20
1620704700000|2021-05-11 03:45:00|2564.1|2558.1|2561.8|2555.8|2564.1|2558.1|2561.6|2555.6|15
1620705000000|2021-05-11 03:50:00|2561.6|2555.6|2562|2556|2562|2556|2561.5|2555.5|9
1620705300000|2021-05-11 03:55:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620705600000|2021-05-11 04:00:00|2561.5|2555.5|2563.4|2557.4|2563.4|2557.4|2561.5|2555.5|6
1620705900000|2021-05-11 04:05:00|2563.6|2557.6|2563.4|2557.4|2563.9|2557.9|2562.3|2556.3|17
1620706200000|2021-05-11 04:10:00|2563|2557|2563.8|2557.8|2564|2558|2563|2557|7
1620706500000|2021-05-11 04:15:00|2564|2558|2565|2559|2565.1|2559.1|2564|2558|7
1620706800000|2021-05-11 04:20:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|3
1620707100000|2021-05-11 04:25:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2562.5|2556.5|26
1620707400000|2021-05-11 04:30:00|2564|2558|2565.3|2559.3|2565.4|2559.4|2563.6|2557.6|9
1620707700000|2021-05-11 04:35:00|2565.4|2559.4|2566.1|2560.1|2566.3|2560.3|2564.5|2558.5|71
1620708000000|2021-05-11 04:40:00|2566|2560|2566.4|2560.4|2566.4|2560.4|2566|2560|6
1620708300000|2021-05-11 04:45:00|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1620708600000|2021-05-11 04:50:00|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2565.6|2559.6|29
1620708900000|2021-05-11 04:55:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.8|2559.8|30
1620709200000|2021-05-11 05:00:00|2565.8|2559.8|2565.6|2559.6|2566.5|2560.5|2565.6|2559.6|5
1620709500000|2021-05-11 05:05:00|2565.8|2559.8|2565.4|2559.4|2565.8|2559.8|2565.4|2559.4|5
1620709800000|2021-05-11 05:10:00|2565.5|2559.5|2564.8|2558.8|2565.8|2559.8|2564.8|2558.8|12
1620710100000|2021-05-11 05:15:00|2564.6|2558.6|2561.8|2555.8|2564.6|2558.6|2561.8|2555.8|15
1620710400000|2021-05-11 05:20:00|2562.5|2556.5|2566.5|2560.5|2566.8|2560.8|2562.5|2556.5|21
1620710700000|2021-05-11 05:25:00|2566.3|2560.3|2567|2561|2567|2561|2566.3|2560.3|12
1620711000000|2021-05-11 05:30:00|2567.3|2561.3|2574.4|2568.4|2574.4|2568.4|2567.3|2561.3|132
1620711300000|2021-05-11 05:35:00|2574.1|2568.1|2583.3|2577.3|2583.8|2577.8|2574|2568|185
1620711600000|2021-05-11 05:40:00|2583.4|2577.4|2578.9|2572.9|2584.3|2578.3|2578.9|2572.9|138
1620711900000|2021-05-11 05:45:00|2579|2573|2581|2575|2581.3|2575.3|2574.8|2568.8|106
1620712200000|2021-05-11 05:50:00|2580.6|2574.6|2579.5|2573.5|2582.5|2576.5|2578.4|2572.4|105
1620712500000|2021-05-11 05:55:00|2579.8|2573.8|2583.3|2577.3|2585.5|2579.5|2579.8|2573.8|82
1620712800000|2021-05-11 06:00:00|2583|2577|2580.6|2574.6|2584.1|2578.1|2580.6|2574.6|114
1620713100000|2021-05-11 06:05:00|2580.5|2574.5|2577|2571|2580.5|2574.5|2577|2571|94
1620713400000|2021-05-11 06:10:00|2575.9|2569.9|2571|2565|2578|2572|2569.9|2563.9|97
1620713700000|2021-05-11 06:15:00|2571.3|2565.3|2575|2569|2577.3|2571.3|2571.3|2565.3|127
1620714000000|2021-05-11 06:20:00|2575.3|2569.3|2569.9|2563.9|2577.4|2571.4|2569.6|2563.6|114
1620714300000|2021-05-11 06:25:00|2569.6|2563.6|2562.1|2556.1|2570.1|2564.1|2561.3|2555.3|168
1620714600000|2021-05-11 06:30:00|2562|2556|2560.8|2554.8|2562.1|2556.1|2555.5|2549.5|193
1620714900000|2021-05-11 06:35:00|2560.9|2554.9|2561.9|2555.9|2566.5|2560.5|2560.9|2554.9|131
1620715200000|2021-05-11 06:40:00|2561.6|2555.6|2563.3|2557.3|2564.6|2558.6|2561.3|2555.3|86
1620715500000|2021-05-11 06:45:00|2563.1|2557.1|2561.8|2555.8|2564|2558|2560.8|2554.8|116
1620715800000|2021-05-11 06:50:00|2562|2556|2561|2555|2562.3|2556.3|2558.3|2552.3|112
1620716100000|2021-05-11 06:55:00|2560.9|2554.9|2560.8|2554.8|2563|2557|2559|2553|133
1620716400000|2021-05-11 07:00:00|2560.5|2554.5|2559|2553|2563|2557|2557.3|2551.3|88
1620716700000|2021-05-11 07:05:00|2558.8|2552.8|2554|2548|2558.8|2552.8|2553.5|2547.5|62
1620717000000|2021-05-11 07:10:00|2554.5|2548.5|2556.5|2550.5|2556.8|2550.8|2551.3|2545.3|63
1620717300000|2021-05-11 07:15:00|2556.3|2550.3|2556.8|2550.8|2557.5|2551.5|2555|2549|58
1620717600000|2021-05-11 07:20:00|2556.5|2550.5|2553.5|2547.5|2557|2551|2551.5|2545.5|75
1620717900000|2021-05-11 07:25:00|2553.8|2547.8|2555.5|2549.5|2556.3|2550.3|2553.5|2547.5|67
1620718200000|2021-05-11 07:30:00|2556|2550|2556|2550|2558|2552|2555.8|2549.8|46
1620718500000|2021-05-11 07:35:00|2556.3|2550.3|2555.8|2549.8|2557.8|2551.8|2554.8|2548.8|43
1620718800000|2021-05-11 07:40:00|2555.3|2549.3|2555.5|2549.5|2556|2550|2555.3|2549.3|21
1620719100000|2021-05-11 07:45:00|2555.8|2549.8|2554.3|2548.3|2556|2550|2553.8|2547.8|20
1620719400000|2021-05-11 07:50:00|2554.5|2548.5|2555|2549|2555.5|2549.5|2554.3|2548.3|37
1620719700000|2021-05-11 07:55:00|2554.8|2548.8|2555.3|2549.3|2556|2550|2554|2548|35
1620720000000|2021-05-11 08:00:00|2555.5|2549.5|2553.5|2547.5|2555.5|2549.5|2553.3|2547.3|67
1620720300000|2021-05-11 08:05:00|2553.8|2547.8|2557.8|2551.8|2557.8|2551.8|2553.8|2547.8|33
1620720600000|2021-05-11 08:10:00|2558|2552|2557.8|2551.8|2558.3|2552.3|2556.3|2550.3|50
1620720900000|2021-05-11 08:15:00|2557.5|2551.5|2563|2557|2563|2557|2557.5|2551.5|42
1620721200000|2021-05-11 08:20:00|2563.3|2557.3|2562.8|2556.8|2563.8|2557.8|2562.5|2556.5|11
1620721500000|2021-05-11 08:25:00|2562.5|2556.5|2561.5|2555.5|2563|2557|2561.3|2555.3|25
1620721800000|2021-05-11 08:30:00|2561.3|2555.3|2560.3|2554.3|2562|2556|2560.3|2554.3|26
1620722100000|2021-05-11 08:35:00|2560.5|2554.5|2564.3|2558.3|2564.3|2558.3|2560.5|2554.5|49
1620722400000|2021-05-11 08:40:00|2564.5|2558.5|2564.5|2558.5|2566.3|2560.3|2563.8|2557.8|42
1620722700000|2021-05-11 08:45:00|2564.3|2558.3|2565.5|2559.5|2565.8|2559.8|2564.3|2558.3|38
1620723000000|2021-05-11 08:50:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2564.8|2558.8|20
1620723300000|2021-05-11 08:55:00|2566.5|2560.5|2566.8|2560.8|2567.5|2561.5|2566|2560|35
1620723600000|2021-05-11 09:00:00|2566.5|2560.5|2567|2561|2567.5|2561.5|2566|2560|21
1620723900000|2021-05-11 09:05:00|2566.8|2560.8|2568.5|2562.5|2570|2564|2566|2560|38
1620724200000|2021-05-11 09:10:00|2568.3|2562.3|2569.5|2563.5|2571.8|2565.8|2568.3|2562.3|47
1620724500000|2021-05-11 09:15:00|2569.8|2563.8|2574.5|2568.5|2575.8|2569.8|2568.8|2562.8|54
1620724800000|2021-05-11 09:20:00|2574.3|2568.3|2576.5|2570.5|2577.3|2571.3|2574.3|2568.3|39
1620725100000|2021-05-11 09:25:00|2576.8|2570.8|2576|2570|2577.5|2571.5|2575|2569|56
1620725400000|2021-05-11 09:30:00|2576.3|2570.3|2575.3|2569.3|2576.8|2570.8|2574.3|2568.3|33
1620725700000|2021-05-11 09:35:00|2575.5|2569.5|2577.8|2571.8|2578|2572|2575.5|2569.5|36
1620726000000|2021-05-11 09:40:00|2578.3|2572.3|2577.3|2571.3|2578.3|2572.3|2576.8|2570.8|46
1620726300000|2021-05-11 09:45:00|2577.5|2571.5|2577.8|2571.8|2578|2572|2577.3|2571.3|16
1620726600000|2021-05-11 09:50:00|2578.3|2572.3|2576|2570|2578.5|2572.5|2575|2569|30
1620726900000|2021-05-11 09:55:00|2575.8|2569.8|2576.8|2570.8|2577|2571|2575|2569|34
1620727200000|2021-05-11 10:00:00|2576.5|2570.5|2575.8|2569.8|2577|2571|2575.3|2569.3|23
1620727500000|2021-05-11 10:05:00|2575.5|2569.5|2576.5|2570.5|2577|2571|2575.5|2569.5|21
1620727800000|2021-05-11 10:10:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2576.3|2570.3|14
1620728100000|2021-05-11 10:15:00|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|18
1620728400000|2021-05-11 10:20:00|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.5|2570.5|11
1620728700000|2021-05-11 10:25:00|2577|2571|2576.5|2570.5|2577|2571|2576.3|2570.3|21
1620729000000|2021-05-11 10:30:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2575.8|2569.8|20
1620729300000|2021-05-11 10:35:00|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|18
1620729600000|2021-05-11 10:40:00|2577|2571|2577|2571|2577.3|2571.3|2576.8|2570.8|22
1620729900000|2021-05-11 10:45:00|2577.3|2571.3|2575.5|2569.5|2577.3|2571.3|2575.5|2569.5|25
1620730200000|2021-05-11 10:50:00|2575.8|2569.8|2574.3|2568.3|2576.3|2570.3|2573.5|2567.5|22
1620730500000|2021-05-11 10:55:00|2574.5|2568.5|2575.8|2569.8|2576|2570|2574.5|2568.5|16
1620730800000|2021-05-11 11:00:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.3|2568.3|25
1620731100000|2021-05-11 11:05:00|2574.5|2568.5|2572.5|2566.5|2574.5|2568.5|2572.3|2566.3|21
1620731400000|2021-05-11 11:10:00|2572.3|2566.3|2571|2565|2572.3|2566.3|2569.5|2563.5|30
1620731700000|2021-05-11 11:15:00|2570.8|2564.8|2571|2565|2571.5|2565.5|2570.5|2564.5|22
1620732000000|2021-05-11 11:20:00|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2570.8|2564.8|17
1620732300000|2021-05-11 11:25:00|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2571.8|2565.8|18
1620732600000|2021-05-11 11:30:00|2573.5|2567.5|2572.3|2566.3|2574.3|2568.3|2572|2566|26
1620732900000|2021-05-11 11:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|21
1620733200000|2021-05-11 11:40:00|2574|2568|2574.5|2568.5|2574.8|2568.8|2573.5|2567.5|26
1620733500000|2021-05-11 11:45:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2573.3|2567.3|22
1620733800000|2021-05-11 11:50:00|2573.8|2567.8|2571.8|2565.8|2573.8|2567.8|2570.8|2564.8|33
1620734100000|2021-05-11 11:55:00|2571.5|2565.5|2566|2560|2573.3|2567.3|2564.3|2558.3|114
1620734400000|2021-05-11 12:00:00|2566.3|2560.3|2566.5|2560.5|2567.3|2561.3|2564.8|2558.8|35
1620734700000|2021-05-11 12:05:00|2566.8|2560.8|2567|2561|2567.8|2561.8|2566|2560|38
1620735000000|2021-05-11 12:10:00|2566.8|2560.8|2567.3|2561.3|2569.5|2563.5|2566|2560|88
1620735300000|2021-05-11 12:15:00|2567.5|2561.5|2565.3|2559.3|2569|2563|2565.3|2559.3|40
1620735600000|2021-05-11 12:20:00|2565|2559|2565|2559|2565.8|2559.8|2564.5|2558.5|42
1620735900000|2021-05-11 12:25:00|2564.8|2558.8|2565.5|2559.5|2567|2561|2564.5|2558.5|44
1620736200000|2021-05-11 12:30:00|2565.3|2559.3|2564|2558|2566.5|2560.5|2563.5|2557.5|52
1620736500000|2021-05-11 12:35:00|2563.8|2557.8|2565.5|2559.5|2566.8|2560.8|2563.8|2557.8|49
1620736800000|2021-05-11 12:40:00|2565.3|2559.3|2565|2559|2566|2560|2564.3|2558.3|40
1620737100000|2021-05-11 12:45:00|2565.3|2559.3|2565.8|2559.8|2565.8|2559.8|2564.8|2558.8|22
1620737400000|2021-05-11 12:50:00|2566|2560|2564.5|2558.5|2566|2560|2564.3|2558.3|19
1620737700000|2021-05-11 12:55:00|2564.3|2558.3|2563.5|2557.5|2564.5|2558.5|2560|2554|81
1620738000000|2021-05-11 13:00:00|2563.8|2557.8|2568.5|2562.5|2569|2563|2561.3|2555.3|201
1620738300000|2021-05-11 13:05:00|2568|2562|2560|2554|2569.8|2563.8|2559.3|2553.3|156
1620738600000|2021-05-11 13:10:00|2559.8|2553.8|2558.3|2552.3|2563.5|2557.5|2558|2552|156
1620738900000|2021-05-11 13:15:00|2559|2553|2552|2546|2559.5|2553.5|2551.3|2545.3|147
1620739200000|2021-05-11 13:20:00|2552.3|2546.3|2546.5|2540.5|2552.3|2546.3|2545.5|2539.5|193
1620739500000|2021-05-11 13:25:00|2546.3|2540.3|2548|2542|2549.5|2543.5|2545.8|2539.8|113
1620739800000|2021-05-11 13:30:00|2547.8|2541.8|2549.8|2543.8|2551.3|2545.3|2546.8|2540.8|137
1620740100000|2021-05-11 13:35:00|2549.5|2543.5|2552.8|2546.8|2552.8|2546.8|2549|2543|103
1620740400000|2021-05-11 13:40:00|2552.5|2546.5|2552|2546|2552.8|2546.8|2549.5|2543.5|88
1620740700000|2021-05-11 13:45:00|2552.3|2546.3|2552.5|2546.5|2553|2547|2550.8|2544.8|74
1620741000000|2021-05-11 13:50:00|2552.8|2546.8|2554.8|2548.8|2556.5|2550.5|2551.8|2545.8|76
1620741300000|2021-05-11 13:55:00|2555|2549|2556.8|2550.8|2557|2551|2552|2546|76
1620741600000|2021-05-11 14:00:00|2558.3|2552.3|2558|2552|2558.5|2552.5|2555.8|2549.8|122
1620741900000|2021-05-11 14:05:00|2558.3|2552.3|2556.5|2550.5|2561.8|2555.8|2556.5|2550.5|96
1620742200000|2021-05-11 14:10:00|2556.8|2550.8|2552.5|2546.5|2557|2551|2551.8|2545.8|66
1620742500000|2021-05-11 14:15:00|2552.3|2546.3|2552|2546|2552.8|2546.8|2550.3|2544.3|74
1620742800000|2021-05-11 14:20:00|2552.5|2546.5|2548.3|2542.3|2553|2547|2548.3|2542.3|71
1620743100000|2021-05-11 14:25:00|2548.5|2542.5|2543|2537|2549|2543|2542.5|2536.5|94
1620743400000|2021-05-11 14:30:00|2543.3|2537.3|2540.5|2534.5|2543.3|2537.3|2539|2533|111
1620743700000|2021-05-11 14:35:00|2540.3|2534.3|2537.8|2531.8|2541.3|2535.3|2537.8|2531.8|98
1620744000000|2021-05-11 14:40:00|2537.5|2531.5|2540.5|2534.5|2541.3|2535.3|2534.8|2528.8|119
1620744300000|2021-05-11 14:45:00|2540.3|2534.3|2542.3|2536.3|2544|2538|2538.3|2532.3|94
1620744600000|2021-05-11 14:50:00|2542|2536|2547|2541|2547.8|2541.8|2542|2536|108
1620744900000|2021-05-11 14:55:00|2546.5|2540.5|2545.5|2539.5|2549|2543|2544.8|2538.8|111
1620745200000|2021-05-11 15:00:00|2545.8|2539.8|2544.5|2538.5|2547.3|2541.3|2544.5|2538.5|44
1620745500000|2021-05-11 15:05:00|2544.8|2538.8|2542.3|2536.3|2545.5|2539.5|2542.3|2536.3|85
1620745800000|2021-05-11 15:10:00|2542|2536|2539.8|2533.8|2542.3|2536.3|2538.3|2532.3|94
1620746100000|2021-05-11 15:15:00|2539.5|2533.5|2536|2530|2540.5|2534.5|2536|2530|103
1620746400000|2021-05-11 15:20:00|2536.3|2530.3|2531|2525|2536.3|2530.3|2529.8|2523.8|176
1620746700000|2021-05-11 15:25:00|2531.3|2525.3|2527.3|2521.3|2531.5|2525.5|2526.5|2520.5|145
1620747000000|2021-05-11 15:30:00|2527|2521|2525|2519|2527.8|2521.8|2522|2516|195
1620747300000|2021-05-11 15:35:00|2525.3|2519.3|2529.5|2523.5|2529.8|2523.8|2525|2519|63
1620747600000|2021-05-11 15:40:00|2529.8|2523.8|2525.3|2519.3|2530.5|2524.5|2525.3|2519.3|122
1620747900000|2021-05-11 15:45:00|2526|2520|2528.8|2522.8|2528.8|2522.8|2524.8|2518.8|49
1620748200000|2021-05-11 15:50:00|2528.5|2522.5|2530.5|2524.5|2530.5|2524.5|2527.5|2521.5|28
1620748500000|2021-05-11 15:55:00|2530.8|2524.8|2527.3|2521.3|2531.3|2525.3|2525.8|2519.8|58
1620748800000|2021-05-11 16:00:00|2527.5|2521.5|2528.5|2522.5|2529.3|2523.3|2527.3|2521.3|29
1620749100000|2021-05-11 16:05:00|2528.3|2522.3|2527|2521|2528.3|2522.3|2525.8|2519.8|33
1620749400000|2021-05-11 16:10:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|63
1620749700000|2021-05-11 16:15:00|2527.5|2521.5|2527.3|2521.3|2527.8|2521.8|2526.5|2520.5|15
1620750000000|2021-05-11 16:20:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|21
1620750300000|2021-05-11 16:25:00|2526.8|2520.8|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|17
1620750600000|2021-05-11 16:30:00|2526.5|2520.5|2527|2521|2527.3|2521.3|2526.3|2520.3|8
1620750900000|2021-05-11 16:35:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1620751200000|2021-05-11 16:40:00|2527|2521|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|6
1620751500000|2021-05-11 16:45:00|2527.8|2521.8|2528.5|2522.5|2528.8|2522.8|2527.5|2521.5|15
1620751800000|2021-05-11 16:50:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|6
1620752100000|2021-05-11 16:55:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|10
1620777600000|2021-05-12 00:00:00|2538.8|2532.8|2539.8|2533.8|2540.1|2534.1|2538.8|2532.8|11
1620777900000|2021-05-12 00:05:00|2539.4|2533.4|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|5
1620778200000|2021-05-12 00:10:00|2539.6|2533.6|2539.6|2533.6|2539.8|2533.8|2539.3|2533.3|8
1620778500000|2021-05-12 00:15:00|2539.8|2533.8|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|6
1620778800000|2021-05-12 00:20:00|2540|2534|2540|2534|2540.8|2534.8|2539.9|2533.9|17
1620779100000|2021-05-12 00:25:00|2539.8|2533.8|2539|2533|2539.8|2533.8|2538.9|2532.9|6
1620779400000|2021-05-12 00:30:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620779700000|2021-05-12 00:35:00|2539.1|2533.1|2539.5|2533.5|2540.1|2534.1|2539.1|2533.1|20
1620780000000|2021-05-12 00:40:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2538.5|2532.5|8
1620780300000|2021-05-12 00:45:00|2540.1|2534.1|2539|2533|2540.3|2534.3|2538.8|2532.8|10
1620780600000|2021-05-12 00:50:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620780900000|2021-05-12 00:55:00|2539.8|2533.8|2540|2534|2540.4|2534.4|2539|2533|9
1620781200000|2021-05-12 01:00:00|2539.9|2533.9|2529.9|2523.9|2540.1|2534.1|2528.8|2522.8|190
1620781500000|2021-05-12 01:05:00|2529.8|2523.8|2536.3|2530.3|2536.3|2530.3|2529.3|2523.3|86
1620781800000|2021-05-12 01:10:00|2536|2530|2535|2529|2538.1|2532.1|2533|2527|115
1620782100000|2021-05-12 01:15:00|2535.8|2529.8|2537.3|2531.3|2538.5|2532.5|2535|2529|33
1620782400000|2021-05-12 01:20:00|2537.5|2531.5|2533.3|2527.3|2537.5|2531.5|2531.5|2525.5|53
1620782700000|2021-05-12 01:25:00|2533|2527|2532.3|2526.3|2533.5|2527.5|2532.1|2526.1|18
1620783000000|2021-05-12 01:30:00|2532.1|2526.1|2531.4|2525.4|2534.3|2528.3|2531.3|2525.3|59
1620783300000|2021-05-12 01:35:00|2531.3|2525.3|2533|2527|2533.3|2527.3|2531.3|2525.3|46
1620783600000|2021-05-12 01:40:00|2532.8|2526.8|2537.3|2531.3|2537.4|2531.4|2532|2526|69
1620783900000|2021-05-12 01:45:00|2537|2531|2538.1|2532.1|2538.6|2532.6|2536.5|2530.5|72
1620784200000|2021-05-12 01:50:00|2538.3|2532.3|2536.8|2530.8|2539|2533|2536.3|2530.3|68
1620784500000|2021-05-12 01:55:00|2537|2531|2536.5|2530.5|2538|2532|2536.5|2530.5|39
1620784800000|2021-05-12 02:00:00|2536.4|2530.4|2537.8|2531.8|2537.8|2531.8|2534.8|2528.8|62
1620785100000|2021-05-12 02:05:00|2537.5|2531.5|2539.5|2533.5|2540.5|2534.5|2537.5|2531.5|99
1620785400000|2021-05-12 02:10:00|2539.3|2533.3|2543.4|2537.4|2543.6|2537.6|2539.3|2533.3|95
1620785700000|2021-05-12 02:15:00|2543.3|2537.3|2542.8|2536.8|2543.6|2537.6|2542|2536|23
1620786000000|2021-05-12 02:20:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542|2536|5
1620786300000|2021-05-12 02:25:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1620786600000|2021-05-12 02:30:00|2542.9|2536.9|2546.4|2540.4|2546.6|2540.6|2542.9|2536.9|124
1620786900000|2021-05-12 02:35:00|2546.6|2540.6|2545.5|2539.5|2546.6|2540.6|2545.5|2539.5|64
1620787200000|2021-05-12 02:40:00|2545.6|2539.6|2546.3|2540.3|2546.4|2540.4|2545|2539|24
1620787500000|2021-05-12 02:45:00|2546|2540|2548.6|2542.6|2548.6|2542.6|2546|2540|34
1620787800000|2021-05-12 02:50:00|2548.5|2542.5|2549.1|2543.1|2549.6|2543.6|2548.1|2542.1|26
1620788100000|2021-05-12 02:55:00|2549.3|2543.3|2548.5|2542.5|2549.6|2543.6|2548.3|2542.3|60
1620788400000|2021-05-12 03:00:00|2548.3|2542.3|2547.4|2541.4|2548.5|2542.5|2546|2540|51
1620788700000|2021-05-12 03:05:00|2547.5|2541.5|2548|2542|2549.3|2543.3|2547.5|2541.5|32
1620789000000|2021-05-12 03:10:00|2547.8|2541.8|2548.8|2542.8|2548.8|2542.8|2547.3|2541.3|33
1620789300000|2021-05-12 03:15:00|2548.9|2542.9|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|40
1620789600000|2021-05-12 03:20:00|2549|2543|2547.8|2541.8|2549.6|2543.6|2547|2541|65
1620789900000|2021-05-12 03:25:00|2547.5|2541.5|2546.1|2540.1|2548.4|2542.4|2545.9|2539.9|72
1620790200000|2021-05-12 03:30:00|2546.3|2540.3|2547|2541|2547|2541|2546|2540|12
1620790500000|2021-05-12 03:35:00|2546.8|2540.8|2545.3|2539.3|2546.9|2540.9|2545.3|2539.3|16
1620790800000|2021-05-12 03:40:00|2545.1|2539.1|2544.6|2538.6|2545.8|2539.8|2544.6|2538.6|8
1620791100000|2021-05-12 03:45:00|2544.9|2538.9|2544.3|2538.3|2544.9|2538.9|2544.1|2538.1|6
1620791400000|2021-05-12 03:50:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620791700000|2021-05-12 03:55:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|4
1620792000000|2021-05-12 04:00:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620792600000|2021-05-12 04:10:00|2543.9|2537.9|2543.9|2537.9|2544|2538|2542.3|2536.3|13
1620792900000|2021-05-12 04:15:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|6
1620793200000|2021-05-12 04:20:00|2544.1|2538.1|2544.8|2538.8|2544.8|2538.8|2544.1|2538.1|6
1620793500000|2021-05-12 04:25:00|2544.6|2538.6|2544.3|2538.3|2544.6|2538.6|2544.3|2538.3|3
1620793800000|2021-05-12 04:30:00|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544|2538|7
1620794100000|2021-05-12 04:35:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.4|2538.4|3
1620794400000|2021-05-12 04:40:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620794700000|2021-05-12 04:45:00|2544.4|2538.4|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|4
1620795000000|2021-05-12 04:50:00|2545.3|2539.3|2546|2540|2546|2540|2545.3|2539.3|5
1620795300000|2021-05-12 04:55:00|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|4
1620795600000|2021-05-12 05:00:00|2545.3|2539.3|2543.5|2537.5|2545.3|2539.3|2543|2537|30
1620795900000|2021-05-12 05:05:00|2543.3|2537.3|2543.3|2537.3|2543.8|2537.8|2543.3|2537.3|15
1620796200000|2021-05-12 05:10:00|2543.5|2537.5|2543.9|2537.9|2544.4|2538.4|2542.9|2536.9|14
1620796500000|2021-05-12 05:15:00|2543.8|2537.8|2546|2540|2546.6|2540.6|2543.5|2537.5|25
1620796800000|2021-05-12 05:20:00|2546.1|2540.1|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|16
1620797100000|2021-05-12 05:25:00|2546.6|2540.6|2546.5|2540.5|2546.6|2540.6|2546|2540|5
1620797400000|2021-05-12 05:30:00|2546.8|2540.8|2547.8|2541.8|2548.8|2542.8|2546|2540|89
1620797700000|2021-05-12 05:35:00|2548|2542|2547.1|2541.1|2548.9|2542.9|2544.8|2538.8|54
1620798000000|2021-05-12 05:40:00|2547.4|2541.4|2549.3|2543.3|2549.6|2543.6|2547.4|2541.4|104
1620798300000|2021-05-12 05:45:00|2549.4|2543.4|2545.3|2539.3|2549.5|2543.5|2544.9|2538.9|67
1620798600000|2021-05-12 05:50:00|2545.4|2539.4|2541.3|2535.3|2547.3|2541.3|2541.3|2535.3|94
1620798900000|2021-05-12 05:55:00|2541.5|2535.5|2540.9|2534.9|2541.5|2535.5|2537.8|2531.8|81
1620799200000|2021-05-12 06:00:00|2540.5|2534.5|2542|2536|2543.1|2537.1|2538.9|2532.9|178
1620799500000|2021-05-12 06:05:00|2542.3|2536.3|2546|2540|2546.3|2540.3|2542|2536|88
1620799800000|2021-05-12 06:10:00|2545.8|2539.8|2543.5|2537.5|2546|2540|2543.4|2537.4|85
1620800100000|2021-05-12 06:15:00|2543.6|2537.6|2544.1|2538.1|2544.4|2538.4|2541.5|2535.5|69
1620800400000|2021-05-12 06:20:00|2544.4|2538.4|2546.3|2540.3|2547.3|2541.3|2544|2538|96
1620800700000|2021-05-12 06:25:00|2546|2540|2543.5|2537.5|2546|2540|2543.1|2537.1|65
1620801000000|2021-05-12 06:30:00|2543.3|2537.3|2546|2540|2546|2540|2542.8|2536.8|57
1620801300000|2021-05-12 06:35:00|2546.3|2540.3|2548.3|2542.3|2549.1|2543.1|2546.3|2540.3|44
1620801600000|2021-05-12 06:40:00|2548|2542|2547.3|2541.3|2548.1|2542.1|2543.6|2537.6|69
1620801900000|2021-05-12 06:45:00|2547.4|2541.4|2546.5|2540.5|2548.6|2542.6|2545.9|2539.9|64
1620802200000|2021-05-12 06:50:00|2546.3|2540.3|2543.8|2537.8|2546.5|2540.5|2543.4|2537.4|59
1620802500000|2021-05-12 06:55:00|2544|2538|2546.3|2540.3|2546.5|2540.5|2544|2538|30
1620802800000|2021-05-12 07:00:00|2545.5|2539.5|2544.5|2538.5|2546|2540|2544|2538|37
1620803100000|2021-05-12 07:05:00|2544.3|2538.3|2542.8|2536.8|2545.5|2539.5|2541.3|2535.3|50
1620803400000|2021-05-12 07:10:00|2542.5|2536.5|2538|2532|2542.5|2536.5|2538|2532|41
1620803700000|2021-05-12 07:15:00|2538.3|2532.3|2535.5|2529.5|2538.3|2532.3|2534.3|2528.3|59
1620804000000|2021-05-12 07:20:00|2535.8|2529.8|2534.5|2528.5|2538|2532|2534.5|2528.5|39
1620804300000|2021-05-12 07:25:00|2534.3|2528.3|2534.5|2528.5|2535.8|2529.8|2534.3|2528.3|25
1620804600000|2021-05-12 07:30:00|2534.3|2528.3|2536|2530|2536.8|2530.8|2534.3|2528.3|33
1620804900000|2021-05-12 07:35:00|2536.3|2530.3|2535.3|2529.3|2537|2531|2534.8|2528.8|19
1620805200000|2021-05-12 07:40:00|2535.5|2529.5|2532.8|2526.8|2536|2530|2532.3|2526.3|27
1620805500000|2021-05-12 07:45:00|2533|2527|2533.3|2527.3|2536.5|2530.5|2531.8|2525.8|40
1620805800000|2021-05-12 07:50:00|2533.5|2527.5|2533.8|2527.8|2534|2528|2532.8|2526.8|22
1620806100000|2021-05-12 07:55:00|2533.5|2527.5|2535.3|2529.3|2536.5|2530.5|2533|2527|33
1620806400000|2021-05-12 08:00:00|2535.5|2529.5|2530.8|2524.8|2536|2530|2530.8|2524.8|51
1620806700000|2021-05-12 08:05:00|2530.5|2524.5|2532.5|2526.5|2533.5|2527.5|2529.8|2523.8|48
1620807000000|2021-05-12 08:10:00|2532.3|2526.3|2530.3|2524.3|2532.5|2526.5|2530.3|2524.3|22
1620807300000|2021-05-12 08:15:00|2530.5|2524.5|2532.3|2526.3|2532.5|2526.5|2529.8|2523.8|24
1620807600000|2021-05-12 08:20:00|2532|2526|2531.3|2525.3|2532|2526|2530.3|2524.3|20
1620807900000|2021-05-12 08:25:00|2531|2525|2530|2524|2531.8|2525.8|2529.5|2523.5|43
1620808200000|2021-05-12 08:30:00|2530.3|2524.3|2526.8|2520.8|2530.8|2524.8|2526.8|2520.8|40
1620808500000|2021-05-12 08:35:00|2526.5|2520.5|2516.3|2510.3|2526.5|2520.5|2516|2510|90
1620808800000|2021-05-12 08:40:00|2515.8|2509.8|2521|2515|2521.5|2515.5|2515.8|2509.8|71
1620809100000|2021-05-12 08:45:00|2520.8|2514.8|2522.3|2516.3|2522.5|2516.5|2520|2514|42
1620809400000|2021-05-12 08:50:00|2522.5|2516.5|2522.8|2516.8|2523.8|2517.8|2521.5|2515.5|51
1620809700000|2021-05-12 08:55:00|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2521.5|2515.5|15
1620810000000|2021-05-12 09:00:00|2522.8|2516.8|2524|2518|2524.5|2518.5|2522.8|2516.8|19
1620810300000|2021-05-12 09:05:00|2523.8|2517.8|2522.8|2516.8|2524.3|2518.3|2521.3|2515.3|34
1620810600000|2021-05-12 09:10:00|2523|2517|2522.8|2516.8|2523|2517|2520.8|2514.8|35
1620810900000|2021-05-12 09:15:00|2522.5|2516.5|2519.8|2513.8|2522.8|2516.8|2519.8|2513.8|22
1620811200000|2021-05-12 09:20:00|2520.3|2514.3|2521.5|2515.5|2522.8|2516.8|2519.8|2513.8|34
1620811500000|2021-05-12 09:25:00|2521.8|2515.8|2519.8|2513.8|2522|2516|2519.8|2513.8|22
1620811800000|2021-05-12 09:30:00|2520.3|2514.3|2520.3|2514.3|2521.5|2515.5|2518.5|2512.5|38
1620812100000|2021-05-12 09:35:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2519.5|2513.5|22
1620812400000|2021-05-12 09:40:00|2521.3|2515.3|2521.5|2515.5|2521.8|2515.8|2520.3|2514.3|17
1620812700000|2021-05-12 09:45:00|2521.3|2515.3|2519.8|2513.8|2521.8|2515.8|2519.8|2513.8|13
1620813000000|2021-05-12 09:50:00|2519.5|2513.5|2517.8|2511.8|2520|2514|2517.8|2511.8|29
1620813300000|2021-05-12 09:55:00|2517.5|2511.5|2514.8|2508.8|2517.5|2511.5|2514.3|2508.3|15
1620813600000|2021-05-12 10:00:00|2515.3|2509.3|2516|2510|2516.5|2510.5|2514.5|2508.5|29
1620813900000|2021-05-12 10:05:00|2516.3|2510.3|2518.8|2512.8|2518.8|2512.8|2516.3|2510.3|28
1620814200000|2021-05-12 10:10:00|2518.5|2512.5|2520.8|2514.8|2520.8|2514.8|2518.5|2512.5|25
1620814500000|2021-05-12 10:15:00|2520.5|2514.5|2521|2515|2521|2515|2520.3|2514.3|9
1620814800000|2021-05-12 10:20:00|2520.8|2514.8|2519.3|2513.3|2521|2515|2519|2513|21
1620815100000|2021-05-12 10:25:00|2519.5|2513.5|2515.8|2509.8|2519.5|2513.5|2515.8|2509.8|29
1620815400000|2021-05-12 10:30:00|2515.5|2509.5|2516|2510|2516.3|2510.3|2515|2509|31
1620815700000|2021-05-12 10:35:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|12
1620816000000|2021-05-12 10:40:00|2516.8|2510.8|2515.5|2509.5|2517|2511|2515.3|2509.3|23
1620816300000|2021-05-12 10:45:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2514.3|2508.3|35
1620816600000|2021-05-12 10:50:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2514.8|2508.8|43
1620816900000|2021-05-12 10:55:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.5|2509.5|17
1620817200000|2021-05-12 11:00:00|2516.3|2510.3|2515.5|2509.5|2516.5|2510.5|2515|2509|34
1620817500000|2021-05-12 11:05:00|2515.8|2509.8|2512.5|2506.5|2515.8|2509.8|2511.8|2505.8|32
1620817800000|2021-05-12 11:10:00|2512.3|2506.3|2512|2506|2512.5|2506.5|2511.8|2505.8|25
1620818100000|2021-05-12 11:15:00|2512.3|2506.3|2511|2505|2512.8|2506.8|2510.8|2504.8|30
1620818400000|2021-05-12 11:20:00|2511.3|2505.3|2510.3|2504.3|2511.3|2505.3|2510|2504|39
1620818700000|2021-05-12 11:25:00|2510.5|2504.5|2510.3|2504.3|2511.3|2505.3|2509.5|2503.5|38
1620819000000|2021-05-12 11:30:00|2510|2504|2509.3|2503.3|2511.3|2505.3|2508.8|2502.8|35
1620819300000|2021-05-12 11:35:00|2509.5|2503.5|2505|2499|2511|2505|2504.5|2498.5|42
1620819600000|2021-05-12 11:40:00|2505.3|2499.3|2504.8|2498.8|2507.5|2501.5|2504.8|2498.8|55
1620819900000|2021-05-12 11:45:00|2504.5|2498.5|2503.8|2497.8|2505|2499|2503.5|2497.5|25
1620820200000|2021-05-12 11:50:00|2503.5|2497.5|2498.5|2492.5|2503.5|2497.5|2498.5|2492.5|36
1620820500000|2021-05-12 11:55:00|2498.8|2492.8|2498.8|2492.8|2499.5|2493.5|2492.5|2486.5|104
1620820800000|2021-05-12 12:00:00|2499|2493|2497.5|2491.5|2499.8|2493.8|2495.5|2489.5|74
1620821100000|2021-05-12 12:05:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2494.8|2488.8|78
1620821400000|2021-05-12 12:10:00|2497.3|2491.3|2495.3|2489.3|2497.3|2491.3|2493.5|2487.5|98
1620821700000|2021-05-12 12:15:00|2495|2489|2490.3|2484.3|2495|2489|2489.8|2483.8|114
1620822000000|2021-05-12 12:20:00|2490.5|2484.5|2490|2484|2491|2485|2489.3|2483.3|68
1620822300000|2021-05-12 12:25:00|2490.3|2484.3|2490.3|2484.3|2490.8|2484.8|2489|2483|59
1620822600000|2021-05-12 12:30:00|2490|2484|2489.5|2483.5|2490|2484|2481|2475|209
1620822900000|2021-05-12 12:35:00|2489.3|2483.3|2493.8|2487.8|2495|2489|2489.3|2483.3|169
1620823200000|2021-05-12 12:40:00|2493.5|2487.5|2497.5|2491.5|2497.8|2491.8|2491.5|2485.5|124
1620823500000|2021-05-12 12:45:00|2497.3|2491.3|2497.8|2491.8|2503|2497|2496.3|2490.3|89
1620823800000|2021-05-12 12:50:00|2498|2492|2500|2494|2500.5|2494.5|2497.3|2491.3|77
1620824100000|2021-05-12 12:55:00|2500.3|2494.3|2496.5|2490.5|2500.8|2494.8|2496.3|2490.3|110
1620824400000|2021-05-12 13:00:00|2496.8|2490.8|2495|2489|2499.5|2493.5|2487|2481|341
1620824700000|2021-05-12 13:05:00|2494.8|2488.8|2500.5|2494.5|2505|2499|2494.8|2488.8|226
1620825000000|2021-05-12 13:10:00|2500.8|2494.8|2501.5|2495.5|2503.5|2497.5|2498.3|2492.3|176
1620825300000|2021-05-12 13:15:00|2501.8|2495.8|2496.3|2490.3|2502.5|2496.5|2494.8|2488.8|150
1620825600000|2021-05-12 13:20:00|2496.5|2490.5|2499|2493|2499|2493|2495.5|2489.5|136
1620825900000|2021-05-12 13:25:00|2498.8|2492.8|2501|2495|2501|2495|2496.5|2490.5|135
1620826200000|2021-05-12 13:30:00|2500.5|2494.5|2505|2499|2505.8|2499.8|2500|2494|210
1620826500000|2021-05-12 13:35:00|2504.8|2498.8|2507.8|2501.8|2508.3|2502.3|2501.3|2495.3|208
1620826800000|2021-05-12 13:40:00|2508|2502|2509.3|2503.3|2512|2506|2507.3|2501.3|146
1620827100000|2021-05-12 13:45:00|2509|2503|2506.5|2500.5|2509.3|2503.3|2505.5|2499.5|103
1620827400000|2021-05-12 13:50:00|2506.8|2500.8|2512.3|2506.3|2515|2509|2506.8|2500.8|102
1620827700000|2021-05-12 13:55:00|2512.5|2506.5|2519.3|2513.3|2520|2514|2511.5|2505.5|155
1620828000000|2021-05-12 14:00:00|2519.5|2513.5|2516.5|2510.5|2520.3|2514.3|2513.5|2507.5|158
1620828300000|2021-05-12 14:05:00|2516.8|2510.8|2514.3|2508.3|2521.8|2515.8|2513.5|2507.5|196
1620828600000|2021-05-12 14:10:00|2514.5|2508.5|2507.8|2501.8|2516.8|2510.8|2507.5|2501.5|163
1620828900000|2021-05-12 14:15:00|2508|2502|2510.5|2504.5|2510.8|2504.8|2506.5|2500.5|121
1620829200000|2021-05-12 14:20:00|2510.3|2504.3|2505.8|2499.8|2510.5|2504.5|2504.8|2498.8|98
1620829500000|2021-05-12 14:25:00|2505.5|2499.5|2502.3|2496.3|2506.8|2500.8|2501.8|2495.8|145
1620829800000|2021-05-12 14:30:00|2502.5|2496.5|2502|2496|2506.3|2500.3|2501.8|2495.8|144
1620830100000|2021-05-12 14:35:00|2501.8|2495.8|2505.3|2499.3|2506.3|2500.3|2501.8|2495.8|94
1620830400000|2021-05-12 14:40:00|2505.5|2499.5|2502|2496|2506.5|2500.5|2501|2495|72
1620830700000|2021-05-12 14:45:00|2501.8|2495.8|2501.5|2495.5|2505|2499|2501.3|2495.3|82
1620831000000|2021-05-12 14:50:00|2501.3|2495.3|2497.3|2491.3|2501.8|2495.8|2496.8|2490.8|49
1620831300000|2021-05-12 14:55:00|2496.5|2490.5|2497.8|2491.8|2498.8|2492.8|2494.5|2488.5|91
1620831600000|2021-05-12 15:00:00|2497.5|2491.5|2498.3|2492.3|2499.8|2493.8|2496|2490|62
1620831900000|2021-05-12 15:05:00|2497.8|2491.8|2496.8|2490.8|2498.5|2492.5|2495.3|2489.3|61
1620832200000|2021-05-12 15:10:00|2496.5|2490.5|2494.5|2488.5|2497.8|2491.8|2494.5|2488.5|53
1620832500000|2021-05-12 15:15:00|2495|2489|2490|2484|2495|2489|2488.5|2482.5|88
1620832800000|2021-05-12 15:20:00|2489.3|2483.3|2485.8|2479.8|2489.8|2483.8|2485.5|2479.5|61
1620833100000|2021-05-12 15:25:00|2486|2480|2485|2479|2487.8|2481.8|2483.3|2477.3|102
1620833400000|2021-05-12 15:30:00|2484.8|2478.8|2485.5|2479.5|2487.3|2481.3|2479.8|2473.8|161
1620833700000|2021-05-12 15:35:00|2485.8|2479.8|2487.5|2481.5|2488.8|2482.8|2485.8|2479.8|56
1620834000000|2021-05-12 15:40:00|2487.3|2481.3|2489.8|2483.8|2490.5|2484.5|2487.3|2481.3|38
1620834300000|2021-05-12 15:45:00|2489.5|2483.5|2490.5|2484.5|2490.8|2484.8|2489.3|2483.3|23
1620834600000|2021-05-12 15:50:00|2490.3|2484.3|2492|2486|2492.3|2486.3|2490|2484|43
1620834900000|2021-05-12 15:55:00|2491.8|2485.8|2491.5|2485.5|2492|2486|2489.3|2483.3|31
1620835200000|2021-05-12 16:00:00|2491.3|2485.3|2491.5|2485.5|2494.3|2488.3|2491|2485|34
1620835500000|2021-05-12 16:05:00|2491.8|2485.8|2491.8|2485.8|2493.5|2487.5|2491.3|2485.3|32
1620835800000|2021-05-12 16:10:00|2492|2486|2494.8|2488.8|2495|2489|2491.8|2485.8|16
1620836100000|2021-05-12 16:15:00|2494.5|2488.5|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|27
1620836400000|2021-05-12 16:20:00|2493.3|2487.3|2494|2488|2494.8|2488.8|2493.3|2487.3|16
1620836700000|2021-05-12 16:25:00|2493.8|2487.8|2489.8|2483.8|2494|2488|2489.5|2483.5|41
1620837000000|2021-05-12 16:30:00|2490|2484|2490|2484|2491|2485|2489.5|2483.5|29
1620837300000|2021-05-12 16:35:00|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2489.5|2483.5|23
1620837600000|2021-05-12 16:40:00|2490|2484|2490.5|2484.5|2491|2485|2489.5|2483.5|18
1620837900000|2021-05-12 16:45:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|16
1620838200000|2021-05-12 16:50:00|2490.8|2484.8|2490.5|2484.5|2491.3|2485.3|2489.5|2483.5|15
1620838500000|2021-05-12 16:55:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2488.9|2482.9|56
1620864000000|2021-05-13 00:00:00|2496.5|2490.5|2493.9|2487.9|2496.5|2490.5|2493.9|2487.9|7
1620864300000|2021-05-13 00:05:00|2494|2488|2488.9|2482.9|2494|2488|2485.3|2479.3|20
1620864600000|2021-05-13 00:10:00|2489|2483|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|8
1620864900000|2021-05-13 00:15:00|2489.8|2483.8|2493.3|2487.3|2493.3|2487.3|2489.8|2483.8|22
1620865200000|2021-05-13 00:20:00|2493.1|2487.1|2494.9|2488.9|2494.9|2488.9|2493.1|2487.1|12
1620865500000|2021-05-13 00:25:00|2495.4|2489.4|2494.3|2488.3|2495.4|2489.4|2494|2488|9
1620865800000|2021-05-13 00:30:00|2494.8|2488.8|2495.4|2489.4|2495.5|2489.5|2494.8|2488.8|8
1620866100000|2021-05-13 00:35:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|5
1620866400000|2021-05-13 00:40:00|2495.8|2489.8|2496.9|2490.9|2497.1|2491.1|2495.8|2489.8|7
1620866700000|2021-05-13 00:45:00|2497.5|2491.5|2497.1|2491.1|2497.5|2491.5|2497|2491|10
1620867300000|2021-05-13 00:55:00|2497|2491|2497.1|2491.1|2497.1|2491.1|2497|2491|2
1620867600000|2021-05-13 01:00:00|2496.9|2490.9|2488.8|2482.8|2496.9|2490.9|2484.6|2478.6|181
1620867900000|2021-05-13 01:05:00|2489.1|2483.1|2492.3|2486.3|2493.1|2487.1|2488.3|2482.3|113
1620868200000|2021-05-13 01:10:00|2492|2486|2496.3|2490.3|2497.6|2491.6|2491.8|2485.8|107
1620868500000|2021-05-13 01:15:00|2496.6|2490.6|2494|2488|2497|2491|2493.5|2487.5|69
1620868800000|2021-05-13 01:20:00|2494.3|2488.3|2497.6|2491.6|2497.8|2491.8|2494.3|2488.3|58
1620869100000|2021-05-13 01:25:00|2497.3|2491.3|2500|2494|2500.3|2494.3|2496.3|2490.3|61
1620869400000|2021-05-13 01:30:00|2499.8|2493.8|2503.5|2497.5|2504.1|2498.1|2499.8|2493.8|46
1620869700000|2021-05-13 01:35:00|2503.6|2497.6|2504.3|2498.3|2505.3|2499.3|2502.5|2496.5|118
1620870000000|2021-05-13 01:40:00|2504.4|2498.4|2507.4|2501.4|2507.8|2501.8|2504.4|2498.4|75
1620870300000|2021-05-13 01:45:00|2507.5|2501.5|2505.1|2499.1|2507.5|2501.5|2504.6|2498.6|37
1620870600000|2021-05-13 01:50:00|2504.9|2498.9|2502|2496|2504.9|2498.9|2501.4|2495.4|66
1620870900000|2021-05-13 01:55:00|2501.9|2495.9|2505.3|2499.3|2505.9|2499.9|2501.8|2495.8|76
1620871200000|2021-05-13 02:00:00|2505|2499|2507.3|2501.3|2507.3|2501.3|2503.3|2497.3|67
1620871500000|2021-05-13 02:05:00|2507.4|2501.4|2508.4|2502.4|2508.9|2502.9|2507|2501|62
1620871800000|2021-05-13 02:10:00|2508.3|2502.3|2509.1|2503.1|2509.6|2503.6|2507.3|2501.3|79
1620872100000|2021-05-13 02:15:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2508.5|2502.5|8
1620872400000|2021-05-13 02:20:00|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|6
1620872700000|2021-05-13 02:25:00|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509|2503|6
1620873000000|2021-05-13 02:30:00|2509.4|2503.4|2505.6|2499.6|2510.5|2504.5|2505.5|2499.5|88
1620873300000|2021-05-13 02:35:00|2505.4|2499.4|2508|2502|2508|2502|2503.8|2497.8|92
1620873600000|2021-05-13 02:40:00|2507.9|2501.9|2509.6|2503.6|2509.6|2503.6|2506.3|2500.3|83
1620873900000|2021-05-13 02:45:00|2509.3|2503.3|2512.6|2506.6|2512.6|2506.6|2509.1|2503.1|51
1620874200000|2021-05-13 02:50:00|2513.4|2507.4|2513.8|2507.8|2515.4|2509.4|2512|2506|69
1620874500000|2021-05-13 02:55:00|2513.6|2507.6|2510.3|2504.3|2514|2508|2510.3|2504.3|71
1620874800000|2021-05-13 03:00:00|2510.1|2504.1|2514.6|2508.6|2515|2509|2509.3|2503.3|92
1620875100000|2021-05-13 03:05:00|2514.8|2508.8|2508.4|2502.4|2515.3|2509.3|2507.5|2501.5|83
1620875400000|2021-05-13 03:10:00|2508.6|2502.6|2506.5|2500.5|2508.6|2502.6|2506.5|2500.5|71
1620875700000|2021-05-13 03:15:00|2506.8|2500.8|2502.3|2496.3|2507.3|2501.3|2501.5|2495.5|85
1620876000000|2021-05-13 03:20:00|2502.5|2496.5|2493.8|2487.8|2503.5|2497.5|2490|2484|237
1620876300000|2021-05-13 03:25:00|2494|2488|2494.4|2488.4|2495.3|2489.3|2490.1|2484.1|183
1620876600000|2021-05-13 03:30:00|2494.5|2488.5|2495.1|2489.1|2495.9|2489.9|2494.5|2488.5|13
1620876900000|2021-05-13 03:35:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1620877200000|2021-05-13 03:40:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1620877500000|2021-05-13 03:45:00|2495.5|2489.5|2494.9|2488.9|2495.5|2489.5|2494.9|2488.9|4
1620877800000|2021-05-13 03:50:00|2495|2489|2495.3|2489.3|2495.8|2489.8|2495|2489|6
1620878100000|2021-05-13 03:55:00|2495.5|2489.5|2495.9|2489.9|2495.9|2489.9|2495.5|2489.5|3
1620878400000|2021-05-13 04:00:00|2495.8|2489.8|2496.4|2490.4|2496.4|2490.4|2495.5|2489.5|7
1620878700000|2021-05-13 04:05:00|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|21
1620879000000|2021-05-13 04:10:00|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.8|2490.8|11
1620879300000|2021-05-13 04:15:00|2497.9|2491.9|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|3
1620879600000|2021-05-13 04:20:00|2497.5|2491.5|2497.1|2491.1|2497.5|2491.5|2497|2491|6
1620879900000|2021-05-13 04:25:00|2497.3|2491.3|2498.1|2492.1|2499.1|2493.1|2497.1|2491.1|11
1620880200000|2021-05-13 04:30:00|2498.5|2492.5|2498.9|2492.9|2498.9|2492.9|2498.5|2492.5|2
1620880500000|2021-05-13 04:35:00|2498|2492|2498.6|2492.6|2498.6|2492.6|2498|2492|3
1620880800000|2021-05-13 04:40:00|2498.4|2492.4|2498.6|2492.6|2499.4|2493.4|2498.4|2492.4|8
1620881100000|2021-05-13 04:45:00|2498.9|2492.9|2497.1|2491.1|2498.9|2492.9|2497.1|2491.1|8
1620881400000|2021-05-13 04:50:00|2496.9|2490.9|2494.8|2488.8|2496.9|2490.9|2494.1|2488.1|9
1620881700000|2021-05-13 04:55:00|2495|2489|2493.8|2487.8|2495.3|2489.3|2493.4|2487.4|14
1620882000000|2021-05-13 05:00:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|4
1620882300000|2021-05-13 05:05:00|2493.5|2487.5|2498.5|2492.5|2498.6|2492.6|2493.5|2487.5|15
1620882600000|2021-05-13 05:10:00|2498.6|2492.6|2498|2492|2498.6|2492.6|2498|2492|4
1620882900000|2021-05-13 05:15:00|2498.3|2492.3|2498.6|2492.6|2500.8|2494.8|2498.3|2492.3|13
1620883200000|2021-05-13 05:20:00|2498.5|2492.5|2498.3|2492.3|2500.3|2494.3|2498.3|2492.3|14
1620883500000|2021-05-13 05:25:00|2497.9|2491.9|2497|2491|2497.9|2491.9|2497|2491|3
1620883800000|2021-05-13 05:30:00|2496.8|2490.8|2490|2484|2496.8|2490.8|2488.5|2482.5|189
1620884100000|2021-05-13 05:35:00|2489.8|2483.8|2487.8|2481.8|2491.3|2485.3|2486.4|2480.4|95
1620884400000|2021-05-13 05:40:00|2487.5|2481.5|2484.8|2478.8|2487.5|2481.5|2484.5|2478.5|118
1620884700000|2021-05-13 05:45:00|2484.5|2478.5|2484|2478|2486.3|2480.3|2483.1|2477.1|114
1620885000000|2021-05-13 05:50:00|2484.3|2478.3|2486|2480|2487|2481|2483.3|2477.3|101
1620885300000|2021-05-13 05:55:00|2485.9|2479.9|2486.4|2480.4|2487.9|2481.9|2484.6|2478.6|60
1620885600000|2021-05-13 06:00:00|2486.1|2480.1|2484|2478|2486.1|2480.1|2483.3|2477.3|76
1620885900000|2021-05-13 06:05:00|2483.9|2477.9|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|69
1620886200000|2021-05-13 06:10:00|2483.6|2477.6|2484.1|2478.1|2484.8|2478.8|2483.5|2477.5|94
1620886500000|2021-05-13 06:15:00|2484.4|2478.4|2483.5|2477.5|2485.8|2479.8|2483.3|2477.3|79
1620886800000|2021-05-13 06:20:00|2483.8|2477.8|2485.5|2479.5|2485.6|2479.6|2483.6|2477.6|30
1620887100000|2021-05-13 06:25:00|2485.6|2479.6|2486.5|2480.5|2488.4|2482.4|2484.3|2478.3|67
1620887400000|2021-05-13 06:30:00|2486.3|2480.3|2487.6|2481.6|2487.6|2481.6|2484.8|2478.8|44
1620887700000|2021-05-13 06:35:00|2487.5|2481.5|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|25
1620888000000|2021-05-13 06:40:00|2486.3|2480.3|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|19
1620888300000|2021-05-13 06:45:00|2487.9|2481.9|2490.1|2484.1|2493.9|2487.9|2487.9|2481.9|72
1620888600000|2021-05-13 06:50:00|2490.3|2484.3|2493|2487|2493.3|2487.3|2490.3|2484.3|32
1620888900000|2021-05-13 06:55:00|2493.3|2487.3|2490.5|2484.5|2493.5|2487.5|2490.5|2484.5|16
1620889200000|2021-05-13 07:00:00|2490.3|2484.3|2489|2483|2490.3|2484.3|2488|2482|43
1620889500000|2021-05-13 07:05:00|2488.8|2482.8|2489|2483|2489|2483|2488.5|2482.5|8
1620889800000|2021-05-13 07:10:00|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2486.3|2480.3|40
1620890100000|2021-05-13 07:15:00|2487.8|2481.8|2486.3|2480.3|2488|2482|2485|2479|42
1620890400000|2021-05-13 07:20:00|2486.5|2480.5|2488.5|2482.5|2490.3|2484.3|2486.5|2480.5|43
1620890700000|2021-05-13 07:25:00|2488.8|2482.8|2489.5|2483.5|2490|2484|2488.5|2482.5|49
1620891000000|2021-05-13 07:30:00|2489.3|2483.3|2490.5|2484.5|2491.8|2485.8|2489.3|2483.3|37
1620891300000|2021-05-13 07:35:00|2490.8|2484.8|2486|2480|2490.8|2484.8|2486|2480|44
1620891600000|2021-05-13 07:40:00|2486.5|2480.5|2479.3|2473.3|2486.8|2480.8|2479.3|2473.3|59
1620891900000|2021-05-13 07:45:00|2479|2473|2464.3|2458.3|2479|2473|2464.3|2458.3|93
1620892200000|2021-05-13 07:50:00|2464|2458|2469.8|2463.8|2469.8|2463.8|2463.8|2457.8|65
1620892500000|2021-05-13 07:55:00|2469.5|2463.5|2471.5|2465.5|2473.8|2467.8|2469.3|2463.3|69
1620892800000|2021-05-13 08:00:00|2471.8|2465.8|2477.5|2471.5|2477.8|2471.8|2471.8|2465.8|62
1620893100000|2021-05-13 08:05:00|2477.3|2471.3|2470.5|2464.5|2479.3|2473.3|2470|2464|52
1620893400000|2021-05-13 08:10:00|2470.8|2464.8|2465.8|2459.8|2472.8|2466.8|2465.8|2459.8|36
1620893700000|2021-05-13 08:15:00|2465.3|2459.3|2458.5|2452.5|2465.3|2459.3|2458|2452|52
1620894000000|2021-05-13 08:20:00|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2456.8|2450.8|26
1620894300000|2021-05-13 08:25:00|2459|2453|2458.5|2452.5|2459.8|2453.8|2457.5|2451.5|20
1620894600000|2021-05-13 08:30:00|2458.8|2452.8|2457|2451|2458.8|2452.8|2455.3|2449.3|29
1620894900000|2021-05-13 08:35:00|2456.8|2450.8|2459.5|2453.5|2459.8|2453.8|2455.8|2449.8|40
1620895200000|2021-05-13 08:40:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.3|2453.3|29
1620895500000|2021-05-13 08:45:00|2461.3|2455.3|2455|2449|2461.3|2455.3|2455|2449|73
1620895800000|2021-05-13 08:50:00|2455.3|2449.3|2438.3|2432.3|2455.8|2449.8|2432.5|2426.5|140
1620896100000|2021-05-13 08:55:00|2438.8|2432.8|2427.3|2421.3|2439.5|2433.5|2427.3|2421.3|138
1620896400000|2021-05-13 09:00:00|2427.5|2421.5|2434.8|2428.8|2438|2432|2426|2420|117
1620896700000|2021-05-13 09:05:00|2434.5|2428.5|2436.8|2430.8|2439|2433|2434|2428|108
1620897000000|2021-05-13 09:10:00|2437|2431|2437.5|2431.5|2440.8|2434.8|2437|2431|45
1620897300000|2021-05-13 09:15:00|2437.3|2431.3|2435.5|2429.5|2438.5|2432.5|2434.8|2428.8|47
1620897600000|2021-05-13 09:20:00|2435.3|2429.3|2433.5|2427.5|2435.8|2429.8|2432.3|2426.3|46
1620897900000|2021-05-13 09:25:00|2433.3|2427.3|2437|2431|2437.8|2431.8|2433|2427|31
1620898200000|2021-05-13 09:30:00|2436.8|2430.8|2446.3|2440.3|2446.3|2440.3|2436.3|2430.3|56
1620898500000|2021-05-13 09:35:00|2446|2440|2447.3|2441.3|2448|2442|2444.3|2438.3|48
1620898800000|2021-05-13 09:40:00|2447.8|2441.8|2450.5|2444.5|2451.5|2445.5|2446.8|2440.8|49
1620899100000|2021-05-13 09:45:00|2450.8|2444.8|2450.3|2444.3|2454.8|2448.8|2450.3|2444.3|47
1620899400000|2021-05-13 09:50:00|2450.5|2444.5|2452|2446|2453.5|2447.5|2450.3|2444.3|29
1620899700000|2021-05-13 09:55:00|2452.3|2446.3|2447.8|2441.8|2452.3|2446.3|2445.8|2439.8|46
1620900000000|2021-05-13 10:00:00|2448.5|2442.5|2449.5|2443.5|2452.5|2446.5|2448.5|2442.5|49
1620900300000|2021-05-13 10:05:00|2449.8|2443.8|2444.5|2438.5|2449.8|2443.8|2443.5|2437.5|39
1620900600000|2021-05-13 10:10:00|2444.8|2438.8|2442|2436|2446.8|2440.8|2441.8|2435.8|64
1620900900000|2021-05-13 10:15:00|2442.3|2436.3|2438|2432|2442.3|2436.3|2437.3|2431.3|28
1620901200000|2021-05-13 10:20:00|2437.8|2431.8|2437|2431|2438.5|2432.5|2436|2430|59
1620901500000|2021-05-13 10:25:00|2437.3|2431.3|2438.8|2432.8|2439.8|2433.8|2437.3|2431.3|63
1620901800000|2021-05-13 10:30:00|2439|2433|2440.3|2434.3|2440.8|2434.8|2438.8|2432.8|65
1620902100000|2021-05-13 10:35:00|2440.8|2434.8|2440.3|2434.3|2441.5|2435.5|2437.3|2431.3|57
1620902400000|2021-05-13 10:40:00|2440|2434|2439.5|2433.5|2440.3|2434.3|2436|2430|85
1620902700000|2021-05-13 10:45:00|2439.8|2433.8|2441|2435|2441|2435|2439|2433|52
1620903000000|2021-05-13 10:50:00|2441.3|2435.3|2440.3|2434.3|2442.8|2436.8|2439.8|2433.8|66
1620903300000|2021-05-13 10:55:00|2440|2434|2439|2433|2440.3|2434.3|2438|2432|70
1620903600000|2021-05-13 11:00:00|2439.3|2433.3|2439.3|2433.3|2440.3|2434.3|2438.3|2432.3|24
1620903900000|2021-05-13 11:05:00|2439|2433|2439|2433|2439.8|2433.8|2438.3|2432.3|22
1620904200000|2021-05-13 11:10:00|2438.8|2432.8|2437|2431|2438.8|2432.8|2436.3|2430.3|35
1620904500000|2021-05-13 11:15:00|2436.8|2430.8|2440|2434|2440.8|2434.8|2436|2430|42
1620904800000|2021-05-13 11:20:00|2440.3|2434.3|2440.3|2434.3|2441|2435|2439.3|2433.3|48
1620905100000|2021-05-13 11:25:00|2440.5|2434.5|2441.3|2435.3|2442.8|2436.8|2440.3|2434.3|55
1620905400000|2021-05-13 11:30:00|2441.5|2435.5|2440.5|2434.5|2442.8|2436.8|2439.8|2433.8|52
1620905700000|2021-05-13 11:35:00|2440.8|2434.8|2442.3|2436.3|2442.3|2436.3|2439.3|2433.3|66
1620906000000|2021-05-13 11:40:00|2442.5|2436.5|2438.8|2432.8|2442.8|2436.8|2437.5|2431.5|61
1620906300000|2021-05-13 11:45:00|2438.5|2432.5|2440.5|2434.5|2441.3|2435.3|2436.5|2430.5|76
1620906600000|2021-05-13 11:50:00|2440.3|2434.3|2442.5|2436.5|2445.3|2439.3|2438.8|2432.8|104
1620906900000|2021-05-13 11:55:00|2442.3|2436.3|2440|2434|2442.5|2436.5|2436.8|2430.8|129
1620907200000|2021-05-13 12:00:00|2439.8|2433.8|2439.5|2433.5|2442.3|2436.3|2439|2433|71
1620907500000|2021-05-13 12:05:00|2439.3|2433.3|2442.3|2436.3|2443.3|2437.3|2439|2433|68
1620907800000|2021-05-13 12:10:00|2442.5|2436.5|2446.5|2440.5|2446.5|2440.5|2441.8|2435.8|62
1620908100000|2021-05-13 12:15:00|2446.3|2440.3|2448.8|2442.8|2448.8|2442.8|2444.5|2438.5|74
1620908400000|2021-05-13 12:20:00|2448|2442|2450.3|2444.3|2451.8|2445.8|2447.5|2441.5|71
1620908700000|2021-05-13 12:25:00|2450.5|2444.5|2450.8|2444.8|2452.5|2446.5|2447.8|2441.8|80
1620909000000|2021-05-13 12:30:00|2450.5|2444.5|2449.5|2443.5|2452|2446|2447.5|2441.5|113
1620909300000|2021-05-13 12:35:00|2449.3|2443.3|2456.5|2450.5|2457.8|2451.8|2449|2443|102
1620909600000|2021-05-13 12:40:00|2456.8|2450.8|2451.3|2445.3|2456.8|2450.8|2451|2445|62
1620909900000|2021-05-13 12:45:00|2451.5|2445.5|2450.3|2444.3|2452.3|2446.3|2449.8|2443.8|59
1620910200000|2021-05-13 12:50:00|2449.8|2443.8|2451.8|2445.8|2451.8|2445.8|2449.3|2443.3|35
1620910500000|2021-05-13 12:55:00|2452|2446|2451.3|2445.3|2452|2446|2450.8|2444.8|25
1620910800000|2021-05-13 13:00:00|2451.5|2445.5|2460.8|2454.8|2463.8|2457.8|2451.5|2445.5|312
1620911100000|2021-05-13 13:05:00|2461|2455|2462|2456|2466.3|2460.3|2460.5|2454.5|206
1620911400000|2021-05-13 13:10:00|2462.3|2456.3|2465.8|2459.8|2466.8|2460.8|2462|2456|230
1620911700000|2021-05-13 13:15:00|2466|2460|2469|2463|2469.5|2463.5|2464|2458|118
1620912000000|2021-05-13 13:20:00|2468.8|2462.8|2466.5|2460.5|2469.8|2463.8|2465.8|2459.8|111
1620912300000|2021-05-13 13:25:00|2466.8|2460.8|2467.5|2461.5|2470|2464|2465.8|2459.8|86
1620912600000|2021-05-13 13:30:00|2467.8|2461.8|2468|2462|2468.5|2462.5|2466.3|2460.3|83
1620912900000|2021-05-13 13:35:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2463.3|2457.3|101
1620913200000|2021-05-13 13:40:00|2468|2462|2470.3|2464.3|2470.3|2464.3|2466.3|2460.3|64
1620913500000|2021-05-13 13:45:00|2470|2464|2474.3|2468.3|2475|2469|2469.3|2463.3|50
1620913800000|2021-05-13 13:50:00|2474.8|2468.8|2475.3|2469.3|2476.3|2470.3|2472.8|2466.8|61
1620914100000|2021-05-13 13:55:00|2475.5|2469.5|2478|2472|2478.5|2472.5|2475|2469|68
1620914400000|2021-05-13 14:00:00|2478.3|2472.3|2481.8|2475.8|2484.3|2478.3|2477.3|2471.3|78
1620914700000|2021-05-13 14:05:00|2482.5|2476.5|2476.5|2470.5|2482.5|2476.5|2476.5|2470.5|69
1620915000000|2021-05-13 14:10:00|2476.8|2470.8|2472.5|2466.5|2479.3|2473.3|2471.5|2465.5|73
1620915300000|2021-05-13 14:15:00|2472.8|2466.8|2472.3|2466.3|2473|2467|2469.8|2463.8|89
1620915600000|2021-05-13 14:20:00|2472.5|2466.5|2472.8|2466.8|2473|2467|2471.3|2465.3|52
1620915900000|2021-05-13 14:25:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2471.5|2465.5|64
1620916200000|2021-05-13 14:30:00|2472.8|2466.8|2472.5|2466.5|2473|2467|2471.3|2465.3|60
1620916500000|2021-05-13 14:35:00|2472.8|2466.8|2470.5|2464.5|2472.8|2466.8|2469.8|2463.8|39
1620916800000|2021-05-13 14:40:00|2470.8|2464.8|2470.3|2464.3|2471.3|2465.3|2469.8|2463.8|50
1620917100000|2021-05-13 14:45:00|2470.5|2464.5|2463.5|2457.5|2472|2466|2463.5|2457.5|58
1620917400000|2021-05-13 14:50:00|2463.3|2457.3|2463.8|2457.8|2464.8|2458.8|2457.8|2451.8|119
1620917700000|2021-05-13 14:55:00|2464|2458|2464.3|2458.3|2466|2460|2464|2458|74
1620918000000|2021-05-13 15:00:00|2465|2459|2466.5|2460.5|2468.8|2462.8|2464.3|2458.3|118
1620918300000|2021-05-13 15:05:00|2466.3|2460.3|2462.8|2456.8|2466.8|2460.8|2461.8|2455.8|55
1620918600000|2021-05-13 15:10:00|2462.3|2456.3|2465.3|2459.3|2466|2460|2461.5|2455.5|74
1620918900000|2021-05-13 15:15:00|2465|2459|2463.3|2457.3|2465|2459|2461.8|2455.8|38
1620919200000|2021-05-13 15:20:00|2463|2457|2466.8|2460.8|2466.8|2460.8|2460.3|2454.3|85
1620919500000|2021-05-13 15:25:00|2467|2461|2461.5|2455.5|2467.8|2461.8|2460.5|2454.5|57
1620919800000|2021-05-13 15:30:00|2461|2455|2454|2448|2461.3|2455.3|2452.1|2446.1|144
1620920100000|2021-05-13 15:35:00|2454.5|2448.5|2459.3|2453.3|2460|2454|2454.5|2448.5|52
1620920400000|2021-05-13 15:40:00|2459.5|2453.5|2457.3|2451.3|2461.5|2455.5|2457.3|2451.3|67
1620920700000|2021-05-13 15:45:00|2457.5|2451.5|2456.8|2450.8|2458|2452|2454.8|2448.8|70
1620921000000|2021-05-13 15:50:00|2456.5|2450.5|2461.3|2455.3|2461.8|2455.8|2456.5|2450.5|27
1620921300000|2021-05-13 15:55:00|2461.5|2455.5|2458.3|2452.3|2461.5|2455.5|2458.3|2452.3|28
1620921600000|2021-05-13 16:00:00|2458.5|2452.5|2454.8|2448.8|2459|2453|2452.6|2446.6|27
1620921900000|2021-05-13 16:05:00|2454|2448|2456|2450|2456.3|2450.3|2454|2448|21
1620922200000|2021-05-13 16:10:00|2456.3|2450.3|2456.5|2450.5|2457.3|2451.3|2456|2450|16
1620922500000|2021-05-13 16:15:00|2456.3|2450.3|2452.5|2446.5|2456.3|2450.3|2452.3|2446.3|24
1620922800000|2021-05-13 16:20:00|2452.8|2446.8|2448|2442|2453|2447|2447.8|2441.8|46
1620923100000|2021-05-13 16:25:00|2447.5|2441.5|2444.5|2438.5|2449|2443|2444.3|2438.3|64
1620923400000|2021-05-13 16:30:00|2444.8|2438.8|2447.3|2441.3|2449.5|2443.5|2444.5|2438.5|68
1620923700000|2021-05-13 16:35:00|2447.5|2441.5|2449.3|2443.3|2449.5|2443.5|2446|2440|38
1620924000000|2021-05-13 16:40:00|2449.5|2443.5|2453.5|2447.5|2453.8|2447.8|2449.5|2443.5|65
1620924300000|2021-05-13 16:45:00|2453.8|2447.8|2456|2450|2457.3|2451.3|2453.5|2447.5|22
1620924600000|2021-05-13 16:50:00|2456.3|2450.3|2459.8|2453.8|2460|2454|2456|2450|62
1620924900000|2021-05-13 16:55:00|2459.3|2453.3|2457.6|2451.6|2459.4|2453.4|2456.4|2450.4|37
1620950400000|2021-05-14 00:00:00|2455|2449|2455.8|2449.8|2455.8|2449.8|2454.8|2448.8|7
1620950700000|2021-05-14 00:05:00|2456|2450|2459|2453|2459.5|2453.5|2456|2450|18
1620951000000|2021-05-14 00:10:00|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|6
1620951300000|2021-05-14 00:15:00|2459|2453|2459.5|2453.5|2459.8|2453.8|2458.9|2452.9|7
1620951600000|2021-05-14 00:20:00|2459.4|2453.4|2459.8|2453.8|2460|2454|2459.4|2453.4|4
1620951900000|2021-05-14 00:25:00|2460|2454|2459.5|2453.5|2460.8|2454.8|2459.4|2453.4|12
1620952200000|2021-05-14 00:30:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|4
1620952500000|2021-05-14 00:35:00|2460|2454|2460.4|2454.4|2460.6|2454.6|2460|2454|5
1620952800000|2021-05-14 00:40:00|2460.3|2454.3|2460.5|2454.5|2460.6|2454.6|2460.1|2454.1|6
1620953100000|2021-05-14 00:45:00|2460.3|2454.3|2458.5|2452.5|2460.3|2454.3|2458.4|2452.4|14
1620953400000|2021-05-14 00:50:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2457.9|2451.9|4
1620953700000|2021-05-14 00:55:00|2458.3|2452.3|2456.5|2450.5|2458.5|2452.5|2456.4|2450.4|13
1620954000000|2021-05-14 01:00:00|2457|2451|2464.3|2458.3|2464.3|2458.3|2457|2451|120
1620954300000|2021-05-14 01:05:00|2464.1|2458.1|2469.9|2463.9|2470.5|2464.5|2463.5|2457.5|118
1620954600000|2021-05-14 01:10:00|2470|2464|2468.4|2462.4|2471.8|2465.8|2467.6|2461.6|72
1620954900000|2021-05-14 01:15:00|2468.1|2462.1|2469|2463|2470|2464|2464.1|2458.1|75
1620955200000|2021-05-14 01:20:00|2469.1|2463.1|2473.8|2467.8|2474|2468|2469.1|2463.1|39
1620955500000|2021-05-14 01:25:00|2473.5|2467.5|2472.1|2466.1|2476|2470|2472.1|2466.1|86
1620955800000|2021-05-14 01:30:00|2472|2466|2466.3|2460.3|2472|2466|2465.8|2459.8|67
1620956100000|2021-05-14 01:35:00|2466.5|2460.5|2466.9|2460.9|2471.6|2465.6|2466.5|2460.5|117
1620956400000|2021-05-14 01:40:00|2467.1|2461.1|2462.9|2456.9|2470|2464|2462.9|2456.9|169
1620956700000|2021-05-14 01:45:00|2463|2457|2468.3|2462.3|2469.1|2463.1|2463|2457|151
1620957000000|2021-05-14 01:50:00|2468|2462|2471|2465|2471.8|2465.8|2467.3|2461.3|105
1620957300000|2021-05-14 01:55:00|2470.8|2464.8|2472.3|2466.3|2472.3|2466.3|2470.5|2464.5|83
1620957600000|2021-05-14 02:00:00|2472.5|2466.5|2470.8|2464.8|2474.3|2468.3|2470.8|2464.8|80
1620957900000|2021-05-14 02:05:00|2471|2465|2467.5|2461.5|2471|2465|2466.4|2460.4|55
1620958200000|2021-05-14 02:10:00|2467.8|2461.8|2472.5|2466.5|2472.5|2466.5|2467.6|2461.6|75
1620958500000|2021-05-14 02:15:00|2472.3|2466.3|2470.8|2464.8|2472.3|2466.3|2470|2464|19
1620958800000|2021-05-14 02:20:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620959100000|2021-05-14 02:25:00|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.8|2463.8|6
1620959400000|2021-05-14 02:30:00|2470.3|2464.3|2470.8|2464.8|2471|2465|2468.3|2462.3|35
1620959700000|2021-05-14 02:35:00|2471|2465|2470|2464|2472.5|2466.5|2469.4|2463.4|101
1620960000000|2021-05-14 02:40:00|2469.8|2463.8|2467.4|2461.4|2471.3|2465.3|2467.4|2461.4|64
1620960300000|2021-05-14 02:45:00|2467.1|2461.1|2470.9|2464.9|2471.9|2465.9|2467.1|2461.1|54
1620960600000|2021-05-14 02:50:00|2471|2465|2472|2466|2472.8|2466.8|2470.6|2464.6|36
1620960900000|2021-05-14 02:55:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2470.1|2464.1|54
1620961200000|2021-05-14 03:00:00|2472.1|2466.1|2470.6|2464.6|2472.8|2466.8|2469.8|2463.8|45
1620961500000|2021-05-14 03:05:00|2471.1|2465.1|2470|2464|2472|2466|2469.3|2463.3|50
1620961800000|2021-05-14 03:10:00|2469.8|2463.8|2468.5|2462.5|2470|2464|2465.8|2459.8|105
1620962100000|2021-05-14 03:15:00|2468.8|2462.8|2465.3|2459.3|2469|2463|2465.1|2459.1|66
1620962400000|2021-05-14 03:20:00|2465|2459|2462.1|2456.1|2466|2460|2462.1|2456.1|103
1620962700000|2021-05-14 03:25:00|2462.4|2456.4|2458.8|2452.8|2462.5|2456.5|2458.3|2452.3|166
1620963000000|2021-05-14 03:30:00|2458.9|2452.9|2458.4|2452.4|2459.5|2453.5|2458.4|2452.4|25
1620963300000|2021-05-14 03:35:00|2458.6|2452.6|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|7
1620963600000|2021-05-14 03:40:00|2459.3|2453.3|2458.6|2452.6|2459.3|2453.3|2458.4|2452.4|16
1620963900000|2021-05-14 03:45:00|2458.8|2452.8|2457.6|2451.6|2458.9|2452.9|2457.6|2451.6|9
1620964200000|2021-05-14 03:50:00|2457.5|2451.5|2455.4|2449.4|2457.5|2451.5|2454.3|2448.3|22
1620964500000|2021-05-14 03:55:00|2455.3|2449.3|2452.3|2446.3|2455.3|2449.3|2452.3|2446.3|20
1620964800000|2021-05-14 04:00:00|2452.1|2446.1|2450.6|2444.6|2452.1|2446.1|2450.6|2444.6|15
1620965100000|2021-05-14 04:05:00|2450.8|2444.8|2454|2448|2454.3|2448.3|2450.8|2444.8|18
1620965400000|2021-05-14 04:10:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.8|2447.8|5
1620965700000|2021-05-14 04:15:00|2454.5|2448.5|2455.5|2449.5|2455.8|2449.8|2454.4|2448.4|11
1620966000000|2021-05-14 04:20:00|2456|2450|2456.3|2450.3|2456.6|2450.6|2456|2450|4
1620966300000|2021-05-14 04:25:00|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|7
1620966600000|2021-05-14 04:30:00|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.3|2448.3|5
1620966900000|2021-05-14 04:35:00|2455.5|2449.5|2455.5|2449.5|2456|2450|2455.5|2449.5|6
1620967200000|2021-05-14 04:40:00|2455.3|2449.3|2453.8|2447.8|2455.3|2449.3|2453.8|2447.8|3
1620967500000|2021-05-14 04:45:00|2454|2448|2455.8|2449.8|2455.8|2449.8|2453.8|2447.8|6
1620967800000|2021-05-14 04:50:00|2456|2450|2455.6|2449.6|2456|2450|2455.6|2449.6|7
1620968100000|2021-05-14 04:55:00|2455.4|2449.4|2456.8|2450.8|2457.5|2451.5|2455.4|2449.4|21
1620968400000|2021-05-14 05:00:00|2457|2451|2460|2454|2460|2454|2455.8|2449.8|47
1620968700000|2021-05-14 05:05:00|2460.3|2454.3|2458.9|2452.9|2461.5|2455.5|2457.6|2451.6|45
1620969000000|2021-05-14 05:10:00|2459|2453|2456.3|2450.3|2459.9|2453.9|2456.1|2450.1|18
1620969300000|2021-05-14 05:15:00|2456.4|2450.4|2457.3|2451.3|2457.8|2451.8|2456.4|2450.4|8
1620969600000|2021-05-14 05:20:00|2457|2451|2451.4|2445.4|2457|2451|2451.4|2445.4|17
1620969900000|2021-05-14 05:25:00|2451.5|2445.5|2448.6|2442.6|2452|2446|2447.4|2441.4|62
1620970200000|2021-05-14 05:30:00|2448.5|2442.5|2431.1|2425.1|2448.6|2442.6|2427.8|2421.8|388
1620970500000|2021-05-14 05:35:00|2431|2425|2426.8|2420.8|2431|2425|2412|2406|350
1620970800000|2021-05-14 05:40:00|2427.3|2421.3|2422.4|2416.4|2427.8|2421.8|2414.5|2408.5|260
1620971100000|2021-05-14 05:45:00|2422.6|2416.6|2428.5|2422.5|2432.5|2426.5|2422.1|2416.1|182
1620971400000|2021-05-14 05:50:00|2428.6|2422.6|2428.3|2422.3|2432.8|2426.8|2427.8|2421.8|128
1620971700000|2021-05-14 05:55:00|2428|2422|2422.8|2416.8|2429.8|2423.8|2422.8|2416.8|134
1620972000000|2021-05-14 06:00:00|2423|2417|2416.4|2410.4|2423.5|2417.5|2416|2410|176
1620972300000|2021-05-14 06:05:00|2415.9|2409.9|2417.5|2411.5|2418.6|2412.6|2412.3|2406.3|174
1620972600000|2021-05-14 06:10:00|2417.4|2411.4|2429.5|2423.5|2429.5|2423.5|2417.3|2411.3|206
1620972900000|2021-05-14 06:15:00|2429.8|2423.8|2434.3|2428.3|2434.5|2428.5|2427.4|2421.4|190
1620973200000|2021-05-14 06:20:00|2434|2428|2436.3|2430.3|2436.6|2430.6|2433.1|2427.1|149
1620973500000|2021-05-14 06:25:00|2436.5|2430.5|2437|2431|2438.5|2432.5|2432.3|2426.3|177
1620973800000|2021-05-14 06:30:00|2436.8|2430.8|2435|2429|2436.8|2430.8|2430.4|2424.4|152
1620974100000|2021-05-14 06:35:00|2434.8|2428.8|2441.3|2435.3|2441.5|2435.5|2434.1|2428.1|152
1620974400000|2021-05-14 06:40:00|2441|2435|2441.9|2435.9|2444|2438|2439.1|2433.1|133
1620974700000|2021-05-14 06:45:00|2441.8|2435.8|2445|2439|2445.5|2439.5|2441.8|2435.8|160
1620975000000|2021-05-14 06:50:00|2444.8|2438.8|2443.8|2437.8|2447.5|2441.5|2443.1|2437.1|184
1620975300000|2021-05-14 06:55:00|2443.9|2437.9|2444.5|2438.5|2445.3|2439.3|2443|2437|68
1620975600000|2021-05-14 07:00:00|2444|2438|2441.5|2435.5|2444.8|2438.8|2439.3|2433.3|84
1620975900000|2021-05-14 07:05:00|2441|2435|2442.8|2436.8|2443.5|2437.5|2440.5|2434.5|48
1620976200000|2021-05-14 07:10:00|2442.5|2436.5|2439.8|2433.8|2443.8|2437.8|2439.5|2433.5|55
1620976500000|2021-05-14 07:15:00|2440|2434|2435.8|2429.8|2440|2434|2435.3|2429.3|74
1620976800000|2021-05-14 07:20:00|2436|2430|2440.3|2434.3|2440.3|2434.3|2435.8|2429.8|25
1620977100000|2021-05-14 07:25:00|2440|2434|2438.8|2432.8|2440.3|2434.3|2438.3|2432.3|53
1620977400000|2021-05-14 07:30:00|2439|2433|2440|2434|2440.5|2434.5|2438.8|2432.8|32
1620977700000|2021-05-14 07:35:00|2439.8|2433.8|2441|2435|2442.3|2436.3|2439.8|2433.8|21
1620978000000|2021-05-14 07:40:00|2440.8|2434.8|2439|2433|2441.5|2435.5|2438.8|2432.8|42
1620978300000|2021-05-14 07:45:00|2439.3|2433.3|2441.5|2435.5|2441.5|2435.5|2439.3|2433.3|25
1620978600000|2021-05-14 07:50:00|2441.3|2435.3|2440|2434|2441.5|2435.5|2439.8|2433.8|23
1620978900000|2021-05-14 07:55:00|2439.8|2433.8|2438|2432|2440|2434|2438|2432|20
1620979200000|2021-05-14 08:00:00|2438.8|2432.8|2434.3|2428.3|2439.3|2433.3|2433.5|2427.5|67
1620979500000|2021-05-14 08:05:00|2434.5|2428.5|2438|2432|2438|2432|2434.5|2428.5|37
1620979800000|2021-05-14 08:10:00|2437.8|2431.8|2437.5|2431.5|2439.8|2433.8|2436.5|2430.5|38
1620980100000|2021-05-14 08:15:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2435|2429|26
1620980400000|2021-05-14 08:20:00|2436.8|2430.8|2437.8|2431.8|2438|2432|2435.5|2429.5|23
1620980700000|2021-05-14 08:25:00|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2436.3|2430.3|15
1620981000000|2021-05-14 08:30:00|2437.3|2431.3|2433.5|2427.5|2437.8|2431.8|2433.5|2427.5|23
1620981300000|2021-05-14 08:35:00|2433.3|2427.3|2432.3|2426.3|2434.3|2428.3|2429.5|2423.5|64
1620981600000|2021-05-14 08:40:00|2432|2426|2431|2425|2432.8|2426.8|2431|2425|25
1620981900000|2021-05-14 08:45:00|2431.3|2425.3|2432.5|2426.5|2433|2427|2431.3|2425.3|15
1620982200000|2021-05-14 08:50:00|2432.8|2426.8|2439.3|2433.3|2439.5|2433.5|2432.8|2426.8|30
1620982500000|2021-05-14 08:55:00|2439|2433|2437.3|2431.3|2439|2433|2437.3|2431.3|14
1620982800000|2021-05-14 09:00:00|2437.5|2431.5|2438.8|2432.8|2439|2433|2436|2430|17
1620983100000|2021-05-14 09:05:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1620983400000|2021-05-14 09:10:00|2439|2433|2435.3|2429.3|2439|2433|2435.3|2429.3|18
1620983700000|2021-05-14 09:15:00|2436.3|2430.3|2441|2435|2441|2435|2436.3|2430.3|30
1620984000000|2021-05-14 09:20:00|2441.3|2435.3|2439.3|2433.3|2442|2436|2439.3|2433.3|21
1620984300000|2021-05-14 09:25:00|2439.5|2433.5|2439.5|2433.5|2440.3|2434.3|2438|2432|27
1620984600000|2021-05-14 09:30:00|2439|2433|2454|2448|2454|2448|2439|2433|70
1620984900000|2021-05-14 09:35:00|2454.3|2448.3|2459.5|2453.5|2459.8|2453.8|2452.5|2446.5|64
1620985200000|2021-05-14 09:40:00|2459.3|2453.3|2459.3|2453.3|2462|2456|2458.5|2452.5|36
1620985500000|2021-05-14 09:45:00|2459.5|2453.5|2460.8|2454.8|2461|2455|2459|2453|27
1620985800000|2021-05-14 09:50:00|2461|2455|2460.8|2454.8|2461|2455|2459.5|2453.5|23
1620986100000|2021-05-14 09:55:00|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2459.5|2453.5|32
1620986400000|2021-05-14 10:00:00|2460.5|2454.5|2464|2458|2464.5|2458.5|2459.5|2453.5|31
1620986700000|2021-05-14 10:05:00|2463.8|2457.8|2466.5|2460.5|2467|2461|2462.8|2456.8|41
1620987000000|2021-05-14 10:10:00|2467.3|2461.3|2463.8|2457.8|2467.3|2461.3|2463.5|2457.5|24
1620987300000|2021-05-14 10:15:00|2464|2458|2462|2456|2464.3|2458.3|2461|2455|39
1620987600000|2021-05-14 10:20:00|2461.8|2455.8|2459.3|2453.3|2461.8|2455.8|2459|2453|49
1620987900000|2021-05-14 10:25:00|2458.8|2452.8|2462.3|2456.3|2462.8|2456.8|2458.8|2452.8|14
1620988200000|2021-05-14 10:30:00|2462|2456|2458.5|2452.5|2462|2456|2458.5|2452.5|26
1620988500000|2021-05-14 10:35:00|2458.3|2452.3|2457.5|2451.5|2458.5|2452.5|2456|2450|31
1620988800000|2021-05-14 10:40:00|2457.8|2451.8|2456.5|2450.5|2458|2452|2456.5|2450.5|13
1620989100000|2021-05-14 10:45:00|2456.8|2450.8|2460.8|2454.8|2460.8|2454.8|2456.8|2450.8|11
1620989400000|2021-05-14 10:50:00|2460.5|2454.5|2465.5|2459.5|2465.5|2459.5|2460.3|2454.3|27
1620989700000|2021-05-14 10:55:00|2465.8|2459.8|2467.3|2461.3|2468.3|2462.3|2465.5|2459.5|48
1620990000000|2021-05-14 11:00:00|2467|2461|2469|2463|2470.5|2464.5|2467|2461|23
1620990300000|2021-05-14 11:05:00|2468.8|2462.8|2465.3|2459.3|2468.8|2462.8|2465|2459|28
1620990600000|2021-05-14 11:10:00|2465.5|2459.5|2468.3|2462.3|2468.5|2462.5|2465|2459|24
1620990900000|2021-05-14 11:15:00|2468.5|2462.5|2467.8|2461.8|2470.8|2464.8|2467.5|2461.5|26
1620991200000|2021-05-14 11:20:00|2468|2462|2467.3|2461.3|2468|2462|2465.8|2459.8|18
1620991500000|2021-05-14 11:25:00|2467.5|2461.5|2467.3|2461.3|2468|2462|2467|2461|16
1620991800000|2021-05-14 11:30:00|2467|2461|2466|2460|2467.5|2461.5|2465.3|2459.3|31
1620992100000|2021-05-14 11:35:00|2465.8|2459.8|2466.5|2460.5|2467.3|2461.3|2464.3|2458.3|37
1620992400000|2021-05-14 11:40:00|2466.8|2460.8|2466.3|2460.3|2468|2462|2465.8|2459.8|29
1620992700000|2021-05-14 11:45:00|2466.5|2460.5|2466.5|2460.5|2469.5|2463.5|2466.3|2460.3|50
1620993000000|2021-05-14 11:50:00|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2465.8|2459.8|23
1620993300000|2021-05-14 11:55:00|2466.3|2460.3|2463.8|2457.8|2467.5|2461.5|2463|2457|67
1620993600000|2021-05-14 12:00:00|2464|2458|2463.5|2457.5|2464.5|2458.5|2460.8|2454.8|54
1620993900000|2021-05-14 12:05:00|2463.3|2457.3|2462.3|2456.3|2463.5|2457.5|2461.5|2455.5|25
1620994200000|2021-05-14 12:10:00|2461.8|2455.8|2464|2458|2465.3|2459.3|2461.5|2455.5|40
1620994500000|2021-05-14 12:15:00|2464.8|2458.8|2462.8|2456.8|2465|2459|2462.3|2456.3|29
1620994800000|2021-05-14 12:20:00|2462.5|2456.5|2461.5|2455.5|2463.3|2457.3|2461.3|2455.3|24
1620995100000|2021-05-14 12:25:00|2461.3|2455.3|2464.3|2458.3|2464.5|2458.5|2461.3|2455.3|34
1620995400000|2021-05-14 12:30:00|2465.3|2459.3|2461.3|2455.3|2466.5|2460.5|2461.3|2455.3|53
1620995700000|2021-05-14 12:35:00|2461.5|2455.5|2461|2455|2463|2457|2459.5|2453.5|44
1620996000000|2021-05-14 12:40:00|2461.3|2455.3|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|13
1620996300000|2021-05-14 12:45:00|2459.3|2453.3|2460|2454|2460|2454|2459|2453|16
1620996600000|2021-05-14 12:50:00|2460.3|2454.3|2461.8|2455.8|2461.8|2455.8|2460|2454|20
1620996900000|2021-05-14 12:55:00|2462|2456|2459.3|2453.3|2462.5|2456.5|2459.3|2453.3|43
1620997200000|2021-05-14 13:00:00|2459|2453|2466.3|2460.3|2468.8|2462.8|2459|2453|215
1620997500000|2021-05-14 13:05:00|2466|2460|2465.3|2459.3|2466.3|2460.3|2463|2457|127
1620997800000|2021-05-14 13:10:00|2465.5|2459.5|2467.8|2461.8|2468|2462|2465.3|2459.3|114
1620998100000|2021-05-14 13:15:00|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2465.8|2459.8|68
1620998400000|2021-05-14 13:20:00|2468.8|2462.8|2469|2463|2470.8|2464.8|2467.5|2461.5|133
1620998700000|2021-05-14 13:25:00|2468.8|2462.8|2473.8|2467.8|2473.8|2467.8|2466.5|2460.5|129
1620999000000|2021-05-14 13:30:00|2473.5|2467.5|2470.5|2464.5|2473.8|2467.8|2470.3|2464.3|155
1620999300000|2021-05-14 13:35:00|2470.8|2464.8|2467|2461|2471|2465|2466.5|2460.5|118
1620999600000|2021-05-14 13:40:00|2467.3|2461.3|2471.8|2465.8|2472|2466|2466.3|2460.3|104
1620999900000|2021-05-14 13:45:00|2472|2466|2474.3|2468.3|2474.3|2468.3|2471.5|2465.5|71
1621000200000|2021-05-14 13:50:00|2474.5|2468.5|2475.5|2469.5|2476|2470|2473.3|2467.3|88
1621000500000|2021-05-14 13:55:00|2475.8|2469.8|2476.3|2470.3|2477.3|2471.3|2475.3|2469.3|63
1621000800000|2021-05-14 14:00:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2474.5|2468.5|72
1621001100000|2021-05-14 14:05:00|2476|2470|2477.3|2471.3|2479|2473|2475.8|2469.8|82
1621001400000|2021-05-14 14:10:00|2477|2471|2476.5|2470.5|2478|2472|2475|2469|86
1621001700000|2021-05-14 14:15:00|2476.8|2470.8|2477.5|2471.5|2478.5|2472.5|2476.5|2470.5|66
1621002000000|2021-05-14 14:20:00|2477.3|2471.3|2475.3|2469.3|2478|2472|2474.5|2468.5|47
1621002300000|2021-05-14 14:25:00|2475.5|2469.5|2475.3|2469.3|2476.8|2470.8|2474.8|2468.8|51
1621002600000|2021-05-14 14:30:00|2475.5|2469.5|2477.8|2471.8|2477.8|2471.8|2475.5|2469.5|52
1621002900000|2021-05-14 14:35:00|2477.5|2471.5|2474.8|2468.8|2477.5|2471.5|2474.5|2468.5|81
1621003200000|2021-05-14 14:40:00|2475|2469|2470.8|2464.8|2475|2469|2469.5|2463.5|90
1621003500000|2021-05-14 14:45:00|2471|2465|2470.5|2464.5|2472.3|2466.3|2469.5|2463.5|72
1621003800000|2021-05-14 14:50:00|2470.3|2464.3|2468.5|2462.5|2470.8|2464.8|2466.3|2460.3|91
1621004100000|2021-05-14 14:55:00|2468.8|2462.8|2469|2463|2471.3|2465.3|2468|2462|76
1621004400000|2021-05-14 15:00:00|2468.8|2462.8|2463.8|2457.8|2468.8|2462.8|2462.3|2456.3|131
1621004700000|2021-05-14 15:05:00|2464|2458|2467.5|2461.5|2469.3|2463.3|2464|2458|120
1621005000000|2021-05-14 15:10:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2463.8|2457.8|109
1621005300000|2021-05-14 15:15:00|2466.8|2460.8|2466.3|2460.3|2468.8|2462.8|2465.8|2459.8|45
1621005600000|2021-05-14 15:20:00|2465.8|2459.8|2462.3|2456.3|2465.8|2459.8|2461.5|2455.5|47
1621005900000|2021-05-14 15:25:00|2462.5|2456.5|2468.5|2462.5|2475|2469|2462.5|2456.5|121
1621006200000|2021-05-14 15:30:00|2468.8|2462.8|2464.5|2458.5|2469|2463|2463|2457|96
1621006500000|2021-05-14 15:35:00|2464|2458|2457|2451|2464.5|2458.5|2456.5|2450.5|65
1621006800000|2021-05-14 15:40:00|2457.3|2451.3|2456.3|2450.3|2460|2454|2455.5|2449.5|47
1621007100000|2021-05-14 15:45:00|2456|2450|2449.3|2443.3|2456|2450|2446.5|2440.5|80
1621007400000|2021-05-14 15:50:00|2449.5|2443.5|2447.5|2441.5|2450.5|2444.5|2446.5|2440.5|53
1621007700000|2021-05-14 15:55:00|2447.8|2441.8|2450.3|2444.3|2450.8|2444.8|2446.8|2440.8|53
1621008000000|2021-05-14 16:00:00|2449.5|2443.5|2450|2444|2451|2445|2448.8|2442.8|42
1621008300000|2021-05-14 16:05:00|2450.3|2444.3|2449.8|2443.8|2451.3|2445.3|2449|2443|21
1621008600000|2021-05-14 16:10:00|2450|2444|2451.5|2445.5|2451.8|2445.8|2450|2444|20
1621008900000|2021-05-14 16:15:00|2452|2446|2454.3|2448.3|2454.5|2448.5|2452|2446|42
1621009200000|2021-05-14 16:20:00|2454|2448|2452.3|2446.3|2454|2448|2452.3|2446.3|11
1621009500000|2021-05-14 16:25:00|2452.5|2446.5|2450|2444|2452.5|2446.5|2449.8|2443.8|12
1621009800000|2021-05-14 16:30:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2450.3|2444.3|17
1621010100000|2021-05-14 16:35:00|2452|2446|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|21
1621010400000|2021-05-14 16:40:00|2452.5|2446.5|2451.3|2445.3|2453.3|2447.3|2451|2445|19
1621010700000|2021-05-14 16:45:00|2451|2445|2452.5|2446.5|2453|2447|2450.8|2444.8|17
1621011000000|2021-05-14 16:50:00|2452.8|2446.8|2451.8|2445.8|2453.3|2447.3|2448.5|2442.5|61
1621011300000|2021-05-14 16:55:00|2451.9|2445.9|2452.4|2446.4|2452.9|2446.9|2451.1|2445.1|14
1621209600000|2021-05-17 00:00:00|2450.5|2441.5|2455|2449|2458.8|2452.8|2450.5|2441.5|18
1621209900000|2021-05-17 00:05:00|2454.8|2448.8|2451.8|2445.8|2454.8|2448.8|2451.8|2445.8|21
1621210200000|2021-05-17 00:10:00|2451.4|2445.4|2448.8|2442.8|2451.4|2445.4|2447.8|2441.8|23
1621210500000|2021-05-17 00:15:00|2448.9|2442.9|2448.5|2442.5|2449.3|2443.3|2448.3|2442.3|13
1621210800000|2021-05-17 00:20:00|2448.8|2442.8|2450.8|2444.8|2451.1|2445.1|2448.8|2442.8|11
1621211100000|2021-05-17 00:25:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1621211400000|2021-05-17 00:30:00|2450.5|2444.5|2450.4|2444.4|2450.5|2444.5|2450|2444|3
1621211700000|2021-05-17 00:35:00|2450.5|2444.5|2450|2444|2450.5|2444.5|2449.8|2443.8|7
1621212000000|2021-05-17 00:40:00|2449.9|2443.9|2450|2444|2450|2444|2449.9|2443.9|2
1621212300000|2021-05-17 00:45:00|2450.8|2444.8|2452.8|2446.8|2453.5|2447.5|2450.8|2444.8|15
1621212600000|2021-05-17 00:50:00|2452.3|2446.3|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|4
1621212900000|2021-05-17 00:55:00|2452.5|2446.5|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|5
1621213200000|2021-05-17 01:00:00|2454.5|2448.5|2466.8|2460.8|2470|2464|2453.3|2447.3|217
1621213500000|2021-05-17 01:05:00|2466.5|2460.5|2471.5|2465.5|2471.8|2465.8|2464.3|2458.3|137
1621213800000|2021-05-17 01:10:00|2471.6|2465.6|2475.5|2469.5|2475.6|2469.6|2469.3|2463.3|132
1621214100000|2021-05-17 01:15:00|2475.3|2469.3|2475.3|2469.3|2475.6|2469.6|2468.3|2462.3|208
1621214400000|2021-05-17 01:20:00|2474.4|2468.4|2473.9|2467.9|2475.8|2469.8|2473.3|2467.3|73
1621214700000|2021-05-17 01:25:00|2473.8|2467.8|2475|2469|2475|2469|2473.3|2467.3|34
1621215000000|2021-05-17 01:30:00|2475.1|2469.1|2472.9|2466.9|2475.8|2469.8|2471.8|2465.8|60
1621215300000|2021-05-17 01:35:00|2473|2467|2475.4|2469.4|2475.8|2469.8|2472.9|2466.9|66
1621215600000|2021-05-17 01:40:00|2475.5|2469.5|2473.5|2467.5|2475.6|2469.6|2472.8|2466.8|65
1621215900000|2021-05-17 01:45:00|2473.4|2467.4|2470.5|2464.5|2473.4|2467.4|2470.4|2464.4|54
1621216200000|2021-05-17 01:50:00|2470.6|2464.6|2471.8|2465.8|2473.3|2467.3|2470.6|2464.6|75
1621216500000|2021-05-17 01:55:00|2472.3|2466.3|2474|2468|2474.4|2468.4|2471|2465|69
1621216800000|2021-05-17 02:00:00|2474.3|2468.3|2475.3|2469.3|2475.8|2469.8|2472.6|2466.6|94
1621217100000|2021-05-17 02:05:00|2475|2469|2474.8|2468.8|2476.1|2470.1|2473.3|2467.3|89
1621217400000|2021-05-17 02:10:00|2475|2469|2479.5|2473.5|2480.9|2474.9|2475|2469|75
1621217700000|2021-05-17 02:15:00|2479.3|2473.3|2480.6|2474.6|2480.6|2474.6|2478.3|2472.3|27
1621218000000|2021-05-17 02:20:00|2480.3|2474.3|2481.1|2475.1|2481.1|2475.1|2479.5|2473.5|12
1621218300000|2021-05-17 02:25:00|2480.8|2474.8|2481|2475|2481.3|2475.3|2480.6|2474.6|6
1621218600000|2021-05-17 02:30:00|2481.1|2475.1|2481|2475|2481.8|2475.8|2480.3|2474.3|55
1621218900000|2021-05-17 02:35:00|2481.3|2475.3|2484|2478|2486|2480|2480.8|2474.8|63
1621219200000|2021-05-17 02:40:00|2484.3|2478.3|2491.9|2485.9|2492.8|2486.8|2484.3|2478.3|85
1621219500000|2021-05-17 02:45:00|2492|2486|2491.6|2485.6|2496.3|2490.3|2490.3|2484.3|133
1621219800000|2021-05-17 02:50:00|2491.9|2485.9|2495.3|2489.3|2495.3|2489.3|2491.4|2485.4|102
1621220100000|2021-05-17 02:55:00|2495.5|2489.5|2499.8|2493.8|2500.8|2494.8|2495.3|2489.3|83
1621220400000|2021-05-17 03:00:00|2499.5|2493.5|2499.5|2493.5|2500.6|2494.6|2497.3|2491.3|168
1621220700000|2021-05-17 03:05:00|2499.3|2493.3|2502.4|2496.4|2502.8|2496.8|2498.5|2492.5|114
1621221000000|2021-05-17 03:10:00|2502.6|2496.6|2500|2494|2502.9|2496.9|2499.8|2493.8|87
1621221300000|2021-05-17 03:15:00|2500.3|2494.3|2498|2492|2501.1|2495.1|2497.3|2491.3|57
1621221600000|2021-05-17 03:20:00|2497.9|2491.9|2497|2491|2497.9|2491.9|2495.1|2489.1|62
1621221900000|2021-05-17 03:25:00|2497.3|2491.3|2493.1|2487.1|2498|2492|2492.9|2486.9|69
1621222200000|2021-05-17 03:30:00|2492.9|2486.9|2490.5|2484.5|2492.9|2486.9|2488.8|2482.8|30
1621222500000|2021-05-17 03:35:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|7
1621222800000|2021-05-17 03:40:00|2489.1|2483.1|2490.1|2484.1|2490.4|2484.4|2488.3|2482.3|14
1621223100000|2021-05-17 03:45:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1621223400000|2021-05-17 03:50:00|2490.1|2484.1|2489.8|2483.8|2490.9|2484.9|2489.8|2483.8|13
1621223700000|2021-05-17 03:55:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|4
1621224000000|2021-05-17 04:00:00|2489.9|2483.9|2490.5|2484.5|2490.9|2484.9|2489.9|2483.9|6
1621224300000|2021-05-17 04:05:00|2491.1|2485.1|2497.4|2491.4|2497.4|2491.4|2491|2485|30
1621224600000|2021-05-17 04:10:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|5
1621225200000|2021-05-17 04:20:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621225500000|2021-05-17 04:25:00|2496.1|2490.1|2497.6|2491.6|2497.6|2491.6|2493.8|2487.8|20
1621225800000|2021-05-17 04:30:00|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.3|2491.3|8
1621226100000|2021-05-17 04:35:00|2496.6|2490.6|2498.3|2492.3|2498.3|2492.3|2496.5|2490.5|9
1621226400000|2021-05-17 04:40:00|2498.4|2492.4|2498.8|2492.8|2499.8|2493.8|2498.3|2492.3|11
1621226700000|2021-05-17 04:45:00|2498.9|2492.9|2503.6|2497.6|2503.6|2497.6|2498.9|2492.9|13
1621227000000|2021-05-17 04:50:00|2503.8|2497.8|2505.5|2499.5|2505.5|2499.5|2503.8|2497.8|8
1621227300000|2021-05-17 04:55:00|2505.3|2499.3|2502.9|2496.9|2505.5|2499.5|2501.4|2495.4|23
1621227600000|2021-05-17 05:00:00|2502.8|2496.8|2501|2495|2503|2497|2501|2495|6
1621227900000|2021-05-17 05:05:00|2500.4|2494.4|2497|2491|2500.4|2494.4|2496.8|2490.8|15
1621228200000|2021-05-17 05:10:00|2497.9|2491.9|2495.8|2489.8|2497.9|2491.9|2495.8|2489.8|14
1621228500000|2021-05-17 05:15:00|2496|2490|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|6
1621228800000|2021-05-17 05:20:00|2496.8|2490.8|2496|2490|2496.8|2490.8|2496|2490|3
1621229100000|2021-05-17 05:25:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.1|2489.1|4
1621229400000|2021-05-17 05:30:00|2495.8|2489.8|2489.3|2483.3|2496.1|2490.1|2488.6|2482.6|136
1621229700000|2021-05-17 05:35:00|2489.1|2483.1|2491.8|2485.8|2491.8|2485.8|2488.4|2482.4|104
1621230000000|2021-05-17 05:40:00|2492|2486|2488.5|2482.5|2493.8|2487.8|2488.5|2482.5|78
1621230300000|2021-05-17 05:45:00|2488.4|2482.4|2483.9|2477.9|2488.4|2482.4|2483.9|2477.9|44
1621230600000|2021-05-17 05:50:00|2484.4|2478.4|2484.3|2478.3|2485.9|2479.9|2482.9|2476.9|35
1621230900000|2021-05-17 05:55:00|2484.1|2478.1|2474.4|2468.4|2484.1|2478.1|2474.3|2468.3|80
1621231200000|2021-05-17 06:00:00|2474.6|2468.6|2475.4|2469.4|2479.1|2473.1|2474.5|2468.5|106
1621231500000|2021-05-17 06:05:00|2475.3|2469.3|2479.4|2473.4|2481.5|2475.5|2475.3|2469.3|89
1621231800000|2021-05-17 06:10:00|2479.9|2473.9|2484.5|2478.5|2484.5|2478.5|2479.8|2473.8|109
1621232100000|2021-05-17 06:15:00|2484.3|2478.3|2481.8|2475.8|2484.3|2478.3|2478.9|2472.9|76
1621232400000|2021-05-17 06:20:00|2481.9|2475.9|2480.5|2474.5|2482.9|2476.9|2480.4|2474.4|88
1621232700000|2021-05-17 06:25:00|2480.3|2474.3|2478.5|2472.5|2480.8|2474.8|2478.5|2472.5|68
1621233000000|2021-05-17 06:30:00|2478.4|2472.4|2476.5|2470.5|2479.8|2473.8|2474.3|2468.3|95
1621233300000|2021-05-17 06:35:00|2476.6|2470.6|2480.3|2474.3|2480.3|2474.3|2476.6|2470.6|64
1621233600000|2021-05-17 06:40:00|2480.5|2474.5|2479.4|2473.4|2480.5|2474.5|2476.9|2470.9|44
1621233900000|2021-05-17 06:45:00|2479.5|2473.5|2484|2478|2484.3|2478.3|2478.3|2472.3|102
1621234200000|2021-05-17 06:50:00|2484.1|2478.1|2482.6|2476.6|2484.5|2478.5|2481.8|2475.8|96
1621234500000|2021-05-17 06:55:00|2482.5|2476.5|2480|2474|2482.5|2476.5|2478|2472|92
1621234800000|2021-05-17 07:00:00|2480.3|2474.3|2479.8|2473.8|2482.8|2476.8|2478.5|2472.5|72
1621235100000|2021-05-17 07:05:00|2479.5|2473.5|2478|2472|2481|2475|2478|2472|40
1621235400000|2021-05-17 07:10:00|2478.3|2472.3|2481.8|2475.8|2483.8|2477.8|2478|2472|82
1621235700000|2021-05-17 07:15:00|2481.3|2475.3|2476.8|2470.8|2481.3|2475.3|2475.8|2469.8|47
1621236000000|2021-05-17 07:20:00|2476.5|2470.5|2475.5|2469.5|2477.5|2471.5|2474|2468|61
1621236300000|2021-05-17 07:25:00|2475.8|2469.8|2476|2470|2476.5|2470.5|2474.5|2468.5|29
1621236600000|2021-05-17 07:30:00|2475.8|2469.8|2471.8|2465.8|2476|2470|2471.5|2465.5|54
1621236900000|2021-05-17 07:35:00|2472|2466|2466.5|2460.5|2472.3|2466.3|2466.5|2460.5|65
1621237200000|2021-05-17 07:40:00|2465.8|2459.8|2465.8|2459.8|2467.5|2461.5|2464|2458|62
1621237500000|2021-05-17 07:45:00|2465.5|2459.5|2464|2458|2465.5|2459.5|2462.3|2456.3|71
1621237800000|2021-05-17 07:50:00|2463.8|2457.8|2464|2458|2466.5|2460.5|2463|2457|52
1621238100000|2021-05-17 07:55:00|2464.3|2458.3|2463|2457|2466|2460|2461|2455|39
1621238400000|2021-05-17 08:00:00|2462|2456|2465.5|2459.5|2465.5|2459.5|2461.8|2455.8|54
1621238700000|2021-05-17 08:05:00|2465.3|2459.3|2462.5|2456.5|2465.5|2459.5|2462|2456|45
1621239000000|2021-05-17 08:10:00|2462.3|2456.3|2462.3|2456.3|2463.8|2457.8|2462|2456|39
1621239300000|2021-05-17 08:15:00|2462|2456|2460.3|2454.3|2462|2456|2459.5|2453.5|39
1621239600000|2021-05-17 08:20:00|2460.5|2454.5|2461.8|2455.8|2462|2456|2459.8|2453.8|31
1621239900000|2021-05-17 08:25:00|2461.5|2455.5|2460.5|2454.5|2461.8|2455.8|2460.3|2454.3|28
1621240200000|2021-05-17 08:30:00|2460.3|2454.3|2467.5|2461.5|2468.3|2462.3|2460|2454|58
1621240500000|2021-05-17 08:35:00|2467|2461|2466.5|2460.5|2467.5|2461.5|2464.5|2458.5|23
1621240800000|2021-05-17 08:40:00|2466.3|2460.3|2464.3|2458.3|2467.8|2461.8|2463.8|2457.8|47
1621241100000|2021-05-17 08:45:00|2464.5|2458.5|2465.8|2459.8|2466|2460|2464.5|2458.5|28
1621241400000|2021-05-17 08:50:00|2465.5|2459.5|2466.5|2460.5|2467.5|2461.5|2465|2459|37
1621241700000|2021-05-17 08:55:00|2466.8|2460.8|2464.5|2458.5|2467.5|2461.5|2462.3|2456.3|43
1621242000000|2021-05-17 09:00:00|2464.8|2458.8|2466.3|2460.3|2466.5|2460.5|2464.3|2458.3|19
1621242300000|2021-05-17 09:05:00|2466.5|2460.5|2466.3|2460.3|2467|2461|2465.8|2459.8|20
1621242600000|2021-05-17 09:10:00|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2465.5|2459.5|30
1621242900000|2021-05-17 09:15:00|2467.5|2461.5|2469|2463|2469|2463|2467|2461|20
1621243200000|2021-05-17 09:20:00|2469.3|2463.3|2471.8|2465.8|2472|2466|2469.3|2463.3|20
1621243500000|2021-05-17 09:25:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471|2465|10
1621243800000|2021-05-17 09:30:00|2471.3|2465.3|2468.3|2462.3|2471.5|2465.5|2467.3|2461.3|17
1621244100000|2021-05-17 09:35:00|2468|2462|2467|2461|2468|2462|2466.3|2460.3|26
1621244400000|2021-05-17 09:40:00|2466.8|2460.8|2468|2462|2468|2462|2466.3|2460.3|23
1621244700000|2021-05-17 09:45:00|2467.8|2461.8|2468.8|2462.8|2469.5|2463.5|2467.8|2461.8|22
1621245000000|2021-05-17 09:50:00|2469.3|2463.3|2470.5|2464.5|2471.3|2465.3|2469.3|2463.3|17
1621245300000|2021-05-17 09:55:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|15
1621245600000|2021-05-17 10:00:00|2470.5|2464.5|2473|2467|2473.5|2467.5|2470.5|2464.5|16
1621245900000|2021-05-17 10:05:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2470.8|2464.8|28
1621246200000|2021-05-17 10:10:00|2473|2467|2469|2463|2473.3|2467.3|2469|2463|23
1621246500000|2021-05-17 10:15:00|2468.8|2462.8|2470.5|2464.5|2470.5|2464.5|2467.5|2461.5|27
1621246800000|2021-05-17 10:20:00|2470.8|2464.8|2469.3|2463.3|2471|2465|2469|2463|24
1621247100000|2021-05-17 10:25:00|2469.5|2463.5|2470.3|2464.3|2471.5|2465.5|2469.5|2463.5|21
1621247400000|2021-05-17 10:30:00|2470.5|2464.5|2473|2467|2473.5|2467.5|2469.5|2463.5|34
1621247700000|2021-05-17 10:35:00|2473.8|2467.8|2474|2468|2475.3|2469.3|2473.8|2467.8|22
1621248000000|2021-05-17 10:40:00|2474.3|2468.3|2472|2466|2474.3|2468.3|2470.8|2464.8|22
1621248300000|2021-05-17 10:45:00|2472.3|2466.3|2472.8|2466.8|2474|2468|2472.3|2466.3|13
1621248600000|2021-05-17 10:50:00|2472.5|2466.5|2472|2466|2472.5|2466.5|2471|2465|19
1621248900000|2021-05-17 10:55:00|2471.8|2465.8|2469.5|2463.5|2471.8|2465.8|2469|2463|14
1621249200000|2021-05-17 11:00:00|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2468|2462|16
1621249500000|2021-05-17 11:05:00|2470.3|2464.3|2471.3|2465.3|2472.5|2466.5|2470.3|2464.3|24
1621249800000|2021-05-17 11:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|16
1621250100000|2021-05-17 11:15:00|2472.3|2466.3|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|12
1621250400000|2021-05-17 11:20:00|2472|2466|2474.5|2468.5|2474.5|2468.5|2472|2466|20
1621250700000|2021-05-17 11:25:00|2474.3|2468.3|2474.8|2468.8|2475|2469|2474|2468|10
1621251000000|2021-05-17 11:30:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|15
1621251300000|2021-05-17 11:35:00|2474.5|2468.5|2476|2470|2476|2470|2474|2468|19
1621251600000|2021-05-17 11:40:00|2475.8|2469.8|2477.8|2471.8|2478|2472|2475.8|2469.8|23
1621251900000|2021-05-17 11:45:00|2477.5|2471.5|2476.8|2470.8|2478.3|2472.3|2476|2470|40
1621252200000|2021-05-17 11:50:00|2477|2471|2473.8|2467.8|2477|2471|2473|2467|28
1621252500000|2021-05-17 11:55:00|2474|2468|2481.3|2475.3|2487.5|2481.5|2474|2468|185
1621252800000|2021-05-17 12:00:00|2481.8|2475.8|2484.5|2478.5|2485.3|2479.3|2481|2475|54
1621253100000|2021-05-17 12:05:00|2484.3|2478.3|2482.3|2476.3|2484.3|2478.3|2481.8|2475.8|39
1621253400000|2021-05-17 12:10:00|2482|2476|2482|2476|2483|2477|2481.3|2475.3|61
1621253700000|2021-05-17 12:15:00|2481.8|2475.8|2479.8|2473.8|2483|2477|2479.8|2473.8|35
1621254000000|2021-05-17 12:20:00|2479.5|2473.5|2479|2473|2481.3|2475.3|2478.8|2472.8|39
1621254300000|2021-05-17 12:25:00|2479.3|2473.3|2481|2475|2481.3|2475.3|2477.5|2471.5|41
1621254600000|2021-05-17 12:30:00|2481.3|2475.3|2484|2478|2484.5|2478.5|2481.3|2475.3|14
1621254900000|2021-05-17 12:35:00|2483.8|2477.8|2483.5|2477.5|2485.5|2479.5|2483|2477|36
1621255200000|2021-05-17 12:40:00|2483.3|2477.3|2486.8|2480.8|2487.5|2481.5|2483.3|2477.3|47
1621255500000|2021-05-17 12:45:00|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|15
1621255800000|2021-05-17 12:50:00|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485|2479|34
1621256100000|2021-05-17 12:55:00|2485.5|2479.5|2481.5|2475.5|2485.5|2479.5|2481.3|2475.3|19
1621256400000|2021-05-17 13:00:00|2481.3|2475.3|2482|2476|2482|2476|2477.5|2471.5|210
1621256700000|2021-05-17 13:05:00|2481.8|2475.8|2485|2479|2485|2479|2480|2474|113
1621257000000|2021-05-17 13:10:00|2485.3|2479.3|2486.3|2480.3|2486.5|2480.5|2484|2478|85
1621257300000|2021-05-17 13:15:00|2486|2480|2481.8|2475.8|2486|2480|2481|2475|68
1621257600000|2021-05-17 13:20:00|2482|2476|2481.5|2475.5|2483|2477|2481.3|2475.3|53
1621257900000|2021-05-17 13:25:00|2481.6|2475.6|2483.8|2477.8|2483.8|2477.8|2480.8|2474.8|34
1621258200000|2021-05-17 13:30:00|2484.3|2478.3|2481.8|2475.8|2485.5|2479.5|2481|2475|73
1621258500000|2021-05-17 13:35:00|2482|2476|2483.3|2477.3|2484.8|2478.8|2481.3|2475.3|68
1621258800000|2021-05-17 13:40:00|2483.5|2477.5|2481.5|2475.5|2484|2478|2479.8|2473.8|141
1621259100000|2021-05-17 13:45:00|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2480.8|2474.8|37
1621259400000|2021-05-17 13:50:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2480.8|2474.8|43
1621259700000|2021-05-17 13:55:00|2482.5|2476.5|2482|2476|2482.8|2476.8|2480.3|2474.3|54
1621260000000|2021-05-17 14:00:00|2481.8|2475.8|2481|2475|2482.5|2476.5|2480.8|2474.8|45
1621260300000|2021-05-17 14:05:00|2480.8|2474.8|2483.3|2477.3|2485.8|2479.8|2480.8|2474.8|75
1621260600000|2021-05-17 14:10:00|2483.5|2477.5|2485.8|2479.8|2486|2480|2481|2475|48
1621260900000|2021-05-17 14:15:00|2485.5|2479.5|2487.5|2481.5|2488.3|2482.3|2485.5|2479.5|55
1621261200000|2021-05-17 14:20:00|2487.3|2481.3|2487.3|2481.3|2488.5|2482.5|2487|2481|38
1621261500000|2021-05-17 14:25:00|2487.5|2481.5|2489|2483|2490.8|2484.8|2487.5|2481.5|41
1621261800000|2021-05-17 14:30:00|2489.3|2483.3|2491.5|2485.5|2492.5|2486.5|2489.3|2483.3|45
1621262100000|2021-05-17 14:35:00|2492|2486|2493|2487|2493.8|2487.8|2490.5|2484.5|62
1621262400000|2021-05-17 14:40:00|2493.3|2487.3|2491.5|2485.5|2494|2488|2490.3|2484.3|76
1621262700000|2021-05-17 14:45:00|2491.8|2485.8|2494.8|2488.8|2495.3|2489.3|2491.3|2485.3|53
1621263000000|2021-05-17 14:50:00|2495|2489|2495.3|2489.3|2496.5|2490.5|2495|2489|45
1621263300000|2021-05-17 14:55:00|2495|2489|2496.5|2490.5|2497.5|2491.5|2493.8|2487.8|59
1621263600000|2021-05-17 15:00:00|2496.3|2490.3|2498.5|2492.5|2498.5|2492.5|2495|2489|30
1621263900000|2021-05-17 15:05:00|2498|2492|2496.3|2490.3|2498.8|2492.8|2496|2490|48
1621264200000|2021-05-17 15:10:00|2496|2490|2495.5|2489.5|2496|2490|2491|2485|67
1621264500000|2021-05-17 15:15:00|2495.8|2489.8|2493.8|2487.8|2495.8|2489.8|2493|2487|66
1621264800000|2021-05-17 15:20:00|2494|2488|2495|2489|2495.8|2489.8|2491.5|2485.5|47
1621265100000|2021-05-17 15:25:00|2495.3|2489.3|2497|2491|2498.8|2492.8|2495.3|2489.3|58
1621265400000|2021-05-17 15:30:00|2496.8|2490.8|2505|2499|2505.6|2499.6|2496.5|2490.5|246
1621265700000|2021-05-17 15:35:00|2505.3|2499.3|2506.5|2500.5|2507.8|2501.8|2503.5|2497.5|74
1621266000000|2021-05-17 15:40:00|2506.3|2500.3|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|28
1621266300000|2021-05-17 15:45:00|2505.3|2499.3|2505.5|2499.5|2507.5|2501.5|2504.8|2498.8|32
1621266600000|2021-05-17 15:50:00|2505.8|2499.8|2505|2499|2506|2500|2505|2499|10
1621266900000|2021-05-17 15:55:00|2505.3|2499.3|2504.3|2498.3|2505.5|2499.5|2504|2498|13
1621267200000|2021-05-17 16:00:00|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.3|2498.3|27
1621267500000|2021-05-17 16:05:00|2505.8|2499.8|2505|2499|2506.3|2500.3|2504.5|2498.5|16
1621267800000|2021-05-17 16:10:00|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|21
1621268100000|2021-05-17 16:15:00|2504.8|2498.8|2509.5|2503.5|2509.8|2503.8|2504.8|2498.8|22
1621268400000|2021-05-17 16:20:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509|2503|16
1621268700000|2021-05-17 16:25:00|2509.8|2503.8|2510|2504|2510|2504|2509.3|2503.3|9
1621269000000|2021-05-17 16:30:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|5
1621269300000|2021-05-17 16:35:00|2510.8|2504.8|2512.3|2506.3|2512.3|2506.3|2510.8|2504.8|5
1621269600000|2021-05-17 16:40:00|2512|2506|2513.3|2507.3|2513.5|2507.5|2511.5|2505.5|13
1621269900000|2021-05-17 16:45:00|2513|2507|2513|2507|2513.3|2507.3|2512.3|2506.3|10
1621270200000|2021-05-17 16:50:00|2513.3|2507.3|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|30
1621270500000|2021-05-17 16:55:00|2512.8|2506.8|2512|2506|2513.3|2507.3|2511.5|2505.5|32
1621296000000|2021-05-18 00:00:00|2508.1|2502.1|2506.3|2500.3|2508.1|2502.1|2505.5|2499.5|14
1621296300000|2021-05-18 00:05:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1621296600000|2021-05-18 00:10:00|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|11
1621296900000|2021-05-18 00:15:00|2507.4|2501.4|2507.3|2501.3|2507.6|2501.6|2507|2501|9
1621297200000|2021-05-18 00:20:00|2507|2501|2507.1|2501.1|2507.1|2501.1|2507|2501|2
1621297500000|2021-05-18 00:25:00|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507|2501|6
1621297800000|2021-05-18 00:30:00|2507|2501|2508.4|2502.4|2508.4|2502.4|2507|2501|16
1621298100000|2021-05-18 00:35:00|2508.5|2502.5|2512|2506|2512|2506|2508.1|2502.1|18
1621298400000|2021-05-18 00:40:00|2512.4|2506.4|2513|2507|2513.1|2507.1|2512.3|2506.3|12
1621298700000|2021-05-18 00:45:00|2513.5|2507.5|2512.9|2506.9|2514.8|2508.8|2512.8|2506.8|13
1621299000000|2021-05-18 00:50:00|2512.8|2506.8|2511.8|2505.8|2513.1|2507.1|2510.4|2504.4|36
1621299300000|2021-05-18 00:55:00|2512|2506|2512.8|2506.8|2513.3|2507.3|2512|2506|17
1621299600000|2021-05-18 01:00:00|2513|2507|2513.5|2507.5|2515.5|2509.5|2512|2506|125
1621299900000|2021-05-18 01:05:00|2513.8|2507.8|2516.6|2510.6|2516.6|2510.6|2510.8|2504.8|78
1621300200000|2021-05-18 01:10:00|2516.4|2510.4|2514|2508|2516.8|2510.8|2512.9|2506.9|45
1621300500000|2021-05-18 01:15:00|2513.8|2507.8|2515.6|2509.6|2516.6|2510.6|2513.8|2507.8|39
1621300800000|2021-05-18 01:20:00|2515.5|2509.5|2514|2508|2515.6|2509.6|2514|2508|32
1621301100000|2021-05-18 01:25:00|2513.9|2507.9|2508|2502|2513.9|2507.9|2506.3|2500.3|89
1621301400000|2021-05-18 01:30:00|2508.1|2502.1|2511.8|2505.8|2512.1|2506.1|2507.8|2501.8|107
1621301700000|2021-05-18 01:35:00|2511.9|2505.9|2512.3|2506.3|2513|2507|2509.9|2503.9|58
1621302000000|2021-05-18 01:40:00|2512.5|2506.5|2511.1|2505.1|2512.8|2506.8|2509.6|2503.6|82
1621302300000|2021-05-18 01:45:00|2511|2505|2509.9|2503.9|2511.4|2505.4|2507.8|2501.8|91
1621302600000|2021-05-18 01:50:00|2509.8|2503.8|2510.8|2504.8|2510.9|2504.9|2508|2502|67
1621302900000|2021-05-18 01:55:00|2510.9|2504.9|2511.9|2505.9|2512.5|2506.5|2510.9|2504.9|43
1621303200000|2021-05-18 02:00:00|2512|2506|2514.8|2508.8|2514.8|2508.8|2511.9|2505.9|39
1621303500000|2021-05-18 02:05:00|2514.5|2508.5|2514.6|2508.6|2514.8|2508.8|2513.1|2507.1|24
1621303800000|2021-05-18 02:10:00|2513.9|2507.9|2515.3|2509.3|2516.3|2510.3|2513.9|2507.9|116
1621304100000|2021-05-18 02:15:00|2515.5|2509.5|2515.8|2509.8|2515.9|2509.9|2515.5|2509.5|7
1621304400000|2021-05-18 02:20:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1621304700000|2021-05-18 02:25:00|2515|2509|2515.6|2509.6|2516.3|2510.3|2515|2509|30
1621305000000|2021-05-18 02:30:00|2516|2510|2512.1|2506.1|2517.5|2511.5|2511.8|2505.8|123
1621305300000|2021-05-18 02:35:00|2512|2506|2515.8|2509.8|2515.8|2509.8|2511.3|2505.3|111
1621305600000|2021-05-18 02:40:00|2515.9|2509.9|2514.6|2508.6|2516.3|2510.3|2513.5|2507.5|119
1621305900000|2021-05-18 02:45:00|2514.5|2508.5|2512.1|2506.1|2515|2509|2512|2506|52
1621306200000|2021-05-18 02:50:00|2512.3|2506.3|2515.5|2509.5|2515.5|2509.5|2512|2506|66
1621306500000|2021-05-18 02:55:00|2515.8|2509.8|2517.5|2511.5|2517.6|2511.6|2515.5|2509.5|95
1621306800000|2021-05-18 03:00:00|2517.9|2511.9|2515.5|2509.5|2518|2512|2514.1|2508.1|81
1621307100000|2021-05-18 03:05:00|2515.6|2509.6|2514.8|2508.8|2516.3|2510.3|2513.4|2507.4|83
1621307400000|2021-05-18 03:10:00|2514.6|2508.6|2513.9|2507.9|2515|2509|2513.6|2507.6|39
1621307700000|2021-05-18 03:15:00|2513.6|2507.6|2513.3|2507.3|2513.6|2507.6|2511.9|2505.9|28
1621308000000|2021-05-18 03:20:00|2513.5|2507.5|2514.8|2508.8|2515.5|2509.5|2513.3|2507.3|35
1621308300000|2021-05-18 03:25:00|2514.9|2508.9|2516.8|2510.8|2516.8|2510.8|2514.6|2508.6|30
1621308600000|2021-05-18 03:30:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|4
1621308900000|2021-05-18 03:35:00|2517|2511|2516.8|2510.8|2517|2511|2516.5|2510.5|6
1621309500000|2021-05-18 03:45:00|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1621309800000|2021-05-18 03:50:00|2516.8|2510.8|2517.1|2511.1|2517.1|2511.1|2516.3|2510.3|6
1621310100000|2021-05-18 03:55:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621310400000|2021-05-18 04:00:00|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2514.8|2508.8|4
1621310700000|2021-05-18 04:05:00|2515.1|2509.1|2512.8|2506.8|2515.3|2509.3|2512.8|2506.8|10
1621311000000|2021-05-18 04:10:00|2512.6|2506.6|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|2
1621311600000|2021-05-18 04:20:00|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|3
1621311900000|2021-05-18 04:25:00|2512.3|2506.3|2512.1|2506.1|2512.3|2506.3|2512|2506|5
1621312200000|2021-05-18 04:30:00|2512.4|2506.4|2514.5|2508.5|2514.5|2508.5|2512.4|2506.4|7
1621312500000|2021-05-18 04:35:00|2514.3|2508.3|2514.4|2508.4|2514.4|2508.4|2512.3|2506.3|29
1621312800000|2021-05-18 04:40:00|2514.5|2508.5|2515.5|2509.5|2515.9|2509.9|2514.5|2508.5|11
1621313100000|2021-05-18 04:45:00|2515.8|2509.8|2518.5|2512.5|2518.5|2512.5|2515.8|2509.8|8
1621313400000|2021-05-18 04:50:00|2518.6|2512.6|2519.3|2513.3|2519.3|2513.3|2517.6|2511.6|14
1621313700000|2021-05-18 04:55:00|2519|2513|2518.9|2512.9|2519|2513|2518.4|2512.4|15
1621314000000|2021-05-18 05:00:00|2518.8|2512.8|2518.8|2512.8|2518.9|2512.9|2518.5|2512.5|7
1621314300000|2021-05-18 05:05:00|2518.3|2512.3|2517.4|2511.4|2518.3|2512.3|2516.6|2510.6|12
1621314600000|2021-05-18 05:10:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1621314900000|2021-05-18 05:15:00|2517.8|2511.8|2518.9|2512.9|2518.9|2512.9|2517.8|2511.8|2
1621315200000|2021-05-18 05:20:00|2519|2513|2519.6|2513.6|2519.6|2513.6|2518.9|2512.9|5
1621315500000|2021-05-18 05:25:00|2519.9|2513.9|2519|2513|2519.9|2513.9|2519|2513|5
1621315800000|2021-05-18 05:30:00|2519.1|2513.1|2516.5|2510.5|2519.4|2513.4|2515.3|2509.3|126
1621316100000|2021-05-18 05:35:00|2516.8|2510.8|2519|2513|2519.5|2513.5|2516.4|2510.4|81
1621316400000|2021-05-18 05:40:00|2519.1|2513.1|2517.5|2511.5|2520.1|2514.1|2515|2509|94
1621316700000|2021-05-18 05:45:00|2517.6|2511.6|2511.3|2505.3|2518.3|2512.3|2509.9|2503.9|171
1621317000000|2021-05-18 05:50:00|2511.5|2505.5|2513.3|2507.3|2514|2508|2510.5|2504.5|100
1621317300000|2021-05-18 05:55:00|2513.5|2507.5|2511.9|2505.9|2513.9|2507.9|2509.4|2503.4|196
1621317600000|2021-05-18 06:00:00|2512.3|2506.3|2504|2498|2512.4|2506.4|2504|2498|196
1621317900000|2021-05-18 06:05:00|2503.5|2497.5|2500.8|2494.8|2507|2501|2500.8|2494.8|149
1621318200000|2021-05-18 06:10:00|2500.6|2494.6|2500.8|2494.8|2503.1|2497.1|2498.8|2492.8|154
1621318500000|2021-05-18 06:15:00|2500.9|2494.9|2500.3|2494.3|2500.9|2494.9|2498.3|2492.3|86
1621318800000|2021-05-18 06:20:00|2500|2494|2502|2496|2502.3|2496.3|2499.3|2493.3|37
1621319100000|2021-05-18 06:25:00|2502.3|2496.3|2510.3|2504.3|2510.8|2504.8|2502|2496|112
1621319400000|2021-05-18 06:30:00|2510|2504|2507|2501|2510.1|2504.1|2506.3|2500.3|61
1621319700000|2021-05-18 06:35:00|2507.1|2501.1|2509.5|2503.5|2509.8|2503.8|2506.5|2500.5|118
1621320000000|2021-05-18 06:40:00|2509.3|2503.3|2510.3|2504.3|2512|2506|2508|2502|70
1621320300000|2021-05-18 06:45:00|2509.9|2503.9|2506.5|2500.5|2511.5|2505.5|2506.5|2500.5|75
1621320600000|2021-05-18 06:50:00|2506.8|2500.8|2509|2503|2510.3|2504.3|2506.8|2500.8|105
1621320900000|2021-05-18 06:55:00|2509.3|2503.3|2508.3|2502.3|2509.8|2503.8|2505.5|2499.5|52
1621321200000|2021-05-18 07:00:00|2508.5|2502.5|2501.3|2495.3|2508.5|2502.5|2498.3|2492.3|93
1621321500000|2021-05-18 07:05:00|2501|2495|2503|2497|2504.3|2498.3|2500.3|2494.3|51
1621321800000|2021-05-18 07:10:00|2502.8|2496.8|2497.3|2491.3|2502.8|2496.8|2497.3|2491.3|46
1621322100000|2021-05-18 07:15:00|2497|2491|2501|2495|2501|2495|2496.5|2490.5|46
1621322400000|2021-05-18 07:20:00|2501.3|2495.3|2500.5|2494.5|2503.5|2497.5|2500|2494|47
1621322700000|2021-05-18 07:25:00|2500.3|2494.3|2495.8|2489.8|2500.3|2494.3|2495|2489|41
1621323000000|2021-05-18 07:30:00|2495|2489|2494.5|2488.5|2497.5|2491.5|2492.5|2486.5|64
1621323300000|2021-05-18 07:35:00|2494.8|2488.8|2494.3|2488.3|2495.5|2489.5|2491.3|2485.3|59
1621323600000|2021-05-18 07:40:00|2494.5|2488.5|2495.8|2489.8|2496|2490|2493|2487|52
1621323900000|2021-05-18 07:45:00|2495.5|2489.5|2494.8|2488.8|2496.3|2490.3|2493|2487|54
1621324200000|2021-05-18 07:50:00|2495|2489|2496.3|2490.3|2497.5|2491.5|2494.8|2488.8|50
1621324500000|2021-05-18 07:55:00|2496|2490|2495.5|2489.5|2498.8|2492.8|2495.3|2489.3|45
1621324800000|2021-05-18 08:00:00|2495.8|2489.8|2499.8|2493.8|2501.3|2495.3|2495.5|2489.5|70
1621325100000|2021-05-18 08:05:00|2499.5|2493.5|2498|2492|2499.8|2493.8|2498|2492|29
1621325400000|2021-05-18 08:10:00|2497.8|2491.8|2495|2489|2497.8|2491.8|2493.8|2487.8|38
1621325700000|2021-05-18 08:15:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.3|2488.3|17
1621326000000|2021-05-18 08:20:00|2494.3|2488.3|2496.3|2490.3|2496.8|2490.8|2493.8|2487.8|23
1621326300000|2021-05-18 08:25:00|2496|2490|2499.3|2493.3|2499.5|2493.5|2496|2490|21
1621326600000|2021-05-18 08:30:00|2499.5|2493.5|2501|2495|2502|2496|2498.8|2492.8|44
1621326900000|2021-05-18 08:35:00|2501.3|2495.3|2501.8|2495.8|2503.3|2497.3|2500.8|2494.8|20
1621327200000|2021-05-18 08:40:00|2501.5|2495.5|2501.5|2495.5|2502.5|2496.5|2501.3|2495.3|21
1621327500000|2021-05-18 08:45:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.3|2495.3|9
1621327800000|2021-05-18 08:50:00|2501.5|2495.5|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|10
1621328100000|2021-05-18 08:55:00|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2499.3|2493.3|16
1621328400000|2021-05-18 09:00:00|2500.5|2494.5|2502.3|2496.3|2502.8|2496.8|2500.3|2494.3|27
1621328700000|2021-05-18 09:05:00|2502.5|2496.5|2500|2494|2502.8|2496.8|2499.8|2493.8|13
1621329000000|2021-05-18 09:10:00|2499.8|2493.8|2496.3|2490.3|2499.8|2493.8|2496.3|2490.3|34
1621329300000|2021-05-18 09:15:00|2496|2490|2496.3|2490.3|2496.8|2490.8|2495|2489|18
1621329600000|2021-05-18 09:20:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|7
1621329900000|2021-05-18 09:25:00|2496.3|2490.3|2498.8|2492.8|2499|2493|2494.5|2488.5|48
1621330200000|2021-05-18 09:30:00|2499|2493|2496.8|2490.8|2499|2493|2496.5|2490.5|22
1621330500000|2021-05-18 09:35:00|2497|2491|2495.5|2489.5|2497.8|2491.8|2493.5|2487.5|20
1621330800000|2021-05-18 09:40:00|2495.3|2489.3|2495.5|2489.5|2497|2491|2495|2489|26
1621331100000|2021-05-18 09:45:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|6
1621331400000|2021-05-18 09:50:00|2495.8|2489.8|2497.8|2491.8|2497.8|2491.8|2495.3|2489.3|8
1621331700000|2021-05-18 09:55:00|2497.5|2491.5|2492.5|2486.5|2497.5|2491.5|2492.3|2486.3|34
1621332000000|2021-05-18 10:00:00|2492.8|2486.8|2494.3|2488.3|2494.3|2488.3|2492.5|2486.5|8
1621332300000|2021-05-18 10:05:00|2494|2488|2491.8|2485.8|2494|2488|2491|2485|21
1621332600000|2021-05-18 10:10:00|2491.5|2485.5|2495.3|2489.3|2495.5|2489.5|2491.5|2485.5|21
1621332900000|2021-05-18 10:15:00|2495|2489|2496.3|2490.3|2499.3|2493.3|2494.3|2488.3|25
1621333200000|2021-05-18 10:20:00|2496|2490|2497|2491|2498.5|2492.5|2495.8|2489.8|20
1621333500000|2021-05-18 10:25:00|2497.3|2491.3|2498.3|2492.3|2499.8|2493.8|2497.3|2491.3|42
1621333800000|2021-05-18 10:30:00|2498|2492|2500|2494|2500|2494|2498|2492|15
1621334100000|2021-05-18 10:35:00|2500.3|2494.3|2501.5|2495.5|2501.8|2495.8|2499.8|2493.8|25
1621334400000|2021-05-18 10:40:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2499|2493|28
1621334700000|2021-05-18 10:45:00|2501.8|2495.8|2498|2492|2501.8|2495.8|2497.8|2491.8|30
1621335000000|2021-05-18 10:50:00|2498.3|2492.3|2499|2493|2499.5|2493.5|2497.3|2491.3|24
1621335300000|2021-05-18 10:55:00|2498.8|2492.8|2495.8|2489.8|2498.8|2492.8|2495.5|2489.5|25
1621335600000|2021-05-18 11:00:00|2496|2490|2497|2491|2497.3|2491.3|2495.8|2489.8|21
1621335900000|2021-05-18 11:05:00|2496.8|2490.8|2496.3|2490.3|2497.5|2491.5|2496|2490|14
1621336200000|2021-05-18 11:10:00|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|17
1621336500000|2021-05-18 11:15:00|2497.3|2491.3|2495.8|2489.8|2497.3|2491.3|2495.8|2489.8|8
1621336800000|2021-05-18 11:20:00|2496|2490|2500.5|2494.5|2501.3|2495.3|2495.5|2489.5|44
1621337100000|2021-05-18 11:25:00|2500.3|2494.3|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|19
1621337400000|2021-05-18 11:30:00|2501.8|2495.8|2504.3|2498.3|2504.8|2498.8|2501.3|2495.3|64
1621337700000|2021-05-18 11:35:00|2504|2498|2502.5|2496.5|2504.8|2498.8|2502.5|2496.5|49
1621338000000|2021-05-18 11:40:00|2502.8|2496.8|2502.8|2496.8|2504|2498|2502.3|2496.3|25
1621338300000|2021-05-18 11:45:00|2502.5|2496.5|2505.3|2499.3|2505.3|2499.3|2500.3|2494.3|46
1621338600000|2021-05-18 11:50:00|2505.8|2499.8|2502.3|2496.3|2507|2501|2502|2496|66
1621338900000|2021-05-18 11:55:00|2502|2496|2500|2494|2503.3|2497.3|2499.8|2493.8|105
1621339200000|2021-05-18 12:00:00|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2498.5|2492.5|45
1621339500000|2021-05-18 12:05:00|2499.5|2493.5|2499.8|2493.8|2500.5|2494.5|2499.3|2493.3|36
1621339800000|2021-05-18 12:10:00|2499.5|2493.5|2498.3|2492.3|2499.8|2493.8|2498|2492|25
1621340100000|2021-05-18 12:15:00|2498.5|2492.5|2498.8|2492.8|2500.8|2494.8|2498.5|2492.5|38
1621340400000|2021-05-18 12:20:00|2498.5|2492.5|2499.8|2493.8|2500.5|2494.5|2498|2492|30
1621340700000|2021-05-18 12:25:00|2500|2494|2501.8|2495.8|2504|2498|2500|2494|40
1621341000000|2021-05-18 12:30:00|2502|2496|2501|2495|2502.5|2496.5|2500|2494|39
1621341300000|2021-05-18 12:35:00|2500.8|2494.8|2499.8|2493.8|2503.3|2497.3|2499|2493|40
1621341600000|2021-05-18 12:40:00|2500|2494|2498.3|2492.3|2500.8|2494.8|2498.3|2492.3|46
1621341900000|2021-05-18 12:45:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|32
1621342200000|2021-05-18 12:50:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|16
1621342500000|2021-05-18 12:55:00|2498.5|2492.5|2498.5|2492.5|2500.5|2494.5|2498.3|2492.3|37
1621342800000|2021-05-18 13:00:00|2499|2493|2501.3|2495.3|2501.8|2495.8|2498.3|2492.3|132
1621343100000|2021-05-18 13:05:00|2501|2495|2499.8|2493.8|2502|2496|2498.3|2492.3|66
1621343400000|2021-05-18 13:10:00|2499.5|2493.5|2498.8|2492.8|2501.3|2495.3|2497.8|2491.8|54
1621343700000|2021-05-18 13:15:00|2499|2493|2502|2496|2502|2496|2498.8|2492.8|32
1621344000000|2021-05-18 13:20:00|2501.8|2495.8|2499|2493|2501.8|2495.8|2498.8|2492.8|51
1621344300000|2021-05-18 13:25:00|2498.8|2492.8|2501.8|2495.8|2502|2496|2498.8|2492.8|68
1621344600000|2021-05-18 13:30:00|2501.5|2495.5|2502.3|2496.3|2505|2499|2501|2495|60
1621344900000|2021-05-18 13:35:00|2502.5|2496.5|2504.5|2498.5|2504.5|2498.5|2502.3|2496.3|64
1621345200000|2021-05-18 13:40:00|2504.3|2498.3|2504.3|2498.3|2505.5|2499.5|2502.8|2496.8|77
1621345500000|2021-05-18 13:45:00|2504|2498|2502.3|2496.3|2504.3|2498.3|2501|2495|76
1621345800000|2021-05-18 13:50:00|2502|2496|2500.8|2494.8|2502|2496|2500.3|2494.3|41
1621346100000|2021-05-18 13:55:00|2500.5|2494.5|2496.8|2490.8|2501.3|2495.3|2495.8|2489.8|71
1621346400000|2021-05-18 14:00:00|2496.5|2490.5|2494|2488|2499|2493|2493|2487|106
1621346700000|2021-05-18 14:05:00|2493.8|2487.8|2489.1|2483.1|2494.5|2488.5|2487.6|2481.6|178
1621347000000|2021-05-18 14:10:00|2488.8|2482.8|2487.3|2481.3|2492.3|2486.3|2487.3|2481.3|141
1621347300000|2021-05-18 14:15:00|2487.5|2481.5|2490.8|2484.8|2491|2485|2487|2481|73
1621347600000|2021-05-18 14:20:00|2491|2485|2486.6|2480.6|2493|2487|2486.6|2480.6|104
1621347900000|2021-05-18 14:25:00|2486.9|2480.9|2491.6|2485.6|2491.6|2485.6|2485.9|2479.9|118
1621348200000|2021-05-18 14:30:00|2492.1|2486.1|2492.4|2486.4|2493.4|2487.4|2489.1|2483.1|82
1621348500000|2021-05-18 14:35:00|2492.1|2486.1|2488.9|2482.9|2494.1|2488.1|2488.9|2482.9|75
1621348800000|2021-05-18 14:40:00|2488.6|2482.6|2485.6|2479.6|2488.9|2482.9|2485.4|2479.4|52
1621349100000|2021-05-18 14:45:00|2486.1|2480.1|2488.1|2482.1|2488.9|2482.9|2485.6|2479.6|83
1621349400000|2021-05-18 14:50:00|2488.4|2482.4|2488.9|2482.9|2489.9|2483.9|2487.9|2481.9|62
1621349700000|2021-05-18 14:55:00|2489.4|2483.4|2489.1|2483.1|2490.9|2484.9|2488.1|2482.1|48
1621350000000|2021-05-18 15:00:00|2488.9|2482.9|2490.4|2484.4|2490.9|2484.9|2488.6|2482.6|46
1621350300000|2021-05-18 15:05:00|2490.1|2484.1|2489.6|2483.6|2490.9|2484.9|2489.1|2483.1|36
1621350600000|2021-05-18 15:10:00|2489.4|2483.4|2488.6|2482.6|2489.9|2483.9|2488.4|2482.4|32
1621350900000|2021-05-18 15:15:00|2488.9|2482.9|2485.9|2479.9|2488.9|2482.9|2485.6|2479.6|30
1621351200000|2021-05-18 15:20:00|2485.6|2479.6|2480.9|2474.9|2485.6|2479.6|2480.4|2474.4|58
1621351500000|2021-05-18 15:25:00|2480.6|2474.6|2481.9|2475.9|2483.4|2477.4|2480.6|2474.6|25
1621351800000|2021-05-18 15:30:00|2482.1|2476.1|2481.6|2475.6|2482.6|2476.6|2479.9|2473.9|85
1621352100000|2021-05-18 15:35:00|2481.4|2475.4|2480.1|2474.1|2481.6|2475.6|2479.4|2473.4|42
1621352400000|2021-05-18 15:40:00|2480.4|2474.4|2482.6|2476.6|2483.1|2477.1|2480.4|2474.4|20
1621352700000|2021-05-18 15:45:00|2482.9|2476.9|2480.9|2474.9|2482.9|2476.9|2480.9|2474.9|11
1621353000000|2021-05-18 15:50:00|2481.1|2475.1|2479.9|2473.9|2481.1|2475.1|2479.6|2473.6|14
1621353300000|2021-05-18 15:55:00|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2478.9|2472.9|27
1621353600000|2021-05-18 16:00:00|2479.4|2473.4|2475.4|2469.4|2479.4|2473.4|2475.4|2469.4|30
1621353900000|2021-05-18 16:05:00|2475.1|2469.1|2476.6|2470.6|2476.6|2470.6|2474.6|2468.6|22
1621354200000|2021-05-18 16:10:00|2476.9|2470.9|2480.4|2474.4|2480.6|2474.6|2476.6|2470.6|83
1621354500000|2021-05-18 16:15:00|2479.9|2473.9|2476.1|2470.1|2480.4|2474.4|2476.1|2470.1|39
1621354800000|2021-05-18 16:20:00|2476.4|2470.4|2467.6|2461.6|2476.4|2470.4|2467.6|2461.6|90
1621355100000|2021-05-18 16:25:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2466.9|2460.9|40
1621355400000|2021-05-18 16:30:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|19
1621355700000|2021-05-18 16:35:00|2467.4|2461.4|2467.4|2461.4|2468.1|2462.1|2466.6|2460.6|16
1621356000000|2021-05-18 16:40:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|17
1621356300000|2021-05-18 16:45:00|2466.9|2460.9|2469.4|2463.4|2470.4|2464.4|2466.9|2460.9|23
1621356600000|2021-05-18 16:50:00|2469.6|2463.6|2469.6|2463.6|2471.4|2465.4|2469.6|2463.6|15
1621356900000|2021-05-18 16:55:00|2470.3|2464.3|2470.5|2464.5|2470.6|2464.6|2470|2464|9
1621382400000|2021-05-19 00:00:00|2467.1|2461.1|2468.4|2462.4|2469.6|2463.6|2467.1|2461.1|19
1621382700000|2021-05-19 00:05:00|2467.9|2461.9|2470.1|2464.1|2470.6|2464.6|2467.9|2461.9|16
1621383000000|2021-05-19 00:10:00|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1621383300000|2021-05-19 00:15:00|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|6
1621383600000|2021-05-19 00:20:00|2469.6|2463.6|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|4
1621383900000|2021-05-19 00:25:00|2470.1|2464.1|2470.6|2464.6|2471.1|2465.1|2470.1|2464.1|7
1621384200000|2021-05-19 00:30:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1621384500000|2021-05-19 00:35:00|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|3
1621384800000|2021-05-19 00:40:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621385100000|2021-05-19 00:45:00|2469.6|2463.6|2471.4|2465.4|2471.4|2465.4|2469.6|2463.6|10
1621385400000|2021-05-19 00:50:00|2471.6|2465.6|2472.1|2466.1|2473.4|2467.4|2471.6|2465.6|10
1621385700000|2021-05-19 00:55:00|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2470.6|2464.6|9
1621386000000|2021-05-19 01:00:00|2470.9|2464.9|2477.9|2471.9|2478.4|2472.4|2470.4|2464.4|204
1621386300000|2021-05-19 01:05:00|2478.9|2472.9|2479.1|2473.1|2480.9|2474.9|2478.1|2472.1|87
1621386600000|2021-05-19 01:10:00|2478.9|2472.9|2477.6|2471.6|2478.9|2472.9|2474.4|2468.4|80
1621386900000|2021-05-19 01:15:00|2477.9|2471.9|2481.1|2475.1|2481.4|2475.4|2477.9|2471.9|56
1621387200000|2021-05-19 01:20:00|2480.9|2474.9|2481.4|2475.4|2481.6|2475.6|2480.9|2474.9|21
1621387500000|2021-05-19 01:25:00|2481.6|2475.6|2484.4|2478.4|2484.6|2478.6|2480.6|2474.6|36
1621387800000|2021-05-19 01:30:00|2484.1|2478.1|2483.4|2477.4|2484.6|2478.6|2483.1|2477.1|20
1621388100000|2021-05-19 01:35:00|2483.6|2477.6|2483.9|2477.9|2484.6|2478.6|2482.6|2476.6|44
1621388400000|2021-05-19 01:40:00|2484.6|2478.6|2482.9|2476.9|2484.6|2478.6|2482.6|2476.6|57
1621388700000|2021-05-19 01:45:00|2483.1|2477.1|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|9
1621389000000|2021-05-19 01:50:00|2482.9|2476.9|2482.6|2476.6|2483.4|2477.4|2481.9|2475.9|17
1621389300000|2021-05-19 01:55:00|2482.9|2476.9|2481.6|2475.6|2483.1|2477.1|2481.6|2475.6|11
1621389600000|2021-05-19 02:00:00|2481.4|2475.4|2475.4|2469.4|2481.4|2475.4|2475.4|2469.4|41
1621389900000|2021-05-19 02:05:00|2475.1|2469.1|2471.1|2465.1|2476.1|2470.1|2471.1|2465.1|126
1621390200000|2021-05-19 02:10:00|2470.9|2464.9|2471.9|2465.9|2473.9|2467.9|2470.6|2464.6|85
1621390500000|2021-05-19 02:15:00|2472.1|2466.1|2471.9|2465.9|2472.6|2466.6|2471.9|2465.9|5
1621390800000|2021-05-19 02:20:00|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2471.1|2465.1|13
1621391100000|2021-05-19 02:25:00|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|2
1621391400000|2021-05-19 02:30:00|2473.4|2467.4|2475.4|2469.4|2476.4|2470.4|2473.4|2467.4|96
1621391700000|2021-05-19 02:35:00|2475.1|2469.1|2473.1|2467.1|2475.9|2469.9|2473.1|2467.1|46
1621392000000|2021-05-19 02:40:00|2472.9|2466.9|2476.6|2470.6|2476.6|2470.6|2472.9|2466.9|48
1621392300000|2021-05-19 02:45:00|2476.4|2470.4|2477.6|2471.6|2478.4|2472.4|2476.4|2470.4|28
1621392600000|2021-05-19 02:50:00|2477.4|2471.4|2472.4|2466.4|2477.4|2471.4|2471.6|2465.6|71
1621392900000|2021-05-19 02:55:00|2472.1|2466.1|2473.1|2467.1|2474.6|2468.6|2472.1|2466.1|55
1621393200000|2021-05-19 03:00:00|2472.6|2466.6|2467.9|2461.9|2473.6|2467.6|2467.6|2461.6|72
1621393500000|2021-05-19 03:05:00|2468.4|2462.4|2469.4|2463.4|2470.9|2464.9|2467.1|2461.1|52
1621393800000|2021-05-19 03:10:00|2469.6|2463.6|2467.4|2461.4|2469.9|2463.9|2466.9|2460.9|50
1621394100000|2021-05-19 03:15:00|2467.1|2461.1|2465.1|2459.1|2467.9|2461.9|2465.1|2459.1|44
1621394400000|2021-05-19 03:20:00|2464.4|2458.4|2459.1|2453.1|2464.4|2458.4|2457.1|2451.1|103
1621394700000|2021-05-19 03:25:00|2458.9|2452.9|2445.9|2439.9|2460.1|2454.1|2445.9|2439.9|198
1621395000000|2021-05-19 03:30:00|2446.1|2440.1|2445.4|2439.4|2447.1|2441.1|2444.1|2438.1|51
1621395300000|2021-05-19 03:35:00|2445.6|2439.6|2445.1|2439.1|2446.6|2440.6|2443.4|2437.4|28
1621395600000|2021-05-19 03:40:00|2445.4|2439.4|2445.4|2439.4|2446.1|2440.1|2445.1|2439.1|17
1621395900000|2021-05-19 03:45:00|2445.1|2439.1|2446.6|2440.6|2446.6|2440.6|2445.1|2439.1|12
1621396200000|2021-05-19 03:50:00|2446.9|2440.9|2447.1|2441.1|2448.4|2442.4|2446.6|2440.6|23
1621396500000|2021-05-19 03:55:00|2447.4|2441.4|2449.4|2443.4|2449.6|2443.6|2447.4|2441.4|22
1621396800000|2021-05-19 04:00:00|2449.1|2443.1|2451.6|2445.6|2454.4|2448.4|2448.9|2442.9|23
1621397100000|2021-05-19 04:05:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.1|2445.1|9
1621397400000|2021-05-19 04:10:00|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|5
1621397700000|2021-05-19 04:15:00|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|11
1621398000000|2021-05-19 04:20:00|2452.1|2446.1|2450.1|2444.1|2452.6|2446.6|2450.1|2444.1|15
1621398300000|2021-05-19 04:25:00|2449.4|2443.4|2447.6|2441.6|2449.4|2443.4|2447.6|2441.6|7
1621398600000|2021-05-19 04:30:00|2447.9|2441.9|2447.6|2441.6|2448.1|2442.1|2447.4|2441.4|10
1621398900000|2021-05-19 04:35:00|2448.4|2442.4|2447.4|2441.4|2448.6|2442.6|2447.4|2441.4|15
1621399200000|2021-05-19 04:40:00|2447.6|2441.6|2444.6|2438.6|2447.9|2441.9|2444.6|2438.6|12
1621399500000|2021-05-19 04:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|19
1621399800000|2021-05-19 04:50:00|2445.1|2439.1|2443.9|2437.9|2445.4|2439.4|2443.9|2437.9|22
1621400100000|2021-05-19 04:55:00|2443.6|2437.6|2441.6|2435.6|2443.6|2437.6|2441.4|2435.4|13
1621400400000|2021-05-19 05:00:00|2441.9|2435.9|2442.1|2436.1|2443.4|2437.4|2441.6|2435.6|31
1621400700000|2021-05-19 05:05:00|2442.4|2436.4|2450.1|2444.1|2450.6|2444.6|2442.4|2436.4|26
1621401000000|2021-05-19 05:10:00|2449.9|2443.9|2451.9|2445.9|2451.9|2445.9|2449.9|2443.9|12
1621401300000|2021-05-19 05:15:00|2451.6|2445.6|2451.6|2445.6|2452.9|2446.9|2450.6|2444.6|12
1621401600000|2021-05-19 05:20:00|2452.1|2446.1|2454.1|2448.1|2454.4|2448.4|2452.1|2446.1|10
1621401900000|2021-05-19 05:25:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|11
1621402200000|2021-05-19 05:30:00|2453.9|2447.9|2451.6|2445.6|2454.4|2448.4|2450.1|2444.1|145
1621402500000|2021-05-19 05:35:00|2451.4|2445.4|2449.9|2443.9|2451.4|2445.4|2447.1|2441.1|95
1621402800000|2021-05-19 05:40:00|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2445.9|2439.9|131
1621403100000|2021-05-19 05:45:00|2448.6|2442.6|2448.4|2442.4|2449.1|2443.1|2444.1|2438.1|102
1621403400000|2021-05-19 05:50:00|2448.1|2442.1|2452.6|2446.6|2454.4|2448.4|2447.9|2441.9|121
1621403700000|2021-05-19 05:55:00|2452.9|2446.9|2457.6|2451.6|2459.1|2453.1|2452.6|2446.6|139
1621404000000|2021-05-19 06:00:00|2457.4|2451.4|2464.1|2458.1|2464.1|2458.1|2454.6|2448.6|123
1621404300000|2021-05-19 06:05:00|2463.9|2457.9|2459.1|2453.1|2464.4|2458.4|2458.9|2452.9|86
1621404600000|2021-05-19 06:10:00|2458.9|2452.9|2459.4|2453.4|2460.6|2454.6|2457.9|2451.9|62
1621404900000|2021-05-19 06:15:00|2459.1|2453.1|2456.6|2450.6|2460.6|2454.6|2455.4|2449.4|52
1621405200000|2021-05-19 06:20:00|2456.9|2450.9|2458.6|2452.6|2459.4|2453.4|2456.4|2450.4|54
1621405500000|2021-05-19 06:25:00|2458.4|2452.4|2456.1|2450.1|2458.4|2452.4|2450.9|2444.9|75
1621405800000|2021-05-19 06:30:00|2456.4|2450.4|2453.9|2447.9|2458.4|2452.4|2453.9|2447.9|54
1621406100000|2021-05-19 06:35:00|2454.1|2448.1|2453.6|2447.6|2455.9|2449.9|2453.1|2447.1|88
1621406400000|2021-05-19 06:40:00|2453.9|2447.9|2453.1|2447.1|2454.1|2448.1|2451.4|2445.4|96
1621406700000|2021-05-19 06:45:00|2453.4|2447.4|2453.4|2447.4|2455.1|2449.1|2452.4|2446.4|119
1621407000000|2021-05-19 06:50:00|2453.6|2447.6|2454.4|2448.4|2457.6|2451.6|2452.4|2446.4|95
1621407300000|2021-05-19 06:55:00|2454.6|2448.6|2451.4|2445.4|2454.9|2448.9|2451.1|2445.1|102
1621407600000|2021-05-19 07:00:00|2451.6|2445.6|2453.6|2447.6|2454.9|2448.9|2451.1|2445.1|69
1621407900000|2021-05-19 07:05:00|2453.9|2447.9|2455.6|2449.6|2455.6|2449.6|2452.6|2446.6|47
1621408200000|2021-05-19 07:10:00|2455.4|2449.4|2456.1|2450.1|2456.6|2450.6|2453.9|2447.9|27
1621408500000|2021-05-19 07:15:00|2455.9|2449.9|2459.4|2453.4|2465.6|2459.6|2455.9|2449.9|60
1621408800000|2021-05-19 07:20:00|2459.1|2453.1|2453.9|2447.9|2459.1|2453.1|2453.1|2447.1|61
1621409100000|2021-05-19 07:25:00|2453.6|2447.6|2451.4|2445.4|2453.6|2447.6|2451.1|2445.1|49
1621409400000|2021-05-19 07:30:00|2451.6|2445.6|2453.4|2447.4|2456.6|2450.6|2451.4|2445.4|74
1621409700000|2021-05-19 07:35:00|2453.1|2447.1|2452.9|2446.9|2454.4|2448.4|2451.4|2445.4|66
1621410000000|2021-05-19 07:40:00|2452.6|2446.6|2451.4|2445.4|2453.6|2447.6|2451.1|2445.1|61
1621410300000|2021-05-19 07:45:00|2451.6|2445.6|2452.6|2446.6|2453.6|2447.6|2450.4|2444.4|45
1621410600000|2021-05-19 07:50:00|2452.4|2446.4|2451.4|2445.4|2452.9|2446.9|2450.4|2444.4|61
1621410900000|2021-05-19 07:55:00|2451.6|2445.6|2449.4|2443.4|2452.4|2446.4|2449.1|2443.1|47
1621411200000|2021-05-19 08:00:00|2449.6|2443.6|2455.1|2449.1|2455.6|2449.6|2449.6|2443.6|107
1621411500000|2021-05-19 08:05:00|2454.9|2448.9|2453.6|2447.6|2455.9|2449.9|2451.9|2445.9|55
1621411800000|2021-05-19 08:10:00|2453.9|2447.9|2455.9|2449.9|2456.6|2450.6|2453.9|2447.9|54
1621412100000|2021-05-19 08:15:00|2455.6|2449.6|2451.4|2445.4|2456.4|2450.4|2450.9|2444.9|56
1621412400000|2021-05-19 08:20:00|2451.1|2445.1|2449.6|2443.6|2451.1|2445.1|2448.9|2442.9|59
1621412700000|2021-05-19 08:25:00|2449.4|2443.4|2452.4|2446.4|2452.6|2446.6|2449.1|2443.1|34
1621413000000|2021-05-19 08:30:00|2452.6|2446.6|2448.9|2442.9|2453.9|2447.9|2448.4|2442.4|43
1621413300000|2021-05-19 08:35:00|2448.6|2442.6|2448.6|2442.6|2450.6|2444.6|2447.9|2441.9|54
1621413600000|2021-05-19 08:40:00|2448.4|2442.4|2450.6|2444.6|2450.6|2444.6|2448.4|2442.4|26
1621413900000|2021-05-19 08:45:00|2450.4|2444.4|2447.4|2441.4|2450.4|2444.4|2447.1|2441.1|53
1621414200000|2021-05-19 08:50:00|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2445.9|2439.9|35
1621414500000|2021-05-19 08:55:00|2447.1|2441.1|2446.6|2440.6|2448.1|2442.1|2446.4|2440.4|35
1621414800000|2021-05-19 09:00:00|2446.4|2440.4|2447.1|2441.1|2448.6|2442.6|2445.4|2439.4|37
1621415100000|2021-05-19 09:05:00|2446.9|2440.9|2447.6|2441.6|2448.9|2442.9|2446.6|2440.6|27
1621415400000|2021-05-19 09:10:00|2447.9|2441.9|2446.6|2440.6|2447.9|2441.9|2446.6|2440.6|9
1621415700000|2021-05-19 09:15:00|2446.4|2440.4|2450.1|2444.1|2450.1|2444.1|2446.4|2440.4|36
1621416000000|2021-05-19 09:20:00|2449.9|2443.9|2447.6|2441.6|2450.1|2444.1|2447.6|2441.6|35
1621416300000|2021-05-19 09:25:00|2447.4|2441.4|2448.9|2442.9|2449.4|2443.4|2446.9|2440.9|25
1621416600000|2021-05-19 09:30:00|2449.1|2443.1|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|26
1621416900000|2021-05-19 09:35:00|2448.4|2442.4|2449.1|2443.1|2449.4|2443.4|2447.4|2441.4|22
1621417200000|2021-05-19 09:40:00|2448.9|2442.9|2447.4|2441.4|2448.9|2442.9|2447.1|2441.1|16
1621417500000|2021-05-19 09:45:00|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2445.1|2439.1|29
1621417800000|2021-05-19 09:50:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.1|2441.1|17
1621418100000|2021-05-19 09:55:00|2448.9|2442.9|2446.4|2440.4|2449.6|2443.6|2446.4|2440.4|32
1621418400000|2021-05-19 10:00:00|2446.1|2440.1|2445.6|2439.6|2447.1|2441.1|2445.1|2439.1|21
1621418700000|2021-05-19 10:05:00|2445.9|2439.9|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|30
1621419000000|2021-05-19 10:10:00|2445.6|2439.6|2445.6|2439.6|2446.1|2440.1|2445.1|2439.1|15
1621419300000|2021-05-19 10:15:00|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.4|2438.4|19
1621419600000|2021-05-19 10:20:00|2444.6|2438.6|2443.4|2437.4|2444.9|2438.9|2443.4|2437.4|17
1621419900000|2021-05-19 10:25:00|2443.1|2437.1|2442.1|2436.1|2443.6|2437.6|2441.9|2435.9|21
1621420200000|2021-05-19 10:30:00|2442.4|2436.4|2441.9|2435.9|2443.4|2437.4|2441.9|2435.9|27
1621420500000|2021-05-19 10:35:00|2442.1|2436.1|2442.4|2436.4|2443.6|2437.6|2441.9|2435.9|39
1621420800000|2021-05-19 10:40:00|2442.1|2436.1|2442.4|2436.4|2442.9|2436.9|2441.9|2435.9|12
1621421100000|2021-05-19 10:45:00|2442.1|2436.1|2441.1|2435.1|2442.6|2436.6|2440.6|2434.6|31
1621421400000|2021-05-19 10:50:00|2440.9|2434.9|2440.1|2434.1|2442.9|2436.9|2440.1|2434.1|28
1621421700000|2021-05-19 10:55:00|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|29
1621422000000|2021-05-19 11:00:00|2441.1|2435.1|2440.6|2434.6|2441.6|2435.6|2440.4|2434.4|44
1621422300000|2021-05-19 11:05:00|2440.4|2434.4|2439.4|2433.4|2440.9|2434.9|2439.1|2433.1|23
1621422600000|2021-05-19 11:10:00|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.1|2431.1|25
1621422900000|2021-05-19 11:15:00|2437.6|2431.6|2435.4|2429.4|2438.6|2432.6|2435.1|2429.1|32
1621423200000|2021-05-19 11:20:00|2435.1|2429.1|2434.9|2428.9|2435.9|2429.9|2434.1|2428.1|40
1621423500000|2021-05-19 11:25:00|2434.6|2428.6|2432.9|2426.9|2434.9|2428.9|2431.4|2425.4|42
1621423800000|2021-05-19 11:30:00|2433.1|2427.1|2433.1|2427.1|2434.9|2428.9|2431.9|2425.9|81
1621424100000|2021-05-19 11:35:00|2432.9|2426.9|2431.4|2425.4|2433.9|2427.9|2431.4|2425.4|46
1621424400000|2021-05-19 11:40:00|2431.6|2425.6|2431.6|2425.6|2432.9|2426.9|2431.4|2425.4|22
1621424700000|2021-05-19 11:45:00|2431.9|2425.9|2432.6|2426.6|2434.1|2428.1|2430.9|2424.9|38
1621425000000|2021-05-19 11:50:00|2432.9|2426.9|2433.1|2427.1|2436.4|2430.4|2432.9|2426.9|50
1621425300000|2021-05-19 11:55:00|2432.9|2426.9|2436.9|2430.9|2437.4|2431.4|2432.9|2426.9|87
1621425600000|2021-05-19 12:00:00|2436.4|2430.4|2436.6|2430.6|2437.6|2431.6|2435.1|2429.1|50
1621425900000|2021-05-19 12:05:00|2436.4|2430.4|2437.4|2431.4|2437.6|2431.6|2435.9|2429.9|24
1621426200000|2021-05-19 12:10:00|2437.6|2431.6|2439.4|2433.4|2439.4|2433.4|2437.4|2431.4|28
1621426500000|2021-05-19 12:15:00|2438.9|2432.9|2440.6|2434.6|2442.4|2436.4|2438.9|2432.9|36
1621426800000|2021-05-19 12:20:00|2440.4|2434.4|2439.1|2433.1|2440.6|2434.6|2437.6|2431.6|38
1621427100000|2021-05-19 12:25:00|2438.9|2432.9|2440.9|2434.9|2440.9|2434.9|2437.4|2431.4|57
1621427400000|2021-05-19 12:30:00|2441.1|2435.1|2439.6|2433.6|2443.1|2437.1|2438.6|2432.6|89
1621427700000|2021-05-19 12:35:00|2440.6|2434.6|2440.6|2434.6|2441.6|2435.6|2440.1|2434.1|33
1621428000000|2021-05-19 12:40:00|2440.9|2434.9|2442.1|2436.1|2442.4|2436.4|2440.4|2434.4|52
1621428300000|2021-05-19 12:45:00|2441.9|2435.9|2448.4|2442.4|2448.6|2442.6|2441.9|2435.9|73
1621428600000|2021-05-19 12:50:00|2448.1|2442.1|2448.6|2442.6|2450.4|2444.4|2446.1|2440.1|71
1621428900000|2021-05-19 12:55:00|2447.9|2441.9|2446.1|2440.1|2448.1|2442.1|2444.6|2438.6|52
1621429200000|2021-05-19 13:00:00|2446.4|2440.4|2430.4|2424.4|2446.4|2440.4|2429.4|2423.4|298
1621429500000|2021-05-19 13:05:00|2430.1|2424.1|2428.9|2422.9|2434.9|2428.9|2428.9|2422.9|194
1621429800000|2021-05-19 13:10:00|2428.4|2422.4|2430.9|2424.9|2435.1|2429.1|2427.9|2421.9|151
1621430100000|2021-05-19 13:15:00|2431.1|2425.1|2439.9|2433.9|2441.9|2435.9|2429.9|2423.9|187
1621430400000|2021-05-19 13:20:00|2439.6|2433.6|2442.4|2436.4|2443.9|2437.9|2438.6|2432.6|151
1621430700000|2021-05-19 13:25:00|2442.6|2436.6|2440.1|2434.1|2442.9|2436.9|2440.1|2434.1|83
1621431000000|2021-05-19 13:30:00|2440.4|2434.4|2438.9|2432.9|2441.9|2435.9|2438.6|2432.6|120
1621431300000|2021-05-19 13:35:00|2438.6|2432.6|2439.6|2433.6|2440.1|2434.1|2435.4|2429.4|114
1621431600000|2021-05-19 13:40:00|2439.9|2433.9|2438.4|2432.4|2440.6|2434.6|2437.4|2431.4|109
1621431900000|2021-05-19 13:45:00|2438.6|2432.6|2436.1|2430.1|2438.6|2432.6|2435.9|2429.9|84
1621432200000|2021-05-19 13:50:00|2436.4|2430.4|2433.6|2427.6|2438.6|2432.6|2433.6|2427.6|110
1621432500000|2021-05-19 13:55:00|2433.4|2427.4|2431.9|2425.9|2434.9|2428.9|2430.4|2424.4|142
1621432800000|2021-05-19 14:00:00|2431.6|2425.6|2426.9|2420.9|2431.6|2425.6|2426.9|2420.9|141
1621433100000|2021-05-19 14:05:00|2426.6|2420.6|2423.6|2417.6|2427.4|2421.4|2420.9|2414.9|101
1621433400000|2021-05-19 14:10:00|2423.4|2417.4|2425.1|2419.1|2425.9|2419.9|2420.9|2414.9|97
1621433700000|2021-05-19 14:15:00|2424.9|2418.9|2424.6|2418.6|2425.9|2419.9|2422.4|2416.4|110
1621434000000|2021-05-19 14:20:00|2424.9|2418.9|2420.4|2414.4|2427.4|2421.4|2420.1|2414.1|105
1621434300000|2021-05-19 14:25:00|2420.6|2414.6|2423.1|2417.1|2423.4|2417.4|2419.9|2413.9|133
1621434600000|2021-05-19 14:30:00|2423.4|2417.4|2423.6|2417.6|2424.9|2418.9|2420.9|2414.9|125
1621434900000|2021-05-19 14:35:00|2423.4|2417.4|2419.6|2413.6|2424.1|2418.1|2419.4|2413.4|69
1621435200000|2021-05-19 14:40:00|2419.9|2413.9|2419.6|2413.6|2421.1|2415.1|2417.4|2411.4|85
1621435500000|2021-05-19 14:45:00|2419.4|2413.4|2415.4|2409.4|2419.6|2413.6|2414.4|2408.4|156
1621435800000|2021-05-19 14:50:00|2415.6|2409.6|2415.1|2409.1|2416.6|2410.6|2412.1|2406.1|152
1621436100000|2021-05-19 14:55:00|2415.9|2409.9|2413.9|2407.9|2416.1|2410.1|2411.9|2405.9|160
1621436400000|2021-05-19 15:00:00|2413.6|2407.6|2407.6|2401.6|2413.6|2407.6|2407.6|2401.6|111
1621436700000|2021-05-19 15:05:00|2407.9|2401.9|2412.9|2406.9|2412.9|2406.9|2407.9|2401.9|116
1621437000000|2021-05-19 15:10:00|2412.4|2406.4|2407.4|2401.4|2412.9|2406.9|2406.6|2400.6|105
1621437300000|2021-05-19 15:15:00|2407.6|2401.6|2410.1|2404.1|2410.4|2404.4|2406.9|2400.9|81
1621437600000|2021-05-19 15:20:00|2410.4|2404.4|2411.9|2405.9|2412.1|2406.1|2408.1|2402.1|78
1621437900000|2021-05-19 15:25:00|2412.1|2406.1|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|83
1621438200000|2021-05-19 15:30:00|2413.9|2407.9|2419.1|2413.1|2423.9|2417.9|2413.6|2407.6|196
1621438500000|2021-05-19 15:35:00|2418.9|2412.9|2410.4|2404.4|2419.1|2413.1|2410.4|2404.4|96
1621438800000|2021-05-19 15:40:00|2410.1|2404.1|2408.6|2402.6|2411.9|2405.9|2408.6|2402.6|93
1621439100000|2021-05-19 15:45:00|2409.1|2403.1|2406.4|2400.4|2409.1|2403.1|2405.6|2399.6|151
1621439400000|2021-05-19 15:50:00|2406.9|2400.9|2408.9|2402.9|2409.9|2403.9|2406.4|2400.4|45
1621439700000|2021-05-19 15:55:00|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.4|2402.4|17
1621440000000|2021-05-19 16:00:00|2408.4|2402.4|2408.9|2402.9|2409.6|2403.6|2406.6|2400.6|35
1621440300000|2021-05-19 16:05:00|2409.9|2403.9|2412.4|2406.4|2413.6|2407.6|2409.9|2403.9|27
1621440600000|2021-05-19 16:10:00|2412.6|2406.6|2416.9|2410.9|2416.9|2410.9|2412.4|2406.4|35
1621440900000|2021-05-19 16:15:00|2417.1|2411.1|2420.6|2414.6|2420.6|2414.6|2416.9|2410.9|26
1621441200000|2021-05-19 16:20:00|2420.9|2414.9|2423.4|2417.4|2424.4|2418.4|2419.6|2413.6|72
1621441500000|2021-05-19 16:25:00|2423.1|2417.1|2425.9|2419.9|2425.9|2419.9|2422.9|2416.9|28
1621441800000|2021-05-19 16:30:00|2426.1|2420.1|2423.9|2417.9|2426.4|2420.4|2423.4|2417.4|28
1621442100000|2021-05-19 16:35:00|2424.1|2418.1|2426.3|2420.3|2426.6|2420.6|2424.1|2418.1|28
1621442400000|2021-05-19 16:40:00|2426|2420|2426.8|2420.8|2427|2421|2425.8|2419.8|14
1621442700000|2021-05-19 16:45:00|2426.3|2420.3|2424.5|2418.5|2427|2421|2424|2418|36
1621443000000|2021-05-19 16:50:00|2424.8|2418.8|2427|2421|2427.8|2421.8|2424.8|2418.8|38
1621443300000|2021-05-19 16:55:00|2427.3|2421.3|2427.9|2421.9|2430.4|2424.4|2426.9|2420.9|55
1621468800000|2021-05-20 00:00:00|2428.1|2422.1|2430.6|2424.6|2430.8|2424.8|2428.1|2422.1|7
1621469100000|2021-05-20 00:05:00|2430.8|2424.8|2435.1|2429.1|2435.5|2429.5|2430.8|2424.8|19
1621469400000|2021-05-20 00:10:00|2434.9|2428.9|2434.3|2428.3|2434.9|2428.9|2434|2428|13
1621469700000|2021-05-20 00:15:00|2434.5|2428.5|2432.8|2426.8|2435|2429|2432.8|2426.8|10
1621470000000|2021-05-20 00:20:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|9
1621470300000|2021-05-20 00:25:00|2433.4|2427.4|2435.1|2429.1|2435.1|2429.1|2431|2425|15
1621470600000|2021-05-20 00:30:00|2434.9|2428.9|2432.8|2426.8|2434.9|2428.9|2432|2426|16
1621470900000|2021-05-20 00:35:00|2432.9|2426.9|2435.1|2429.1|2435.1|2429.1|2432.9|2426.9|9
1621471200000|2021-05-20 00:40:00|2435.5|2429.5|2434.6|2428.6|2436|2430|2434.6|2428.6|10
1621471500000|2021-05-20 00:45:00|2433.8|2427.8|2432|2426|2434|2428|2432|2426|21
1621471800000|2021-05-20 00:50:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|5
1621472100000|2021-05-20 00:55:00|2430.5|2424.5|2434.6|2428.6|2434.6|2428.6|2430.5|2424.5|11
1621472400000|2021-05-20 01:00:00|2434.1|2428.1|2425.6|2419.6|2434.6|2428.6|2425.6|2419.6|173
1621472700000|2021-05-20 01:05:00|2425.5|2419.5|2418.6|2412.6|2425.6|2419.6|2413.8|2407.8|182
1621473000000|2021-05-20 01:10:00|2418.8|2412.8|2409.5|2403.5|2420|2414|2408.3|2402.3|121
1621473300000|2021-05-20 01:15:00|2408.8|2402.8|2409.6|2403.6|2409.8|2403.8|2403.3|2397.3|211
1621473600000|2021-05-20 01:20:00|2410|2404|2411|2405|2412.5|2406.5|2407.9|2401.9|124
1621473900000|2021-05-20 01:25:00|2410.8|2404.8|2411.4|2405.4|2411.4|2405.4|2407.5|2401.5|102
1621474200000|2021-05-20 01:30:00|2411|2405|2419.9|2413.9|2419.9|2413.9|2409.1|2403.1|112
1621474500000|2021-05-20 01:35:00|2420|2414|2420.8|2414.8|2421.6|2415.6|2417.4|2411.4|248
1621474800000|2021-05-20 01:40:00|2419.9|2413.9|2416.6|2410.6|2421.3|2415.3|2416.4|2410.4|164
1621475100000|2021-05-20 01:45:00|2417|2411|2423.8|2417.8|2425.3|2419.3|2416.4|2410.4|227
1621475400000|2021-05-20 01:50:00|2424|2418|2422.5|2416.5|2425.8|2419.8|2420|2414|136
1621475700000|2021-05-20 01:55:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2421.6|2415.6|26
1621476000000|2021-05-20 02:00:00|2422.5|2416.5|2425.5|2419.5|2427|2421|2422.1|2416.1|112
1621476300000|2021-05-20 02:05:00|2425|2419|2423.5|2417.5|2427|2421|2423.3|2417.3|72
1621476600000|2021-05-20 02:10:00|2423.8|2417.8|2424.3|2418.3|2425.8|2419.8|2420.8|2414.8|94
1621476900000|2021-05-20 02:15:00|2424|2418|2422.4|2416.4|2424.1|2418.1|2422.3|2416.3|13
1621477200000|2021-05-20 02:20:00|2422.3|2416.3|2420.8|2414.8|2422.3|2416.3|2420.1|2414.1|13
1621477500000|2021-05-20 02:25:00|2420.6|2414.6|2419.6|2413.6|2420.8|2414.8|2419.3|2413.3|15
1621477800000|2021-05-20 02:30:00|2419.8|2413.8|2425.3|2419.3|2425.6|2419.6|2419.8|2413.8|138
1621478100000|2021-05-20 02:35:00|2425.5|2419.5|2423.3|2417.3|2426.5|2420.5|2420.6|2414.6|145
1621478400000|2021-05-20 02:40:00|2423|2417|2423.9|2417.9|2424.3|2418.3|2420.4|2414.4|108
1621478700000|2021-05-20 02:45:00|2423.6|2417.6|2426.5|2420.5|2426.8|2420.8|2422.8|2416.8|74
1621479000000|2021-05-20 02:50:00|2426.4|2420.4|2424.5|2418.5|2426.4|2420.4|2422|2416|75
1621479300000|2021-05-20 02:55:00|2424.8|2418.8|2426.8|2420.8|2428.3|2422.3|2424.8|2418.8|72
1621479600000|2021-05-20 03:00:00|2427|2421|2428.3|2422.3|2428.9|2422.9|2425.1|2419.1|128
1621479900000|2021-05-20 03:05:00|2428.1|2422.1|2428.3|2422.3|2429.8|2423.8|2426.5|2420.5|82
1621480200000|2021-05-20 03:10:00|2428|2422|2430.5|2424.5|2430.5|2424.5|2428|2422|52
1621480500000|2021-05-20 03:15:00|2430.3|2424.3|2430.3|2424.3|2431.3|2425.3|2429.8|2423.8|54
1621480800000|2021-05-20 03:20:00|2430.4|2424.4|2428.3|2422.3|2430.8|2424.8|2428.3|2422.3|68
1621481100000|2021-05-20 03:25:00|2428.5|2422.5|2428.8|2422.8|2430.3|2424.3|2428.3|2422.3|51
1621481400000|2021-05-20 03:30:00|2429.1|2423.1|2428.8|2422.8|2429.6|2423.6|2428.8|2422.8|8
1621481700000|2021-05-20 03:35:00|2429|2423|2427.6|2421.6|2429.5|2423.5|2427.6|2421.6|8
1621482000000|2021-05-20 03:40:00|2427.5|2421.5|2426.6|2420.6|2427.6|2421.6|2426.6|2420.6|11
1621482300000|2021-05-20 03:45:00|2426.5|2420.5|2425.1|2419.1|2426.5|2420.5|2425.1|2419.1|13
1621482600000|2021-05-20 03:50:00|2425.3|2419.3|2425.3|2419.3|2425.6|2419.6|2425.3|2419.3|5
1621482900000|2021-05-20 03:55:00|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|6
1621483200000|2021-05-20 04:00:00|2424.9|2418.9|2425|2419|2425|2419|2424.9|2418.9|2
1621483500000|2021-05-20 04:05:00|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1621483800000|2021-05-20 04:10:00|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1621484100000|2021-05-20 04:15:00|2424.8|2418.8|2424.9|2418.9|2424.9|2418.9|2424.8|2418.8|2
1621484700000|2021-05-20 04:25:00|2424.8|2418.8|2425.6|2419.6|2425.6|2419.6|2424.3|2418.3|8
1621485000000|2021-05-20 04:30:00|2425.9|2419.9|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621485300000|2021-05-20 04:35:00|2425.6|2419.6|2427.5|2421.5|2427.5|2421.5|2425.5|2419.5|5
1621485600000|2021-05-20 04:40:00|2427.6|2421.6|2428.3|2422.3|2428.3|2422.3|2427.6|2421.6|4
1621485900000|2021-05-20 04:45:00|2428.1|2422.1|2429.4|2423.4|2429.5|2423.5|2427.5|2421.5|15
1621486200000|2021-05-20 04:50:00|2429.5|2423.5|2431.5|2425.5|2431.5|2425.5|2429.5|2423.5|10
1621486500000|2021-05-20 04:55:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2430.6|2424.6|9
1621486800000|2021-05-20 05:00:00|2431.3|2425.3|2432.4|2426.4|2432.4|2426.4|2431.3|2425.3|6
1621487100000|2021-05-20 05:05:00|2432.8|2426.8|2432.5|2426.5|2432.9|2426.9|2432.5|2426.5|7
1621487400000|2021-05-20 05:10:00|2432.8|2426.8|2431|2425|2433.1|2427.1|2430.8|2424.8|19
1621487700000|2021-05-20 05:15:00|2431.4|2425.4|2431.4|2425.4|2432|2426|2430.8|2424.8|16
1621488000000|2021-05-20 05:20:00|2431.5|2425.5|2435.3|2429.3|2435.5|2429.5|2431.5|2425.5|25
1621488300000|2021-05-20 05:25:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435|2429|17
1621488600000|2021-05-20 05:30:00|2436|2430|2439.5|2433.5|2440.3|2434.3|2436|2430|144
1621488900000|2021-05-20 05:35:00|2439.4|2433.4|2441.3|2435.3|2441.3|2435.3|2437.9|2431.9|57
1621489200000|2021-05-20 05:40:00|2441|2435|2441.5|2435.5|2442.1|2436.1|2438|2432|75
1621489500000|2021-05-20 05:45:00|2441.8|2435.8|2437.8|2431.8|2442.4|2436.4|2437.6|2431.6|87
1621489800000|2021-05-20 05:50:00|2437.5|2431.5|2437.9|2431.9|2441.3|2435.3|2437.5|2431.5|75
1621490100000|2021-05-20 05:55:00|2437.6|2431.6|2438.8|2432.8|2439.4|2433.4|2437.6|2431.6|49
1621490400000|2021-05-20 06:00:00|2438.6|2432.6|2435.3|2429.3|2438.6|2432.6|2433|2427|99
1621490700000|2021-05-20 06:05:00|2435.5|2429.5|2433|2427|2437.1|2431.1|2432.9|2426.9|75
1621491000000|2021-05-20 06:10:00|2433.1|2427.1|2431.3|2425.3|2433.1|2427.1|2430.8|2424.8|89
1621491300000|2021-05-20 06:15:00|2431|2425|2435.3|2429.3|2435.4|2429.4|2430.6|2424.6|53
1621491600000|2021-05-20 06:20:00|2435.4|2429.4|2434.8|2428.8|2435.8|2429.8|2434|2428|37
1621491900000|2021-05-20 06:25:00|2434.6|2428.6|2436.5|2430.5|2436.8|2430.8|2432.5|2426.5|42
1621492200000|2021-05-20 06:30:00|2436.3|2430.3|2434.8|2428.8|2436.3|2430.3|2432.5|2426.5|58
1621492500000|2021-05-20 06:35:00|2434.5|2428.5|2432.5|2426.5|2434.5|2428.5|2431.5|2425.5|65
1621492800000|2021-05-20 06:40:00|2432.6|2426.6|2430.5|2424.5|2433.8|2427.8|2429.5|2423.5|75
1621493100000|2021-05-20 06:45:00|2430.4|2424.4|2430.5|2424.5|2432.8|2426.8|2429.5|2423.5|75
1621493400000|2021-05-20 06:50:00|2430.3|2424.3|2427.6|2421.6|2430.8|2424.8|2427.1|2421.1|101
1621493700000|2021-05-20 06:55:00|2427.8|2421.8|2430|2424|2431.3|2425.3|2427.8|2421.8|72
1621494000000|2021-05-20 07:00:00|2430.3|2424.3|2429.3|2423.3|2431.5|2425.5|2426.3|2420.3|91
1621494300000|2021-05-20 07:05:00|2429.5|2423.5|2426|2420|2429.5|2423.5|2425.3|2419.3|89
1621494600000|2021-05-20 07:10:00|2426.3|2420.3|2429.8|2423.8|2431.3|2425.3|2426.3|2420.3|75
1621494900000|2021-05-20 07:15:00|2430.3|2424.3|2429.3|2423.3|2432.5|2426.5|2427.8|2421.8|93
1621495200000|2021-05-20 07:20:00|2429.5|2423.5|2426.8|2420.8|2430|2424|2426.8|2420.8|77
1621495500000|2021-05-20 07:25:00|2426.5|2420.5|2425.8|2419.8|2427.5|2421.5|2424.5|2418.5|51
1621495800000|2021-05-20 07:30:00|2425.5|2419.5|2427.3|2421.3|2427.8|2421.8|2423.5|2417.5|76
1621496100000|2021-05-20 07:35:00|2427.5|2421.5|2427.3|2421.3|2429.5|2423.5|2427.3|2421.3|49
1621496400000|2021-05-20 07:40:00|2428|2422|2426.8|2420.8|2428.3|2422.3|2423.8|2417.8|67
1621496700000|2021-05-20 07:45:00|2427|2421|2428|2422|2428.8|2422.8|2426.5|2420.5|35
1621497000000|2021-05-20 07:50:00|2428.3|2422.3|2429.5|2423.5|2431|2425|2427|2421|35
1621497300000|2021-05-20 07:55:00|2429.8|2423.8|2432|2426|2432.8|2426.8|2429.3|2423.3|46
1621497600000|2021-05-20 08:00:00|2431.3|2425.3|2425.3|2419.3|2431.5|2425.5|2425|2419|89
1621497900000|2021-05-20 08:05:00|2425.5|2419.5|2425.8|2419.8|2429|2423|2424.8|2418.8|70
1621498200000|2021-05-20 08:10:00|2425.5|2419.5|2424|2418|2426|2420|2422.3|2416.3|51
1621498500000|2021-05-20 08:15:00|2424.3|2418.3|2423.5|2417.5|2425.3|2419.3|2421|2415|43
1621498800000|2021-05-20 08:20:00|2423.3|2417.3|2423.3|2417.3|2424.5|2418.5|2423|2417|26
1621499100000|2021-05-20 08:25:00|2424|2418|2423.3|2417.3|2426.3|2420.3|2423|2417|31
1621499400000|2021-05-20 08:30:00|2423|2417|2417.5|2411.5|2423|2417|2417|2411|59
1621499700000|2021-05-20 08:35:00|2417.3|2411.3|2412.5|2406.5|2417.5|2411.5|2412|2406|45
1621500000000|2021-05-20 08:40:00|2412.3|2406.3|2414.5|2408.5|2415|2409|2412.3|2406.3|42
1621500300000|2021-05-20 08:45:00|2414.3|2408.3|2415.3|2409.3|2415.8|2409.8|2414|2408|34
1621500600000|2021-05-20 08:50:00|2415.5|2409.5|2413|2407|2415.8|2409.8|2412|2406|44
1621500900000|2021-05-20 08:55:00|2412.8|2406.8|2415.5|2409.5|2416.3|2410.3|2411|2405|54
1621501200000|2021-05-20 09:00:00|2415.3|2409.3|2416|2410|2417|2411|2415.3|2409.3|37
1621501500000|2021-05-20 09:05:00|2415.8|2409.8|2416.5|2410.5|2416.8|2410.8|2415.8|2409.8|8
1621501800000|2021-05-20 09:10:00|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2412.8|2406.8|35
1621502100000|2021-05-20 09:15:00|2416|2410|2415.5|2409.5|2416.3|2410.3|2414.3|2408.3|18
1621502400000|2021-05-20 09:20:00|2415.3|2409.3|2412|2406|2415.8|2409.8|2411.3|2405.3|34
1621502700000|2021-05-20 09:25:00|2412.3|2406.3|2415|2409|2415.3|2409.3|2411.8|2405.8|36
1621503000000|2021-05-20 09:30:00|2414.8|2408.8|2414.8|2408.8|2415.8|2409.8|2413.8|2407.8|44
1621503300000|2021-05-20 09:35:00|2415.5|2409.5|2411|2405|2416.3|2410.3|2411|2405|40
1621503600000|2021-05-20 09:40:00|2411.3|2405.3|2408.3|2402.3|2411.5|2405.5|2408.3|2402.3|23
1621503900000|2021-05-20 09:45:00|2408|2402|2406.5|2400.5|2408.3|2402.3|2405.8|2399.8|32
1621504200000|2021-05-20 09:50:00|2406.8|2400.8|2408.3|2402.3|2408.8|2402.8|2406.5|2400.5|28
1621504500000|2021-05-20 09:55:00|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2404.8|2398.8|36
1621504800000|2021-05-20 10:00:00|2406.3|2400.3|2409.3|2403.3|2409.3|2403.3|2405.8|2399.8|32
1621505100000|2021-05-20 10:05:00|2409|2403|2409|2403|2409.3|2403.3|2408.8|2402.8|11
1621505400000|2021-05-20 10:10:00|2408.8|2402.8|2406.5|2400.5|2409|2403|2406.5|2400.5|34
1621505700000|2021-05-20 10:15:00|2406.8|2400.8|2408|2402|2409.3|2403.3|2406.8|2400.8|18
1621506000000|2021-05-20 10:20:00|2407.8|2401.8|2408.3|2402.3|2409.3|2403.3|2407.8|2401.8|22
1621506300000|2021-05-20 10:25:00|2408.5|2402.5|2408|2402|2408.8|2402.8|2407.8|2401.8|20
1621506600000|2021-05-20 10:30:00|2407.8|2401.8|2410|2404|2410.8|2404.8|2407.8|2401.8|20
1621506900000|2021-05-20 10:35:00|2409.8|2403.8|2411.3|2405.3|2411.3|2405.3|2409|2403|9
1621507200000|2021-05-20 10:40:00|2411|2405|2410.5|2404.5|2412|2406|2410.5|2404.5|14
1621507500000|2021-05-20 10:45:00|2410.3|2404.3|2409|2403|2411.3|2405.3|2408.8|2402.8|15
1621507800000|2021-05-20 10:50:00|2408.8|2402.8|2412.8|2406.8|2414|2408|2408|2402|40
1621508100000|2021-05-20 10:55:00|2412.5|2406.5|2409|2403|2412.8|2406.8|2408.8|2402.8|42
1621508400000|2021-05-20 11:00:00|2409.3|2403.3|2409.5|2403.5|2412.8|2406.8|2409.3|2403.3|22
1621508700000|2021-05-20 11:05:00|2409.8|2403.8|2410.8|2404.8|2411|2405|2408.3|2402.3|33
1621509000000|2021-05-20 11:10:00|2411|2405|2413.8|2407.8|2415|2409|2411|2405|40
1621509300000|2021-05-20 11:15:00|2413.5|2407.5|2416.3|2410.3|2417.5|2411.5|2412.3|2406.3|41
1621509600000|2021-05-20 11:20:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2416|2410|36
1621509900000|2021-05-20 11:25:00|2418|2412|2419.3|2413.3|2419.3|2413.3|2417|2411|21
1621510200000|2021-05-20 11:30:00|2419|2413|2421.3|2415.3|2423.5|2417.5|2418.3|2412.3|81
1621510500000|2021-05-20 11:35:00|2421.5|2415.5|2425.8|2419.8|2426|2420|2421.5|2415.5|64
1621510800000|2021-05-20 11:40:00|2425.5|2419.5|2422.8|2416.8|2425.8|2419.8|2422.8|2416.8|58
1621511100000|2021-05-20 11:45:00|2423.3|2417.3|2419.8|2413.8|2424|2418|2419.8|2413.8|77
1621511400000|2021-05-20 11:50:00|2419.5|2413.5|2420.8|2414.8|2421|2415|2418.8|2412.8|52
1621511700000|2021-05-20 11:55:00|2421|2415|2422|2416|2424.3|2418.3|2420|2414|114
1621512000000|2021-05-20 12:00:00|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|43
1621512300000|2021-05-20 12:05:00|2423.5|2417.5|2423.3|2417.3|2425.5|2419.5|2421.8|2415.8|25
1621512600000|2021-05-20 12:10:00|2423|2417|2422.3|2416.3|2423.3|2417.3|2421.8|2415.8|28
1621512900000|2021-05-20 12:15:00|2422|2416|2420.8|2414.8|2422.3|2416.3|2420.8|2414.8|13
1621513200000|2021-05-20 12:20:00|2421|2415|2418.5|2412.5|2421|2415|2417.3|2411.3|28
1621513500000|2021-05-20 12:25:00|2418.8|2412.8|2419|2413|2419.3|2413.3|2417.3|2411.3|32
1621513800000|2021-05-20 12:30:00|2419.3|2413.3|2420.5|2414.5|2421.5|2415.5|2419.3|2413.3|40
1621514100000|2021-05-20 12:35:00|2420.3|2414.3|2421.3|2415.3|2421.3|2415.3|2418.8|2412.8|40
1621514400000|2021-05-20 12:40:00|2421.5|2415.5|2422.3|2416.3|2422.8|2416.8|2421.3|2415.3|13
1621514700000|2021-05-20 12:45:00|2422|2416|2423.5|2417.5|2423.8|2417.8|2421.5|2415.5|42
1621515000000|2021-05-20 12:50:00|2423.8|2417.8|2423.8|2417.8|2425.3|2419.3|2423.3|2417.3|16
1621515300000|2021-05-20 12:55:00|2424|2418|2422|2416|2424|2418|2421.3|2415.3|23
1621515600000|2021-05-20 13:00:00|2422.5|2416.5|2422.5|2416.5|2425.3|2419.3|2420.5|2414.5|159
1621515900000|2021-05-20 13:05:00|2422.8|2416.8|2422.5|2416.5|2425.5|2419.5|2422|2416|75
1621516200000|2021-05-20 13:10:00|2422.3|2416.3|2420|2414|2422.3|2416.3|2420|2414|76
1621516500000|2021-05-20 13:15:00|2419.8|2413.8|2423.3|2417.3|2423.3|2417.3|2417.8|2411.8|46
1621516800000|2021-05-20 13:20:00|2423.5|2417.5|2419.5|2413.5|2424|2418|2419.3|2413.3|63
1621517100000|2021-05-20 13:25:00|2419.3|2413.3|2416.5|2410.5|2419.3|2413.3|2416|2410|90
1621517400000|2021-05-20 13:30:00|2417.3|2411.3|2410|2404|2418|2412|2409.5|2403.5|138
1621517700000|2021-05-20 13:35:00|2409.8|2403.8|2406.5|2400.5|2411.3|2405.3|2406.5|2400.5|154
1621518000000|2021-05-20 13:40:00|2406.8|2400.8|2408.5|2402.5|2410.3|2404.3|2405.8|2399.8|139
1621518300000|2021-05-20 13:45:00|2408.3|2402.3|2406.8|2400.8|2408.5|2402.5|2406.3|2400.3|83
1621518600000|2021-05-20 13:50:00|2407|2401|2405.8|2399.8|2408.8|2402.8|2405.3|2399.3|81
1621518900000|2021-05-20 13:55:00|2406|2400|2404.8|2398.8|2407.5|2401.5|2404|2398|170
1621519200000|2021-05-20 14:00:00|2405|2399|2400.5|2394.5|2405|2399|2400.3|2394.3|187
1621519500000|2021-05-20 14:05:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2399.5|2393.5|44
1621519800000|2021-05-20 14:10:00|2400.8|2394.8|2399.3|2393.3|2401|2395|2399.3|2393.3|40
1621520100000|2021-05-20 14:15:00|2399.5|2393.5|2400|2394|2400.5|2394.5|2397|2391|72
1621520400000|2021-05-20 14:20:00|2400.3|2394.3|2405|2399|2406|2400|2399.8|2393.8|160
1621520700000|2021-05-20 14:25:00|2404.8|2398.8|2404|2398|2406.8|2400.8|2401|2395|109
1621521000000|2021-05-20 14:30:00|2403.8|2397.8|2406.3|2400.3|2406.5|2400.5|2402|2396|96
1621521300000|2021-05-20 14:35:00|2406.5|2400.5|2406|2400|2409.8|2403.8|2405.3|2399.3|100
1621521600000|2021-05-20 14:40:00|2405.8|2399.8|2406.3|2400.3|2408.8|2402.8|2403.8|2397.8|102
1621521900000|2021-05-20 14:45:00|2406.5|2400.5|2408.5|2402.5|2409.3|2403.3|2406.5|2400.5|56
1621522200000|2021-05-20 14:50:00|2408.3|2402.3|2405.8|2399.8|2408.8|2402.8|2405.8|2399.8|39
1621522500000|2021-05-20 14:55:00|2405.5|2399.5|2405.8|2399.8|2407.8|2401.8|2405.3|2399.3|42
1621522800000|2021-05-20 15:00:00|2406|2400|2410.8|2404.8|2411.5|2405.5|2405.5|2399.5|83
1621523100000|2021-05-20 15:05:00|2410.5|2404.5|2408.3|2402.3|2410.8|2404.8|2407.3|2401.3|63
1621523400000|2021-05-20 15:10:00|2408.5|2402.5|2404.3|2398.3|2409.8|2403.8|2404|2398|49
1621523700000|2021-05-20 15:15:00|2404.5|2398.5|2401.8|2395.8|2404.8|2398.8|2401.3|2395.3|74
1621524000000|2021-05-20 15:20:00|2402|2396|2400.8|2394.8|2403|2397|2400.8|2394.8|57
1621524300000|2021-05-20 15:25:00|2400.5|2394.5|2397.5|2391.5|2401.3|2395.3|2397.5|2391.5|89
1621524600000|2021-05-20 15:30:00|2398.3|2392.3|2398.8|2392.8|2401.3|2395.3|2396.8|2390.8|116
1621524900000|2021-05-20 15:35:00|2399|2393|2397.8|2391.8|2401.8|2395.8|2397.8|2391.8|52
1621525200000|2021-05-20 15:40:00|2398|2392|2398.5|2392.5|2399|2393|2397.5|2391.5|15
1621525500000|2021-05-20 15:45:00|2398.3|2392.3|2401.8|2395.8|2402|2396|2397.5|2391.5|47
1621525800000|2021-05-20 15:50:00|2402|2396|2403.5|2397.5|2404|2398|2402|2396|38
1621526100000|2021-05-20 15:55:00|2403.8|2397.8|2402|2396|2405.3|2399.3|2402|2396|41
1621526400000|2021-05-20 16:00:00|2402.5|2396.5|2402.3|2396.3|2403.3|2397.3|2401.3|2395.3|17
1621526700000|2021-05-20 16:05:00|2402|2396|2401.5|2395.5|2403|2397|2401.5|2395.5|21
1621527000000|2021-05-20 16:10:00|2401.3|2395.3|2402.3|2396.3|2402.5|2396.5|2400.8|2394.8|24
1621527300000|2021-05-20 16:15:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|19
1621527600000|2021-05-20 16:20:00|2402.3|2396.3|2402.8|2396.8|2403.8|2397.8|2402.3|2396.3|20
1621527900000|2021-05-20 16:25:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2401|2395|10
1621528200000|2021-05-20 16:30:00|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|7
1621528500000|2021-05-20 16:35:00|2401.8|2395.8|2400.8|2394.8|2401.8|2395.8|2399.5|2393.5|22
1621528800000|2021-05-20 16:40:00|2400.5|2394.5|2399.5|2393.5|2402|2396|2399.5|2393.5|23
1621529100000|2021-05-20 16:45:00|2400|2394|2401.3|2395.3|2401.3|2395.3|2400|2394|5
1621529400000|2021-05-20 16:50:00|2401|2395|2402|2396|2402|2396|2400.8|2394.8|8
1621529700000|2021-05-20 16:55:00|2402.1|2396.1|2399.9|2393.9|2402.6|2396.6|2399.6|2393.6|25
1621555200000|2021-05-21 00:00:00|2367.6|2361.6|2366.9|2360.9|2367.6|2361.6|2364.9|2358.9|10
1621555500000|2021-05-21 00:05:00|2367.4|2361.4|2364.9|2358.9|2367.6|2361.6|2364.1|2358.1|20
1621555800000|2021-05-21 00:10:00|2365.1|2359.1|2370.4|2364.4|2371.1|2365.1|2365.1|2359.1|34
1621556100000|2021-05-21 00:15:00|2370.6|2364.6|2373.1|2367.1|2373.1|2367.1|2370.6|2364.6|11
1621556400000|2021-05-21 00:20:00|2372.9|2366.9|2373.1|2367.1|2373.4|2367.4|2372.3|2366.3|8
1621556700000|2021-05-21 00:25:00|2372.9|2366.9|2374.9|2368.9|2374.9|2368.9|2372.4|2366.4|24
1621557000000|2021-05-21 00:30:00|2374.8|2368.8|2377.4|2371.4|2377.4|2371.4|2374.6|2368.6|19
1621557300000|2021-05-21 00:35:00|2377|2371|2374.4|2368.4|2377|2371|2374.1|2368.1|22
1621557600000|2021-05-21 00:40:00|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2372.3|2366.3|22
1621557900000|2021-05-21 00:45:00|2374.1|2368.1|2374.4|2368.4|2375|2369|2373.1|2367.1|22
1621558200000|2021-05-21 00:50:00|2374.1|2368.1|2374.4|2368.4|2375.1|2369.1|2373.5|2367.5|14
1621558500000|2021-05-21 00:55:00|2373.9|2367.9|2371.6|2365.6|2373.9|2367.9|2371.6|2365.6|19
1621558800000|2021-05-21 01:00:00|2371.9|2365.9|2378.6|2372.6|2382.1|2376.1|2371.6|2365.6|342
1621559100000|2021-05-21 01:05:00|2378.5|2372.5|2382.1|2376.1|2387.8|2381.8|2378.5|2372.5|266
1621559400000|2021-05-21 01:10:00|2382.4|2376.4|2381|2375|2384.1|2378.1|2379.1|2373.1|160
1621559700000|2021-05-21 01:15:00|2381.1|2375.1|2382.3|2376.3|2383.6|2377.6|2378.8|2372.8|74
1621560000000|2021-05-21 01:20:00|2382|2376|2379.4|2373.4|2385.8|2379.8|2378.4|2372.4|122
1621560300000|2021-05-21 01:25:00|2379.6|2373.6|2372.1|2366.1|2380.3|2374.3|2372.1|2366.1|196
1621560600000|2021-05-21 01:30:00|2372.4|2366.4|2372.9|2366.9|2375.5|2369.5|2370.5|2364.5|111
1621560900000|2021-05-21 01:35:00|2373.1|2367.1|2370.6|2364.6|2374|2368|2370.6|2364.6|121
1621561200000|2021-05-21 01:40:00|2370.9|2364.9|2368.1|2362.1|2370.9|2364.9|2366.4|2360.4|121
1621561500000|2021-05-21 01:45:00|2367.9|2361.9|2361.9|2355.9|2368.9|2362.9|2361.8|2355.8|177
1621561800000|2021-05-21 01:50:00|2362.1|2356.1|2363.1|2357.1|2364.4|2358.4|2361.6|2355.6|107
1621562100000|2021-05-21 01:55:00|2362.9|2356.9|2351.9|2345.9|2362.9|2356.9|2351.6|2345.6|134
1621562400000|2021-05-21 02:00:00|2351.6|2345.6|2350.3|2344.3|2353.6|2347.6|2347.9|2341.9|229
1621562700000|2021-05-21 02:05:00|2350.4|2344.4|2351.9|2345.9|2358.4|2352.4|2349.8|2343.8|146
1621563000000|2021-05-21 02:10:00|2351.6|2345.6|2348.9|2342.9|2352.4|2346.4|2347.5|2341.5|127
1621563300000|2021-05-21 02:15:00|2348.6|2342.6|2348.1|2342.1|2350.1|2344.1|2348.1|2342.1|44
1621563600000|2021-05-21 02:20:00|2348.4|2342.4|2349.9|2343.9|2349.9|2343.9|2348.4|2342.4|15
1621563900000|2021-05-21 02:25:00|2350.3|2344.3|2351.1|2345.1|2351.5|2345.5|2350.3|2344.3|18
1621564200000|2021-05-21 02:30:00|2350.9|2344.9|2350.6|2344.6|2355.4|2349.4|2348.4|2342.4|193
1621564500000|2021-05-21 02:35:00|2350.9|2344.9|2356|2350|2358.4|2352.4|2350.9|2344.9|138
1621564800000|2021-05-21 02:40:00|2355.9|2349.9|2359.6|2353.6|2359.6|2353.6|2354.5|2348.5|122
1621565100000|2021-05-21 02:45:00|2359.4|2353.4|2356.8|2350.8|2359.4|2353.4|2355.4|2349.4|108
1621565400000|2021-05-21 02:50:00|2357|2351|2361.4|2355.4|2362.4|2356.4|2357|2351|156
1621565700000|2021-05-21 02:55:00|2361.1|2355.1|2360.6|2354.6|2370.9|2364.9|2360.1|2354.1|225
1621566000000|2021-05-21 03:00:00|2360.9|2354.9|2370.1|2364.1|2370.1|2364.1|2360.9|2354.9|226
1621566300000|2021-05-21 03:05:00|2369.9|2363.9|2381.4|2375.4|2381.4|2375.4|2367.1|2361.1|287
1621566600000|2021-05-21 03:10:00|2381.6|2375.6|2376.3|2370.3|2382.4|2376.4|2373.6|2367.6|194
1621566900000|2021-05-21 03:15:00|2375.9|2369.9|2381.1|2375.1|2381.9|2375.9|2375.9|2369.9|70
1621567200000|2021-05-21 03:20:00|2381.4|2375.4|2385.6|2379.6|2387.1|2381.1|2381.4|2375.4|144
1621567500000|2021-05-21 03:25:00|2385.8|2379.8|2386.6|2380.6|2387.8|2381.8|2384.3|2378.3|104
1621567800000|2021-05-21 03:30:00|2386.9|2380.9|2381.9|2375.9|2386.9|2380.9|2380.5|2374.5|36
1621568100000|2021-05-21 03:35:00|2381.4|2375.4|2382.1|2376.1|2382.1|2376.1|2380.1|2374.1|17
1621568400000|2021-05-21 03:40:00|2382.4|2376.4|2387.3|2381.3|2387.5|2381.5|2382.4|2376.4|40
1621568700000|2021-05-21 03:45:00|2387.1|2381.1|2382.6|2376.6|2387.1|2381.1|2382.4|2376.4|24
1621569000000|2021-05-21 03:50:00|2382.4|2376.4|2380.4|2374.4|2382.4|2376.4|2380.4|2374.4|8
1621569300000|2021-05-21 03:55:00|2380.3|2374.3|2377.1|2371.1|2380.3|2374.3|2376.1|2370.1|16
1621569900000|2021-05-21 04:05:00|2376.9|2370.9|2378.1|2372.1|2378.4|2372.4|2376.6|2370.6|6
1621570200000|2021-05-21 04:10:00|2378.4|2372.4|2379.4|2373.4|2379.5|2373.5|2378.4|2372.4|4
1621570500000|2021-05-21 04:15:00|2379.6|2373.6|2376.9|2370.9|2380.1|2374.1|2376.9|2370.9|19
1621570800000|2021-05-21 04:20:00|2377.1|2371.1|2377.4|2371.4|2378.1|2372.1|2376.8|2370.8|13
1621571100000|2021-05-21 04:25:00|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2375.9|2369.9|9
1621571400000|2021-05-21 04:30:00|2376.4|2370.4|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1621571700000|2021-05-21 04:35:00|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2374.6|2368.6|9
1621572000000|2021-05-21 04:40:00|2376.3|2370.3|2375.9|2369.9|2377.1|2371.1|2375.8|2369.8|20
1621572300000|2021-05-21 04:45:00|2375.4|2369.4|2375.4|2369.4|2376.4|2370.4|2375|2369|15
1621572600000|2021-05-21 04:50:00|2375.6|2369.6|2376.3|2370.3|2376.3|2370.3|2375|2369|10
1621572900000|2021-05-21 04:55:00|2375.9|2369.9|2375.1|2369.1|2375.9|2369.9|2375.1|2369.1|7
1621573200000|2021-05-21 05:00:00|2374.9|2368.9|2375.1|2369.1|2375.1|2369.1|2374.4|2368.4|6
1621573500000|2021-05-21 05:05:00|2375.3|2369.3|2374.8|2368.8|2375.6|2369.6|2374.4|2368.4|9
1621573800000|2021-05-21 05:10:00|2374.9|2368.9|2374.6|2368.6|2375|2369|2374.6|2368.6|8
1621574100000|2021-05-21 05:15:00|2374.1|2368.1|2369.8|2363.8|2374.1|2368.1|2369.8|2363.8|23
1621574400000|2021-05-21 05:20:00|2370.1|2364.1|2368.3|2362.3|2371.6|2365.6|2366.4|2360.4|67
1621574700000|2021-05-21 05:25:00|2369.1|2363.1|2372.3|2366.3|2373.9|2367.9|2369.1|2363.1|36
1621575000000|2021-05-21 05:30:00|2372.4|2366.4|2391.9|2385.9|2397.1|2391.1|2372.4|2366.4|401
1621575300000|2021-05-21 05:35:00|2391.8|2385.8|2383.8|2377.8|2391.8|2385.8|2381.1|2375.1|186
1621575600000|2021-05-21 05:40:00|2383.9|2377.9|2384.9|2378.9|2388.6|2382.6|2379.9|2373.9|187
1621575900000|2021-05-21 05:45:00|2384.4|2378.4|2384.9|2378.9|2387.4|2381.4|2383.4|2377.4|96
1621576200000|2021-05-21 05:50:00|2385.1|2379.1|2385.4|2379.4|2389.4|2383.4|2384.9|2378.9|158
1621576500000|2021-05-21 05:55:00|2385.5|2379.5|2378.4|2372.4|2387.5|2381.5|2377.1|2371.1|188
1621576800000|2021-05-21 06:00:00|2378.1|2372.1|2378.9|2372.9|2382.8|2376.8|2377.8|2371.8|134
1621577100000|2021-05-21 06:05:00|2379.1|2373.1|2377.3|2371.3|2383.4|2377.4|2377|2371|167
1621577400000|2021-05-21 06:10:00|2377.5|2371.5|2373.5|2367.5|2378.4|2372.4|2373.5|2367.5|81
1621577700000|2021-05-21 06:15:00|2373.6|2367.6|2373|2367|2376.4|2370.4|2371.4|2365.4|159
1621578000000|2021-05-21 06:20:00|2373.1|2367.1|2370.4|2364.4|2373.4|2367.4|2369|2363|86
1621578300000|2021-05-21 06:25:00|2370.3|2364.3|2365.5|2359.5|2370.3|2364.3|2364.8|2358.8|127
1621578600000|2021-05-21 06:30:00|2365.3|2359.3|2368.9|2362.9|2369|2363|2363.4|2357.4|95
1621578900000|2021-05-21 06:35:00|2369|2363|2374.4|2368.4|2375|2369|2369|2363|117
1621579200000|2021-05-21 06:40:00|2374.3|2368.3|2372.3|2366.3|2377.8|2371.8|2370|2364|113
1621579500000|2021-05-21 06:45:00|2372|2366|2369.6|2363.6|2373|2367|2368.8|2362.8|80
1621579800000|2021-05-21 06:50:00|2369.8|2363.8|2367.3|2361.3|2370|2364|2362.3|2356.3|158
1621580100000|2021-05-21 06:55:00|2367|2361|2366.3|2360.3|2371.8|2365.8|2364.5|2358.5|96
1621580400000|2021-05-21 07:00:00|2366|2360|2369.8|2363.8|2370.8|2364.8|2361.8|2355.8|91
1621580700000|2021-05-21 07:05:00|2368.5|2362.5|2375.8|2369.8|2376.8|2370.8|2367.8|2361.8|74
1621581000000|2021-05-21 07:10:00|2376.3|2370.3|2374.8|2368.8|2377.8|2371.8|2372|2366|61
1621581300000|2021-05-21 07:15:00|2374.5|2368.5|2374.5|2368.5|2375.3|2369.3|2372|2366|117
1621581600000|2021-05-21 07:20:00|2374.8|2368.8|2375.8|2369.8|2379.5|2373.5|2374.5|2368.5|95
1621581900000|2021-05-21 07:25:00|2376|2370|2379.5|2373.5|2379.8|2373.8|2376|2370|62
1621582200000|2021-05-21 07:30:00|2379.8|2373.8|2379|2373|2380|2374|2377.3|2371.3|48
1621582500000|2021-05-21 07:35:00|2378.8|2372.8|2382.8|2376.8|2383.3|2377.3|2378|2372|44
1621582800000|2021-05-21 07:40:00|2382.5|2376.5|2382|2376|2383|2377|2378|2372|78
1621583100000|2021-05-21 07:45:00|2381.5|2375.5|2387.8|2381.8|2388|2382|2380.3|2374.3|53
1621583400000|2021-05-21 07:50:00|2387|2381|2396.3|2390.3|2397|2391|2387|2381|70
1621583700000|2021-05-21 07:55:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396|2390|42
1621584000000|2021-05-21 08:00:00|2398|2392|2404|2398|2405.8|2399.8|2396.3|2390.3|95
1621584300000|2021-05-21 08:05:00|2403.8|2397.8|2406.3|2400.3|2406.8|2400.8|2403.3|2397.3|37
1621584600000|2021-05-21 08:10:00|2406.5|2400.5|2409.8|2403.8|2416|2410|2406.3|2400.3|143
1621584900000|2021-05-21 08:15:00|2409.5|2403.5|2407|2401|2410|2404|2405.5|2399.5|70
1621585200000|2021-05-21 08:20:00|2407.3|2401.3|2410.8|2404.8|2411|2405|2406|2400|63
1621585500000|2021-05-21 08:25:00|2411|2405|2420.5|2414.5|2423.3|2417.3|2411|2405|57
1621585800000|2021-05-21 08:30:00|2419.5|2413.5|2423|2417|2424.5|2418.5|2419.3|2413.3|85
1621586100000|2021-05-21 08:35:00|2422.8|2416.8|2415.1|2409.1|2423|2417|2412.9|2406.9|96
1621586400000|2021-05-21 08:40:00|2414.9|2408.9|2415.4|2409.4|2416.9|2410.9|2413.9|2407.9|33
1621586700000|2021-05-21 08:45:00|2415.6|2409.6|2416.1|2410.1|2417.4|2411.4|2415.6|2409.6|22
1621587000000|2021-05-21 08:50:00|2416.4|2410.4|2417.9|2411.9|2420.4|2414.4|2416.4|2410.4|31
1621587300000|2021-05-21 08:55:00|2417.6|2411.6|2416.6|2410.6|2418.4|2412.4|2416.6|2410.6|21
1621587600000|2021-05-21 09:00:00|2416.4|2410.4|2421.4|2415.4|2421.6|2415.6|2415.6|2409.6|50
1621587900000|2021-05-21 09:05:00|2421.6|2415.6|2423.6|2417.6|2423.9|2417.9|2421.1|2415.1|23
1621588200000|2021-05-21 09:10:00|2423.9|2417.9|2434.6|2428.6|2437.1|2431.1|2423.6|2417.6|68
1621588500000|2021-05-21 09:15:00|2434.9|2428.9|2430.6|2424.6|2434.9|2428.9|2430.4|2424.4|39
1621588800000|2021-05-21 09:20:00|2430.4|2424.4|2423.4|2417.4|2431.6|2425.6|2422.1|2416.1|63
1621589100000|2021-05-21 09:25:00|2423.6|2417.6|2425.6|2419.6|2426.6|2420.6|2423.6|2417.6|42
1621589400000|2021-05-21 09:30:00|2425.4|2419.4|2426.4|2420.4|2427.4|2421.4|2424.9|2418.9|44
1621589700000|2021-05-21 09:35:00|2426.6|2420.6|2428.6|2422.6|2428.9|2422.9|2425.9|2419.9|25
1621590000000|2021-05-21 09:40:00|2428.9|2422.9|2427.4|2421.4|2429.6|2423.6|2426.9|2420.9|45
1621590300000|2021-05-21 09:45:00|2427.1|2421.1|2430.1|2424.1|2431.1|2425.1|2427.1|2421.1|33
1621590600000|2021-05-21 09:50:00|2430.4|2424.4|2430.1|2424.1|2433.6|2427.6|2429.4|2423.4|58
1621590900000|2021-05-21 09:55:00|2429.9|2423.9|2433.6|2427.6|2433.9|2427.9|2429.4|2423.4|38
1621591200000|2021-05-21 10:00:00|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2431.6|2425.6|34
1621591500000|2021-05-21 10:05:00|2433.6|2427.6|2429.4|2423.4|2433.6|2427.6|2429.1|2423.1|29
1621591800000|2021-05-21 10:10:00|2429.6|2423.6|2430.9|2424.9|2431.4|2425.4|2429.4|2423.4|16
1621592100000|2021-05-21 10:15:00|2431.1|2425.1|2432.1|2426.1|2432.6|2426.6|2429.4|2423.4|25
1621592400000|2021-05-21 10:20:00|2431.9|2425.9|2433.1|2427.1|2433.9|2427.9|2431.9|2425.9|18
1621592700000|2021-05-21 10:25:00|2433.4|2427.4|2431.4|2425.4|2433.6|2427.6|2431.4|2425.4|12
1621593000000|2021-05-21 10:30:00|2431.1|2425.1|2433.6|2427.6|2433.9|2427.9|2431.1|2425.1|28
1621593300000|2021-05-21 10:35:00|2433.9|2427.9|2433.9|2427.9|2435.4|2429.4|2432.9|2426.9|32
1621593600000|2021-05-21 10:40:00|2433.4|2427.4|2436.4|2430.4|2436.6|2430.6|2431.9|2425.9|31
1621593900000|2021-05-21 10:45:00|2436.9|2430.9|2443.6|2437.6|2443.6|2437.6|2436.9|2430.9|49
1621594200000|2021-05-21 10:50:00|2443.4|2437.4|2445.9|2439.9|2446.9|2440.9|2443.1|2437.1|29
1621594500000|2021-05-21 10:55:00|2445.6|2439.6|2446.9|2440.9|2447.9|2441.9|2445.6|2439.6|31
1621594800000|2021-05-21 11:00:00|2447.1|2441.1|2448.1|2442.1|2449.4|2443.4|2446.9|2440.9|40
1621595100000|2021-05-21 11:05:00|2448.4|2442.4|2446.4|2440.4|2449.1|2443.1|2444.6|2438.6|25
1621595400000|2021-05-21 11:10:00|2446.6|2440.6|2440.6|2434.6|2446.9|2440.9|2438.9|2432.9|81
1621595700000|2021-05-21 11:15:00|2440.9|2434.9|2436.6|2430.6|2441.1|2435.1|2436.6|2430.6|42
1621596000000|2021-05-21 11:20:00|2437.1|2431.1|2437.9|2431.9|2439.1|2433.1|2434.6|2428.6|48
1621596300000|2021-05-21 11:25:00|2437.6|2431.6|2440.1|2434.1|2441.1|2435.1|2435.6|2429.6|45
1621596600000|2021-05-21 11:30:00|2440.4|2434.4|2437.9|2431.9|2440.9|2434.9|2437.9|2431.9|49
1621596900000|2021-05-21 11:35:00|2438.1|2432.1|2442.4|2436.4|2442.6|2436.6|2438.1|2432.1|29
1621597200000|2021-05-21 11:40:00|2442.6|2436.6|2443.6|2437.6|2447.6|2441.6|2441.9|2435.9|45
1621597500000|2021-05-21 11:45:00|2443.4|2437.4|2440.4|2434.4|2444.4|2438.4|2440.1|2434.1|31
1621597800000|2021-05-21 11:50:00|2440.6|2434.6|2439.1|2433.1|2442.9|2436.9|2437.1|2431.1|56
1621598100000|2021-05-21 11:55:00|2438.6|2432.6|2435.9|2429.9|2438.9|2432.9|2435.9|2429.9|96
1621598400000|2021-05-21 12:00:00|2436.1|2430.1|2433.9|2427.9|2436.1|2430.1|2433.6|2427.6|55
1621598700000|2021-05-21 12:05:00|2434.1|2428.1|2434.1|2428.1|2435.4|2429.4|2433.9|2427.9|29
1621599000000|2021-05-21 12:10:00|2433.9|2427.9|2433.1|2427.1|2434.1|2428.1|2430.9|2424.9|62
1621599300000|2021-05-21 12:15:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2433.4|2427.4|55
1621599600000|2021-05-21 12:20:00|2436.4|2430.4|2438.6|2432.6|2438.9|2432.9|2435.9|2429.9|40
1621599900000|2021-05-21 12:25:00|2438.9|2432.9|2438.9|2432.9|2439.9|2433.9|2438.6|2432.6|37
1621600200000|2021-05-21 12:30:00|2438.6|2432.6|2439.1|2433.1|2440.9|2434.9|2438.6|2432.6|43
1621600500000|2021-05-21 12:35:00|2439.4|2433.4|2439.6|2433.6|2441.1|2435.1|2438.6|2432.6|24
1621600800000|2021-05-21 12:40:00|2439.9|2433.9|2440.6|2434.6|2442.6|2436.6|2439.9|2433.9|26
1621601100000|2021-05-21 12:45:00|2440.9|2434.9|2441.4|2435.4|2443.6|2437.6|2440.4|2434.4|35
1621601400000|2021-05-21 12:50:00|2441.6|2435.6|2445.9|2439.9|2451.9|2445.9|2441.6|2435.6|107
1621601700000|2021-05-21 12:55:00|2446.1|2440.1|2447.6|2441.6|2449.1|2443.1|2446.1|2440.1|63
1621602000000|2021-05-21 13:00:00|2447.9|2441.9|2429.9|2423.9|2447.9|2441.9|2429.4|2423.4|373
1621602300000|2021-05-21 13:05:00|2430.1|2424.1|2424.6|2418.6|2430.4|2424.4|2424.4|2418.4|205
1621602600000|2021-05-21 13:10:00|2424.4|2418.4|2418.1|2412.1|2425.9|2419.9|2416.4|2410.4|198
1621602900000|2021-05-21 13:15:00|2417.6|2411.6|2416.9|2410.9|2418.9|2412.9|2413.9|2407.9|139
1621603200000|2021-05-21 13:20:00|2417.1|2411.1|2419.1|2413.1|2421.6|2415.6|2417.1|2411.1|104
1621603500000|2021-05-21 13:25:00|2419.4|2413.4|2416.6|2410.6|2419.6|2413.6|2414.1|2408.1|218
1621603800000|2021-05-21 13:30:00|2416.9|2410.9|2406.4|2400.4|2418.1|2412.1|2406.4|2400.4|86
1621604100000|2021-05-21 13:35:00|2406.6|2400.6|2413.1|2407.1|2415.6|2409.6|2406.6|2400.6|104
1621604400000|2021-05-21 13:40:00|2412.9|2406.9|2412.6|2406.6|2413.4|2407.4|2410.1|2404.1|72
1621604700000|2021-05-21 13:45:00|2413.1|2407.1|2415.6|2409.6|2416.1|2410.1|2410.6|2404.6|98
1621605000000|2021-05-21 13:50:00|2415.9|2409.9|2421.9|2415.9|2423.9|2417.9|2415.4|2409.4|62
1621605300000|2021-05-21 13:55:00|2421.6|2415.6|2422.4|2416.4|2427.4|2421.4|2419.6|2413.6|83
1621605600000|2021-05-21 14:00:00|2422.9|2416.9|2418.6|2412.6|2425.4|2419.4|2417.4|2411.4|105
1621605900000|2021-05-21 14:05:00|2418.4|2412.4|2418.6|2412.6|2420.6|2414.6|2417.6|2411.6|65
1621606200000|2021-05-21 14:10:00|2418.9|2412.9|2417.1|2411.1|2421.4|2415.4|2416.6|2410.6|69
1621606500000|2021-05-21 14:15:00|2417.4|2411.4|2415.6|2409.6|2419.1|2413.1|2413.4|2407.4|71
1621606800000|2021-05-21 14:20:00|2415.9|2409.9|2418.4|2412.4|2418.9|2412.9|2415.9|2409.9|78
1621607100000|2021-05-21 14:25:00|2418.1|2412.1|2416.1|2410.1|2420.1|2414.1|2416.1|2410.1|99
1621607400000|2021-05-21 14:30:00|2415.9|2409.9|2420.4|2414.4|2420.6|2414.6|2415.1|2409.1|79
1621607700000|2021-05-21 14:35:00|2420.1|2414.1|2412.9|2406.9|2420.4|2414.4|2411.4|2405.4|97
1621608000000|2021-05-21 14:40:00|2412.6|2406.6|2412.4|2406.4|2413.4|2407.4|2409.4|2403.4|78
1621608300000|2021-05-21 14:45:00|2412.1|2406.1|2404.4|2398.4|2412.4|2406.4|2402.1|2396.1|83
1621608600000|2021-05-21 14:50:00|2404.6|2398.6|2398.1|2392.1|2404.9|2398.9|2398.1|2392.1|66
1621608900000|2021-05-21 14:55:00|2397.9|2391.9|2393.9|2387.9|2397.9|2391.9|2383.4|2377.4|221
1621609200000|2021-05-21 15:00:00|2394.1|2388.1|2390.9|2384.9|2397.9|2391.9|2390.9|2384.9|145
1621609500000|2021-05-21 15:05:00|2390.6|2384.6|2383.9|2377.9|2392.4|2386.4|2383.6|2377.6|97
1621609800000|2021-05-21 15:10:00|2384.1|2378.1|2385.9|2379.9|2388.1|2382.1|2383.9|2377.9|64
1621610100000|2021-05-21 15:15:00|2386.9|2380.9|2380.9|2374.9|2390.9|2384.9|2380.1|2374.1|89
1621610400000|2021-05-21 15:20:00|2381.4|2375.4|2377.4|2371.4|2381.4|2375.4|2376.4|2370.4|65
1621610700000|2021-05-21 15:25:00|2377.6|2371.6|2375.6|2369.6|2380.6|2374.6|2375.4|2369.4|72
1621611000000|2021-05-21 15:30:00|2374.9|2368.9|2369.6|2363.6|2378.4|2372.4|2369.1|2363.1|150
1621611300000|2021-05-21 15:35:00|2370.4|2364.4|2369.9|2363.9|2370.9|2364.9|2369.1|2363.1|46
1621611600000|2021-05-21 15:40:00|2369.4|2363.4|2366.6|2360.6|2374.4|2368.4|2366.6|2360.6|72
1621611900000|2021-05-21 15:45:00|2365.9|2359.9|2367.9|2361.9|2367.9|2361.9|2360.1|2354.1|59
1621612200000|2021-05-21 15:50:00|2367.6|2361.6|2364.9|2358.9|2367.9|2361.9|2360.9|2354.9|38
1621612500000|2021-05-21 15:55:00|2365.1|2359.1|2374.1|2368.1|2379.1|2373.1|2365.1|2359.1|64
1621612800000|2021-05-21 16:00:00|2374.4|2368.4|2380.9|2374.9|2381.9|2375.9|2374.4|2368.4|59
1621613100000|2021-05-21 16:05:00|2380.6|2374.6|2366.1|2360.1|2380.6|2374.6|2365.9|2359.9|35
1621613400000|2021-05-21 16:10:00|2366.9|2360.9|2366.4|2360.4|2367.4|2361.4|2366.1|2360.1|14
1621613700000|2021-05-21 16:15:00|2365.6|2359.6|2362.1|2356.1|2365.6|2359.6|2360.9|2354.9|18
1621614000000|2021-05-21 16:20:00|2362.9|2356.9|2361.9|2355.9|2362.9|2356.9|2358.6|2352.6|25
1621614300000|2021-05-21 16:25:00|2362.4|2356.4|2363.4|2357.4|2366.1|2360.1|2362.4|2356.4|39
1621614600000|2021-05-21 16:30:00|2363.6|2357.6|2364.9|2358.9|2365.1|2359.1|2361.9|2355.9|21
1621614900000|2021-05-21 16:35:00|2365.1|2359.1|2366.9|2360.9|2367.4|2361.4|2365.1|2359.1|10
1621615200000|2021-05-21 16:40:00|2367.4|2361.4|2371.4|2365.4|2371.4|2365.4|2367.4|2361.4|23
1621615500000|2021-05-21 16:45:00|2371.6|2365.6|2373.9|2367.9|2374.6|2368.6|2369.4|2363.4|42
1621615800000|2021-05-21 16:50:00|2374.1|2368.1|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|18
1621616100000|2021-05-21 16:55:00|2376.8|2370.8|2376.6|2370.6|2377.1|2371.1|2375.9|2369.9|10
1621814400000|2021-05-24 00:00:00|2383|2374|2384|2378|2384.5|2378.5|2383|2374|4
1621814700000|2021-05-24 00:05:00|2382.6|2376.6|2381.5|2375.5|2382.8|2376.8|2381.3|2375.3|12
1621815000000|2021-05-24 00:10:00|2381.8|2375.8|2380.1|2374.1|2384|2378|2380.1|2374.1|15
1621815300000|2021-05-24 00:15:00|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|3
1621815600000|2021-05-24 00:20:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621815900000|2021-05-24 00:25:00|2379.8|2373.8|2376.8|2370.8|2379.8|2373.8|2375.3|2369.3|15
1621816200000|2021-05-24 00:30:00|2376.5|2370.5|2377.5|2371.5|2378|2372|2374.8|2368.8|11
1621816500000|2021-05-24 00:35:00|2377.3|2371.3|2375|2369|2377.3|2371.3|2374.5|2368.5|5
1621816800000|2021-05-24 00:40:00|2374.3|2368.3|2370.5|2364.5|2374.3|2368.3|2370|2364|14
1621817100000|2021-05-24 00:45:00|2370.3|2364.3|2373|2367|2373.8|2367.8|2370|2364|15
1621817400000|2021-05-24 00:50:00|2373.4|2367.4|2372|2366|2373.8|2367.8|2372|2366|12
1621817700000|2021-05-24 00:55:00|2372.3|2366.3|2373|2367|2373|2367|2372.3|2366.3|3
1621818000000|2021-05-24 01:00:00|2372.8|2366.8|2342.3|2336.3|2372.8|2366.8|2338.4|2332.4|451
1621818300000|2021-05-24 01:05:00|2342|2336|2325.5|2319.5|2342|2336|2325.4|2319.4|317
1621818600000|2021-05-24 01:10:00|2325.3|2319.3|2332.3|2326.3|2338.3|2332.3|2325.3|2319.3|267
1621818900000|2021-05-24 01:15:00|2332.5|2326.5|2326|2320|2332.5|2326.5|2324|2318|235
1621819200000|2021-05-24 01:20:00|2325.8|2319.8|2315.5|2309.5|2325.8|2319.8|2314.5|2308.5|224
1621819500000|2021-05-24 01:25:00|2314.9|2308.9|2310|2304|2320.5|2314.5|2310|2304|297
1621819800000|2021-05-24 01:30:00|2310.3|2304.3|2319.1|2313.1|2320.5|2314.5|2307.5|2301.5|315
1621820100000|2021-05-24 01:35:00|2319.5|2313.5|2310|2304|2321.5|2315.5|2309.4|2303.4|270
1621820400000|2021-05-24 01:40:00|2309.8|2303.8|2323.5|2317.5|2326|2320|2309.8|2303.8|214
1621820700000|2021-05-24 01:45:00|2323.9|2317.9|2314.8|2308.8|2328.3|2322.3|2313|2307|244
1621821000000|2021-05-24 01:50:00|2315.3|2309.3|2324.8|2318.8|2325.5|2319.5|2312.3|2306.3|268
1621821300000|2021-05-24 01:55:00|2325.1|2319.1|2321.8|2315.8|2325.3|2319.3|2317.3|2311.3|273
1621821600000|2021-05-24 02:00:00|2321.5|2315.5|2320|2314|2324.8|2318.8|2316.5|2310.5|266
1621821900000|2021-05-24 02:05:00|2320.3|2314.3|2318.8|2312.8|2322.5|2316.5|2317.3|2311.3|222
1621822200000|2021-05-24 02:10:00|2318.5|2312.5|2322|2316|2324.8|2318.8|2318.4|2312.4|164
1621822500000|2021-05-24 02:15:00|2322.5|2316.5|2322.5|2316.5|2325.3|2319.3|2322|2316|51
1621822800000|2021-05-24 02:20:00|2322.6|2316.6|2322.6|2316.6|2324.8|2318.8|2322.3|2316.3|48
1621823100000|2021-05-24 02:25:00|2322.5|2316.5|2324|2318|2324.6|2318.6|2320.8|2314.8|45
1621823400000|2021-05-24 02:30:00|2323.8|2317.8|2325.5|2319.5|2330.5|2324.5|2323.8|2317.8|185
1621823700000|2021-05-24 02:35:00|2325.8|2319.8|2321.6|2315.6|2327.3|2321.3|2321.5|2315.5|165
1621824000000|2021-05-24 02:40:00|2321.3|2315.3|2320.3|2314.3|2321.8|2315.8|2317.5|2311.5|130
1621824300000|2021-05-24 02:45:00|2320.5|2314.5|2318|2312|2321|2315|2315.5|2309.5|121
1621824600000|2021-05-24 02:50:00|2318.3|2312.3|2314.5|2308.5|2320.8|2314.8|2314.4|2308.4|96
1621824900000|2021-05-24 02:55:00|2314.8|2308.8|2312.8|2306.8|2319.8|2313.8|2310.3|2304.3|169
1621825200000|2021-05-24 03:00:00|2312.5|2306.5|2326.4|2320.4|2327|2321|2312|2306|143
1621825500000|2021-05-24 03:05:00|2327.5|2321.5|2324|2318|2327.8|2321.8|2323.8|2317.8|61
1621825800000|2021-05-24 03:10:00|2324.1|2318.1|2329.8|2323.8|2330.5|2324.5|2324.1|2318.1|81
1621826100000|2021-05-24 03:15:00|2329.5|2323.5|2332.3|2326.3|2332.3|2326.3|2325.8|2319.8|103
1621826400000|2021-05-24 03:20:00|2332.5|2326.5|2331.6|2325.6|2335.4|2329.4|2331.6|2325.6|136
1621826700000|2021-05-24 03:25:00|2331.8|2325.8|2332.3|2326.3|2332.8|2326.8|2330.5|2324.5|99
1621827000000|2021-05-24 03:30:00|2332.5|2326.5|2336.8|2330.8|2337.3|2331.3|2332.5|2326.5|45
1621827300000|2021-05-24 03:35:00|2337|2331|2334.5|2328.5|2338.8|2332.8|2333.6|2327.6|44
1621827600000|2021-05-24 03:40:00|2335|2329|2336|2330|2337|2331|2334.3|2328.3|24
1621827900000|2021-05-24 03:45:00|2335.3|2329.3|2333.8|2327.8|2335.3|2329.3|2333.5|2327.5|8
1621828200000|2021-05-24 03:50:00|2333.5|2327.5|2332.1|2326.1|2333.5|2327.5|2331.8|2325.8|25
1621828500000|2021-05-24 03:55:00|2332|2326|2328.5|2322.5|2332|2326|2328|2322|22
1621828800000|2021-05-24 04:00:00|2328.3|2322.3|2329.3|2323.3|2329.3|2323.3|2326.8|2320.8|24
1621829100000|2021-05-24 04:05:00|2329.5|2323.5|2329.3|2323.3|2329.8|2323.8|2329.3|2323.3|8
1621829400000|2021-05-24 04:10:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1621829700000|2021-05-24 04:15:00|2329.9|2323.9|2329.3|2323.3|2329.9|2323.9|2329.3|2323.3|4
1621830000000|2021-05-24 04:20:00|2329.1|2323.1|2329.6|2323.6|2329.6|2323.6|2329.1|2323.1|6
1621830300000|2021-05-24 04:25:00|2329.8|2323.8|2329.3|2323.3|2329.9|2323.9|2329.3|2323.3|6
1621830600000|2021-05-24 04:30:00|2329.8|2323.8|2329.3|2323.3|2329.9|2323.9|2329|2323|7
1621831200000|2021-05-24 04:40:00|2329.6|2323.6|2329.3|2323.3|2329.8|2323.8|2329.1|2323.1|7
1621831500000|2021-05-24 04:45:00|2329.1|2323.1|2328.5|2322.5|2329.3|2323.3|2328.5|2322.5|4
1621831800000|2021-05-24 04:50:00|2328.1|2322.1|2328.1|2322.1|2328.5|2322.5|2328.1|2322.1|5
1621832100000|2021-05-24 04:55:00|2328.3|2322.3|2329.5|2323.5|2329.5|2323.5|2328.3|2322.3|9
1621832400000|2021-05-24 05:00:00|2329.8|2323.8|2331.5|2325.5|2331.5|2325.5|2329.8|2323.8|3
1621832700000|2021-05-24 05:05:00|2331.1|2325.1|2331|2325|2331.3|2325.3|2330.9|2324.9|5
1621833000000|2021-05-24 05:10:00|2330.9|2324.9|2330.8|2324.8|2331.3|2325.3|2330|2324|12
1621833300000|2021-05-24 05:15:00|2331.3|2325.3|2328.8|2322.8|2331.5|2325.5|2328.5|2322.5|18
1621833600000|2021-05-24 05:20:00|2328.9|2322.9|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|4
1621833900000|2021-05-24 05:25:00|2329.1|2323.1|2331|2325|2331.5|2325.5|2329.1|2323.1|8
1621834200000|2021-05-24 05:30:00|2330.8|2324.8|2325.5|2319.5|2331.3|2325.3|2324.8|2318.8|143
1621834500000|2021-05-24 05:35:00|2325.3|2319.3|2323.3|2317.3|2326.3|2320.3|2323.3|2317.3|75
1621834800000|2021-05-24 05:40:00|2323.1|2317.1|2320.9|2314.9|2323.9|2317.9|2320.6|2314.6|72
1621835100000|2021-05-24 05:45:00|2320.8|2314.8|2319.5|2313.5|2323|2317|2319.3|2313.3|102
1621835400000|2021-05-24 05:50:00|2319.3|2313.3|2319.1|2313.1|2322|2316|2318.3|2312.3|79
1621835700000|2021-05-24 05:55:00|2319|2313|2324.3|2318.3|2324.3|2318.3|2318.8|2312.8|141
1621836000000|2021-05-24 06:00:00|2324.5|2318.5|2317|2311|2325.1|2319.1|2317|2311|124
1621836300000|2021-05-24 06:05:00|2317.3|2311.3|2317|2311|2319.3|2313.3|2313.5|2307.5|191
1621836600000|2021-05-24 06:10:00|2317.3|2311.3|2321.3|2315.3|2321.9|2315.9|2316.3|2310.3|172
1621836900000|2021-05-24 06:15:00|2322|2316|2317.5|2311.5|2322.5|2316.5|2316.8|2310.8|169
1621837200000|2021-05-24 06:20:00|2317.3|2311.3|2320.8|2314.8|2325|2319|2317.3|2311.3|164
1621837500000|2021-05-24 06:25:00|2320.5|2314.5|2322.5|2316.5|2322.9|2316.9|2320|2314|86
1621837800000|2021-05-24 06:30:00|2322.4|2316.4|2324.3|2318.3|2326.5|2320.5|2320|2314|134
1621838100000|2021-05-24 06:35:00|2323.8|2317.8|2329.5|2323.5|2329.5|2323.5|2323|2317|136
1621838400000|2021-05-24 06:40:00|2329.4|2323.4|2337|2331|2337|2331|2328.9|2322.9|58
1621838700000|2021-05-24 06:45:00|2337.1|2331.1|2336.1|2330.1|2340.5|2334.5|2336|2330|143
1621839000000|2021-05-24 06:50:00|2336|2330|2334.3|2328.3|2336.5|2330.5|2330.5|2324.5|93
1621839300000|2021-05-24 06:55:00|2334.1|2328.1|2333.6|2327.6|2335.4|2329.4|2332.9|2326.9|60
1621839600000|2021-05-24 07:00:00|2333.9|2327.9|2339.1|2333.1|2339.4|2333.4|2332.6|2326.6|56
1621839900000|2021-05-24 07:05:00|2338.9|2332.9|2338.1|2332.1|2340.1|2334.1|2338.1|2332.1|28
1621840200000|2021-05-24 07:10:00|2338.4|2332.4|2342.1|2336.1|2342.1|2336.1|2338.4|2332.4|22
1621840500000|2021-05-24 07:15:00|2341.9|2335.9|2342.9|2336.9|2345.9|2339.9|2341.4|2335.4|28
1621840800000|2021-05-24 07:20:00|2342.6|2336.6|2340.1|2334.1|2343.4|2337.4|2339.9|2333.9|37
1621841100000|2021-05-24 07:25:00|2340.4|2334.4|2339.1|2333.1|2343.1|2337.1|2339.1|2333.1|35
1621841400000|2021-05-24 07:30:00|2338.9|2332.9|2339.9|2333.9|2340.1|2334.1|2338.1|2332.1|17
1621841700000|2021-05-24 07:35:00|2339.6|2333.6|2339.4|2333.4|2340.1|2334.1|2338.1|2332.1|34
1621842000000|2021-05-24 07:40:00|2339.1|2333.1|2339.6|2333.6|2339.6|2333.6|2338.1|2332.1|24
1621842300000|2021-05-24 07:45:00|2339.4|2333.4|2345.4|2339.4|2345.6|2339.6|2339.4|2333.4|46
1621842600000|2021-05-24 07:50:00|2345.1|2339.1|2347.9|2341.9|2349.4|2343.4|2343.4|2337.4|36
1621842900000|2021-05-24 07:55:00|2348.1|2342.1|2349.4|2343.4|2350.6|2344.6|2347.9|2341.9|32
1621843200000|2021-05-24 08:00:00|2349.1|2343.1|2351.1|2345.1|2351.6|2345.6|2348.4|2342.4|36
1621843500000|2021-05-24 08:05:00|2351.4|2345.4|2358.9|2352.9|2360.6|2354.6|2350.4|2344.4|54
1621843800000|2021-05-24 08:10:00|2359.1|2353.1|2360.1|2354.1|2364.8|2358.8|2356.1|2350.1|52
1621844100000|2021-05-24 08:15:00|2360.4|2354.4|2358.6|2352.6|2360.4|2354.4|2357.1|2351.1|31
1621844400000|2021-05-24 08:20:00|2358.4|2352.4|2358.4|2352.4|2360.1|2354.1|2358.4|2352.4|20
1621844700000|2021-05-24 08:25:00|2358.6|2352.6|2359.9|2353.9|2360.4|2354.4|2358.6|2352.6|21
1621845000000|2021-05-24 08:30:00|2360.9|2354.9|2359.1|2353.1|2360.9|2354.9|2359.1|2353.1|25
1621845300000|2021-05-24 08:35:00|2359.4|2353.4|2350.6|2344.6|2359.9|2353.9|2350.4|2344.4|80
1621845600000|2021-05-24 08:40:00|2350.9|2344.9|2350.9|2344.9|2353.6|2347.6|2350.1|2344.1|47
1621845900000|2021-05-24 08:45:00|2350.6|2344.6|2352.6|2346.6|2352.9|2346.9|2350.1|2344.1|41
1621846200000|2021-05-24 08:50:00|2352.4|2346.4|2355.6|2349.6|2355.9|2349.9|2352.1|2346.1|20
1621846500000|2021-05-24 08:55:00|2355.9|2349.9|2351.6|2345.6|2356.4|2350.4|2351.6|2345.6|38
1621846800000|2021-05-24 09:00:00|2351.4|2345.4|2346.6|2340.6|2351.6|2345.6|2345.1|2339.1|36
1621847100000|2021-05-24 09:05:00|2346.4|2340.4|2343.4|2337.4|2346.6|2340.6|2342.6|2336.6|23
1621847400000|2021-05-24 09:10:00|2343.6|2337.6|2346.1|2340.1|2347.9|2341.9|2343.6|2337.6|27
1621847700000|2021-05-24 09:15:00|2345.9|2339.9|2344.1|2338.1|2345.9|2339.9|2342.4|2336.4|27
1621848000000|2021-05-24 09:20:00|2343.9|2337.9|2346.6|2340.6|2346.6|2340.6|2343.9|2337.9|12
1621848300000|2021-05-24 09:25:00|2346.4|2340.4|2345.4|2339.4|2347.1|2341.1|2345.4|2339.4|15
1621848600000|2021-05-24 09:30:00|2345.1|2339.1|2343.6|2337.6|2345.4|2339.4|2343.6|2337.6|22
1621848900000|2021-05-24 09:35:00|2343.9|2337.9|2346.4|2340.4|2346.4|2340.4|2343.6|2337.6|17
1621849200000|2021-05-24 09:40:00|2346.1|2340.1|2347.1|2341.1|2347.6|2341.6|2346.1|2340.1|9
1621849500000|2021-05-24 09:45:00|2346.4|2340.4|2345.4|2339.4|2346.4|2340.4|2345.4|2339.4|7
1621849800000|2021-05-24 09:50:00|2345.1|2339.1|2344.1|2338.1|2346.1|2340.1|2344.1|2338.1|19
1621850100000|2021-05-24 09:55:00|2343.9|2337.9|2343.9|2337.9|2344.4|2338.4|2343.6|2337.6|12
1621850400000|2021-05-24 10:00:00|2344.4|2338.4|2343.9|2337.9|2344.4|2338.4|2343.6|2337.6|22
1621850700000|2021-05-24 10:05:00|2344.1|2338.1|2344.4|2338.4|2345.1|2339.1|2344.1|2338.1|11
1621851000000|2021-05-24 10:10:00|2345.1|2339.1|2345.6|2339.6|2346.1|2340.1|2344.6|2338.6|18
1621851300000|2021-05-24 10:15:00|2345.9|2339.9|2348.4|2342.4|2349.9|2343.9|2345.6|2339.6|28
1621851600000|2021-05-24 10:20:00|2347.6|2341.6|2347.4|2341.4|2347.9|2341.9|2346.1|2340.1|20
1621851900000|2021-05-24 10:25:00|2347.9|2341.9|2346.4|2340.4|2347.9|2341.9|2346.4|2340.4|9
1621852200000|2021-05-24 10:30:00|2346.1|2340.1|2343.9|2337.9|2346.1|2340.1|2343.6|2337.6|28
1621852500000|2021-05-24 10:35:00|2344.1|2338.1|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|16
1621852800000|2021-05-24 10:40:00|2343.6|2337.6|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|12
1621853100000|2021-05-24 10:45:00|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621853400000|2021-05-24 10:50:00|2343.4|2337.4|2343.4|2337.4|2344.1|2338.1|2343.4|2337.4|20
1621853700000|2021-05-24 10:55:00|2343.6|2337.6|2343.9|2337.9|2344.1|2338.1|2343.4|2337.4|15
1621854000000|2021-05-24 11:00:00|2344.1|2338.1|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|12
1621854300000|2021-05-24 11:05:00|2343.1|2337.1|2342.6|2336.6|2343.1|2337.1|2342.1|2336.1|23
1621854600000|2021-05-24 11:10:00|2342.4|2336.4|2342.4|2336.4|2342.9|2336.9|2342.4|2336.4|20
1621854900000|2021-05-24 11:15:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|4
1621855200000|2021-05-24 11:20:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2341.1|2335.1|16
1621855500000|2021-05-24 11:25:00|2342.9|2336.9|2342.6|2336.6|2343.4|2337.4|2341.4|2335.4|36
1621855800000|2021-05-24 11:30:00|2343.1|2337.1|2341.6|2335.6|2343.1|2337.1|2341.4|2335.4|19
1621856100000|2021-05-24 11:35:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1621856400000|2021-05-24 11:40:00|2341.4|2335.4|2341.9|2335.9|2342.4|2336.4|2341.4|2335.4|10
1621856700000|2021-05-24 11:45:00|2341.6|2335.6|2345.9|2339.9|2346.6|2340.6|2341.6|2335.6|22
1621857000000|2021-05-24 11:50:00|2345.6|2339.6|2342.1|2336.1|2346.6|2340.6|2342.1|2336.1|37
1621857300000|2021-05-24 11:55:00|2341.9|2335.9|2339.1|2333.1|2342.6|2336.6|2339.1|2333.1|36
1621857600000|2021-05-24 12:00:00|2339.4|2333.4|2339.6|2333.6|2340.6|2334.6|2338.6|2332.6|32
1621857900000|2021-05-24 12:05:00|2339.9|2333.9|2339.1|2333.1|2340.1|2334.1|2338.6|2332.6|20
1621858200000|2021-05-24 12:10:00|2338.9|2332.9|2338.4|2332.4|2339.1|2333.1|2338.1|2332.1|11
1621858500000|2021-05-24 12:15:00|2338.6|2332.6|2338.4|2332.4|2339.1|2333.1|2338.1|2332.1|16
1621858800000|2021-05-24 12:20:00|2338.1|2332.1|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|13
1621859100000|2021-05-24 12:25:00|2338.4|2332.4|2339.1|2333.1|2339.6|2333.6|2338.4|2332.4|15
1621859400000|2021-05-24 12:30:00|2340.4|2334.4|2338.6|2332.6|2340.4|2334.4|2338.4|2332.4|14
1621859700000|2021-05-24 12:35:00|2338.9|2332.9|2343.1|2337.1|2343.1|2337.1|2338.6|2332.6|55
1621860000000|2021-05-24 12:40:00|2342.6|2336.6|2340.9|2334.9|2343.1|2337.1|2340.9|2334.9|17
1621860300000|2021-05-24 12:45:00|2341.1|2335.1|2341.4|2335.4|2342.6|2336.6|2340.9|2334.9|20
1621860600000|2021-05-24 12:50:00|2341.1|2335.1|2339.6|2333.6|2341.4|2335.4|2338.4|2332.4|30
1621860900000|2021-05-24 12:55:00|2339.9|2333.9|2338.4|2332.4|2340.4|2334.4|2338.4|2332.4|20
1621861200000|2021-05-24 13:00:00|2340.1|2334.1|2348.9|2342.9|2350.1|2344.1|2338.4|2332.4|184
1621861500000|2021-05-24 13:05:00|2349.1|2343.1|2350.6|2344.6|2350.6|2344.6|2347.9|2341.9|129
1621861800000|2021-05-24 13:10:00|2350.4|2344.4|2357.5|2351.5|2359.8|2353.8|2347.6|2341.6|174
1621862100000|2021-05-24 13:15:00|2359|2353|2370.6|2364.6|2371.1|2365.1|2358|2352|147
1621862400000|2021-05-24 13:20:00|2370.4|2364.4|2384.1|2378.1|2384.9|2378.9|2367.6|2361.6|138
1621862700000|2021-05-24 13:25:00|2384.4|2378.4|2388.4|2382.4|2389.6|2383.6|2383.4|2377.4|108
1621863000000|2021-05-24 13:30:00|2388.1|2382.1|2388.9|2382.9|2388.9|2382.9|2387.9|2381.9|101
1621863300000|2021-05-24 13:35:00|2389.1|2383.1|2388.6|2382.6|2390.1|2384.1|2388.1|2382.1|115
1621863600000|2021-05-24 13:40:00|2388.9|2382.9|2388.4|2382.4|2391.4|2385.4|2388.1|2382.1|71
1621863900000|2021-05-24 13:45:00|2388.1|2382.1|2388.4|2382.4|2389.4|2383.4|2388.1|2382.1|56
1621864200000|2021-05-24 13:50:00|2388.1|2382.1|2390.4|2384.4|2390.4|2384.4|2387.9|2381.9|45
1621864500000|2021-05-24 13:55:00|2390.1|2384.1|2390.6|2384.6|2392.4|2386.4|2388.9|2382.9|58
1621864800000|2021-05-24 14:00:00|2390.4|2384.4|2388.6|2382.6|2390.4|2384.4|2388.1|2382.1|44
1621865100000|2021-05-24 14:05:00|2388.4|2382.4|2388.6|2382.6|2390.6|2384.6|2388.1|2382.1|82
1621865400000|2021-05-24 14:10:00|2388.9|2382.9|2388.6|2382.6|2389.1|2383.1|2387.9|2381.9|56
1621865700000|2021-05-24 14:15:00|2388.4|2382.4|2393.6|2387.6|2393.8|2387.8|2388.1|2382.1|99
1621866000000|2021-05-24 14:20:00|2393.9|2387.9|2393.4|2387.4|2395.4|2389.4|2392.9|2386.9|68
1621866300000|2021-05-24 14:25:00|2393.6|2387.6|2395.1|2389.1|2395.4|2389.4|2393.1|2387.1|81
1621866600000|2021-05-24 14:30:00|2395.4|2389.4|2394.6|2388.6|2396.6|2390.6|2392.9|2386.9|94
1621866900000|2021-05-24 14:35:00|2394.4|2388.4|2393.6|2387.6|2395.4|2389.4|2393.1|2387.1|56
1621867200000|2021-05-24 14:40:00|2393.9|2387.9|2404.3|2398.3|2405.5|2399.5|2390.1|2384.1|128
1621867500000|2021-05-24 14:45:00|2404|2398|2404.4|2398.4|2405.6|2399.6|2403.4|2397.4|63
1621867800000|2021-05-24 14:50:00|2404.6|2398.6|2404.4|2398.4|2405.9|2399.9|2404.4|2398.4|42
1621868100000|2021-05-24 14:55:00|2404.1|2398.1|2404.4|2398.4|2406.1|2400.1|2403.9|2397.9|43
1621868400000|2021-05-24 15:00:00|2404.6|2398.6|2404.4|2398.4|2405.1|2399.1|2404.1|2398.1|21
1621868700000|2021-05-24 15:05:00|2404.1|2398.1|2404.4|2398.4|2404.6|2398.6|2403.9|2397.9|17
1621869000000|2021-05-24 15:10:00|2404.1|2398.1|2404.1|2398.1|2404.4|2398.4|2403.9|2397.9|7
1621869300000|2021-05-24 15:15:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2403.9|2397.9|14
1621869600000|2021-05-24 15:20:00|2403.9|2397.9|2393.1|2387.1|2403.9|2397.9|2392.4|2386.4|84
1621869900000|2021-05-24 15:25:00|2393.4|2387.4|2392.1|2386.1|2394.9|2388.9|2391.6|2385.6|29
1621870200000|2021-05-24 15:30:00|2392.4|2386.4|2393.4|2387.4|2395.5|2389.5|2382.9|2376.9|146
1621870500000|2021-05-24 15:35:00|2393.6|2387.6|2397.4|2391.4|2399.1|2393.1|2393.4|2387.4|36
1621870800000|2021-05-24 15:40:00|2397.1|2391.1|2393.9|2387.9|2397.4|2391.4|2393.4|2387.4|30
1621871100000|2021-05-24 15:45:00|2393.4|2387.4|2393.9|2387.9|2396.6|2390.6|2393.4|2387.4|42
1621871400000|2021-05-24 15:50:00|2394.4|2388.4|2395.1|2389.1|2396.9|2390.9|2394.4|2388.4|31
1621871700000|2021-05-24 15:55:00|2394.6|2388.6|2395.1|2389.1|2395.6|2389.6|2394.6|2388.6|11
1621872000000|2021-05-24 16:00:00|2395.4|2389.4|2394.6|2388.6|2395.6|2389.6|2394.6|2388.6|13
1621872300000|2021-05-24 16:05:00|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1621872600000|2021-05-24 16:10:00|2394.9|2388.9|2395.4|2389.4|2395.6|2389.6|2394.9|2388.9|3
1621872900000|2021-05-24 16:15:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2393.1|2387.1|24
1621873200000|2021-05-24 16:20:00|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.4|2387.4|8
1621873800000|2021-05-24 16:30:00|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1621874100000|2021-05-24 16:35:00|2393.9|2387.9|2395.4|2389.4|2395.9|2389.9|2393.9|2387.9|15
1621874400000|2021-05-24 16:40:00|2395.1|2389.1|2393.9|2387.9|2395.4|2389.4|2393.9|2387.9|6
1621874700000|2021-05-24 16:45:00|2394.1|2388.1|2394.9|2388.9|2394.9|2388.9|2393.6|2387.6|10
1621875000000|2021-05-24 16:50:00|2394.6|2388.6|2394.4|2388.4|2395.9|2389.9|2394.1|2388.1|13
1621875300000|2021-05-24 16:55:00|2395|2389|2395|2389|2395.3|2389.3|2394.8|2388.8|13
1621900800000|2021-05-25 00:00:00|2394.3|2388.3|2390.8|2384.8|2394.3|2388.3|2390.8|2384.8|6
1621901100000|2021-05-25 00:05:00|2390.6|2384.6|2393|2387|2393.1|2387.1|2390.5|2384.5|8
1621901400000|2021-05-25 00:10:00|2392|2386|2392|2386|2392.1|2386.1|2392|2386|3
1621901700000|2021-05-25 00:15:00|2392.3|2386.3|2391.8|2385.8|2393.8|2387.8|2391.8|2385.8|9
1621902000000|2021-05-25 00:20:00|2391.3|2385.3|2389|2383|2391.3|2385.3|2389|2383|6
1621902300000|2021-05-25 00:25:00|2388.9|2382.9|2389.3|2383.3|2390|2384|2388.9|2382.9|6
1621902600000|2021-05-25 00:30:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621903200000|2021-05-25 00:40:00|2390|2384|2391.3|2385.3|2392|2386|2390|2384|9
1621903500000|2021-05-25 00:45:00|2391.4|2385.4|2389.8|2383.8|2391.4|2385.4|2389.8|2383.8|6
1621903800000|2021-05-25 00:50:00|2390.1|2384.1|2390.3|2384.3|2391.3|2385.3|2390.1|2384.1|8
1621904100000|2021-05-25 00:55:00|2390.5|2384.5|2391.4|2385.4|2391.8|2385.8|2390.5|2384.5|7
1621904400000|2021-05-25 01:00:00|2391.5|2385.5|2377.3|2371.3|2394.3|2388.3|2375.3|2369.3|273
1621904700000|2021-05-25 01:05:00|2377.5|2371.5|2373.9|2367.9|2381.3|2375.3|2370|2364|248
1621905000000|2021-05-25 01:10:00|2374.3|2368.3|2389.3|2383.3|2391.5|2385.5|2374|2368|176
1621905300000|2021-05-25 01:15:00|2389.4|2383.4|2385.8|2379.8|2389.8|2383.8|2384.3|2378.3|177
1621905600000|2021-05-25 01:20:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2380|2374|99
1621905900000|2021-05-25 01:25:00|2381.8|2375.8|2383.3|2377.3|2383.3|2377.3|2379.3|2373.3|84
1621906200000|2021-05-25 01:30:00|2383.4|2377.4|2382.1|2376.1|2385|2379|2377.5|2371.5|174
1621906500000|2021-05-25 01:35:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2380|2374|130
1621906800000|2021-05-25 01:40:00|2383.6|2377.6|2382.3|2376.3|2384.8|2378.8|2380.8|2374.8|106
1621907100000|2021-05-25 01:45:00|2382.4|2376.4|2380.8|2374.8|2382.8|2376.8|2377.3|2371.3|109
1621907400000|2021-05-25 01:50:00|2381|2375|2383|2377|2384|2378|2380.8|2374.8|115
1621907700000|2021-05-25 01:55:00|2383.5|2377.5|2383.4|2377.4|2385.8|2379.8|2383.4|2377.4|88
1621908000000|2021-05-25 02:00:00|2383.5|2377.5|2382.9|2376.9|2384.1|2378.1|2381.4|2375.4|57
1621908300000|2021-05-25 02:05:00|2383|2377|2384.8|2378.8|2386.3|2380.3|2382.9|2376.9|80
1621908600000|2021-05-25 02:10:00|2384.9|2378.9|2388.8|2382.8|2390.3|2384.3|2384.9|2378.9|98
1621908900000|2021-05-25 02:15:00|2389|2383|2389.1|2383.1|2389.3|2383.3|2388.8|2382.8|12
1621909200000|2021-05-25 02:20:00|2389|2383|2390.8|2384.8|2390.8|2384.8|2388.9|2382.9|8
1621909500000|2021-05-25 02:25:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|4
1621909800000|2021-05-25 02:30:00|2391.5|2385.5|2382.6|2376.6|2391.8|2385.8|2382.6|2376.6|132
1621910100000|2021-05-25 02:35:00|2382.3|2376.3|2386.9|2380.9|2387|2381|2382.3|2376.3|53
1621910400000|2021-05-25 02:40:00|2386.8|2380.8|2388|2382|2389.8|2383.8|2386.6|2380.6|58
1621910700000|2021-05-25 02:45:00|2388.3|2382.3|2394.5|2388.5|2396.3|2390.3|2388|2382|106
1621911000000|2021-05-25 02:50:00|2394.3|2388.3|2388.8|2382.8|2395|2389|2388.3|2382.3|77
1621911300000|2021-05-25 02:55:00|2388.5|2382.5|2386.8|2380.8|2389|2383|2385.9|2379.9|50
1621911600000|2021-05-25 03:00:00|2386.6|2380.6|2383.8|2377.8|2387|2381|2383.8|2377.8|39
1621911900000|2021-05-25 03:05:00|2384.3|2378.3|2377.8|2371.8|2384.9|2378.9|2377.5|2371.5|101
1621912200000|2021-05-25 03:10:00|2378|2372|2381.3|2375.3|2381.8|2375.8|2377.8|2371.8|47
1621912500000|2021-05-25 03:15:00|2381|2375|2384.5|2378.5|2385|2379|2381|2375|52
1621912800000|2021-05-25 03:20:00|2384.8|2378.8|2386.3|2380.3|2387.1|2381.1|2384.8|2378.8|45
1621913100000|2021-05-25 03:25:00|2386.4|2380.4|2385.5|2379.5|2386.8|2380.8|2385.3|2379.3|42
1621913400000|2021-05-25 03:30:00|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|4
1621913700000|2021-05-25 03:35:00|2385|2379|2385.3|2379.3|2386.3|2380.3|2384.8|2378.8|11
1621914000000|2021-05-25 03:40:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621914300000|2021-05-25 03:45:00|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|5
1621914900000|2021-05-25 03:55:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|10
1621915200000|2021-05-25 04:00:00|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621915500000|2021-05-25 04:05:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621915800000|2021-05-25 04:10:00|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|3
1621916100000|2021-05-25 04:15:00|2386.4|2380.4|2387|2381|2387|2381|2386.4|2380.4|3
1621916400000|2021-05-25 04:20:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|3
1621916700000|2021-05-25 04:25:00|2386.9|2380.9|2389.8|2383.8|2390.5|2384.5|2386.9|2380.9|28
1621917000000|2021-05-25 04:30:00|2389.6|2383.6|2390.6|2384.6|2391.3|2385.3|2389.6|2383.6|9
1621917300000|2021-05-25 04:35:00|2390.5|2384.5|2390.8|2384.8|2391|2385|2390.5|2384.5|13
1621917600000|2021-05-25 04:40:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2390.5|2384.5|7
1621917900000|2021-05-25 04:45:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621918200000|2021-05-25 04:50:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|4
1621918500000|2021-05-25 04:55:00|2392.3|2386.3|2395.3|2389.3|2395.3|2389.3|2392.3|2386.3|13
1621918800000|2021-05-25 05:00:00|2395|2389|2396|2390|2396.3|2390.3|2395|2389|33
1621919100000|2021-05-25 05:05:00|2395.8|2389.8|2397|2391|2397|2391|2395.8|2389.8|9
1621919400000|2021-05-25 05:10:00|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1621919700000|2021-05-25 05:15:00|2396.5|2390.5|2395.5|2389.5|2397.1|2391.1|2395.5|2389.5|13
1621920000000|2021-05-25 05:20:00|2395.3|2389.3|2397.9|2391.9|2398.3|2392.3|2395.3|2389.3|16
1621920300000|2021-05-25 05:25:00|2398|2392|2399.9|2393.9|2399.9|2393.9|2398|2392|8
1621920600000|2021-05-25 05:30:00|2400.1|2394.1|2394.8|2388.8|2400.8|2394.8|2392.3|2386.3|131
1621920900000|2021-05-25 05:35:00|2394.5|2388.5|2392.5|2386.5|2396.3|2390.3|2392.5|2386.5|127
1621921200000|2021-05-25 05:40:00|2392.3|2386.3|2387.3|2381.3|2392.3|2386.3|2387.3|2381.3|141
1621921500000|2021-05-25 05:45:00|2387.5|2381.5|2387|2381|2388.3|2382.3|2386.8|2380.8|65
1621921800000|2021-05-25 05:50:00|2386.8|2380.8|2382.8|2376.8|2386.8|2380.8|2382.3|2376.3|131
1621922100000|2021-05-25 05:55:00|2382.5|2376.5|2383.8|2377.8|2384.5|2378.5|2380.5|2374.5|84
1621922400000|2021-05-25 06:00:00|2383.9|2377.9|2382.3|2376.3|2385|2379|2381.8|2375.8|73
1621922700000|2021-05-25 06:05:00|2382.1|2376.1|2381.8|2375.8|2384.1|2378.1|2379.3|2373.3|109
1621923000000|2021-05-25 06:10:00|2381.5|2375.5|2383.8|2377.8|2384.9|2378.9|2381.4|2375.4|54
1621923300000|2021-05-25 06:15:00|2383.5|2377.5|2388|2382|2388.3|2382.3|2382.8|2376.8|82
1621923600000|2021-05-25 06:20:00|2388.3|2382.3|2389.8|2383.8|2390|2384|2386.8|2380.8|62
1621923900000|2021-05-25 06:25:00|2389.6|2383.6|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|99
1621924200000|2021-05-25 06:30:00|2388.6|2382.6|2391.8|2385.8|2392.9|2386.9|2388.3|2382.3|94
1621924500000|2021-05-25 06:35:00|2392.5|2386.5|2388.5|2382.5|2393.8|2387.8|2388.3|2382.3|69
1621924800000|2021-05-25 06:40:00|2388.8|2382.8|2395.3|2389.3|2396.8|2390.8|2387.5|2381.5|61
1621925100000|2021-05-25 06:45:00|2395.8|2389.8|2395.8|2389.8|2398.5|2392.5|2395.8|2389.8|91
1621925400000|2021-05-25 06:50:00|2396|2390|2388.4|2382.4|2396|2390|2387.9|2381.9|111
1621925700000|2021-05-25 06:55:00|2388.3|2382.3|2386.8|2380.8|2389.8|2383.8|2386|2380|39
1621926000000|2021-05-25 07:00:00|2386.5|2380.5|2389|2383|2389.3|2383.3|2384.8|2378.8|52
1621926300000|2021-05-25 07:05:00|2388.3|2382.3|2382.3|2376.3|2388.3|2382.3|2380.8|2374.8|62
1621926600000|2021-05-25 07:10:00|2382|2376|2378.5|2372.5|2382|2376|2377.3|2371.3|60
1621926900000|2021-05-25 07:15:00|2378.3|2372.3|2380.8|2374.8|2381|2375|2375.8|2369.8|71
1621927200000|2021-05-25 07:20:00|2380.5|2374.5|2380.5|2374.5|2382|2376|2379|2373|65
1621927500000|2021-05-25 07:25:00|2380.8|2374.8|2377|2371|2380.8|2374.8|2372.8|2366.8|54
1621927800000|2021-05-25 07:30:00|2376.8|2370.8|2374.3|2368.3|2376.8|2370.8|2372.5|2366.5|76
1621928100000|2021-05-25 07:35:00|2374|2368|2376.3|2370.3|2376.5|2370.5|2373.3|2367.3|70
1621928400000|2021-05-25 07:40:00|2376.5|2370.5|2376.5|2370.5|2377|2371|2374.3|2368.3|33
1621928700000|2021-05-25 07:45:00|2376.3|2370.3|2380|2374|2380.3|2374.3|2376|2370|27
1621929000000|2021-05-25 07:50:00|2379.8|2373.8|2379.5|2373.5|2380.3|2374.3|2378.8|2372.8|24
1621929300000|2021-05-25 07:55:00|2379.8|2373.8|2375.8|2369.8|2380|2374|2375.8|2369.8|30
1621929600000|2021-05-25 08:00:00|2375.5|2369.5|2376.5|2370.5|2378.3|2372.3|2375|2369|43
1621929900000|2021-05-25 08:05:00|2376.3|2370.3|2377|2371|2378.8|2372.8|2375.3|2369.3|46
1621930200000|2021-05-25 08:10:00|2376.8|2370.8|2376.5|2370.5|2377|2371|2372.8|2366.8|45
1621930500000|2021-05-25 08:15:00|2376.3|2370.3|2375.8|2369.8|2377.5|2371.5|2375|2369|32
1621930800000|2021-05-25 08:20:00|2375.5|2369.5|2374.5|2368.5|2375.5|2369.5|2374|2368|20
1621931100000|2021-05-25 08:25:00|2373.8|2367.8|2376|2370|2376|2370|2373.8|2367.8|14
1621931400000|2021-05-25 08:30:00|2375.8|2369.8|2374.8|2368.8|2375.8|2369.8|2374.5|2368.5|25
1621931700000|2021-05-25 08:35:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374|2368|9
1621932000000|2021-05-25 08:40:00|2374.5|2368.5|2376.8|2370.8|2377.5|2371.5|2374.3|2368.3|19
1621932300000|2021-05-25 08:45:00|2377|2371|2376.3|2370.3|2377.5|2371.5|2376|2370|30
1621932600000|2021-05-25 08:50:00|2376|2370|2375.8|2369.8|2376.3|2370.3|2374.8|2368.8|25
1621932900000|2021-05-25 08:55:00|2376.5|2370.5|2374.5|2368.5|2376.8|2370.8|2374.3|2368.3|17
1621933200000|2021-05-25 09:00:00|2374.3|2368.3|2368|2362|2374.3|2368.3|2365.3|2359.3|65
1621933500000|2021-05-25 09:05:00|2367.8|2361.8|2367.8|2361.8|2368.5|2362.5|2366.8|2360.8|36
1621933800000|2021-05-25 09:10:00|2368|2362|2366.8|2360.8|2368.5|2362.5|2366.5|2360.5|31
1621934100000|2021-05-25 09:15:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2366.3|2360.3|24
1621934400000|2021-05-25 09:20:00|2368|2362|2366|2360|2368.5|2362.5|2365|2359|29
1621934700000|2021-05-25 09:25:00|2366.3|2360.3|2372.3|2366.3|2373|2367|2366.3|2360.3|41
1621935000000|2021-05-25 09:30:00|2372.5|2366.5|2373.8|2367.8|2375.8|2369.8|2372|2366|34
1621935300000|2021-05-25 09:35:00|2373.5|2367.5|2375.5|2369.5|2375.8|2369.8|2373.3|2367.3|25
1621935600000|2021-05-25 09:40:00|2375.3|2369.3|2377.5|2371.5|2377.5|2371.5|2374.3|2368.3|23
1621935900000|2021-05-25 09:45:00|2377.3|2371.3|2373.8|2367.8|2377.3|2371.3|2373.8|2367.8|12
1621936200000|2021-05-25 09:50:00|2372.8|2366.8|2374.5|2368.5|2374.8|2368.8|2371.3|2365.3|28
1621936500000|2021-05-25 09:55:00|2374.8|2368.8|2373|2367|2375.8|2369.8|2372.8|2366.8|16
1621936800000|2021-05-25 10:00:00|2373.3|2367.3|2373|2367|2374.5|2368.5|2372.3|2366.3|19
1621937100000|2021-05-25 10:05:00|2373.3|2367.3|2372.3|2366.3|2373.8|2367.8|2371.8|2365.8|16
1621937400000|2021-05-25 10:10:00|2372|2366|2368.3|2362.3|2372|2366|2368.3|2362.3|25
1621937700000|2021-05-25 10:15:00|2368.5|2362.5|2366.5|2360.5|2368.5|2362.5|2366|2360|20
1621938000000|2021-05-25 10:20:00|2366.8|2360.8|2365.8|2359.8|2367|2361|2365.8|2359.8|14
1621938300000|2021-05-25 10:25:00|2366|2360|2367|2361|2367.3|2361.3|2365.8|2359.8|16
1621938600000|2021-05-25 10:30:00|2366.8|2360.8|2364.8|2358.8|2366.8|2360.8|2364.5|2358.5|11
1621938900000|2021-05-25 10:35:00|2365|2359|2366.3|2360.3|2366.3|2360.3|2364.8|2358.8|12
1621939200000|2021-05-25 10:40:00|2366|2360|2365.8|2359.8|2366|2360|2365.3|2359.3|8
1621939500000|2021-05-25 10:45:00|2366|2360|2367.5|2361.5|2367.5|2361.5|2366|2360|11
1621939800000|2021-05-25 10:50:00|2367.8|2361.8|2371.8|2365.8|2371.8|2365.8|2367.3|2361.3|22
1621940100000|2021-05-25 10:55:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2369.3|2363.3|16
1621940400000|2021-05-25 11:00:00|2368.8|2362.8|2367.3|2361.3|2368.8|2362.8|2365.8|2359.8|24
1621940700000|2021-05-25 11:05:00|2366.8|2360.8|2372.3|2366.3|2372.3|2366.3|2366.8|2360.8|26
1621941000000|2021-05-25 11:10:00|2372|2366|2373.5|2367.5|2374|2368|2372|2366|19
1621941300000|2021-05-25 11:15:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373|2367|9
1621941600000|2021-05-25 11:20:00|2374|2368|2381|2375|2383|2377|2374|2368|78
1621941900000|2021-05-25 11:25:00|2381.3|2375.3|2376.8|2370.8|2381.3|2375.3|2375.5|2369.5|60
1621942200000|2021-05-25 11:30:00|2376.5|2370.5|2377|2371|2378.3|2372.3|2374.5|2368.5|60
1621942500000|2021-05-25 11:35:00|2377.3|2371.3|2379|2373|2381.3|2375.3|2377.3|2371.3|60
1621942800000|2021-05-25 11:40:00|2379.3|2373.3|2378|2372|2380.5|2374.5|2377.3|2371.3|57
1621943100000|2021-05-25 11:45:00|2377.8|2371.8|2375.8|2369.8|2378.5|2372.5|2374.8|2368.8|45
1621943400000|2021-05-25 11:50:00|2375.3|2369.3|2371.5|2365.5|2375.3|2369.3|2370.5|2364.5|46
1621943700000|2021-05-25 11:55:00|2371.8|2365.8|2371.5|2365.5|2378.8|2372.8|2371.5|2365.5|113
1621944000000|2021-05-25 12:00:00|2371.3|2365.3|2368.3|2362.3|2371.8|2365.8|2368.3|2362.3|59
1621944300000|2021-05-25 12:05:00|2368.5|2362.5|2374|2368|2374.3|2368.3|2368.5|2362.5|47
1621944600000|2021-05-25 12:10:00|2373.8|2367.8|2372.3|2366.3|2373.8|2367.8|2368.3|2362.3|75
1621944900000|2021-05-25 12:15:00|2372|2366|2373|2367|2373.3|2367.3|2370.8|2364.8|61
1621945200000|2021-05-25 12:20:00|2372.8|2366.8|2372.3|2366.3|2374|2368|2371.8|2365.8|60
1621945500000|2021-05-25 12:25:00|2372|2366|2373.3|2367.3|2373.5|2367.5|2371.8|2365.8|55
1621945800000|2021-05-25 12:30:00|2373.5|2367.5|2373.3|2367.3|2374.3|2368.3|2372|2366|52
1621946100000|2021-05-25 12:35:00|2373|2367|2372.8|2366.8|2373.3|2367.3|2369.5|2363.5|72
1621946400000|2021-05-25 12:40:00|2373|2367|2372.3|2366.3|2373.3|2367.3|2371.3|2365.3|42
1621946700000|2021-05-25 12:45:00|2372|2366|2372.3|2366.3|2374.3|2368.3|2370.8|2364.8|50
1621947000000|2021-05-25 12:50:00|2372|2366|2370.3|2364.3|2372.3|2366.3|2369.3|2363.3|54
1621947300000|2021-05-25 12:55:00|2370|2364|2366.8|2360.8|2370|2364|2366.8|2360.8|43
1621947600000|2021-05-25 13:00:00|2367.3|2361.3|2367.5|2361.5|2369.8|2363.8|2363.5|2357.5|229
1621947900000|2021-05-25 13:05:00|2368|2362|2363|2357|2371.5|2365.5|2362.3|2356.3|139
1621948200000|2021-05-25 13:10:00|2362.8|2356.8|2358.8|2352.8|2362.8|2356.8|2357|2351|177
1621948500000|2021-05-25 13:15:00|2359.5|2353.5|2361|2355|2361.3|2355.3|2357.5|2351.5|86
1621948800000|2021-05-25 13:20:00|2361.3|2355.3|2359.8|2353.8|2362.8|2356.8|2359.5|2353.5|62
1621949100000|2021-05-25 13:25:00|2360|2354|2360.3|2354.3|2363|2357|2358.8|2352.8|54
1621949400000|2021-05-25 13:30:00|2360.5|2354.5|2357|2351|2365.5|2359.5|2356|2350|151
1621949700000|2021-05-25 13:35:00|2356.8|2350.8|2366|2360|2367.8|2361.8|2356.5|2350.5|112
1621950000000|2021-05-25 13:40:00|2366.3|2360.3|2370.3|2364.3|2370.8|2364.8|2366|2360|116
1621950300000|2021-05-25 13:45:00|2370.5|2364.5|2372|2366|2375.3|2369.3|2370.5|2364.5|82
1621950600000|2021-05-25 13:50:00|2371.8|2365.8|2370|2364|2373.3|2367.3|2367|2361|100
1621950900000|2021-05-25 13:55:00|2370.3|2364.3|2369.5|2363.5|2374.3|2368.3|2369|2363|92
1621951200000|2021-05-25 14:00:00|2369.8|2363.8|2372|2366|2373.3|2367.3|2369.8|2363.8|109
1621951500000|2021-05-25 14:05:00|2372.3|2366.3|2370.5|2364.5|2375.5|2369.5|2370.3|2364.3|131
1621951800000|2021-05-25 14:10:00|2370.3|2364.3|2375.5|2369.5|2375.5|2369.5|2370.3|2364.3|91
1621952100000|2021-05-25 14:15:00|2375|2369|2375|2369|2375.8|2369.8|2372.3|2366.3|57
1621952400000|2021-05-25 14:20:00|2375.3|2369.3|2376.3|2370.3|2377.8|2371.8|2374.5|2368.5|57
1621952700000|2021-05-25 14:25:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2374.5|2368.5|48
1621953000000|2021-05-25 14:30:00|2375.8|2369.8|2374|2368|2376.3|2370.3|2373.8|2367.8|41
1621953300000|2021-05-25 14:35:00|2374.3|2368.3|2370|2364|2374.5|2368.5|2368.3|2362.3|92
1621953600000|2021-05-25 14:40:00|2370.3|2364.3|2372|2366|2372.8|2366.8|2368.8|2362.8|82
1621953900000|2021-05-25 14:45:00|2371.8|2365.8|2374.8|2368.8|2374.8|2368.8|2370.5|2364.5|80
1621954200000|2021-05-25 14:50:00|2374.3|2368.3|2370.5|2364.5|2375|2369|2370.5|2364.5|73
1621954500000|2021-05-25 14:55:00|2370.8|2364.8|2368.8|2362.8|2372|2366|2367.8|2361.8|71
1621954800000|2021-05-25 15:00:00|2369|2363|2370|2364|2370.5|2364.5|2365.5|2359.5|68
1621955100000|2021-05-25 15:05:00|2369.8|2363.8|2376.5|2370.5|2376.8|2370.8|2368|2362|81
1621955400000|2021-05-25 15:10:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375|2369|56
1621955700000|2021-05-25 15:15:00|2375.5|2369.5|2368.8|2362.8|2376.5|2370.5|2366.8|2360.8|96
1621956000000|2021-05-25 15:20:00|2369|2363|2373.3|2367.3|2373.3|2367.3|2369|2363|40
1621956300000|2021-05-25 15:25:00|2373.5|2367.5|2367.3|2361.3|2374.5|2368.5|2366.5|2360.5|48
1621956600000|2021-05-25 15:30:00|2367|2361|2372.8|2366.8|2378|2372|2366.8|2360.8|126
1621956900000|2021-05-25 15:35:00|2373|2367|2375.3|2369.3|2377|2371|2371.5|2365.5|50
1621957200000|2021-05-25 15:40:00|2375|2369|2377.8|2371.8|2378|2372|2375|2369|42
1621957500000|2021-05-25 15:45:00|2377.5|2371.5|2377|2371|2379.8|2373.8|2375.8|2369.8|48
1621957800000|2021-05-25 15:50:00|2377.3|2371.3|2379|2373|2379.5|2373.5|2377|2371|20
1621958100000|2021-05-25 15:55:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2376.3|2370.3|33
1621958400000|2021-05-25 16:00:00|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2377.8|2371.8|25
1621958700000|2021-05-25 16:05:00|2379|2373|2380.5|2374.5|2380.8|2374.8|2377.8|2371.8|21
1621959000000|2021-05-25 16:10:00|2380.8|2374.8|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|10
1621959300000|2021-05-25 16:15:00|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2379|2373|18
1621959600000|2021-05-25 16:20:00|2380|2374|2380.3|2374.3|2381|2375|2380|2374|9
1621959900000|2021-05-25 16:25:00|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379|2373|23
1621960200000|2021-05-25 16:30:00|2380|2374|2382|2376|2382|2376|2379.8|2373.8|9
1621960500000|2021-05-25 16:35:00|2382.3|2376.3|2384.3|2378.3|2385.3|2379.3|2382|2376|25
1621960800000|2021-05-25 16:40:00|2384.5|2378.5|2384.5|2378.5|2385.8|2379.8|2384.3|2378.3|13
1621961100000|2021-05-25 16:45:00|2384.3|2378.3|2381.8|2375.8|2384.3|2378.3|2381.5|2375.5|11
1621961400000|2021-05-25 16:50:00|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|8
1621961700000|2021-05-25 16:55:00|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379.8|2373.8|9
1621987200000|2021-05-26 00:00:00|2385.4|2379.4|2385|2379|2385.4|2379.4|2384.9|2378.9|5
1621987500000|2021-05-26 00:05:00|2385.3|2379.3|2384.9|2378.9|2385.4|2379.4|2384.9|2378.9|5
1621987800000|2021-05-26 00:10:00|2385|2379|2385.5|2379.5|2385.6|2379.6|2385|2379|3
1621988100000|2021-05-26 00:15:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|3
1621988700000|2021-05-26 00:25:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1621989000000|2021-05-26 00:30:00|2385.1|2379.1|2383.9|2377.9|2385.1|2379.1|2383.5|2377.5|7
1621989300000|2021-05-26 00:35:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1621990200000|2021-05-26 00:50:00|2383.6|2377.6|2380.6|2374.6|2383.6|2377.6|2380.6|2374.6|8
1621990500000|2021-05-26 00:55:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|8
1621990800000|2021-05-26 01:00:00|2381.5|2375.5|2383.5|2377.5|2386.1|2380.1|2381.5|2375.5|104
1621991100000|2021-05-26 01:05:00|2383.3|2377.3|2377.8|2371.8|2383.5|2377.5|2377.8|2371.8|87
1621991400000|2021-05-26 01:10:00|2378|2372|2377.3|2371.3|2379.4|2373.4|2377|2371|78
1621991700000|2021-05-26 01:15:00|2377|2371|2377.5|2371.5|2378.4|2372.4|2376.5|2370.5|57
1621992000000|2021-05-26 01:20:00|2377.8|2371.8|2380.8|2374.8|2380.8|2374.8|2377.4|2371.4|33
1621992300000|2021-05-26 01:25:00|2381|2375|2382.3|2376.3|2382.8|2376.8|2380.6|2374.6|45
1621992600000|2021-05-26 01:30:00|2382|2376|2382.4|2376.4|2384.8|2378.8|2382|2376|36
1621992900000|2021-05-26 01:35:00|2382.5|2376.5|2384.3|2378.3|2385.1|2379.1|2381.8|2375.8|48
1621993200000|2021-05-26 01:40:00|2384|2378|2382.8|2376.8|2384.3|2378.3|2381.5|2375.5|83
1621993500000|2021-05-26 01:45:00|2382.6|2376.6|2381.5|2375.5|2384.1|2378.1|2381.3|2375.3|67
1621993800000|2021-05-26 01:50:00|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2379.6|2373.6|62
1621994100000|2021-05-26 01:55:00|2380.1|2374.1|2380.3|2374.3|2380.8|2374.8|2379.3|2373.3|31
1621994400000|2021-05-26 02:00:00|2380.5|2374.5|2381.9|2375.9|2382.4|2376.4|2380.5|2374.5|71
1621994700000|2021-05-26 02:05:00|2381.6|2375.6|2382.5|2376.5|2382.9|2376.9|2381.3|2375.3|55
1621995000000|2021-05-26 02:10:00|2382.4|2376.4|2382.3|2376.3|2383.9|2377.9|2382.3|2376.3|64
1621995300000|2021-05-26 02:15:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|8
1621995600000|2021-05-26 02:20:00|2382|2376|2382.6|2376.6|2382.6|2376.6|2382|2376|3
1621995900000|2021-05-26 02:25:00|2382.8|2376.8|2385.4|2379.4|2385.4|2379.4|2382.8|2376.8|9
1621996200000|2021-05-26 02:30:00|2385.6|2379.6|2384.1|2378.1|2386|2380|2384.1|2378.1|61
1621996500000|2021-05-26 02:35:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.6|2377.6|26
1621996800000|2021-05-26 02:40:00|2383.8|2377.8|2386|2380|2386|2380|2383.8|2377.8|42
1621997100000|2021-05-26 02:45:00|2386.1|2380.1|2384.9|2378.9|2386.1|2380.1|2384|2378|31
1621997400000|2021-05-26 02:50:00|2385.1|2379.1|2384.4|2378.4|2387.5|2381.5|2383.8|2377.8|70
1621997700000|2021-05-26 02:55:00|2384.3|2378.3|2381|2375|2385.8|2379.8|2381|2375|79
1621998000000|2021-05-26 03:00:00|2381.3|2375.3|2381.8|2375.8|2382.5|2376.5|2380.4|2374.4|68
1621998300000|2021-05-26 03:05:00|2381.9|2375.9|2380.8|2374.8|2382.8|2376.8|2380.3|2374.3|40
1621998600000|2021-05-26 03:10:00|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2378.4|2372.4|74
1621998900000|2021-05-26 03:15:00|2380.1|2374.1|2379.9|2373.9|2381.8|2375.8|2379.8|2373.8|53
1621999200000|2021-05-26 03:20:00|2380|2374|2379.4|2373.4|2380.9|2374.9|2379.3|2373.3|48
1621999500000|2021-05-26 03:25:00|2378.9|2372.9|2377.3|2371.3|2378.9|2372.9|2377.1|2371.1|21
1621999800000|2021-05-26 03:30:00|2377.4|2371.4|2377.6|2371.6|2377.8|2371.8|2377.3|2371.3|7
1622000100000|2021-05-26 03:35:00|2377.9|2371.9|2378.4|2372.4|2378.8|2372.8|2377.9|2371.9|4
1622000400000|2021-05-26 03:40:00|2378.5|2372.5|2378.9|2372.9|2378.9|2372.9|2378.5|2372.5|4
1622000700000|2021-05-26 03:45:00|2379|2373|2379.4|2373.4|2379.4|2373.4|2378.9|2372.9|7
1622001600000|2021-05-26 04:00:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622001900000|2021-05-26 04:05:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622002500000|2021-05-26 04:15:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622002800000|2021-05-26 04:20:00|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.8|2373.8|2
1622003400000|2021-05-26 04:30:00|2379.5|2373.5|2381.5|2375.5|2381.5|2375.5|2379.4|2373.4|8
1622003700000|2021-05-26 04:35:00|2381.6|2375.6|2381.8|2375.8|2381.8|2375.8|2381.6|2375.6|2
1622004000000|2021-05-26 04:40:00|2382|2376|2378.6|2372.6|2382|2376|2378.6|2372.6|10
1622004300000|2021-05-26 04:45:00|2379|2373|2381|2375|2381.6|2375.6|2379|2373|19
1622004600000|2021-05-26 04:50:00|2381.1|2375.1|2382.3|2376.3|2382.8|2376.8|2381.1|2375.1|9
1622005200000|2021-05-26 05:00:00|2382.4|2376.4|2383.8|2377.8|2383.8|2377.8|2382.4|2376.4|8
1622005500000|2021-05-26 05:05:00|2384.3|2378.3|2385.3|2379.3|2385.3|2379.3|2384.3|2378.3|7
1622006100000|2021-05-26 05:15:00|2384.5|2378.5|2384.1|2378.1|2385.3|2379.3|2384.1|2378.1|5
1622006400000|2021-05-26 05:20:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1622006700000|2021-05-26 05:25:00|2383.9|2377.9|2383.3|2377.3|2383.9|2377.9|2382.6|2376.6|7
1622007000000|2021-05-26 05:30:00|2383.6|2377.6|2378.6|2372.6|2384.5|2378.5|2378.6|2372.6|70
1622007300000|2021-05-26 05:35:00|2378.5|2372.5|2380.8|2374.8|2381.8|2375.8|2378.4|2372.4|50
1622007600000|2021-05-26 05:40:00|2380.5|2374.5|2378.5|2372.5|2380.5|2374.5|2376.9|2370.9|93
1622007900000|2021-05-26 05:45:00|2378.6|2372.6|2376.4|2370.4|2379.1|2373.1|2376|2370|33
1622008200000|2021-05-26 05:50:00|2376.1|2370.1|2376.1|2370.1|2376.3|2370.3|2375.4|2369.4|8
1622008500000|2021-05-26 05:55:00|2376.3|2370.3|2376.4|2370.4|2376.4|2370.4|2375.5|2369.5|14
1622008800000|2021-05-26 06:00:00|2376.1|2370.1|2374.5|2368.5|2376.1|2370.1|2374.3|2368.3|23
1622009100000|2021-05-26 06:05:00|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2373.5|2367.5|20
1622009400000|2021-05-26 06:10:00|2375.4|2369.4|2376.4|2370.4|2377.3|2371.3|2374.8|2368.8|36
1622009700000|2021-05-26 06:15:00|2376.5|2370.5|2374.5|2368.5|2377.9|2371.9|2374.4|2368.4|42
1622010000000|2021-05-26 06:20:00|2374.4|2368.4|2373.8|2367.8|2375.3|2369.3|2372.8|2366.8|41
1622010300000|2021-05-26 06:25:00|2373.6|2367.6|2374.8|2368.8|2374.8|2368.8|2372.1|2366.1|66
1622010600000|2021-05-26 06:30:00|2374.6|2368.6|2376.1|2370.1|2376.8|2370.8|2373|2367|31
1622010900000|2021-05-26 06:35:00|2376.4|2370.4|2377.8|2371.8|2378.5|2372.5|2376.4|2370.4|49
1622011200000|2021-05-26 06:40:00|2378|2372|2380.3|2374.3|2381.4|2375.4|2378|2372|38
1622011500000|2021-05-26 06:45:00|2380|2374|2382.5|2376.5|2383|2377|2379.5|2373.5|21
1622011800000|2021-05-26 06:50:00|2382.8|2376.8|2380.5|2374.5|2382.8|2376.8|2379.8|2373.8|19
1622012100000|2021-05-26 06:55:00|2380.3|2374.3|2380.8|2374.8|2380.8|2374.8|2378.8|2372.8|22
1622012400000|2021-05-26 07:00:00|2380.5|2374.5|2386|2380|2386|2380|2380.5|2374.5|48
1622012700000|2021-05-26 07:05:00|2386.3|2380.3|2388.3|2382.3|2390.3|2384.3|2386|2380|33
1622013000000|2021-05-26 07:10:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2387|2381|16
1622013300000|2021-05-26 07:15:00|2387.5|2381.5|2388|2382|2389.5|2383.5|2387.3|2381.3|23
1622013600000|2021-05-26 07:20:00|2388.3|2382.3|2392.6|2386.6|2394.8|2388.8|2388.3|2382.3|48
1622013900000|2021-05-26 07:25:00|2392.8|2386.8|2392.3|2386.3|2394.8|2388.8|2391.3|2385.3|41
1622014200000|2021-05-26 07:30:00|2392.5|2386.5|2392.5|2386.5|2394.3|2388.3|2390|2384|65
1622014500000|2021-05-26 07:35:00|2392.3|2386.3|2390.3|2384.3|2392.3|2386.3|2390|2384|63
1622014800000|2021-05-26 07:40:00|2390|2384|2391.3|2385.3|2391.5|2385.5|2389.5|2383.5|16
1622015100000|2021-05-26 07:45:00|2391.5|2385.5|2396.3|2390.3|2397.5|2391.5|2391.5|2385.5|29
1622015400000|2021-05-26 07:50:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2394.8|2388.8|24
1622015700000|2021-05-26 07:55:00|2395.8|2389.8|2400.5|2394.5|2400.5|2394.5|2395|2389|30
1622016000000|2021-05-26 08:00:00|2399.8|2393.8|2400.5|2394.5|2401|2395|2399.3|2393.3|14
1622016300000|2021-05-26 08:05:00|2400.3|2394.3|2399|2393|2400.3|2394.3|2397.8|2391.8|37
1622016600000|2021-05-26 08:10:00|2399.3|2393.3|2400.3|2394.3|2400.5|2394.5|2399|2393|7
1622016900000|2021-05-26 08:15:00|2400.5|2394.5|2399.3|2393.3|2400.5|2394.5|2398|2392|20
1622017200000|2021-05-26 08:20:00|2399.5|2393.5|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|10
1622017500000|2021-05-26 08:25:00|2400.5|2394.5|2397.3|2391.3|2400.5|2394.5|2396.8|2390.8|47
1622017800000|2021-05-26 08:30:00|2397|2391|2397.3|2391.3|2397.8|2391.8|2396.8|2390.8|13
1622018100000|2021-05-26 08:35:00|2397|2391|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|11
1622018400000|2021-05-26 08:40:00|2396.5|2390.5|2394.3|2388.3|2396.5|2390.5|2394|2388|31
1622018700000|2021-05-26 08:45:00|2394.5|2388.5|2393.8|2387.8|2394.5|2388.5|2391|2385|48
1622019000000|2021-05-26 08:50:00|2394|2388|2393.5|2387.5|2394.3|2388.3|2392.5|2386.5|23
1622019300000|2021-05-26 08:55:00|2393.3|2387.3|2390.5|2384.5|2393.3|2387.3|2389.8|2383.8|18
1622019600000|2021-05-26 09:00:00|2392|2386|2395.8|2389.8|2396|2390|2392|2386|19
1622019900000|2021-05-26 09:05:00|2396|2390|2396|2390|2397.5|2391.5|2393.8|2387.8|24
1622020200000|2021-05-26 09:10:00|2396.3|2390.3|2395.5|2389.5|2396.8|2390.8|2394|2388|18
1622020500000|2021-05-26 09:15:00|2395.3|2389.3|2397.3|2391.3|2398|2392|2395|2389|20
1622020800000|2021-05-26 09:20:00|2397|2391|2397|2391|2397.5|2391.5|2396.3|2390.3|10
1622021100000|2021-05-26 09:25:00|2397.3|2391.3|2397.5|2391.5|2398|2392|2396|2390|24
1622021400000|2021-05-26 09:30:00|2397.3|2391.3|2397.8|2391.8|2398|2392|2397|2391|16
1622021700000|2021-05-26 09:35:00|2398|2392|2397.8|2391.8|2398|2392|2397|2391|13
1622022000000|2021-05-26 09:40:00|2397.5|2391.5|2398.8|2392.8|2399.3|2393.3|2397|2391|22
1622022300000|2021-05-26 09:45:00|2398.5|2392.5|2399.3|2393.3|2399.3|2393.3|2398|2392|11
1622022600000|2021-05-26 09:50:00|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|4
1622022900000|2021-05-26 09:55:00|2398.5|2392.5|2398.8|2392.8|2399|2393|2398.5|2392.5|6
1622023200000|2021-05-26 10:00:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622023500000|2021-05-26 10:05:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|4
1622023800000|2021-05-26 10:10:00|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622024100000|2021-05-26 10:15:00|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.3|2391.3|11
1622024400000|2021-05-26 10:20:00|2397.3|2391.3|2394.5|2388.5|2397.3|2391.3|2394.5|2388.5|8
1622024700000|2021-05-26 10:25:00|2394.8|2388.8|2395.8|2389.8|2396|2390|2394.8|2388.8|10
1622025000000|2021-05-26 10:30:00|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|6
1622025300000|2021-05-26 10:35:00|2394.8|2388.8|2395.5|2389.5|2396|2390|2394.8|2388.8|14
1622025600000|2021-05-26 10:40:00|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|4
1622025900000|2021-05-26 10:45:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2395.3|2389.3|20
1622026200000|2021-05-26 10:50:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|5
1622026500000|2021-05-26 10:55:00|2396.5|2390.5|2394.8|2388.8|2396.5|2390.5|2394|2388|23
1622026800000|2021-05-26 11:00:00|2394.5|2388.5|2393.8|2387.8|2395.5|2389.5|2393.8|2387.8|24
1622027100000|2021-05-26 11:05:00|2394|2388|2394.5|2388.5|2395.5|2389.5|2394|2388|20
1622027400000|2021-05-26 11:10:00|2394.8|2388.8|2392.3|2386.3|2395|2389|2392.3|2386.3|16
1622027700000|2021-05-26 11:15:00|2391.3|2385.3|2391.8|2385.8|2392.3|2386.3|2390.8|2384.8|14
1622028000000|2021-05-26 11:20:00|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390.3|2384.3|8
1622028300000|2021-05-26 11:25:00|2390.5|2384.5|2390|2384|2391|2385|2390|2384|8
1622028600000|2021-05-26 11:30:00|2389.8|2383.8|2390.8|2384.8|2390.8|2384.8|2389.8|2383.8|8
1622028900000|2021-05-26 11:35:00|2390.3|2384.3|2397.3|2391.3|2397.3|2391.3|2389.8|2383.8|22
1622029200000|2021-05-26 11:40:00|2398.5|2392.5|2395.3|2389.3|2398.8|2392.8|2392.9|2386.9|37
1622029500000|2021-05-26 11:45:00|2395|2389|2398|2392|2398|2392|2395|2389|37
1622029800000|2021-05-26 11:50:00|2398.5|2392.5|2397|2391|2398.8|2392.8|2395.8|2389.8|19
1622030100000|2021-05-26 11:55:00|2396.8|2390.8|2396.3|2390.3|2397.5|2391.5|2393.8|2387.8|120
1622030400000|2021-05-26 12:00:00|2396|2390|2396|2390|2397.8|2391.8|2395.5|2389.5|35
1622030700000|2021-05-26 12:05:00|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|5
1622031000000|2021-05-26 12:10:00|2394.3|2388.3|2398.3|2392.3|2398.8|2392.8|2394.3|2388.3|27
1622031300000|2021-05-26 12:15:00|2398|2392|2400|2394|2400.3|2394.3|2396.5|2390.5|32
1622031600000|2021-05-26 12:20:00|2399.5|2393.5|2399|2393|2400.5|2394.5|2398.5|2392.5|23
1622031900000|2021-05-26 12:25:00|2399.3|2393.3|2398.8|2392.8|2400.5|2394.5|2398.8|2392.8|18
1622032200000|2021-05-26 12:30:00|2398.5|2392.5|2400.8|2394.8|2401.5|2395.5|2398.5|2392.5|31
1622032500000|2021-05-26 12:35:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2400|2394|15
1622032800000|2021-05-26 12:40:00|2401|2395|2400.3|2394.3|2401|2395|2400.3|2394.3|8
1622033100000|2021-05-26 12:45:00|2400.5|2394.5|2399.3|2393.3|2400.8|2394.8|2399|2393|14
1622033400000|2021-05-26 12:50:00|2399|2393|2395.8|2389.8|2399|2393|2395.8|2389.8|15
1622033700000|2021-05-26 12:55:00|2396.3|2390.3|2395|2389|2397.5|2391.5|2394.8|2388.8|25
1622034000000|2021-05-26 13:00:00|2394.3|2388.3|2394.5|2388.5|2396.5|2390.5|2394|2388|155
1622034300000|2021-05-26 13:05:00|2395|2389|2395.8|2389.8|2398.5|2392.5|2392.8|2386.8|110
1622034600000|2021-05-26 13:10:00|2395.5|2389.5|2392.5|2386.5|2396.5|2390.5|2391.8|2385.8|84
1622034900000|2021-05-26 13:15:00|2392.3|2386.3|2390.8|2384.8|2392.3|2386.3|2390|2384|104
1622035200000|2021-05-26 13:20:00|2391|2385|2396.5|2390.5|2396.5|2390.5|2389.8|2383.8|94
1622035500000|2021-05-26 13:25:00|2396.8|2390.8|2392.5|2386.5|2398.5|2392.5|2392.5|2386.5|54
1622035800000|2021-05-26 13:30:00|2392.8|2386.8|2396.5|2390.5|2397.8|2391.8|2392.8|2386.8|58
1622036100000|2021-05-26 13:35:00|2396.3|2390.3|2394.8|2388.8|2396.3|2390.3|2391.3|2385.3|59
1622036400000|2021-05-26 13:40:00|2395|2389|2395.3|2389.3|2396.5|2390.5|2394.8|2388.8|59
1622036700000|2021-05-26 13:45:00|2395.8|2389.8|2394.3|2388.3|2397.5|2391.5|2394|2388|32
1622037000000|2021-05-26 13:50:00|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2391.3|2385.3|37
1622037300000|2021-05-26 13:55:00|2394.3|2388.3|2392.8|2386.8|2395.8|2389.8|2392.3|2386.3|46
1622037600000|2021-05-26 14:00:00|2393|2387|2393|2387|2394.5|2388.5|2392.8|2386.8|44
1622037900000|2021-05-26 14:05:00|2392.8|2386.8|2390.8|2384.8|2392.8|2386.8|2390|2384|32
1622038200000|2021-05-26 14:10:00|2391|2385|2393.5|2387.5|2393.5|2387.5|2390.5|2384.5|38
1622038500000|2021-05-26 14:15:00|2393.8|2387.8|2396.5|2390.5|2396.8|2390.8|2393|2387|49
1622038800000|2021-05-26 14:20:00|2396.8|2390.8|2397.5|2391.5|2398.3|2392.3|2396.5|2390.5|33
1622039100000|2021-05-26 14:25:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|17
1622039400000|2021-05-26 14:30:00|2397.5|2391.5|2398|2392|2400.3|2394.3|2397.5|2391.5|40
1622039700000|2021-05-26 14:35:00|2398.3|2392.3|2403.4|2397.4|2404.3|2398.3|2398.3|2392.3|74
1622040000000|2021-05-26 14:40:00|2403.1|2397.1|2406|2400|2409.8|2403.8|2403.1|2397.1|77
1622040300000|2021-05-26 14:45:00|2405.8|2399.8|2407.8|2401.8|2408.5|2402.5|2404.8|2398.8|49
1622040600000|2021-05-26 14:50:00|2408|2402|2405.3|2399.3|2408.5|2402.5|2405|2399|43
1622040900000|2021-05-26 14:55:00|2405.5|2399.5|2405.5|2399.5|2407.8|2401.8|2404.8|2398.8|56
1622041200000|2021-05-26 15:00:00|2406|2400|2408.8|2402.8|2409.5|2403.5|2406|2400|53
1622041500000|2021-05-26 15:05:00|2409|2403|2406.5|2400.5|2409.8|2403.8|2406.3|2400.3|28
1622041800000|2021-05-26 15:10:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2405|2399|39
1622042100000|2021-05-26 15:15:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2405|2399|46
1622042400000|2021-05-26 15:20:00|2405.8|2399.8|2403.8|2397.8|2406.5|2400.5|2403.8|2397.8|36
1622042700000|2021-05-26 15:25:00|2404|2398|2405.3|2399.3|2406.5|2400.5|2404|2398|51
1622043000000|2021-05-26 15:30:00|2405.5|2399.5|2405.8|2399.8|2406.3|2400.3|2403.5|2397.5|124
1622043300000|2021-05-26 15:35:00|2405.5|2399.5|2405|2399|2406.5|2400.5|2404.8|2398.8|32
1622043600000|2021-05-26 15:40:00|2405.3|2399.3|2410.5|2404.5|2411|2405|2405.3|2399.3|62
1622043900000|2021-05-26 15:45:00|2410.8|2404.8|2410|2404|2411.5|2405.5|2409.8|2403.8|38
1622044200000|2021-05-26 15:50:00|2410.3|2404.3|2407.3|2401.3|2410.5|2404.5|2406.8|2400.8|43
1622044500000|2021-05-26 15:55:00|2407|2401|2405.5|2399.5|2407|2401|2404.5|2398.5|26
1622044800000|2021-05-26 16:00:00|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|11
1622045100000|2021-05-26 16:05:00|2405|2399|2404.8|2398.8|2405|2399|2404.5|2398.5|8
1622045400000|2021-05-26 16:10:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622045700000|2021-05-26 16:15:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622046000000|2021-05-26 16:20:00|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|11
1622046300000|2021-05-26 16:25:00|2405.5|2399.5|2407.5|2401.5|2408|2402|2405.5|2399.5|12
1622046600000|2021-05-26 16:30:00|2407|2401|2408|2402|2408.3|2402.3|2406.5|2400.5|14
1622046900000|2021-05-26 16:35:00|2408.3|2402.3|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|19
1622047200000|2021-05-26 16:40:00|2407.3|2401.3|2408|2402|2408.3|2402.3|2406.8|2400.8|13
1622047500000|2021-05-26 16:45:00|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2407.3|2401.3|14
1622047800000|2021-05-26 16:50:00|2407.8|2401.8|2408.5|2402.5|2410|2404|2407.8|2401.8|15
1622048100000|2021-05-26 16:55:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.3|2402.3|7
1622073600000|2021-05-27 00:00:00|2416.6|2410.6|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|8
1622073900000|2021-05-27 00:05:00|2416.9|2410.9|2417.9|2411.9|2418.6|2412.6|2416.3|2410.3|11
1622074200000|2021-05-27 00:10:00|2417.8|2411.8|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|8
1622074500000|2021-05-27 00:15:00|2418.4|2412.4|2417.1|2411.1|2419.4|2413.4|2417.1|2411.1|17
1622074800000|2021-05-27 00:20:00|2416.8|2410.8|2417.4|2411.4|2417.6|2411.6|2415.8|2409.8|12
1622075100000|2021-05-27 00:25:00|2417.5|2411.5|2417.8|2411.8|2419.4|2413.4|2417.5|2411.5|19
1622075400000|2021-05-27 00:30:00|2417.6|2411.6|2417.3|2411.3|2418.1|2412.1|2417.3|2411.3|14
1622075700000|2021-05-27 00:35:00|2416.9|2410.9|2415.5|2409.5|2416.9|2410.9|2415.3|2409.3|7
1622076000000|2021-05-27 00:40:00|2415.6|2409.6|2417.5|2411.5|2417.5|2411.5|2415.6|2409.6|13
1622076300000|2021-05-27 00:45:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2416.8|2410.8|4
1622076600000|2021-05-27 00:50:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|7
1622076900000|2021-05-27 00:55:00|2417|2411|2418.1|2412.1|2418.6|2412.6|2416.8|2410.8|22
1622077200000|2021-05-27 01:00:00|2418|2412|2418|2412|2419.5|2413.5|2411.9|2405.9|170
1622077500000|2021-05-27 01:05:00|2417.8|2411.8|2410.4|2404.4|2418.3|2412.3|2408.4|2402.4|130
1622077800000|2021-05-27 01:10:00|2410.3|2404.3|2407.9|2401.9|2411.8|2405.8|2407.9|2401.9|59
1622078100000|2021-05-27 01:15:00|2408|2402|2408.8|2402.8|2411.5|2405.5|2407.9|2401.9|62
1622078400000|2021-05-27 01:20:00|2408.3|2402.3|2407|2401|2408.5|2402.5|2407|2401|17
1622078700000|2021-05-27 01:25:00|2406.4|2400.4|2407.5|2401.5|2408.4|2402.4|2403.4|2397.4|75
1622079000000|2021-05-27 01:30:00|2407.6|2401.6|2409.4|2403.4|2411.5|2405.5|2407|2401|98
1622079300000|2021-05-27 01:35:00|2409.3|2403.3|2405.1|2399.1|2409.6|2403.6|2405.1|2399.1|89
1622079600000|2021-05-27 01:40:00|2405.4|2399.4|2408.5|2402.5|2408.8|2402.8|2404.8|2398.8|74
1622079900000|2021-05-27 01:45:00|2408.6|2402.6|2407.8|2401.8|2410.1|2404.1|2407.8|2401.8|78
1622080200000|2021-05-27 01:50:00|2407.5|2401.5|2406.3|2400.3|2407.8|2401.8|2405.6|2399.6|97
1622080500000|2021-05-27 01:55:00|2406.5|2400.5|2405.9|2399.9|2407|2401|2404.9|2398.9|104
1622080800000|2021-05-27 02:00:00|2405.8|2399.8|2405.9|2399.9|2406.8|2400.8|2404.4|2398.4|86
1622081100000|2021-05-27 02:05:00|2406.3|2400.3|2404.5|2398.5|2406.3|2400.3|2404.4|2398.4|78
1622081400000|2021-05-27 02:10:00|2404.9|2398.9|2406|2400|2407.8|2401.8|2404.9|2398.9|62
1622081700000|2021-05-27 02:15:00|2406.1|2400.1|2408.3|2402.3|2408.4|2402.4|2406.1|2400.1|13
1622082000000|2021-05-27 02:20:00|2408|2402|2406.8|2400.8|2408|2402|2406.8|2400.8|5
1622082300000|2021-05-27 02:25:00|2406.5|2400.5|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|6
1622082600000|2021-05-27 02:30:00|2405.9|2399.9|2406.3|2400.3|2407.1|2401.1|2405.4|2399.4|58
1622082900000|2021-05-27 02:35:00|2406.5|2400.5|2408.4|2402.4|2408.8|2402.8|2406.5|2400.5|43
1622083200000|2021-05-27 02:40:00|2408.6|2402.6|2408.8|2402.8|2410.8|2404.8|2408.6|2402.6|72
1622083500000|2021-05-27 02:45:00|2408.9|2402.9|2406.3|2400.3|2410.3|2404.3|2406.3|2400.3|62
1622083800000|2021-05-27 02:50:00|2406.5|2400.5|2411|2405|2411.6|2405.6|2406.5|2400.5|72
1622084100000|2021-05-27 02:55:00|2411.3|2405.3|2413.5|2407.5|2414|2408|2410.3|2404.3|63
1622084400000|2021-05-27 03:00:00|2413.8|2407.8|2411.5|2405.5|2414|2408|2409.8|2403.8|58
1622084700000|2021-05-27 03:05:00|2411.3|2405.3|2411|2405|2413|2407|2410.8|2404.8|41
1622085000000|2021-05-27 03:10:00|2410.9|2404.9|2412.3|2406.3|2413|2407|2410.6|2404.6|42
1622085300000|2021-05-27 03:15:00|2412|2406|2409|2403|2413|2407|2409|2403|47
1622085600000|2021-05-27 03:20:00|2409.3|2403.3|2406.3|2400.3|2409.8|2403.8|2405.3|2399.3|79
1622085900000|2021-05-27 03:25:00|2406.5|2400.5|2408|2402|2409|2403|2406|2400|47
1622086200000|2021-05-27 03:30:00|2407.8|2401.8|2408|2402|2408.5|2402.5|2407.8|2401.8|6
1622086500000|2021-05-27 03:35:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622086800000|2021-05-27 03:40:00|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|3
1622087100000|2021-05-27 03:45:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622087400000|2021-05-27 03:50:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088000000|2021-05-27 04:00:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622088300000|2021-05-27 04:05:00|2409|2403|2409.8|2403.8|2410|2404|2409|2403|12
1622088600000|2021-05-27 04:10:00|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|5
1622089200000|2021-05-27 04:20:00|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622089500000|2021-05-27 04:25:00|2409.8|2403.8|2410.1|2404.1|2410.6|2404.6|2409.5|2403.5|9
1622089800000|2021-05-27 04:30:00|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.1|2404.1|6
1622090100000|2021-05-27 04:35:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|8
1622090400000|2021-05-27 04:40:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|16
1622090700000|2021-05-27 04:45:00|2410.4|2404.4|2410.8|2404.8|2411.1|2405.1|2410.1|2404.1|18
1622091000000|2021-05-27 04:50:00|2410.6|2404.6|2410.4|2404.4|2411|2405|2410.4|2404.4|12
1622091300000|2021-05-27 04:55:00|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|3
1622091600000|2021-05-27 05:00:00|2411|2405|2412|2406|2413.9|2407.9|2411|2405|20
1622091900000|2021-05-27 05:05:00|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.5|2405.5|4
1622092500000|2021-05-27 05:15:00|2412|2406|2412.5|2406.5|2413|2407|2412|2406|8
1622093400000|2021-05-27 05:30:00|2412.8|2406.8|2417.5|2411.5|2417.5|2411.5|2412.8|2406.8|82
1622093700000|2021-05-27 05:35:00|2417.6|2411.6|2416.8|2410.8|2419|2413|2416.8|2410.8|30
1622094000000|2021-05-27 05:40:00|2416.5|2410.5|2420|2414|2420|2414|2416.5|2410.5|74
1622094300000|2021-05-27 05:45:00|2420.1|2414.1|2425.1|2419.1|2425.3|2419.3|2419.3|2413.3|96
1622094600000|2021-05-27 05:50:00|2425.4|2419.4|2434.8|2428.8|2434.8|2428.8|2424.9|2418.9|103
1622094900000|2021-05-27 05:55:00|2435|2429|2439.8|2433.8|2440.3|2434.3|2432.8|2426.8|154
1622095200000|2021-05-27 06:00:00|2440|2434|2438.5|2432.5|2440.1|2434.1|2438.3|2432.3|114
1622095500000|2021-05-27 06:05:00|2438.3|2432.3|2440|2434|2440.5|2434.5|2438|2432|72
1622095800000|2021-05-27 06:10:00|2439.5|2433.5|2433.5|2427.5|2439.8|2433.8|2432.8|2426.8|96
1622096100000|2021-05-27 06:15:00|2433.3|2427.3|2434.4|2428.4|2436.3|2430.3|2432.3|2426.3|86
1622096400000|2021-05-27 06:20:00|2434.3|2428.3|2431.5|2425.5|2435.5|2429.5|2431.4|2425.4|72
1622096700000|2021-05-27 06:25:00|2431.8|2425.8|2433|2427|2434|2428|2431.3|2425.3|86
1622097000000|2021-05-27 06:30:00|2433.3|2427.3|2431.3|2425.3|2436.5|2430.5|2431.3|2425.3|92
1622097300000|2021-05-27 06:35:00|2431.5|2425.5|2432.3|2426.3|2433.6|2427.6|2430.5|2424.5|148
1622097600000|2021-05-27 06:40:00|2432|2426|2430.3|2424.3|2434.5|2428.5|2430|2424|80
1622097900000|2021-05-27 06:45:00|2430.6|2424.6|2427.6|2421.6|2431|2425|2427.6|2421.6|51
1622098200000|2021-05-27 06:50:00|2427.4|2421.4|2426.6|2420.6|2427.5|2421.5|2425.8|2419.8|90
1622098500000|2021-05-27 06:55:00|2426.5|2420.5|2426.8|2420.8|2427.8|2421.8|2426|2420|55
1622098800000|2021-05-27 07:00:00|2427|2421|2428.8|2422.8|2430.8|2424.8|2425.8|2419.8|81
1622099100000|2021-05-27 07:05:00|2428.5|2422.5|2427.5|2421.5|2429|2423|2427.3|2421.3|20
1622099400000|2021-05-27 07:10:00|2427.3|2421.3|2426|2420|2427.5|2421.5|2425.8|2419.8|12
1622099700000|2021-05-27 07:15:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.5|2422.5|30
1622100000000|2021-05-27 07:20:00|2430.8|2424.8|2434.5|2428.5|2434.5|2428.5|2430.8|2424.8|28
1622100300000|2021-05-27 07:25:00|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2431.8|2425.8|30
1622100600000|2021-05-27 07:30:00|2434|2428|2432.5|2426.5|2436.8|2430.8|2432.5|2426.5|33
1622100900000|2021-05-27 07:35:00|2432.3|2426.3|2429.3|2423.3|2432.3|2426.3|2428.3|2422.3|30
1622101200000|2021-05-27 07:40:00|2429|2423|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|31
1622101500000|2021-05-27 07:45:00|2427.5|2421.5|2425.5|2419.5|2427.5|2421.5|2425.5|2419.5|29
1622101800000|2021-05-27 07:50:00|2426.3|2420.3|2427.5|2421.5|2427.8|2421.8|2425.5|2419.5|49
1622102100000|2021-05-27 07:55:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427|2421|12
1622102400000|2021-05-27 08:00:00|2427.3|2421.3|2426.3|2420.3|2427.3|2421.3|2425.8|2419.8|9
1622102700000|2021-05-27 08:05:00|2426.5|2420.5|2427|2421|2427.3|2421.3|2426.5|2420.5|5
1622103000000|2021-05-27 08:10:00|2427.3|2421.3|2427.5|2421.5|2428.8|2422.8|2427|2421|23
1622103300000|2021-05-27 08:15:00|2428.3|2422.3|2431.5|2425.5|2431.5|2425.5|2428.3|2422.3|18
1622103600000|2021-05-27 08:20:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2430.5|2424.5|13
1622103900000|2021-05-27 08:25:00|2431|2425|2436.5|2430.5|2436.8|2430.8|2431|2425|23
1622104200000|2021-05-27 08:30:00|2436.3|2430.3|2435.3|2429.3|2436.8|2430.8|2433.5|2427.5|26
1622104500000|2021-05-27 08:35:00|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2433.3|2427.3|16
1622104800000|2021-05-27 08:40:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2434.3|2428.3|10
1622105100000|2021-05-27 08:45:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2433.5|2427.5|11
1622105400000|2021-05-27 08:50:00|2434.5|2428.5|2435|2429|2435.3|2429.3|2434.5|2428.5|8
1622105700000|2021-05-27 08:55:00|2434.5|2428.5|2432.5|2426.5|2434.5|2428.5|2432.3|2426.3|11
1622106000000|2021-05-27 09:00:00|2432.8|2426.8|2431.3|2425.3|2432.8|2426.8|2430|2424|20
1622106300000|2021-05-27 09:05:00|2431|2425|2430.3|2424.3|2431|2425|2430|2424|10
1622106600000|2021-05-27 09:10:00|2430|2424|2428.3|2422.3|2430|2424|2427.8|2421.8|12
1622106900000|2021-05-27 09:15:00|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2426.5|2420.5|19
1622107200000|2021-05-27 09:20:00|2428.3|2422.3|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|13
1622107500000|2021-05-27 09:25:00|2426.5|2420.5|2428|2422|2428.3|2422.3|2426.3|2420.3|11
1622107800000|2021-05-27 09:30:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427|2421|8
1622108100000|2021-05-27 09:35:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|4
1622108400000|2021-05-27 09:40:00|2427|2421|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|8
1622108700000|2021-05-27 09:45:00|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.3|2419.3|6
1622109000000|2021-05-27 09:50:00|2426.3|2420.3|2427.3|2421.3|2427.5|2421.5|2426.3|2420.3|11
1622109300000|2021-05-27 09:55:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|2
1622109600000|2021-05-27 10:00:00|2426.3|2420.3|2423.5|2417.5|2426.8|2420.8|2423.3|2417.3|31
1622109900000|2021-05-27 10:05:00|2422.9|2416.9|2426.8|2420.8|2427|2421|2422.8|2416.8|25
1622110200000|2021-05-27 10:10:00|2426.3|2420.3|2428|2422|2428.8|2422.8|2425.3|2419.3|32
1622110500000|2021-05-27 10:15:00|2427.8|2421.8|2429|2423|2430.8|2424.8|2427.5|2421.5|28
1622110800000|2021-05-27 10:20:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1622111100000|2021-05-27 10:25:00|2429.3|2423.3|2427.3|2421.3|2429.3|2423.3|2426.8|2420.8|13
1622111400000|2021-05-27 10:30:00|2427.5|2421.5|2427.3|2421.3|2428|2422|2426.5|2420.5|13
1622111700000|2021-05-27 10:35:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622112000000|2021-05-27 10:40:00|2427|2421|2428.8|2422.8|2428.8|2422.8|2427|2421|10
1622112300000|2021-05-27 10:45:00|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.3|2421.3|8
1622112600000|2021-05-27 10:50:00|2427.5|2421.5|2424.8|2418.8|2427.8|2421.8|2424.8|2418.8|16
1622112900000|2021-05-27 10:55:00|2424.5|2418.5|2423|2417|2425.3|2419.3|2423|2417|33
1622113200000|2021-05-27 11:00:00|2423.3|2417.3|2423.8|2417.8|2424.8|2418.8|2423.3|2417.3|12
1622113500000|2021-05-27 11:05:00|2423.5|2417.5|2424|2418|2424.3|2418.3|2423.3|2417.3|11
1622113800000|2021-05-27 11:10:00|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.5|2417.5|4
1622114100000|2021-05-27 11:15:00|2424.5|2418.5|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|12
1622114400000|2021-05-27 11:20:00|2425|2419|2427.3|2421.3|2427.3|2421.3|2424.8|2418.8|21
1622114700000|2021-05-27 11:25:00|2427.5|2421.5|2428.3|2422.3|2429.8|2423.8|2427.5|2421.5|19
1622115000000|2021-05-27 11:30:00|2428.5|2422.5|2431.5|2425.5|2431.5|2425.5|2428.5|2422.5|21
1622115300000|2021-05-27 11:35:00|2431.3|2425.3|2430.5|2424.5|2431.8|2425.8|2429.8|2423.8|25
1622115600000|2021-05-27 11:40:00|2430.3|2424.3|2427.3|2421.3|2430.5|2424.5|2427|2421|16
1622115900000|2021-05-27 11:45:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2426|2420|14
1622116200000|2021-05-27 11:50:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2427|2421|10
1622116500000|2021-05-27 11:55:00|2427|2421|2424.3|2418.3|2427|2421|2422.5|2416.5|74
1622116800000|2021-05-27 12:00:00|2424.5|2418.5|2427.5|2421.5|2429.1|2423.1|2424.3|2418.3|90
1622117100000|2021-05-27 12:05:00|2427.8|2421.8|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|23
1622117400000|2021-05-27 12:10:00|2428.3|2422.3|2428.8|2422.8|2431.3|2425.3|2428.3|2422.3|35
1622117700000|2021-05-27 12:15:00|2428.5|2422.5|2427.3|2421.3|2428.8|2422.8|2426.8|2420.8|11
1622118000000|2021-05-27 12:20:00|2427.8|2421.8|2433.8|2427.8|2434|2428|2427.8|2421.8|40
1622118300000|2021-05-27 12:25:00|2434|2428|2435.5|2429.5|2435.8|2429.8|2433.3|2427.3|25
1622118600000|2021-05-27 12:30:00|2435.3|2429.3|2436.3|2430.3|2436.3|2430.3|2433.8|2427.8|24
1622118900000|2021-05-27 12:35:00|2436|2430|2434.8|2428.8|2437.3|2431.3|2434|2428|21
1622119200000|2021-05-27 12:40:00|2434.5|2428.5|2433.8|2427.8|2435.3|2429.3|2433|2427|27
1622119500000|2021-05-27 12:45:00|2433.5|2427.5|2431.5|2425.5|2433.5|2427.5|2431|2425|13
1622119800000|2021-05-27 12:50:00|2431.8|2425.8|2434.8|2428.8|2434.8|2428.8|2431.3|2425.3|37
1622120100000|2021-05-27 12:55:00|2434.5|2428.5|2434|2428|2435.5|2429.5|2433.5|2427.5|45
1622120400000|2021-05-27 13:00:00|2433.8|2427.8|2427|2421|2433.8|2427.8|2425.6|2419.6|224
1622120700000|2021-05-27 13:05:00|2426.8|2420.8|2432|2426|2434.8|2428.8|2425.6|2419.6|107
1622121000000|2021-05-27 13:10:00|2432.3|2426.3|2439.3|2433.3|2439.3|2433.3|2432.3|2426.3|72
1622121300000|2021-05-27 13:15:00|2439|2433|2441.5|2435.5|2442.3|2436.3|2439|2433|48
1622121600000|2021-05-27 13:20:00|2441.3|2435.3|2444.5|2438.5|2444.8|2438.8|2440.5|2434.5|60
1622121900000|2021-05-27 13:25:00|2444.8|2438.8|2453|2447|2453|2447|2444.8|2438.8|87
1622122200000|2021-05-27 13:30:00|2453.3|2447.3|2455.6|2449.6|2460.1|2454.1|2452.3|2446.3|104
1622122500000|2021-05-27 13:35:00|2455.4|2449.4|2455|2449|2458|2452|2451.8|2445.8|88
1622122800000|2021-05-27 13:40:00|2455.3|2449.3|2454|2448|2458.8|2452.8|2453.3|2447.3|59
1622123100000|2021-05-27 13:45:00|2454.3|2448.3|2454.5|2448.5|2456.5|2450.5|2454.3|2448.3|62
1622123400000|2021-05-27 13:50:00|2454.8|2448.8|2460.5|2454.5|2460.8|2454.8|2454.8|2448.8|64
1622123700000|2021-05-27 13:55:00|2460.8|2454.8|2459|2453|2461|2455|2456.8|2450.8|75
1622124000000|2021-05-27 14:00:00|2459.3|2453.3|2463.5|2457.5|2464|2458|2459.3|2453.3|58
1622124300000|2021-05-27 14:05:00|2463.8|2457.8|2462.3|2456.3|2464|2458|2461|2455|95
1622124600000|2021-05-27 14:10:00|2462.5|2456.5|2463.8|2457.8|2464|2458|2460|2454|51
1622124900000|2021-05-27 14:15:00|2464|2458|2464.4|2458.4|2468.8|2462.8|2463.5|2457.5|71
1622125200000|2021-05-27 14:20:00|2464.6|2458.6|2466.1|2460.1|2467.1|2461.1|2463.6|2457.6|101
1622125500000|2021-05-27 14:25:00|2466.4|2460.4|2468.1|2462.1|2471.9|2465.9|2466.4|2460.4|101
1622125800000|2021-05-27 14:30:00|2468.4|2462.4|2473.1|2467.1|2474.1|2468.1|2468.4|2462.4|92
1622126100000|2021-05-27 14:35:00|2472.6|2466.6|2468.4|2462.4|2472.6|2466.6|2467.4|2461.4|56
1622126400000|2021-05-27 14:40:00|2468.6|2462.6|2464.4|2458.4|2468.6|2462.6|2463.4|2457.4|80
1622126700000|2021-05-27 14:45:00|2465.4|2459.4|2465.8|2459.8|2466.1|2460.1|2463.4|2457.4|38
1622127000000|2021-05-27 14:50:00|2466|2460|2464|2458|2466.5|2460.5|2463.8|2457.8|48
1622127300000|2021-05-27 14:55:00|2464.3|2458.3|2465.5|2459.5|2467.8|2461.8|2463.8|2457.8|84
1622127600000|2021-05-27 15:00:00|2465.8|2459.8|2463.5|2457.5|2467.8|2461.8|2463.5|2457.5|63
1622127900000|2021-05-27 15:05:00|2463.8|2457.8|2465.3|2459.3|2465.5|2459.5|2463.5|2457.5|23
1622128200000|2021-05-27 15:10:00|2465|2459|2470.5|2464.5|2471.5|2465.5|2465|2459|52
1622128500000|2021-05-27 15:15:00|2471|2465|2472.5|2466.5|2472.5|2466.5|2470|2464|41
1622128800000|2021-05-27 15:20:00|2472.8|2466.8|2474.8|2468.8|2474.8|2468.8|2472.5|2466.5|33
1622129100000|2021-05-27 15:25:00|2475|2469|2477.5|2471.5|2477.8|2471.8|2475|2469|34
1622129400000|2021-05-27 15:30:00|2477.3|2471.3|2487.5|2481.5|2487.8|2481.8|2474.5|2468.5|113
1622129700000|2021-05-27 15:35:00|2487.3|2481.3|2481.5|2475.5|2487.3|2481.3|2481.3|2475.3|94
1622130000000|2021-05-27 15:40:00|2481.8|2475.8|2482.3|2476.3|2483.3|2477.3|2480.8|2474.8|27
1622130300000|2021-05-27 15:45:00|2481.8|2475.8|2482.3|2476.3|2482.5|2476.5|2480.8|2474.8|28
1622130600000|2021-05-27 15:50:00|2481.5|2475.5|2479.5|2473.5|2482|2476|2479.3|2473.3|50
1622130900000|2021-05-27 15:55:00|2479.8|2473.8|2482.8|2476.8|2483|2477|2479.8|2473.8|25
1622131200000|2021-05-27 16:00:00|2482.5|2476.5|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|16
1622131500000|2021-05-27 16:05:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|27
1622131800000|2021-05-27 16:10:00|2481.5|2475.5|2483|2477|2484|2478|2481.3|2475.3|21
1622132100000|2021-05-27 16:15:00|2482.8|2476.8|2481.8|2475.8|2483.3|2477.3|2480.8|2474.8|22
1622132400000|2021-05-27 16:20:00|2481.5|2475.5|2479.8|2473.8|2481.8|2475.8|2479.8|2473.8|11
1622132700000|2021-05-27 16:25:00|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.5|2473.5|11
1622133000000|2021-05-27 16:30:00|2480.3|2474.3|2481.8|2475.8|2482.5|2476.5|2480|2474|11
1622133300000|2021-05-27 16:35:00|2481.5|2475.5|2482.8|2476.8|2483.3|2477.3|2480.8|2474.8|19
1622133600000|2021-05-27 16:40:00|2482.5|2476.5|2483.8|2477.8|2484.8|2478.8|2482.5|2476.5|12
1622133900000|2021-05-27 16:45:00|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483|2477|14
1622134200000|2021-05-27 16:50:00|2485|2479|2483.3|2477.3|2485|2479|2483.3|2477.3|8
1622134500000|2021-05-27 16:55:00|2483|2477|2484.9|2478.9|2485.6|2479.6|2483|2477|25
1622160000000|2021-05-28 00:00:00|2485.6|2479.6|2485.5|2479.5|2486.1|2480.1|2484.8|2478.8|20
1622160300000|2021-05-28 00:05:00|2485.3|2479.3|2480.9|2474.9|2485.3|2479.3|2480.4|2474.4|20
1622160600000|2021-05-28 00:10:00|2481|2475|2481.8|2475.8|2483.4|2477.4|2481|2475|20
1622160900000|2021-05-28 00:15:00|2482|2476|2481.4|2475.4|2482|2476|2481.4|2475.4|8
1622161200000|2021-05-28 00:20:00|2481.6|2475.6|2483.5|2477.5|2483.9|2477.9|2481.6|2475.6|11
1622161500000|2021-05-28 00:25:00|2483.6|2477.6|2484.8|2478.8|2486.8|2480.8|2483.6|2477.6|13
1622161800000|2021-05-28 00:30:00|2485|2479|2487.3|2481.3|2487.3|2481.3|2485|2479|10
1622162100000|2021-05-28 00:35:00|2487.5|2481.5|2489.4|2483.4|2489.5|2483.5|2487.5|2481.5|9
1622162400000|2021-05-28 00:40:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2488.6|2482.6|18
1622163000000|2021-05-28 00:50:00|2489.8|2483.8|2489.6|2483.6|2489.9|2483.9|2489|2483|16
1622163300000|2021-05-28 00:55:00|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.5|2483.5|8
1622163600000|2021-05-28 01:00:00|2489.8|2483.8|2486.9|2480.9|2492.5|2486.5|2485.5|2479.5|303
1622163900000|2021-05-28 01:05:00|2486.8|2480.8|2479.4|2473.4|2487|2481|2479.3|2473.3|224
1622164200000|2021-05-28 01:10:00|2479.3|2473.3|2476.4|2470.4|2482.5|2476.5|2476.3|2470.3|170
1622164500000|2021-05-28 01:15:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2472.4|2466.4|181
1622164800000|2021-05-28 01:20:00|2476.5|2470.5|2475.8|2469.8|2479.8|2473.8|2475.1|2469.1|161
1622165100000|2021-05-28 01:25:00|2476|2470|2475.8|2469.8|2478.3|2472.3|2474.3|2468.3|173
1622165400000|2021-05-28 01:30:00|2475.5|2469.5|2480|2474|2480.8|2474.8|2475.3|2469.3|183
1622165700000|2021-05-28 01:35:00|2479.8|2473.8|2484.5|2478.5|2484.5|2478.5|2479.8|2473.8|95
1622166000000|2021-05-28 01:40:00|2484.8|2478.8|2482.8|2476.8|2485.3|2479.3|2480|2474|102
1622166300000|2021-05-28 01:45:00|2482.5|2476.5|2481.5|2475.5|2483.8|2477.8|2480.1|2474.1|115
1622166600000|2021-05-28 01:50:00|2481.3|2475.3|2478.8|2472.8|2481.5|2475.5|2476.6|2470.6|169
1622166900000|2021-05-28 01:55:00|2478.5|2472.5|2476.5|2470.5|2478.5|2472.5|2474.3|2468.3|190
1622167200000|2021-05-28 02:00:00|2476.8|2470.8|2479.8|2473.8|2480.3|2474.3|2474.8|2468.8|161
1622167500000|2021-05-28 02:05:00|2479.5|2473.5|2478.8|2472.8|2481.6|2475.6|2478.3|2472.3|188
1622167800000|2021-05-28 02:10:00|2478.6|2472.6|2475.8|2469.8|2479.3|2473.3|2474.8|2468.8|122
1622168100000|2021-05-28 02:15:00|2475.9|2469.9|2477.3|2471.3|2477.3|2471.3|2475.8|2469.8|10
1622168400000|2021-05-28 02:20:00|2477.5|2471.5|2478.4|2472.4|2478.5|2472.5|2477.3|2471.3|12
1622168700000|2021-05-28 02:25:00|2478.5|2472.5|2478.3|2472.3|2479|2473|2478.3|2472.3|11
1622169000000|2021-05-28 02:30:00|2478.5|2472.5|2481.3|2475.3|2483.3|2477.3|2477|2471|124
1622169300000|2021-05-28 02:35:00|2481.4|2475.4|2478.1|2472.1|2481.4|2475.4|2477.5|2471.5|117
1622169600000|2021-05-28 02:40:00|2478|2472|2480.1|2474.1|2480.4|2474.4|2478|2472|69
1622169900000|2021-05-28 02:45:00|2480|2474|2482.5|2476.5|2482.6|2476.6|2478.8|2472.8|61
1622170200000|2021-05-28 02:50:00|2482.3|2476.3|2476.8|2470.8|2482.4|2476.4|2476.5|2470.5|51
1622170500000|2021-05-28 02:55:00|2476.5|2470.5|2478.8|2472.8|2479|2473|2475.1|2469.1|53
1622170800000|2021-05-28 03:00:00|2479.1|2473.1|2478.4|2472.4|2480.3|2474.3|2477.5|2471.5|60
1622171100000|2021-05-28 03:05:00|2478.3|2472.3|2474.5|2468.5|2478.3|2472.3|2474.5|2468.5|31
1622171400000|2021-05-28 03:10:00|2474.4|2468.4|2474.3|2468.3|2475.1|2469.1|2473.5|2467.5|45
1622171700000|2021-05-28 03:15:00|2474.1|2468.1|2473|2467|2476.1|2470.1|2472.6|2466.6|136
1622172000000|2021-05-28 03:20:00|2473.4|2467.4|2479.1|2473.1|2479.1|2473.1|2472.9|2466.9|93
1622172300000|2021-05-28 03:25:00|2478.8|2472.8|2479.4|2473.4|2479.4|2473.4|2477.4|2471.4|36
1622172600000|2021-05-28 03:30:00|2479.6|2473.6|2480.1|2474.1|2482.3|2476.3|2479.5|2473.5|38
1622172900000|2021-05-28 03:35:00|2480|2474|2480.6|2474.6|2480.6|2474.6|2480|2474|16
1622173200000|2021-05-28 03:40:00|2481|2475|2480.3|2474.3|2481.3|2475.3|2480|2474|10
1622173500000|2021-05-28 03:45:00|2480.5|2474.5|2479.3|2473.3|2480.5|2474.5|2479|2473|8
1622173800000|2021-05-28 03:50:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1622174100000|2021-05-28 03:55:00|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2477.8|2471.8|6
1622174400000|2021-05-28 04:00:00|2477.6|2471.6|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|7
1622174700000|2021-05-28 04:05:00|2478.4|2472.4|2478|2472|2478.4|2472.4|2478|2472|9
1622175300000|2021-05-28 04:15:00|2478.8|2472.8|2479.4|2473.4|2479.4|2473.4|2478.8|2472.8|4
1622175600000|2021-05-28 04:20:00|2479.1|2473.1|2479.5|2473.5|2479.5|2473.5|2479.1|2473.1|3
1622175900000|2021-05-28 04:25:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622176200000|2021-05-28 04:30:00|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|4
1622176500000|2021-05-28 04:35:00|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|4
1622176800000|2021-05-28 04:40:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|5
1622177100000|2021-05-28 04:45:00|2483.3|2477.3|2484|2478|2484.1|2478.1|2482.5|2476.5|27
1622177400000|2021-05-28 04:50:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2482.3|2476.3|16
1622177700000|2021-05-28 04:55:00|2483.9|2477.9|2485.9|2479.9|2485.9|2479.9|2483.9|2477.9|12
1622178000000|2021-05-28 05:00:00|2485.5|2479.5|2485.4|2479.4|2486.4|2480.4|2485.4|2479.4|9
1622178300000|2021-05-28 05:05:00|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|7
1622178600000|2021-05-28 05:10:00|2486|2480|2485.3|2479.3|2486|2480|2484.8|2478.8|17
1622178900000|2021-05-28 05:15:00|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|5
1622179200000|2021-05-28 05:20:00|2483.4|2477.4|2482.5|2476.5|2483.4|2477.4|2482|2476|6
1622179500000|2021-05-28 05:25:00|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2482.1|2476.1|2
1622179800000|2021-05-28 05:30:00|2481.9|2475.9|2478.5|2472.5|2481.9|2475.9|2477|2471|113
1622180100000|2021-05-28 05:35:00|2478.3|2472.3|2476.8|2470.8|2480.3|2474.3|2476.8|2470.8|91
1622180400000|2021-05-28 05:40:00|2477|2471|2472.3|2466.3|2477|2471|2472.1|2466.1|126
1622180700000|2021-05-28 05:45:00|2472.5|2466.5|2474.3|2468.3|2476.8|2470.8|2471.3|2465.3|171
1622181000000|2021-05-28 05:50:00|2474.4|2468.4|2469.8|2463.8|2474.4|2468.4|2467.9|2461.9|171
1622181300000|2021-05-28 05:55:00|2469.5|2463.5|2468.9|2462.9|2473.5|2467.5|2466.5|2460.5|226
1622181600000|2021-05-28 06:00:00|2468.8|2462.8|2468|2462|2472.9|2466.9|2467.8|2461.8|133
1622181900000|2021-05-28 06:05:00|2468.3|2462.3|2468.3|2462.3|2468.8|2462.8|2465.4|2459.4|99
1622182200000|2021-05-28 06:10:00|2468.5|2462.5|2466.1|2460.1|2471.9|2465.9|2466.1|2460.1|185
1622182500000|2021-05-28 06:15:00|2466|2460|2463.5|2457.5|2466|2460|2462.3|2456.3|56
1622182800000|2021-05-28 06:20:00|2464.3|2458.3|2466.3|2460.3|2467|2461|2463.4|2457.4|59
1622183100000|2021-05-28 06:25:00|2466.5|2460.5|2470.5|2464.5|2472.3|2466.3|2465.9|2459.9|163
1622183400000|2021-05-28 06:30:00|2470.4|2464.4|2468.5|2462.5|2473.9|2467.9|2467.9|2461.9|95
1622183700000|2021-05-28 06:35:00|2467.9|2461.9|2465.9|2459.9|2468.4|2462.4|2465.9|2459.9|79
1622184000000|2021-05-28 06:40:00|2466.1|2460.1|2465.4|2459.4|2466.6|2460.6|2464.9|2458.9|59
1622184300000|2021-05-28 06:45:00|2465.3|2459.3|2462.6|2456.6|2466.9|2460.9|2462.6|2456.6|46
1622184600000|2021-05-28 06:50:00|2462.8|2456.8|2464.3|2458.3|2466|2460|2462.3|2456.3|62
1622184900000|2021-05-28 06:55:00|2464|2458|2464|2458|2467|2461|2463.3|2457.3|28
1622185200000|2021-05-28 07:00:00|2463.9|2457.9|2463.5|2457.5|2466|2460|2462.3|2456.3|62
1622185500000|2021-05-28 07:05:00|2463.8|2457.8|2464.8|2458.8|2465|2459|2462.3|2456.3|20
1622185800000|2021-05-28 07:10:00|2464.5|2458.5|2467.8|2461.8|2468.5|2462.5|2464.3|2458.3|23
1622186100000|2021-05-28 07:15:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.5|2460.5|16
1622186400000|2021-05-28 07:20:00|2467.3|2461.3|2467|2461|2468.3|2462.3|2466.5|2460.5|25
1622186700000|2021-05-28 07:25:00|2467.3|2461.3|2468|2462|2468.8|2462.8|2466.5|2460.5|30
1622187000000|2021-05-28 07:30:00|2467.8|2461.8|2468.8|2462.8|2468.8|2462.8|2465|2459|50
1622187300000|2021-05-28 07:35:00|2469.3|2463.3|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|26
1622187600000|2021-05-28 07:40:00|2466.5|2460.5|2464.5|2458.5|2466.5|2460.5|2463|2457|32
1622187900000|2021-05-28 07:45:00|2464.3|2458.3|2467|2461|2467.3|2461.3|2462.3|2456.3|26
1622188200000|2021-05-28 07:50:00|2466.8|2460.8|2465|2459|2468.3|2462.3|2463.5|2457.5|38
1622188500000|2021-05-28 07:55:00|2465.3|2459.3|2462.5|2456.5|2466.3|2460.3|2462.3|2456.3|56
1622188800000|2021-05-28 08:00:00|2462.8|2456.8|2463.3|2457.3|2464.5|2458.5|2462.3|2456.3|47
1622189100000|2021-05-28 08:05:00|2463|2457|2465|2459|2465.3|2459.3|2462.5|2456.5|19
1622189400000|2021-05-28 08:10:00|2465.3|2459.3|2458.5|2452.5|2465.3|2459.3|2456|2450|51
1622189700000|2021-05-28 08:15:00|2458.8|2452.8|2460.8|2454.8|2461|2455|2457.8|2451.8|32
1622190000000|2021-05-28 08:20:00|2461|2455|2458.5|2452.5|2462.3|2456.3|2458.3|2452.3|29
1622190300000|2021-05-28 08:25:00|2458.3|2452.3|2459.8|2453.8|2459.8|2453.8|2455.5|2449.5|37
1622190600000|2021-05-28 08:30:00|2459.5|2453.5|2452.3|2446.3|2459.5|2453.5|2451.8|2445.8|44
1622190900000|2021-05-28 08:35:00|2452|2446|2455.8|2449.8|2456.8|2450.8|2452|2446|58
1622191200000|2021-05-28 08:40:00|2455.5|2449.5|2457.5|2451.5|2458.3|2452.3|2453.8|2447.8|46
1622191500000|2021-05-28 08:45:00|2457.3|2451.3|2457.3|2451.3|2459.3|2453.3|2455.3|2449.3|39
1622191800000|2021-05-28 08:50:00|2457.5|2451.5|2461.3|2455.3|2461.8|2455.8|2457.5|2451.5|33
1622192100000|2021-05-28 08:55:00|2461.8|2455.8|2465|2459|2465|2459|2461.8|2455.8|32
1622192400000|2021-05-28 09:00:00|2464.5|2458.5|2461|2455|2466|2460|2460.8|2454.8|55
1622192700000|2021-05-28 09:05:00|2461.5|2455.5|2455.5|2449.5|2461.5|2455.5|2455.5|2449.5|34
1622193000000|2021-05-28 09:10:00|2455.3|2449.3|2461|2455|2461.3|2455.3|2455.3|2449.3|51
1622193300000|2021-05-28 09:15:00|2460.8|2454.8|2463.3|2457.3|2463.3|2457.3|2460.8|2454.8|33
1622193600000|2021-05-28 09:20:00|2463|2457|2461.3|2455.3|2463|2457|2461.3|2455.3|10
1622193900000|2021-05-28 09:25:00|2461.5|2455.5|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|20
1622194200000|2021-05-28 09:30:00|2461.5|2455.5|2460.3|2454.3|2461.8|2455.8|2460|2454|15
1622194500000|2021-05-28 09:35:00|2460.5|2454.5|2461.8|2455.8|2461.8|2455.8|2460.3|2454.3|18
1622194800000|2021-05-28 09:40:00|2461.5|2455.5|2462.5|2456.5|2463.3|2457.3|2461.5|2455.5|20
1622195100000|2021-05-28 09:45:00|2462.3|2456.3|2463.8|2457.8|2463.8|2457.8|2462.3|2456.3|12
1622195400000|2021-05-28 09:50:00|2463.5|2457.5|2462|2456|2463.5|2457.5|2460|2454|34
1622195700000|2021-05-28 09:55:00|2461.8|2455.8|2463.5|2457.5|2463.5|2457.5|2461.3|2455.3|14
1622196000000|2021-05-28 10:00:00|2463.8|2457.8|2465.5|2459.5|2465.8|2459.8|2462.3|2456.3|29
1622196300000|2021-05-28 10:05:00|2465.8|2459.8|2465|2459|2465.8|2459.8|2464.8|2458.8|12
1622196600000|2021-05-28 10:10:00|2464.8|2458.8|2466.3|2460.3|2466.3|2460.3|2464.5|2458.5|13
1622196900000|2021-05-28 10:15:00|2466|2460|2467.3|2461.3|2467.5|2461.5|2466|2460|20
1622197200000|2021-05-28 10:20:00|2467|2461|2468.8|2462.8|2468.8|2462.8|2467|2461|8
1622197500000|2021-05-28 10:25:00|2468.5|2462.5|2467.3|2461.3|2468.8|2462.8|2467|2461|12
1622197800000|2021-05-28 10:30:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1622198100000|2021-05-28 10:35:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|5
1622198400000|2021-05-28 10:40:00|2466|2460|2466.5|2460.5|2467|2461|2466|2460|14
1622198700000|2021-05-28 10:45:00|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|11
1622199000000|2021-05-28 10:50:00|2466.5|2460.5|2466.5|2460.5|2468.3|2462.3|2466.5|2460.5|15
1622199300000|2021-05-28 10:55:00|2465.8|2459.8|2463.5|2457.5|2465.8|2459.8|2463.5|2457.5|14
1622199600000|2021-05-28 11:00:00|2463.8|2457.8|2466.8|2460.8|2468.3|2462.3|2463.8|2457.8|26
1622199900000|2021-05-28 11:05:00|2466.3|2460.3|2463.5|2457.5|2466.3|2460.3|2463.5|2457.5|18
1622200200000|2021-05-28 11:10:00|2463.3|2457.3|2462.3|2456.3|2463.5|2457.5|2462.3|2456.3|8
1622200500000|2021-05-28 11:15:00|2462.5|2456.5|2463|2457|2463|2457|2461.5|2455.5|12
1622200800000|2021-05-28 11:20:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|6
1622201100000|2021-05-28 11:25:00|2463|2457|2464|2458|2464.5|2458.5|2462.5|2456.5|20
1622201400000|2021-05-28 11:30:00|2463.8|2457.8|2464|2458|2465.5|2459.5|2463.5|2457.5|27
1622201700000|2021-05-28 11:35:00|2463.8|2457.8|2461.3|2455.3|2463.8|2457.8|2460.8|2454.8|22
1622202000000|2021-05-28 11:40:00|2461|2455|2461.8|2455.8|2462.8|2456.8|2460|2454|42
1622202300000|2021-05-28 11:45:00|2461.3|2455.3|2460.5|2454.5|2462|2456|2457.8|2451.8|44
1622202600000|2021-05-28 11:50:00|2460.8|2454.8|2451.9|2445.9|2460.8|2454.8|2451.4|2445.4|118
1622202900000|2021-05-28 11:55:00|2452.1|2446.1|2431.6|2425.6|2452.1|2446.1|2430.9|2424.9|249
1622203200000|2021-05-28 12:00:00|2431.9|2425.9|2438.3|2432.3|2440|2434|2431.9|2425.9|102
1622203500000|2021-05-28 12:05:00|2438.8|2432.8|2444.8|2438.8|2445|2439|2438.5|2432.5|52
1622203800000|2021-05-28 12:10:00|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2439.5|2433.5|66
1622204100000|2021-05-28 12:15:00|2442.3|2436.3|2445.3|2439.3|2445.3|2439.3|2442.3|2436.3|20
1622204400000|2021-05-28 12:20:00|2445|2439|2448.5|2442.5|2449|2443|2445|2439|49
1622204700000|2021-05-28 12:25:00|2448.8|2442.8|2446.3|2440.3|2449.5|2443.5|2445|2439|61
1622205000000|2021-05-28 12:30:00|2446|2440|2450|2444|2450.5|2444.5|2445.3|2439.3|51
1622205300000|2021-05-28 12:35:00|2449.8|2443.8|2446.8|2440.8|2449.8|2443.8|2446|2440|50
1622205600000|2021-05-28 12:40:00|2446.5|2440.5|2445.3|2439.3|2448.3|2442.3|2445.3|2439.3|19
1622205900000|2021-05-28 12:45:00|2444.5|2438.5|2445|2439|2445.5|2439.5|2443|2437|22
1622206200000|2021-05-28 12:50:00|2444.8|2438.8|2445.9|2439.9|2445.9|2439.9|2443.3|2437.3|27
1622206500000|2021-05-28 12:55:00|2445.8|2439.8|2444|2438|2445.8|2439.8|2443.8|2437.8|31
1622206800000|2021-05-28 13:00:00|2444.3|2438.3|2448.5|2442.5|2450.3|2444.3|2443|2437|180
1622207100000|2021-05-28 13:05:00|2448.3|2442.3|2456.3|2450.3|2457|2451|2448.3|2442.3|112
1622207400000|2021-05-28 13:10:00|2456|2450|2456.8|2450.8|2458|2452|2455.3|2449.3|63
1622207700000|2021-05-28 13:15:00|2456.5|2450.5|2453.3|2447.3|2456.5|2450.5|2451.8|2445.8|75
1622208000000|2021-05-28 13:20:00|2453.5|2447.5|2453|2447|2455.3|2449.3|2452|2446|75
1622208300000|2021-05-28 13:25:00|2452.5|2446.5|2448|2442|2452.5|2446.5|2446.3|2440.3|54
1622208600000|2021-05-28 13:30:00|2448.3|2442.3|2452.3|2446.3|2453|2447|2447.8|2441.8|89
1622208900000|2021-05-28 13:35:00|2452.5|2446.5|2454.5|2448.5|2455|2449|2450.8|2444.8|57
1622209200000|2021-05-28 13:40:00|2454.8|2448.8|2453|2447|2455.3|2449.3|2451.3|2445.3|42
1622209500000|2021-05-28 13:45:00|2452.8|2446.8|2452.8|2446.8|2453.5|2447.5|2450|2444|114
1622209800000|2021-05-28 13:50:00|2452.5|2446.5|2454|2448|2454.5|2448.5|2451.5|2445.5|74
1622210100000|2021-05-28 13:55:00|2454.3|2448.3|2453|2447|2454.5|2448.5|2450.8|2444.8|82
1622210400000|2021-05-28 14:00:00|2453.3|2447.3|2464.5|2458.5|2464.5|2458.5|2453.3|2447.3|103
1622210700000|2021-05-28 14:05:00|2464.3|2458.3|2459.3|2453.3|2464.3|2458.3|2459.3|2453.3|110
1622211000000|2021-05-28 14:10:00|2459.8|2453.8|2459.5|2453.5|2460.5|2454.5|2459.3|2453.3|59
1622211300000|2021-05-28 14:15:00|2459.3|2453.3|2463|2457|2463|2457|2459|2453|44
1622211600000|2021-05-28 14:20:00|2463.5|2457.5|2463.5|2457.5|2467.3|2461.3|2463.3|2457.3|69
1622211900000|2021-05-28 14:25:00|2463.3|2457.3|2462.8|2456.8|2464.3|2458.3|2460|2454|94
1622212200000|2021-05-28 14:30:00|2463|2457|2468.8|2462.8|2468.8|2462.8|2463|2457|139
1622212500000|2021-05-28 14:35:00|2468.5|2462.5|2471.3|2465.3|2471.3|2465.3|2466.3|2460.3|89
1622212800000|2021-05-28 14:40:00|2471.5|2465.5|2473.5|2467.5|2473.5|2467.5|2467|2461|90
1622213100000|2021-05-28 14:45:00|2473.3|2467.3|2477|2471|2479|2473|2473.3|2467.3|93
1622213400000|2021-05-28 14:50:00|2476.8|2470.8|2479.3|2473.3|2479.3|2473.3|2473.3|2467.3|108
1622213700000|2021-05-28 14:55:00|2479|2473|2474.3|2468.3|2479.8|2473.8|2473.3|2467.3|133
1622214000000|2021-05-28 15:00:00|2474|2468|2481.3|2475.3|2482|2476|2474|2468|90
1622214300000|2021-05-28 15:05:00|2481|2475|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|28
1622214600000|2021-05-28 15:10:00|2481.3|2475.3|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|43
1622214900000|2021-05-28 15:15:00|2481|2475|2481.8|2475.8|2481.8|2475.8|2480.8|2474.8|56
1622215200000|2021-05-28 15:20:00|2482|2476|2483.5|2477.5|2483.8|2477.8|2477.5|2471.5|84
1622215500000|2021-05-28 15:25:00|2483|2477|2486.5|2480.5|2486.5|2480.5|2482|2476|64
1622215800000|2021-05-28 15:30:00|2486.8|2480.8|2486.3|2480.3|2487.3|2481.3|2485|2479|84
1622216100000|2021-05-28 15:35:00|2486.5|2480.5|2491.3|2485.3|2491.3|2485.3|2486|2480|36
1622216400000|2021-05-28 15:40:00|2491.5|2485.5|2499|2493|2499.5|2493.5|2491.5|2485.5|58
1622216700000|2021-05-28 15:45:00|2498.8|2492.8|2503.5|2497.5|2505|2499|2498|2492|61
1622217000000|2021-05-28 15:50:00|2503|2497|2502.5|2496.5|2504|2498|2496|2490|74
1622217300000|2021-05-28 15:55:00|2502.8|2496.8|2502.5|2496.5|2503|2497|2499.3|2493.3|44
1622217600000|2021-05-28 16:00:00|2502.3|2496.3|2500.6|2494.6|2503.4|2497.4|2500.6|2494.6|36
1622217900000|2021-05-28 16:05:00|2500.1|2494.1|2498.1|2492.1|2500.4|2494.4|2496.4|2490.4|29
1622218200000|2021-05-28 16:10:00|2497.9|2491.9|2502.6|2496.6|2502.6|2496.6|2497.9|2491.9|20
1622218500000|2021-05-28 16:15:00|2502.9|2496.9|2503.6|2497.6|2503.6|2497.6|2501.6|2495.6|16
1622218800000|2021-05-28 16:20:00|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2502.9|2496.9|10
1622219100000|2021-05-28 16:25:00|2503.6|2497.6|2500.1|2494.1|2504.6|2498.6|2500.1|2494.1|25
1622219400000|2021-05-28 16:30:00|2500.4|2494.4|2503.1|2497.1|2503.1|2497.1|2500.4|2494.4|16
1622219700000|2021-05-28 16:35:00|2502.9|2496.9|2504.6|2498.6|2505.6|2499.6|2500.9|2494.9|32
1622220000000|2021-05-28 16:40:00|2504.9|2498.9|2504.6|2498.6|2506.9|2500.9|2504.6|2498.6|21
1622220300000|2021-05-28 16:45:00|2504.9|2498.9|2504.4|2498.4|2505.9|2499.9|2504.4|2498.4|11
1622220600000|2021-05-28 16:50:00|2504.6|2498.6|2503.1|2497.1|2504.9|2498.9|2502.4|2496.4|37
1622220900000|2021-05-28 16:55:00|2503.4|2497.4|2504.6|2498.6|2505.9|2499.9|2501.8|2495.8|73
1622505600000|2021-06-01 00:00:00|2503.4|2497.4|2503.4|2497.4|2503.8|2497.8|2503.1|2497.1|8
1622505900000|2021-06-01 00:05:00|2503.9|2497.9|2498.6|2492.6|2504.9|2498.9|2497.4|2491.4|33
1622506200000|2021-06-01 00:10:00|2498.9|2492.9|2500.1|2494.1|2500.1|2494.1|2498.9|2492.9|6
1622506500000|2021-06-01 00:15:00|2500.6|2494.6|2501.1|2495.1|2501.9|2495.9|2500.6|2494.6|9
1622506800000|2021-06-01 00:20:00|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1622507100000|2021-06-01 00:25:00|2500.4|2494.4|2499.4|2493.4|2500.9|2494.9|2499.1|2493.1|8
1622507400000|2021-06-01 00:30:00|2500.1|2494.1|2497.1|2491.1|2500.1|2494.1|2497.1|2491.1|11
1622507700000|2021-06-01 00:35:00|2497.4|2491.4|2498.6|2492.6|2498.6|2492.6|2496.6|2490.6|13
1622508000000|2021-06-01 00:40:00|2498.4|2492.4|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|9
1622508300000|2021-06-01 00:45:00|2498.4|2492.4|2496.4|2490.4|2500.1|2494.1|2495.9|2489.9|17
1622508600000|2021-06-01 00:50:00|2496.6|2490.6|2496.9|2490.9|2497.4|2491.4|2496.4|2490.4|6
1622508900000|2021-06-01 00:55:00|2497.1|2491.1|2497.9|2491.9|2498.1|2492.1|2497.1|2491.1|8
1622509200000|2021-06-01 01:00:00|2497.6|2491.6|2485.1|2479.1|2497.6|2491.6|2484.1|2478.1|327
1622509500000|2021-06-01 01:05:00|2485.4|2479.4|2478.4|2472.4|2485.6|2479.6|2478.4|2472.4|204
1622509800000|2021-06-01 01:10:00|2478.6|2472.6|2476.9|2470.9|2478.9|2472.9|2474.4|2468.4|93
1622510100000|2021-06-01 01:15:00|2477.1|2471.1|2474.6|2468.6|2477.6|2471.6|2474.6|2468.6|52
1622510400000|2021-06-01 01:20:00|2474.9|2468.9|2476.1|2470.1|2476.1|2470.1|2474.6|2468.6|63
1622510700000|2021-06-01 01:25:00|2475.9|2469.9|2475.9|2469.9|2476.4|2470.4|2474.4|2468.4|65
1622511000000|2021-06-01 01:30:00|2476.1|2470.1|2474.4|2468.4|2476.4|2470.4|2474.4|2468.4|41
1622511300000|2021-06-01 01:35:00|2474.6|2468.6|2476.4|2470.4|2476.4|2470.4|2474.4|2468.4|35
1622511600000|2021-06-01 01:40:00|2476.1|2470.1|2475.1|2469.1|2477.1|2471.1|2474.4|2468.4|54
1622511900000|2021-06-01 01:45:00|2474.9|2468.9|2474.4|2468.4|2477.4|2471.4|2474.4|2468.4|32
1622512200000|2021-06-01 01:50:00|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2473.6|2467.6|37
1622512500000|2021-06-01 01:55:00|2475.4|2469.4|2476.9|2470.9|2478.6|2472.6|2475.4|2469.4|58
1622512800000|2021-06-01 02:00:00|2476.6|2470.6|2477.1|2471.1|2478.6|2472.6|2476.1|2470.1|27
1622513100000|2021-06-01 02:05:00|2477.4|2471.4|2474.1|2468.1|2477.6|2471.6|2473.9|2467.9|25
1622513400000|2021-06-01 02:10:00|2473.9|2467.9|2474.1|2468.1|2475.6|2469.6|2473.9|2467.9|41
1622514000000|2021-06-01 02:20:00|2475.1|2469.1|2474.1|2468.1|2475.1|2469.1|2474.1|2468.1|7
1622514600000|2021-06-01 02:30:00|2474.4|2468.4|2476.4|2470.4|2476.9|2470.9|2474.1|2468.1|35
1622514900000|2021-06-01 02:35:00|2476.1|2470.1|2477.1|2471.1|2477.6|2471.6|2475.4|2469.4|19
1622515200000|2021-06-01 02:40:00|2477.4|2471.4|2480.4|2474.4|2480.6|2474.6|2476.9|2470.9|31
1622515500000|2021-06-01 02:45:00|2480.6|2474.6|2483.1|2477.1|2483.6|2477.6|2480.6|2474.6|58
1622515800000|2021-06-01 02:50:00|2483.4|2477.4|2483.9|2477.9|2484.6|2478.6|2482.4|2476.4|55
1622516100000|2021-06-01 02:55:00|2484.4|2478.4|2486.4|2480.4|2487.1|2481.1|2483.4|2477.4|45
1622516400000|2021-06-01 03:00:00|2486.6|2480.6|2489.1|2483.1|2492.4|2486.4|2486.6|2480.6|105
1622516700000|2021-06-01 03:05:00|2488.9|2482.9|2489.6|2483.6|2491.1|2485.1|2487.6|2481.6|54
1622517000000|2021-06-01 03:10:00|2489.9|2483.9|2488.1|2482.1|2490.6|2484.6|2487.4|2481.4|49
1622517300000|2021-06-01 03:15:00|2488.4|2482.4|2489.9|2483.9|2490.4|2484.4|2488.4|2482.4|24
1622517600000|2021-06-01 03:20:00|2490.1|2484.1|2491.6|2485.6|2494.6|2488.6|2489.9|2483.9|74
1622517900000|2021-06-01 03:25:00|2491.9|2485.9|2494.1|2488.1|2494.4|2488.4|2491.1|2485.1|56
1622518200000|2021-06-01 03:30:00|2494.4|2488.4|2496.1|2490.1|2496.9|2490.9|2493.9|2487.9|28
1622518500000|2021-06-01 03:35:00|2496.4|2490.4|2494.9|2488.9|2496.4|2490.4|2494.9|2488.9|14
1622518800000|2021-06-01 03:40:00|2494.6|2488.6|2496.1|2490.1|2496.4|2490.4|2493.4|2487.4|14
1622519100000|2021-06-01 03:45:00|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|5
1622519700000|2021-06-01 03:55:00|2494.4|2488.4|2494.9|2488.9|2495.1|2489.1|2494.4|2488.4|5
1622520000000|2021-06-01 04:00:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1622520300000|2021-06-01 04:05:00|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1622520600000|2021-06-01 04:10:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622521200000|2021-06-01 04:20:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|4
1622521500000|2021-06-01 04:25:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622521800000|2021-06-01 04:30:00|2495.1|2489.1|2490.4|2484.4|2495.1|2489.1|2490.4|2484.4|23
1622522100000|2021-06-01 04:35:00|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2488.9|2482.9|11
1622522400000|2021-06-01 04:40:00|2489.9|2483.9|2490.6|2484.6|2491.1|2485.1|2489.6|2483.6|11
1622522700000|2021-06-01 04:45:00|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1622523000000|2021-06-01 04:50:00|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|3
1622523600000|2021-06-01 05:00:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1622523900000|2021-06-01 05:05:00|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|2
1622524200000|2021-06-01 05:10:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1622524500000|2021-06-01 05:15:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|4
1622524800000|2021-06-01 05:20:00|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|3
1622525100000|2021-06-01 05:25:00|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|4
1622525400000|2021-06-01 05:30:00|2492.6|2486.6|2496.4|2490.4|2500.4|2494.4|2491.9|2485.9|165
1622525700000|2021-06-01 05:35:00|2496.1|2490.1|2499.4|2493.4|2499.9|2493.9|2494.6|2488.6|88
1622526000000|2021-06-01 05:40:00|2499.6|2493.6|2496.4|2490.4|2499.9|2493.9|2495.6|2489.6|74
1622526300000|2021-06-01 05:45:00|2496.6|2490.6|2495.6|2489.6|2497.4|2491.4|2492.4|2486.4|96
1622526600000|2021-06-01 05:50:00|2495.4|2489.4|2495.9|2489.9|2496.1|2490.1|2492.4|2486.4|72
1622526900000|2021-06-01 05:55:00|2496.1|2490.1|2499.1|2493.1|2499.1|2493.1|2495.6|2489.6|85
1622527200000|2021-06-01 06:00:00|2499.4|2493.4|2498.9|2492.9|2500.4|2494.4|2496.1|2490.1|59
1622527500000|2021-06-01 06:05:00|2498.6|2492.6|2495.6|2489.6|2499.1|2493.1|2495.4|2489.4|78
1622527800000|2021-06-01 06:10:00|2495.9|2489.9|2491.4|2485.4|2496.9|2490.9|2491.1|2485.1|85
1622528100000|2021-06-01 06:15:00|2491.6|2485.6|2495.4|2489.4|2496.1|2490.1|2491.4|2485.4|87
1622528400000|2021-06-01 06:20:00|2495.6|2489.6|2494.4|2488.4|2497.4|2491.4|2492.6|2486.6|103
1622528700000|2021-06-01 06:25:00|2494.1|2488.1|2496.1|2490.1|2496.1|2490.1|2493.1|2487.1|67
1622529000000|2021-06-01 06:30:00|2496.4|2490.4|2499.4|2493.4|2499.4|2493.4|2496.4|2490.4|74
1622529300000|2021-06-01 06:35:00|2499.6|2493.6|2500.6|2494.6|2500.6|2494.6|2499.1|2493.1|50
1622529600000|2021-06-01 06:40:00|2500.4|2494.4|2501.4|2495.4|2501.6|2495.6|2498.9|2492.9|64
1622529900000|2021-06-01 06:45:00|2501.6|2495.6|2500.6|2494.6|2503.6|2497.6|2499.9|2493.9|74
1622530200000|2021-06-01 06:50:00|2500.9|2494.9|2498.6|2492.6|2501.1|2495.1|2498.1|2492.1|69
1622530500000|2021-06-01 06:55:00|2498.4|2492.4|2504.4|2498.4|2504.4|2498.4|2494.4|2488.4|113
1622530800000|2021-06-01 07:00:00|2504.9|2498.9|2510.6|2504.6|2510.9|2504.9|2503.6|2497.6|73
1622531100000|2021-06-01 07:05:00|2510.4|2504.4|2510.5|2504.5|2510.5|2504.5|2508.3|2502.3|34
1622531400000|2021-06-01 07:10:00|2510|2504|2506.8|2500.8|2510.8|2504.8|2506.3|2500.3|48
1622531700000|2021-06-01 07:15:00|2506.5|2500.5|2501.3|2495.3|2507.5|2501.5|2500.5|2494.5|37
1622532000000|2021-06-01 07:20:00|2501.5|2495.5|2504.3|2498.3|2507.8|2501.8|2501.3|2495.3|45
1622532300000|2021-06-01 07:25:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2501|2495|34
1622532600000|2021-06-01 07:30:00|2504.5|2498.5|2502.8|2496.8|2505|2499|2502.3|2496.3|22
1622532900000|2021-06-01 07:35:00|2503.5|2497.5|2504|2498|2504.3|2498.3|2502.5|2496.5|21
1622533200000|2021-06-01 07:40:00|2504.3|2498.3|2503.3|2497.3|2504.5|2498.5|2502.5|2496.5|21
1622533500000|2021-06-01 07:45:00|2503.5|2497.5|2502.8|2496.8|2504|2498|2502.5|2496.5|16
1622533800000|2021-06-01 07:50:00|2503|2497|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|4
1622534100000|2021-06-01 07:55:00|2504|2498|2506.3|2500.3|2506.5|2500.5|2503.8|2497.8|11
1622534400000|2021-06-01 08:00:00|2506.5|2500.5|2506.5|2500.5|2507.5|2501.5|2506|2500|54
1622534700000|2021-06-01 08:05:00|2506.3|2500.3|2503.3|2497.3|2506.3|2500.3|2503.3|2497.3|35
1622535000000|2021-06-01 08:10:00|2503.5|2497.5|2505.3|2499.3|2505.5|2499.5|2503|2497|21
1622535300000|2021-06-01 08:15:00|2505.5|2499.5|2503.5|2497.5|2506.3|2500.3|2503.5|2497.5|29
1622535600000|2021-06-01 08:20:00|2503.8|2497.8|2504.5|2498.5|2504.8|2498.8|2503.5|2497.5|13
1622535900000|2021-06-01 08:25:00|2504.8|2498.8|2505.3|2499.3|2506|2500|2504.3|2498.3|23
1622536200000|2021-06-01 08:30:00|2505.5|2499.5|2503.8|2497.8|2505.8|2499.8|2503.5|2497.5|31
1622536500000|2021-06-01 08:35:00|2503.5|2497.5|2503.3|2497.3|2504|2498|2503|2497|21
1622536800000|2021-06-01 08:40:00|2503.5|2497.5|2505.8|2499.8|2506.8|2500.8|2503.5|2497.5|24
1622537100000|2021-06-01 08:45:00|2505.5|2499.5|2504|2498|2505.8|2499.8|2503.3|2497.3|26
1622537400000|2021-06-01 08:50:00|2504.3|2498.3|2503.3|2497.3|2504.8|2498.8|2502.5|2496.5|29
1622537700000|2021-06-01 08:55:00|2503.5|2497.5|2505|2499|2506.3|2500.3|2503|2497|29
1622538000000|2021-06-01 09:00:00|2505.3|2499.3|2504.5|2498.5|2506|2500|2504.3|2498.3|39
1622538300000|2021-06-01 09:05:00|2504.3|2498.3|2503.8|2497.8|2504.8|2498.8|2502.8|2496.8|18
1622538600000|2021-06-01 09:10:00|2504|2498|2503.3|2497.3|2505|2499|2502.8|2496.8|29
1622538900000|2021-06-01 09:15:00|2503|2497|2502.5|2496.5|2504.8|2498.8|2501|2495|33
1622539200000|2021-06-01 09:20:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|11
1622539500000|2021-06-01 09:25:00|2502.5|2496.5|2507.8|2501.8|2508|2502|2501.8|2495.8|31
1622539800000|2021-06-01 09:30:00|2507.5|2501.5|2509.3|2503.3|2509.3|2503.3|2507.5|2501.5|22
1622540100000|2021-06-01 09:35:00|2509|2503|2507.8|2501.8|2510.5|2504.5|2507.8|2501.8|34
1622540400000|2021-06-01 09:40:00|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.3|2500.3|21
1622540700000|2021-06-01 09:45:00|2507|2501|2505.3|2499.3|2507.8|2501.8|2504.8|2498.8|30
1622541000000|2021-06-01 09:50:00|2505|2499|2505|2499|2505.5|2499.5|2505|2499|9
1622541300000|2021-06-01 09:55:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.5|2498.5|13
1622541600000|2021-06-01 10:00:00|2505|2499|2502.3|2496.3|2505|2499|2501.5|2495.5|35
1622541900000|2021-06-01 10:05:00|2502.5|2496.5|2503|2497|2505.8|2499.8|2502.3|2496.3|42
1622542200000|2021-06-01 10:10:00|2503.3|2497.3|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|17
1622542500000|2021-06-01 10:15:00|2502.5|2496.5|2501.8|2495.8|2504|2498|2501.3|2495.3|26
1622542800000|2021-06-01 10:20:00|2502|2496|2498.3|2492.3|2502.5|2496.5|2498.3|2492.3|22
1622543100000|2021-06-01 10:25:00|2498.5|2492.5|2500|2494|2500|2494|2497.8|2491.8|35
1622543400000|2021-06-01 10:30:00|2499.8|2493.8|2496.8|2490.8|2500.5|2494.5|2496.8|2490.8|39
1622543700000|2021-06-01 10:35:00|2496.5|2490.5|2502|2496|2502|2496|2495.5|2489.5|48
1622544000000|2021-06-01 10:40:00|2502.5|2496.5|2502.8|2496.8|2504.5|2498.5|2502.5|2496.5|39
1622544300000|2021-06-01 10:45:00|2502.5|2496.5|2499.5|2493.5|2502.5|2496.5|2499.3|2493.3|15
1622544600000|2021-06-01 10:50:00|2499.3|2493.3|2499|2493|2499.8|2493.8|2498.5|2492.5|31
1622544900000|2021-06-01 10:55:00|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2496.3|2490.3|27
1622545200000|2021-06-01 11:00:00|2497.5|2491.5|2495.5|2489.5|2497.5|2491.5|2495.3|2489.3|21
1622545500000|2021-06-01 11:05:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|17
1622545800000|2021-06-01 11:10:00|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.3|2489.3|17
1622546100000|2021-06-01 11:15:00|2495.8|2489.8|2492.3|2486.3|2495.8|2489.8|2492.3|2486.3|20
1622546400000|2021-06-01 11:20:00|2492|2486|2490.8|2484.8|2492.8|2486.8|2489.5|2483.5|45
1622546700000|2021-06-01 11:25:00|2491|2485|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|37
1622547000000|2021-06-01 11:30:00|2490.5|2484.5|2485.8|2479.8|2490.8|2484.8|2484.4|2478.4|99
1622547300000|2021-06-01 11:35:00|2485.5|2479.5|2487.8|2481.8|2488.5|2482.5|2484.5|2478.5|57
1622547600000|2021-06-01 11:40:00|2487.5|2481.5|2492.3|2486.3|2492.8|2486.8|2487.5|2481.5|45
1622547900000|2021-06-01 11:45:00|2491.5|2485.5|2487.3|2481.3|2491.5|2485.5|2485.3|2479.3|59
1622548200000|2021-06-01 11:50:00|2487|2481|2486|2480|2488.8|2482.8|2485|2479|54
1622548500000|2021-06-01 11:55:00|2486.3|2480.3|2489|2483|2490.1|2484.1|2485.3|2479.3|65
1622548800000|2021-06-01 12:00:00|2489.3|2483.3|2489.3|2483.3|2490.8|2484.8|2487.5|2481.5|62
1622549100000|2021-06-01 12:05:00|2489|2483|2486.3|2480.3|2489|2483|2486.3|2480.3|19
1622549400000|2021-06-01 12:10:00|2486|2480|2487.8|2481.8|2488.3|2482.3|2485.3|2479.3|46
1622549700000|2021-06-01 12:15:00|2487.5|2481.5|2485.5|2479.5|2487.5|2481.5|2484.3|2478.3|24
1622550000000|2021-06-01 12:20:00|2486.3|2480.3|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|40
1622550300000|2021-06-01 12:25:00|2485|2479|2487.5|2481.5|2488.3|2482.3|2484.8|2478.8|49
1622550600000|2021-06-01 12:30:00|2487.3|2481.3|2488.8|2482.8|2489.3|2483.3|2487|2481|24
1622550900000|2021-06-01 12:35:00|2488.5|2482.5|2487.3|2481.3|2489.3|2483.3|2487|2481|36
1622551200000|2021-06-01 12:40:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2485|2479|56
1622551500000|2021-06-01 12:45:00|2487.5|2481.5|2488.3|2482.3|2488.5|2482.5|2486.8|2480.8|49
1622551800000|2021-06-01 12:50:00|2488.5|2482.5|2491|2485|2491.3|2485.3|2487.8|2481.8|49
1622552100000|2021-06-01 12:55:00|2489.5|2483.5|2492.3|2486.3|2492.3|2486.3|2488.5|2482.5|56
1622552400000|2021-06-01 13:00:00|2491.3|2485.3|2487.3|2481.3|2494.1|2488.1|2487.3|2481.3|148
1622552700000|2021-06-01 13:05:00|2487|2481|2487.3|2481.3|2490.5|2484.5|2486.5|2480.5|97
1622553000000|2021-06-01 13:10:00|2487|2481|2481.3|2475.3|2487|2481|2479.8|2473.8|106
1622553300000|2021-06-01 13:15:00|2481.5|2475.5|2486.3|2480.3|2487.5|2481.5|2480.5|2474.5|104
1622553600000|2021-06-01 13:20:00|2486|2480|2481.3|2475.3|2486.3|2480.3|2480.5|2474.5|76
1622553900000|2021-06-01 13:25:00|2481|2475|2482|2476|2482.3|2476.3|2479.8|2473.8|55
1622554200000|2021-06-01 13:30:00|2482.3|2476.3|2487|2481|2487.5|2481.5|2481.8|2475.8|105
1622554500000|2021-06-01 13:35:00|2487.3|2481.3|2491.3|2485.3|2491.5|2485.5|2487|2481|152
1622554800000|2021-06-01 13:40:00|2491.5|2485.5|2491|2485|2494.8|2488.8|2490.3|2484.3|111
1622555100000|2021-06-01 13:45:00|2491.5|2485.5|2494.5|2488.5|2496.3|2490.3|2489|2483|98
1622555400000|2021-06-01 13:50:00|2494.8|2488.8|2487.8|2481.8|2496.3|2490.3|2487.5|2481.5|104
1622555700000|2021-06-01 13:55:00|2487.5|2481.5|2490|2484|2490|2484|2486|2480|100
1622556000000|2021-06-01 14:00:00|2490.3|2484.3|2489.5|2483.5|2493|2487|2488.8|2482.8|120
1622556300000|2021-06-01 14:05:00|2489.8|2483.8|2491.3|2485.3|2491.8|2485.8|2486.8|2480.8|76
1622556600000|2021-06-01 14:10:00|2491.5|2485.5|2485.8|2479.8|2491.5|2485.5|2485.5|2479.5|99
1622556900000|2021-06-01 14:15:00|2485.5|2479.5|2482.8|2476.8|2485.5|2479.5|2481.5|2475.5|80
1622557200000|2021-06-01 14:20:00|2482.5|2476.5|2477.3|2471.3|2483.8|2477.8|2476.5|2470.5|117
1622557500000|2021-06-01 14:25:00|2477|2471|2471.6|2465.6|2478.8|2472.8|2470.5|2464.5|119
1622557800000|2021-06-01 14:30:00|2471.4|2465.4|2470.5|2464.5|2474.4|2468.4|2468.4|2462.4|211
1622558100000|2021-06-01 14:35:00|2470.8|2464.8|2471|2465|2472|2466|2470.3|2464.3|118
1622558400000|2021-06-01 14:40:00|2470.8|2464.8|2471.3|2465.3|2474.5|2468.5|2470.3|2464.3|136
1622558700000|2021-06-01 14:45:00|2471.5|2465.5|2468|2462|2471.5|2465.5|2465.5|2459.5|167
1622559000000|2021-06-01 14:50:00|2468.3|2462.3|2471.5|2465.5|2471.8|2465.8|2464.8|2458.8|172
1622559300000|2021-06-01 14:55:00|2471.3|2465.3|2474.3|2468.3|2476.3|2470.3|2471|2465|154
1622559600000|2021-06-01 15:00:00|2474|2468|2470|2464|2475|2469|2469.3|2463.3|103
1622559900000|2021-06-01 15:05:00|2469.8|2463.8|2472.5|2466.5|2472.8|2466.8|2469|2463|106
1622560200000|2021-06-01 15:10:00|2472.8|2466.8|2470.8|2464.8|2472.8|2466.8|2467.3|2461.3|86
1622560500000|2021-06-01 15:15:00|2471.3|2465.3|2469.3|2463.3|2475|2469|2468|2462|126
1622560800000|2021-06-01 15:20:00|2469|2463|2469|2463|2472.3|2466.3|2466.5|2460.5|95
1622561100000|2021-06-01 15:25:00|2468.8|2462.8|2469.5|2463.5|2470.5|2464.5|2466.3|2460.3|81
1622561400000|2021-06-01 15:30:00|2469.3|2463.3|2474.4|2468.4|2475.8|2469.8|2468.3|2462.3|168
1622561700000|2021-06-01 15:35:00|2474.3|2468.3|2473.5|2467.5|2474.8|2468.8|2470|2464|51
1622562000000|2021-06-01 15:40:00|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2471.8|2465.8|43
1622562300000|2021-06-01 15:45:00|2475|2469|2470.3|2464.3|2476.6|2470.6|2469.8|2463.8|108
1622562600000|2021-06-01 15:50:00|2470.8|2464.8|2472.5|2466.5|2474.3|2468.3|2470.8|2464.8|28
1622562900000|2021-06-01 15:55:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2470.5|2464.5|17
1622563200000|2021-06-01 16:00:00|2472.3|2466.3|2474|2468|2474.3|2468.3|2470.5|2464.5|25
1622563500000|2021-06-01 16:05:00|2474.3|2468.3|2475.8|2469.8|2477.5|2471.5|2474.3|2468.3|20
1622563800000|2021-06-01 16:10:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1622564100000|2021-06-01 16:15:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|3
1622564400000|2021-06-01 16:20:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2475.3|2469.3|5
1622564700000|2021-06-01 16:25:00|2477.3|2471.3|2475.3|2469.3|2477.3|2471.3|2475|2469|23
1622565000000|2021-06-01 16:30:00|2475.8|2469.8|2483|2477|2486.6|2480.6|2475.8|2469.8|52
1622565300000|2021-06-01 16:35:00|2482.3|2476.3|2489.3|2483.3|2490.5|2484.5|2481.3|2475.3|57
1622565600000|2021-06-01 16:40:00|2489.5|2483.5|2494.1|2488.1|2494.5|2488.5|2487.5|2481.5|30
1622565900000|2021-06-01 16:45:00|2495.1|2489.1|2486.8|2480.8|2495.1|2489.1|2486.8|2480.8|48
1622566200000|2021-06-01 16:50:00|2486.5|2480.5|2488.5|2482.5|2489|2483|2486.5|2480.5|29
1622566500000|2021-06-01 16:55:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487|2481|12
1622592000000|2021-06-02 00:00:00|2486.4|2480.4|2483.9|2477.9|2486.4|2480.4|2483.9|2477.9|7
1622592300000|2021-06-02 00:05:00|2484|2478|2483.1|2477.1|2484.1|2478.1|2482.9|2476.9|9
1622592600000|2021-06-02 00:10:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|4
1622592900000|2021-06-02 00:15:00|2483.8|2477.8|2486.3|2480.3|2487.1|2481.1|2483.8|2477.8|25
1622593200000|2021-06-02 00:20:00|2486.5|2480.5|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|6
1622593500000|2021-06-02 00:25:00|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|6
1622594100000|2021-06-02 00:35:00|2486|2480|2483.8|2477.8|2486.3|2480.3|2483.8|2477.8|8
1622594700000|2021-06-02 00:45:00|2484|2478|2484.3|2478.3|2484.5|2478.5|2482.9|2476.9|10
1622595000000|2021-06-02 00:50:00|2483.9|2477.9|2483.5|2477.5|2484.3|2478.3|2483.4|2477.4|9
1622595300000|2021-06-02 00:55:00|2483.4|2477.4|2483.8|2477.8|2484.3|2478.3|2483.3|2477.3|12
1622595600000|2021-06-02 01:00:00|2483.6|2477.6|2484.3|2478.3|2484.5|2478.5|2480|2474|179
1622595900000|2021-06-02 01:05:00|2484.5|2478.5|2481.8|2475.8|2485.5|2479.5|2481.8|2475.8|112
1622596200000|2021-06-02 01:10:00|2481.5|2475.5|2481.8|2475.8|2484.8|2478.8|2481|2475|91
1622596500000|2021-06-02 01:15:00|2482|2476|2481|2475|2484.3|2478.3|2480.5|2474.5|105
1622596800000|2021-06-02 01:20:00|2480.9|2474.9|2481.5|2475.5|2482.3|2476.3|2479.9|2473.9|56
1622597100000|2021-06-02 01:25:00|2481.8|2475.8|2480|2474|2482.5|2476.5|2479.6|2473.6|54
1622597400000|2021-06-02 01:30:00|2479.8|2473.8|2479.3|2473.3|2480.8|2474.8|2478.8|2472.8|23
1622597700000|2021-06-02 01:35:00|2479|2473|2479.4|2473.4|2479.5|2473.5|2478.8|2472.8|26
1622598000000|2021-06-02 01:40:00|2479.1|2473.1|2480.8|2474.8|2480.8|2474.8|2478.1|2472.1|52
1622598300000|2021-06-02 01:45:00|2480.5|2474.5|2480.5|2474.5|2480.6|2474.6|2479.3|2473.3|55
1622598600000|2021-06-02 01:50:00|2480.3|2474.3|2480.6|2474.6|2481.3|2475.3|2479.3|2473.3|43
1622598900000|2021-06-02 01:55:00|2480.4|2474.4|2480.8|2474.8|2481|2475|2479.9|2473.9|25
1622599200000|2021-06-02 02:00:00|2481|2475|2482.3|2476.3|2482.5|2476.5|2480.8|2474.8|17
1622599500000|2021-06-02 02:05:00|2482|2476|2482.8|2476.8|2483|2477|2481.6|2475.6|15
1622599800000|2021-06-02 02:10:00|2483|2477|2484.3|2478.3|2484.5|2478.5|2483|2477|30
1622600100000|2021-06-02 02:15:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1622600400000|2021-06-02 02:20:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1622601000000|2021-06-02 02:30:00|2484.4|2478.4|2485|2479|2485.5|2479.5|2484.3|2478.3|27
1622601300000|2021-06-02 02:35:00|2485.3|2479.3|2486.5|2480.5|2486.8|2480.8|2485.3|2479.3|27
1622601600000|2021-06-02 02:40:00|2486.4|2480.4|2484.8|2478.8|2486.4|2480.4|2483.8|2477.8|44
1622601900000|2021-06-02 02:45:00|2485|2479|2483.3|2477.3|2485|2479|2482.8|2476.8|31
1622602200000|2021-06-02 02:50:00|2483|2477|2481.1|2475.1|2483|2477|2480.9|2474.9|45
1622602500000|2021-06-02 02:55:00|2480.9|2474.9|2480.4|2474.4|2481.9|2475.9|2480.4|2474.4|30
1622602800000|2021-06-02 03:00:00|2480.1|2474.1|2480.6|2474.6|2481|2475|2479.5|2473.5|53
1622603100000|2021-06-02 03:05:00|2480.4|2474.4|2482.3|2476.3|2482.3|2476.3|2479.8|2473.8|27
1622603400000|2021-06-02 03:10:00|2481.9|2475.9|2480.5|2474.5|2481.9|2475.9|2478.9|2472.9|50
1622603700000|2021-06-02 03:15:00|2480.4|2474.4|2478.8|2472.8|2480.4|2474.4|2478.8|2472.8|26
1622604000000|2021-06-02 03:20:00|2478.5|2472.5|2479.1|2473.1|2479.5|2473.5|2478.1|2472.1|29
1622604300000|2021-06-02 03:25:00|2479|2473|2473|2467|2479|2473|2472.3|2466.3|72
1622604600000|2021-06-02 03:30:00|2473.3|2467.3|2474.8|2468.8|2474.8|2468.8|2473.3|2467.3|9
1622604900000|2021-06-02 03:35:00|2474.1|2468.1|2473.8|2467.8|2474.3|2468.3|2473.4|2467.4|10
1622605200000|2021-06-02 03:40:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622605500000|2021-06-02 03:45:00|2473.6|2467.6|2474.5|2468.5|2474.5|2468.5|2473.6|2467.6|7
1622605800000|2021-06-02 03:50:00|2474.6|2468.6|2474.5|2468.5|2474.6|2468.6|2474.5|2468.5|2
1622606100000|2021-06-02 03:55:00|2474.1|2468.1|2473.8|2467.8|2474.1|2468.1|2473.8|2467.8|3
1622606400000|2021-06-02 04:00:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1622606700000|2021-06-02 04:05:00|2473.3|2467.3|2475.8|2469.8|2475.8|2469.8|2473.3|2467.3|8
1622607600000|2021-06-02 04:20:00|2476.3|2470.3|2475.9|2469.9|2476.3|2470.3|2475.9|2469.9|4
1622607900000|2021-06-02 04:25:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1622608200000|2021-06-02 04:30:00|2476.6|2470.6|2473.8|2467.8|2476.6|2470.6|2473.8|2467.8|9
1622609400000|2021-06-02 04:50:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622609700000|2021-06-02 04:55:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622610000000|2021-06-02 05:00:00|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1622610300000|2021-06-02 05:05:00|2472.9|2466.9|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|7
1622610900000|2021-06-02 05:15:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622611200000|2021-06-02 05:20:00|2473.9|2467.9|2474.5|2468.5|2474.9|2468.9|2473.9|2467.9|4
1622611500000|2021-06-02 05:25:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622611800000|2021-06-02 05:30:00|2474.4|2468.4|2473|2467|2474.4|2468.4|2471.3|2465.3|55
1622612100000|2021-06-02 05:35:00|2473.3|2467.3|2474|2468|2476.3|2470.3|2473.3|2467.3|56
1622612400000|2021-06-02 05:40:00|2473.8|2467.8|2474.3|2468.3|2474.8|2468.8|2472.3|2466.3|58
1622612700000|2021-06-02 05:45:00|2474|2468|2471.6|2465.6|2475|2469|2471.4|2465.4|70
1622613000000|2021-06-02 05:50:00|2471.9|2465.9|2474.1|2468.1|2474.3|2468.3|2471.6|2465.6|44
1622613300000|2021-06-02 05:55:00|2474.3|2468.3|2470|2464|2474.8|2468.8|2469.9|2463.9|32
1622613600000|2021-06-02 06:00:00|2469.9|2463.9|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|27
1622613900000|2021-06-02 06:05:00|2468.6|2462.6|2469.8|2463.8|2470.5|2464.5|2467.5|2461.5|49
1622614200000|2021-06-02 06:10:00|2470.8|2464.8|2469|2463|2472|2466|2468.5|2462.5|71
1622614500000|2021-06-02 06:15:00|2469.3|2463.3|2468.1|2462.1|2471.9|2465.9|2467.8|2461.8|78
1622614800000|2021-06-02 06:20:00|2468.3|2462.3|2468|2462|2469.3|2463.3|2467|2461|48
1622615100000|2021-06-02 06:25:00|2467.9|2461.9|2466.5|2460.5|2468.3|2462.3|2466.3|2460.3|47
1622615400000|2021-06-02 06:30:00|2466.8|2460.8|2466.5|2460.5|2467.6|2461.6|2465.9|2459.9|65
1622615700000|2021-06-02 06:35:00|2466.4|2460.4|2467.9|2461.9|2467.9|2461.9|2465.9|2459.9|39
1622616000000|2021-06-02 06:40:00|2468|2462|2467.5|2461.5|2468.9|2462.9|2466.3|2460.3|25
1622616300000|2021-06-02 06:45:00|2467.8|2461.8|2468.5|2462.5|2469.3|2463.3|2467.3|2461.3|43
1622616600000|2021-06-02 06:50:00|2468.8|2462.8|2469.3|2463.3|2471.5|2465.5|2468.8|2462.8|34
1622616900000|2021-06-02 06:55:00|2469.5|2463.5|2465.5|2459.5|2470.5|2464.5|2465.5|2459.5|43
1622617200000|2021-06-02 07:00:00|2466.1|2460.1|2471.5|2465.5|2472.1|2466.1|2466.1|2460.1|71
1622617500000|2021-06-02 07:05:00|2471.3|2465.3|2475|2469|2475.3|2469.3|2471.3|2465.3|27
1622617800000|2021-06-02 07:10:00|2474.8|2468.8|2474.3|2468.3|2475.3|2469.3|2472.8|2466.8|23
1622618100000|2021-06-02 07:15:00|2474|2468|2474.3|2468.3|2475.5|2469.5|2473.5|2467.5|29
1622618400000|2021-06-02 07:20:00|2474|2468|2472.5|2466.5|2474|2468|2471.3|2465.3|19
1622618700000|2021-06-02 07:25:00|2472.8|2466.8|2471|2465|2473.8|2467.8|2470.3|2464.3|27
1622619000000|2021-06-02 07:30:00|2470.8|2464.8|2473.3|2467.3|2474|2468|2468.3|2462.3|57
1622619300000|2021-06-02 07:35:00|2473|2467|2471.5|2465.5|2473|2467|2471.3|2465.3|31
1622619600000|2021-06-02 07:40:00|2471.8|2465.8|2471.8|2465.8|2473.5|2467.5|2471.8|2465.8|22
1622619900000|2021-06-02 07:45:00|2471.5|2465.5|2468.5|2462.5|2471.5|2465.5|2467.8|2461.8|40
1622620200000|2021-06-02 07:50:00|2468.8|2462.8|2468.5|2462.5|2471.8|2465.8|2468.3|2462.3|39
1622620500000|2021-06-02 07:55:00|2468.3|2462.3|2468|2462|2469.3|2463.3|2466.8|2460.8|47
1622620800000|2021-06-02 08:00:00|2468.3|2462.3|2469|2463|2469.5|2463.5|2467.3|2461.3|27
1622621100000|2021-06-02 08:05:00|2468.8|2462.8|2468.8|2462.8|2469.3|2463.3|2468|2462|18
1622621400000|2021-06-02 08:10:00|2469|2463|2471.3|2465.3|2471.8|2465.8|2469|2463|18
1622621700000|2021-06-02 08:15:00|2471.8|2465.8|2471.3|2465.3|2472.8|2466.8|2470.8|2464.8|34
1622622000000|2021-06-02 08:20:00|2471.5|2465.5|2470.5|2464.5|2473.3|2467.3|2470.5|2464.5|27
1622622300000|2021-06-02 08:25:00|2470.3|2464.3|2471.3|2465.3|2472|2466|2470|2464|23
1622622600000|2021-06-02 08:30:00|2471.8|2465.8|2473|2467|2474.3|2468.3|2471.8|2465.8|21
1622622900000|2021-06-02 08:35:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2469.5|2463.5|33
1622623200000|2021-06-02 08:40:00|2472.3|2466.3|2470.5|2464.5|2473|2467|2470.3|2464.3|22
1622623500000|2021-06-02 08:45:00|2470.8|2464.8|2473.8|2467.8|2474|2468|2470.8|2464.8|28
1622623800000|2021-06-02 08:50:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2471.8|2465.8|13
1622624100000|2021-06-02 08:55:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2472.5|2466.5|19
1622624400000|2021-06-02 09:00:00|2473.5|2467.5|2475.5|2469.5|2476|2470|2473.5|2467.5|10
1622624700000|2021-06-02 09:05:00|2476|2470|2478.5|2472.5|2478.8|2472.8|2475.8|2469.8|39
1622625000000|2021-06-02 09:10:00|2478.3|2472.3|2480.5|2474.5|2481|2475|2478|2472|20
1622625300000|2021-06-02 09:15:00|2480.3|2474.3|2482.3|2476.3|2482.3|2476.3|2480.3|2474.3|13
1622625600000|2021-06-02 09:20:00|2482.5|2476.5|2479.5|2473.5|2484.5|2478.5|2479.3|2473.3|41
1622625900000|2021-06-02 09:25:00|2479.8|2473.8|2479|2473|2480.5|2474.5|2478.5|2472.5|24
1622626200000|2021-06-02 09:30:00|2479.3|2473.3|2479|2473|2480|2474|2478|2472|31
1622626500000|2021-06-02 09:35:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2478.3|2472.3|39
1622626800000|2021-06-02 09:40:00|2479.3|2473.3|2478.8|2472.8|2480.8|2474.8|2478|2472|37
1622627100000|2021-06-02 09:45:00|2479.3|2473.3|2479.8|2473.8|2480.5|2474.5|2479.3|2473.3|19
1622627400000|2021-06-02 09:50:00|2480|2474|2478.5|2472.5|2480.5|2474.5|2478.5|2472.5|20
1622627700000|2021-06-02 09:55:00|2478.3|2472.3|2477|2471|2479|2473|2474.5|2468.5|36
1622628000000|2021-06-02 10:00:00|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2476.5|2470.5|27
1622628300000|2021-06-02 10:05:00|2477.3|2471.3|2477.3|2471.3|2478.3|2472.3|2477|2471|14
1622628600000|2021-06-02 10:10:00|2477|2471|2475|2469|2477.8|2471.8|2475|2469|26
1622628900000|2021-06-02 10:15:00|2474.8|2468.8|2476|2470|2476.3|2470.3|2474.8|2468.8|11
1622629200000|2021-06-02 10:20:00|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|17
1622629500000|2021-06-02 10:25:00|2477|2471|2478.8|2472.8|2478.8|2472.8|2477|2471|13
1622629800000|2021-06-02 10:30:00|2479|2473|2480|2474|2480.5|2474.5|2478.3|2472.3|28
1622630100000|2021-06-02 10:35:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2478.8|2472.8|10
1622630400000|2021-06-02 10:40:00|2479.5|2473.5|2480|2474|2480|2474|2478.3|2472.3|19
1622630700000|2021-06-02 10:45:00|2480.3|2474.3|2478.3|2472.3|2480.5|2474.5|2478|2472|30
1622631000000|2021-06-02 10:50:00|2478.5|2472.5|2479.3|2473.3|2480|2474|2478.5|2472.5|20
1622631300000|2021-06-02 10:55:00|2479.5|2473.5|2480.5|2474.5|2481|2475|2479.3|2473.3|66
1622631600000|2021-06-02 11:00:00|2480.3|2474.3|2479.8|2473.8|2480.8|2474.8|2479|2473|13
1622631900000|2021-06-02 11:05:00|2479.5|2473.5|2477.5|2471.5|2479.8|2473.8|2477.3|2471.3|47
1622632200000|2021-06-02 11:10:00|2477.3|2471.3|2475.3|2469.3|2477.3|2471.3|2474.5|2468.5|38
1622632500000|2021-06-02 11:15:00|2475|2469|2471.3|2465.3|2475.5|2469.5|2470.3|2464.3|40
1622632800000|2021-06-02 11:20:00|2471.5|2465.5|2473.3|2467.3|2474.8|2468.8|2471|2465|41
1622633100000|2021-06-02 11:25:00|2473.5|2467.5|2474.3|2468.3|2474.8|2468.8|2473|2467|26
1622633400000|2021-06-02 11:30:00|2474|2468|2470.3|2464.3|2474|2468|2468.8|2462.8|36
1622633700000|2021-06-02 11:35:00|2469.5|2463.5|2469.8|2463.8|2470.3|2464.3|2468.8|2462.8|34
1622634000000|2021-06-02 11:40:00|2470|2464|2468.3|2462.3|2471|2465|2468|2462|38
1622634300000|2021-06-02 11:45:00|2468|2462|2466.3|2460.3|2468.3|2462.3|2466|2460|54
1622634600000|2021-06-02 11:50:00|2466|2460|2466|2460|2467.8|2461.8|2465.8|2459.8|48
1622634900000|2021-06-02 11:55:00|2465.8|2459.8|2466.3|2460.3|2467.5|2461.5|2464.8|2458.8|79
1622635200000|2021-06-02 12:00:00|2466|2460|2466.3|2460.3|2470.3|2464.3|2466|2460|60
1622635500000|2021-06-02 12:05:00|2466|2460|2467.5|2461.5|2468|2462|2466|2460|28
1622635800000|2021-06-02 12:10:00|2467.3|2461.3|2471|2465|2471.3|2465.3|2467.3|2461.3|34
1622636100000|2021-06-02 12:15:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2468.8|2462.8|14
1622636400000|2021-06-02 12:20:00|2469.8|2463.8|2471.5|2465.5|2472.3|2466.3|2469.8|2463.8|22
1622636700000|2021-06-02 12:25:00|2471.8|2465.8|2473.5|2467.5|2474.5|2468.5|2471.8|2465.8|33
1622637000000|2021-06-02 12:30:00|2473|2467|2473.3|2467.3|2475|2469|2473|2467|27
1622637300000|2021-06-02 12:35:00|2473.5|2467.5|2474.5|2468.5|2476.4|2470.4|2472.8|2466.8|41
1622637600000|2021-06-02 12:40:00|2474.8|2468.8|2473|2467|2474.8|2468.8|2472.3|2466.3|22
1622637900000|2021-06-02 12:45:00|2473.3|2467.3|2469.3|2463.3|2473.3|2467.3|2469|2463|44
1622638200000|2021-06-02 12:50:00|2469.5|2463.5|2462.8|2456.8|2469.5|2463.5|2462|2456|78
1622638500000|2021-06-02 12:55:00|2463|2457|2461.8|2455.8|2464.8|2458.8|2460.8|2454.8|55
1622638800000|2021-06-02 13:00:00|2461.5|2455.5|2464.3|2458.3|2466.6|2460.6|2461.5|2455.5|149
1622639100000|2021-06-02 13:05:00|2464.1|2458.1|2457.8|2451.8|2464.1|2458.1|2457.3|2451.3|84
1622639400000|2021-06-02 13:10:00|2458|2452|2458.9|2452.9|2460.4|2454.4|2455.3|2449.3|145
1622639700000|2021-06-02 13:15:00|2458.6|2452.6|2457.5|2451.5|2461.5|2455.5|2457.3|2451.3|123
1622640000000|2021-06-02 13:20:00|2457.3|2451.3|2456|2450|2460|2454|2455.3|2449.3|144
1622640300000|2021-06-02 13:25:00|2456.3|2450.3|2458.3|2452.3|2461.8|2455.8|2456.3|2450.3|131
1622640600000|2021-06-02 13:30:00|2458.5|2452.5|2457|2451|2459.3|2453.3|2456.3|2450.3|121
1622640900000|2021-06-02 13:35:00|2457.3|2451.3|2448.5|2442.5|2457.8|2451.8|2448.5|2442.5|100
1622641200000|2021-06-02 13:40:00|2448.3|2442.3|2449.5|2443.5|2451.8|2445.8|2446.3|2440.3|111
1622641500000|2021-06-02 13:45:00|2449.8|2443.8|2448.5|2442.5|2450.5|2444.5|2447|2441|87
1622641800000|2021-06-02 13:50:00|2448.3|2442.3|2444.8|2438.8|2448.5|2442.5|2442.3|2436.3|120
1622642100000|2021-06-02 13:55:00|2445|2439|2450|2444|2450.3|2444.3|2444.8|2438.8|103
1622642400000|2021-06-02 14:00:00|2449.8|2443.8|2451.8|2445.8|2453.3|2447.3|2448|2442|92
1622642700000|2021-06-02 14:05:00|2451.5|2445.5|2455.5|2449.5|2456.5|2450.5|2451.5|2445.5|92
1622643000000|2021-06-02 14:10:00|2455.3|2449.3|2460.3|2454.3|2460.3|2454.3|2455.3|2449.3|98
1622643300000|2021-06-02 14:15:00|2460|2454|2456.3|2450.3|2460.8|2454.8|2456|2450|94
1622643600000|2021-06-02 14:20:00|2456.5|2450.5|2458.8|2452.8|2460.5|2454.5|2456.5|2450.5|72
1622643900000|2021-06-02 14:25:00|2458.5|2452.5|2458.8|2452.8|2459.5|2453.5|2457.8|2451.8|51
1622644200000|2021-06-02 14:30:00|2459|2453|2456.5|2450.5|2461.3|2455.3|2456.3|2450.3|81
1622644500000|2021-06-02 14:35:00|2456.8|2450.8|2458.5|2452.5|2459.5|2453.5|2456|2450|62
1622644800000|2021-06-02 14:40:00|2458.8|2452.8|2460.5|2454.5|2461.8|2455.8|2458|2452|82
1622645100000|2021-06-02 14:45:00|2460.3|2454.3|2459.5|2453.5|2461.3|2455.3|2458|2452|57
1622645400000|2021-06-02 14:50:00|2459|2453|2461.5|2455.5|2462|2456|2458|2452|101
1622645700000|2021-06-02 14:55:00|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2458.3|2452.3|75
1622646000000|2021-06-02 15:00:00|2461|2455|2459.3|2453.3|2461.8|2455.8|2459|2453|48
1622646300000|2021-06-02 15:05:00|2459.5|2453.5|2455.3|2449.3|2460.3|2454.3|2455.3|2449.3|41
1622646600000|2021-06-02 15:10:00|2455.5|2449.5|2457|2451|2457.8|2451.8|2455.3|2449.3|55
1622646900000|2021-06-02 15:15:00|2457.3|2451.3|2456|2450|2459.8|2453.8|2456|2450|67
1622647200000|2021-06-02 15:20:00|2455.8|2449.8|2451|2445|2457.3|2451.3|2451|2445|68
1622647500000|2021-06-02 15:25:00|2450.3|2444.3|2449.5|2443.5|2453.5|2447.5|2448|2442|89
1622647800000|2021-06-02 15:30:00|2449.8|2443.8|2447.5|2441.5|2452.8|2446.8|2444.8|2438.8|141
1622648100000|2021-06-02 15:35:00|2446.5|2440.5|2449|2443|2449.5|2443.5|2446|2440|44
1622648400000|2021-06-02 15:40:00|2449.3|2443.3|2446.8|2440.8|2449.3|2443.3|2446.8|2440.8|52
1622648700000|2021-06-02 15:45:00|2446.5|2440.5|2441.5|2435.5|2446.5|2440.5|2439.6|2433.6|68
1622649000000|2021-06-02 15:50:00|2441.3|2435.3|2439.8|2433.8|2441.8|2435.8|2437.8|2431.8|65
1622649300000|2021-06-02 15:55:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|26
1622649600000|2021-06-02 16:00:00|2439|2433|2437.5|2431.5|2439.5|2433.5|2437.5|2431.5|23
1622649900000|2021-06-02 16:05:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2436.8|2430.8|35
1622650200000|2021-06-02 16:10:00|2438.3|2432.3|2437.5|2431.5|2440.5|2434.5|2437.3|2431.3|57
1622650500000|2021-06-02 16:15:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2437.5|2431.5|45
1622650800000|2021-06-02 16:20:00|2439|2433|2441.8|2435.8|2442.8|2436.8|2439|2433|62
1622651100000|2021-06-02 16:25:00|2442|2436|2443|2437|2443|2437|2440.8|2434.8|43
1622651400000|2021-06-02 16:30:00|2443.3|2437.3|2440.5|2434.5|2444|2438|2440.5|2434.5|43
1622651700000|2021-06-02 16:35:00|2440.8|2434.8|2439.5|2433.5|2440.8|2434.8|2439.5|2433.5|18
1622652000000|2021-06-02 16:40:00|2440|2434|2442|2436|2442|2436|2440|2434|11
1622652300000|2021-06-02 16:45:00|2442.3|2436.3|2444|2438|2444|2438|2442.3|2436.3|10
1622652600000|2021-06-02 16:50:00|2444.5|2438.5|2444.5|2438.5|2445.5|2439.5|2443.8|2437.8|42
1622652900000|2021-06-02 16:55:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2442.5|2436.5|15
1622678400000|2021-06-03 00:00:00|2443.4|2437.4|2443|2437|2443.4|2437.4|2443|2437|3
1622678700000|2021-06-03 00:05:00|2442.9|2436.9|2442.8|2436.8|2443.1|2437.1|2442.8|2436.8|4
1622679000000|2021-06-03 00:10:00|2442.1|2436.1|2445.9|2439.9|2445.9|2439.9|2442.1|2436.1|9
1622679300000|2021-06-03 00:15:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2444.8|2438.8|6
1622679600000|2021-06-03 00:20:00|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1622679900000|2021-06-03 00:25:00|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.4|2438.4|6
1622680200000|2021-06-03 00:30:00|2445.1|2439.1|2446.3|2440.3|2447.5|2441.5|2445.1|2439.1|13
1622680500000|2021-06-03 00:35:00|2446.1|2440.1|2444.8|2438.8|2446.3|2440.3|2444.8|2438.8|5
1622680800000|2021-06-03 00:40:00|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.5|2437.5|7
1622681100000|2021-06-03 00:45:00|2444.1|2438.1|2444.8|2438.8|2444.8|2438.8|2444.1|2438.1|2
1622681700000|2021-06-03 00:55:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|4
1622682000000|2021-06-03 01:00:00|2444.9|2438.9|2445.8|2439.8|2447.4|2441.4|2444.4|2438.4|170
1622682300000|2021-06-03 01:05:00|2446.1|2440.1|2447.1|2441.1|2448.6|2442.6|2446.1|2440.1|83
1622682600000|2021-06-03 01:10:00|2447.5|2441.5|2449|2443|2449.6|2443.6|2447.5|2441.5|50
1622682900000|2021-06-03 01:15:00|2449.3|2443.3|2445.5|2439.5|2450|2444|2445.5|2439.5|95
1622683200000|2021-06-03 01:20:00|2445.8|2439.8|2441.8|2435.8|2445.8|2439.8|2441.4|2435.4|53
1622683500000|2021-06-03 01:25:00|2441.5|2435.5|2442.9|2436.9|2442.9|2436.9|2440|2434|67
1622683800000|2021-06-03 01:30:00|2442.6|2436.6|2443.3|2437.3|2444.3|2438.3|2441|2435|87
1622684100000|2021-06-03 01:35:00|2443|2437|2444.3|2438.3|2444.3|2438.3|2442|2436|41
1622684400000|2021-06-03 01:40:00|2444|2438|2445|2439|2446.4|2440.4|2444|2438|71
1622684700000|2021-06-03 01:45:00|2445.3|2439.3|2449|2443|2449.6|2443.6|2445.3|2439.3|129
1622685000000|2021-06-03 01:50:00|2448.6|2442.6|2448|2442|2449.8|2443.8|2446.9|2440.9|175
1622685300000|2021-06-03 01:55:00|2448.3|2442.3|2452.9|2446.9|2453.5|2447.5|2447.8|2441.8|157
1622685600000|2021-06-03 02:00:00|2453.1|2447.1|2454.4|2448.4|2455.5|2449.5|2451|2445|102
1622685900000|2021-06-03 02:05:00|2454.3|2448.3|2452.8|2446.8|2454.4|2448.4|2450|2444|91
1622686200000|2021-06-03 02:10:00|2453|2447|2451.8|2445.8|2453.1|2447.1|2450.8|2444.8|105
1622686500000|2021-06-03 02:15:00|2451.9|2445.9|2451|2445|2452.3|2446.3|2450.5|2444.5|15
1622686800000|2021-06-03 02:20:00|2450.9|2444.9|2450.9|2444.9|2451|2445|2450.9|2444.9|5
1622687100000|2021-06-03 02:25:00|2451|2445|2450.5|2444.5|2451.3|2445.3|2450.3|2444.3|19
1622687400000|2021-06-03 02:30:00|2450.4|2444.4|2453.8|2447.8|2454|2448|2449|2443|99
1622687700000|2021-06-03 02:35:00|2454|2448|2453.8|2447.8|2454|2448|2450.9|2444.9|58
1622688000000|2021-06-03 02:40:00|2454|2448|2449.8|2443.8|2454.3|2448.3|2449.4|2443.4|132
1622688300000|2021-06-03 02:45:00|2450|2444|2452|2446|2452|2446|2450|2444|35
1622688600000|2021-06-03 02:50:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2450|2444|54
1622688900000|2021-06-03 02:55:00|2450.8|2444.8|2449.6|2443.6|2452|2446|2449.3|2443.3|54
1622689200000|2021-06-03 03:00:00|2449.8|2443.8|2450.8|2444.8|2452|2446|2449.6|2443.6|42
1622689500000|2021-06-03 03:05:00|2451|2445|2449.5|2443.5|2451|2445|2448.8|2442.8|26
1622689800000|2021-06-03 03:10:00|2449.8|2443.8|2451.5|2445.5|2452|2446|2449.8|2443.8|52
1622690100000|2021-06-03 03:15:00|2451.3|2445.3|2445.1|2439.1|2451.3|2445.3|2444.6|2438.6|78
1622690400000|2021-06-03 03:20:00|2445.4|2439.4|2445|2439|2449.5|2443.5|2444.9|2438.9|136
1622690700000|2021-06-03 03:25:00|2445.5|2439.5|2445.9|2439.9|2445.9|2439.9|2442.4|2436.4|126
1622691600000|2021-06-03 03:40:00|2446|2440|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|5
1622691900000|2021-06-03 03:45:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|6
1622692500000|2021-06-03 03:55:00|2446.4|2440.4|2448.1|2442.1|2448.1|2442.1|2446.4|2440.4|5
1622692800000|2021-06-03 04:00:00|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|4
1622693100000|2021-06-03 04:05:00|2448.1|2442.1|2448|2442|2448.3|2442.3|2447.9|2441.9|11
1622693400000|2021-06-03 04:10:00|2447.9|2441.9|2447.9|2441.9|2449.9|2443.9|2447.6|2441.6|28
1622693700000|2021-06-03 04:15:00|2447|2441|2446.8|2440.8|2447|2441|2446.6|2440.6|3
1622694900000|2021-06-03 04:35:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622695200000|2021-06-03 04:40:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2447.1|2441.1|5
1622695500000|2021-06-03 04:45:00|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2448.9|2442.9|12
1622695800000|2021-06-03 04:50:00|2449.1|2443.1|2447.8|2441.8|2449.1|2443.1|2447.8|2441.8|11
1622696100000|2021-06-03 04:55:00|2447.6|2441.6|2448.3|2442.3|2448.3|2442.3|2447.6|2441.6|5
1622696400000|2021-06-03 05:00:00|2447.8|2441.8|2449.1|2443.1|2449.8|2443.8|2447.8|2441.8|18
1622696700000|2021-06-03 05:05:00|2448.9|2442.9|2449.8|2443.8|2449.8|2443.8|2448.9|2442.9|7
1622697000000|2021-06-03 05:10:00|2449.5|2443.5|2450|2444|2450.1|2444.1|2449.3|2443.3|12
1622697300000|2021-06-03 05:15:00|2450.1|2444.1|2449.5|2443.5|2450.6|2444.6|2449.5|2443.5|9
1622697600000|2021-06-03 05:20:00|2449.4|2443.4|2448.3|2442.3|2449.5|2443.5|2447.6|2441.6|12
1622697900000|2021-06-03 05:25:00|2447.9|2441.9|2445.9|2439.9|2447.9|2441.9|2445.9|2439.9|10
1622698200000|2021-06-03 05:30:00|2446.1|2440.1|2442.3|2436.3|2447.4|2441.4|2439.8|2433.8|150
1622698500000|2021-06-03 05:35:00|2442.5|2436.5|2442.9|2436.9|2445.8|2439.8|2441.8|2435.8|121
1622698800000|2021-06-03 05:40:00|2442.8|2436.8|2439.6|2433.6|2442.9|2436.9|2439.4|2433.4|124
1622699100000|2021-06-03 05:45:00|2439.9|2433.9|2441.4|2435.4|2442.6|2436.6|2439.4|2433.4|92
1622699400000|2021-06-03 05:50:00|2441.1|2435.1|2438.6|2432.6|2441.4|2435.4|2438.5|2432.5|102
1622699700000|2021-06-03 05:55:00|2438.5|2432.5|2439.5|2433.5|2439.6|2433.6|2437.6|2431.6|32
1622700000000|2021-06-03 06:00:00|2439|2433|2437.6|2431.6|2439.3|2433.3|2437.1|2431.1|27
1622700300000|2021-06-03 06:05:00|2437.4|2431.4|2437.8|2431.8|2439.3|2433.3|2437|2431|81
1622700600000|2021-06-03 06:10:00|2438|2432|2439.1|2433.1|2439.4|2433.4|2437.5|2431.5|51
1622700900000|2021-06-03 06:15:00|2439|2433|2433.3|2427.3|2439|2433|2432.8|2426.8|53
1622701200000|2021-06-03 06:20:00|2433|2427|2433.5|2427.5|2435|2429|2430.9|2424.9|133
1622701500000|2021-06-03 06:25:00|2433.3|2427.3|2433.3|2427.3|2435|2429|2431.3|2425.3|95
1622701800000|2021-06-03 06:30:00|2433.5|2427.5|2430|2424|2433.9|2427.9|2425.9|2419.9|128
1622702100000|2021-06-03 06:35:00|2430.3|2424.3|2434.8|2428.8|2435.3|2429.3|2430|2424|119
1622702400000|2021-06-03 06:40:00|2435|2429|2430.6|2424.6|2435.3|2429.3|2429.4|2423.4|78
1622702700000|2021-06-03 06:45:00|2430.5|2424.5|2430.6|2424.6|2431.5|2425.5|2428|2422|73
1622703000000|2021-06-03 06:50:00|2430.9|2424.9|2434.6|2428.6|2436.9|2430.9|2430.8|2424.8|90
1622703300000|2021-06-03 06:55:00|2434.5|2428.5|2437.8|2431.8|2437.8|2431.8|2434.5|2428.5|40
1622703600000|2021-06-03 07:00:00|2438|2432|2436|2430|2439.8|2433.8|2432.5|2426.5|101
1622703900000|2021-06-03 07:05:00|2435.8|2429.8|2436.8|2430.8|2437|2431|2434|2428|65
1622704200000|2021-06-03 07:10:00|2436.5|2430.5|2436.8|2430.8|2438|2432|2436|2430|35
1622704500000|2021-06-03 07:15:00|2436.5|2430.5|2437|2431|2437.5|2431.5|2436|2430|27
1622704800000|2021-06-03 07:20:00|2436.8|2430.8|2437|2431|2438.8|2432.8|2436.5|2430.5|28
1622705100000|2021-06-03 07:25:00|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2434.8|2428.8|33
1622705400000|2021-06-03 07:30:00|2437.5|2431.5|2441.3|2435.3|2441.3|2435.3|2436.3|2430.3|22
1622705700000|2021-06-03 07:35:00|2441|2435|2440.8|2434.8|2441.5|2435.5|2439.8|2433.8|37
1622706000000|2021-06-03 07:40:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2440.5|2434.5|30
1622706300000|2021-06-03 07:45:00|2441.8|2435.8|2438.3|2432.3|2442|2436|2438.3|2432.3|73
1622706600000|2021-06-03 07:50:00|2438.5|2432.5|2433.5|2427.5|2439.5|2433.5|2433.5|2427.5|57
1622706900000|2021-06-03 07:55:00|2433.3|2427.3|2429.3|2423.3|2433.3|2427.3|2429.3|2423.3|40
1622707200000|2021-06-03 08:00:00|2429|2423|2425.8|2419.8|2431.9|2425.9|2425.3|2419.3|71
1622707500000|2021-06-03 08:05:00|2425.5|2419.5|2428|2422|2428.3|2422.3|2425.5|2419.5|28
1622707800000|2021-06-03 08:10:00|2427.8|2421.8|2428|2422|2429.8|2423.8|2427.5|2421.5|27
1622708100000|2021-06-03 08:15:00|2427.8|2421.8|2431.5|2425.5|2431.5|2425.5|2427.8|2421.8|35
1622708400000|2021-06-03 08:20:00|2431.8|2425.8|2431.3|2425.3|2434.3|2428.3|2430.3|2424.3|42
1622708700000|2021-06-03 08:25:00|2431|2425|2431|2425|2431.8|2425.8|2430.3|2424.3|19
1622709000000|2021-06-03 08:30:00|2431.3|2425.3|2429.5|2423.5|2431.3|2425.3|2429|2423|30
1622709300000|2021-06-03 08:35:00|2429.8|2423.8|2430|2424|2431.3|2425.3|2429.8|2423.8|19
1622709600000|2021-06-03 08:40:00|2429.8|2423.8|2430.8|2424.8|2431.8|2425.8|2428.5|2422.5|25
1622709900000|2021-06-03 08:45:00|2430.5|2424.5|2430.5|2424.5|2431.5|2425.5|2429.8|2423.8|34
1622710200000|2021-06-03 08:50:00|2430.8|2424.8|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|8
1622710500000|2021-06-03 08:55:00|2430|2424|2426.5|2420.5|2430.8|2424.8|2426|2420|26
1622710800000|2021-06-03 09:00:00|2426.8|2420.8|2429.5|2423.5|2429.5|2423.5|2426.8|2420.8|21
1622711100000|2021-06-03 09:05:00|2429.3|2423.3|2429.5|2423.5|2430.5|2424.5|2429.3|2423.3|9
1622711400000|2021-06-03 09:10:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|5
1622711700000|2021-06-03 09:15:00|2427.3|2421.3|2426.3|2420.3|2428.3|2422.3|2426.3|2420.3|10
1622712000000|2021-06-03 09:20:00|2426.5|2420.5|2427.3|2421.3|2427.8|2421.8|2425.8|2419.8|15
1622712300000|2021-06-03 09:25:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|11
1622712600000|2021-06-03 09:30:00|2427.8|2421.8|2428.5|2422.5|2429|2423|2427.5|2421.5|15
1622712900000|2021-06-03 09:35:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|3
1622713200000|2021-06-03 09:40:00|2429.8|2423.8|2429|2423|2430|2424|2428.3|2422.3|16
1622713500000|2021-06-03 09:45:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429.3|2423.3|7
1622713800000|2021-06-03 09:50:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430|2424|11
1622714100000|2021-06-03 09:55:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|6
1622714400000|2021-06-03 10:00:00|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|11
1622714700000|2021-06-03 10:05:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2428.5|2422.5|35
1622715000000|2021-06-03 10:10:00|2430|2424|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|16
1622715300000|2021-06-03 10:15:00|2429.5|2423.5|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|20
1622715600000|2021-06-03 10:20:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|6
1622715900000|2021-06-03 10:25:00|2428.8|2422.8|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|14
1622716200000|2021-06-03 10:30:00|2428.3|2422.3|2421.9|2415.9|2428.8|2422.8|2421.6|2415.6|58
1622716500000|2021-06-03 10:35:00|2422.1|2416.1|2415.1|2409.1|2422.4|2416.4|2414.9|2408.9|95
1622716800000|2021-06-03 10:40:00|2414.9|2408.9|2415.9|2409.9|2416.1|2410.1|2413.4|2407.4|63
1622717100000|2021-06-03 10:45:00|2416.1|2410.1|2417.1|2411.1|2417.6|2411.6|2415.1|2409.1|45
1622717400000|2021-06-03 10:50:00|2417.4|2411.4|2414.4|2408.4|2417.4|2411.4|2414.4|2408.4|32
1622717700000|2021-06-03 10:55:00|2414.6|2408.6|2412.9|2406.9|2415.4|2409.4|2411.4|2405.4|42
1622718000000|2021-06-03 11:00:00|2412.6|2406.6|2407.5|2401.5|2412.6|2406.6|2407|2401|51
1622718300000|2021-06-03 11:05:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2406.3|2400.3|39
1622718600000|2021-06-03 11:10:00|2407.3|2401.3|2410|2404|2411.8|2405.8|2407.3|2401.3|30
1622718900000|2021-06-03 11:15:00|2409.8|2403.8|2406.8|2400.8|2409.8|2403.8|2406.3|2400.3|19
1622719200000|2021-06-03 11:20:00|2406.5|2400.5|2410.8|2404.8|2412|2406|2406.5|2400.5|44
1622719500000|2021-06-03 11:25:00|2410.5|2404.5|2409.5|2403.5|2410.8|2404.8|2409.3|2403.3|28
1622719800000|2021-06-03 11:30:00|2409.8|2403.8|2408.5|2402.5|2410|2404|2406.5|2400.5|62
1622720100000|2021-06-03 11:35:00|2408.3|2402.3|2410|2404|2410.5|2404.5|2408|2402|47
1622720400000|2021-06-03 11:40:00|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409|2403|15
1622720700000|2021-06-03 11:45:00|2410.3|2404.3|2410.3|2404.3|2412.5|2406.5|2410|2404|39
1622721000000|2021-06-03 11:50:00|2410|2404|2410.8|2404.8|2410.8|2404.8|2408|2402|24
1622721300000|2021-06-03 11:55:00|2410.5|2404.5|2403.8|2397.8|2413.8|2407.8|2400.5|2394.5|94
1622721600000|2021-06-03 12:00:00|2404|2398|2400.8|2394.8|2404.8|2398.8|2400.5|2394.5|84
1622721900000|2021-06-03 12:05:00|2400.5|2394.5|2394|2388|2400.5|2394.5|2393.8|2387.8|68
1622722200000|2021-06-03 12:10:00|2394.3|2388.3|2396|2390|2396.8|2390.8|2394.3|2388.3|45
1622722500000|2021-06-03 12:15:00|2396.5|2390.5|2397.5|2391.5|2400.8|2394.8|2396.5|2390.5|82
1622722800000|2021-06-03 12:20:00|2397.3|2391.3|2400|2394|2400.5|2394.5|2397|2391|61
1622723100000|2021-06-03 12:25:00|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2399|2393|52
1622723400000|2021-06-03 12:30:00|2401|2395|2399.3|2393.3|2402.3|2396.3|2398.8|2392.8|67
1622723700000|2021-06-03 12:35:00|2399.5|2393.5|2403.8|2397.8|2403.8|2397.8|2399.3|2393.3|57
1622724000000|2021-06-03 12:40:00|2403.5|2397.5|2406.3|2400.3|2407.5|2401.5|2403|2397|51
1622724300000|2021-06-03 12:45:00|2406.5|2400.5|2406.3|2400.3|2407|2401|2405|2399|32
1622724600000|2021-06-03 12:50:00|2406.5|2400.5|2405.3|2399.3|2407.5|2401.5|2404.8|2398.8|48
1622724900000|2021-06-03 12:55:00|2405.8|2399.8|2403|2397|2407|2401|2402.3|2396.3|48
1622725200000|2021-06-03 13:00:00|2402.8|2396.8|2409.3|2403.3|2409.5|2403.5|2402.8|2396.8|97
1622725500000|2021-06-03 13:05:00|2409.5|2403.5|2409.8|2403.8|2412.5|2406.5|2408|2402|95
1622725800000|2021-06-03 13:10:00|2410|2404|2413.3|2407.3|2414|2408|2410|2404|48
1622726100000|2021-06-03 13:15:00|2413.5|2407.5|2412.8|2406.8|2414.5|2408.5|2411.8|2405.8|86
1622726400000|2021-06-03 13:20:00|2412.5|2406.5|2413|2407|2414.3|2408.3|2407.5|2401.5|149
1622726700000|2021-06-03 13:25:00|2413.5|2407.5|2406|2400|2414.3|2408.3|2406|2400|97
1622727000000|2021-06-03 13:30:00|2406.3|2400.3|2410.3|2404.3|2411|2405|2405.8|2399.8|110
1622727300000|2021-06-03 13:35:00|2410|2404|2404|2398|2411|2405|2403.8|2397.8|75
1622727600000|2021-06-03 13:40:00|2404.3|2398.3|2401.3|2395.3|2405.3|2399.3|2400.5|2394.5|107
1622727900000|2021-06-03 13:45:00|2401.5|2395.5|2401.8|2395.8|2405|2399|2398.5|2392.5|109
1622728200000|2021-06-03 13:50:00|2401.5|2395.5|2409.3|2403.3|2409.5|2403.5|2399.8|2393.8|79
1622728500000|2021-06-03 13:55:00|2409|2403|2412.3|2406.3|2412.5|2406.5|2409|2403|72
1622728800000|2021-06-03 14:00:00|2411.8|2405.8|2412.8|2406.8|2413.3|2407.3|2408.5|2402.5|70
1622729100000|2021-06-03 14:05:00|2412.5|2406.5|2414.3|2408.3|2414.5|2408.5|2410|2404|66
1622729400000|2021-06-03 14:10:00|2414.5|2408.5|2411.5|2405.5|2415.8|2409.8|2411.5|2405.5|33
1622729700000|2021-06-03 14:15:00|2411.8|2405.8|2407.5|2401.5|2412|2406|2407.5|2401.5|55
1622730000000|2021-06-03 14:20:00|2407.3|2401.3|2410|2404|2410|2404|2407.3|2401.3|40
1622730300000|2021-06-03 14:25:00|2409.8|2403.8|2408.3|2402.3|2410.5|2404.5|2407|2401|37
1622730600000|2021-06-03 14:30:00|2408|2402|2410|2404|2411.8|2405.8|2407.3|2401.3|74
1622730900000|2021-06-03 14:35:00|2410.3|2404.3|2411|2405|2412.8|2406.8|2409.3|2403.3|68
1622731200000|2021-06-03 14:40:00|2411.3|2405.3|2409.3|2403.3|2411.3|2405.3|2408.3|2402.3|118
1622731500000|2021-06-03 14:45:00|2409.5|2403.5|2412.3|2406.3|2412.5|2406.5|2409.5|2403.5|47
1622731800000|2021-06-03 14:50:00|2412.5|2406.5|2410|2404|2412.8|2406.8|2408|2402|87
1622732100000|2021-06-03 14:55:00|2410.3|2404.3|2409.5|2403.5|2410.8|2404.8|2407.8|2401.8|51
1622732400000|2021-06-03 15:00:00|2409.3|2403.3|2407.5|2401.5|2412|2406|2407.3|2401.3|61
1622732700000|2021-06-03 15:05:00|2407.3|2401.3|2411|2405|2412.8|2406.8|2407.3|2401.3|53
1622733000000|2021-06-03 15:10:00|2410.8|2404.8|2411.3|2405.3|2411.8|2405.8|2409.3|2403.3|30
1622733300000|2021-06-03 15:15:00|2410.8|2404.8|2408.3|2402.3|2410.8|2404.8|2407.8|2401.8|28
1622733600000|2021-06-03 15:20:00|2408.5|2402.5|2410.3|2404.3|2410.3|2404.3|2407.3|2401.3|42
1622733900000|2021-06-03 15:25:00|2410.5|2404.5|2407.8|2401.8|2410.8|2404.8|2407.8|2401.8|41
1622734200000|2021-06-03 15:30:00|2407.5|2401.5|2409.8|2403.8|2410.5|2404.5|2407.3|2401.3|73
1622734500000|2021-06-03 15:35:00|2410|2404|2407.3|2401.3|2410|2404|2407.3|2401.3|46
1622734800000|2021-06-03 15:40:00|2407.5|2401.5|2407.3|2401.3|2410.8|2404.8|2407|2401|49
1622735100000|2021-06-03 15:45:00|2407|2401|2403|2397|2407|2401|2400.5|2394.5|49
1622735400000|2021-06-03 15:50:00|2403.3|2397.3|2405.8|2399.8|2405.8|2399.8|2403.3|2397.3|19
1622735700000|2021-06-03 15:55:00|2405.5|2399.5|2408.5|2402.5|2408.5|2402.5|2405.3|2399.3|24
1622736000000|2021-06-03 16:00:00|2408.3|2402.3|2408.3|2402.3|2410.3|2404.3|2407.8|2401.8|32
1622736300000|2021-06-03 16:05:00|2408.5|2402.5|2408|2402|2409.5|2403.5|2407.8|2401.8|26
1622736600000|2021-06-03 16:10:00|2407.8|2401.8|2406.5|2400.5|2407.8|2401.8|2405.5|2399.5|17
1622736900000|2021-06-03 16:15:00|2406.3|2400.3|2405.5|2399.5|2406.5|2400.5|2404.3|2398.3|20
1622737200000|2021-06-03 16:20:00|2405.3|2399.3|2408.3|2402.3|2408.3|2402.3|2405|2399|16
1622737500000|2021-06-03 16:25:00|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|7
1622737800000|2021-06-03 16:30:00|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|15
1622738100000|2021-06-03 16:35:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|9
1622738400000|2021-06-03 16:40:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622738700000|2021-06-03 16:45:00|2408.3|2402.3|2407|2401|2408.3|2402.3|2406.3|2400.3|12
1622739000000|2021-06-03 16:50:00|2407.3|2401.3|2407|2401|2409|2403|2407|2401|8
1622739300000|2021-06-03 16:55:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|3
1622764800000|2021-06-04 00:00:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622765100000|2021-06-04 00:05:00|2409.8|2403.8|2413.6|2407.6|2414.6|2408.6|2409.8|2403.8|12
1622765400000|2021-06-04 00:10:00|2413.8|2407.8|2413.1|2407.1|2414|2408|2413.1|2407.1|7
1622765700000|2021-06-04 00:15:00|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412|2406|3
1622766000000|2021-06-04 00:20:00|2412|2406|2412.4|2406.4|2412.5|2406.5|2412|2406|3
1622766300000|2021-06-04 00:25:00|2412.6|2406.6|2413.9|2407.9|2414|2408|2412.6|2406.6|3
1622766600000|2021-06-04 00:30:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622766900000|2021-06-04 00:35:00|2414.3|2408.3|2413.8|2407.8|2414.4|2408.4|2413.8|2407.8|3
1622767200000|2021-06-04 00:40:00|2414|2408|2413.6|2407.6|2414.3|2408.3|2413.4|2407.4|12
1622767500000|2021-06-04 00:45:00|2413.8|2407.8|2410.3|2404.3|2413.8|2407.8|2410.3|2404.3|14
1622767800000|2021-06-04 00:50:00|2410|2404|2409|2403|2410|2404|2409|2403|5
1622768100000|2021-06-04 00:55:00|2408.3|2402.3|2409.5|2403.5|2410|2404|2405.8|2399.8|22
1622768400000|2021-06-04 01:00:00|2409.3|2403.3|2415.3|2409.3|2416.3|2410.3|2407.3|2401.3|179
1622768700000|2021-06-04 01:05:00|2415.5|2409.5|2414.8|2408.8|2415.6|2409.6|2412.4|2406.4|127
1622769000000|2021-06-04 01:10:00|2415|2409|2413|2407|2415.3|2409.3|2412.5|2406.5|39
1622769300000|2021-06-04 01:15:00|2413.3|2407.3|2411|2405|2413.5|2407.5|2409.8|2403.8|86
1622769600000|2021-06-04 01:20:00|2410.8|2404.8|2411.4|2405.4|2412.8|2406.8|2410|2404|87
1622769900000|2021-06-04 01:25:00|2411.6|2405.6|2406.9|2400.9|2412.5|2406.5|2406.9|2400.9|56
1622770200000|2021-06-04 01:30:00|2406.5|2400.5|2404.1|2398.1|2406.5|2400.5|2401.4|2395.4|73
1622770500000|2021-06-04 01:35:00|2403.9|2397.9|2403.8|2397.8|2405|2399|2401.5|2395.5|69
1622770800000|2021-06-04 01:40:00|2403.5|2397.5|2404.8|2398.8|2405.3|2399.3|2401.8|2395.8|92
1622771100000|2021-06-04 01:45:00|2405.3|2399.3|2402.3|2396.3|2407.3|2401.3|2402|2396|118
1622771400000|2021-06-04 01:50:00|2402.4|2396.4|2406.3|2400.3|2406.8|2400.8|2402.4|2396.4|60
1622771700000|2021-06-04 01:55:00|2406.5|2400.5|2403.3|2397.3|2407|2401|2403.1|2397.1|90
1622772000000|2021-06-04 02:00:00|2403.1|2397.1|2406.8|2400.8|2407|2401|2402.8|2396.8|42
1622772300000|2021-06-04 02:05:00|2407|2401|2409.3|2403.3|2409.3|2403.3|2406.3|2400.3|45
1622772600000|2021-06-04 02:10:00|2409.5|2403.5|2403.8|2397.8|2410.8|2404.8|2403.8|2397.8|81
1622772900000|2021-06-04 02:15:00|2403.6|2397.6|2403.8|2397.8|2403.8|2397.8|2403.6|2397.6|4
1622773200000|2021-06-04 02:20:00|2403.9|2397.9|2406.8|2400.8|2406.8|2400.8|2403.9|2397.9|6
1622773800000|2021-06-04 02:30:00|2406.9|2400.9|2404|2398|2408.1|2402.1|2404|2398|48
1622774100000|2021-06-04 02:35:00|2404.3|2398.3|2403.3|2397.3|2407|2401|2402.4|2396.4|80
1622774400000|2021-06-04 02:40:00|2403|2397|2405.3|2399.3|2405.8|2399.8|2402.8|2396.8|107
1622774700000|2021-06-04 02:45:00|2405.5|2399.5|2407.6|2401.6|2409.5|2403.5|2405|2399|80
1622775000000|2021-06-04 02:50:00|2407.4|2401.4|2407.4|2401.4|2408.8|2402.8|2405.6|2399.6|48
1622775300000|2021-06-04 02:55:00|2407.6|2401.6|2407.8|2401.8|2410.8|2404.8|2407.1|2401.1|49
1622775600000|2021-06-04 03:00:00|2408|2402|2406.8|2400.8|2410.5|2404.5|2406.3|2400.3|88
1622775900000|2021-06-04 03:05:00|2406.5|2400.5|2411.8|2405.8|2412.5|2406.5|2406.3|2400.3|105
1622776200000|2021-06-04 03:10:00|2411.5|2405.5|2411.1|2405.1|2411.9|2405.9|2410.4|2404.4|42
1622776500000|2021-06-04 03:15:00|2411.3|2405.3|2411.8|2405.8|2413.5|2407.5|2411.1|2405.1|77
1622776800000|2021-06-04 03:20:00|2411.6|2405.6|2414|2408|2414.5|2408.5|2411.3|2405.3|54
1622777100000|2021-06-04 03:25:00|2414.3|2408.3|2411.9|2405.9|2416.1|2410.1|2411.8|2405.8|60
1622777400000|2021-06-04 03:30:00|2412.1|2406.1|2412.6|2406.6|2412.8|2406.8|2410.5|2404.5|29
1622777700000|2021-06-04 03:35:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622778000000|2021-06-04 03:40:00|2412.9|2406.9|2414|2408|2414.8|2408.8|2412.9|2406.9|9
1622778600000|2021-06-04 03:50:00|2413.8|2407.8|2411.5|2405.5|2413.8|2407.8|2411|2405|6
1622778900000|2021-06-04 03:55:00|2411.3|2405.3|2411|2405|2411.5|2405.5|2410.9|2404.9|12
1622779200000|2021-06-04 04:00:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|3
1622779800000|2021-06-04 04:10:00|2410.8|2404.8|2411.5|2405.5|2411.6|2405.6|2410.8|2404.8|4
1622780100000|2021-06-04 04:15:00|2411.8|2405.8|2412.4|2406.4|2412.5|2406.5|2411.8|2405.8|5
1622780400000|2021-06-04 04:20:00|2412.3|2406.3|2412.4|2406.4|2412.4|2406.4|2412.3|2406.3|2
1622780700000|2021-06-04 04:25:00|2412.5|2406.5|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1622781000000|2021-06-04 04:30:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|8
1622781600000|2021-06-04 04:40:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.3|2404.3|9
1622781900000|2021-06-04 04:45:00|2410.3|2404.3|2409.4|2403.4|2410.3|2404.3|2409|2403|16
1622782200000|2021-06-04 04:50:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|7
1622782500000|2021-06-04 04:55:00|2409.9|2403.9|2410.1|2404.1|2410.5|2404.5|2409.9|2403.9|5
1622782800000|2021-06-04 05:00:00|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.1|2404.1|4
1622783100000|2021-06-04 05:05:00|2410.8|2404.8|2411|2405|2412.9|2406.9|2410.6|2404.6|18
1622783400000|2021-06-04 05:10:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|7
1622783700000|2021-06-04 05:15:00|2412.3|2406.3|2413.4|2407.4|2413.4|2407.4|2412.3|2406.3|13
1622784000000|2021-06-04 05:20:00|2413.6|2407.6|2413.3|2407.3|2417|2411|2413.3|2407.3|23
1622784300000|2021-06-04 05:25:00|2413.5|2407.5|2414.3|2408.3|2416.8|2410.8|2413.5|2407.5|19
1622784600000|2021-06-04 05:30:00|2414.5|2408.5|2418.1|2412.1|2419.5|2413.5|2414.5|2408.5|145
1622784900000|2021-06-04 05:35:00|2418|2412|2416.6|2410.6|2418.8|2412.8|2414.3|2408.3|140
1622785200000|2021-06-04 05:40:00|2416.4|2410.4|2414.3|2408.3|2417.9|2411.9|2414.3|2408.3|91
1622785500000|2021-06-04 05:45:00|2414.4|2408.4|2412.5|2406.5|2416.3|2410.3|2412.5|2406.5|107
1622785800000|2021-06-04 05:50:00|2412.6|2406.6|2410.3|2404.3|2414.3|2408.3|2409.5|2403.5|66
1622786100000|2021-06-04 05:55:00|2410|2404|2410.3|2404.3|2410.8|2404.8|2408.4|2402.4|113
1622786400000|2021-06-04 06:00:00|2410.8|2404.8|2408.5|2402.5|2411.8|2405.8|2408.3|2402.3|73
1622786700000|2021-06-04 06:05:00|2409.1|2403.1|2407.8|2401.8|2410|2404|2406.9|2400.9|96
1622787000000|2021-06-04 06:10:00|2408|2402|2404.1|2398.1|2408|2402|2403.6|2397.6|110
1622787300000|2021-06-04 06:15:00|2404|2398|2403.5|2397.5|2404.1|2398.1|2400.5|2394.5|60
1622787600000|2021-06-04 06:20:00|2403.8|2397.8|2399.6|2393.6|2405.3|2399.3|2399.6|2393.6|61
1622787900000|2021-06-04 06:25:00|2399.4|2393.4|2399.5|2393.5|2400.4|2394.4|2399.3|2393.3|37
1622788200000|2021-06-04 06:30:00|2399.6|2393.6|2401.8|2395.8|2401.8|2395.8|2399.6|2393.6|90
1622788500000|2021-06-04 06:35:00|2401.5|2395.5|2400.3|2394.3|2401.5|2395.5|2399.8|2393.8|51
1622788800000|2021-06-04 06:40:00|2400|2394|2403.8|2397.8|2404.4|2398.4|2399.6|2393.6|61
1622789100000|2021-06-04 06:45:00|2403.5|2397.5|2402.3|2396.3|2404.3|2398.3|2402.3|2396.3|34
1622789400000|2021-06-04 06:50:00|2402.5|2396.5|2404|2398|2404|2398|2402|2396|16
1622789700000|2021-06-04 06:55:00|2404.1|2398.1|2405.3|2399.3|2407.5|2401.5|2403.8|2397.8|81
1622790000000|2021-06-04 07:00:00|2405|2399|2400.5|2394.5|2407.5|2401.5|2400.5|2394.5|71
1622790300000|2021-06-04 07:05:00|2400.8|2394.8|2402.6|2396.6|2402.9|2396.9|2400.8|2394.8|21
1622790600000|2021-06-04 07:10:00|2405.1|2399.1|2408.1|2402.1|2411.1|2405.1|2405.1|2399.1|44
1622790900000|2021-06-04 07:15:00|2408.4|2402.4|2413.9|2407.9|2414.6|2408.6|2408.4|2402.4|52
1622791200000|2021-06-04 07:20:00|2414.1|2408.1|2411.1|2405.1|2414.1|2408.1|2409.9|2403.9|50
1622791500000|2021-06-04 07:25:00|2410.6|2404.6|2412.6|2406.6|2413.1|2407.1|2409.9|2403.9|27
1622791800000|2021-06-04 07:30:00|2412.9|2406.9|2414.1|2408.1|2416.9|2410.9|2412.9|2406.9|48
1622792100000|2021-06-04 07:35:00|2414.4|2408.4|2415.1|2409.1|2416.4|2410.4|2413.9|2407.9|33
1622792400000|2021-06-04 07:40:00|2414.9|2408.9|2416.6|2410.6|2418.1|2412.1|2414.4|2408.4|36
1622792700000|2021-06-04 07:45:00|2416.9|2410.9|2417.4|2411.4|2418.4|2412.4|2416.1|2410.1|31
1622793000000|2021-06-04 07:50:00|2417.6|2411.6|2413.1|2407.1|2417.6|2411.6|2412.9|2406.9|36
1622793300000|2021-06-04 07:55:00|2413.4|2407.4|2419.4|2413.4|2419.6|2413.6|2413.4|2407.4|35
1622793600000|2021-06-04 08:00:00|2419.1|2413.1|2418.4|2412.4|2419.9|2413.9|2418.4|2412.4|27
1622793900000|2021-06-04 08:05:00|2418.1|2412.1|2419.4|2413.4|2419.9|2413.9|2416.6|2410.6|40
1622794200000|2021-06-04 08:10:00|2419.6|2413.6|2418.6|2412.6|2419.9|2413.9|2418.4|2412.4|12
1622794500000|2021-06-04 08:15:00|2418.4|2412.4|2416.6|2410.6|2418.6|2412.6|2415.6|2409.6|45
1622794800000|2021-06-04 08:20:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2415.6|2409.6|26
1622795100000|2021-06-04 08:25:00|2417.6|2411.6|2424.6|2418.6|2424.6|2418.6|2417.6|2411.6|42
1622795400000|2021-06-04 08:30:00|2424.4|2418.4|2423.9|2417.9|2427.4|2421.4|2423.9|2417.9|63
1622795700000|2021-06-04 08:35:00|2424.1|2418.1|2424.9|2418.9|2425.9|2419.9|2423.9|2417.9|31
1622796000000|2021-06-04 08:40:00|2425.1|2419.1|2423.9|2417.9|2426.1|2420.1|2423.1|2417.1|38
1622796300000|2021-06-04 08:45:00|2424.1|2418.1|2422.6|2416.6|2426.1|2420.1|2421.9|2415.9|31
1622796600000|2021-06-04 08:50:00|2422.9|2416.9|2422.1|2416.1|2423.4|2417.4|2421.1|2415.1|25
1622796900000|2021-06-04 08:55:00|2422.4|2416.4|2426.9|2420.9|2427.1|2421.1|2422.4|2416.4|32
1622797200000|2021-06-04 09:00:00|2427.1|2421.1|2427.9|2421.9|2430.1|2424.1|2427.1|2421.1|27
1622797500000|2021-06-04 09:05:00|2428.1|2422.1|2425.1|2419.1|2429.1|2423.1|2425.1|2419.1|42
1622797800000|2021-06-04 09:10:00|2425.4|2419.4|2425.6|2419.6|2426.9|2420.9|2425.1|2419.1|17
1622798100000|2021-06-04 09:15:00|2425.9|2419.9|2425.1|2419.1|2427.1|2421.1|2425.1|2419.1|21
1622798400000|2021-06-04 09:20:00|2424.9|2418.9|2424.4|2418.4|2427.4|2421.4|2423.9|2417.9|30
1622798700000|2021-06-04 09:25:00|2423.9|2417.9|2426.1|2420.1|2426.4|2420.4|2422.6|2416.6|47
1622799000000|2021-06-04 09:30:00|2425.9|2419.9|2425.6|2419.6|2426.6|2420.6|2425.4|2419.4|19
1622799300000|2021-06-04 09:35:00|2425.4|2419.4|2425.9|2419.9|2426.6|2420.6|2425.4|2419.4|13
1622799600000|2021-06-04 09:40:00|2426.1|2420.1|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|14
1622799900000|2021-06-04 09:45:00|2425.6|2419.6|2428.9|2422.9|2429.1|2423.1|2424.9|2418.9|22
1622800200000|2021-06-04 09:50:00|2429.1|2423.1|2429.6|2423.6|2430.9|2424.9|2428.4|2422.4|17
1622800500000|2021-06-04 09:55:00|2429.9|2423.9|2433.6|2427.6|2433.9|2427.9|2429.9|2423.9|21
1622800800000|2021-06-04 10:00:00|2433.9|2427.9|2436.1|2430.1|2437.1|2431.1|2433.9|2427.9|39
1622801100000|2021-06-04 10:05:00|2435.9|2429.9|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|21
1622801400000|2021-06-04 10:10:00|2434.6|2428.6|2436.4|2430.4|2436.4|2430.4|2433.9|2427.9|21
1622801700000|2021-06-04 10:15:00|2436.1|2430.1|2434.6|2428.6|2436.1|2430.1|2434.1|2428.1|13
1622802000000|2021-06-04 10:20:00|2434.4|2428.4|2433.6|2427.6|2435.6|2429.6|2431.1|2425.1|43
1622802300000|2021-06-04 10:25:00|2433.4|2427.4|2430.6|2424.6|2433.4|2427.4|2428.4|2422.4|27
1622802600000|2021-06-04 10:30:00|2430.4|2424.4|2432.4|2426.4|2432.9|2426.9|2430.4|2424.4|28
1622802900000|2021-06-04 10:35:00|2432.6|2426.6|2435.4|2429.4|2435.4|2429.4|2432.6|2426.6|25
1622803200000|2021-06-04 10:40:00|2435.1|2429.1|2433.4|2427.4|2435.1|2429.1|2432.9|2426.9|22
1622803500000|2021-06-04 10:45:00|2433.6|2427.6|2433.6|2427.6|2434.1|2428.1|2433.1|2427.1|14
1622803800000|2021-06-04 10:50:00|2433.9|2427.9|2433.9|2427.9|2435.6|2429.6|2433.6|2427.6|31
1622804100000|2021-06-04 10:55:00|2433.6|2427.6|2436.9|2430.9|2437.1|2431.1|2433.6|2427.6|22
1622804400000|2021-06-04 11:00:00|2437.1|2431.1|2436.4|2430.4|2437.4|2431.4|2436.1|2430.1|16
1622804700000|2021-06-04 11:05:00|2436.6|2430.6|2437.4|2431.4|2437.6|2431.6|2436.4|2430.4|19
1622805000000|2021-06-04 11:10:00|2437.6|2431.6|2436.9|2430.9|2438.1|2432.1|2436.1|2430.1|14
1622805300000|2021-06-04 11:15:00|2436.6|2430.6|2433.1|2427.1|2436.6|2430.6|2432.9|2426.9|25
1622805600000|2021-06-04 11:20:00|2433.9|2427.9|2434.9|2428.9|2435.4|2429.4|2433.6|2427.6|23
1622805900000|2021-06-04 11:25:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2431.9|2425.9|29
1622806200000|2021-06-04 11:30:00|2433.4|2427.4|2433.6|2427.6|2436.1|2430.1|2433.4|2427.4|33
1622806500000|2021-06-04 11:35:00|2433.4|2427.4|2434.6|2428.6|2435.6|2429.6|2433.1|2427.1|13
1622806800000|2021-06-04 11:40:00|2434.9|2428.9|2434.9|2428.9|2435.6|2429.6|2434.1|2428.1|12
1622807100000|2021-06-04 11:45:00|2435.1|2429.1|2430.9|2424.9|2435.6|2429.6|2430.9|2424.9|31
1622807400000|2021-06-04 11:50:00|2431.1|2425.1|2432.4|2426.4|2432.6|2426.6|2431.1|2425.1|26
1622807700000|2021-06-04 11:55:00|2432.1|2426.1|2428.9|2422.9|2433.4|2427.4|2427.6|2421.6|52
1622808000000|2021-06-04 12:00:00|2429.1|2423.1|2428.9|2422.9|2431.1|2425.1|2428.4|2422.4|35
1622808300000|2021-06-04 12:05:00|2429.4|2423.4|2429.6|2423.6|2430.1|2424.1|2428.1|2422.1|24
1622808600000|2021-06-04 12:10:00|2429.4|2423.4|2425.9|2419.9|2429.9|2423.9|2424.9|2418.9|33
1622808900000|2021-06-04 12:15:00|2426.4|2420.4|2425.9|2419.9|2427.6|2421.6|2425.4|2419.4|38
1622809200000|2021-06-04 12:20:00|2425.6|2419.6|2423|2417|2425.9|2419.9|2422.1|2416.1|40
1622809500000|2021-06-04 12:25:00|2423.4|2417.4|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|68
1622809800000|2021-06-04 12:30:00|2422.4|2416.4|2435.6|2429.6|2435.6|2429.6|2421.1|2415.1|104
1622810100000|2021-06-04 12:35:00|2435.4|2429.4|2433.9|2427.9|2437.1|2431.1|2430.1|2424.1|105
1622810400000|2021-06-04 12:40:00|2432.9|2426.9|2436.1|2430.1|2437.1|2431.1|2432.4|2426.4|63
1622810700000|2021-06-04 12:45:00|2435.9|2429.9|2436.9|2430.9|2437.9|2431.9|2435.6|2429.6|63
1622811000000|2021-06-04 12:50:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|26
1622811300000|2021-06-04 12:55:00|2436.9|2430.9|2443.4|2437.4|2445.6|2439.6|2436.6|2430.6|73
1622811600000|2021-06-04 13:00:00|2443.6|2437.6|2442.1|2436.1|2446.4|2440.4|2439|2433|221
1622811900000|2021-06-04 13:05:00|2442.4|2436.4|2440.6|2434.6|2446.9|2440.9|2440.4|2434.4|130
1622812200000|2021-06-04 13:10:00|2440.9|2434.9|2440.4|2434.4|2441.9|2435.9|2438.6|2432.6|149
1622812500000|2021-06-04 13:15:00|2440.1|2434.1|2441.4|2435.4|2444.4|2438.4|2440.1|2434.1|88
1622812800000|2021-06-04 13:20:00|2441.6|2435.6|2438.1|2432.1|2442.4|2436.4|2438.1|2432.1|73
1622813100000|2021-06-04 13:25:00|2438.4|2432.4|2437.6|2431.6|2439.9|2433.9|2436.6|2430.6|78
1622813400000|2021-06-04 13:30:00|2436.9|2430.9|2437.1|2431.1|2438.1|2432.1|2434.9|2428.9|96
1622813700000|2021-06-04 13:35:00|2436.9|2430.9|2433.6|2427.6|2437.6|2431.6|2433.6|2427.6|98
1622814000000|2021-06-04 13:40:00|2433.9|2427.9|2432.4|2426.4|2436.9|2430.9|2432.1|2426.1|126
1622814300000|2021-06-04 13:45:00|2431.6|2425.6|2431.1|2425.1|2432.1|2426.1|2427.9|2421.9|67
1622814600000|2021-06-04 13:50:00|2430.9|2424.9|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|34
1622814900000|2021-06-04 13:55:00|2430.9|2424.9|2427.6|2421.6|2431.4|2425.4|2425.9|2419.9|49
1622815200000|2021-06-04 14:00:00|2427.9|2421.9|2423.6|2417.6|2431.1|2425.1|2423.6|2417.6|68
1622815500000|2021-06-04 14:05:00|2423.1|2417.1|2426.9|2420.9|2428.9|2422.9|2417.9|2411.9|82
1622815800000|2021-06-04 14:10:00|2426.6|2420.6|2428.6|2422.6|2429.4|2423.4|2425.9|2419.9|52
1622816100000|2021-06-04 14:15:00|2428.4|2422.4|2430.4|2424.4|2430.9|2424.9|2428.4|2422.4|54
1622816400000|2021-06-04 14:20:00|2430.6|2424.6|2434.4|2428.4|2434.6|2428.6|2430.6|2424.6|62
1622816700000|2021-06-04 14:25:00|2434.6|2428.6|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|31
1622817000000|2021-06-04 14:30:00|2431.6|2425.6|2433.9|2427.9|2435.4|2429.4|2431.1|2425.1|66
1622817300000|2021-06-04 14:35:00|2434.1|2428.1|2430.1|2424.1|2434.6|2428.6|2428.9|2422.9|56
1622817600000|2021-06-04 14:40:00|2430.4|2424.4|2430.4|2424.4|2432.6|2426.6|2429.9|2423.9|43
1622817900000|2021-06-04 14:45:00|2430.6|2424.6|2432.6|2426.6|2433.6|2427.6|2430.4|2424.4|40
1622818200000|2021-06-04 14:50:00|2432.9|2426.9|2432.4|2426.4|2433.4|2427.4|2430.1|2424.1|31
1622818500000|2021-06-04 14:55:00|2432.6|2426.6|2438.6|2432.6|2441.4|2435.4|2432.6|2426.6|79
1622818800000|2021-06-04 15:00:00|2438.9|2432.9|2441.4|2435.4|2444.9|2438.9|2438.9|2432.9|98
1622819100000|2021-06-04 15:05:00|2441.6|2435.6|2442.1|2436.1|2445.1|2439.1|2439.1|2433.1|69
1622819400000|2021-06-04 15:10:00|2441.6|2435.6|2444.6|2438.6|2445.1|2439.1|2441.1|2435.1|40
1622819700000|2021-06-04 15:15:00|2444.4|2438.4|2447.4|2441.4|2447.6|2441.6|2444.4|2438.4|51
1622820000000|2021-06-04 15:20:00|2447.6|2441.6|2450.1|2444.1|2450.1|2444.1|2447.6|2441.6|32
1622820300000|2021-06-04 15:25:00|2449.9|2443.9|2446.4|2440.4|2452.1|2446.1|2445.9|2439.9|99
1622820600000|2021-06-04 15:30:00|2446.1|2440.1|2457.1|2451.1|2461.4|2455.4|2444.4|2438.4|153
1622820900000|2021-06-04 15:35:00|2457.4|2451.4|2459.4|2453.4|2461.1|2455.1|2457.4|2451.4|53
1622821200000|2021-06-04 15:40:00|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2458.6|2452.6|33
1622821500000|2021-06-04 15:45:00|2459.9|2453.9|2459.9|2453.9|2460.9|2454.9|2458.1|2452.1|87
1622821800000|2021-06-04 15:50:00|2460.1|2454.1|2460.4|2454.4|2460.9|2454.9|2458.4|2452.4|49
1622822100000|2021-06-04 15:55:00|2460.6|2454.6|2461.4|2455.4|2461.4|2455.4|2459.6|2453.6|31
1622822400000|2021-06-04 16:00:00|2460.9|2454.9|2459.1|2453.1|2462.1|2456.1|2458.4|2452.4|33
1622822700000|2021-06-04 16:05:00|2458.9|2452.9|2460.1|2454.1|2460.1|2454.1|2457.1|2451.1|32
1622823000000|2021-06-04 16:10:00|2459.9|2453.9|2458.4|2452.4|2460.4|2454.4|2457.1|2451.1|23
1622823300000|2021-06-04 16:15:00|2458.1|2452.1|2456.6|2450.6|2458.4|2452.4|2456.6|2450.6|19
1622823600000|2021-06-04 16:20:00|2456.4|2450.4|2458.1|2452.1|2458.1|2452.1|2456.1|2450.1|15
1622823900000|2021-06-04 16:25:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1622824200000|2021-06-04 16:30:00|2457.6|2451.6|2458.6|2452.6|2459.1|2453.1|2457.6|2451.6|6
1622824500000|2021-06-04 16:35:00|2459.1|2453.1|2453.6|2447.6|2459.6|2453.6|2453.6|2447.6|51
1622824800000|2021-06-04 16:40:00|2453.9|2447.9|2456.4|2450.4|2456.6|2450.6|2453.9|2447.9|17
1622825100000|2021-06-04 16:45:00|2456.1|2450.1|2456.6|2450.6|2456.9|2450.9|2455.9|2449.9|7
1622825400000|2021-06-04 16:50:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.1|2450.1|5
1622825700000|2021-06-04 16:55:00|2456.1|2450.1|2456.4|2450.4|2457.6|2451.6|2456.1|2450.1|19
1623024000000|2021-06-07 00:00:00|2459.8|2450.8|2459.6|2453.6|2459.8|2453.8|2459.4|2450.8|5
1623024300000|2021-06-07 00:05:00|2460.5|2454.5|2462.4|2456.4|2462.4|2456.4|2460.5|2454.5|11
1623024600000|2021-06-07 00:10:00|2462.1|2456.1|2461.6|2455.6|2462.4|2456.4|2461.6|2455.6|9
1623024900000|2021-06-07 00:15:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025200000|2021-06-07 00:20:00|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2459|2453|14
1623025500000|2021-06-07 00:25:00|2460.6|2454.6|2461.6|2455.6|2461.6|2455.6|2459.1|2453.1|10
1623025800000|2021-06-07 00:30:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623026400000|2021-06-07 00:40:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|4
1623027000000|2021-06-07 00:50:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.4|2454.4|7
1623027300000|2021-06-07 00:55:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|3
1623027600000|2021-06-07 01:00:00|2460.6|2454.6|2460.6|2454.6|2461.9|2455.9|2457.1|2451.1|123
1623027900000|2021-06-07 01:05:00|2460.9|2454.9|2462.4|2456.4|2464.4|2458.4|2460.9|2454.9|70
1623028200000|2021-06-07 01:10:00|2462.1|2456.1|2461.9|2455.9|2462.4|2456.4|2458.9|2452.9|63
1623028500000|2021-06-07 01:15:00|2461.6|2455.6|2463.1|2457.1|2463.1|2457.1|2459.4|2453.4|78
1623028800000|2021-06-07 01:20:00|2463.4|2457.4|2463.1|2457.1|2464.1|2458.1|2462.6|2456.6|80
1623029100000|2021-06-07 01:25:00|2462.9|2456.9|2463.1|2457.1|2463.4|2457.4|2460.4|2454.4|94
1623029400000|2021-06-07 01:30:00|2462.9|2456.9|2464.1|2458.1|2464.1|2458.1|2460.6|2454.6|57
1623029700000|2021-06-07 01:35:00|2463.9|2457.9|2463.6|2457.6|2466.1|2460.1|2462.9|2456.9|89
1623030000000|2021-06-07 01:40:00|2463.4|2457.4|2461.9|2455.9|2463.9|2457.9|2461.4|2455.4|47
1623030300000|2021-06-07 01:45:00|2461.6|2455.6|2461.9|2455.9|2463.1|2457.1|2461.4|2455.4|41
1623030600000|2021-06-07 01:50:00|2462.1|2456.1|2459.9|2453.9|2464.1|2458.1|2459.6|2453.6|57
1623030900000|2021-06-07 01:55:00|2459.6|2453.6|2458.6|2452.6|2460.9|2454.9|2458.6|2452.6|25
1623031200000|2021-06-07 02:00:00|2458.9|2452.9|2456.9|2450.9|2458.9|2452.9|2455.1|2449.1|78
1623031500000|2021-06-07 02:05:00|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2455.9|2449.9|39
1623031800000|2021-06-07 02:10:00|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2455.4|2449.4|61
1623032100000|2021-06-07 02:15:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623032700000|2021-06-07 02:25:00|2457.1|2451.1|2456.9|2450.9|2457.6|2451.6|2456.4|2450.4|10
1623033000000|2021-06-07 02:30:00|2456.6|2450.6|2451.4|2445.4|2456.6|2450.6|2450.1|2444.1|69
1623033300000|2021-06-07 02:35:00|2451.6|2445.6|2449.9|2443.9|2451.6|2445.6|2448.6|2442.6|35
1623033600000|2021-06-07 02:40:00|2450.1|2444.1|2448.4|2442.4|2450.4|2444.4|2446.1|2440.1|66
1623033900000|2021-06-07 02:45:00|2448.1|2442.1|2448.1|2442.1|2449.1|2443.1|2447.1|2441.1|21
1623034200000|2021-06-07 02:50:00|2447.9|2441.9|2447.9|2441.9|2449.4|2443.4|2447.6|2441.6|28
1623034500000|2021-06-07 02:55:00|2447.4|2441.4|2446.4|2440.4|2447.9|2441.9|2445.9|2439.9|39
1623034800000|2021-06-07 03:00:00|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|69
1623035100000|2021-06-07 03:05:00|2446.1|2440.1|2446.6|2440.6|2447.6|2441.6|2445.4|2439.4|59
1623035400000|2021-06-07 03:10:00|2446.4|2440.4|2446.9|2440.9|2447.6|2441.6|2445.6|2439.6|36
1623035700000|2021-06-07 03:15:00|2446.6|2440.6|2448.4|2442.4|2449.1|2443.1|2445.6|2439.6|78
1623036000000|2021-06-07 03:20:00|2448.1|2442.1|2446.6|2440.6|2448.4|2442.4|2446.6|2440.6|20
1623036300000|2021-06-07 03:25:00|2446.9|2440.9|2445.4|2439.4|2447.1|2441.1|2444.9|2438.9|33
1623036900000|2021-06-07 03:35:00|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|10
1623037200000|2021-06-07 03:40:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623037800000|2021-06-07 03:50:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623038100000|2021-06-07 03:55:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038400000|2021-06-07 04:00:00|2444.9|2438.9|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|5
1623038700000|2021-06-07 04:05:00|2445.1|2439.1|2445.9|2439.9|2446.1|2440.1|2445.1|2439.1|4
1623039300000|2021-06-07 04:15:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|4
1623039600000|2021-06-07 04:20:00|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623040200000|2021-06-07 04:30:00|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|6
1623040500000|2021-06-07 04:35:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040800000|2021-06-07 04:40:00|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|3
1623041100000|2021-06-07 04:45:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623041700000|2021-06-07 04:55:00|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|10
1623042000000|2021-06-07 05:00:00|2449.1|2443.1|2449.9|2443.9|2450.4|2444.4|2449.1|2443.1|14
1623042300000|2021-06-07 05:05:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|5
1623042600000|2021-06-07 05:10:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623043200000|2021-06-07 05:20:00|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|5
1623043800000|2021-06-07 05:30:00|2449.6|2443.6|2447.9|2441.9|2450.1|2444.1|2444.9|2438.9|96
1623044100000|2021-06-07 05:35:00|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2443.9|2437.9|48
1623044400000|2021-06-07 05:40:00|2446.6|2440.6|2448.6|2442.6|2448.9|2442.9|2445.9|2439.9|29
1623044700000|2021-06-07 05:45:00|2448.4|2442.4|2445.4|2439.4|2448.6|2442.6|2444.1|2438.1|72
1623045000000|2021-06-07 05:50:00|2445.6|2439.6|2445.1|2439.1|2445.9|2439.9|2444.6|2438.6|71
1623045300000|2021-06-07 05:55:00|2444.9|2438.9|2443.6|2437.6|2445.9|2439.9|2443.6|2437.6|33
1623045600000|2021-06-07 06:00:00|2443.9|2437.9|2442.9|2436.9|2445.9|2439.9|2441.9|2435.9|43
1623045900000|2021-06-07 06:05:00|2441.9|2435.9|2441.6|2435.6|2442.6|2436.6|2440.6|2434.6|34
1623046200000|2021-06-07 06:10:00|2441.4|2435.4|2439.9|2433.9|2441.4|2435.4|2438.6|2432.6|34
1623046500000|2021-06-07 06:15:00|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2438.6|2432.6|18
1623046800000|2021-06-07 06:20:00|2438.9|2432.9|2437.1|2431.1|2438.9|2432.9|2435.6|2429.6|45
1623047100000|2021-06-07 06:25:00|2436.9|2430.9|2440.1|2434.1|2440.9|2434.9|2436.4|2430.4|50
1623047400000|2021-06-07 06:30:00|2439.9|2433.9|2443.6|2437.6|2444.1|2438.1|2439.9|2433.9|54
1623047700000|2021-06-07 06:35:00|2443.4|2437.4|2441.9|2435.9|2443.6|2437.6|2441.6|2435.6|30
1623048000000|2021-06-07 06:40:00|2441.6|2435.6|2442.4|2436.4|2444.1|2438.1|2441.4|2435.4|45
1623048300000|2021-06-07 06:45:00|2442.6|2436.6|2440.1|2434.1|2442.6|2436.6|2440.1|2434.1|27
1623048600000|2021-06-07 06:50:00|2440.4|2434.4|2440.4|2434.4|2440.9|2434.9|2438.9|2432.9|51
1623048900000|2021-06-07 06:55:00|2439.9|2433.9|2442.1|2436.1|2443.4|2437.4|2439.4|2433.4|56
1623049200000|2021-06-07 07:00:00|2441.6|2435.6|2442.4|2436.4|2445.1|2439.1|2440.4|2434.4|63
1623049500000|2021-06-07 07:05:00|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2439.4|2433.4|30
1623049800000|2021-06-07 07:10:00|2440.9|2434.9|2440.4|2434.4|2441.1|2435.1|2439.4|2433.4|26
1623050100000|2021-06-07 07:15:00|2440.1|2434.1|2436.6|2430.6|2440.1|2434.1|2436.6|2430.6|15
1623050400000|2021-06-07 07:20:00|2437.1|2431.1|2439.9|2433.9|2439.9|2433.9|2437.1|2431.1|25
1623050700000|2021-06-07 07:25:00|2439.6|2433.6|2443.4|2437.4|2446.1|2440.1|2439.6|2433.6|50
1623051000000|2021-06-07 07:30:00|2443.1|2437.1|2440.4|2434.4|2443.9|2437.9|2439.1|2433.1|42
1623051300000|2021-06-07 07:35:00|2440.1|2434.1|2442.4|2436.4|2444.1|2438.1|2439.4|2433.4|54
1623051600000|2021-06-07 07:40:00|2441.9|2435.9|2437.1|2431.1|2441.9|2435.9|2437.1|2431.1|25
1623051900000|2021-06-07 07:45:00|2436.9|2430.9|2438.9|2432.9|2439.6|2433.6|2436.4|2430.4|36
1623052200000|2021-06-07 07:50:00|2439.1|2433.1|2441.4|2435.4|2441.6|2435.6|2438.4|2432.4|28
1623052500000|2021-06-07 07:55:00|2441.1|2435.1|2440.4|2434.4|2441.9|2435.9|2439.1|2433.1|32
1623052800000|2021-06-07 08:00:00|2440.1|2434.1|2438.1|2432.1|2440.1|2434.1|2436.4|2430.4|35
1623053100000|2021-06-07 08:05:00|2437.9|2431.9|2437.1|2431.1|2438.9|2432.9|2436.4|2430.4|31
1623053400000|2021-06-07 08:10:00|2436.9|2430.9|2434.1|2428.1|2437.6|2431.6|2433.1|2427.1|23
1623053700000|2021-06-07 08:15:00|2434.4|2428.4|2432.6|2426.6|2434.6|2428.6|2429.4|2423.4|40
1623054000000|2021-06-07 08:20:00|2432.9|2426.9|2434.9|2428.9|2435.6|2429.6|2432.9|2426.9|23
1623054300000|2021-06-07 08:25:00|2434.6|2428.6|2437.1|2431.1|2438.4|2432.4|2434.4|2428.4|39
1623054600000|2021-06-07 08:30:00|2436.9|2430.9|2434.4|2428.4|2436.9|2430.9|2431.4|2425.4|34
1623054900000|2021-06-07 08:35:00|2434.6|2428.6|2435.9|2429.9|2438.9|2432.9|2434.4|2428.4|31
1623055200000|2021-06-07 08:40:00|2436.1|2430.1|2433.6|2427.6|2436.4|2430.4|2433.6|2427.6|29
1623055500000|2021-06-07 08:45:00|2433.9|2427.9|2432.9|2426.9|2434.9|2428.9|2432.9|2426.9|26
1623055800000|2021-06-07 08:50:00|2433.1|2427.1|2436.9|2430.9|2436.9|2430.9|2433.1|2427.1|21
1623056100000|2021-06-07 08:55:00|2437.1|2431.1|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|30
1623056400000|2021-06-07 09:00:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.4|2428.4|28
1623056700000|2021-06-07 09:05:00|2434.9|2428.9|2433.6|2427.6|2434.9|2428.9|2433.1|2427.1|23
1623057000000|2021-06-07 09:10:00|2433.9|2427.9|2433.1|2427.1|2436.1|2430.1|2432.1|2426.1|22
1623057300000|2021-06-07 09:15:00|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2431.1|2425.1|15
1623057600000|2021-06-07 09:20:00|2431.9|2425.9|2430.4|2424.4|2432.4|2426.4|2430.1|2424.1|21
1623057900000|2021-06-07 09:25:00|2430.6|2424.6|2430.4|2424.4|2433.9|2427.9|2430.1|2424.1|33
1623058200000|2021-06-07 09:30:00|2430.6|2424.6|2431.1|2425.1|2432.4|2426.4|2429.6|2423.6|30
1623058500000|2021-06-07 09:35:00|2431.4|2425.4|2430.4|2424.4|2432.6|2426.6|2429.1|2423.1|22
1623058800000|2021-06-07 09:40:00|2430.6|2424.6|2429.6|2423.6|2431.9|2425.9|2429.6|2423.6|12
1623059100000|2021-06-07 09:45:00|2429.4|2423.4|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|18
1623059400000|2021-06-07 09:50:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2426.1|2420.1|35
1623059700000|2021-06-07 09:55:00|2429.6|2423.6|2429.9|2423.9|2430.9|2424.9|2428.6|2422.6|26
1623060000000|2021-06-07 10:00:00|2430.4|2424.4|2430.6|2424.6|2431.9|2425.9|2430.4|2424.4|15
1623060300000|2021-06-07 10:05:00|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.4|2424.4|9
1623060600000|2021-06-07 10:10:00|2431.6|2425.6|2431.1|2425.1|2431.9|2425.9|2430.9|2424.9|17
1623060900000|2021-06-07 10:15:00|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2429.6|2423.6|7
1623061200000|2021-06-07 10:20:00|2430.9|2424.9|2430.6|2424.6|2432.9|2426.9|2430.6|2424.6|13
1623061500000|2021-06-07 10:25:00|2430.4|2424.4|2428.4|2422.4|2430.6|2424.6|2428.1|2422.1|24
1623061800000|2021-06-07 10:30:00|2428.6|2422.6|2425.1|2419.1|2428.6|2422.6|2423.9|2417.9|35
1623062100000|2021-06-07 10:35:00|2424.9|2418.9|2427.4|2421.4|2427.4|2421.4|2424.1|2418.1|25
1623062400000|2021-06-07 10:40:00|2427.1|2421.1|2428.9|2422.9|2428.9|2422.9|2427.1|2421.1|14
1623062700000|2021-06-07 10:45:00|2429.1|2423.1|2428.9|2422.9|2430.1|2424.1|2426.6|2420.6|21
1623063000000|2021-06-07 10:50:00|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|8
1623063300000|2021-06-07 10:55:00|2430.4|2424.4|2428.1|2422.1|2430.4|2424.4|2428.1|2422.1|19
1623063600000|2021-06-07 11:00:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2426.4|2420.4|12
1623063900000|2021-06-07 11:05:00|2428.1|2422.1|2425.9|2419.9|2428.4|2422.4|2425.9|2419.9|9
1623064200000|2021-06-07 11:10:00|2426.1|2420.1|2425.1|2419.1|2426.1|2420.1|2424.6|2418.6|25
1623064500000|2021-06-07 11:15:00|2425.4|2419.4|2425.9|2419.9|2426.6|2420.6|2425.1|2419.1|11
1623064800000|2021-06-07 11:20:00|2425.6|2419.6|2425.9|2419.9|2427.4|2421.4|2425.6|2419.6|8
1623065100000|2021-06-07 11:25:00|2426.6|2420.6|2426.9|2420.9|2427.4|2421.4|2426.1|2420.1|15
1623065400000|2021-06-07 11:30:00|2427.1|2421.1|2423.9|2417.9|2427.9|2421.9|2423.4|2417.4|34
1623065700000|2021-06-07 11:35:00|2424.6|2418.6|2423.6|2417.6|2425.4|2419.4|2422.9|2416.9|42
1623066000000|2021-06-07 11:40:00|2424.4|2418.4|2427.9|2421.9|2427.9|2421.9|2424.4|2418.4|24
1623066300000|2021-06-07 11:45:00|2428.1|2422.1|2427.6|2421.6|2429.4|2423.4|2426.4|2420.4|36
1623066600000|2021-06-07 11:50:00|2427.9|2421.9|2426.9|2420.9|2429.4|2423.4|2426.1|2420.1|41
1623066900000|2021-06-07 11:55:00|2426.6|2420.6|2421.9|2415.9|2426.6|2420.6|2419.4|2413.4|148
1623067200000|2021-06-07 12:00:00|2422.1|2416.1|2423.9|2417.9|2423.9|2417.9|2420.9|2414.9|60
1623067500000|2021-06-07 12:05:00|2423.4|2417.4|2421.4|2415.4|2423.9|2417.9|2420.6|2414.6|43
1623067800000|2021-06-07 12:10:00|2421.1|2415.1|2421.6|2415.6|2422.4|2416.4|2420.6|2414.6|37
1623068100000|2021-06-07 12:15:00|2421.9|2415.9|2423.6|2417.6|2423.9|2417.9|2421.4|2415.4|28
1623068400000|2021-06-07 12:20:00|2423.9|2417.9|2421.9|2415.9|2424.6|2418.6|2421.6|2415.6|31
1623068700000|2021-06-07 12:25:00|2421.6|2415.6|2421.1|2415.1|2421.9|2415.9|2420.4|2414.4|18
1623069000000|2021-06-07 12:30:00|2421.4|2415.4|2421.1|2415.1|2421.9|2415.9|2420.1|2414.1|35
1623069300000|2021-06-07 12:35:00|2421.4|2415.4|2424.9|2418.9|2425.4|2419.4|2421.4|2415.4|22
1623069600000|2021-06-07 12:40:00|2425.1|2419.1|2423.1|2417.1|2427.1|2421.1|2422.1|2416.1|58
1623069900000|2021-06-07 12:45:00|2423.4|2417.4|2423.1|2417.1|2426.4|2420.4|2423.1|2417.1|47
1623070200000|2021-06-07 12:50:00|2423.4|2417.4|2422.6|2416.6|2424.4|2418.4|2422.4|2416.4|24
1623070500000|2021-06-07 12:55:00|2422.4|2416.4|2421.6|2415.6|2424.1|2418.1|2420.4|2414.4|32
1623070800000|2021-06-07 13:00:00|2422.1|2416.1|2424.6|2418.6|2426.6|2420.6|2421.6|2415.6|180
1623071100000|2021-06-07 13:05:00|2424.4|2418.4|2426.1|2420.1|2427.6|2421.6|2424.1|2418.1|73
1623071400000|2021-06-07 13:10:00|2426.4|2420.4|2429.1|2423.1|2430.9|2424.9|2425.4|2419.4|99
1623071700000|2021-06-07 13:15:00|2429.4|2423.4|2429.6|2423.6|2431.1|2425.1|2428.4|2422.4|78
1623072000000|2021-06-07 13:20:00|2429.9|2423.9|2429.9|2423.9|2430.6|2424.6|2428.6|2422.6|44
1623072300000|2021-06-07 13:25:00|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2429.6|2423.6|55
1623072600000|2021-06-07 13:30:00|2430.4|2424.4|2433.4|2427.4|2433.6|2427.6|2430.4|2424.4|61
1623072900000|2021-06-07 13:35:00|2432.6|2426.6|2434.6|2428.6|2436.9|2430.9|2432.4|2426.4|48
1623073200000|2021-06-07 13:40:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|26
1623073500000|2021-06-07 13:45:00|2433.6|2427.6|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|25
1623073800000|2021-06-07 13:50:00|2435.9|2429.9|2440.1|2434.1|2440.4|2434.4|2434.4|2428.4|44
1623074100000|2021-06-07 13:55:00|2439.9|2433.9|2439.4|2433.4|2441.4|2435.4|2438.6|2432.6|33
1623074400000|2021-06-07 14:00:00|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.4|2432.4|20
1623074700000|2021-06-07 14:05:00|2439.6|2433.6|2438.6|2432.6|2440.1|2434.1|2438.4|2432.4|13
1623075000000|2021-06-07 14:10:00|2438.9|2432.9|2438.4|2432.4|2439.6|2433.6|2438.4|2432.4|11
1623075300000|2021-06-07 14:15:00|2438.6|2432.6|2439.1|2433.1|2439.4|2433.4|2438.6|2432.6|16
1623075600000|2021-06-07 14:20:00|2439.4|2433.4|2441.6|2435.6|2441.9|2435.9|2439.1|2433.1|33
1623075900000|2021-06-07 14:25:00|2441.9|2435.9|2441.6|2435.6|2442.6|2436.6|2441.6|2435.6|35
1623076200000|2021-06-07 14:30:00|2441.4|2435.4|2441.9|2435.9|2442.6|2436.6|2441.4|2435.4|23
1623076500000|2021-06-07 14:35:00|2442.1|2436.1|2441.6|2435.6|2442.6|2436.6|2441.4|2435.4|34
1623076800000|2021-06-07 14:40:00|2441.9|2435.9|2445.4|2439.4|2445.6|2439.6|2440.4|2434.4|35
1623077100000|2021-06-07 14:45:00|2445.6|2439.6|2445.6|2439.6|2448.4|2442.4|2443.6|2437.6|50
1623077400000|2021-06-07 14:50:00|2445.4|2439.4|2447.6|2441.6|2447.6|2441.6|2444.1|2438.1|38
1623077700000|2021-06-07 14:55:00|2447.9|2441.9|2448.1|2442.1|2449.4|2443.4|2447.6|2441.6|33
1623078000000|2021-06-07 15:00:00|2448.4|2442.4|2445.6|2439.6|2449.1|2443.1|2445.1|2439.1|43
1623078300000|2021-06-07 15:05:00|2445.4|2439.4|2448.6|2442.6|2448.6|2442.6|2445.4|2439.4|22
1623078600000|2021-06-07 15:10:00|2448.9|2442.9|2445.6|2439.6|2448.9|2442.9|2445.6|2439.6|29
1623078900000|2021-06-07 15:15:00|2445.9|2439.9|2444.1|2438.1|2447.1|2441.1|2443.6|2437.6|32
1623079200000|2021-06-07 15:20:00|2444.4|2438.4|2442.9|2436.9|2445.4|2439.4|2440.9|2434.9|33
1623079500000|2021-06-07 15:25:00|2443.1|2437.1|2437.4|2431.4|2443.4|2437.4|2435.6|2429.6|61
1623079800000|2021-06-07 15:30:00|2437.6|2431.6|2425.9|2419.9|2439.1|2433.1|2423.9|2417.9|129
1623080100000|2021-06-07 15:35:00|2426.1|2420.1|2424.9|2418.9|2427.6|2421.6|2423.4|2417.4|56
1623080400000|2021-06-07 15:40:00|2424.6|2418.6|2427.4|2421.4|2427.4|2421.4|2423.4|2417.4|33
1623080700000|2021-06-07 15:45:00|2427.1|2421.1|2430.6|2424.6|2431.6|2425.6|2427.1|2421.1|55
1623081000000|2021-06-07 15:50:00|2430.4|2424.4|2429.6|2423.6|2433.1|2427.1|2429.1|2423.1|38
1623081300000|2021-06-07 15:55:00|2430.1|2424.1|2432.4|2426.4|2432.9|2426.9|2429.6|2423.6|30
1623081600000|2021-06-07 16:00:00|2432.1|2426.1|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|20
1623081900000|2021-06-07 16:05:00|2431.4|2425.4|2433.6|2427.6|2434.6|2428.6|2431.4|2425.4|29
1623082200000|2021-06-07 16:10:00|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.1|2426.1|34
1623082500000|2021-06-07 16:15:00|2432.4|2426.4|2433.1|2427.1|2433.6|2427.6|2432.1|2426.1|16
1623082800000|2021-06-07 16:20:00|2433.4|2427.4|2431.9|2425.9|2433.6|2427.6|2431.9|2425.9|8
1623083100000|2021-06-07 16:25:00|2432.1|2426.1|2432.4|2426.4|2432.9|2426.9|2432.1|2426.1|15
1623083400000|2021-06-07 16:30:00|2432.6|2426.6|2432.9|2426.9|2433.6|2427.6|2432.4|2426.4|17
1623083700000|2021-06-07 16:35:00|2432.6|2426.6|2434.4|2428.4|2436.4|2430.4|2432.6|2426.6|21
1623084000000|2021-06-07 16:40:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084300000|2021-06-07 16:45:00|2435.4|2429.4|2433.9|2427.9|2435.4|2429.4|2433.6|2427.6|12
1623084600000|2021-06-07 16:50:00|2434.1|2428.1|2435.9|2429.9|2435.9|2429.9|2433.9|2427.9|19
1623084900000|2021-06-07 16:55:00|2436|2430|2436.6|2430.6|2436.9|2430.9|2435.9|2429.9|15
1623110400000|2021-06-08 00:00:00|2426.8|2420.8|2427.1|2421.1|2427.1|2421.1|2426.8|2420.8|3
1623110700000|2021-06-08 00:05:00|2428.4|2422.4|2429.9|2423.9|2431.3|2425.3|2428.4|2422.4|16
1623111000000|2021-06-08 00:10:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.6|2424.6|3
1623112500000|2021-06-08 00:35:00|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|4
1623112800000|2021-06-08 00:40:00|2431.6|2425.6|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|4
1623113100000|2021-06-08 00:45:00|2433.4|2427.4|2431.6|2425.6|2434.4|2428.4|2431.6|2425.6|13
1623113400000|2021-06-08 00:50:00|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.6|2424.6|3
1623113700000|2021-06-08 00:55:00|2431.6|2425.6|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|7
1623114000000|2021-06-08 01:00:00|2431.1|2425.1|2442.4|2436.4|2442.9|2436.9|2431.1|2425.1|191
1623114300000|2021-06-08 01:05:00|2441.9|2435.9|2440.6|2434.6|2445.6|2439.6|2440.6|2434.6|90
1623114600000|2021-06-08 01:10:00|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2438.9|2432.9|61
1623114900000|2021-06-08 01:15:00|2440.4|2434.4|2436.6|2430.6|2440.9|2434.9|2435.1|2429.1|71
1623115200000|2021-06-08 01:20:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2433.1|2427.1|161
1623115500000|2021-06-08 01:25:00|2436.1|2430.1|2433.6|2427.6|2436.1|2430.1|2433.6|2427.6|81
1623115800000|2021-06-08 01:30:00|2433.4|2427.4|2433.4|2427.4|2434.1|2428.1|2432.1|2426.1|58
1623116100000|2021-06-08 01:35:00|2433.1|2427.1|2428.9|2422.9|2433.1|2427.1|2428.9|2422.9|72
1623116400000|2021-06-08 01:40:00|2428.6|2422.6|2430.9|2424.9|2431.1|2425.1|2428.4|2422.4|75
1623116700000|2021-06-08 01:45:00|2431.1|2425.1|2429.1|2423.1|2431.6|2425.6|2428.6|2422.6|52
1623117000000|2021-06-08 01:50:00|2428.9|2422.9|2431.4|2425.4|2431.9|2425.9|2428.6|2422.6|52
1623117300000|2021-06-08 01:55:00|2431.1|2425.1|2429.6|2423.6|2431.9|2425.9|2429.1|2423.1|59
1623117600000|2021-06-08 02:00:00|2429.4|2423.4|2430.9|2424.9|2431.4|2425.4|2428.9|2422.9|50
1623117900000|2021-06-08 02:05:00|2431.1|2425.1|2432.9|2426.9|2433.6|2427.6|2430.4|2424.4|52
1623118200000|2021-06-08 02:10:00|2432.6|2426.6|2429.6|2423.6|2432.9|2426.9|2429.6|2423.6|15
1623118500000|2021-06-08 02:15:00|2429.1|2423.1|2426.4|2420.4|2429.1|2423.1|2426.1|2420.1|11
1623119100000|2021-06-08 02:25:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623119400000|2021-06-08 02:30:00|2426.1|2420.1|2426.6|2420.6|2427.6|2421.6|2425.6|2419.6|35
1623119700000|2021-06-08 02:35:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.4|2420.4|30
1623120000000|2021-06-08 02:40:00|2427.1|2421.1|2424.4|2418.4|2428.4|2422.4|2424.4|2418.4|29
1623120300000|2021-06-08 02:45:00|2423.9|2417.9|2424.9|2418.9|2425.4|2419.4|2423.4|2417.4|27
1623120600000|2021-06-08 02:50:00|2424.4|2418.4|2425.9|2419.9|2427.1|2421.1|2423.6|2417.6|40
1623120900000|2021-06-08 02:55:00|2425.6|2419.6|2423.1|2417.1|2427.6|2421.6|2422.9|2416.9|70
1623121200000|2021-06-08 03:00:00|2422.9|2416.9|2425.9|2419.9|2426.1|2420.1|2422.4|2416.4|60
1623121500000|2021-06-08 03:05:00|2426.1|2420.1|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|30
1623121800000|2021-06-08 03:10:00|2425.6|2419.6|2424.9|2418.9|2425.6|2419.6|2424.4|2418.4|18
1623122100000|2021-06-08 03:15:00|2425.1|2419.1|2425.6|2419.6|2426.9|2420.9|2424.9|2418.9|22
1623122400000|2021-06-08 03:20:00|2425.9|2419.9|2427.1|2421.1|2427.9|2421.9|2425.9|2419.9|19
1623122700000|2021-06-08 03:25:00|2427.4|2421.4|2428.9|2422.9|2429.4|2423.4|2426.6|2420.6|28
1623123000000|2021-06-08 03:30:00|2428.6|2422.6|2426.9|2420.9|2428.6|2422.6|2426.4|2420.4|13
1623123900000|2021-06-08 03:45:00|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|7
1623124200000|2021-06-08 03:50:00|2427.1|2421.1|2427.1|2421.1|2427.6|2421.6|2426.9|2420.9|17
1623124500000|2021-06-08 03:55:00|2427.4|2421.4|2425.9|2419.9|2427.6|2421.6|2425.1|2419.1|13
1623124800000|2021-06-08 04:00:00|2425.6|2419.6|2423.9|2417.9|2425.9|2419.9|2423.4|2417.4|12
1623125100000|2021-06-08 04:05:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2422.9|2416.9|5
1623125400000|2021-06-08 04:10:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125700000|2021-06-08 04:15:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126000000|2021-06-08 04:20:00|2423.9|2417.9|2423.6|2417.6|2424.1|2418.1|2423.6|2417.6|4
1623126300000|2021-06-08 04:25:00|2423.9|2417.9|2424.1|2418.1|2425.1|2419.1|2423.9|2417.9|6
1623126600000|2021-06-08 04:30:00|2424.4|2418.4|2425.1|2419.1|2425.1|2419.1|2424.4|2418.4|4
1623126900000|2021-06-08 04:35:00|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623127200000|2021-06-08 04:40:00|2424.4|2418.4|2422.9|2416.9|2424.4|2418.4|2422.9|2416.9|2
1623127500000|2021-06-08 04:45:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623127800000|2021-06-08 04:50:00|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623128400000|2021-06-08 05:00:00|2423.1|2417.1|2426.1|2420.1|2426.1|2420.1|2423.1|2417.1|8
1623128700000|2021-06-08 05:05:00|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2424.9|2418.9|7
1623129000000|2021-06-08 05:10:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|8
1623129300000|2021-06-08 05:15:00|2425.6|2419.6|2426.6|2420.6|2426.9|2420.9|2425.1|2419.1|17
1623129600000|2021-06-08 05:20:00|2427.1|2421.1|2424.9|2418.9|2427.1|2421.1|2424.9|2418.9|8
1623129900000|2021-06-08 05:25:00|2424.6|2418.6|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|4
1623130200000|2021-06-08 05:30:00|2424.1|2418.1|2426.1|2420.1|2426.9|2420.9|2424.1|2418.1|55
1623130500000|2021-06-08 05:35:00|2426.4|2420.4|2425.6|2419.6|2427.1|2421.1|2425.4|2419.4|38
1623130800000|2021-06-08 05:40:00|2425.4|2419.4|2423.9|2417.9|2426.1|2420.1|2423.9|2417.9|23
1623131100000|2021-06-08 05:45:00|2424.1|2418.1|2419.4|2413.4|2424.4|2418.4|2418.6|2412.6|58
1623131400000|2021-06-08 05:50:00|2419.6|2413.6|2416.9|2410.9|2420.4|2414.4|2416.6|2410.6|48
1623131700000|2021-06-08 05:55:00|2417.1|2411.1|2416.9|2410.9|2418.6|2412.6|2416.6|2410.6|69
1623132000000|2021-06-08 06:00:00|2417.1|2411.1|2417.4|2411.4|2418.9|2412.9|2416.9|2410.9|60
1623132300000|2021-06-08 06:05:00|2417.6|2411.6|2418.6|2412.6|2420.6|2414.6|2416.9|2410.9|56
1623132600000|2021-06-08 06:10:00|2418.9|2412.9|2418.4|2412.4|2421.6|2415.6|2418.1|2412.1|44
1623132900000|2021-06-08 06:15:00|2417.9|2411.9|2418.1|2412.1|2419.1|2413.1|2416.9|2410.9|71
1623133200000|2021-06-08 06:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2416.4|2410.4|19
1623133500000|2021-06-08 06:25:00|2417.9|2411.9|2419.9|2413.9|2420.1|2414.1|2417.9|2411.9|32
1623133800000|2021-06-08 06:30:00|2420.1|2414.1|2418.1|2412.1|2421.6|2415.6|2417.6|2411.6|63
1623134100000|2021-06-08 06:35:00|2417.9|2411.9|2418.4|2412.4|2418.9|2412.9|2416.9|2410.9|44
1623134400000|2021-06-08 06:40:00|2418.6|2412.6|2421.9|2415.9|2423.9|2417.9|2418.6|2412.6|87
1623134700000|2021-06-08 06:45:00|2421.6|2415.6|2419.6|2413.6|2422.9|2416.9|2419.4|2413.4|69
1623135000000|2021-06-08 06:50:00|2419.9|2413.9|2418.4|2412.4|2420.9|2414.9|2415.1|2409.1|121
1623135300000|2021-06-08 06:55:00|2418.6|2412.6|2419.6|2413.6|2420.1|2414.1|2417.4|2411.4|64
1623135600000|2021-06-08 07:00:00|2419.9|2413.9|2422.1|2416.1|2425.4|2419.4|2419.6|2413.6|80
1623135900000|2021-06-08 07:05:00|2422.4|2416.4|2425.4|2419.4|2425.6|2419.6|2422.4|2416.4|37
1623136200000|2021-06-08 07:10:00|2425.6|2419.6|2425.1|2419.1|2429.9|2423.9|2424.9|2418.9|54
1623136500000|2021-06-08 07:15:00|2424.9|2418.9|2426.4|2420.4|2427.6|2421.6|2424.1|2418.1|24
1623136800000|2021-06-08 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2425.9|2419.9|16
1623137100000|2021-06-08 07:25:00|2426.6|2420.6|2427.4|2421.4|2427.9|2421.9|2426.6|2420.6|19
1623137400000|2021-06-08 07:30:00|2427.1|2421.1|2427.4|2421.4|2427.9|2421.9|2426.1|2420.1|31
1623137700000|2021-06-08 07:35:00|2427.1|2421.1|2425.4|2419.4|2427.6|2421.6|2425.4|2419.4|18
1623138000000|2021-06-08 07:40:00|2425.6|2419.6|2427.4|2421.4|2427.4|2421.4|2424.9|2418.9|16
1623138300000|2021-06-08 07:45:00|2427.6|2421.6|2427.6|2421.6|2427.9|2421.9|2426.4|2420.4|15
1623138600000|2021-06-08 07:50:00|2427.9|2421.9|2428.6|2422.6|2429.6|2423.6|2427.9|2421.9|27
1623138900000|2021-06-08 07:55:00|2428.9|2422.9|2429.1|2423.1|2429.4|2423.4|2428.6|2422.6|17
1623139200000|2021-06-08 08:00:00|2429.4|2423.4|2436.9|2430.9|2437.9|2431.9|2429.4|2423.4|64
1623139500000|2021-06-08 08:05:00|2437.1|2431.1|2437.1|2431.1|2438.6|2432.6|2435.4|2429.4|40
1623139800000|2021-06-08 08:10:00|2437.4|2431.4|2438.9|2432.9|2438.9|2432.9|2435.4|2429.4|48
1623140100000|2021-06-08 08:15:00|2439.1|2433.1|2439.4|2433.4|2440.1|2434.1|2437.6|2431.6|24
1623140400000|2021-06-08 08:20:00|2439.6|2433.6|2438.1|2432.1|2439.6|2433.6|2438.1|2432.1|13
1623140700000|2021-06-08 08:25:00|2439.1|2433.1|2438.4|2432.4|2439.6|2433.6|2438.1|2432.1|26
1623141000000|2021-06-08 08:30:00|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2436.4|2430.4|33
1623141300000|2021-06-08 08:35:00|2437.6|2431.6|2435.9|2429.9|2438.1|2432.1|2435.9|2429.9|21
1623141600000|2021-06-08 08:40:00|2436.1|2430.1|2436.1|2430.1|2436.6|2430.6|2435.4|2429.4|17
1623141900000|2021-06-08 08:45:00|2435.9|2429.9|2431.1|2425.1|2435.9|2429.9|2430.9|2424.9|32
1623142200000|2021-06-08 08:50:00|2430.9|2424.9|2431.4|2425.4|2432.6|2426.6|2430.4|2424.4|21
1623142500000|2021-06-08 08:55:00|2431.6|2425.6|2431.6|2425.6|2432.6|2426.6|2431.1|2425.1|16
1623142800000|2021-06-08 09:00:00|2431.4|2425.4|2430.4|2424.4|2431.9|2425.9|2430.4|2424.4|13
1623143100000|2021-06-08 09:05:00|2430.6|2424.6|2430.9|2424.9|2431.6|2425.6|2429.9|2423.9|14
1623143400000|2021-06-08 09:10:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|4
1623143700000|2021-06-08 09:15:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|7
1623144000000|2021-06-08 09:20:00|2431.1|2425.1|2432.4|2426.4|2432.4|2426.4|2430.9|2424.9|11
1623144300000|2021-06-08 09:25:00|2432.6|2426.6|2431.9|2425.9|2434.1|2428.1|2431.4|2425.4|13
1623144600000|2021-06-08 09:30:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623144900000|2021-06-08 09:35:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|4
1623145200000|2021-06-08 09:40:00|2431.6|2425.6|2429.9|2423.9|2431.6|2425.6|2429.6|2423.6|8
1623145500000|2021-06-08 09:45:00|2430.1|2424.1|2427.6|2421.6|2430.4|2424.4|2427.6|2421.6|17
1623145800000|2021-06-08 09:50:00|2427.4|2421.4|2429.4|2423.4|2429.4|2423.4|2427.4|2421.4|10
1623146100000|2021-06-08 09:55:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1623146400000|2021-06-08 10:00:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.1|2422.1|10
1623146700000|2021-06-08 10:05:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|20
1623147000000|2021-06-08 10:10:00|2428.9|2422.9|2429.4|2423.4|2430.4|2424.4|2428.6|2422.6|20
1623147300000|2021-06-08 10:15:00|2429.1|2423.1|2427.6|2421.6|2429.4|2423.4|2427.6|2421.6|25
1623147600000|2021-06-08 10:20:00|2427.9|2421.9|2429.9|2423.9|2429.9|2423.9|2427.9|2421.9|14
1623147900000|2021-06-08 10:25:00|2430.1|2424.1|2431.9|2425.9|2433.1|2427.1|2430.1|2424.1|20
1623148200000|2021-06-08 10:30:00|2432.1|2426.1|2430.9|2424.9|2432.4|2426.4|2430.9|2424.9|17
1623148500000|2021-06-08 10:35:00|2431.1|2425.1|2432.9|2426.9|2433.1|2427.1|2430.9|2424.9|28
1623148800000|2021-06-08 10:40:00|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.6|2426.6|14
1623149100000|2021-06-08 10:45:00|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2430.9|2424.9|21
1623149400000|2021-06-08 10:50:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|6
1623149700000|2021-06-08 10:55:00|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|22
1623150000000|2021-06-08 11:00:00|2433.4|2427.4|2435.1|2429.1|2435.9|2429.9|2433.4|2427.4|19
1623150300000|2021-06-08 11:05:00|2435.4|2429.4|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|6
1623150600000|2021-06-08 11:10:00|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|2
1623150900000|2021-06-08 11:15:00|2436.1|2430.1|2436.4|2430.4|2437.9|2431.9|2436.1|2430.1|21
1623151200000|2021-06-08 11:20:00|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|12
1623151500000|2021-06-08 11:25:00|2437.4|2431.4|2434.9|2428.9|2437.4|2431.4|2434.9|2428.9|19
1623151800000|2021-06-08 11:30:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|24
1623152100000|2021-06-08 11:35:00|2435.9|2429.9|2437.1|2431.1|2437.4|2431.4|2435.6|2429.6|17
1623152400000|2021-06-08 11:40:00|2437.4|2431.4|2437.1|2431.1|2437.9|2431.9|2436.1|2430.1|24
1623152700000|2021-06-08 11:45:00|2437.4|2431.4|2441.6|2435.6|2442.6|2436.6|2437.1|2431.1|61
1623153000000|2021-06-08 11:50:00|2441.9|2435.9|2441.6|2435.6|2443.1|2437.1|2441.6|2435.6|43
1623153300000|2021-06-08 11:55:00|2441.4|2435.4|2442.6|2436.6|2442.9|2436.9|2439.4|2433.4|76
1623153600000|2021-06-08 12:00:00|2442.9|2436.9|2444.1|2438.1|2444.1|2438.1|2440.4|2434.4|37
1623153900000|2021-06-08 12:05:00|2443.9|2437.9|2448.6|2442.6|2449.1|2443.1|2443.9|2437.9|74
1623154200000|2021-06-08 12:10:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2446.1|2440.1|35
1623154500000|2021-06-08 12:15:00|2449.1|2443.1|2445.9|2439.9|2449.4|2443.4|2445.4|2439.4|35
1623154800000|2021-06-08 12:20:00|2445.6|2439.6|2445.6|2439.6|2446.4|2440.4|2443.6|2437.6|49
1623155100000|2021-06-08 12:25:00|2445.9|2439.9|2445.1|2439.1|2447.6|2441.6|2444.9|2438.9|34
1623155400000|2021-06-08 12:30:00|2445.4|2439.4|2445.9|2439.9|2447.4|2441.4|2445.1|2439.1|34
1623155700000|2021-06-08 12:35:00|2446.1|2440.1|2446.4|2440.4|2446.6|2440.6|2445.1|2439.1|40
1623156000000|2021-06-08 12:40:00|2445.9|2439.9|2444.6|2438.6|2445.9|2439.9|2443.4|2437.4|43
1623156300000|2021-06-08 12:45:00|2444.9|2438.9|2441.6|2435.6|2445.1|2439.1|2441.6|2435.6|65
1623156600000|2021-06-08 12:50:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2440.1|2434.1|38
1623156900000|2021-06-08 12:55:00|2441.9|2435.9|2440.6|2434.6|2442.1|2436.1|2439.4|2433.4|42
1623157200000|2021-06-08 13:00:00|2440.9|2434.9|2437.1|2431.1|2441.1|2435.1|2432.4|2426.4|210
1623157500000|2021-06-08 13:05:00|2437.4|2431.4|2439.9|2433.9|2440.1|2434.1|2436.1|2430.1|95
1623157800000|2021-06-08 13:10:00|2440.1|2434.1|2436.4|2430.4|2440.4|2434.4|2434.6|2428.6|110
1623158100000|2021-06-08 13:15:00|2436.1|2430.1|2437.4|2431.4|2438.6|2432.6|2435.6|2429.6|97
1623158400000|2021-06-08 13:20:00|2437.1|2431.1|2437.1|2431.1|2438.4|2432.4|2436.6|2430.6|45
1623158700000|2021-06-08 13:25:00|2436.9|2430.9|2436.1|2430.1|2437.1|2431.1|2433.6|2427.6|39
1623159000000|2021-06-08 13:30:00|2436.4|2430.4|2438.6|2432.6|2439.9|2433.9|2435.1|2429.1|66
1623159300000|2021-06-08 13:35:00|2438.9|2432.9|2439.6|2433.6|2441.1|2435.1|2438.6|2432.6|54
1623159600000|2021-06-08 13:40:00|2439.4|2433.4|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|57
1623159900000|2021-06-08 13:45:00|2436.6|2430.6|2438.1|2432.1|2438.1|2432.1|2435.9|2429.9|64
1623160200000|2021-06-08 13:50:00|2438.4|2432.4|2441.4|2435.4|2442.4|2436.4|2438.4|2432.4|62
1623160500000|2021-06-08 13:55:00|2441.1|2435.1|2437.1|2431.1|2441.1|2435.1|2436.4|2430.4|56
1623160800000|2021-06-08 14:00:00|2436.9|2430.9|2440.9|2434.9|2440.9|2434.9|2436.6|2430.6|45
1623161100000|2021-06-08 14:05:00|2441.1|2435.1|2441.6|2435.6|2443.6|2437.6|2441.1|2435.1|27
1623161400000|2021-06-08 14:10:00|2441.4|2435.4|2438.6|2432.6|2441.6|2435.6|2438.6|2432.6|21
1623161700000|2021-06-08 14:15:00|2438.9|2432.9|2435.4|2429.4|2438.9|2432.9|2434.1|2428.1|35
1623162000000|2021-06-08 14:20:00|2435.6|2429.6|2436.4|2430.4|2436.6|2430.6|2435.4|2429.4|17
1623162300000|2021-06-08 14:25:00|2436.6|2430.6|2440.4|2434.4|2440.6|2434.6|2436.6|2430.6|17
1623162600000|2021-06-08 14:30:00|2440.6|2434.6|2441.4|2435.4|2441.9|2435.9|2440.4|2434.4|31
1623162900000|2021-06-08 14:35:00|2441.1|2435.1|2447.1|2441.1|2447.6|2441.6|2441.1|2435.1|59
1623163200000|2021-06-08 14:40:00|2447.4|2441.4|2445.6|2439.6|2447.6|2441.6|2445.6|2439.6|40
1623163500000|2021-06-08 14:45:00|2445.9|2439.9|2446.1|2440.1|2446.9|2440.9|2442.6|2436.6|86
1623163800000|2021-06-08 14:50:00|2446.4|2440.4|2448.1|2442.1|2449.4|2443.4|2446.4|2440.4|59
1623164100000|2021-06-08 14:55:00|2448.4|2442.4|2446.9|2440.9|2449.9|2443.9|2446.1|2440.1|75
1623164400000|2021-06-08 15:00:00|2447.1|2441.1|2446.6|2440.6|2447.6|2441.6|2445.4|2439.4|64
1623164700000|2021-06-08 15:05:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2445.1|2439.1|44
1623165000000|2021-06-08 15:10:00|2446.4|2440.4|2448.1|2442.1|2449.4|2443.4|2445.9|2439.9|74
1623165300000|2021-06-08 15:15:00|2448.4|2442.4|2448.6|2442.6|2453.6|2447.6|2448.4|2442.4|83
1623165600000|2021-06-08 15:20:00|2448.9|2442.9|2451.9|2445.9|2451.9|2445.9|2448.9|2442.9|38
1623165900000|2021-06-08 15:25:00|2452.1|2446.1|2450.1|2444.1|2452.1|2446.1|2446.4|2440.4|65
1623166200000|2021-06-08 15:30:00|2451.6|2445.6|2455.9|2449.9|2457.1|2451.1|2451.6|2445.6|186
1623166500000|2021-06-08 15:35:00|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2453.1|2447.1|64
1623166800000|2021-06-08 15:40:00|2454.9|2448.9|2455.1|2449.1|2455.4|2449.4|2453.9|2447.9|30
1623167100000|2021-06-08 15:45:00|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2453.4|2447.4|26
1623167400000|2021-06-08 15:50:00|2454.1|2448.1|2452.4|2446.4|2455.1|2449.1|2452.4|2446.4|27
1623167700000|2021-06-08 15:55:00|2452.1|2446.1|2452.9|2446.9|2453.4|2447.4|2451.9|2445.9|24
1623168000000|2021-06-08 16:00:00|2453.1|2447.1|2455.1|2449.1|2455.4|2449.4|2453.1|2447.1|29
1623168300000|2021-06-08 16:05:00|2454.6|2448.6|2456.1|2450.1|2456.1|2450.1|2453.6|2447.6|28
1623168600000|2021-06-08 16:10:00|2455.9|2449.9|2455.4|2449.4|2457.1|2451.1|2455.1|2449.1|26
1623168900000|2021-06-08 16:15:00|2455.1|2449.1|2455.6|2449.6|2456.6|2450.6|2454.9|2448.9|18
1623169200000|2021-06-08 16:20:00|2455.4|2449.4|2454.1|2448.1|2455.4|2449.4|2453.9|2447.9|11
1623169500000|2021-06-08 16:25:00|2453.9|2447.9|2454.6|2448.6|2455.9|2449.9|2453.4|2447.4|35
1623169800000|2021-06-08 16:30:00|2454.4|2448.4|2454.6|2448.6|2455.4|2449.4|2454.1|2448.1|25
1623170100000|2021-06-08 16:35:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2453.1|2447.1|28
1623170400000|2021-06-08 16:40:00|2455.6|2449.6|2456.9|2450.9|2457.6|2451.6|2455.1|2449.1|21
1623170700000|2021-06-08 16:45:00|2456.6|2450.6|2455.6|2449.6|2456.6|2450.6|2455.4|2449.4|9
1623171000000|2021-06-08 16:50:00|2455.4|2449.4|2456.9|2450.9|2457.1|2451.1|2455.4|2449.4|14
1623171300000|2021-06-08 16:55:00|2457|2451|2456.5|2450.5|2457|2451|2456.1|2450.1|14
1623196800000|2021-06-09 00:00:00|2454.4|2448.4|2453.9|2447.9|2454.6|2448.6|2452.5|2446.5|24
1623197100000|2021-06-09 00:05:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.1|2447.1|6
1623197400000|2021-06-09 00:10:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|6
1623198000000|2021-06-09 00:20:00|2453.4|2447.4|2454.6|2448.6|2454.9|2448.9|2453.4|2447.4|5
1623198300000|2021-06-09 00:25:00|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623198600000|2021-06-09 00:30:00|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|3
1623199500000|2021-06-09 00:45:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623199800000|2021-06-09 00:50:00|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2456.6|2450.6|4
1623200100000|2021-06-09 00:55:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|6
1623200400000|2021-06-09 01:00:00|2457.1|2451.1|2450.1|2444.1|2457.1|2451.1|2446.6|2440.6|173
1623200700000|2021-06-09 01:05:00|2449.9|2443.9|2447.4|2441.4|2451.4|2445.4|2445.9|2439.9|95
1623201000000|2021-06-09 01:10:00|2447.6|2441.6|2447.1|2441.1|2448.1|2442.1|2446.1|2440.1|38
1623201300000|2021-06-09 01:15:00|2447.4|2441.4|2448.4|2442.4|2451.6|2445.6|2447.4|2441.4|50
1623201600000|2021-06-09 01:20:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2446.6|2440.6|24
1623201900000|2021-06-09 01:25:00|2447.1|2441.1|2448.1|2442.1|2448.1|2442.1|2446.1|2440.1|17
1623202200000|2021-06-09 01:30:00|2447.9|2441.9|2452.9|2446.9|2453.9|2447.9|2446.4|2440.4|94
1623202500000|2021-06-09 01:35:00|2453.1|2447.1|2450.9|2444.9|2454.4|2448.4|2450.6|2444.6|55
1623202800000|2021-06-09 01:40:00|2451.1|2445.1|2449.4|2443.4|2451.4|2445.4|2448.4|2442.4|50
1623203100000|2021-06-09 01:45:00|2449.1|2443.1|2450.6|2444.6|2450.9|2444.9|2448.6|2442.6|46
1623203400000|2021-06-09 01:50:00|2450.4|2444.4|2448.6|2442.6|2450.4|2444.4|2447.9|2441.9|21
1623203700000|2021-06-09 01:55:00|2448.4|2442.4|2444.6|2438.6|2448.9|2442.9|2444.1|2438.1|45
1623204000000|2021-06-09 02:00:00|2443.9|2437.9|2447.4|2441.4|2448.1|2442.1|2443.4|2437.4|27
1623204300000|2021-06-09 02:05:00|2447.1|2441.1|2443.1|2437.1|2447.1|2441.1|2443.1|2437.1|28
1623204600000|2021-06-09 02:10:00|2443.6|2437.6|2442.9|2436.9|2445.1|2439.1|2441.9|2435.9|42
1623204900000|2021-06-09 02:15:00|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.1|2436.1|4
1623205800000|2021-06-09 02:30:00|2442.1|2436.1|2442.6|2436.6|2443.9|2437.9|2441.1|2435.1|62
1623206100000|2021-06-09 02:35:00|2443.9|2437.9|2443.4|2437.4|2444.4|2438.4|2442.9|2436.9|26
1623206400000|2021-06-09 02:40:00|2443.6|2437.6|2443.9|2437.9|2444.6|2438.6|2443.6|2437.6|11
1623206700000|2021-06-09 02:45:00|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2442.9|2436.9|18
1623207000000|2021-06-09 02:50:00|2443.1|2437.1|2443.4|2437.4|2443.6|2437.6|2442.6|2436.6|14
1623207300000|2021-06-09 02:55:00|2443.6|2437.6|2442.9|2436.9|2444.4|2438.4|2442.6|2436.6|18
1623207600000|2021-06-09 03:00:00|2443.1|2437.1|2447.1|2441.1|2447.1|2441.1|2443.1|2437.1|41
1623207900000|2021-06-09 03:05:00|2447.4|2441.4|2445.1|2439.1|2448.1|2442.1|2444.6|2438.6|45
1623208200000|2021-06-09 03:10:00|2445.4|2439.4|2447.4|2441.4|2447.4|2441.4|2445.1|2439.1|16
1623208500000|2021-06-09 03:15:00|2447.6|2441.6|2448.4|2442.4|2449.1|2443.1|2446.6|2440.6|22
1623208800000|2021-06-09 03:20:00|2448.1|2442.1|2446.4|2440.4|2448.1|2442.1|2446.4|2440.4|12
1623209100000|2021-06-09 03:25:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2446.6|2440.6|22
1623209400000|2021-06-09 03:30:00|2449.6|2443.6|2448.4|2442.4|2449.9|2443.9|2448.4|2442.4|11
1623210000000|2021-06-09 03:40:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1623210600000|2021-06-09 03:50:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211500000|2021-06-09 04:05:00|2447.4|2441.4|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|13
1623212100000|2021-06-09 04:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623212400000|2021-06-09 04:20:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623212700000|2021-06-09 04:25:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623213000000|2021-06-09 04:30:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213300000|2021-06-09 04:35:00|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623213600000|2021-06-09 04:40:00|2446.1|2440.1|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|5
1623213900000|2021-06-09 04:45:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623214200000|2021-06-09 04:50:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623214500000|2021-06-09 04:55:00|2446.1|2440.1|2447.4|2441.4|2447.4|2441.4|2446.1|2440.1|5
1623214800000|2021-06-09 05:00:00|2447.6|2441.6|2448.4|2442.4|2448.6|2442.6|2447.6|2441.6|8
1623215700000|2021-06-09 05:15:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623216300000|2021-06-09 05:25:00|2448.4|2442.4|2448.9|2442.9|2450.6|2444.6|2448.1|2442.1|22
1623216600000|2021-06-09 05:30:00|2449.1|2443.1|2451.4|2445.4|2451.4|2445.4|2448.4|2442.4|72
1623216900000|2021-06-09 05:35:00|2451.1|2445.1|2448.4|2442.4|2451.1|2445.1|2448.4|2442.4|21
1623217200000|2021-06-09 05:40:00|2448.1|2442.1|2449.1|2443.1|2449.4|2443.4|2448.1|2442.1|11
1623217500000|2021-06-09 05:45:00|2448.9|2442.9|2448.6|2442.6|2450.6|2444.6|2448.6|2442.6|46
1623217800000|2021-06-09 05:50:00|2448.4|2442.4|2451.6|2445.6|2451.6|2445.6|2448.4|2442.4|23
1623218100000|2021-06-09 05:55:00|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2450.6|2444.6|17
1623218400000|2021-06-09 06:00:00|2451.9|2445.9|2453.9|2447.9|2453.9|2447.9|2451.6|2445.6|24
1623218700000|2021-06-09 06:05:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2452.6|2446.6|19
1623219000000|2021-06-09 06:10:00|2453.4|2447.4|2451.6|2445.6|2453.6|2447.6|2451.4|2445.4|18
1623219300000|2021-06-09 06:15:00|2451.9|2445.9|2449.9|2443.9|2453.4|2447.4|2449.9|2443.9|58
1623219600000|2021-06-09 06:20:00|2450.4|2444.4|2447.6|2441.6|2450.4|2444.4|2446.6|2440.6|54
1623219900000|2021-06-09 06:25:00|2447.4|2441.4|2448.9|2442.9|2448.9|2442.9|2445.1|2439.1|48
1623220200000|2021-06-09 06:30:00|2449.1|2443.1|2451.4|2445.4|2453.4|2447.4|2449.1|2443.1|33
1623220500000|2021-06-09 06:35:00|2452.1|2446.1|2450.1|2444.1|2452.4|2446.4|2449.4|2443.4|26
1623220800000|2021-06-09 06:40:00|2449.9|2443.9|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|11
1623221100000|2021-06-09 06:45:00|2450.1|2444.1|2455.1|2449.1|2455.1|2449.1|2448.9|2442.9|27
1623221400000|2021-06-09 06:50:00|2455.4|2449.4|2451.4|2445.4|2455.4|2449.4|2450.6|2444.6|47
1623221700000|2021-06-09 06:55:00|2451.1|2445.1|2452.1|2446.1|2452.4|2446.4|2449.1|2443.1|21
1623222000000|2021-06-09 07:00:00|2452.4|2446.4|2458.1|2452.1|2458.6|2452.6|2452.4|2446.4|75
1623222300000|2021-06-09 07:05:00|2458.4|2452.4|2453.4|2447.4|2458.9|2452.9|2453.4|2447.4|41
1623222600000|2021-06-09 07:10:00|2453.1|2447.1|2453.4|2447.4|2453.9|2447.9|2451.9|2445.9|22
1623222900000|2021-06-09 07:15:00|2452.9|2446.9|2455.4|2449.4|2455.4|2449.4|2452.1|2446.1|25
1623223200000|2021-06-09 07:20:00|2455.6|2449.6|2454.4|2448.4|2455.9|2449.9|2454.4|2448.4|14
1623223500000|2021-06-09 07:25:00|2454.6|2448.6|2455.4|2449.4|2455.9|2449.9|2454.6|2448.6|12
1623223800000|2021-06-09 07:30:00|2455.6|2449.6|2456.6|2450.6|2456.6|2450.6|2454.9|2448.9|13
1623224100000|2021-06-09 07:35:00|2456.9|2450.9|2456.4|2450.4|2457.6|2451.6|2456.4|2450.4|23
1623224400000|2021-06-09 07:40:00|2456.1|2450.1|2455.6|2449.6|2457.4|2451.4|2455.1|2449.1|18
1623224700000|2021-06-09 07:45:00|2455.4|2449.4|2455.9|2449.9|2457.6|2451.6|2455.4|2449.4|30
1623225000000|2021-06-09 07:50:00|2455.6|2449.6|2455.6|2449.6|2457.1|2451.1|2455.4|2449.4|32
1623225300000|2021-06-09 07:55:00|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.1|2449.1|18
1623225600000|2021-06-09 08:00:00|2455.6|2449.6|2453.9|2447.9|2455.6|2449.6|2452.9|2446.9|29
1623225900000|2021-06-09 08:05:00|2453.6|2447.6|2454.1|2448.1|2454.9|2448.9|2453.6|2447.6|17
1623226200000|2021-06-09 08:10:00|2454.4|2448.4|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|16
1623226500000|2021-06-09 08:15:00|2454.4|2448.4|2453.1|2447.1|2454.4|2448.4|2452.9|2446.9|20
1623226800000|2021-06-09 08:20:00|2452.9|2446.9|2451.9|2445.9|2453.4|2447.4|2451.9|2445.9|18
1623227100000|2021-06-09 08:25:00|2451.6|2445.6|2451.9|2445.9|2452.1|2446.1|2451.6|2445.6|8
1623227400000|2021-06-09 08:30:00|2452.1|2446.1|2449.9|2443.9|2453.4|2447.4|2448.8|2442.8|20
1623227700000|2021-06-09 08:35:00|2450.1|2444.1|2450.9|2444.9|2452.9|2446.9|2449.6|2443.6|25
1623228000000|2021-06-09 08:40:00|2451.1|2445.1|2451.1|2445.1|2453.1|2447.1|2451.1|2445.1|25
1623228300000|2021-06-09 08:45:00|2452.1|2446.1|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|9
1623228600000|2021-06-09 08:50:00|2451.6|2445.6|2450.9|2444.9|2452.4|2446.4|2450.9|2444.9|9
1623228900000|2021-06-09 08:55:00|2450.6|2444.6|2447.9|2441.9|2450.6|2444.6|2446.6|2440.6|33
1623229200000|2021-06-09 09:00:00|2448.1|2442.1|2448.6|2442.6|2448.9|2442.9|2446.1|2440.1|25
1623229500000|2021-06-09 09:05:00|2448.4|2442.4|2446.4|2440.4|2448.4|2442.4|2445.4|2439.4|26
1623229800000|2021-06-09 09:10:00|2446.6|2440.6|2448.1|2442.1|2448.6|2442.6|2446.6|2440.6|23
1623230100000|2021-06-09 09:15:00|2448.4|2442.4|2445.6|2439.6|2448.4|2442.4|2445.1|2439.1|31
1623230400000|2021-06-09 09:20:00|2445.9|2439.9|2446.6|2440.6|2446.9|2440.9|2445.9|2439.9|32
1623230700000|2021-06-09 09:25:00|2445.9|2439.9|2440.9|2434.9|2445.9|2439.9|2440.1|2434.1|54
1623231000000|2021-06-09 09:30:00|2441.1|2435.1|2441.9|2435.9|2445.1|2439.1|2441.1|2435.1|34
1623231300000|2021-06-09 09:35:00|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.1|2435.1|15
1623231600000|2021-06-09 09:40:00|2442.1|2436.1|2443.9|2437.9|2445.4|2439.4|2441.9|2435.9|24
1623231900000|2021-06-09 09:45:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|17
1623232200000|2021-06-09 09:50:00|2444.6|2438.6|2446.1|2440.1|2446.1|2440.1|2444.4|2438.4|13
1623232500000|2021-06-09 09:55:00|2446.4|2440.4|2445.9|2439.9|2446.6|2440.6|2444.6|2438.6|13
1623232800000|2021-06-09 10:00:00|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2444.4|2438.4|11
1623233100000|2021-06-09 10:05:00|2445.6|2439.6|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|11
1623233400000|2021-06-09 10:10:00|2445.6|2439.6|2445.9|2439.9|2446.6|2440.6|2445.4|2439.4|15
1623233700000|2021-06-09 10:15:00|2446.1|2440.1|2446.9|2440.9|2447.6|2441.6|2446.1|2440.1|8
1623234000000|2021-06-09 10:20:00|2447.1|2441.1|2446.4|2440.4|2447.6|2441.6|2446.1|2440.1|11
1623234300000|2021-06-09 10:25:00|2446.6|2440.6|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|10
1623234600000|2021-06-09 10:30:00|2447.4|2441.4|2446.4|2440.4|2449.1|2443.1|2446.4|2440.4|14
1623234900000|2021-06-09 10:35:00|2447.4|2441.4|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|13
1623235200000|2021-06-09 10:40:00|2447.9|2441.9|2446.9|2440.9|2448.6|2442.6|2446.9|2440.9|10
1623235500000|2021-06-09 10:45:00|2446.6|2440.6|2447.6|2441.6|2448.4|2442.4|2445.9|2439.9|19
1623235800000|2021-06-09 10:50:00|2447.4|2441.4|2447.9|2441.9|2448.6|2442.6|2446.4|2440.4|16
1623236100000|2021-06-09 10:55:00|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|13
1623236400000|2021-06-09 11:00:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|3
1623236700000|2021-06-09 11:05:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|3
1623237000000|2021-06-09 11:10:00|2447.1|2441.1|2447.1|2441.1|2449.6|2443.6|2446.9|2440.9|23
1623237300000|2021-06-09 11:15:00|2446.9|2440.9|2447.1|2441.1|2448.1|2442.1|2445.6|2439.6|31
1623237600000|2021-06-09 11:20:00|2447.4|2441.4|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|14
1623237900000|2021-06-09 11:25:00|2447.9|2441.9|2448.1|2442.1|2448.9|2442.9|2447.9|2441.9|15
1623238200000|2021-06-09 11:30:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|26
1623238500000|2021-06-09 11:35:00|2449.1|2443.1|2449.6|2443.6|2449.9|2443.9|2449.1|2443.1|13
1623238800000|2021-06-09 11:40:00|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.4|2443.4|7
1623239100000|2021-06-09 11:45:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|17
1623239400000|2021-06-09 11:50:00|2452.1|2446.1|2452.9|2446.9|2452.9|2446.9|2451.4|2445.4|31
1623239700000|2021-06-09 11:55:00|2452.4|2446.4|2450.4|2444.4|2453.4|2447.4|2449.6|2443.6|81
1623240000000|2021-06-09 12:00:00|2450.6|2444.6|2451.6|2445.6|2451.9|2445.9|2450.4|2444.4|22
1623240300000|2021-06-09 12:05:00|2451.9|2445.9|2452.1|2446.1|2452.9|2446.9|2451.6|2445.6|27
1623240600000|2021-06-09 12:10:00|2452.4|2446.4|2452.1|2446.1|2453.1|2447.1|2451.6|2445.6|23
1623240900000|2021-06-09 12:15:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2450.4|2444.4|30
1623241200000|2021-06-09 12:20:00|2451.4|2445.4|2452.9|2446.9|2452.9|2446.9|2451.4|2445.4|19
1623241500000|2021-06-09 12:25:00|2453.1|2447.1|2449.9|2443.9|2453.1|2447.1|2449.9|2443.9|26
1623241800000|2021-06-09 12:30:00|2450.1|2444.1|2452.4|2446.4|2452.6|2446.6|2449.9|2443.9|26
1623242100000|2021-06-09 12:35:00|2452.6|2446.6|2452.9|2446.9|2453.6|2447.6|2452.6|2446.6|12
1623242400000|2021-06-09 12:40:00|2453.1|2447.1|2454.1|2448.1|2454.9|2448.9|2453.1|2447.1|22
1623242700000|2021-06-09 12:45:00|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|14
1623243000000|2021-06-09 12:50:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|11
1623243300000|2021-06-09 12:55:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|8
1623243600000|2021-06-09 13:00:00|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|33
1623243900000|2021-06-09 13:05:00|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|15
1623244200000|2021-06-09 13:10:00|2454.9|2448.9|2459.4|2453.4|2459.4|2453.4|2454.9|2448.9|51
1623244500000|2021-06-09 13:15:00|2459.6|2453.6|2460.6|2454.6|2460.9|2454.9|2459.4|2453.4|51
1623244800000|2021-06-09 13:20:00|2460.9|2454.9|2460.9|2454.9|2461.4|2455.4|2460.4|2454.4|27
1623245100000|2021-06-09 13:25:00|2460.6|2454.6|2459.6|2453.6|2461.1|2455.1|2458.9|2452.9|31
1623245400000|2021-06-09 13:30:00|2459.9|2453.9|2457.4|2451.4|2459.9|2453.9|2456.6|2450.6|46
1623245700000|2021-06-09 13:35:00|2457.1|2451.1|2457.4|2451.4|2459.1|2453.1|2457.1|2451.1|61
1623246000000|2021-06-09 13:40:00|2457.6|2451.6|2458.4|2452.4|2459.1|2453.1|2456.9|2450.9|56
1623246300000|2021-06-09 13:45:00|2458.6|2452.6|2457.4|2451.4|2458.9|2452.9|2457.1|2451.1|39
1623246600000|2021-06-09 13:50:00|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2456.9|2450.9|28
1623246900000|2021-06-09 13:55:00|2459.1|2453.1|2458.4|2452.4|2459.9|2453.9|2458.1|2452.1|13
1623247200000|2021-06-09 14:00:00|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|8
1623247500000|2021-06-09 14:05:00|2459.6|2453.6|2461.1|2455.1|2461.6|2455.6|2459.1|2453.1|32
1623247800000|2021-06-09 14:10:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2459.6|2453.6|26
1623248100000|2021-06-09 14:15:00|2461.4|2455.4|2461.6|2455.6|2462.4|2456.4|2460.4|2454.4|34
1623248400000|2021-06-09 14:20:00|2461.9|2455.9|2462.6|2456.6|2462.6|2456.6|2461.4|2455.4|20
1623248700000|2021-06-09 14:25:00|2462.4|2456.4|2460.1|2454.1|2462.6|2456.6|2460.1|2454.1|29
1623249000000|2021-06-09 14:30:00|2460.4|2454.4|2458.1|2452.1|2460.6|2454.6|2458.1|2452.1|39
1623249300000|2021-06-09 14:35:00|2457.4|2451.4|2457.6|2451.6|2457.9|2451.9|2456.6|2450.6|33
1623249600000|2021-06-09 14:40:00|2457.9|2451.9|2458.9|2452.9|2458.9|2452.9|2456.4|2450.4|34
1623249900000|2021-06-09 14:45:00|2459.1|2453.1|2460.6|2454.6|2461.1|2455.1|2458.9|2452.9|32
1623250200000|2021-06-09 14:50:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|9
1623250500000|2021-06-09 14:55:00|2460.1|2454.1|2461.1|2455.1|2461.6|2455.6|2460.1|2454.1|23
1623250800000|2021-06-09 15:00:00|2461.4|2455.4|2459.6|2453.6|2462.1|2456.1|2459.4|2453.4|30
1623251100000|2021-06-09 15:05:00|2459.9|2453.9|2461.4|2455.4|2462.1|2456.1|2459.9|2453.9|28
1623251400000|2021-06-09 15:10:00|2461.6|2455.6|2461.9|2455.9|2462.4|2456.4|2461.4|2455.4|19
1623251700000|2021-06-09 15:15:00|2462.1|2456.1|2463.9|2457.9|2464.1|2458.1|2461.9|2455.9|13
1623252000000|2021-06-09 15:20:00|2464.1|2458.1|2461.9|2455.9|2464.6|2458.6|2461.9|2455.9|26
1623252300000|2021-06-09 15:25:00|2461.6|2455.6|2464.4|2458.4|2464.6|2458.6|2461.4|2455.4|17
1623252600000|2021-06-09 15:30:00|2464.6|2458.6|2459.1|2453.1|2465.4|2459.4|2458.6|2452.6|94
1623252900000|2021-06-09 15:35:00|2458.9|2452.9|2459.4|2453.4|2459.9|2453.9|2458.9|2452.9|24
1623253200000|2021-06-09 15:40:00|2459.6|2453.6|2457.6|2451.6|2459.9|2453.9|2456.9|2450.9|67
1623253500000|2021-06-09 15:45:00|2457.9|2451.9|2456.9|2450.9|2458.6|2452.6|2455.9|2449.9|38
1623253800000|2021-06-09 15:50:00|2456.6|2450.6|2455.6|2449.6|2456.9|2450.9|2454.9|2448.9|39
1623254100000|2021-06-09 15:55:00|2455.4|2449.4|2455.4|2449.4|2456.4|2450.4|2455.1|2449.1|16
1623254400000|2021-06-09 16:00:00|2455.6|2449.6|2455.1|2449.1|2455.9|2449.9|2455.1|2449.1|11
1623254700000|2021-06-09 16:05:00|2454.9|2448.9|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|14
1623255000000|2021-06-09 16:10:00|2455.9|2449.9|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|4
1623255300000|2021-06-09 16:15:00|2455.9|2449.9|2452.9|2446.9|2456.1|2450.1|2452.9|2446.9|11
1623255600000|2021-06-09 16:20:00|2453.1|2447.1|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|6
1623255900000|2021-06-09 16:25:00|2453.1|2447.1|2453.4|2447.4|2453.9|2447.9|2453.1|2447.1|10
1623256200000|2021-06-09 16:30:00|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2451.6|2445.6|23
1623256500000|2021-06-09 16:35:00|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|16
1623256800000|2021-06-09 16:40:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623257400000|2021-06-09 16:50:00|2454.4|2448.4|2455.9|2449.9|2456.6|2450.6|2454.4|2448.4|20
1623257700000|2021-06-09 16:55:00|2456|2450|2456.5|2450.5|2456.8|2450.8|2456|2450|5
1623283200000|2021-06-10 00:00:00|2456.6|2450.6|2431.1|2425.1|2457.4|2451.4|2416.8|2410.8|115
1623283500000|2021-06-10 00:05:00|2431.3|2425.3|2413.9|2407.9|2434.9|2428.9|2413.6|2407.6|63
1623283800000|2021-06-10 00:10:00|2413.6|2407.6|2419.4|2413.4|2423.4|2417.4|2413.4|2407.4|54
1623284100000|2021-06-10 00:15:00|2418.9|2412.9|2419.1|2413.1|2422.9|2416.9|2417.9|2411.9|63
1623284400000|2021-06-10 00:20:00|2419.4|2413.4|2419.6|2413.6|2424.6|2418.6|2418.1|2412.1|25
1623284700000|2021-06-10 00:25:00|2420.1|2414.1|2422.4|2416.4|2423.6|2417.6|2418.9|2412.9|19
1623285000000|2021-06-10 00:30:00|2423.1|2417.1|2428.6|2422.6|2428.6|2422.6|2421.9|2415.9|45
1623285300000|2021-06-10 00:35:00|2428.9|2422.9|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|32
1623285600000|2021-06-10 00:40:00|2430.1|2424.1|2432.4|2426.4|2433.6|2427.6|2430.1|2424.1|12
1623285900000|2021-06-10 00:45:00|2433.4|2427.4|2436.9|2430.9|2436.9|2430.9|2432.6|2426.6|54
1623286200000|2021-06-10 00:50:00|2437.1|2431.1|2438.9|2432.9|2439.9|2433.9|2436.6|2430.6|16
1623286500000|2021-06-10 00:55:00|2439.1|2433.1|2437.6|2431.6|2439.6|2433.6|2436.6|2430.6|44
1623286800000|2021-06-10 01:00:00|2438.1|2432.1|2449.1|2443.1|2450.1|2444.1|2438.1|2432.1|206
1623287100000|2021-06-10 01:05:00|2449.4|2443.4|2448.4|2442.4|2450.6|2444.6|2447.6|2441.6|80
1623287400000|2021-06-10 01:10:00|2448.6|2442.6|2445.4|2439.4|2448.6|2442.6|2442.1|2436.1|127
1623287700000|2021-06-10 01:15:00|2445.6|2439.6|2445.4|2439.4|2447.4|2441.4|2444.4|2438.4|47
1623288000000|2021-06-10 01:20:00|2445.6|2439.6|2445.1|2439.1|2449.9|2443.9|2443.9|2437.9|52
1623288300000|2021-06-10 01:25:00|2446.1|2440.1|2450.4|2444.4|2451.1|2445.1|2445.9|2439.9|61
1623288600000|2021-06-10 01:30:00|2450.6|2444.6|2452.6|2446.6|2454.1|2448.1|2450.6|2444.6|42
1623288900000|2021-06-10 01:35:00|2452.4|2446.4|2452.9|2446.9|2453.9|2447.9|2451.1|2445.1|28
1623289200000|2021-06-10 01:40:00|2453.1|2447.1|2451.4|2445.4|2455.6|2449.6|2451.4|2445.4|26
1623289500000|2021-06-10 01:45:00|2451.6|2445.6|2448.6|2442.6|2452.1|2446.1|2448.6|2442.6|25
1623289800000|2021-06-10 01:50:00|2448.9|2442.9|2450.6|2444.6|2451.6|2445.6|2448.9|2442.9|15
1623290100000|2021-06-10 01:55:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.6|2444.6|9
1623290400000|2021-06-10 02:00:00|2452.1|2446.1|2453.1|2447.1|2455.6|2449.6|2452.1|2446.1|21
1623290700000|2021-06-10 02:05:00|2453.4|2447.4|2452.6|2446.6|2455.1|2449.1|2451.4|2445.4|26
1623291000000|2021-06-10 02:10:00|2452.9|2446.9|2450.6|2444.6|2452.9|2446.9|2450.4|2444.4|12
1623291300000|2021-06-10 02:15:00|2449.9|2443.9|2446.9|2440.9|2449.9|2443.9|2446.6|2440.6|10
1623291600000|2021-06-10 02:20:00|2446.4|2440.4|2442.1|2436.1|2446.4|2440.4|2442.1|2436.1|22
1623291900000|2021-06-10 02:25:00|2441.9|2435.9|2442.4|2436.4|2443.1|2437.1|2441.4|2435.4|25
1623292200000|2021-06-10 02:30:00|2442.9|2436.9|2447.9|2441.9|2448.4|2442.4|2442.9|2436.9|61
1623292500000|2021-06-10 02:35:00|2447.6|2441.6|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|8
1623292800000|2021-06-10 02:40:00|2448.6|2442.6|2447.4|2441.4|2448.6|2442.6|2447.1|2441.1|12
1623293100000|2021-06-10 02:45:00|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|7
1623293400000|2021-06-10 02:50:00|2447.9|2441.9|2449.4|2443.4|2450.9|2444.9|2447.6|2441.6|14
1623293700000|2021-06-10 02:55:00|2449.6|2443.6|2452.9|2446.9|2452.9|2446.9|2449.4|2443.4|27
1623294000000|2021-06-10 03:00:00|2453.1|2447.1|2457.6|2451.6|2458.4|2452.4|2452.9|2446.9|32
1623294300000|2021-06-10 03:05:00|2457.9|2451.9|2455.4|2449.4|2458.6|2452.6|2455.4|2449.4|21
1623294600000|2021-06-10 03:10:00|2455.6|2449.6|2455.4|2449.4|2456.4|2450.4|2455.4|2449.4|7
1623294900000|2021-06-10 03:15:00|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2453.1|2447.1|14
1623295200000|2021-06-10 03:20:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2453.6|2447.6|16
1623295500000|2021-06-10 03:25:00|2454.1|2448.1|2449.6|2443.6|2454.4|2448.4|2449.4|2443.4|43
1623295800000|2021-06-10 03:30:00|2450.1|2444.1|2452.6|2446.6|2453.6|2447.6|2449.9|2443.9|29
1623296100000|2021-06-10 03:35:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623296400000|2021-06-10 03:40:00|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|6
1623296700000|2021-06-10 03:45:00|2451.6|2445.6|2454.4|2448.4|2454.4|2448.4|2451.6|2445.6|8
1623297000000|2021-06-10 03:50:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|4
1623297300000|2021-06-10 03:55:00|2454.4|2448.4|2455.1|2449.1|2455.9|2449.9|2454.4|2448.4|10
1623297600000|2021-06-10 04:00:00|2454.9|2448.9|2456.1|2450.1|2456.1|2450.1|2454.9|2448.9|6
1623297900000|2021-06-10 04:05:00|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2453.6|2447.6|16
1623298200000|2021-06-10 04:10:00|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2452.4|2446.4|10
1623298500000|2021-06-10 04:15:00|2453.6|2447.6|2454.1|2448.1|2454.9|2448.9|2452.9|2446.9|16
1623298800000|2021-06-10 04:20:00|2454.9|2448.9|2454.1|2448.1|2455.1|2449.1|2454.1|2448.1|5
1623299100000|2021-06-10 04:25:00|2454.4|2448.4|2454.9|2448.9|2455.1|2449.1|2454.4|2448.4|4
1623299400000|2021-06-10 04:30:00|2455.1|2449.1|2452.1|2446.1|2455.6|2449.6|2452.1|2446.1|11
1623299700000|2021-06-10 04:35:00|2451.6|2445.6|2452.6|2446.6|2453.4|2447.4|2450.9|2444.9|16
1623300000000|2021-06-10 04:40:00|2453.1|2447.1|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|4
1623300300000|2021-06-10 04:45:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623300600000|2021-06-10 04:50:00|2453.1|2447.1|2453.9|2447.9|2454.4|2448.4|2453.1|2447.1|9
1623300900000|2021-06-10 04:55:00|2454.1|2448.1|2450.9|2444.9|2454.9|2448.9|2450.1|2444.1|19
1623301200000|2021-06-10 05:00:00|2450.6|2444.6|2451.6|2445.6|2452.1|2446.1|2450.6|2444.6|17
1623301500000|2021-06-10 05:05:00|2451.4|2445.4|2452.1|2446.1|2452.6|2446.6|2451.4|2445.4|10
1623301800000|2021-06-10 05:10:00|2452.4|2446.4|2452.4|2446.4|2453.4|2447.4|2452.4|2446.4|30
1623302100000|2021-06-10 05:15:00|2452.6|2446.6|2452.4|2446.4|2455.1|2449.1|2452.4|2446.4|33
1623302400000|2021-06-10 05:20:00|2452.1|2446.1|2452.4|2446.4|2453.6|2447.6|2452.1|2446.1|12
1623302700000|2021-06-10 05:25:00|2452.6|2446.6|2453.1|2447.1|2453.4|2447.4|2452.1|2446.1|16
1623303000000|2021-06-10 05:30:00|2452.9|2446.9|2449.9|2443.9|2453.4|2447.4|2448.6|2442.6|79
1623303300000|2021-06-10 05:35:00|2449.6|2443.6|2446.6|2440.6|2449.9|2443.9|2444.6|2438.6|60
1623303600000|2021-06-10 05:40:00|2446.1|2440.1|2446.4|2440.4|2447.4|2441.4|2445.6|2439.6|27
1623303900000|2021-06-10 05:45:00|2446.1|2440.1|2444.9|2438.9|2446.6|2440.6|2444.1|2438.1|27
1623304200000|2021-06-10 05:50:00|2445.1|2439.1|2440.6|2434.6|2445.4|2439.4|2440.1|2434.1|37
1623304500000|2021-06-10 05:55:00|2440.9|2434.9|2441.4|2435.4|2441.9|2435.9|2440.9|2434.9|17
1623304800000|2021-06-10 06:00:00|2441.1|2435.1|2442.4|2436.4|2443.1|2437.1|2441.1|2435.1|23
1623305100000|2021-06-10 06:05:00|2442.6|2436.6|2444.1|2438.1|2444.4|2438.4|2441.4|2435.4|21
1623305400000|2021-06-10 06:10:00|2443.9|2437.9|2442.4|2436.4|2445.1|2439.1|2442.4|2436.4|49
1623305700000|2021-06-10 06:15:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.1|2435.1|30
1623306000000|2021-06-10 06:20:00|2442.1|2436.1|2442.6|2436.6|2443.4|2437.4|2440.9|2434.9|33
1623306300000|2021-06-10 06:25:00|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2441.1|2435.1|19
1623306600000|2021-06-10 06:30:00|2442.4|2436.4|2445.4|2439.4|2446.1|2440.1|2442.4|2436.4|20
1623306900000|2021-06-10 06:35:00|2445.1|2439.1|2445.1|2439.1|2445.6|2439.6|2443.4|2437.4|25
1623307200000|2021-06-10 06:40:00|2445.4|2439.4|2446.1|2440.1|2446.9|2440.9|2445.4|2439.4|13
1623307500000|2021-06-10 06:45:00|2446.4|2440.4|2448.6|2442.6|2449.6|2443.6|2446.4|2440.4|8
1623307800000|2021-06-10 06:50:00|2448.9|2442.9|2454.1|2448.1|2454.4|2448.4|2448.9|2442.9|49
1623308100000|2021-06-10 06:55:00|2453.9|2447.9|2450.4|2444.4|2454.4|2448.4|2449.4|2443.4|22
1623308400000|2021-06-10 07:00:00|2450.1|2444.1|2450.1|2444.1|2450.6|2444.6|2449.1|2443.1|30
1623308700000|2021-06-10 07:05:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|8
1623309000000|2021-06-10 07:10:00|2449.9|2443.9|2446.4|2440.4|2450.6|2444.6|2446.4|2440.4|49
1623309300000|2021-06-10 07:15:00|2446.6|2440.6|2448.1|2442.1|2449.6|2443.6|2445.9|2439.9|41
1623309600000|2021-06-10 07:20:00|2447.9|2441.9|2448.4|2442.4|2450.9|2444.9|2447.9|2441.9|29
1623309900000|2021-06-10 07:25:00|2448.1|2442.1|2444.4|2438.4|2448.9|2442.9|2442.9|2436.9|49
1623310200000|2021-06-10 07:30:00|2444.1|2438.1|2444.4|2438.4|2447.9|2441.9|2443.1|2437.1|48
1623310500000|2021-06-10 07:35:00|2444.1|2438.1|2447.1|2441.1|2447.1|2441.1|2444.1|2438.1|22
1623310800000|2021-06-10 07:40:00|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|10
1623311100000|2021-06-10 07:45:00|2446.4|2440.4|2444.4|2438.4|2446.4|2440.4|2442.4|2436.4|50
1623311400000|2021-06-10 07:50:00|2444.6|2438.6|2444.6|2438.6|2445.6|2439.6|2444.4|2438.4|17
1623311700000|2021-06-10 07:55:00|2444.9|2438.9|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|10
1623312000000|2021-06-10 08:00:00|2446.1|2440.1|2445.9|2439.9|2447.1|2441.1|2444.4|2438.4|35
1623312300000|2021-06-10 08:05:00|2446.1|2440.1|2444.6|2438.6|2447.1|2441.1|2444.6|2438.6|20
1623312600000|2021-06-10 08:10:00|2444.9|2438.9|2435.9|2429.9|2444.9|2438.9|2434.4|2428.4|89
1623312900000|2021-06-10 08:15:00|2435.6|2429.6|2438.1|2432.1|2438.9|2432.9|2435.4|2429.4|37
1623313200000|2021-06-10 08:20:00|2437.9|2431.9|2438.1|2432.1|2440.1|2434.1|2437.1|2431.1|29
1623313500000|2021-06-10 08:25:00|2438.4|2432.4|2439.1|2433.1|2439.6|2433.6|2437.6|2431.6|19
1623313800000|2021-06-10 08:30:00|2438.9|2432.9|2438.6|2432.6|2439.1|2433.1|2437.9|2431.9|18
1623314100000|2021-06-10 08:35:00|2438.9|2432.9|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|4
1623314400000|2021-06-10 08:40:00|2438.4|2432.4|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|20
1623314700000|2021-06-10 08:45:00|2440.1|2434.1|2439.4|2433.4|2440.6|2434.6|2438.6|2432.6|18
1623315000000|2021-06-10 08:50:00|2439.6|2433.6|2442.6|2436.6|2442.9|2436.9|2439.4|2433.4|45
1623315300000|2021-06-10 08:55:00|2442.9|2436.9|2439.9|2433.9|2442.9|2436.9|2439.1|2433.1|21
1623315600000|2021-06-10 09:00:00|2439.6|2433.6|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|19
1623315900000|2021-06-10 09:05:00|2438.6|2432.6|2439.9|2433.9|2440.4|2434.4|2438.6|2432.6|12
1623316200000|2021-06-10 09:10:00|2439.6|2433.6|2440.1|2434.1|2440.6|2434.6|2439.6|2433.6|10
1623316500000|2021-06-10 09:15:00|2440.4|2434.4|2439.9|2433.9|2440.6|2434.6|2439.6|2433.6|10
1623316800000|2021-06-10 09:20:00|2439.6|2433.6|2442.4|2436.4|2442.6|2436.6|2439.6|2433.6|17
1623317100000|2021-06-10 09:25:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|15
1623317400000|2021-06-10 09:30:00|2442.6|2436.6|2443.1|2437.1|2443.9|2437.9|2442.4|2436.4|13
1623317700000|2021-06-10 09:35:00|2443.4|2437.4|2444.4|2438.4|2444.9|2438.9|2443.4|2437.4|17
1623318000000|2021-06-10 09:40:00|2444.6|2438.6|2446.6|2440.6|2447.1|2441.1|2444.6|2438.6|24
1623318300000|2021-06-10 09:45:00|2446.4|2440.4|2446.6|2440.6|2447.9|2441.9|2446.4|2440.4|18
1623318600000|2021-06-10 09:50:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|7
1623318900000|2021-06-10 09:55:00|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|6
1623319200000|2021-06-10 10:00:00|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|5
1623319500000|2021-06-10 10:05:00|2447.4|2441.4|2447.4|2441.4|2447.9|2441.9|2447.1|2441.1|7
1623319800000|2021-06-10 10:10:00|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|9
1623320100000|2021-06-10 10:15:00|2448.6|2442.6|2448.9|2442.9|2450.1|2444.1|2448.6|2442.6|6
1623320400000|2021-06-10 10:20:00|2449.1|2443.1|2450.1|2444.1|2450.6|2444.6|2449.1|2443.1|17
1623320700000|2021-06-10 10:25:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|4
1623321000000|2021-06-10 10:30:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|6
1623321300000|2021-06-10 10:35:00|2450.4|2444.4|2451.1|2445.1|2451.9|2445.9|2450.4|2444.4|8
1623321600000|2021-06-10 10:40:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|9
1623321900000|2021-06-10 10:45:00|2451.1|2445.1|2451.1|2445.1|2451.4|2445.4|2450.6|2444.6|10
1623322200000|2021-06-10 10:50:00|2451.4|2445.4|2452.1|2446.1|2452.4|2446.4|2451.1|2445.1|24
1623322500000|2021-06-10 10:55:00|2452.4|2446.4|2453.4|2447.4|2453.9|2447.9|2452.4|2446.4|17
1623322800000|2021-06-10 11:00:00|2453.6|2447.6|2454.4|2448.4|2454.6|2448.6|2453.6|2447.6|8
1623323100000|2021-06-10 11:05:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2453.9|2447.9|4
1623323400000|2021-06-10 11:10:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623323700000|2021-06-10 11:15:00|2454.6|2448.6|2453.4|2447.4|2454.6|2448.6|2452.6|2446.6|11
1623324000000|2021-06-10 11:20:00|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2452.9|2446.9|13
1623324300000|2021-06-10 11:25:00|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|6
1623324600000|2021-06-10 11:30:00|2453.4|2447.4|2449.9|2443.9|2453.4|2447.4|2449.9|2443.9|31
1623324900000|2021-06-10 11:35:00|2450.1|2444.1|2448.4|2442.4|2450.9|2444.9|2448.4|2442.4|34
1623325200000|2021-06-10 11:40:00|2448.6|2442.6|2450.6|2444.6|2450.6|2444.6|2448.1|2442.1|26
1623325500000|2021-06-10 11:45:00|2450.9|2444.9|2450.4|2444.4|2451.1|2445.1|2449.6|2443.6|24
1623325800000|2021-06-10 11:50:00|2450.6|2444.6|2452.4|2446.4|2452.4|2446.4|2449.1|2443.1|29
1623326100000|2021-06-10 11:55:00|2452.1|2446.1|2448.4|2442.4|2452.6|2446.6|2447.9|2441.9|80
1623326400000|2021-06-10 12:00:00|2448.1|2442.1|2445.4|2439.4|2449.4|2443.4|2445.4|2439.4|57
1623326700000|2021-06-10 12:05:00|2445.1|2439.1|2442.9|2436.9|2446.6|2440.6|2442.4|2436.4|77
1623327000000|2021-06-10 12:10:00|2442.6|2436.6|2443.9|2437.9|2443.9|2437.9|2437|2431|67
1623327300000|2021-06-10 12:15:00|2444.1|2438.1|2443.6|2437.6|2445.1|2439.1|2442.6|2436.6|35
1623327600000|2021-06-10 12:20:00|2443.9|2437.9|2444.6|2438.6|2445.4|2439.4|2443.6|2437.6|43
1623327900000|2021-06-10 12:25:00|2444.9|2438.9|2442.4|2436.4|2444.9|2438.9|2441.9|2435.9|26
1623328200000|2021-06-10 12:30:00|2442.1|2436.1|2440.8|2434.8|2445.6|2439.6|2438.1|2432.1|76
1623328500000|2021-06-10 12:35:00|2441|2435|2447.4|2441.4|2448.4|2442.4|2441|2435|48
1623328800000|2021-06-10 12:40:00|2447.6|2441.6|2448.9|2442.9|2449.4|2443.4|2447.4|2441.4|62
1623329100000|2021-06-10 12:45:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2445.9|2439.9|54
1623329400000|2021-06-10 12:50:00|2449.6|2443.6|2450.9|2444.9|2451.1|2445.1|2449.6|2443.6|28
1623329700000|2021-06-10 12:55:00|2451.1|2445.1|2449.9|2443.9|2451.1|2445.1|2448.6|2442.6|46
1623330000000|2021-06-10 13:00:00|2450.1|2444.1|2449.1|2443.1|2450.9|2444.9|2447.4|2441.4|83
1623330300000|2021-06-10 13:05:00|2448.9|2442.9|2448.9|2442.9|2451.4|2445.4|2448.6|2442.6|54
1623330600000|2021-06-10 13:10:00|2449.1|2443.1|2451.4|2445.4|2451.6|2445.6|2448.9|2442.9|56
1623330900000|2021-06-10 13:15:00|2451.1|2445.1|2450.6|2444.6|2453.4|2447.4|2450.1|2444.1|37
1623331200000|2021-06-10 13:20:00|2450.4|2444.4|2455.6|2449.6|2455.9|2449.9|2450.4|2444.4|51
1623331500000|2021-06-10 13:25:00|2455.9|2449.9|2459.4|2453.4|2459.9|2453.9|2455.9|2449.9|52
1623331800000|2021-06-10 13:30:00|2459.6|2453.6|2458.4|2452.4|2459.9|2453.9|2457.9|2451.9|75
1623332100000|2021-06-10 13:35:00|2458.6|2452.6|2464.6|2458.6|2464.9|2458.9|2458.6|2452.6|74
1623332400000|2021-06-10 13:40:00|2464.9|2458.9|2465.1|2459.1|2465.6|2459.6|2464.4|2458.4|55
1623332700000|2021-06-10 13:45:00|2465.4|2459.4|2467.1|2461.1|2467.1|2461.1|2465.1|2459.1|51
1623333000000|2021-06-10 13:50:00|2467.4|2461.4|2468.9|2462.9|2469.1|2463.1|2466.6|2460.6|53
1623333300000|2021-06-10 13:55:00|2468.6|2462.6|2470.6|2464.6|2470.6|2464.6|2468.4|2462.4|54
1623333600000|2021-06-10 14:00:00|2470.9|2464.9|2467.1|2461.1|2470.9|2464.9|2466.6|2460.6|55
1623333900000|2021-06-10 14:05:00|2467.4|2461.4|2466.4|2460.4|2467.6|2461.6|2466.4|2460.4|14
1623334200000|2021-06-10 14:10:00|2466.6|2460.6|2467.4|2461.4|2467.9|2461.9|2466.4|2460.4|26
1623334500000|2021-06-10 14:15:00|2467.6|2461.6|2466.1|2460.1|2467.6|2461.6|2466.1|2460.1|20
1623334800000|2021-06-10 14:20:00|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|12
1623335100000|2021-06-10 14:25:00|2466.6|2460.6|2467.6|2461.6|2467.9|2461.9|2466.6|2460.6|62
1623335400000|2021-06-10 14:30:00|2467.9|2461.9|2467.9|2461.9|2469.4|2463.4|2467.4|2461.4|33
1623335700000|2021-06-10 14:35:00|2468.1|2462.1|2466.4|2460.4|2468.6|2462.6|2465.4|2459.4|37
1623336000000|2021-06-10 14:40:00|2466.6|2460.6|2465.9|2459.9|2467.4|2461.4|2465.6|2459.6|45
1623336300000|2021-06-10 14:45:00|2466.1|2460.1|2463.4|2457.4|2466.1|2460.1|2463.4|2457.4|49
1623336600000|2021-06-10 14:50:00|2463.6|2457.6|2464.4|2458.4|2465.6|2459.6|2463.6|2457.6|40
1623336900000|2021-06-10 14:55:00|2463.9|2457.9|2468.6|2462.6|2469.4|2463.4|2463.9|2457.9|49
1623337200000|2021-06-10 15:00:00|2468.9|2462.9|2468.9|2462.9|2471.1|2465.1|2468.6|2462.6|68
1623337500000|2021-06-10 15:05:00|2469.1|2463.1|2470.9|2464.9|2471.1|2465.1|2468.9|2462.9|61
1623337800000|2021-06-10 15:10:00|2470.6|2464.6|2470.6|2464.6|2471.9|2465.9|2470.4|2464.4|31
1623338100000|2021-06-10 15:15:00|2470.9|2464.9|2471.4|2465.4|2471.6|2465.6|2469.6|2463.6|45
1623338400000|2021-06-10 15:20:00|2471.1|2465.1|2472.6|2466.6|2473.1|2467.1|2471.1|2465.1|52
1623338700000|2021-06-10 15:25:00|2473.1|2467.1|2475.6|2469.6|2475.6|2469.6|2473.1|2467.1|22
1623339000000|2021-06-10 15:30:00|2475.9|2469.9|2479.4|2473.4|2480.6|2474.6|2475.6|2469.6|117
1623339300000|2021-06-10 15:35:00|2478.9|2472.9|2479.9|2473.9|2480.1|2474.1|2478.6|2472.6|47
1623339600000|2021-06-10 15:40:00|2480.1|2474.1|2477.4|2471.4|2480.1|2474.1|2477.1|2471.1|25
1623339900000|2021-06-10 15:45:00|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2477.1|2471.1|11
1623340200000|2021-06-10 15:50:00|2478.1|2472.1|2480.4|2474.4|2481.1|2475.1|2477.9|2471.9|31
1623340500000|2021-06-10 15:55:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2478.6|2472.6|19
1623340800000|2021-06-10 16:00:00|2480.6|2474.6|2478.4|2472.4|2480.6|2474.6|2478.1|2472.1|15
1623341100000|2021-06-10 16:05:00|2478.6|2472.6|2477.6|2471.6|2479.9|2473.9|2477.1|2471.1|26
1623341400000|2021-06-10 16:10:00|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|25
1623341700000|2021-06-10 16:15:00|2477.9|2471.9|2480.1|2474.1|2480.1|2474.1|2477.9|2471.9|12
1623342000000|2021-06-10 16:20:00|2480.4|2474.4|2478.6|2472.6|2480.4|2474.4|2478.6|2472.6|20
1623342300000|2021-06-10 16:25:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2478.4|2472.4|20
1623342600000|2021-06-10 16:30:00|2480.1|2474.1|2478.4|2472.4|2480.4|2474.4|2477.9|2471.9|12
1623342900000|2021-06-10 16:35:00|2478.1|2472.1|2477.4|2471.4|2478.4|2472.4|2477.4|2471.4|17
1623343200000|2021-06-10 16:40:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|7
1623343500000|2021-06-10 16:45:00|2477.6|2471.6|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|10
1623343800000|2021-06-10 16:50:00|2477.6|2471.6|2477.4|2471.4|2478.6|2472.6|2477.4|2471.4|7
1623344100000|2021-06-10 16:55:00|2477.5|2471.5|2478.1|2472.1|2478.1|2472.1|2476.9|2470.9|7
1623369600000|2021-06-11 00:00:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.9|2473.9|5
1623369900000|2021-06-11 00:05:00|2479.6|2473.6|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1623370200000|2021-06-11 00:10:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2478.9|2472.9|7
1623370500000|2021-06-11 00:15:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623370800000|2021-06-11 00:20:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623371100000|2021-06-11 00:25:00|2478.9|2472.9|2477.9|2471.9|2478.9|2472.9|2476.9|2470.9|9
1623371400000|2021-06-11 00:30:00|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2477.9|2471.9|5
1623371700000|2021-06-11 00:35:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.4|2472.4|6
1623372000000|2021-06-11 00:40:00|2478.9|2472.9|2479.4|2473.4|2480.1|2474.1|2478.6|2472.6|18
1623372300000|2021-06-11 00:45:00|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|5
1623372600000|2021-06-11 00:50:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623372900000|2021-06-11 00:55:00|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|7
1623373200000|2021-06-11 01:00:00|2479.9|2473.9|2479.6|2473.6|2480.6|2474.6|2477.4|2471.4|68
1623373500000|2021-06-11 01:05:00|2479.9|2473.9|2481.9|2475.9|2481.9|2475.9|2479.6|2473.6|20
1623373800000|2021-06-11 01:10:00|2482.1|2476.1|2486.6|2480.6|2486.6|2480.6|2482.1|2476.1|81
1623374100000|2021-06-11 01:15:00|2486.1|2480.1|2486.9|2480.9|2487.4|2481.4|2485.4|2479.4|46
1623374400000|2021-06-11 01:20:00|2487.1|2481.1|2488.4|2482.4|2488.6|2482.6|2486.1|2480.1|38
1623374700000|2021-06-11 01:25:00|2488.6|2482.6|2489.1|2483.1|2491.6|2485.6|2488.1|2482.1|70
1623375000000|2021-06-11 01:30:00|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.1|2482.1|15
1623375300000|2021-06-11 01:35:00|2487.9|2481.9|2485.9|2479.9|2487.9|2481.9|2484.6|2478.6|38
1623375600000|2021-06-11 01:40:00|2485.6|2479.6|2485.9|2479.9|2486.4|2480.4|2484.4|2478.4|28
1623375900000|2021-06-11 01:45:00|2486.1|2480.1|2485.9|2479.9|2487.9|2481.9|2485.6|2479.6|29
1623376200000|2021-06-11 01:50:00|2485.6|2479.6|2485.1|2479.1|2486.1|2480.1|2483.9|2477.9|35
1623376500000|2021-06-11 01:55:00|2484.9|2478.9|2487.6|2481.6|2488.4|2482.4|2484.4|2478.4|28
1623376800000|2021-06-11 02:00:00|2487.9|2481.9|2486.6|2480.6|2488.9|2482.9|2486.4|2480.4|24
1623377100000|2021-06-11 02:05:00|2486.9|2480.9|2487.1|2481.1|2487.4|2481.4|2486.4|2480.4|19
1623377400000|2021-06-11 02:10:00|2486.9|2480.9|2485.1|2479.1|2487.6|2481.6|2484.4|2478.4|53
1623377700000|2021-06-11 02:15:00|2485.6|2479.6|2485.4|2479.4|2487.1|2481.1|2484.4|2478.4|24
1623378000000|2021-06-11 02:20:00|2485.6|2479.6|2487.4|2481.4|2487.6|2481.6|2485.6|2479.6|13
1623378300000|2021-06-11 02:25:00|2487.6|2481.6|2488.9|2482.9|2489.4|2483.4|2487.6|2481.6|12
1623378600000|2021-06-11 02:30:00|2489.1|2483.1|2488.6|2482.6|2489.9|2483.9|2486.6|2480.6|60
1623378900000|2021-06-11 02:35:00|2488.9|2482.9|2488.9|2482.9|2489.9|2483.9|2487.4|2481.4|53
1623379200000|2021-06-11 02:40:00|2489.1|2483.1|2490.6|2484.6|2491.6|2485.6|2488.9|2482.9|108
1623379500000|2021-06-11 02:45:00|2490.4|2484.4|2490.1|2484.1|2490.6|2484.6|2489.1|2483.1|26
1623379800000|2021-06-11 02:50:00|2490.4|2484.4|2490.4|2484.4|2491.4|2485.4|2489.6|2483.6|20
1623380100000|2021-06-11 02:55:00|2490.1|2484.1|2488.9|2482.9|2490.4|2484.4|2487.4|2481.4|60
1623380400000|2021-06-11 03:00:00|2488.6|2482.6|2490.6|2484.6|2491.4|2485.4|2488.4|2482.4|23
1623380700000|2021-06-11 03:05:00|2490.9|2484.9|2491.6|2485.6|2492.1|2486.1|2490.6|2484.6|25
1623381000000|2021-06-11 03:10:00|2491.4|2485.4|2491.1|2485.1|2492.1|2486.1|2490.6|2484.6|36
1623381300000|2021-06-11 03:15:00|2491.4|2485.4|2490.9|2484.9|2491.9|2485.9|2490.1|2484.1|31
1623381600000|2021-06-11 03:20:00|2490.6|2484.6|2491.9|2485.9|2491.9|2485.9|2490.4|2484.4|21
1623381900000|2021-06-11 03:25:00|2491.6|2485.6|2490.4|2484.4|2491.6|2485.6|2488.6|2482.6|39
1623382200000|2021-06-11 03:30:00|2490.6|2484.6|2488.6|2482.6|2491.1|2485.1|2488.6|2482.6|12
1623382500000|2021-06-11 03:35:00|2489.1|2483.1|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|5
1623382800000|2021-06-11 03:40:00|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|4
1623383100000|2021-06-11 03:45:00|2487.9|2481.9|2489.1|2483.1|2489.9|2483.9|2487.6|2481.6|13
1623383400000|2021-06-11 03:50:00|2488.9|2482.9|2487.1|2481.1|2489.4|2483.4|2487.1|2481.1|18
1623383700000|2021-06-11 03:55:00|2487.6|2481.6|2488.6|2482.6|2488.6|2482.6|2487.4|2481.4|4
1623384000000|2021-06-11 04:00:00|2488.4|2482.4|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|8
1623384300000|2021-06-11 04:05:00|2489.9|2483.9|2491.1|2485.1|2491.1|2485.1|2489.9|2483.9|8
1623384600000|2021-06-11 04:10:00|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1623384900000|2021-06-11 04:15:00|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623385200000|2021-06-11 04:20:00|2489.9|2483.9|2490.6|2484.6|2490.9|2484.9|2489.1|2483.1|9
1623385500000|2021-06-11 04:25:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.4|2484.4|7
1623385800000|2021-06-11 04:30:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|3
1623386100000|2021-06-11 04:35:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623386400000|2021-06-11 04:40:00|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|7
1623386700000|2021-06-11 04:45:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|7
1623387000000|2021-06-11 04:50:00|2491.1|2485.1|2493|2487|2493|2487|2490.9|2484.9|7
1623387300000|2021-06-11 04:55:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623387600000|2021-06-11 05:00:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|7
1623387900000|2021-06-11 05:05:00|2493.6|2487.6|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|6
1623388200000|2021-06-11 05:10:00|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|7
1623388800000|2021-06-11 05:20:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1623389100000|2021-06-11 05:25:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623389400000|2021-06-11 05:30:00|2493.6|2487.6|2494.9|2488.9|2495.1|2489.1|2492.1|2486.1|48
1623389700000|2021-06-11 05:35:00|2495.1|2489.1|2496.4|2490.4|2496.4|2490.4|2494.9|2488.9|23
1623390000000|2021-06-11 05:40:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2495.9|2489.9|13
1623390300000|2021-06-11 05:45:00|2496.9|2490.9|2498.4|2492.4|2500.4|2494.4|2496.9|2490.9|52
1623390600000|2021-06-11 05:50:00|2498.6|2492.6|2503.6|2497.6|2503.9|2497.9|2498.6|2492.6|60
1623390900000|2021-06-11 05:55:00|2503.9|2497.9|2500.1|2494.1|2503.9|2497.9|2499.9|2493.9|77
1623391200000|2021-06-11 06:00:00|2500.4|2494.4|2502.1|2496.1|2504.6|2498.6|2500.4|2494.4|111
1623391500000|2021-06-11 06:05:00|2501.9|2495.9|2504.6|2498.6|2504.9|2498.9|2501.9|2495.9|76
1623391800000|2021-06-11 06:10:00|2504.9|2498.9|2507.4|2501.4|2507.6|2501.6|2504.9|2498.9|37
1623392100000|2021-06-11 06:15:00|2507.1|2501.1|2504.1|2498.1|2507.1|2501.1|2502.4|2496.4|71
1623392400000|2021-06-11 06:20:00|2504.4|2498.4|2504.9|2498.9|2505.1|2499.1|2503.6|2497.6|53
1623392700000|2021-06-11 06:25:00|2504.6|2498.6|2504.4|2498.4|2504.9|2498.9|2503.6|2497.6|21
1623393000000|2021-06-11 06:30:00|2504.6|2498.6|2500.4|2494.4|2504.9|2498.9|2500.1|2494.1|52
1623393300000|2021-06-11 06:35:00|2500.1|2494.1|2500.4|2494.4|2501.9|2495.9|2497.9|2491.9|117
1623393600000|2021-06-11 06:40:00|2500.6|2494.6|2503.1|2497.1|2503.9|2497.9|2500.4|2494.4|121
1623393900000|2021-06-11 06:45:00|2502.9|2496.9|2502.1|2496.1|2504.9|2498.9|2499.6|2493.6|108
1623394200000|2021-06-11 06:50:00|2501.6|2495.6|2504.6|2498.6|2505.4|2499.4|2501.6|2495.6|85
1623394500000|2021-06-11 06:55:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2500.6|2494.6|74
1623394800000|2021-06-11 07:00:00|2504.6|2498.6|2504.4|2498.4|2505.1|2499.1|2502.9|2496.9|46
1623395100000|2021-06-11 07:05:00|2504.6|2498.6|2503.1|2497.1|2505.1|2499.1|2500.1|2494.1|58
1623395400000|2021-06-11 07:10:00|2503.4|2497.4|2503.6|2497.6|2504.9|2498.9|2503.1|2497.1|37
1623395700000|2021-06-11 07:15:00|2503.4|2497.4|2503.9|2497.9|2504.1|2498.1|2500.6|2494.6|38
1623396000000|2021-06-11 07:20:00|2504.1|2498.1|2502.1|2496.1|2504.9|2498.9|2502.1|2496.1|26
1623396300000|2021-06-11 07:25:00|2501.9|2495.9|2502.6|2496.6|2504.6|2498.6|2501.9|2495.9|51
1623396600000|2021-06-11 07:30:00|2502.4|2496.4|2501.9|2495.9|2502.6|2496.6|2500.1|2494.1|42
1623396900000|2021-06-11 07:35:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2500.6|2494.6|23
1623397200000|2021-06-11 07:40:00|2501.4|2495.4|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|10
1623397500000|2021-06-11 07:45:00|2500.9|2494.9|2496.6|2490.6|2501.1|2495.1|2496.4|2490.4|21
1623397800000|2021-06-11 07:50:00|2496.9|2490.9|2496.4|2490.4|2498.9|2492.9|2496.4|2490.4|22
1623398100000|2021-06-11 07:55:00|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2495.1|2489.1|11
1623398400000|2021-06-11 08:00:00|2496.6|2490.6|2494.9|2488.9|2497.6|2491.6|2494.9|2488.9|23
1623398700000|2021-06-11 08:05:00|2495.1|2489.1|2496.9|2490.9|2496.9|2490.9|2494.9|2488.9|21
1623399000000|2021-06-11 08:10:00|2497.4|2491.4|2497.1|2491.1|2500.4|2494.4|2496.9|2490.9|33
1623399300000|2021-06-11 08:15:00|2496.9|2490.9|2496.6|2490.6|2498.6|2492.6|2495.4|2489.4|41
1623399600000|2021-06-11 08:20:00|2496.9|2490.9|2495.6|2489.6|2498.4|2492.4|2495.4|2489.4|35
1623399900000|2021-06-11 08:25:00|2496.4|2490.4|2487.1|2481.1|2496.6|2490.6|2486.6|2480.6|67
1623400200000|2021-06-11 08:30:00|2486.9|2480.9|2491.9|2485.9|2492.4|2486.4|2486.6|2480.6|43
1623400500000|2021-06-11 08:35:00|2491.6|2485.6|2491.1|2485.1|2492.1|2486.1|2487.6|2481.6|47
1623400800000|2021-06-11 08:40:00|2490.9|2484.9|2493.6|2487.6|2494.6|2488.6|2489.1|2483.1|64
1623401100000|2021-06-11 08:45:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2490.6|2484.6|42
1623401400000|2021-06-11 08:50:00|2492.9|2486.9|2493.1|2487.1|2494.9|2488.9|2492.1|2486.1|37
1623401700000|2021-06-11 08:55:00|2493.4|2487.4|2493.6|2487.6|2494.6|2488.6|2493.1|2487.1|29
1623402000000|2021-06-11 09:00:00|2493.9|2487.9|2493.1|2487.1|2494.6|2488.6|2492.6|2486.6|22
1623402300000|2021-06-11 09:05:00|2493.4|2487.4|2494.6|2488.6|2495.1|2489.1|2493.1|2487.1|14
1623402600000|2021-06-11 09:10:00|2494.4|2488.4|2493.9|2487.9|2494.9|2488.9|2493.6|2487.6|25
1623402900000|2021-06-11 09:15:00|2494.1|2488.1|2492.4|2486.4|2495.1|2489.1|2492.4|2486.4|21
1623403200000|2021-06-11 09:20:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2490.6|2484.6|18
1623403500000|2021-06-11 09:25:00|2491.9|2485.9|2491.9|2485.9|2492.4|2486.4|2491.6|2485.6|20
1623403800000|2021-06-11 09:30:00|2491.6|2485.6|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|6
1623404100000|2021-06-11 09:35:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2490.4|2484.4|8
1623404400000|2021-06-11 09:40:00|2490.9|2484.9|2489.6|2483.6|2491.4|2485.4|2489.4|2483.4|25
1623404700000|2021-06-11 09:45:00|2489.9|2483.9|2490.9|2484.9|2491.1|2485.1|2489.4|2483.4|16
1623405000000|2021-06-11 09:50:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1623405300000|2021-06-11 09:55:00|2490.4|2484.4|2491.9|2485.9|2493.4|2487.4|2490.4|2484.4|16
1623405600000|2021-06-11 10:00:00|2491.6|2485.6|2489.1|2483.1|2491.6|2485.6|2488.4|2482.4|24
1623405900000|2021-06-11 10:05:00|2488.9|2482.9|2490.1|2484.1|2490.6|2484.6|2488.9|2482.9|18
1623406200000|2021-06-11 10:10:00|2489.9|2483.9|2488.1|2482.1|2490.1|2484.1|2487.4|2481.4|24
1623406500000|2021-06-11 10:15:00|2487.9|2481.9|2490.4|2484.4|2492.1|2486.1|2487.6|2481.6|35
1623406800000|2021-06-11 10:20:00|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2487.9|2481.9|22
1623407100000|2021-06-11 10:25:00|2490.6|2484.6|2491.1|2485.1|2492.9|2486.9|2490.6|2484.6|17
1623407400000|2021-06-11 10:30:00|2490.9|2484.9|2489.6|2483.6|2490.9|2484.9|2488.4|2482.4|10
1623407700000|2021-06-11 10:35:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|19
1623408000000|2021-06-11 10:40:00|2490.1|2484.1|2488.6|2482.6|2490.1|2484.1|2488.6|2482.6|5
1623408300000|2021-06-11 10:45:00|2488.9|2482.9|2489.9|2483.9|2490.9|2484.9|2488.9|2482.9|18
1623408600000|2021-06-11 10:50:00|2490.6|2484.6|2489.4|2483.4|2490.9|2484.9|2487.9|2481.9|30
1623408900000|2021-06-11 10:55:00|2489.1|2483.1|2488.6|2482.6|2489.9|2483.9|2488.6|2482.6|18
1623409200000|2021-06-11 11:00:00|2488.4|2482.4|2486.9|2480.9|2488.9|2482.9|2486.9|2480.9|10
1623409500000|2021-06-11 11:05:00|2487.1|2481.1|2483.6|2477.6|2487.1|2481.1|2481.9|2475.9|44
1623409800000|2021-06-11 11:10:00|2484.1|2478.1|2486.1|2480.1|2486.4|2480.4|2483.9|2477.9|22
1623410100000|2021-06-11 11:15:00|2485.9|2479.9|2484.4|2478.4|2485.9|2479.9|2484.1|2478.1|26
1623410400000|2021-06-11 11:20:00|2484.6|2478.6|2479.1|2473.1|2485.1|2479.1|2478.6|2472.6|48
1623410700000|2021-06-11 11:25:00|2478.9|2472.9|2480.1|2474.1|2480.1|2474.1|2478.6|2472.6|30
1623411000000|2021-06-11 11:30:00|2479.9|2473.9|2477.9|2471.9|2479.9|2473.9|2475.1|2469.1|49
1623411300000|2021-06-11 11:35:00|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2476.6|2470.6|25
1623411600000|2021-06-11 11:40:00|2477.9|2471.9|2478.4|2472.4|2478.6|2472.6|2477.9|2471.9|11
1623411900000|2021-06-11 11:45:00|2478.6|2472.6|2481.1|2475.1|2482.6|2476.6|2478.1|2472.1|40
1623412200000|2021-06-11 11:50:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.4|2473.4|23
1623412500000|2021-06-11 11:55:00|2479.6|2473.6|2482.9|2476.9|2483.8|2477.8|2477.1|2471.1|155
1623412800000|2021-06-11 12:00:00|2483.1|2477.1|2481.6|2475.6|2484.9|2478.9|2480.1|2474.1|42
1623413100000|2021-06-11 12:05:00|2481.9|2475.9|2482.4|2476.4|2482.6|2476.6|2481.6|2475.6|16
1623413400000|2021-06-11 12:10:00|2482.6|2476.6|2481.9|2475.9|2482.9|2476.9|2481.6|2475.6|13
1623413700000|2021-06-11 12:15:00|2482.1|2476.1|2481.1|2475.1|2482.1|2476.1|2479.9|2473.9|19
1623414000000|2021-06-11 12:20:00|2481.6|2475.6|2483.6|2477.6|2483.6|2477.6|2481.6|2475.6|9
1623414300000|2021-06-11 12:25:00|2483.4|2477.4|2486.9|2480.9|2487.1|2481.1|2483.4|2477.4|30
1623414600000|2021-06-11 12:30:00|2486.6|2480.6|2484.6|2478.6|2486.6|2480.6|2482.6|2476.6|35
1623414900000|2021-06-11 12:35:00|2484.9|2478.9|2483.1|2477.1|2486.4|2480.4|2482.4|2476.4|38
1623415200000|2021-06-11 12:40:00|2483.4|2477.4|2481.9|2475.9|2484.4|2478.4|2479.1|2473.1|62
1623415500000|2021-06-11 12:45:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2480.4|2474.4|32
1623415800000|2021-06-11 12:50:00|2482.4|2476.4|2483.6|2477.6|2483.9|2477.9|2482.4|2476.4|39
1623416100000|2021-06-11 12:55:00|2484.1|2478.1|2484.6|2478.6|2484.9|2478.9|2483.4|2477.4|32
1623416400000|2021-06-11 13:00:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2482.9|2476.9|46
1623416700000|2021-06-11 13:05:00|2484.6|2478.6|2481.1|2475.1|2486.4|2480.4|2481.1|2475.1|61
1623417000000|2021-06-11 13:10:00|2481.4|2475.4|2483.9|2477.9|2487.1|2481.1|2481.4|2475.4|69
1623417300000|2021-06-11 13:15:00|2484.1|2478.1|2481.6|2475.6|2484.9|2478.9|2481.1|2475.1|38
1623417600000|2021-06-11 13:20:00|2481.4|2475.4|2479.6|2473.6|2482.1|2476.1|2479.4|2473.4|30
1623417900000|2021-06-11 13:25:00|2480.1|2474.1|2480.9|2474.9|2482.9|2476.9|2478.9|2472.9|48
1623418200000|2021-06-11 13:30:00|2480.6|2474.6|2479.9|2473.9|2482.4|2476.4|2478.6|2472.6|53
1623418500000|2021-06-11 13:35:00|2480.1|2474.1|2478.4|2472.4|2482.1|2476.1|2477.9|2471.9|33
1623418800000|2021-06-11 13:40:00|2478.6|2472.6|2479.9|2473.9|2480.6|2474.6|2478.4|2472.4|30
1623419100000|2021-06-11 13:45:00|2479.6|2473.6|2476.9|2470.9|2479.9|2473.9|2475.9|2469.9|32
1623419400000|2021-06-11 13:50:00|2477.1|2471.1|2470.4|2464.4|2478.6|2472.6|2470.1|2464.1|47
1623419700000|2021-06-11 13:55:00|2469.6|2463.6|2467.9|2461.9|2470.1|2464.1|2466.4|2460.4|63
1623420000000|2021-06-11 14:00:00|2467.6|2461.6|2463.4|2457.4|2468.1|2462.1|2463.4|2457.4|47
1623420300000|2021-06-11 14:05:00|2463.6|2457.6|2466.9|2460.9|2467.1|2461.1|2463.4|2457.4|38
1623420600000|2021-06-11 14:10:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2463.9|2457.9|44
1623420900000|2021-06-11 14:15:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.4|2460.4|29
1623421200000|2021-06-11 14:20:00|2466.6|2460.6|2467.4|2461.4|2467.6|2461.6|2465.4|2459.4|44
1623421500000|2021-06-11 14:25:00|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2463.4|2457.4|50
1623421800000|2021-06-11 14:30:00|2467.4|2461.4|2466.9|2460.9|2467.9|2461.9|2465.9|2459.9|34
1623422100000|2021-06-11 14:35:00|2466.6|2460.6|2465.6|2459.6|2466.9|2460.9|2465.6|2459.6|15
1623422400000|2021-06-11 14:40:00|2465.9|2459.9|2465.4|2459.4|2466.1|2460.1|2463.9|2457.9|34
1623422700000|2021-06-11 14:45:00|2465.6|2459.6|2467.6|2461.6|2467.6|2461.6|2463.4|2457.4|21
1623423000000|2021-06-11 14:50:00|2467.4|2461.4|2465.4|2459.4|2468.6|2462.6|2464.4|2458.4|46
1623423300000|2021-06-11 14:55:00|2465.1|2459.1|2465.6|2459.6|2466.6|2460.6|2464.6|2458.6|44
1623423600000|2021-06-11 15:00:00|2466.1|2460.1|2466.6|2460.6|2467.9|2461.9|2463.9|2457.9|49
1623423900000|2021-06-11 15:05:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2465.1|2459.1|24
1623424200000|2021-06-11 15:10:00|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.1|2460.1|28
1623424500000|2021-06-11 15:15:00|2467.1|2461.1|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|9
1623424800000|2021-06-11 15:20:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|9
1623425100000|2021-06-11 15:25:00|2467.4|2461.4|2467.9|2461.9|2467.9|2461.9|2465.4|2459.4|44
1623425400000|2021-06-11 15:30:00|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2466.6|2460.6|97
1623425700000|2021-06-11 15:35:00|2467.6|2461.6|2467.4|2461.4|2468.1|2462.1|2466.4|2460.4|23
1623426000000|2021-06-11 15:40:00|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2466.6|2460.6|16
1623426300000|2021-06-11 15:45:00|2467.4|2461.4|2466.9|2460.9|2467.6|2461.6|2466.9|2460.9|9
1623426600000|2021-06-11 15:50:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.1|2460.1|8
1623426900000|2021-06-11 15:55:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2465.6|2459.6|16
1623427200000|2021-06-11 16:00:00|2466.6|2460.6|2467.6|2461.6|2467.6|2461.6|2466.4|2460.4|12
1623427500000|2021-06-11 16:05:00|2467.9|2461.9|2467.1|2461.1|2467.9|2461.9|2466.9|2460.9|10
1623427800000|2021-06-11 16:10:00|2466.9|2460.9|2465.9|2459.9|2467.1|2461.1|2464.9|2458.9|13
1623428100000|2021-06-11 16:15:00|2466.4|2460.4|2466.4|2460.4|2467.4|2461.4|2465.9|2459.9|13
1623428400000|2021-06-11 16:20:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1623428700000|2021-06-11 16:25:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623429000000|2021-06-11 16:30:00|2465.9|2459.9|2466.4|2460.4|2467.1|2461.1|2465.9|2459.9|6
1623429300000|2021-06-11 16:35:00|2466.1|2460.1|2466.9|2460.9|2467.1|2461.1|2466.1|2460.1|5
1623429900000|2021-06-11 16:45:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623430200000|2021-06-11 16:50:00|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623430500000|2021-06-11 16:55:00|2467.4|2461.4|2468.8|2462.8|2468.9|2462.9|2467.4|2461.4|11
1623628800000|2021-06-14 00:00:00|2470.8|2455.8|2472.9|2466.9|2476.4|2470.4|2470.8|2455.8|19
1623629100000|2021-06-14 00:05:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|3
1623629400000|2021-06-14 00:10:00|2472.4|2466.4|2472.6|2466.6|2473.4|2467.4|2471.1|2465.1|15
1623629700000|2021-06-14 00:15:00|2472.9|2466.9|2474.4|2468.4|2474.4|2468.4|2472.4|2466.4|8
1623630000000|2021-06-14 00:20:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623630300000|2021-06-14 00:25:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623630600000|2021-06-14 00:30:00|2474.6|2468.6|2475.1|2469.1|2475.4|2469.4|2474.4|2468.4|6
1623630900000|2021-06-14 00:35:00|2474.9|2468.9|2473.9|2467.9|2474.9|2468.9|2473.6|2467.6|5
1623631200000|2021-06-14 00:40:00|2474.4|2468.4|2475.4|2469.4|2476.6|2470.6|2474.4|2468.4|16
1623631500000|2021-06-14 00:45:00|2475.1|2469.1|2473.1|2467.1|2475.1|2469.1|2473.1|2467.1|2
1623631800000|2021-06-14 00:50:00|2472.9|2466.9|2471.6|2465.6|2472.9|2466.9|2471.6|2465.6|4
1623632100000|2021-06-14 00:55:00|2471.4|2465.4|2472.9|2466.9|2472.9|2466.9|2470.6|2464.6|8
1623632400000|2021-06-14 01:00:00|2473.1|2467.1|2473.9|2467.9|2475.4|2469.4|2471.6|2465.6|21
1623632700000|2021-06-14 01:05:00|2474.1|2468.1|2472.4|2466.4|2474.1|2468.1|2472.4|2466.4|9
1623633000000|2021-06-14 01:10:00|2472.1|2466.1|2468.6|2462.6|2472.1|2466.1|2468.6|2462.6|19
1623633300000|2021-06-14 01:15:00|2469.1|2463.1|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|4
1623633600000|2021-06-14 01:20:00|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1623633900000|2021-06-14 01:25:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623635100000|2021-06-14 01:45:00|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2468.4|2462.4|6
1623635400000|2021-06-14 01:50:00|2469.9|2463.9|2470.4|2464.4|2470.6|2464.6|2469.9|2463.9|3
1623635700000|2021-06-14 01:55:00|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1623636000000|2021-06-14 02:00:00|2469.9|2463.9|2470.6|2464.6|2470.9|2464.9|2469.9|2463.9|3
1623636300000|2021-06-14 02:05:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.1|2464.1|5
1623636600000|2021-06-14 02:10:00|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|5
1623636900000|2021-06-14 02:15:00|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|5
1623637200000|2021-06-14 02:20:00|2470.9|2464.9|2472.6|2466.6|2472.6|2466.6|2470.9|2464.9|4
1623637800000|2021-06-14 02:30:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623638700000|2021-06-14 02:45:00|2472.9|2466.9|2474.4|2468.4|2474.4|2468.4|2472.9|2466.9|6
1623639000000|2021-06-14 02:50:00|2473.6|2467.6|2474.6|2468.6|2474.6|2468.6|2473.1|2467.1|4
1623639300000|2021-06-14 02:55:00|2474.9|2468.9|2477.6|2471.6|2477.6|2471.6|2474.9|2468.9|4
1623639900000|2021-06-14 03:05:00|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2475.6|2469.6|4
1623640800000|2021-06-14 03:20:00|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623641100000|2021-06-14 03:25:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|8
1623641400000|2021-06-14 03:30:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|8
1623642000000|2021-06-14 03:40:00|2478.4|2472.4|2478.9|2472.9|2480.4|2474.4|2478.4|2472.4|9
1623642300000|2021-06-14 03:45:00|2479.1|2473.1|2480.1|2474.1|2480.4|2474.4|2479.1|2473.1|4
1623642900000|2021-06-14 03:55:00|2480.4|2474.4|2482.4|2476.4|2482.4|2476.4|2480.4|2474.4|5
1623643200000|2021-06-14 04:00:00|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2480.9|2474.9|8
1623643500000|2021-06-14 04:05:00|2481.1|2475.1|2481.9|2475.9|2482.4|2476.4|2480.6|2474.6|17
1623643800000|2021-06-14 04:10:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2480.4|2474.4|11
1623644100000|2021-06-14 04:15:00|2481.4|2475.4|2484.4|2478.4|2485.6|2479.6|2480.9|2474.9|17
1623644400000|2021-06-14 04:20:00|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1623644700000|2021-06-14 04:25:00|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|2
1623645000000|2021-06-14 04:30:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623645300000|2021-06-14 04:35:00|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623646200000|2021-06-14 04:50:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|3
1623646500000|2021-06-14 04:55:00|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623646800000|2021-06-14 05:00:00|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|4
1623647700000|2021-06-14 05:15:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623648000000|2021-06-14 05:20:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623648300000|2021-06-14 05:25:00|2483.9|2477.9|2483.6|2477.6|2484.1|2478.1|2483.4|2477.4|5
1623648600000|2021-06-14 05:30:00|2483.4|2477.4|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|5
1623648900000|2021-06-14 05:35:00|2482.4|2476.4|2483.6|2477.6|2483.6|2477.6|2479.1|2473.1|19
1623649200000|2021-06-14 05:40:00|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2482.6|2476.6|8
1623649500000|2021-06-14 05:45:00|2484.4|2478.4|2481.6|2475.6|2484.4|2478.4|2481.6|2475.6|14
1623649800000|2021-06-14 05:50:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2480.6|2474.6|7
1623650100000|2021-06-14 05:55:00|2481.9|2475.9|2481.4|2475.4|2482.4|2476.4|2481.4|2475.4|7
1623650400000|2021-06-14 06:00:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.9|2473.9|13
1623650700000|2021-06-14 06:05:00|2479.6|2473.6|2478.6|2472.6|2479.6|2473.6|2478.4|2472.4|13
1623651000000|2021-06-14 06:10:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2478.1|2472.1|13
1623651300000|2021-06-14 06:15:00|2479.6|2473.6|2477.6|2471.6|2479.6|2473.6|2477.6|2471.6|8
1623651600000|2021-06-14 06:20:00|2477.4|2471.4|2477.6|2471.6|2478.9|2472.9|2474.4|2468.4|28
1623651900000|2021-06-14 06:25:00|2477.4|2471.4|2474.9|2468.9|2477.4|2471.4|2472.9|2466.9|34
1623652200000|2021-06-14 06:30:00|2475.4|2469.4|2472.6|2466.6|2475.4|2469.4|2472.6|2466.6|11
1623652500000|2021-06-14 06:35:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2470.9|2464.9|17
1623652800000|2021-06-14 06:40:00|2472.1|2466.1|2474.6|2468.6|2474.6|2468.6|2471.9|2465.9|11
1623653100000|2021-06-14 06:45:00|2474.9|2468.9|2473.6|2467.6|2476.6|2470.6|2473.6|2467.6|23
1623653400000|2021-06-14 06:50:00|2473.9|2467.9|2477.1|2471.1|2477.1|2471.1|2471.4|2465.4|23
1623653700000|2021-06-14 06:55:00|2476.9|2470.9|2475.4|2469.4|2476.9|2470.9|2472.6|2466.6|28
1623654000000|2021-06-14 07:00:00|2475.6|2469.6|2480.9|2474.9|2480.9|2474.9|2474.8|2468.8|99
1623654300000|2021-06-14 07:05:00|2480.4|2474.4|2478.9|2472.9|2480.9|2474.9|2478.6|2472.6|38
1623654600000|2021-06-14 07:10:00|2478.6|2472.6|2479.1|2473.1|2480.4|2474.4|2477.6|2471.6|34
1623654900000|2021-06-14 07:15:00|2479.4|2473.4|2480.1|2474.1|2483.6|2477.6|2479.1|2473.1|66
1623655200000|2021-06-14 07:20:00|2480.4|2474.4|2479.9|2473.9|2482.4|2476.4|2479.9|2473.9|38
1623655500000|2021-06-14 07:25:00|2480.1|2474.1|2480.1|2474.1|2481.1|2475.1|2479.1|2473.1|46
1623655800000|2021-06-14 07:30:00|2480.4|2474.4|2480.6|2474.6|2482.4|2476.4|2479.4|2473.4|38
1623656100000|2021-06-14 07:35:00|2480.4|2474.4|2479.4|2473.4|2480.9|2474.9|2477.9|2471.9|42
1623656400000|2021-06-14 07:40:00|2479.6|2473.6|2479.6|2473.6|2480.1|2474.1|2478.1|2472.1|16
1623656700000|2021-06-14 07:45:00|2479.9|2473.9|2484.9|2478.9|2485.1|2479.1|2479.9|2473.9|47
1623657000000|2021-06-14 07:50:00|2484.4|2478.4|2480.1|2474.1|2484.9|2478.9|2479.6|2473.6|52
1623657300000|2021-06-14 07:55:00|2480.4|2474.4|2480.1|2474.1|2481.1|2475.1|2478.9|2472.9|32
1623657600000|2021-06-14 08:00:00|2479.9|2473.9|2477.4|2471.4|2480.9|2474.9|2476.6|2470.6|64
1623657900000|2021-06-14 08:05:00|2477.6|2471.6|2472.6|2466.6|2477.9|2471.9|2472.4|2466.4|75
1623658200000|2021-06-14 08:10:00|2472.4|2466.4|2472.6|2466.6|2475.4|2469.4|2472.1|2466.1|42
1623658500000|2021-06-14 08:15:00|2472.4|2466.4|2468.9|2462.9|2472.4|2466.4|2468.9|2462.9|31
1623658800000|2021-06-14 08:20:00|2468.6|2462.6|2470.6|2464.6|2471.4|2465.4|2467.4|2461.4|29
1623659100000|2021-06-14 08:25:00|2470.4|2464.4|2471.6|2465.6|2472.6|2466.6|2470.4|2464.4|24
1623659400000|2021-06-14 08:30:00|2472.1|2466.1|2471.4|2465.4|2473.9|2467.9|2471.4|2465.4|21
1623659700000|2021-06-14 08:35:00|2471.1|2465.1|2468.6|2462.6|2471.1|2465.1|2468.6|2462.6|34
1623660000000|2021-06-14 08:40:00|2468.4|2462.4|2469.6|2463.6|2470.1|2464.1|2468.4|2462.4|26
1623660300000|2021-06-14 08:45:00|2469.9|2463.9|2469.6|2463.6|2470.1|2464.1|2469.4|2463.4|10
1623660600000|2021-06-14 08:50:00|2468.9|2462.9|2469.4|2463.4|2470.4|2464.4|2468.4|2462.4|40
1623660900000|2021-06-14 08:55:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|10
1623661200000|2021-06-14 09:00:00|2469.9|2463.9|2471.4|2465.4|2471.4|2465.4|2469.9|2463.9|19
1623661500000|2021-06-14 09:05:00|2471.6|2465.6|2473.6|2467.6|2473.6|2467.6|2471.6|2465.6|7
1623661800000|2021-06-14 09:10:00|2473.4|2467.4|2476.6|2470.6|2477.6|2471.6|2473.4|2467.4|31
1623662100000|2021-06-14 09:15:00|2476.4|2470.4|2475.1|2469.1|2476.4|2470.4|2473.9|2467.9|14
1623662400000|2021-06-14 09:20:00|2474.9|2468.9|2476.4|2470.4|2476.9|2470.9|2473.9|2467.9|23
1623662700000|2021-06-14 09:25:00|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623663000000|2021-06-14 09:30:00|2476.1|2470.1|2474.6|2468.6|2476.1|2470.1|2474.4|2468.4|17
1623663300000|2021-06-14 09:35:00|2474.4|2468.4|2475.1|2469.1|2475.4|2469.4|2473.9|2467.9|13
1623663600000|2021-06-14 09:40:00|2475.9|2469.9|2476.6|2470.6|2476.9|2470.9|2475.9|2469.9|15
1623663900000|2021-06-14 09:45:00|2476.1|2470.1|2475.9|2469.9|2476.6|2470.6|2474.1|2468.1|22
1623664200000|2021-06-14 09:50:00|2475.6|2469.6|2474.6|2468.6|2476.4|2470.4|2474.6|2468.6|9
1623664500000|2021-06-14 09:55:00|2474.4|2468.4|2473.4|2467.4|2474.4|2468.4|2471.6|2465.6|20
1623664800000|2021-06-14 10:00:00|2473.1|2467.1|2472.4|2466.4|2473.1|2467.1|2470.6|2464.6|27
1623665100000|2021-06-14 10:05:00|2472.6|2466.6|2474.6|2468.6|2474.6|2468.6|2472.6|2466.6|15
1623665400000|2021-06-14 10:10:00|2474.9|2468.9|2475.4|2469.4|2475.9|2469.9|2474.9|2468.9|6
1623665700000|2021-06-14 10:15:00|2475.6|2469.6|2476.1|2470.1|2476.9|2470.9|2475.4|2469.4|12
1623666000000|2021-06-14 10:20:00|2475.9|2469.9|2474.6|2468.6|2475.9|2469.9|2474.4|2468.4|11
1623666300000|2021-06-14 10:25:00|2474.9|2468.9|2475.4|2469.4|2476.4|2470.4|2474.9|2468.9|10
1623666600000|2021-06-14 10:30:00|2475.6|2469.6|2475.1|2469.1|2476.1|2470.1|2474.9|2468.9|19
1623666900000|2021-06-14 10:35:00|2475.4|2469.4|2476.6|2470.6|2476.9|2470.9|2475.4|2469.4|11
1623667200000|2021-06-14 10:40:00|2476.9|2470.9|2473.6|2467.6|2476.9|2470.9|2473.6|2467.6|25
1623667500000|2021-06-14 10:45:00|2473.9|2467.9|2474.4|2468.4|2474.6|2468.6|2473.4|2467.4|24
1623667800000|2021-06-14 10:50:00|2473.6|2467.6|2472.4|2466.4|2473.6|2467.6|2471.4|2465.4|41
1623668100000|2021-06-14 10:55:00|2471.6|2465.6|2475.4|2469.4|2475.9|2469.9|2471.6|2465.6|35
1623668400000|2021-06-14 11:00:00|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2474.4|2468.4|14
1623668700000|2021-06-14 11:05:00|2476.1|2470.1|2476.4|2470.4|2478.1|2472.1|2476.1|2470.1|14
1623669000000|2021-06-14 11:10:00|2476.6|2470.6|2476.9|2470.9|2477.9|2471.9|2476.4|2470.4|16
1623669300000|2021-06-14 11:15:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.6|2470.6|18
1623669600000|2021-06-14 11:20:00|2477.9|2471.9|2476.9|2470.9|2477.9|2471.9|2476.4|2470.4|22
1623669900000|2021-06-14 11:25:00|2477.1|2471.1|2478.6|2472.6|2478.9|2472.9|2476.6|2470.6|11
1623670200000|2021-06-14 11:30:00|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2477.1|2471.1|37
1623670500000|2021-06-14 11:35:00|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2476.9|2470.9|23
1623670800000|2021-06-14 11:40:00|2478.6|2472.6|2478.6|2472.6|2480.1|2474.1|2478.6|2472.6|11
1623671100000|2021-06-14 11:45:00|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2476.9|2470.9|35
1623671400000|2021-06-14 11:50:00|2477.1|2471.1|2477.4|2471.4|2478.9|2472.9|2476.1|2470.1|42
1623671700000|2021-06-14 11:55:00|2477.6|2471.6|2484.8|2478.8|2487.3|2481.3|2471.4|2465.4|183
1623672000000|2021-06-14 12:00:00|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2480.5|2474.5|70
1623672300000|2021-06-14 12:05:00|2485.9|2479.9|2487.1|2481.1|2487.1|2481.1|2485.6|2479.6|22
1623672600000|2021-06-14 12:10:00|2486.9|2480.9|2486.9|2480.9|2488.1|2482.1|2486.9|2480.9|19
1623672900000|2021-06-14 12:15:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|6
1623673200000|2021-06-14 12:20:00|2486.1|2480.1|2485.6|2479.6|2487.4|2481.4|2483.6|2477.6|35
1623673500000|2021-06-14 12:25:00|2485.4|2479.4|2486.1|2480.1|2486.9|2480.9|2484.6|2478.6|25
1623673800000|2021-06-14 12:30:00|2485.9|2479.9|2485.1|2479.1|2485.9|2479.9|2484.9|2478.9|22
1623674100000|2021-06-14 12:35:00|2485.4|2479.4|2484.4|2478.4|2485.6|2479.6|2482.1|2476.1|32
1623674400000|2021-06-14 12:40:00|2484.6|2478.6|2484.4|2478.4|2484.9|2478.9|2482.9|2476.9|28
1623674700000|2021-06-14 12:45:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2482.4|2476.4|36
1623675000000|2021-06-14 12:50:00|2484.4|2478.4|2484.4|2478.4|2485.6|2479.6|2483.1|2477.1|23
1623675300000|2021-06-14 12:55:00|2484.6|2478.6|2485.4|2479.4|2485.6|2479.6|2484.1|2478.1|20
1623675600000|2021-06-14 13:00:00|2485.1|2479.1|2484.6|2478.6|2485.9|2479.9|2484.6|2478.6|21
1623675900000|2021-06-14 13:05:00|2484.9|2478.9|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|18
1623676200000|2021-06-14 13:10:00|2485.9|2479.9|2483.4|2477.4|2486.6|2480.6|2483.1|2477.1|27
1623676500000|2021-06-14 13:15:00|2483.6|2477.6|2484.4|2478.4|2484.6|2478.6|2482.4|2476.4|22
1623676800000|2021-06-14 13:20:00|2484.6|2478.6|2489.1|2483.1|2489.6|2483.6|2484.6|2478.6|25
1623677100000|2021-06-14 13:25:00|2489.4|2483.4|2489.9|2483.9|2490.9|2484.9|2489.4|2483.4|17
1623677400000|2021-06-14 13:30:00|2489.6|2483.6|2489.6|2483.6|2490.1|2484.1|2488.9|2482.9|23
1623677700000|2021-06-14 13:35:00|2489.9|2483.9|2488.6|2482.6|2492.1|2486.1|2488.6|2482.6|38
1623678000000|2021-06-14 13:40:00|2488.9|2482.9|2492.6|2486.6|2492.6|2486.6|2487.4|2481.4|38
1623678300000|2021-06-14 13:45:00|2492.9|2486.9|2493.9|2487.9|2495.4|2489.4|2492.4|2486.4|51
1623678600000|2021-06-14 13:50:00|2494.1|2488.1|2494.4|2488.4|2494.9|2488.9|2492.9|2486.9|30
1623678900000|2021-06-14 13:55:00|2494.1|2488.1|2496.6|2490.6|2496.6|2490.6|2493.9|2487.9|43
1623679200000|2021-06-14 14:00:00|2496.9|2490.9|2497.6|2491.6|2497.9|2491.9|2496.4|2490.4|26
1623679500000|2021-06-14 14:05:00|2497.9|2491.9|2495.1|2489.1|2497.9|2491.9|2494.6|2488.6|30
1623679800000|2021-06-14 14:10:00|2495.4|2489.4|2495.6|2489.6|2496.9|2490.9|2494.1|2488.1|28
1623680100000|2021-06-14 14:15:00|2495.4|2489.4|2496.6|2490.6|2497.6|2491.6|2495.1|2489.1|34
1623680400000|2021-06-14 14:20:00|2496.4|2490.4|2499.4|2493.4|2499.6|2493.6|2496.4|2490.4|24
1623680700000|2021-06-14 14:25:00|2499.6|2493.6|2498.9|2492.9|2499.9|2493.9|2498.6|2492.6|10
1623681000000|2021-06-14 14:30:00|2499.1|2493.1|2497.6|2491.6|2499.6|2493.6|2496.9|2490.9|21
1623681300000|2021-06-14 14:35:00|2497.9|2491.9|2498.6|2492.6|2498.9|2492.9|2496.9|2490.9|20
1623681600000|2021-06-14 14:40:00|2498.9|2492.9|2497.4|2491.4|2499.4|2493.4|2496.9|2490.9|17
1623681900000|2021-06-14 14:45:00|2497.1|2491.1|2498.6|2492.6|2498.6|2492.6|2496.6|2490.6|27
1623682200000|2021-06-14 14:50:00|2498.9|2492.9|2498.6|2492.6|2499.9|2493.9|2497.9|2491.9|19
1623682500000|2021-06-14 14:55:00|2498.9|2492.9|2499.1|2493.1|2499.6|2493.6|2497.4|2491.4|35
1623682800000|2021-06-14 15:00:00|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2498.6|2492.6|10
1623683100000|2021-06-14 15:05:00|2498.6|2492.6|2498.1|2492.1|2498.9|2492.9|2497.4|2491.4|26
1623683400000|2021-06-14 15:10:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|12
1623683700000|2021-06-14 15:15:00|2498.9|2492.9|2498.1|2492.1|2499.4|2493.4|2498.1|2492.1|31
1623684000000|2021-06-14 15:20:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2497.1|2491.1|10
1623684300000|2021-06-14 15:25:00|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2495.6|2489.6|15
1623684600000|2021-06-14 15:30:00|2497.4|2491.4|2497.6|2491.6|2498.6|2492.6|2495.4|2489.4|79
1623684900000|2021-06-14 15:35:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2497.4|2491.4|8
1623685200000|2021-06-14 15:40:00|2498.6|2492.6|2498.6|2492.6|2499.6|2493.6|2498.1|2492.1|16
1623685500000|2021-06-14 15:45:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1623685800000|2021-06-14 15:50:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623686100000|2021-06-14 15:55:00|2498.9|2492.9|2499.4|2493.4|2499.6|2493.6|2498.9|2492.9|11
1623686400000|2021-06-14 16:00:00|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|3
1623686700000|2021-06-14 16:05:00|2498.9|2492.9|2497.4|2491.4|2499.1|2493.1|2497.4|2491.4|8
1623687000000|2021-06-14 16:10:00|2497.6|2491.6|2496.6|2490.6|2497.6|2491.6|2496.1|2490.1|12
1623687300000|2021-06-14 16:15:00|2496.9|2490.9|2495.6|2489.6|2497.1|2491.1|2495.6|2489.6|9
1623687600000|2021-06-14 16:20:00|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|4
1623687900000|2021-06-14 16:25:00|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|9
1623688200000|2021-06-14 16:30:00|2496.4|2490.4|2494.6|2488.6|2496.6|2490.6|2494.6|2488.6|11
1623688500000|2021-06-14 16:35:00|2494.4|2488.4|2492.9|2486.9|2494.4|2488.4|2492.6|2486.6|9
1623688800000|2021-06-14 16:40:00|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|9
1623689100000|2021-06-14 16:45:00|2494.1|2488.1|2495.4|2489.4|2495.4|2489.4|2494.1|2488.1|10
1623689400000|2021-06-14 16:50:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|7
1623689700000|2021-06-14 16:55:00|2495.8|2489.8|2496.1|2490.1|2496.4|2490.4|2495.8|2489.8|4
1623715200000|2021-06-15 00:00:00|2494.6|2488.6|2492.6|2486.6|2494.6|2488.6|2492.6|2486.6|5
1623715500000|2021-06-15 00:05:00|2492.9|2486.9|2494.1|2488.1|2494.1|2488.1|2492.6|2486.6|4
1623715800000|2021-06-15 00:10:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623716100000|2021-06-15 00:15:00|2492.6|2486.6|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|5
1623716400000|2021-06-15 00:20:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623717000000|2021-06-15 00:30:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623717300000|2021-06-15 00:35:00|2492.6|2486.6|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1623717900000|2021-06-15 00:45:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1623718200000|2021-06-15 00:50:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|3
1623718500000|2021-06-15 00:55:00|2491.6|2485.6|2490.6|2484.6|2492.1|2486.1|2489.9|2483.9|17
1623718800000|2021-06-15 01:00:00|2490.4|2484.4|2488.4|2482.4|2491.1|2485.1|2486.1|2480.1|117
1623719100000|2021-06-15 01:05:00|2488.6|2482.6|2485.6|2479.6|2489.9|2483.9|2485.4|2479.4|99
1623719400000|2021-06-15 01:10:00|2485.4|2479.4|2485.4|2479.4|2485.9|2479.9|2480.1|2474.1|87
1623719700000|2021-06-15 01:15:00|2484.9|2478.9|2488.9|2482.9|2488.9|2482.9|2483.4|2477.4|71
1623720000000|2021-06-15 01:20:00|2488.6|2482.6|2484.1|2478.1|2488.6|2482.6|2482.9|2476.9|63
1623720300000|2021-06-15 01:25:00|2483.9|2477.9|2483.4|2477.4|2487.4|2481.4|2482.6|2476.6|68
1623720600000|2021-06-15 01:30:00|2483.1|2477.1|2482.9|2476.9|2483.4|2477.4|2480.4|2474.4|68
1623720900000|2021-06-15 01:35:00|2482.6|2476.6|2479.4|2473.4|2482.9|2476.9|2479.4|2473.4|68
1623721200000|2021-06-15 01:40:00|2479.1|2473.1|2475.6|2469.6|2479.9|2473.9|2475.6|2469.6|80
1623721500000|2021-06-15 01:45:00|2475.4|2469.4|2476.4|2470.4|2478.6|2472.6|2474.1|2468.1|155
1623721800000|2021-06-15 01:50:00|2476.1|2470.1|2476.6|2470.6|2476.9|2470.9|2474.4|2468.4|61
1623722100000|2021-06-15 01:55:00|2476.4|2470.4|2480.6|2474.6|2480.6|2474.6|2475.4|2469.4|66
1623722400000|2021-06-15 02:00:00|2480.9|2474.9|2476.9|2470.9|2481.1|2475.1|2476.9|2470.9|64
1623722700000|2021-06-15 02:05:00|2477.1|2471.1|2476.4|2470.4|2478.9|2472.9|2475.6|2469.6|60
1623723000000|2021-06-15 02:10:00|2476.1|2470.1|2476.4|2470.4|2476.9|2470.9|2475.4|2469.4|43
1623723300000|2021-06-15 02:15:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1623723600000|2021-06-15 02:20:00|2476.4|2470.4|2476.6|2470.6|2477.4|2471.4|2476.1|2470.1|7
1623723900000|2021-06-15 02:25:00|2476.4|2470.4|2476.6|2470.6|2477.1|2471.1|2476.1|2470.1|7
1623724200000|2021-06-15 02:30:00|2476.9|2470.9|2476.9|2470.9|2477.4|2471.4|2475.4|2469.4|58
1623724500000|2021-06-15 02:35:00|2476.6|2470.6|2472.9|2466.9|2476.9|2470.9|2472.1|2466.1|121
1623724800000|2021-06-15 02:40:00|2472.6|2466.6|2468.6|2462.6|2474.1|2468.1|2467.4|2461.4|108
1623725100000|2021-06-15 02:45:00|2468.1|2462.1|2466.4|2460.4|2468.6|2462.6|2464.6|2458.6|116
1623725400000|2021-06-15 02:50:00|2466.1|2460.1|2465.1|2459.1|2466.6|2460.6|2464.9|2458.9|36
1623725700000|2021-06-15 02:55:00|2465.4|2459.4|2466.9|2460.9|2468.4|2462.4|2463.1|2457.1|69
1623726000000|2021-06-15 03:00:00|2466.6|2460.6|2465.1|2459.1|2466.9|2460.9|2463.1|2457.1|55
1623726300000|2021-06-15 03:05:00|2465.4|2459.4|2464.6|2458.6|2469.9|2463.9|2464.4|2458.4|84
1623726600000|2021-06-15 03:10:00|2464.4|2458.4|2460.4|2454.4|2464.4|2458.4|2460.4|2454.4|85
1623726900000|2021-06-15 03:15:00|2460.1|2454.1|2461.6|2455.6|2461.6|2455.6|2459.4|2453.4|66
1623727200000|2021-06-15 03:20:00|2461.4|2455.4|2460.4|2454.4|2461.9|2455.9|2459.4|2453.4|35
1623727500000|2021-06-15 03:25:00|2460.6|2454.6|2461.1|2455.1|2462.4|2456.4|2459.9|2453.9|73
1623727800000|2021-06-15 03:30:00|2461.4|2455.4|2463.1|2457.1|2464.9|2458.9|2461.4|2455.4|33
1623728100000|2021-06-15 03:35:00|2462.6|2456.6|2462.9|2456.9|2464.6|2458.6|2462.6|2456.6|16
1623728400000|2021-06-15 03:40:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2462.9|2456.9|8
1623728700000|2021-06-15 03:45:00|2462.9|2456.9|2463.1|2457.1|2464.1|2458.1|2462.9|2456.9|6
1623729000000|2021-06-15 03:50:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1623729600000|2021-06-15 04:00:00|2463.1|2457.1|2462.6|2456.6|2465.1|2459.1|2462.6|2456.6|21
1623729900000|2021-06-15 04:05:00|2462.9|2456.9|2464.1|2458.1|2464.9|2458.9|2462.6|2456.6|14
1623730200000|2021-06-15 04:10:00|2464.4|2458.4|2465.4|2459.4|2465.4|2459.4|2464.1|2458.1|16
1623730500000|2021-06-15 04:15:00|2466.6|2460.6|2469.6|2463.6|2469.6|2463.6|2466.6|2460.6|22
1623730800000|2021-06-15 04:20:00|2470.1|2464.1|2470.6|2464.6|2471.6|2465.6|2469.4|2463.4|14
1623731100000|2021-06-15 04:25:00|2470.4|2464.4|2471.1|2465.1|2471.6|2465.6|2470.4|2464.4|9
1623731400000|2021-06-15 04:30:00|2471.4|2465.4|2471.6|2465.6|2472.1|2466.1|2471.4|2465.4|8
1623731700000|2021-06-15 04:35:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623732000000|2021-06-15 04:40:00|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|4
1623732300000|2021-06-15 04:45:00|2472.1|2466.1|2470.9|2464.9|2472.1|2466.1|2470.9|2464.9|5
1623732600000|2021-06-15 04:50:00|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2470.9|2464.9|5
1623732900000|2021-06-15 04:55:00|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|5
1623733200000|2021-06-15 05:00:00|2470.6|2464.6|2469.1|2463.1|2470.6|2464.6|2469.1|2463.1|8
1623733500000|2021-06-15 05:05:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623734100000|2021-06-15 05:15:00|2469.9|2463.9|2470.4|2464.4|2470.9|2464.9|2469.9|2463.9|4
1623734400000|2021-06-15 05:20:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|5
1623735000000|2021-06-15 05:30:00|2469.9|2463.9|2471.4|2465.4|2471.9|2465.9|2467.4|2461.4|95
1623735300000|2021-06-15 05:35:00|2471.1|2465.1|2477.4|2471.4|2478.1|2472.1|2469.9|2463.9|112
1623735600000|2021-06-15 05:40:00|2477.9|2471.9|2477.4|2471.4|2478.4|2472.4|2474.6|2468.6|82
1623735900000|2021-06-15 05:45:00|2477.6|2471.6|2476.1|2470.1|2478.4|2472.4|2475.6|2469.6|61
1623736200000|2021-06-15 05:50:00|2476.4|2470.4|2473.1|2467.1|2476.4|2470.4|2472.9|2466.9|57
1623736500000|2021-06-15 05:55:00|2473.4|2467.4|2476.1|2470.1|2477.1|2471.1|2473.4|2467.4|39
1623736800000|2021-06-15 06:00:00|2476.4|2470.4|2474.4|2468.4|2477.6|2471.6|2474.4|2468.4|57
1623737100000|2021-06-15 06:05:00|2474.1|2468.1|2476.9|2470.9|2478.1|2472.1|2474.1|2468.1|56
1623737400000|2021-06-15 06:10:00|2476.6|2470.6|2480.6|2474.6|2480.9|2474.9|2476.1|2470.1|50
1623737700000|2021-06-15 06:15:00|2480.9|2474.9|2480.9|2474.9|2481.4|2475.4|2480.4|2474.4|43
1623738000000|2021-06-15 06:20:00|2481.1|2475.1|2480.4|2474.4|2481.6|2475.6|2480.4|2474.4|38
1623738300000|2021-06-15 06:25:00|2480.6|2474.6|2479.9|2473.9|2481.1|2475.1|2477.4|2471.4|60
1623738600000|2021-06-15 06:30:00|2480.1|2474.1|2479.9|2473.9|2482.1|2476.1|2479.6|2473.6|38
1623738900000|2021-06-15 06:35:00|2480.1|2474.1|2483.6|2477.6|2484.4|2478.4|2479.4|2473.4|56
1623739200000|2021-06-15 06:40:00|2483.4|2477.4|2480.1|2474.1|2483.9|2477.9|2479.4|2473.4|85
1623739500000|2021-06-15 06:45:00|2480.4|2474.4|2476.6|2470.6|2481.9|2475.9|2476.1|2470.1|118
1623739800000|2021-06-15 06:50:00|2476.9|2470.9|2479.9|2473.9|2480.6|2474.6|2476.1|2470.1|40
1623740100000|2021-06-15 06:55:00|2479.4|2473.4|2476.6|2470.6|2480.1|2474.1|2476.1|2470.1|51
1623740400000|2021-06-15 07:00:00|2477.1|2471.1|2476.9|2470.9|2482.1|2476.1|2474.4|2468.4|83
1623740700000|2021-06-15 07:05:00|2477.1|2471.1|2476.6|2470.6|2477.4|2471.4|2475.9|2469.9|27
1623741000000|2021-06-15 07:10:00|2476.4|2470.4|2471.9|2465.9|2476.4|2470.4|2471.9|2465.9|45
1623741300000|2021-06-15 07:15:00|2471.6|2465.6|2470.9|2464.9|2472.9|2466.9|2468.6|2462.6|55
1623741600000|2021-06-15 07:20:00|2470.6|2464.6|2470.4|2464.4|2471.4|2465.4|2468.9|2462.9|31
1623741900000|2021-06-15 07:25:00|2470.6|2464.6|2469.1|2463.1|2471.4|2465.4|2469.1|2463.1|34
1623742200000|2021-06-15 07:30:00|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2466.6|2460.6|26
1623742500000|2021-06-15 07:35:00|2469.6|2463.6|2469.6|2463.6|2471.1|2465.1|2468.6|2462.6|17
1623742800000|2021-06-15 07:40:00|2469.4|2463.4|2468.1|2462.1|2470.1|2464.1|2467.6|2461.6|31
1623743100000|2021-06-15 07:45:00|2469.1|2463.1|2468.6|2462.6|2469.6|2463.6|2467.9|2461.9|18
1623743400000|2021-06-15 07:50:00|2468.4|2462.4|2468.6|2462.6|2470.4|2464.4|2468.1|2462.1|31
1623743700000|2021-06-15 07:55:00|2468.4|2462.4|2467.6|2461.6|2469.4|2463.4|2466.6|2460.6|30
1623744000000|2021-06-15 08:00:00|2467.4|2461.4|2465.9|2459.9|2468.4|2462.4|2465.9|2459.9|28
1623744300000|2021-06-15 08:05:00|2465.6|2459.6|2464.1|2458.1|2466.1|2460.1|2463.6|2457.6|26
1623744600000|2021-06-15 08:10:00|2463.9|2457.9|2461.1|2455.1|2465.1|2459.1|2459.1|2453.1|51
1623744900000|2021-06-15 08:15:00|2461.4|2455.4|2458.4|2452.4|2461.6|2455.6|2457.4|2451.4|62
1623745200000|2021-06-15 08:20:00|2458.1|2452.1|2458.9|2452.9|2459.1|2453.1|2457.6|2451.6|40
1623745500000|2021-06-15 08:25:00|2459.1|2453.1|2457.1|2451.1|2460.6|2454.6|2456.6|2450.6|41
1623745800000|2021-06-15 08:30:00|2456.9|2450.9|2455.9|2449.9|2457.1|2451.1|2454.9|2448.9|33
1623746100000|2021-06-15 08:35:00|2456.1|2450.1|2457.6|2451.6|2457.9|2451.9|2456.1|2450.1|39
1623746400000|2021-06-15 08:40:00|2457.9|2451.9|2457.1|2451.1|2458.1|2452.1|2455.9|2449.9|24
1623746700000|2021-06-15 08:45:00|2456.9|2450.9|2456.1|2450.1|2456.9|2450.9|2455.1|2449.1|30
1623747000000|2021-06-15 08:50:00|2455.9|2449.9|2450.3|2444.3|2455.9|2449.9|2444.1|2438.1|84
1623747300000|2021-06-15 08:55:00|2450.5|2444.5|2454.6|2448.6|2454.9|2448.9|2449.1|2443.1|74
1623747600000|2021-06-15 09:00:00|2454.4|2448.4|2450.4|2444.4|2454.6|2448.6|2449.9|2443.9|30
1623747900000|2021-06-15 09:05:00|2450.1|2444.1|2447.4|2441.4|2450.9|2444.9|2446.1|2440.1|34
1623748200000|2021-06-15 09:10:00|2447.1|2441.1|2449.1|2443.1|2449.6|2443.6|2446.6|2440.6|25
1623748500000|2021-06-15 09:15:00|2449.4|2443.4|2448.4|2442.4|2449.6|2443.6|2445.9|2439.9|36
1623748800000|2021-06-15 09:20:00|2448.1|2442.1|2451.4|2445.4|2451.6|2445.6|2447.1|2441.1|40
1623749100000|2021-06-15 09:25:00|2451.6|2445.6|2448.9|2442.9|2452.9|2446.9|2448.6|2442.6|35
1623749400000|2021-06-15 09:30:00|2448.6|2442.6|2447.1|2441.1|2449.9|2443.9|2446.9|2440.9|51
1623749700000|2021-06-15 09:35:00|2447.4|2441.4|2448.4|2442.4|2449.1|2443.1|2446.9|2440.9|34
1623750000000|2021-06-15 09:40:00|2448.1|2442.1|2448.4|2442.4|2449.4|2443.4|2448.1|2442.1|22
1623750300000|2021-06-15 09:45:00|2448.1|2442.1|2450.4|2444.4|2451.6|2445.6|2447.9|2441.9|50
1623750600000|2021-06-15 09:50:00|2450.1|2444.1|2446.9|2440.9|2450.1|2444.1|2446.9|2440.9|36
1623750900000|2021-06-15 09:55:00|2447.1|2441.1|2448.4|2442.4|2448.9|2442.9|2445.9|2439.9|29
1623751200000|2021-06-15 10:00:00|2448.1|2442.1|2446.6|2440.6|2448.1|2442.1|2446.1|2440.1|13
1623751500000|2021-06-15 10:05:00|2446.4|2440.4|2444.6|2438.6|2446.4|2440.4|2443.6|2437.6|20
1623751800000|2021-06-15 10:10:00|2444.9|2438.9|2446.1|2440.1|2446.4|2440.4|2444.4|2438.4|16
1623752100000|2021-06-15 10:15:00|2445.9|2439.9|2447.4|2441.4|2447.9|2441.9|2444.9|2438.9|19
1623752400000|2021-06-15 10:20:00|2447.1|2441.1|2448.8|2442.8|2448.9|2442.9|2446.4|2440.4|23
1623752700000|2021-06-15 10:25:00|2448.5|2442.5|2452.5|2446.5|2452.5|2446.5|2448|2442|23
1623753000000|2021-06-15 10:30:00|2452.3|2446.3|2455|2449|2455.5|2449.5|2451.3|2445.3|28
1623753300000|2021-06-15 10:35:00|2455.3|2449.3|2450.5|2444.5|2455.3|2449.3|2450|2444|36
1623753600000|2021-06-15 10:40:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2449.8|2443.8|19
1623753900000|2021-06-15 10:45:00|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2450.5|2444.5|18
1623754200000|2021-06-15 10:50:00|2452.3|2446.3|2451|2445|2452.3|2446.3|2451|2445|12
1623754500000|2021-06-15 10:55:00|2451.3|2445.3|2452.5|2446.5|2452.5|2446.5|2450.8|2444.8|20
1623754800000|2021-06-15 11:00:00|2452.8|2446.8|2452.3|2446.3|2454.8|2448.8|2451.8|2445.8|28
1623755100000|2021-06-15 11:05:00|2452.5|2446.5|2454.3|2448.3|2456.3|2450.3|2452.5|2446.5|39
1623755400000|2021-06-15 11:10:00|2454.8|2448.8|2453.5|2447.5|2455|2449|2453.3|2447.3|22
1623755700000|2021-06-15 11:15:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2451.8|2445.8|29
1623756000000|2021-06-15 11:20:00|2452.8|2446.8|2452.5|2446.5|2453.5|2447.5|2451.5|2445.5|16
1623756300000|2021-06-15 11:25:00|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|12
1623756600000|2021-06-15 11:30:00|2451|2445|2451.5|2445.5|2452.5|2446.5|2450.8|2444.8|26
1623756900000|2021-06-15 11:35:00|2451|2445|2452.3|2446.3|2453|2447|2451|2445|38
1623757200000|2021-06-15 11:40:00|2452.8|2446.8|2454.5|2448.5|2455|2449|2452.5|2446.5|22
1623757500000|2021-06-15 11:45:00|2454.8|2448.8|2454.5|2448.5|2455|2449|2453.5|2447.5|32
1623757800000|2021-06-15 11:50:00|2454.8|2448.8|2455|2449|2458.8|2452.8|2454|2448|54
1623758100000|2021-06-15 11:55:00|2454.8|2448.8|2452|2446|2455|2449|2450.5|2444.5|81
1623758400000|2021-06-15 12:00:00|2451.8|2445.8|2453|2447|2453.3|2447.3|2451.5|2445.5|45
1623758700000|2021-06-15 12:05:00|2452.8|2446.8|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|27
1623759000000|2021-06-15 12:10:00|2454.5|2448.5|2452|2446|2454.8|2448.8|2451.8|2445.8|38
1623759300000|2021-06-15 12:15:00|2452.3|2446.3|2455.5|2449.5|2455.8|2449.8|2451.5|2445.5|43
1623759600000|2021-06-15 12:20:00|2455.3|2449.3|2454.8|2448.8|2457|2451|2454.3|2448.3|30
1623759900000|2021-06-15 12:25:00|2455.3|2449.3|2457.3|2451.3|2458.5|2452.5|2455.3|2449.3|39
1623760200000|2021-06-15 12:30:00|2457|2451|2455.5|2449.5|2457|2451|2454.8|2448.8|18
1623760500000|2021-06-15 12:35:00|2455.8|2449.8|2456.3|2450.3|2457|2451|2455.3|2449.3|21
1623760800000|2021-06-15 12:40:00|2456|2450|2456|2450|2459|2453|2455|2449|34
1623761100000|2021-06-15 12:45:00|2455.8|2449.8|2451.5|2445.5|2455.8|2449.8|2451.5|2445.5|78
1623761400000|2021-06-15 12:50:00|2451.3|2445.3|2455.8|2449.8|2455.8|2449.8|2451.3|2445.3|51
1623761700000|2021-06-15 12:55:00|2455.5|2449.5|2457|2451|2457.3|2451.3|2453.5|2447.5|55
1623762000000|2021-06-15 13:00:00|2456.8|2450.8|2468.5|2462.5|2468.5|2462.5|2456.8|2450.8|185
1623762300000|2021-06-15 13:05:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2466.5|2460.5|89
1623762600000|2021-06-15 13:10:00|2468.3|2462.3|2464.3|2458.3|2468.8|2462.8|2462.8|2456.8|114
1623762900000|2021-06-15 13:15:00|2464.5|2458.5|2465.8|2459.8|2467.3|2461.3|2463.8|2457.8|60
1623763200000|2021-06-15 13:20:00|2465.5|2459.5|2466.5|2460.5|2467.5|2461.5|2464.3|2458.3|46
1623763500000|2021-06-15 13:25:00|2466.8|2460.8|2465.3|2459.3|2467.8|2461.8|2465|2459|39
1623763800000|2021-06-15 13:30:00|2465|2459|2466.5|2460.5|2467.3|2461.3|2464.8|2458.8|48
1623764100000|2021-06-15 13:35:00|2466.3|2460.3|2465.5|2459.5|2467|2461|2464.5|2458.5|43
1623764400000|2021-06-15 13:40:00|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2464.5|2458.5|25
1623764700000|2021-06-15 13:45:00|2465|2459|2465.3|2459.3|2467|2461|2465|2459|54
1623765000000|2021-06-15 13:50:00|2465|2459|2464.8|2458.8|2466.3|2460.3|2464.5|2458.5|42
1623765300000|2021-06-15 13:55:00|2465|2459|2469|2463|2470.3|2464.3|2463.8|2457.8|54
1623765600000|2021-06-15 14:00:00|2468.8|2462.8|2467|2461|2471.5|2465.5|2466.5|2460.5|100
1623765900000|2021-06-15 14:05:00|2466.8|2460.8|2469|2463|2469.5|2463.5|2464.5|2458.5|67
1623766200000|2021-06-15 14:10:00|2468.8|2462.8|2472|2466|2472.3|2466.3|2467.8|2461.8|53
1623766500000|2021-06-15 14:15:00|2471.5|2465.5|2470.5|2464.5|2472.3|2466.3|2470.5|2464.5|34
1623766800000|2021-06-15 14:20:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2467.8|2461.8|37
1623767100000|2021-06-15 14:25:00|2469.3|2463.3|2468.3|2462.3|2469.8|2463.8|2467.5|2461.5|32
1623767400000|2021-06-15 14:30:00|2468.8|2462.8|2466.8|2460.8|2469.8|2463.8|2466|2460|46
1623767700000|2021-06-15 14:35:00|2466.5|2460.5|2468|2462|2468|2462|2466.3|2460.3|20
1623768000000|2021-06-15 14:40:00|2467.8|2461.8|2465|2459|2467.8|2461.8|2464.3|2458.3|31
1623768300000|2021-06-15 14:45:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2460.8|2454.8|74
1623768600000|2021-06-15 14:50:00|2465|2459|2463|2457|2465.8|2459.8|2463|2457|42
1623768900000|2021-06-15 14:55:00|2463.3|2457.3|2466.8|2460.8|2468.8|2462.8|2463.3|2457.3|67
1623769200000|2021-06-15 15:00:00|2467|2461|2468.5|2462.5|2468.8|2462.8|2466|2460|55
1623769500000|2021-06-15 15:05:00|2468.3|2462.3|2470.8|2464.8|2471|2465|2468.3|2462.3|46
1623769800000|2021-06-15 15:10:00|2471|2465|2466.5|2460.5|2471.3|2465.3|2466.5|2460.5|53
1623770100000|2021-06-15 15:15:00|2466.8|2460.8|2471|2465|2471|2465|2466.5|2460.5|55
1623770400000|2021-06-15 15:20:00|2471.3|2465.3|2474|2468|2475|2469|2470|2464|72
1623770700000|2021-06-15 15:25:00|2473.8|2467.8|2473.3|2467.3|2474.3|2468.3|2472.5|2466.5|40
1623771000000|2021-06-15 15:30:00|2473|2467|2469|2463|2473.5|2467.5|2466.5|2460.5|170
1623771300000|2021-06-15 15:35:00|2469.3|2463.3|2466.8|2460.8|2470.3|2464.3|2466.5|2460.5|48
1623771600000|2021-06-15 15:40:00|2467|2461|2472.5|2466.5|2472.5|2466.5|2466.5|2460.5|30
1623771900000|2021-06-15 15:45:00|2472.3|2466.3|2467.3|2461.3|2474.3|2468.3|2467.3|2461.3|55
1623772200000|2021-06-15 15:50:00|2467|2461|2462.3|2456.3|2467|2461|2462.3|2456.3|31
1623772500000|2021-06-15 15:55:00|2462|2456|2459.3|2453.3|2462.3|2456.3|2459.3|2453.3|35
1623772800000|2021-06-15 16:00:00|2459.5|2453.5|2460.8|2454.8|2462|2456|2459.5|2453.5|24
1623773100000|2021-06-15 16:05:00|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460|2454|11
1623773400000|2021-06-15 16:10:00|2461.5|2455.5|2462.3|2456.3|2463|2457|2461.5|2455.5|8
1623773700000|2021-06-15 16:15:00|2463.3|2457.3|2461.5|2455.5|2464.3|2458.3|2459.8|2453.8|23
1623774000000|2021-06-15 16:20:00|2461.8|2455.8|2460.8|2454.8|2462.5|2456.5|2460.3|2454.3|14
1623774300000|2021-06-15 16:25:00|2461|2455|2460.3|2454.3|2462|2456|2459.8|2453.8|11
1623774600000|2021-06-15 16:30:00|2460.8|2454.8|2460.8|2454.8|2462.3|2456.3|2460.8|2454.8|14
1623774900000|2021-06-15 16:35:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460|2454|5
1623775200000|2021-06-15 16:40:00|2461|2455|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1623775500000|2021-06-15 16:45:00|2461|2455|2459.5|2453.5|2461.3|2455.3|2459|2453|18
1623775800000|2021-06-15 16:50:00|2459.3|2453.3|2458.5|2452.5|2459.8|2453.8|2458.3|2452.3|13
1623776100000|2021-06-15 16:55:00|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2456.6|2450.6|17
1623801600000|2021-06-16 00:00:00|2458|2452|2458.9|2452.9|2459.3|2453.3|2457.8|2451.8|8
1623801900000|2021-06-16 00:05:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1623802200000|2021-06-16 00:10:00|2458.9|2452.9|2456.3|2450.3|2458.9|2452.9|2456.3|2450.3|6
1623802500000|2021-06-16 00:15:00|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2455.5|2449.5|8
1623802800000|2021-06-16 00:20:00|2456.5|2450.5|2456.5|2450.5|2457|2451|2456.3|2450.3|8
1623803100000|2021-06-16 00:25:00|2457|2451|2456.9|2450.9|2457|2451|2456.5|2450.5|6
1623803700000|2021-06-16 00:35:00|2457.1|2451.1|2457.3|2451.3|2457.3|2451.3|2457.1|2451.1|2
1623804300000|2021-06-16 00:45:00|2457.5|2451.5|2458.4|2452.4|2458.4|2452.4|2457.3|2451.3|7
1623804600000|2021-06-16 00:50:00|2457.8|2451.8|2461.8|2455.8|2461.8|2455.8|2457.8|2451.8|11
1623804900000|2021-06-16 00:55:00|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.6|2455.6|2
1623805200000|2021-06-16 01:00:00|2462|2456|2463.8|2457.8|2464.3|2458.3|2461.3|2455.3|102
1623805500000|2021-06-16 01:05:00|2464|2458|2463.5|2457.5|2464.4|2458.4|2461.6|2455.6|60
1623805800000|2021-06-16 01:10:00|2463.8|2457.8|2464.6|2458.6|2467|2461|2463.8|2457.8|43
1623806100000|2021-06-16 01:15:00|2464.5|2458.5|2466.6|2460.6|2466.6|2460.6|2463.6|2457.6|53
1623806400000|2021-06-16 01:20:00|2466.5|2460.5|2464.3|2458.3|2467.9|2461.9|2464.1|2458.1|45
1623806700000|2021-06-16 01:25:00|2464.1|2458.1|2464.4|2458.4|2466|2460|2464.1|2458.1|50
1623807000000|2021-06-16 01:30:00|2464.3|2458.3|2465|2459|2465|2459|2461.1|2455.1|60
1623807300000|2021-06-16 01:35:00|2464.8|2458.8|2467.5|2461.5|2467.8|2461.8|2464.3|2458.3|61
1623807600000|2021-06-16 01:40:00|2467.3|2461.3|2463.8|2457.8|2467.3|2461.3|2463.6|2457.6|48
1623807900000|2021-06-16 01:45:00|2464|2458|2462.3|2456.3|2465.5|2459.5|2462.3|2456.3|37
1623808200000|2021-06-16 01:50:00|2462.1|2456.1|2462.3|2456.3|2462.8|2456.8|2462|2456|9
1623808500000|2021-06-16 01:55:00|2462|2456|2461.6|2455.6|2462.4|2456.4|2461.4|2455.4|12
1623808800000|2021-06-16 02:00:00|2461.8|2455.8|2463.4|2457.4|2463.4|2457.4|2461.8|2455.8|27
1623809100000|2021-06-16 02:05:00|2463.1|2457.1|2459.9|2453.9|2463.1|2457.1|2459.4|2453.4|22
1623809400000|2021-06-16 02:10:00|2460.1|2454.1|2456|2450|2460.5|2454.5|2456|2450|12
1623809700000|2021-06-16 02:15:00|2455.9|2449.9|2456.3|2450.3|2457|2451|2455.9|2449.9|13
1623810000000|2021-06-16 02:20:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|13
1623810600000|2021-06-16 02:30:00|2456.5|2450.5|2453.6|2447.6|2457.5|2451.5|2451|2445|151
1623810900000|2021-06-16 02:35:00|2453.9|2447.9|2454.8|2448.8|2456.3|2450.3|2452|2446|130
1623811200000|2021-06-16 02:40:00|2454.5|2448.5|2456.8|2450.8|2457.4|2451.4|2454.1|2448.1|62
1623811500000|2021-06-16 02:45:00|2456.6|2450.6|2454.8|2448.8|2457.5|2451.5|2454.1|2448.1|109
1623811800000|2021-06-16 02:50:00|2454.6|2448.6|2454.3|2448.3|2455.3|2449.3|2453.8|2447.8|45
1623812100000|2021-06-16 02:55:00|2454|2448|2458.1|2452.1|2458.1|2452.1|2454|2448|35
1623812400000|2021-06-16 03:00:00|2458|2452|2453.5|2447.5|2458|2452|2452.6|2446.6|63
1623812700000|2021-06-16 03:05:00|2453.4|2447.4|2453.5|2447.5|2457.3|2451.3|2453.1|2447.1|67
1623813000000|2021-06-16 03:10:00|2453.4|2447.4|2453|2447|2454|2448|2451.9|2445.9|47
1623813300000|2021-06-16 03:15:00|2453.3|2447.3|2451.9|2445.9|2454.4|2448.4|2451.9|2445.9|50
1623813600000|2021-06-16 03:20:00|2452.1|2446.1|2453.8|2447.8|2454|2448|2450.8|2444.8|38
1623813900000|2021-06-16 03:25:00|2453.5|2447.5|2453.8|2447.8|2454.5|2448.5|2453.3|2447.3|47
1623814200000|2021-06-16 03:30:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|8
1623814500000|2021-06-16 03:35:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1623814800000|2021-06-16 03:40:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|3
1623815100000|2021-06-16 03:45:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623815400000|2021-06-16 03:50:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623815700000|2021-06-16 03:55:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1623816000000|2021-06-16 04:00:00|2454.6|2448.6|2455.5|2449.5|2455.5|2449.5|2454.6|2448.6|2
1623816300000|2021-06-16 04:05:00|2456.4|2450.4|2452.6|2446.6|2457|2451|2452.6|2446.6|20
1623816600000|2021-06-16 04:10:00|2452.4|2446.4|2450.3|2444.3|2452.4|2446.4|2449.3|2443.3|22
1623816900000|2021-06-16 04:15:00|2449.8|2443.8|2449.5|2443.5|2450.1|2444.1|2449.3|2443.3|14
1623817200000|2021-06-16 04:20:00|2449.4|2443.4|2449.3|2443.3|2450.5|2444.5|2449|2443|10
1623817500000|2021-06-16 04:25:00|2449.4|2443.4|2450.5|2444.5|2450.5|2444.5|2449.4|2443.4|6
1623817800000|2021-06-16 04:30:00|2450.6|2444.6|2454.5|2448.5|2454.5|2448.5|2450.6|2444.6|15
1623818100000|2021-06-16 04:35:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2452.8|2446.8|10
1623818400000|2021-06-16 04:40:00|2453.5|2447.5|2453.9|2447.9|2453.9|2447.9|2452.1|2446.1|11
1623818700000|2021-06-16 04:45:00|2453.8|2447.8|2454.1|2448.1|2454.3|2448.3|2453.6|2447.6|5
1623819000000|2021-06-16 04:50:00|2453.9|2447.9|2451.3|2445.3|2453.9|2447.9|2451|2445|11
1623819300000|2021-06-16 04:55:00|2451|2445|2451.6|2445.6|2451.6|2445.6|2451|2445|3
1623819600000|2021-06-16 05:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623819900000|2021-06-16 05:05:00|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|3
1623820200000|2021-06-16 05:10:00|2452.5|2446.5|2453.8|2447.8|2453.8|2447.8|2452.5|2446.5|8
1623820500000|2021-06-16 05:15:00|2453.6|2447.6|2456.5|2450.5|2456.5|2450.5|2453.6|2447.6|6
1623820800000|2021-06-16 05:20:00|2456.6|2450.6|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|7
1623821100000|2021-06-16 05:25:00|2456.8|2450.8|2450.9|2444.9|2456.8|2450.8|2450.9|2444.9|22
1623821400000|2021-06-16 05:30:00|2451.3|2445.3|2437.4|2431.4|2451.3|2445.3|2437|2431|196
1623821700000|2021-06-16 05:35:00|2437.3|2431.3|2436.4|2430.4|2438.9|2432.9|2434|2428|179
1623822000000|2021-06-16 05:40:00|2436.1|2430.1|2438.5|2432.5|2441.5|2435.5|2430.9|2424.9|178
1623822300000|2021-06-16 05:45:00|2438.4|2432.4|2432.1|2426.1|2438.4|2432.4|2431.8|2425.8|130
1623822600000|2021-06-16 05:50:00|2432.3|2426.3|2431.5|2425.5|2435.3|2429.3|2431.5|2425.5|122
1623822900000|2021-06-16 05:55:00|2431.8|2425.8|2435.8|2429.8|2438|2432|2430.4|2424.4|115
1623823200000|2021-06-16 06:00:00|2435.6|2429.6|2440.3|2434.3|2441.5|2435.5|2433.5|2427.5|127
1623823500000|2021-06-16 06:05:00|2440.5|2434.5|2438.4|2432.4|2440.5|2434.5|2436.5|2430.5|119
1623823800000|2021-06-16 06:10:00|2438.6|2432.6|2436|2430|2438.6|2432.6|2435|2429|98
1623824100000|2021-06-16 06:15:00|2435.8|2429.8|2436.5|2430.5|2436.6|2430.6|2435.1|2429.1|58
1623824400000|2021-06-16 06:20:00|2436.3|2430.3|2432.3|2426.3|2436.3|2430.3|2431|2425|48
1623824700000|2021-06-16 06:25:00|2432|2426|2433.8|2427.8|2434|2428|2431.8|2425.8|38
1623825000000|2021-06-16 06:30:00|2434|2428|2430.8|2424.8|2434|2428|2429.8|2423.8|49
1623825300000|2021-06-16 06:35:00|2431|2425|2434.5|2428.5|2434.6|2428.6|2430.5|2424.5|57
1623825600000|2021-06-16 06:40:00|2434.3|2428.3|2433.4|2427.4|2435.6|2429.6|2433.3|2427.3|42
1623825900000|2021-06-16 06:45:00|2433.6|2427.6|2436|2430|2436.1|2430.1|2433.4|2427.4|42
1623826200000|2021-06-16 06:50:00|2435.9|2429.9|2439.5|2433.5|2439.6|2433.6|2435.5|2429.5|50
1623826500000|2021-06-16 06:55:00|2439.4|2433.4|2439|2433|2440.8|2434.8|2438.3|2432.3|76
1623826800000|2021-06-16 07:00:00|2438.8|2432.8|2441.5|2435.5|2442.5|2436.5|2437|2431|78
1623827100000|2021-06-16 07:05:00|2441.8|2435.8|2446|2440|2446|2440|2441.3|2435.3|47
1623827400000|2021-06-16 07:10:00|2445.8|2439.8|2446.3|2440.3|2447|2441|2445.8|2439.8|18
1623827700000|2021-06-16 07:15:00|2446.5|2440.5|2446.3|2440.3|2447|2441|2444.8|2438.8|16
1623828000000|2021-06-16 07:20:00|2446.5|2440.5|2449.3|2443.3|2450|2444|2446.5|2440.5|27
1623828300000|2021-06-16 07:25:00|2449.5|2443.5|2450.3|2444.3|2452.5|2446.5|2449.3|2443.3|53
1623828600000|2021-06-16 07:30:00|2450.5|2444.5|2451.8|2445.8|2452.8|2446.8|2450.5|2444.5|31
1623828900000|2021-06-16 07:35:00|2451.5|2445.5|2452|2446|2452|2446|2449.8|2443.8|21
1623829200000|2021-06-16 07:40:00|2451.8|2445.8|2449.8|2443.8|2451.8|2445.8|2449.8|2443.8|30
1623829500000|2021-06-16 07:45:00|2449.5|2443.5|2449.8|2443.8|2450|2444|2449.5|2443.5|12
1623829800000|2021-06-16 07:50:00|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2446.8|2440.8|24
1623830100000|2021-06-16 07:55:00|2447.8|2441.8|2447.8|2441.8|2448.3|2442.3|2447.5|2441.5|11
1623830400000|2021-06-16 08:00:00|2448|2442|2446.5|2440.5|2448.8|2442.8|2446.3|2440.3|12
1623830700000|2021-06-16 08:05:00|2446.3|2440.3|2447.8|2441.8|2448.5|2442.5|2446.3|2440.3|11
1623831000000|2021-06-16 08:10:00|2448|2442|2448.8|2442.8|2449.3|2443.3|2447.5|2441.5|12
1623831300000|2021-06-16 08:15:00|2449|2443|2449|2443|2449|2443|2447.8|2441.8|12
1623831600000|2021-06-16 08:20:00|2448.8|2442.8|2448|2442|2448.8|2442.8|2447.8|2441.8|20
1623831900000|2021-06-16 08:25:00|2447.8|2441.8|2445.8|2439.8|2448|2442|2445.8|2439.8|13
1623832200000|2021-06-16 08:30:00|2445.5|2439.5|2447.5|2441.5|2447.5|2441.5|2445|2439|17
1623832500000|2021-06-16 08:35:00|2447.8|2441.8|2447|2441|2448.3|2442.3|2446.5|2440.5|11
1623832800000|2021-06-16 08:40:00|2446.8|2440.8|2447.5|2441.5|2448|2442|2446.8|2440.8|13
1623833100000|2021-06-16 08:45:00|2447.8|2441.8|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|9
1623833400000|2021-06-16 08:50:00|2448|2442|2448|2442|2448.8|2442.8|2448|2442|9
1623833700000|2021-06-16 08:55:00|2447.8|2441.8|2450|2444|2450|2444|2447.8|2441.8|18
1623834000000|2021-06-16 09:00:00|2449.8|2443.8|2450.8|2444.8|2451.3|2445.3|2449.5|2443.5|13
1623834600000|2021-06-16 09:10:00|2449.8|2443.8|2449.5|2443.5|2450.3|2444.3|2448.5|2442.5|14
1623834900000|2021-06-16 09:15:00|2449.3|2443.3|2451.8|2445.8|2452.8|2446.8|2449.3|2443.3|23
1623835200000|2021-06-16 09:20:00|2452|2446|2453|2447|2453.3|2447.3|2452|2446|15
1623835500000|2021-06-16 09:25:00|2452.8|2446.8|2452.8|2446.8|2453.3|2447.3|2452.5|2446.5|11
1623835800000|2021-06-16 09:30:00|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|5
1623836100000|2021-06-16 09:35:00|2452.3|2446.3|2452.5|2446.5|2453.3|2447.3|2451.3|2445.3|13
1623836400000|2021-06-16 09:40:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.3|2445.3|21
1623836700000|2021-06-16 09:45:00|2451.8|2445.8|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|13
1623837000000|2021-06-16 09:50:00|2451|2445|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|4
1623837300000|2021-06-16 09:55:00|2452.3|2446.3|2451|2445|2452.3|2446.3|2451|2445|7
1623837600000|2021-06-16 10:00:00|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2448.5|2442.5|15
1623837900000|2021-06-16 10:05:00|2450|2444|2449.3|2443.3|2450|2444|2448.5|2442.5|11
1623838200000|2021-06-16 10:10:00|2449|2443|2448.3|2442.3|2449|2443|2447.8|2441.8|13
1623838500000|2021-06-16 10:15:00|2448.5|2442.5|2449|2443|2449.5|2443.5|2448.5|2442.5|12
1623838800000|2021-06-16 10:20:00|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447|2441|16
1623839100000|2021-06-16 10:25:00|2448|2442|2451.8|2445.8|2452|2446|2448|2442|14
1623839400000|2021-06-16 10:30:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|8
1623839700000|2021-06-16 10:35:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1623840300000|2021-06-16 10:45:00|2451.8|2445.8|2452|2446|2453.3|2447.3|2451.5|2445.5|10
1623840600000|2021-06-16 10:50:00|2452.3|2446.3|2449|2443|2452.3|2446.3|2447.8|2441.8|28
1623840900000|2021-06-16 10:55:00|2449.3|2443.3|2452|2446|2452|2446|2449|2443|23
1623841200000|2021-06-16 11:00:00|2452.3|2446.3|2453.5|2447.5|2454|2448|2452.3|2446.3|25
1623841500000|2021-06-16 11:05:00|2453.3|2447.3|2450.5|2444.5|2453.5|2447.5|2450.5|2444.5|13
1623841800000|2021-06-16 11:10:00|2450.3|2444.3|2448.3|2442.3|2450.3|2444.3|2448|2442|19
1623842100000|2021-06-16 11:15:00|2448.5|2442.5|2452.5|2446.5|2452.8|2446.8|2448.5|2442.5|17
1623842400000|2021-06-16 11:20:00|2452.8|2446.8|2452.8|2446.8|2453.3|2447.3|2451.5|2445.5|22
1623842700000|2021-06-16 11:25:00|2453|2447|2455.8|2449.8|2457|2451|2453|2447|16
1623843000000|2021-06-16 11:30:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2453.5|2447.5|26
1623843300000|2021-06-16 11:35:00|2455|2449|2456.5|2450.5|2460.8|2454.8|2455|2449|48
1623843600000|2021-06-16 11:40:00|2456.3|2450.3|2460.3|2454.3|2460.3|2454.3|2456.3|2450.3|23
1623843900000|2021-06-16 11:45:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2458.3|2452.3|23
1623844200000|2021-06-16 11:50:00|2460|2454|2459.8|2453.8|2461|2455|2459|2453|25
1623844500000|2021-06-16 11:55:00|2459.5|2453.5|2454.3|2448.3|2459.5|2453.5|2452.3|2446.3|95
1623844800000|2021-06-16 12:00:00|2454|2448|2456.3|2450.3|2456.3|2450.3|2453.3|2447.3|20
1623845100000|2021-06-16 12:05:00|2456|2450|2457.3|2451.3|2457.8|2451.8|2455.8|2449.8|22
1623845400000|2021-06-16 12:10:00|2457|2451|2458.5|2452.5|2459|2453|2456.5|2450.5|33
1623845700000|2021-06-16 12:15:00|2458.3|2452.3|2460.3|2454.3|2460.8|2454.8|2458.3|2452.3|22
1623846000000|2021-06-16 12:20:00|2460|2454|2459.5|2453.5|2460.5|2454.5|2459|2453|14
1623846300000|2021-06-16 12:25:00|2459.3|2453.3|2457.5|2451.5|2459.3|2453.3|2457.5|2451.5|21
1623846600000|2021-06-16 12:30:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2455|2449|36
1623846900000|2021-06-16 12:35:00|2457.8|2451.8|2459.3|2453.3|2459.8|2453.8|2457.8|2451.8|42
1623847200000|2021-06-16 12:40:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459|2453|25
1623847500000|2021-06-16 12:45:00|2459.8|2453.8|2458.5|2452.5|2460.3|2454.3|2458.5|2452.5|25
1623847800000|2021-06-16 12:50:00|2458.3|2452.3|2458.8|2452.8|2459.3|2453.3|2458.3|2452.3|18
1623848100000|2021-06-16 12:55:00|2459|2453|2460|2454|2460.3|2454.3|2458.8|2452.8|38
1623848400000|2021-06-16 13:00:00|2459.8|2453.8|2458|2452|2462.5|2456.5|2457.3|2451.3|116
1623848700000|2021-06-16 13:05:00|2457.8|2451.8|2454.3|2448.3|2460.3|2454.3|2453.3|2447.3|75
1623849000000|2021-06-16 13:10:00|2454|2448|2450.8|2444.8|2454.3|2448.3|2448.5|2442.5|45
1623849300000|2021-06-16 13:15:00|2450.5|2444.5|2451.5|2445.5|2451.8|2445.8|2448.8|2442.8|39
1623849600000|2021-06-16 13:20:00|2451.3|2445.3|2453.3|2447.3|2453.3|2447.3|2450.3|2444.3|27
1623849900000|2021-06-16 13:25:00|2453|2447|2457.8|2451.8|2457.8|2451.8|2452.8|2446.8|46
1623850200000|2021-06-16 13:30:00|2458|2452|2459|2453|2459.5|2453.5|2457.5|2451.5|54
1623850500000|2021-06-16 13:35:00|2459.3|2453.3|2463.3|2457.3|2465.3|2459.3|2459.3|2453.3|104
1623850800000|2021-06-16 13:40:00|2463.5|2457.5|2465.3|2459.3|2466.5|2460.5|2460.5|2454.5|72
1623851100000|2021-06-16 13:45:00|2465.5|2459.5|2465.8|2459.8|2466.8|2460.8|2463.3|2457.3|70
1623851400000|2021-06-16 13:50:00|2465.3|2459.3|2467.3|2461.3|2469.5|2463.5|2465|2459|80
1623851700000|2021-06-16 13:55:00|2467.5|2461.5|2467.8|2461.8|2469.8|2463.8|2466.8|2460.8|43
1623852000000|2021-06-16 14:00:00|2467.5|2461.5|2471|2465|2472|2466|2467.5|2461.5|66
1623852300000|2021-06-16 14:05:00|2471.3|2465.3|2476.3|2470.3|2476.3|2470.3|2470.8|2464.8|64
1623852600000|2021-06-16 14:10:00|2476|2470|2476|2470|2477.3|2471.3|2473.5|2467.5|53
1623852900000|2021-06-16 14:15:00|2476.3|2470.3|2477|2471|2478.8|2472.8|2475.8|2469.8|101
1623853200000|2021-06-16 14:20:00|2476.8|2470.8|2474.3|2468.3|2478|2472|2474|2468|79
1623853500000|2021-06-16 14:25:00|2474.5|2468.5|2476.5|2470.5|2476.8|2470.8|2473.3|2467.3|66
1623853800000|2021-06-16 14:30:00|2476.8|2470.8|2474.5|2468.5|2477.8|2471.8|2473.5|2467.5|86
1623854100000|2021-06-16 14:35:00|2474.8|2468.8|2474|2468|2477.5|2471.5|2473.8|2467.8|50
1623854400000|2021-06-16 14:40:00|2474.3|2468.3|2474.3|2468.3|2475.5|2469.5|2473.8|2467.8|31
1623854700000|2021-06-16 14:45:00|2474.5|2468.5|2475.5|2469.5|2476.5|2470.5|2474.5|2468.5|32
1623855000000|2021-06-16 14:50:00|2475.8|2469.8|2475.8|2469.8|2477.5|2471.5|2475.3|2469.3|39
1623855300000|2021-06-16 14:55:00|2476|2470|2474.5|2468.5|2477.3|2471.3|2474.3|2468.3|49
1623855600000|2021-06-16 15:00:00|2474.8|2468.8|2470.8|2464.8|2476|2470|2470.3|2464.3|59
1623855900000|2021-06-16 15:05:00|2471.5|2465.5|2473.8|2467.8|2473.8|2467.8|2470.5|2464.5|41
1623856200000|2021-06-16 15:10:00|2474|2468|2471.8|2465.8|2474|2468|2470.3|2464.3|41
1623856500000|2021-06-16 15:15:00|2471.5|2465.5|2470|2464|2472.8|2466.8|2467.5|2461.5|46
1623856800000|2021-06-16 15:20:00|2469.8|2463.8|2464.5|2458.5|2469.8|2463.8|2461.8|2455.8|139
1623857100000|2021-06-16 15:25:00|2464|2458|2468.5|2462.5|2470.3|2464.3|2464|2458|92
1623857400000|2021-06-16 15:30:00|2468.3|2462.3|2471.5|2465.5|2478.5|2472.5|2466.3|2460.3|193
1623857700000|2021-06-16 15:35:00|2472|2466|2474.3|2468.3|2474.3|2468.3|2470.5|2464.5|13
1623858000000|2021-06-16 15:40:00|2474.5|2468.5|2474.5|2468.5|2475.8|2469.8|2473.8|2467.8|28
1623858300000|2021-06-16 15:45:00|2474.8|2468.8|2473.8|2467.8|2475.8|2469.8|2472.8|2466.8|37
1623858600000|2021-06-16 15:50:00|2474|2468|2473.5|2467.5|2474|2468|2471.8|2465.8|28
1623858900000|2021-06-16 15:55:00|2473.3|2467.3|2472.5|2466.5|2473.5|2467.5|2471.8|2465.8|7
1623859200000|2021-06-16 16:00:00|2473.5|2467.5|2475.5|2469.5|2475.5|2469.5|2473.5|2467.5|14
1623859500000|2021-06-16 16:05:00|2475|2469|2473.5|2467.5|2475|2469|2473.3|2467.3|11
1623859800000|2021-06-16 16:10:00|2473.8|2467.8|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|16
1623860100000|2021-06-16 16:15:00|2473|2467|2473.3|2467.3|2474|2468|2473|2467|9
1623860400000|2021-06-16 16:20:00|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|5
1623860700000|2021-06-16 16:25:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|4
1623861000000|2021-06-16 16:30:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473|2467|10
1623861300000|2021-06-16 16:35:00|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473|2467|11
1623861600000|2021-06-16 16:40:00|2473|2467|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|24
1623861900000|2021-06-16 16:45:00|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2471.5|2465.5|12
1623862200000|2021-06-16 16:50:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|6
1623862500000|2021-06-16 16:55:00|2472.6|2466.6|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|9
1623888000000|2021-06-17 00:00:00|2448.8|2442.8|2446.3|2440.3|2449.3|2443.3|2445.6|2439.6|12
1623888300000|2021-06-17 00:05:00|2445.5|2439.5|2442.3|2436.3|2446.3|2440.3|2442.3|2436.3|24
1623888600000|2021-06-17 00:10:00|2442|2436|2438.3|2432.3|2443|2437|2438.3|2432.3|20
1623888900000|2021-06-17 00:15:00|2438.1|2432.1|2438.6|2432.6|2439.5|2433.5|2437.8|2431.8|12
1623889200000|2021-06-17 00:20:00|2438.8|2432.8|2441.6|2435.6|2441.8|2435.8|2438.3|2432.3|22
1623889500000|2021-06-17 00:25:00|2441.8|2435.8|2443.6|2437.6|2443.6|2437.6|2441.8|2435.8|7
1623889800000|2021-06-17 00:30:00|2443.5|2437.5|2443.3|2437.3|2443.6|2437.6|2442.1|2436.1|15
1623890100000|2021-06-17 00:35:00|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1623890400000|2021-06-17 00:40:00|2443|2437|2448.9|2442.9|2448.9|2442.9|2442.8|2436.8|16
1623890700000|2021-06-17 00:45:00|2449.1|2443.1|2450.9|2444.9|2452.1|2446.1|2449.1|2443.1|19
1623891000000|2021-06-17 00:50:00|2450.5|2444.5|2452.5|2446.5|2452.6|2446.6|2450.3|2444.3|21
1623891300000|2021-06-17 00:55:00|2452.4|2446.4|2450.8|2444.8|2452.4|2446.4|2449.5|2443.5|21
1623891600000|2021-06-17 01:00:00|2450.5|2444.5|2452.3|2446.3|2453|2447|2442.5|2436.5|262
1623891900000|2021-06-17 01:05:00|2452.5|2446.5|2452.8|2446.8|2454.4|2448.4|2450.8|2444.8|113
1623892200000|2021-06-17 01:10:00|2453|2447|2453.9|2447.9|2455.4|2449.4|2452.1|2446.1|91
1623892500000|2021-06-17 01:15:00|2454|2448|2457.5|2451.5|2457.6|2451.6|2454|2448|56
1623892800000|2021-06-17 01:20:00|2457.8|2451.8|2455.4|2449.4|2460.1|2454.1|2454.4|2448.4|72
1623893100000|2021-06-17 01:25:00|2455.1|2449.1|2451.5|2445.5|2455.4|2449.4|2451.5|2445.5|53
1623893400000|2021-06-17 01:30:00|2452.3|2446.3|2455.8|2449.8|2457.3|2451.3|2452.3|2446.3|67
1623893700000|2021-06-17 01:35:00|2455.5|2449.5|2451.5|2445.5|2455.5|2449.5|2451|2445|45
1623894000000|2021-06-17 01:40:00|2451.6|2445.6|2450|2444|2452.9|2446.9|2448.4|2442.4|65
1623894300000|2021-06-17 01:45:00|2449.8|2443.8|2451.6|2445.6|2452.9|2446.9|2448.8|2442.8|73
1623894600000|2021-06-17 01:50:00|2451.8|2445.8|2449.8|2443.8|2452|2446|2448.3|2442.3|40
1623894900000|2021-06-17 01:55:00|2449.9|2443.9|2447.5|2441.5|2450.1|2444.1|2441.5|2435.5|121
1623895200000|2021-06-17 02:00:00|2447.8|2441.8|2443.1|2437.1|2447.8|2441.8|2442.8|2436.8|57
1623895500000|2021-06-17 02:05:00|2442.9|2436.9|2447.8|2441.8|2448.5|2442.5|2442.9|2436.9|63
1623895800000|2021-06-17 02:10:00|2448|2442|2445.3|2439.3|2449.8|2443.8|2444.5|2438.5|80
1623896100000|2021-06-17 02:15:00|2445|2439|2445.3|2439.3|2445.4|2439.4|2444.5|2438.5|9
1623896400000|2021-06-17 02:20:00|2444.9|2438.9|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|19
1623896700000|2021-06-17 02:25:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1623897000000|2021-06-17 02:30:00|2446.5|2440.5|2447.3|2441.3|2449.6|2443.6|2446.1|2440.1|101
1623897300000|2021-06-17 02:35:00|2447.4|2441.4|2448.4|2442.4|2448.5|2442.5|2446.8|2440.8|31
1623897600000|2021-06-17 02:40:00|2448|2442|2454.1|2448.1|2454.3|2448.3|2447.8|2441.8|63
1623897900000|2021-06-17 02:45:00|2454.3|2448.3|2459.1|2453.1|2459.1|2453.1|2454|2448|77
1623898200000|2021-06-17 02:50:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2458.3|2452.3|26
1623898500000|2021-06-17 02:55:00|2460|2454|2464|2458|2464|2458|2459|2453|70
1623898800000|2021-06-17 03:00:00|2464.1|2458.1|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|54
1623899100000|2021-06-17 03:05:00|2462.8|2456.8|2461.8|2455.8|2464.8|2458.8|2461.6|2455.6|50
1623899400000|2021-06-17 03:10:00|2461.9|2455.9|2459.9|2453.9|2463|2457|2459.8|2453.8|24
1623899700000|2021-06-17 03:15:00|2460.1|2454.1|2459.9|2453.9|2462.5|2456.5|2459|2453|75
1623900000000|2021-06-17 03:20:00|2460|2454|2462.1|2456.1|2464.1|2458.1|2460|2454|38
1623900300000|2021-06-17 03:25:00|2462.4|2456.4|2460.8|2454.8|2463.3|2457.3|2460.3|2454.3|53
1623900600000|2021-06-17 03:30:00|2460.5|2454.5|2464.1|2458.1|2464.4|2458.4|2460.5|2454.5|23
1623900900000|2021-06-17 03:35:00|2464.4|2458.4|2464.5|2458.5|2464.9|2458.9|2463.5|2457.5|9
1623901200000|2021-06-17 03:40:00|2464.3|2458.3|2463.1|2457.1|2464.5|2458.5|2462.5|2456.5|15
1623901500000|2021-06-17 03:45:00|2462.5|2456.5|2461.5|2455.5|2462.5|2456.5|2460.9|2454.9|20
1623901800000|2021-06-17 03:50:00|2461|2455|2460.5|2454.5|2461.5|2455.5|2459.5|2453.5|35
1623902100000|2021-06-17 03:55:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1623903900000|2021-06-17 04:25:00|2460.8|2454.8|2461|2455|2461|2455|2460.4|2454.4|5
1623904200000|2021-06-17 04:30:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|5
1623904500000|2021-06-17 04:35:00|2460.3|2454.3|2460.9|2454.9|2461|2455|2460.3|2454.3|5
1623904800000|2021-06-17 04:40:00|2460.8|2454.8|2460.5|2454.5|2461|2455|2459.5|2453.5|7
1623905100000|2021-06-17 04:45:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1623906300000|2021-06-17 05:05:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|5
1623906600000|2021-06-17 05:10:00|2460.9|2454.9|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|5
1623906900000|2021-06-17 05:15:00|2460|2454|2458|2452|2460|2454|2456.6|2450.6|10
1623907200000|2021-06-17 05:20:00|2457.9|2451.9|2456.3|2450.3|2457.9|2451.9|2455.8|2449.8|11
1623907500000|2021-06-17 05:25:00|2458|2452|2457.4|2451.4|2459.1|2453.1|2457.4|2451.4|8
1623907800000|2021-06-17 05:30:00|2457.3|2451.3|2462.5|2456.5|2465.6|2459.6|2457.3|2451.3|100
1623908100000|2021-06-17 05:35:00|2462.6|2456.6|2464.3|2458.3|2466.9|2460.9|2462.6|2456.6|83
1623908400000|2021-06-17 05:40:00|2464.5|2458.5|2460.5|2454.5|2464.6|2458.6|2460.3|2454.3|46
1623908700000|2021-06-17 05:45:00|2460.3|2454.3|2456.6|2450.6|2460.3|2454.3|2456.6|2450.6|73
1623909000000|2021-06-17 05:50:00|2456|2450|2455.4|2449.4|2457|2451|2452.6|2446.6|94
1623909300000|2021-06-17 05:55:00|2455.3|2449.3|2458|2452|2458.3|2452.3|2455|2449|39
1623909600000|2021-06-17 06:00:00|2457.8|2451.8|2451.9|2445.9|2457.8|2451.8|2450.3|2444.3|62
1623909900000|2021-06-17 06:05:00|2451.8|2445.8|2447.6|2441.6|2452.8|2446.8|2447.4|2441.4|129
1623910200000|2021-06-17 06:10:00|2447.9|2441.9|2447.5|2441.5|2450.1|2444.1|2446.3|2440.3|128
1623910500000|2021-06-17 06:15:00|2447.8|2441.8|2450.6|2444.6|2451.5|2445.5|2447.8|2441.8|40
1623910800000|2021-06-17 06:20:00|2450.9|2444.9|2452.6|2446.6|2452.6|2446.6|2450.4|2444.4|39
1623911100000|2021-06-17 06:25:00|2452.5|2446.5|2451.5|2445.5|2455|2449|2451.5|2445.5|48
1623911400000|2021-06-17 06:30:00|2451.8|2445.8|2454|2448|2454.3|2448.3|2449.8|2443.8|59
1623911700000|2021-06-17 06:35:00|2453.8|2447.8|2451.4|2445.4|2454.5|2448.5|2449.1|2443.1|147
1623912000000|2021-06-17 06:40:00|2451.5|2445.5|2449.8|2443.8|2451.5|2445.5|2448.8|2442.8|56
1623912300000|2021-06-17 06:45:00|2449.5|2443.5|2452.5|2446.5|2452.5|2446.5|2448.4|2442.4|100
1623912600000|2021-06-17 06:50:00|2452.1|2446.1|2452.4|2446.4|2453.8|2447.8|2451.1|2445.1|94
1623912900000|2021-06-17 06:55:00|2453.5|2447.5|2452|2446|2454|2448|2449.8|2443.8|69
1623913200000|2021-06-17 07:00:00|2452.5|2446.5|2451.3|2445.3|2454|2448|2449.5|2443.5|79
1623913500000|2021-06-17 07:05:00|2451|2445|2447|2441|2451|2445|2446.8|2440.8|31
1623913800000|2021-06-17 07:10:00|2446.8|2440.8|2444.5|2438.5|2447.3|2441.3|2444.5|2438.5|23
1623914100000|2021-06-17 07:15:00|2444.3|2438.3|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|45
1623914400000|2021-06-17 07:20:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2444.8|2438.8|27
1623914700000|2021-06-17 07:25:00|2446.3|2440.3|2446|2440|2446.5|2440.5|2446|2440|8
1623915000000|2021-06-17 07:30:00|2444.8|2438.8|2445.5|2439.5|2446.8|2440.8|2443.5|2437.5|22
1623915300000|2021-06-17 07:35:00|2445.3|2439.3|2444.3|2438.3|2446|2440|2444|2438|18
1623915600000|2021-06-17 07:40:00|2444|2438|2437.3|2431.3|2444|2438|2437.3|2431.3|38
1623915900000|2021-06-17 07:45:00|2436.3|2430.3|2433.8|2427.8|2437.5|2431.5|2431.8|2425.8|65
1623916200000|2021-06-17 07:50:00|2434.3|2428.3|2434.5|2428.5|2436|2430|2433|2427|26
1623916500000|2021-06-17 07:55:00|2434.3|2428.3|2433|2427|2434.5|2428.5|2433|2427|17
1623916800000|2021-06-17 08:00:00|2432.8|2426.8|2437|2431|2437.3|2431.3|2432.3|2426.3|27
1623917100000|2021-06-17 08:05:00|2436.8|2430.8|2436|2430|2437.8|2431.8|2433.5|2427.5|38
1623917400000|2021-06-17 08:10:00|2436.3|2430.3|2436|2430|2437.5|2431.5|2435.3|2429.3|44
1623917700000|2021-06-17 08:15:00|2435.8|2429.8|2434.8|2428.8|2437.5|2431.5|2433.8|2427.8|41
1623918000000|2021-06-17 08:20:00|2435|2429|2434.5|2428.5|2435.3|2429.3|2433.5|2427.5|15
1623918300000|2021-06-17 08:25:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2431.8|2425.8|19
1623918600000|2021-06-17 08:30:00|2433.8|2427.8|2430.8|2424.8|2433.8|2427.8|2430.5|2424.5|22
1623918900000|2021-06-17 08:35:00|2431|2425|2425.8|2419.8|2431.5|2425.5|2424.5|2418.5|67
1623919200000|2021-06-17 08:40:00|2426|2420|2421|2415|2426.8|2420.8|2417.5|2411.5|63
1623919500000|2021-06-17 08:45:00|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2418.5|2412.5|58
1623919800000|2021-06-17 08:50:00|2420.3|2414.3|2420.3|2414.3|2422.5|2416.5|2418.8|2412.8|37
1623920100000|2021-06-17 08:55:00|2420.5|2414.5|2420.3|2414.3|2421.8|2415.8|2419.3|2413.3|35
1623920400000|2021-06-17 09:00:00|2420|2414|2418|2412|2420|2414|2417.5|2411.5|45
1623920700000|2021-06-17 09:05:00|2418.5|2412.5|2418.3|2412.3|2420.5|2414.5|2417.3|2411.3|57
1623921000000|2021-06-17 09:10:00|2418.5|2412.5|2421.3|2415.3|2421.5|2415.5|2418.3|2412.3|32
1623921300000|2021-06-17 09:15:00|2421.5|2415.5|2426.3|2420.3|2426.3|2420.3|2421|2415|52
1623921600000|2021-06-17 09:20:00|2426.5|2420.5|2422.5|2416.5|2426.8|2420.8|2422.5|2416.5|25
1623921900000|2021-06-17 09:25:00|2422.8|2416.8|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|12
1623922200000|2021-06-17 09:30:00|2423.3|2417.3|2423|2417|2425|2419|2422.5|2416.5|20
1623922500000|2021-06-17 09:35:00|2423.3|2417.3|2427|2421|2429|2423|2423.3|2417.3|23
1623922800000|2021-06-17 09:40:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2424.8|2418.8|22
1623923100000|2021-06-17 09:45:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2424|2418|21
1623923400000|2021-06-17 09:50:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|9
1623923700000|2021-06-17 09:55:00|2424.5|2418.5|2425|2419|2425.5|2419.5|2424|2418|14
1623924000000|2021-06-17 10:00:00|2425.3|2419.3|2424|2418|2425.3|2419.3|2423|2417|30
1623924300000|2021-06-17 10:05:00|2423.8|2417.8|2420.3|2414.3|2423.8|2417.8|2420.3|2414.3|35
1623924600000|2021-06-17 10:10:00|2420.5|2414.5|2416.5|2410.5|2421.3|2415.3|2416.3|2410.3|62
1623924900000|2021-06-17 10:15:00|2416.3|2410.3|2416.8|2410.8|2417.3|2411.3|2416.3|2410.3|15
1623925200000|2021-06-17 10:20:00|2417|2411|2417.8|2411.8|2420|2414|2417|2411|29
1623925500000|2021-06-17 10:25:00|2418|2412|2419.8|2413.8|2419.8|2413.8|2418|2412|16
1623925800000|2021-06-17 10:30:00|2420|2414|2419.5|2413.5|2420.8|2414.8|2418.5|2412.5|17
1623926100000|2021-06-17 10:35:00|2419.8|2413.8|2419.8|2413.8|2420.3|2414.3|2419|2413|11
1623926400000|2021-06-17 10:40:00|2420|2414|2417.5|2411.5|2420|2414|2417.5|2411.5|11
1623926700000|2021-06-17 10:45:00|2417.3|2411.3|2417.3|2411.3|2418.3|2412.3|2417|2411|12
1623927000000|2021-06-17 10:50:00|2417|2411|2415.8|2409.8|2417|2411|2414.3|2408.3|20
1623927300000|2021-06-17 10:55:00|2415.5|2409.5|2419.3|2413.3|2420.5|2414.5|2415.5|2409.5|26
1623927600000|2021-06-17 11:00:00|2419.5|2413.5|2421|2415|2422.8|2416.8|2418.8|2412.8|34
1623927900000|2021-06-17 11:05:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|24
1623928200000|2021-06-17 11:10:00|2421.3|2415.3|2420.8|2414.8|2421.8|2415.8|2419.8|2413.8|24
1623928500000|2021-06-17 11:15:00|2420.5|2414.5|2420.5|2414.5|2422.3|2416.3|2419.8|2413.8|20
1623928800000|2021-06-17 11:20:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2419.5|2413.5|31
1623929100000|2021-06-17 11:25:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2418.8|2412.8|32
1623929400000|2021-06-17 11:30:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2419.5|2413.5|16
1623929700000|2021-06-17 11:35:00|2420.3|2414.3|2419.8|2413.8|2420.5|2414.5|2418.8|2412.8|24
1623930000000|2021-06-17 11:40:00|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.5|2412.5|10
1623930300000|2021-06-17 11:45:00|2419|2413|2417.3|2411.3|2419.5|2413.5|2416.8|2410.8|28
1623930600000|2021-06-17 11:50:00|2417.5|2411.5|2412.5|2406.5|2418|2412|2412|2406|60
1623930900000|2021-06-17 11:55:00|2412.3|2406.3|2408|2402|2412.5|2406.5|2407.5|2401.5|89
1623931200000|2021-06-17 12:00:00|2407.8|2401.8|2408.5|2402.5|2410.3|2404.3|2405.3|2399.3|79
1623931500000|2021-06-17 12:05:00|2408.8|2402.8|2409.8|2403.8|2410.8|2404.8|2407.8|2401.8|60
1623931800000|2021-06-17 12:10:00|2410|2404|2411|2405|2411.5|2405.5|2409.5|2403.5|45
1623932100000|2021-06-17 12:15:00|2411.3|2405.3|2407.5|2401.5|2412|2406|2407.3|2401.3|43
1623932400000|2021-06-17 12:20:00|2407.3|2401.3|2407.8|2401.8|2409.8|2403.8|2407|2401|49
1623932700000|2021-06-17 12:25:00|2408|2402|2407.5|2401.5|2409|2403|2407.3|2401.3|41
1623933000000|2021-06-17 12:30:00|2407.3|2401.3|2408.3|2402.3|2410.8|2404.8|2407.3|2401.3|57
1623933300000|2021-06-17 12:35:00|2408.5|2402.5|2410.8|2404.8|2413|2407|2408.5|2402.5|45
1623933600000|2021-06-17 12:40:00|2410.5|2404.5|2407|2401|2412.8|2406.8|2407|2401|54
1623933900000|2021-06-17 12:45:00|2407.3|2401.3|2408|2402|2409|2403|2407|2401|42
1623934200000|2021-06-17 12:50:00|2407.8|2401.8|2410.5|2404.5|2411.3|2405.3|2407.3|2401.3|67
1623934500000|2021-06-17 12:55:00|2410.8|2404.8|2409|2403|2411.8|2405.8|2409|2403|36
1623934800000|2021-06-17 13:00:00|2408.8|2402.8|2408.8|2402.8|2412.3|2406.3|2407.5|2401.5|136
1623935100000|2021-06-17 13:05:00|2408.5|2402.5|2401.5|2395.5|2408.5|2402.5|2400.3|2394.3|85
1623935400000|2021-06-17 13:10:00|2401.8|2395.8|2404.5|2398.5|2405.8|2399.8|2401|2395|151
1623935700000|2021-06-17 13:15:00|2404.3|2398.3|2410|2404|2412.3|2406.3|2404.3|2398.3|98
1623936000000|2021-06-17 13:20:00|2409.8|2403.8|2410.8|2404.8|2412.5|2406.5|2408.3|2402.3|120
1623936300000|2021-06-17 13:25:00|2411|2405|2407|2401|2411|2405|2405.5|2399.5|68
1623936600000|2021-06-17 13:30:00|2406.8|2400.8|2412.3|2406.3|2412.8|2406.8|2403.8|2397.8|119
1623936900000|2021-06-17 13:35:00|2412.8|2406.8|2415.5|2409.5|2417|2411|2410.5|2404.5|100
1623937200000|2021-06-17 13:40:00|2415.8|2409.8|2407.3|2401.3|2416.8|2410.8|2407.3|2401.3|89
1623937500000|2021-06-17 13:45:00|2406|2400|2410.5|2404.5|2411.5|2405.5|2405.5|2399.5|74
1623937800000|2021-06-17 13:50:00|2410.8|2404.8|2402.8|2396.8|2410.8|2404.8|2402.3|2396.3|68
1623938100000|2021-06-17 13:55:00|2402.5|2396.5|2395.8|2389.8|2402.5|2396.5|2395.5|2389.5|61
1623938400000|2021-06-17 14:00:00|2395.5|2389.5|2398|2392|2398.3|2392.3|2394.3|2388.3|61
1623938700000|2021-06-17 14:05:00|2397.8|2391.8|2396.8|2390.8|2398|2392|2392.8|2386.8|100
1623939000000|2021-06-17 14:10:00|2396.5|2390.5|2392|2386|2396.5|2390.5|2389.8|2383.8|91
1623939300000|2021-06-17 14:15:00|2392.5|2386.5|2395|2389|2396|2390|2391.3|2385.3|74
1623939600000|2021-06-17 14:20:00|2395.3|2389.3|2408.3|2402.3|2409|2403|2394|2388|122
1623939900000|2021-06-17 14:25:00|2407.8|2401.8|2406.8|2400.8|2408.8|2402.8|2405.8|2399.8|52
1623940200000|2021-06-17 14:30:00|2407|2401|2407.3|2401.3|2407.5|2401.5|2406.3|2400.3|48
1623940500000|2021-06-17 14:35:00|2407.5|2401.5|2409.8|2403.8|2410|2404|2406.3|2400.3|64
1623940800000|2021-06-17 14:40:00|2409.5|2403.5|2409.8|2403.8|2410.3|2404.3|2407.8|2401.8|45
1623941100000|2021-06-17 14:45:00|2409.5|2403.5|2410.3|2404.3|2411|2405|2409.5|2403.5|30
1623941400000|2021-06-17 14:50:00|2410.5|2404.5|2410.3|2404.3|2413.5|2407.5|2410|2404|59
1623941700000|2021-06-17 14:55:00|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410|2404|20
1623942000000|2021-06-17 15:00:00|2411.5|2405.5|2412.3|2406.3|2413|2407|2409.5|2403.5|56
1623942300000|2021-06-17 15:05:00|2412|2406|2415.5|2409.5|2415.8|2409.8|2411.5|2405.5|58
1623942600000|2021-06-17 15:10:00|2415|2409|2412.3|2406.3|2415.3|2409.3|2412|2406|90
1623942900000|2021-06-17 15:15:00|2412.5|2406.5|2413|2407|2414.3|2408.3|2412.3|2406.3|35
1623943200000|2021-06-17 15:20:00|2412.8|2406.8|2412.5|2406.5|2414.5|2408.5|2412|2406|42
1623943500000|2021-06-17 15:25:00|2412.3|2406.3|2407.5|2401.5|2412.3|2406.3|2406|2400|53
1623943800000|2021-06-17 15:30:00|2407.3|2401.3|2399.5|2393.5|2407.3|2401.3|2399.3|2393.3|151
1623944100000|2021-06-17 15:35:00|2399.8|2393.8|2398.3|2392.3|2400.8|2394.8|2397|2391|85
1623944400000|2021-06-17 15:40:00|2398|2392|2394.3|2388.3|2398|2392|2390.8|2384.8|78
1623944700000|2021-06-17 15:45:00|2394.5|2388.5|2397.3|2391.3|2399.5|2393.5|2393.8|2387.8|69
1623945000000|2021-06-17 15:50:00|2397|2391|2396.8|2390.8|2399.8|2393.8|2396|2390|70
1623945300000|2021-06-17 15:55:00|2396.5|2390.5|2398.8|2392.8|2399.3|2393.3|2396|2390|42
1623945600000|2021-06-17 16:00:00|2398.5|2392.5|2397.8|2391.8|2398.8|2392.8|2395.8|2389.8|38
1623945900000|2021-06-17 16:05:00|2398|2392|2394.3|2388.3|2398.8|2392.8|2390.5|2384.5|48
1623946200000|2021-06-17 16:10:00|2394.5|2388.5|2392.8|2386.8|2396.3|2390.3|2392.8|2386.8|40
1623946500000|2021-06-17 16:15:00|2392.5|2386.5|2389|2383|2392.5|2386.5|2388.5|2382.5|28
1623946800000|2021-06-17 16:20:00|2389.5|2383.5|2386.3|2380.3|2391|2385|2386.3|2380.3|32
1623947100000|2021-06-17 16:25:00|2386.5|2380.5|2387.5|2381.5|2388.3|2382.3|2386.3|2380.3|41
1623947400000|2021-06-17 16:30:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|36
1623947700000|2021-06-17 16:35:00|2386.5|2380.5|2386.3|2380.3|2390|2384|2386|2380|76
1623948000000|2021-06-17 16:40:00|2386.5|2380.5|2388.5|2382.5|2389.3|2383.3|2386.3|2380.3|29
1623948300000|2021-06-17 16:45:00|2388.3|2382.3|2388.5|2382.5|2389.5|2383.5|2388.3|2382.3|37
1623948600000|2021-06-17 16:50:00|2388.8|2382.8|2388.5|2382.5|2389.5|2383.5|2388|2382|35
1623948900000|2021-06-17 16:55:00|2388.4|2382.4|2385.6|2379.6|2388.4|2382.4|2385.6|2379.6|19
1623974400000|2021-06-18 00:00:00|2383.8|2377.8|2383.9|2377.9|2384.3|2378.3|2382.4|2376.4|7
1623974700000|2021-06-18 00:05:00|2384.5|2378.5|2387.1|2381.1|2387.5|2381.5|2384.5|2378.5|28
1623975000000|2021-06-18 00:10:00|2387.9|2381.9|2385.9|2379.9|2388.5|2382.5|2384.8|2378.8|25
1623975300000|2021-06-18 00:15:00|2386|2380|2388.5|2382.5|2388.5|2382.5|2386|2380|8
1623975600000|2021-06-18 00:20:00|2388.9|2382.9|2388.5|2382.5|2388.9|2382.9|2388.5|2382.5|2
1623975900000|2021-06-18 00:25:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2384.9|2378.9|14
1623976200000|2021-06-18 00:30:00|2388.1|2382.1|2389.9|2383.9|2390.3|2384.3|2387.6|2381.6|15
1623976500000|2021-06-18 00:35:00|2389.5|2383.5|2389.1|2383.1|2389.5|2383.5|2387.4|2381.4|17
1623976800000|2021-06-18 00:40:00|2388.8|2382.8|2386.3|2380.3|2388.8|2382.8|2386|2380|9
1623977100000|2021-06-18 00:45:00|2386.4|2380.4|2387.5|2381.5|2387.5|2381.5|2386.4|2380.4|6
1623977400000|2021-06-18 00:50:00|2387.8|2381.8|2386.8|2380.8|2388|2382|2385.9|2379.9|7
1623977700000|2021-06-18 00:55:00|2386.6|2380.6|2385.9|2379.9|2386.6|2380.6|2384.3|2378.3|19
1623978000000|2021-06-18 01:00:00|2386|2380|2398.5|2392.5|2399.4|2393.4|2386|2380|242
1623978300000|2021-06-18 01:05:00|2398.3|2392.3|2397|2391|2401.5|2395.5|2396.8|2390.8|98
1623978600000|2021-06-18 01:10:00|2397.3|2391.3|2399.6|2393.6|2402.6|2396.6|2397.3|2391.3|74
1623978900000|2021-06-18 01:15:00|2399.4|2393.4|2401.5|2395.5|2401.5|2395.5|2398|2392|80
1623979200000|2021-06-18 01:20:00|2401.6|2395.6|2403.4|2397.4|2405|2399|2401.6|2395.6|53
1623979500000|2021-06-18 01:25:00|2403.8|2397.8|2396.6|2390.6|2403.8|2397.8|2395.8|2389.8|128
1623979800000|2021-06-18 01:30:00|2396.8|2390.8|2399.5|2393.5|2400.1|2394.1|2393.4|2387.4|77
1623980100000|2021-06-18 01:35:00|2399.8|2393.8|2401.4|2395.4|2402.4|2396.4|2399.8|2393.8|43
1623980400000|2021-06-18 01:40:00|2401.6|2395.6|2397.3|2391.3|2402.3|2396.3|2397|2391|54
1623980700000|2021-06-18 01:45:00|2397.4|2391.4|2399.8|2393.8|2400.5|2394.5|2396.5|2390.5|50
1623981000000|2021-06-18 01:50:00|2399.9|2393.9|2398.3|2392.3|2401.3|2395.3|2398|2392|44
1623981300000|2021-06-18 01:55:00|2398|2392|2401.9|2395.9|2402|2396|2398|2392|52
1623981600000|2021-06-18 02:00:00|2401.8|2395.8|2400.8|2394.8|2401.8|2395.8|2399.6|2393.6|34
1623981900000|2021-06-18 02:05:00|2400.9|2394.9|2400.3|2394.3|2402|2396|2399.3|2393.3|56
1623982200000|2021-06-18 02:10:00|2400.5|2394.5|2400.3|2394.3|2401.3|2395.3|2397.5|2391.5|50
1623982500000|2021-06-18 02:15:00|2400.5|2394.5|2399.6|2393.6|2400.5|2394.5|2398.6|2392.6|9
1623982800000|2021-06-18 02:20:00|2398.8|2392.8|2398.3|2392.3|2398.8|2392.8|2398|2392|4
1623983100000|2021-06-18 02:25:00|2398.4|2392.4|2399.3|2393.3|2399.3|2393.3|2398.4|2392.4|4
1623983400000|2021-06-18 02:30:00|2399.5|2393.5|2403|2397|2404.9|2398.9|2399.5|2393.5|63
1623983700000|2021-06-18 02:35:00|2402.8|2396.8|2400.8|2394.8|2402.9|2396.9|2400.3|2394.3|39
1623984000000|2021-06-18 02:40:00|2400.5|2394.5|2402|2396|2402.4|2396.4|2397.8|2391.8|68
1623984300000|2021-06-18 02:45:00|2402.6|2396.6|2402.5|2396.5|2403.3|2397.3|2401.1|2395.1|33
1623984600000|2021-06-18 02:50:00|2402.6|2396.6|2404.5|2398.5|2404.8|2398.8|2402.5|2396.5|34
1623984900000|2021-06-18 02:55:00|2404.4|2398.4|2405.8|2399.8|2406.1|2400.1|2404.4|2398.4|32
1623985200000|2021-06-18 03:00:00|2405.6|2399.6|2406.5|2400.5|2406.8|2400.8|2405.5|2399.5|46
1623985500000|2021-06-18 03:05:00|2406.6|2400.6|2404|2398|2406.6|2400.6|2403.6|2397.6|35
1623985800000|2021-06-18 03:10:00|2403.9|2397.9|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|36
1623986100000|2021-06-18 03:15:00|2403.3|2397.3|2403.9|2397.9|2404.1|2398.1|2402.5|2396.5|21
1623986400000|2021-06-18 03:20:00|2403.8|2397.8|2404.1|2398.1|2404.1|2398.1|2403.8|2397.8|8
1623986700000|2021-06-18 03:25:00|2403.8|2397.8|2403.4|2397.4|2405.3|2399.3|2403.4|2397.4|21
1623987000000|2021-06-18 03:30:00|2403.3|2397.3|2403.6|2397.6|2404.3|2398.3|2403.3|2397.3|17
1623987300000|2021-06-18 03:35:00|2403.8|2397.8|2403|2397|2404.1|2398.1|2403|2397|8
1623987600000|2021-06-18 03:40:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623987900000|2021-06-18 03:45:00|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|4
1623988200000|2021-06-18 03:50:00|2402.9|2396.9|2404.4|2398.4|2404.4|2398.4|2402.8|2396.8|11
1623988500000|2021-06-18 03:55:00|2404.3|2398.3|2402.6|2396.6|2404.3|2398.3|2402.6|2396.6|21
1623988800000|2021-06-18 04:00:00|2402.8|2396.8|2396.8|2390.8|2402.8|2396.8|2396.8|2390.8|26
1623989100000|2021-06-18 04:05:00|2397|2391|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|3
1623989400000|2021-06-18 04:10:00|2396.8|2390.8|2397|2391|2397.5|2391.5|2396.8|2390.8|7
1623989700000|2021-06-18 04:15:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623990000000|2021-06-18 04:20:00|2397.9|2391.9|2398.4|2392.4|2398.4|2392.4|2397.5|2391.5|6
1623990300000|2021-06-18 04:25:00|2398.3|2392.3|2399.3|2393.3|2399.5|2393.5|2397.9|2391.9|9
1623990600000|2021-06-18 04:30:00|2399.1|2393.1|2398.8|2392.8|2399.1|2393.1|2398.8|2392.8|3
1623990900000|2021-06-18 04:35:00|2398.5|2392.5|2397|2391|2398.8|2392.8|2397|2391|7
1623991200000|2021-06-18 04:40:00|2397.1|2391.1|2398.4|2392.4|2399.8|2393.8|2397.1|2391.1|7
1623991500000|2021-06-18 04:45:00|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|3
1623991800000|2021-06-18 04:50:00|2398|2392|2399.8|2393.8|2399.8|2393.8|2397.1|2391.1|12
1623992400000|2021-06-18 05:00:00|2399.5|2393.5|2397.5|2391.5|2399.5|2393.5|2397.5|2391.5|10
1623992700000|2021-06-18 05:05:00|2398.3|2392.3|2397.6|2391.6|2399.4|2393.4|2397.5|2391.5|6
1623993000000|2021-06-18 05:10:00|2397.4|2391.4|2396.3|2390.3|2397.4|2391.4|2395.6|2389.6|6
1623993300000|2021-06-18 05:15:00|2395.9|2389.9|2397.3|2391.3|2397.3|2391.3|2395.9|2389.9|9
1623993600000|2021-06-18 05:20:00|2397.1|2391.1|2397.3|2391.3|2397.4|2391.4|2397.1|2391.1|4
1623993900000|2021-06-18 05:25:00|2397.1|2391.1|2397.5|2391.5|2397.5|2391.5|2396.4|2390.4|10
1623994200000|2021-06-18 05:30:00|2396.9|2390.9|2395.5|2389.5|2398.4|2392.4|2395.1|2389.1|73
1623994500000|2021-06-18 05:35:00|2395.4|2389.4|2391|2385|2395.4|2389.4|2390.8|2384.8|61
1623994800000|2021-06-18 05:40:00|2390.8|2384.8|2393.3|2387.3|2394.5|2388.5|2390.6|2384.6|66
1623995100000|2021-06-18 05:45:00|2393|2387|2396.8|2390.8|2397|2391|2390.8|2384.8|70
1623995400000|2021-06-18 05:50:00|2397|2391|2395|2389|2397.8|2391.8|2393.1|2387.1|66
1623995700000|2021-06-18 05:55:00|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2393.8|2387.8|31
1623996000000|2021-06-18 06:00:00|2394.6|2388.6|2394|2388|2394.6|2388.6|2392.1|2386.1|24
1623996300000|2021-06-18 06:05:00|2394.1|2388.1|2394.4|2388.4|2396.1|2390.1|2394|2388|61
1623996600000|2021-06-18 06:10:00|2394.3|2388.3|2392|2386|2394.4|2388.4|2391.3|2385.3|39
1623996900000|2021-06-18 06:15:00|2391.8|2385.8|2391.5|2385.5|2392.9|2386.9|2391|2385|21
1623997200000|2021-06-18 06:20:00|2391.6|2385.6|2389.5|2383.5|2392.6|2386.6|2389|2383|30
1623997500000|2021-06-18 06:25:00|2389.1|2383.1|2389.4|2383.4|2389.5|2383.5|2388.9|2382.9|8
1623997800000|2021-06-18 06:30:00|2389.1|2383.1|2387|2381|2389.5|2383.5|2385.9|2379.9|26
1623998100000|2021-06-18 06:35:00|2387.5|2381.5|2383.1|2377.1|2388|2382|2382.5|2376.5|25
1623998400000|2021-06-18 06:40:00|2384.5|2378.5|2385.3|2379.3|2388.8|2382.8|2383.5|2377.5|44
1623998700000|2021-06-18 06:45:00|2385|2379|2385.3|2379.3|2387.3|2381.3|2383.6|2377.6|53
1623999000000|2021-06-18 06:50:00|2385.5|2379.5|2388.5|2382.5|2389.3|2383.3|2385.5|2379.5|66
1623999300000|2021-06-18 06:55:00|2388.8|2382.8|2390.5|2384.5|2394|2388|2388.8|2382.8|64
1623999600000|2021-06-18 07:00:00|2389.8|2383.8|2395|2389|2396|2390|2389.8|2383.8|83
1623999900000|2021-06-18 07:05:00|2395.3|2389.3|2398.5|2392.5|2400.8|2394.8|2395|2389|68
1624000200000|2021-06-18 07:10:00|2398.3|2392.3|2401.3|2395.3|2401.5|2395.5|2396.8|2390.8|74
1624000500000|2021-06-18 07:15:00|2400.8|2394.8|2395.8|2389.8|2402.3|2396.3|2395.5|2389.5|88
1624000800000|2021-06-18 07:20:00|2395.5|2389.5|2390.5|2384.5|2397.8|2391.8|2390.3|2384.3|81
1624001100000|2021-06-18 07:25:00|2390.8|2384.8|2388.5|2382.5|2391.5|2385.5|2388.5|2382.5|28
1624001400000|2021-06-18 07:30:00|2388.8|2382.8|2391.3|2385.3|2391.8|2385.8|2387.8|2381.8|66
1624001700000|2021-06-18 07:35:00|2391.5|2385.5|2389.8|2383.8|2391.8|2385.8|2389|2383|34
1624002000000|2021-06-18 07:40:00|2390|2384|2391|2385|2391.8|2385.8|2388|2382|44
1624002300000|2021-06-18 07:45:00|2390.5|2384.5|2392.5|2386.5|2393|2387|2389.8|2383.8|66
1624002600000|2021-06-18 07:50:00|2392.8|2386.8|2396|2390|2396|2390|2392.5|2386.5|71
1624002900000|2021-06-18 07:55:00|2395.8|2389.8|2396.5|2390.5|2397|2391|2394|2388|50
1624003200000|2021-06-18 08:00:00|2396.8|2390.8|2398|2392|2399.8|2393.8|2396.3|2390.3|108
1624003500000|2021-06-18 08:05:00|2398.3|2392.3|2404|2398|2404.3|2398.3|2398.3|2392.3|55
1624003800000|2021-06-18 08:10:00|2404.3|2398.3|2404|2398|2407.5|2401.5|2401.5|2395.5|109
1624004100000|2021-06-18 08:15:00|2404.3|2398.3|2409|2403|2409|2403|2403.5|2397.5|54
1624004400000|2021-06-18 08:20:00|2409.3|2403.3|2406.8|2400.8|2410|2404|2406.5|2400.5|55
1624004700000|2021-06-18 08:25:00|2407|2401|2411.5|2405.5|2411.5|2405.5|2407|2401|19
1624005000000|2021-06-18 08:30:00|2411.8|2405.8|2411|2405|2411.8|2405.8|2411|2405|26
1624005300000|2021-06-18 08:35:00|2410.8|2404.8|2410.3|2404.3|2411.3|2405.3|2408.5|2402.5|42
1624005600000|2021-06-18 08:40:00|2410|2404|2410|2404|2410.3|2404.3|2408.3|2402.3|26
1624005900000|2021-06-18 08:45:00|2410.3|2404.3|2404.3|2398.3|2410.3|2404.3|2403.5|2397.5|49
1624006200000|2021-06-18 08:50:00|2404|2398|2402.3|2396.3|2404.3|2398.3|2401.5|2395.5|54
1624006500000|2021-06-18 08:55:00|2402|2396|2402.8|2396.8|2404.3|2398.3|2400.3|2394.3|44
1624006800000|2021-06-18 09:00:00|2402|2396|2399.5|2393.5|2402|2396|2396.3|2390.3|43
1624007100000|2021-06-18 09:05:00|2399.3|2393.3|2398|2392|2401|2395|2396.8|2390.8|49
1624007400000|2021-06-18 09:10:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|9
1624007700000|2021-06-18 09:15:00|2397.3|2391.3|2397.8|2391.8|2400.5|2394.5|2397|2391|24
1624008000000|2021-06-18 09:20:00|2397.5|2391.5|2399|2393|2399.3|2393.3|2397.5|2391.5|11
1624008300000|2021-06-18 09:25:00|2398.8|2392.8|2398.5|2392.5|2399.3|2393.3|2398.3|2392.3|14
1624008600000|2021-06-18 09:30:00|2398.3|2392.3|2394.8|2388.8|2398.3|2392.3|2393.8|2387.8|38
1624008900000|2021-06-18 09:35:00|2394.5|2388.5|2395.8|2389.8|2395.8|2389.8|2393.5|2387.5|23
1624009200000|2021-06-18 09:40:00|2395.5|2389.5|2397.3|2391.3|2399.8|2393.8|2395.5|2389.5|59
1624009500000|2021-06-18 09:45:00|2397|2391|2394.5|2388.5|2397.3|2391.3|2394.5|2388.5|49
1624009800000|2021-06-18 09:50:00|2394.3|2388.3|2393.5|2387.5|2396|2390|2393.5|2387.5|37
1624010100000|2021-06-18 09:55:00|2393.3|2387.3|2391.8|2385.8|2393.8|2387.8|2391|2385|37
1624010400000|2021-06-18 10:00:00|2392|2386|2391.5|2385.5|2393.3|2387.3|2391.5|2385.5|23
1624010700000|2021-06-18 10:05:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|7
1624011000000|2021-06-18 10:10:00|2391.5|2385.5|2395|2389|2396|2390|2391.5|2385.5|21
1624011300000|2021-06-18 10:15:00|2394.8|2388.8|2395.3|2389.3|2396.8|2390.8|2394.5|2388.5|24
1624011600000|2021-06-18 10:20:00|2395|2389|2392.8|2386.8|2395.8|2389.8|2392.5|2386.5|25
1624011900000|2021-06-18 10:25:00|2393.3|2387.3|2393.8|2387.8|2395.8|2389.8|2393.3|2387.3|21
1624012200000|2021-06-18 10:30:00|2394|2388|2391.3|2385.3|2395.8|2389.8|2390.8|2384.8|27
1624012500000|2021-06-18 10:35:00|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2389.5|2383.5|31
1624012800000|2021-06-18 10:40:00|2390.5|2384.5|2387.8|2381.8|2390.5|2384.5|2387.5|2381.5|23
1624013100000|2021-06-18 10:45:00|2387|2381|2385.5|2379.5|2387.3|2381.3|2384.8|2378.8|28
1624013400000|2021-06-18 10:50:00|2385.8|2379.8|2387.5|2381.5|2387.5|2381.5|2385.8|2379.8|18
1624013700000|2021-06-18 10:55:00|2387.8|2381.8|2389.8|2383.8|2390.8|2384.8|2387.8|2381.8|60
1624014000000|2021-06-18 11:00:00|2389.5|2383.5|2389|2383|2389.5|2383.5|2386|2380|57
1624014300000|2021-06-18 11:05:00|2388.8|2382.8|2389.3|2383.3|2390|2384|2387.5|2381.5|56
1624014600000|2021-06-18 11:10:00|2389|2383|2389.5|2383.5|2392.8|2386.8|2388|2382|58
1624014900000|2021-06-18 11:15:00|2389.3|2383.3|2388|2382|2389.3|2383.3|2387.3|2381.3|42
1624015200000|2021-06-18 11:20:00|2387.8|2381.8|2385.8|2379.8|2388|2382|2385.5|2379.5|15
1624015500000|2021-06-18 11:25:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2383.5|2377.5|30
1624015800000|2021-06-18 11:30:00|2384.5|2378.5|2383.3|2377.3|2385|2379|2383.3|2377.3|52
1624016100000|2021-06-18 11:35:00|2383.5|2377.5|2384.8|2378.8|2385|2379|2383.5|2377.5|22
1624016400000|2021-06-18 11:40:00|2384.5|2378.5|2384.8|2378.8|2385.8|2379.8|2384.3|2378.3|17
1624016700000|2021-06-18 11:45:00|2384.5|2378.5|2384|2378|2384.8|2378.8|2381.8|2375.8|23
1624017000000|2021-06-18 11:50:00|2383.8|2377.8|2384.8|2378.8|2385.3|2379.3|2383|2377|19
1624017300000|2021-06-18 11:55:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2381.5|2375.5|50
1624017600000|2021-06-18 12:00:00|2384.5|2378.5|2387|2381|2388|2382|2384.5|2378.5|118
1624017900000|2021-06-18 12:05:00|2386.8|2380.8|2386|2380|2387.5|2381.5|2385.8|2379.8|38
1624018200000|2021-06-18 12:10:00|2386.3|2380.3|2382.8|2376.8|2386.3|2380.3|2381.8|2375.8|73
1624018500000|2021-06-18 12:15:00|2383|2377|2381.3|2375.3|2383|2377|2380.3|2374.3|45
1624018800000|2021-06-18 12:20:00|2381|2375|2380.3|2374.3|2381.8|2375.8|2380.3|2374.3|63
1624019100000|2021-06-18 12:25:00|2380|2374|2376.3|2370.3|2380.3|2374.3|2373|2367|114
1624019400000|2021-06-18 12:30:00|2378|2372|2384.5|2378.5|2384.8|2378.8|2377|2371|52
1624019700000|2021-06-18 12:35:00|2384|2378|2377|2371|2384|2378|2377|2371|60
1624020000000|2021-06-18 12:40:00|2377.5|2371.5|2380.8|2374.8|2381|2375|2375.8|2369.8|63
1624020300000|2021-06-18 12:45:00|2380.5|2374.5|2375.3|2369.3|2381|2375|2375|2369|31
1624020600000|2021-06-18 12:50:00|2374.5|2368.5|2381|2375|2381.5|2375.5|2374.5|2368.5|34
1624020900000|2021-06-18 12:55:00|2380.8|2374.8|2383.8|2377.8|2383.8|2377.8|2380.5|2374.5|43
1624021200000|2021-06-18 13:00:00|2383.5|2377.5|2381.8|2375.8|2384.8|2378.8|2378|2372|125
1624021500000|2021-06-18 13:05:00|2381.5|2375.5|2385|2379|2386.8|2380.8|2380.8|2374.8|100
1624021800000|2021-06-18 13:10:00|2384.8|2378.8|2386.8|2380.8|2387|2381|2381.3|2375.3|113
1624022100000|2021-06-18 13:15:00|2386.5|2380.5|2390|2384|2390|2384|2383.8|2377.8|65
1624022400000|2021-06-18 13:20:00|2389.8|2383.8|2385.8|2379.8|2392.3|2386.3|2385.8|2379.8|81
1624022700000|2021-06-18 13:25:00|2386|2380|2381.8|2375.8|2387.5|2381.5|2381.5|2375.5|71
1624023000000|2021-06-18 13:30:00|2381.5|2375.5|2376.3|2370.3|2383.3|2377.3|2376|2370|141
1624023300000|2021-06-18 13:35:00|2376|2370|2377.5|2371.5|2379.3|2373.3|2373|2367|138
1624023600000|2021-06-18 13:40:00|2377.3|2371.3|2379.5|2373.5|2383|2377|2377.3|2371.3|126
1624023900000|2021-06-18 13:45:00|2379.3|2373.3|2377.3|2371.3|2381.5|2375.5|2376.5|2370.5|85
1624024200000|2021-06-18 13:50:00|2377.8|2371.8|2378|2372|2380.3|2374.3|2375.5|2369.5|101
1624024500000|2021-06-18 13:55:00|2377.8|2371.8|2381|2375|2383.3|2377.3|2377.8|2371.8|93
1624024800000|2021-06-18 14:00:00|2381.3|2375.3|2372.3|2366.3|2381.3|2375.3|2371.5|2365.5|143
1624025100000|2021-06-18 14:05:00|2372|2366|2380.5|2374.5|2380.8|2374.8|2371.5|2365.5|182
1624025400000|2021-06-18 14:10:00|2380.8|2374.8|2385|2379|2385|2379|2379.3|2373.3|110
1624025700000|2021-06-18 14:15:00|2385.8|2379.8|2375.3|2369.3|2386|2380|2375.3|2369.3|98
1624026000000|2021-06-18 14:20:00|2374.8|2368.8|2384|2378|2389.1|2383.1|2374.8|2368.8|132
1624026300000|2021-06-18 14:25:00|2384.5|2378.5|2388.5|2382.5|2391|2385|2383.5|2377.5|134
1624026600000|2021-06-18 14:30:00|2389|2383|2389.3|2383.3|2391.3|2385.3|2388.3|2382.3|81
1624026900000|2021-06-18 14:35:00|2389.5|2383.5|2394.5|2388.5|2395|2389|2388.8|2382.8|97
1624027200000|2021-06-18 14:40:00|2394.3|2388.3|2392.8|2386.8|2396|2390|2392.8|2386.8|76
1624027500000|2021-06-18 14:45:00|2393|2387|2388.5|2382.5|2393|2387|2388.3|2382.3|80
1624027800000|2021-06-18 14:50:00|2388.3|2382.3|2388.3|2382.3|2391|2385|2387.8|2381.8|39
1624028100000|2021-06-18 14:55:00|2388|2382|2392.5|2386.5|2392.5|2386.5|2388|2382|51
1624028400000|2021-06-18 15:00:00|2392.3|2386.3|2388.5|2382.5|2392.3|2386.3|2387.8|2381.8|49
1624028700000|2021-06-18 15:05:00|2388.8|2382.8|2388.5|2382.5|2393.5|2387.5|2388.5|2382.5|30
1624029000000|2021-06-18 15:10:00|2388.3|2382.3|2389.5|2383.5|2391.5|2385.5|2388.3|2382.3|51
1624029300000|2021-06-18 15:15:00|2389.8|2383.8|2388.3|2382.3|2390.3|2384.3|2388|2382|49
1624029600000|2021-06-18 15:20:00|2388|2382|2389.8|2383.8|2391.8|2385.8|2388|2382|72
1624029900000|2021-06-18 15:25:00|2390|2384|2388.3|2382.3|2390.3|2384.3|2388|2382|65
1624030200000|2021-06-18 15:30:00|2388|2382|2388.5|2382.5|2389.3|2383.3|2387.8|2381.8|93
1624030500000|2021-06-18 15:35:00|2388.8|2382.8|2388.3|2382.3|2391|2385|2388.3|2382.3|45
1624030800000|2021-06-18 15:40:00|2388.5|2382.5|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|18
1624031100000|2021-06-18 15:45:00|2388.5|2382.5|2389|2383|2390.3|2384.3|2388.5|2382.5|21
1624031400000|2021-06-18 15:50:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|13
1624031700000|2021-06-18 15:55:00|2389.8|2383.8|2388.5|2382.5|2390|2384|2388.5|2382.5|21
1624032000000|2021-06-18 16:00:00|2388.3|2382.3|2388.3|2382.3|2389|2383|2388.3|2382.3|15
1624032300000|2021-06-18 16:05:00|2388.5|2382.5|2391|2385|2391|2385|2388.5|2382.5|15
1624032600000|2021-06-18 16:10:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391|2385|14
1624032900000|2021-06-18 16:15:00|2391.5|2385.5|2391.3|2385.3|2391.8|2385.8|2391|2385|16
1624033200000|2021-06-18 16:20:00|2391|2385|2388|2382|2391.3|2385.3|2387.8|2381.8|15
1624033500000|2021-06-18 16:25:00|2387.8|2381.8|2388.8|2382.8|2389.5|2383.5|2386.8|2380.8|32
1624033800000|2021-06-18 16:30:00|2389|2383|2390.3|2384.3|2392.3|2386.3|2388.3|2382.3|36
1624034100000|2021-06-18 16:35:00|2390|2384|2388.3|2382.3|2390.3|2384.3|2388|2382|21
1624034400000|2021-06-18 16:40:00|2388|2382|2390.3|2384.3|2390.3|2384.3|2388|2382|21
1624034700000|2021-06-18 16:45:00|2390|2384|2390.8|2384.8|2390.8|2384.8|2389.5|2383.5|17
1624035000000|2021-06-18 16:50:00|2390.5|2384.5|2391.5|2385.5|2391.8|2385.8|2390.5|2384.5|17
1624035300000|2021-06-18 16:55:00|2391.4|2385.4|2392.6|2386.6|2393.1|2387.1|2391.4|2385.4|27
1624233600000|2021-06-21 00:00:00|2389|2380|2381.8|2375.8|2389|2380|2381.8|2375.8|4
1624233900000|2021-06-21 00:05:00|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624234200000|2021-06-21 00:10:00|2382|2376|2383.1|2377.1|2383.1|2377.1|2382|2376|5
1624234500000|2021-06-21 00:15:00|2383.8|2377.8|2382.8|2376.8|2387.3|2381.3|2382.8|2376.8|15
1624234800000|2021-06-21 00:20:00|2381.8|2375.8|2383.3|2377.3|2383.3|2377.3|2381.8|2375.8|4
1624235100000|2021-06-21 00:25:00|2383.5|2377.5|2382|2376|2383.5|2377.5|2382|2376|4
1624235400000|2021-06-21 00:30:00|2381.8|2375.8|2381.4|2375.4|2381.8|2375.8|2381.1|2375.1|9
1624236000000|2021-06-21 00:40:00|2381.5|2375.5|2382.6|2376.6|2382.6|2376.6|2381.5|2375.5|9
1624236300000|2021-06-21 00:45:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|10
1624236600000|2021-06-21 00:50:00|2383|2377|2382.3|2376.3|2383.3|2377.3|2382.3|2376.3|5
1624236900000|2021-06-21 00:55:00|2382.4|2376.4|2384.1|2378.1|2384.1|2378.1|2381.9|2375.9|10
1624237200000|2021-06-21 01:00:00|2384.4|2378.4|2383.4|2377.4|2386|2380|2381.1|2375.1|186
1624237500000|2021-06-21 01:05:00|2384.1|2378.1|2387.5|2381.5|2387.5|2381.5|2383.1|2377.1|86
1624237800000|2021-06-21 01:10:00|2387.6|2381.6|2394.8|2388.8|2394.8|2388.8|2387.6|2381.6|36
1624238100000|2021-06-21 01:15:00|2394.5|2388.5|2393.4|2387.4|2394.6|2388.6|2389.8|2383.8|80
1624238400000|2021-06-21 01:20:00|2393.1|2387.1|2390.5|2384.5|2393.1|2387.1|2390|2384|58
1624238700000|2021-06-21 01:25:00|2390.3|2384.3|2389.4|2383.4|2390.8|2384.8|2389.4|2383.4|35
1624239000000|2021-06-21 01:30:00|2389.1|2383.1|2387.1|2381.1|2389.1|2383.1|2386.1|2380.1|39
1624239300000|2021-06-21 01:35:00|2386.4|2380.4|2386.6|2380.6|2388.6|2382.6|2386.4|2380.4|49
1624239600000|2021-06-21 01:40:00|2386.8|2380.8|2386.1|2380.1|2389.3|2383.3|2385.9|2379.9|48
1624239900000|2021-06-21 01:45:00|2385.9|2379.9|2383.5|2377.5|2385.9|2379.9|2382|2376|56
1624240200000|2021-06-21 01:50:00|2383.3|2377.3|2383.3|2377.3|2384|2378|2382.8|2376.8|42
1624240500000|2021-06-21 01:55:00|2383|2377|2381.9|2375.9|2384|2378|2381.3|2375.3|90
1624240800000|2021-06-21 02:00:00|2381.6|2375.6|2383.1|2377.1|2383.3|2377.3|2380.5|2374.5|76
1624241100000|2021-06-21 02:05:00|2383|2377|2385.9|2379.9|2386.4|2380.4|2382.8|2376.8|52
1624241400000|2021-06-21 02:10:00|2386.1|2380.1|2387.5|2381.5|2388.8|2382.8|2386.1|2380.1|56
1624241700000|2021-06-21 02:15:00|2387.4|2381.4|2387.8|2381.8|2387.9|2381.9|2387.4|2381.4|11
1624242000000|2021-06-21 02:20:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624242600000|2021-06-21 02:30:00|2388.8|2382.8|2384.8|2378.8|2389.5|2383.5|2384.5|2378.5|76
1624242900000|2021-06-21 02:35:00|2384.5|2378.5|2384.8|2378.8|2386.9|2380.9|2384.1|2378.1|41
1624243200000|2021-06-21 02:40:00|2384.5|2378.5|2387.5|2381.5|2387.5|2381.5|2384|2378|37
1624243500000|2021-06-21 02:45:00|2387.6|2381.6|2387.5|2381.5|2388.1|2382.1|2386.9|2380.9|19
1624243800000|2021-06-21 02:50:00|2387.8|2381.8|2385|2379|2388|2382|2385|2379|29
1624244100000|2021-06-21 02:55:00|2384.9|2378.9|2386.4|2380.4|2387.6|2381.6|2384.3|2378.3|40
1624244400000|2021-06-21 03:00:00|2386.6|2380.6|2384.4|2378.4|2386.6|2380.6|2384.3|2378.3|43
1624244700000|2021-06-21 03:05:00|2384.3|2378.3|2383.9|2377.9|2385.1|2379.1|2382.9|2376.9|37
1624245000000|2021-06-21 03:10:00|2384|2378|2382.9|2376.9|2384.3|2378.3|2382.3|2376.3|47
1624245300000|2021-06-21 03:15:00|2382.6|2376.6|2381.3|2375.3|2382.6|2376.6|2381|2375|23
1624245600000|2021-06-21 03:20:00|2381|2375|2382.8|2376.8|2382.8|2376.8|2380.9|2374.9|33
1624245900000|2021-06-21 03:25:00|2383|2377|2384.8|2378.8|2385.8|2379.8|2382.5|2376.5|40
1624246200000|2021-06-21 03:30:00|2385|2379|2383.8|2377.8|2385|2379|2383.5|2377.5|10
1624246500000|2021-06-21 03:35:00|2384|2378|2384|2378|2384.3|2378.3|2384|2378|5
1624246800000|2021-06-21 03:40:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|6
1624247100000|2021-06-21 03:45:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2382.5|2376.5|3
1624247400000|2021-06-21 03:50:00|2383.5|2377.5|2383|2377|2383.9|2377.9|2383|2377|5
1624247700000|2021-06-21 03:55:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624248000000|2021-06-21 04:00:00|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624248300000|2021-06-21 04:05:00|2382.3|2376.3|2383|2377|2383.4|2377.4|2382.3|2376.3|4
1624248600000|2021-06-21 04:10:00|2382.8|2376.8|2381.8|2375.8|2383|2377|2381.8|2375.8|7
1624248900000|2021-06-21 04:15:00|2381.9|2375.9|2381|2375|2382.5|2376.5|2381|2375|9
1624249200000|2021-06-21 04:20:00|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1624249500000|2021-06-21 04:25:00|2381.3|2375.3|2381.1|2375.1|2382.1|2376.1|2380.9|2374.9|11
1624249800000|2021-06-21 04:30:00|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1624250100000|2021-06-21 04:35:00|2380.4|2374.4|2380.3|2374.3|2380.4|2374.4|2380.1|2374.1|3
1624250400000|2021-06-21 04:40:00|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|4
1624250700000|2021-06-21 04:45:00|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1624251000000|2021-06-21 04:50:00|2380.3|2374.3|2380.1|2374.1|2380.3|2374.3|2380.1|2374.1|2
1624251300000|2021-06-21 04:55:00|2380.4|2374.4|2380.5|2374.5|2380.6|2374.6|2380.4|2374.4|3
1624251600000|2021-06-21 05:00:00|2380.3|2374.3|2380.1|2374.1|2380.5|2374.5|2380|2374|7
1624251900000|2021-06-21 05:05:00|2380|2374|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|7
1624252200000|2021-06-21 05:10:00|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1624252500000|2021-06-21 05:15:00|2380.3|2374.3|2380|2374|2380.6|2374.6|2379.8|2373.8|15
1624252800000|2021-06-21 05:20:00|2380.3|2374.3|2379.6|2373.6|2380.3|2374.3|2379.6|2373.6|5
1624253100000|2021-06-21 05:25:00|2379.5|2373.5|2376.9|2370.9|2379.5|2373.5|2376.9|2370.9|7
1624253400000|2021-06-21 05:30:00|2377.3|2371.3|2374.9|2368.9|2377.3|2371.3|2373.6|2367.6|92
1624253700000|2021-06-21 05:35:00|2374.6|2368.6|2375|2369|2377|2371|2373.8|2367.8|55
1624254000000|2021-06-21 05:40:00|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.5|2367.5|20
1624254300000|2021-06-21 05:45:00|2373.5|2367.5|2371|2365|2373.5|2367.5|2368.4|2362.4|69
1624254600000|2021-06-21 05:50:00|2370.8|2364.8|2370|2364|2372.6|2366.6|2369.5|2363.5|92
1624254900000|2021-06-21 05:55:00|2369.8|2363.8|2371|2365|2371.6|2365.6|2369.8|2363.8|26
1624255200000|2021-06-21 06:00:00|2371.3|2365.3|2371.8|2365.8|2374.3|2368.3|2371.3|2365.3|129
1624255500000|2021-06-21 06:05:00|2372|2366|2374.4|2368.4|2374.4|2368.4|2371.5|2365.5|87
1624255800000|2021-06-21 06:10:00|2374.1|2368.1|2375.8|2369.8|2376|2370|2372|2366|67
1624256100000|2021-06-21 06:15:00|2375.9|2369.9|2374.6|2368.6|2376.1|2370.1|2374.4|2368.4|46
1624256400000|2021-06-21 06:20:00|2374.8|2368.8|2374.1|2368.1|2375.3|2369.3|2372.8|2366.8|36
1624256700000|2021-06-21 06:25:00|2374|2368|2374.3|2368.3|2375.5|2369.5|2373|2367|33
1624257000000|2021-06-21 06:30:00|2374.5|2368.5|2374.5|2368.5|2375.8|2369.8|2374|2368|31
1624257300000|2021-06-21 06:35:00|2374.4|2368.4|2372|2366|2374.6|2368.6|2371.5|2365.5|44
1624257600000|2021-06-21 06:40:00|2371.8|2365.8|2369.8|2363.8|2372.3|2366.3|2369|2363|59
1624257900000|2021-06-21 06:45:00|2369.4|2363.4|2371.9|2365.9|2372.6|2366.6|2369.4|2363.4|66
1624258200000|2021-06-21 06:50:00|2372.3|2366.3|2369.1|2363.1|2372.5|2366.5|2369.1|2363.1|70
1624258500000|2021-06-21 06:55:00|2369.4|2363.4|2365.5|2359.5|2370.3|2364.3|2365.5|2359.5|99
1624258800000|2021-06-21 07:00:00|2365.8|2359.8|2363.5|2357.5|2370.8|2364.8|2363.3|2357.3|90
1624259100000|2021-06-21 07:05:00|2364.5|2358.5|2363.8|2357.8|2365.3|2359.3|2360.5|2354.5|57
1624259400000|2021-06-21 07:10:00|2363.5|2357.5|2363.8|2357.8|2367.3|2361.3|2363.5|2357.5|40
1624259700000|2021-06-21 07:15:00|2364|2358|2358.3|2352.3|2364|2358|2358|2352|56
1624260000000|2021-06-21 07:20:00|2358.5|2352.5|2360.8|2354.8|2363|2357|2358|2352|65
1624260300000|2021-06-21 07:25:00|2359.8|2353.8|2361.5|2355.5|2362.5|2356.5|2358.3|2352.3|80
1624260600000|2021-06-21 07:30:00|2361.8|2355.8|2364.3|2358.3|2366.5|2360.5|2361.3|2355.3|53
1624260900000|2021-06-21 07:35:00|2364.8|2358.8|2364|2358|2365.3|2359.3|2360.5|2354.5|65
1624261200000|2021-06-21 07:40:00|2364.3|2358.3|2366|2360|2366|2360|2361.8|2355.8|75
1624261500000|2021-06-21 07:45:00|2366.3|2360.3|2363|2357|2367|2361|2361.3|2355.3|88
1624261800000|2021-06-21 07:50:00|2362.8|2356.8|2367.3|2361.3|2369.5|2363.5|2362.8|2356.8|67
1624262100000|2021-06-21 07:55:00|2367|2361|2362.8|2356.8|2367|2361|2362.8|2356.8|46
1624262400000|2021-06-21 08:00:00|2362.5|2356.5|2367.3|2361.3|2367.3|2361.3|2362.3|2356.3|73
1624262700000|2021-06-21 08:05:00|2367|2361|2369|2363|2370.8|2364.8|2366.8|2360.8|94
1624263000000|2021-06-21 08:10:00|2369.3|2363.3|2372.3|2366.3|2372.3|2366.3|2368.5|2362.5|65
1624263300000|2021-06-21 08:15:00|2372.5|2366.5|2370.3|2364.3|2373.8|2367.8|2368.8|2362.8|72
1624263600000|2021-06-21 08:20:00|2369.8|2363.8|2372.3|2366.3|2372.3|2366.3|2368.8|2362.8|47
1624263900000|2021-06-21 08:25:00|2372|2366|2373.8|2367.8|2374.8|2368.8|2372|2366|51
1624264200000|2021-06-21 08:30:00|2374|2368|2375.3|2369.3|2377|2371|2374|2368|63
1624264500000|2021-06-21 08:35:00|2374.5|2368.5|2374.3|2368.3|2376.5|2370.5|2374.3|2368.3|31
1624264800000|2021-06-21 08:40:00|2374|2368|2371.5|2365.5|2374.3|2368.3|2371.3|2365.3|49
1624265100000|2021-06-21 08:45:00|2371.3|2365.3|2370.5|2364.5|2371.8|2365.8|2369.8|2363.8|57
1624265400000|2021-06-21 08:50:00|2370.8|2364.8|2368.8|2362.8|2371|2365|2368.5|2362.5|36
1624265700000|2021-06-21 08:55:00|2368.5|2362.5|2370.5|2364.5|2370.8|2364.8|2368.5|2362.5|51
1624266000000|2021-06-21 09:00:00|2370.3|2364.3|2371.3|2365.3|2371.5|2365.5|2368.3|2362.3|23
1624266300000|2021-06-21 09:05:00|2371|2365|2370.8|2364.8|2371.5|2365.5|2370|2364|35
1624266600000|2021-06-21 09:10:00|2371|2365|2370.8|2364.8|2374.5|2368.5|2370.8|2364.8|63
1624266900000|2021-06-21 09:15:00|2371|2365|2371.3|2365.3|2372.5|2366.5|2370.3|2364.3|26
1624267200000|2021-06-21 09:20:00|2371|2365|2369.8|2363.8|2371.5|2365.5|2369.8|2363.8|31
1624267500000|2021-06-21 09:25:00|2370|2364|2370.3|2364.3|2371.3|2365.3|2369.5|2363.5|20
1624267800000|2021-06-21 09:30:00|2370|2364|2369.3|2363.3|2370.3|2364.3|2368.3|2362.3|33
1624268100000|2021-06-21 09:35:00|2369|2363|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|13
1624268400000|2021-06-21 09:40:00|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|6
1624268700000|2021-06-21 09:45:00|2369.5|2363.5|2374|2368|2374|2368|2369.5|2363.5|35
1624269000000|2021-06-21 09:50:00|2374.3|2368.3|2375.5|2369.5|2377.5|2371.5|2373.8|2367.8|62
1624269300000|2021-06-21 09:55:00|2375.3|2369.3|2373.5|2367.5|2376.3|2370.3|2372.8|2366.8|45
1624269600000|2021-06-21 10:00:00|2373.3|2367.3|2373.3|2367.3|2375|2369|2373|2367|36
1624269900000|2021-06-21 10:05:00|2373.8|2367.8|2374|2368|2375.5|2369.5|2373|2367|52
1624270200000|2021-06-21 10:10:00|2373.8|2367.8|2373|2367|2375|2369|2372.3|2366.3|23
1624270500000|2021-06-21 10:15:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2371|2365|26
1624270800000|2021-06-21 10:20:00|2373.5|2367.5|2373.3|2367.3|2374.8|2368.8|2373.3|2367.3|32
1624271100000|2021-06-21 10:25:00|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.5|2366.5|30
1624271400000|2021-06-21 10:30:00|2373|2367|2369.3|2363.3|2373.3|2367.3|2369.3|2363.3|35
1624271700000|2021-06-21 10:35:00|2369.5|2363.5|2371.5|2365.5|2372|2366|2369.5|2363.5|23
1624272000000|2021-06-21 10:40:00|2371.3|2365.3|2371|2365|2371.8|2365.8|2371|2365|21
1624272300000|2021-06-21 10:45:00|2371.3|2365.3|2374.5|2368.5|2375.3|2369.3|2371|2365|39
1624272600000|2021-06-21 10:50:00|2374.8|2368.8|2374.5|2368.5|2375.3|2369.3|2374|2368|29
1624272900000|2021-06-21 10:55:00|2374.3|2368.3|2370.3|2364.3|2375|2369|2370.3|2364.3|38
1624273200000|2021-06-21 11:00:00|2371|2365|2374.3|2368.3|2374.3|2368.3|2371|2365|40
1624273500000|2021-06-21 11:05:00|2374|2368|2369.5|2363.5|2374.3|2368.3|2369.5|2363.5|39
1624273800000|2021-06-21 11:10:00|2369.3|2363.3|2373.5|2367.5|2373.5|2367.5|2368.5|2362.5|25
1624274100000|2021-06-21 11:15:00|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373|2367|25
1624274400000|2021-06-21 11:20:00|2374|2368|2374|2368|2374.5|2368.5|2373|2367|21
1624274700000|2021-06-21 11:25:00|2373.8|2367.8|2374|2368|2374.5|2368.5|2373.8|2367.8|25
1624275000000|2021-06-21 11:30:00|2374.3|2368.3|2373|2367|2375.8|2369.8|2372.8|2366.8|41
1624275300000|2021-06-21 11:35:00|2372.8|2366.8|2373.8|2367.8|2374.3|2368.3|2372.8|2366.8|28
1624275600000|2021-06-21 11:40:00|2374.3|2368.3|2376|2370|2377.8|2371.8|2374.3|2368.3|23
1624275900000|2021-06-21 11:45:00|2375.8|2369.8|2375.5|2369.5|2377.3|2371.3|2375|2369|28
1624276200000|2021-06-21 11:50:00|2375.3|2369.3|2375.5|2369.5|2376.8|2370.8|2374.8|2368.8|40
1624276500000|2021-06-21 11:55:00|2375.8|2369.8|2373.5|2367.5|2375.8|2369.8|2371.8|2365.8|94
1624276800000|2021-06-21 12:00:00|2373.8|2367.8|2370.5|2364.5|2374.5|2368.5|2369.8|2363.8|75
1624277100000|2021-06-21 12:05:00|2370.3|2364.3|2369.3|2363.3|2370.3|2364.3|2367.3|2361.3|37
1624277400000|2021-06-21 12:10:00|2369|2363|2371.3|2365.3|2372.3|2366.3|2369|2363|43
1624277700000|2021-06-21 12:15:00|2371.5|2365.5|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|16
1624278000000|2021-06-21 12:20:00|2371.5|2365.5|2372.3|2366.3|2373.5|2367.5|2371.3|2365.3|36
1624278300000|2021-06-21 12:25:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2371.5|2365.5|31
1624278600000|2021-06-21 12:30:00|2373.5|2367.5|2373|2367|2373.8|2367.8|2371.3|2365.3|41
1624278900000|2021-06-21 12:35:00|2372.8|2366.8|2372.5|2366.5|2374.5|2368.5|2371.5|2365.5|34
1624279200000|2021-06-21 12:40:00|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2371.3|2365.3|68
1624279500000|2021-06-21 12:45:00|2373|2367|2371.3|2365.3|2374|2368|2371|2365|49
1624279800000|2021-06-21 12:50:00|2371.5|2365.5|2375|2369|2375|2369|2371.3|2365.3|25
1624280100000|2021-06-21 12:55:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2373.5|2367.5|30
1624280400000|2021-06-21 13:00:00|2374|2368|2377.3|2371.3|2377.3|2371.3|2373.5|2367.5|92
1624280700000|2021-06-21 13:05:00|2377.5|2371.5|2379|2373|2379.5|2373.5|2376|2370|50
1624281000000|2021-06-21 13:10:00|2379.3|2373.3|2380.5|2374.5|2381|2375|2379.3|2373.3|33
1624281300000|2021-06-21 13:15:00|2380.3|2374.3|2386.8|2380.8|2386.8|2380.8|2379.5|2373.5|79
1624281600000|2021-06-21 13:20:00|2387|2381|2384.5|2378.5|2387.8|2381.8|2384.5|2378.5|50
1624281900000|2021-06-21 13:25:00|2384.8|2378.8|2383|2377|2386.8|2380.8|2382.8|2376.8|54
1624282200000|2021-06-21 13:30:00|2382.8|2376.8|2384.5|2378.5|2385.5|2379.5|2379.8|2373.8|75
1624282500000|2021-06-21 13:35:00|2384.3|2378.3|2389.3|2383.3|2389.8|2383.8|2383.5|2377.5|52
1624282800000|2021-06-21 13:40:00|2389.5|2383.5|2388.8|2382.8|2390.3|2384.3|2387.5|2381.5|56
1624283100000|2021-06-21 13:45:00|2388.5|2382.5|2386.5|2380.5|2388.8|2382.8|2384.3|2378.3|42
1624283400000|2021-06-21 13:50:00|2386.3|2380.3|2386|2380|2387.3|2381.3|2385.8|2379.8|31
1624283700000|2021-06-21 13:55:00|2386.3|2380.3|2385.8|2379.8|2386.8|2380.8|2384.8|2378.8|57
1624284000000|2021-06-21 14:00:00|2385.5|2379.5|2387.3|2381.3|2388.3|2382.3|2385.3|2379.3|64
1624284300000|2021-06-21 14:05:00|2387|2381|2391.8|2385.8|2393|2387|2387|2381|65
1624284600000|2021-06-21 14:10:00|2391.5|2385.5|2394|2388|2395.5|2389.5|2391.5|2385.5|77
1624284900000|2021-06-21 14:15:00|2394.3|2388.3|2395|2389|2397.3|2391.3|2393.8|2387.8|67
1624285200000|2021-06-21 14:20:00|2394.8|2388.8|2397.3|2391.3|2397.5|2391.5|2393|2387|66
1624285500000|2021-06-21 14:25:00|2397.5|2391.5|2398.5|2392.5|2402.8|2396.8|2397.3|2391.3|95
1624285800000|2021-06-21 14:30:00|2398.8|2392.8|2401.3|2395.3|2402|2396|2398.8|2392.8|63
1624286100000|2021-06-21 14:35:00|2401.8|2395.8|2400|2394|2404|2398|2399.8|2393.8|60
1624286400000|2021-06-21 14:40:00|2400.3|2394.3|2402.8|2396.8|2402.8|2396.8|2400.3|2394.3|59
1624286700000|2021-06-21 14:45:00|2402.5|2396.5|2404.5|2398.5|2407.3|2401.3|2402.5|2396.5|57
1624287000000|2021-06-21 14:50:00|2404.8|2398.8|2404.8|2398.8|2406.8|2400.8|2404.3|2398.3|36
1624287300000|2021-06-21 14:55:00|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2403.8|2397.8|45
1624287600000|2021-06-21 15:00:00|2404.8|2398.8|2405|2399|2405.5|2399.5|2404|2398|47
1624287900000|2021-06-21 15:05:00|2404.8|2398.8|2404.3|2398.3|2405.5|2399.5|2404.3|2398.3|41
1624288200000|2021-06-21 15:10:00|2404|2398|2404.8|2398.8|2406|2400|2404|2398|38
1624288500000|2021-06-21 15:15:00|2405|2399|2405|2399|2406.3|2400.3|2404|2398|31
1624288800000|2021-06-21 15:20:00|2404.8|2398.8|2404.3|2398.3|2405.5|2399.5|2404|2398|33
1624289100000|2021-06-21 15:25:00|2404.5|2398.5|2404|2398|2404.8|2398.8|2404|2398|22
1624289400000|2021-06-21 15:30:00|2403.8|2397.8|2404.5|2398.5|2409.5|2403.5|2403.8|2397.8|77
1624289700000|2021-06-21 15:35:00|2404.8|2398.8|2413|2407|2416|2410|2404.8|2398.8|69
1624290000000|2021-06-21 15:40:00|2412.8|2406.8|2412|2406|2413.5|2407.5|2409.8|2403.8|57
1624290300000|2021-06-21 15:45:00|2411.8|2405.8|2409.3|2403.3|2412.5|2406.5|2408.8|2402.8|29
1624290600000|2021-06-21 15:50:00|2409.5|2403.5|2409.3|2403.3|2410|2404|2408.5|2402.5|13
1624290900000|2021-06-21 15:55:00|2409|2403|2409|2403|2409.5|2403.5|2408.5|2402.5|22
1624291200000|2021-06-21 16:00:00|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|7
1624291500000|2021-06-21 16:05:00|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.5|2403.5|4
1624291800000|2021-06-21 16:10:00|2410|2404|2407.5|2401.5|2410.3|2404.3|2407.3|2401.3|20
1624292100000|2021-06-21 16:15:00|2407.8|2401.8|2407.5|2401.5|2408.5|2402.5|2407.3|2401.3|14
1624292400000|2021-06-21 16:20:00|2408.3|2402.3|2407.3|2401.3|2408.5|2402.5|2407.3|2401.3|8
1624292700000|2021-06-21 16:25:00|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1624293000000|2021-06-21 16:30:00|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1624293300000|2021-06-21 16:35:00|2408.5|2402.5|2407|2401|2408.5|2402.5|2407|2401|7
1624293600000|2021-06-21 16:40:00|2407.3|2401.3|2408.3|2402.3|2408.5|2402.5|2406.3|2400.3|66
1624293900000|2021-06-21 16:45:00|2408|2402|2408.5|2402.5|2409|2403|2407.8|2401.8|17
1624294200000|2021-06-21 16:50:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|6
1624294500000|2021-06-21 16:55:00|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|3
1624320000000|2021-06-22 00:00:00|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1624320300000|2021-06-22 00:05:00|2407.3|2401.3|2406.4|2400.4|2407.3|2401.3|2405.9|2399.9|9
1624320600000|2021-06-22 00:10:00|2406.1|2400.1|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|9
1624320900000|2021-06-22 00:15:00|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|5
1624321200000|2021-06-22 00:20:00|2409.1|2403.1|2409.1|2403.1|2409.3|2403.3|2408.6|2402.6|9
1624321500000|2021-06-22 00:25:00|2409.6|2403.6|2410.5|2404.5|2412.1|2406.1|2409.5|2403.5|19
1624321800000|2021-06-22 00:30:00|2410.3|2404.3|2407.5|2401.5|2410.3|2404.3|2407.5|2401.5|7
1624322100000|2021-06-22 00:35:00|2406.5|2400.5|2406.4|2400.4|2406.5|2400.5|2406.1|2400.1|3
1624322400000|2021-06-22 00:40:00|2406.6|2400.6|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|11
1624322700000|2021-06-22 00:45:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624323000000|2021-06-22 00:50:00|2404.8|2398.8|2406.9|2400.9|2407.4|2401.4|2404.5|2398.5|8
1624323300000|2021-06-22 00:55:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|4
1624323600000|2021-06-22 01:00:00|2406.6|2400.6|2404.9|2398.9|2409.3|2403.3|2404.6|2398.6|90
1624323900000|2021-06-22 01:05:00|2405.1|2399.1|2405.3|2399.3|2407.5|2401.5|2405|2399|72
1624324200000|2021-06-22 01:10:00|2405.4|2399.4|2407|2401|2407.5|2401.5|2405.4|2399.4|59
1624324500000|2021-06-22 01:15:00|2406.8|2400.8|2407.5|2401.5|2407.9|2401.9|2405.3|2399.3|52
1624324800000|2021-06-22 01:20:00|2407.8|2401.8|2404.4|2398.4|2412.4|2406.4|2404|2398|91
1624325100000|2021-06-22 01:25:00|2404.8|2398.8|2408.3|2402.3|2409.3|2403.3|2404.4|2398.4|66
1624325400000|2021-06-22 01:30:00|2408.5|2402.5|2406.4|2400.4|2409.3|2403.3|2405.5|2399.5|40
1624325700000|2021-06-22 01:35:00|2406.6|2400.6|2408.3|2402.3|2408.9|2402.9|2406|2400|44
1624326000000|2021-06-22 01:40:00|2407.9|2401.9|2408.9|2402.9|2410.3|2404.3|2407.8|2401.8|38
1624326300000|2021-06-22 01:45:00|2409.1|2403.1|2409.4|2403.4|2410.8|2404.8|2408.8|2402.8|48
1624326600000|2021-06-22 01:50:00|2409.3|2403.3|2405.8|2399.8|2409.6|2403.6|2405.8|2399.8|56
1624326900000|2021-06-22 01:55:00|2405.5|2399.5|2407|2401|2407.1|2401.1|2405.1|2399.1|32
1624327200000|2021-06-22 02:00:00|2406.8|2400.8|2408|2402|2408.8|2402.8|2406|2400|38
1624327500000|2021-06-22 02:05:00|2407.9|2401.9|2410.3|2404.3|2410.8|2404.8|2407.6|2401.6|40
1624327800000|2021-06-22 02:10:00|2410|2404|2405.4|2399.4|2410.5|2404.5|2405.3|2399.3|58
1624328100000|2021-06-22 02:15:00|2405|2399|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|5
1624328400000|2021-06-22 02:20:00|2405|2399|2408.8|2402.8|2409.3|2403.3|2404.6|2398.6|14
1624328700000|2021-06-22 02:25:00|2409|2403|2411.9|2405.9|2412.4|2406.4|2409|2403|22
1624329000000|2021-06-22 02:30:00|2411.6|2405.6|2407.8|2401.8|2411.6|2405.6|2406.3|2400.3|54
1624329300000|2021-06-22 02:35:00|2408|2402|2406.5|2400.5|2409|2403|2406.3|2400.3|32
1624329600000|2021-06-22 02:40:00|2406.8|2400.8|2406.8|2400.8|2408.5|2402.5|2406.5|2400.5|31
1624329900000|2021-06-22 02:45:00|2406.5|2400.5|2402.4|2396.4|2406.5|2400.5|2402.4|2396.4|35
1624330200000|2021-06-22 02:50:00|2402.3|2396.3|2402.8|2396.8|2402.9|2396.9|2402.3|2396.3|12
1624330500000|2021-06-22 02:55:00|2402.6|2396.6|2402|2396|2403.1|2397.1|2402|2396|15
1624330800000|2021-06-22 03:00:00|2401.9|2395.9|2401.3|2395.3|2402|2396|2400.6|2394.6|41
1624331100000|2021-06-22 03:05:00|2401.1|2395.1|2402.5|2396.5|2403.3|2397.3|2401.1|2395.1|24
1624331400000|2021-06-22 03:10:00|2402.3|2396.3|2403.3|2397.3|2404.8|2398.8|2401.9|2395.9|33
1624331700000|2021-06-22 03:15:00|2403.5|2397.5|2409.3|2403.3|2409.3|2403.3|2403.3|2397.3|74
1624332000000|2021-06-22 03:20:00|2409.5|2403.5|2413.4|2407.4|2413.8|2407.8|2409|2403|60
1624332300000|2021-06-22 03:25:00|2413.6|2407.6|2411.8|2405.8|2413.8|2407.8|2411.5|2405.5|102
1624332600000|2021-06-22 03:30:00|2411.5|2405.5|2409.3|2403.3|2411.5|2405.5|2409|2403|13
1624332900000|2021-06-22 03:35:00|2410|2404|2409.6|2403.6|2410|2404|2409.4|2403.4|7
1624333200000|2021-06-22 03:40:00|2409.8|2403.8|2411.6|2405.6|2411.9|2405.9|2409.8|2403.8|7
1624333500000|2021-06-22 03:45:00|2411.8|2405.8|2411.4|2405.4|2411.8|2405.8|2410.6|2404.6|8
1624333800000|2021-06-22 03:50:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|7
1624334100000|2021-06-22 03:55:00|2411.8|2405.8|2412.3|2406.3|2413|2407|2411.4|2405.4|13
1624334400000|2021-06-22 04:00:00|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|5
1624334700000|2021-06-22 04:05:00|2411|2405|2412.1|2406.1|2412.1|2406.1|2411|2405|7
1624335300000|2021-06-22 04:15:00|2412.8|2406.8|2416.1|2410.1|2416.1|2410.1|2412.8|2406.8|6
1624335600000|2021-06-22 04:20:00|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|4
1624335900000|2021-06-22 04:25:00|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|4
1624336200000|2021-06-22 04:30:00|2416.6|2410.6|2416.3|2410.3|2416.6|2410.6|2416.3|2410.3|4
1624336500000|2021-06-22 04:35:00|2416.5|2410.5|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|3
1624336800000|2021-06-22 04:40:00|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|5
1624337100000|2021-06-22 04:45:00|2418.3|2412.3|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|6
1624337400000|2021-06-22 04:50:00|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2415.8|2409.8|16
1624337700000|2021-06-22 04:55:00|2416.9|2410.9|2419|2413|2419|2413|2416.9|2410.9|10
1624338000000|2021-06-22 05:00:00|2418.9|2412.9|2418.3|2412.3|2418.9|2412.9|2417|2411|21
1624338300000|2021-06-22 05:05:00|2418|2412|2415.6|2409.6|2418|2412|2415.5|2409.5|21
1624338600000|2021-06-22 05:10:00|2415.5|2409.5|2415.8|2409.8|2416.3|2410.3|2415.3|2409.3|15
1624338900000|2021-06-22 05:15:00|2415.5|2409.5|2414.8|2408.8|2415.5|2409.5|2414.5|2408.5|6
1624339200000|2021-06-22 05:20:00|2414.5|2408.5|2412.6|2406.6|2414.9|2408.9|2412.6|2406.6|19
1624339500000|2021-06-22 05:25:00|2412.9|2406.9|2413.8|2407.8|2413.8|2407.8|2412.6|2406.6|10
1624339800000|2021-06-22 05:30:00|2413.6|2407.6|2409.5|2403.5|2413.6|2407.6|2407.4|2401.4|157
1624340100000|2021-06-22 05:35:00|2409.3|2403.3|2404.6|2398.6|2409.3|2403.3|2403.9|2397.9|68
1624340400000|2021-06-22 05:40:00|2404.5|2398.5|2408.9|2402.9|2409.5|2403.5|2404.3|2398.3|60
1624340700000|2021-06-22 05:45:00|2409.1|2403.1|2416.8|2410.8|2417.5|2411.5|2408.9|2402.9|124
1624341000000|2021-06-22 05:50:00|2416.9|2410.9|2413|2407|2417.1|2411.1|2412.5|2406.5|109
1624341300000|2021-06-22 05:55:00|2413.1|2407.1|2413.8|2407.8|2414.1|2408.1|2412.1|2406.1|88
1624341600000|2021-06-22 06:00:00|2414|2408|2414|2408|2415.9|2409.9|2411.5|2405.5|110
1624341900000|2021-06-22 06:05:00|2414.3|2408.3|2412.5|2406.5|2414.8|2408.8|2411.9|2405.9|67
1624342200000|2021-06-22 06:10:00|2412.8|2406.8|2414.4|2408.4|2415|2409|2412.5|2406.5|63
1624342500000|2021-06-22 06:15:00|2414.8|2408.8|2418.4|2412.4|2418.5|2412.5|2414.8|2408.8|54
1624342800000|2021-06-22 06:20:00|2418.6|2412.6|2420.3|2414.3|2421.5|2415.5|2417.8|2411.8|147
1624343100000|2021-06-22 06:25:00|2420.5|2414.5|2418.3|2412.3|2420.6|2414.6|2417.9|2411.9|124
1624343400000|2021-06-22 06:30:00|2418.8|2412.8|2415.8|2409.8|2419.8|2413.8|2415.8|2409.8|55
1624343700000|2021-06-22 06:35:00|2415.6|2409.6|2417.5|2411.5|2418.4|2412.4|2415.4|2409.4|33
1624344000000|2021-06-22 06:40:00|2417.6|2411.6|2417.4|2411.4|2418.9|2412.9|2416.1|2410.1|56
1624344300000|2021-06-22 06:45:00|2417.8|2411.8|2416.8|2410.8|2418.8|2412.8|2416.1|2410.1|87
1624344600000|2021-06-22 06:50:00|2416.6|2410.6|2415|2409|2417.8|2411.8|2413.3|2407.3|82
1624344900000|2021-06-22 06:55:00|2415.3|2409.3|2413.8|2407.8|2417.3|2411.3|2413.5|2407.5|47
1624345200000|2021-06-22 07:00:00|2414.3|2408.3|2410|2404|2416.3|2410.3|2410|2404|66
1624345500000|2021-06-22 07:05:00|2409.8|2403.8|2410.3|2404.3|2411.3|2405.3|2409.8|2403.8|38
1624345800000|2021-06-22 07:10:00|2410.5|2404.5|2411.3|2405.3|2412.8|2406.8|2410|2404|52
1624346100000|2021-06-22 07:15:00|2411.5|2405.5|2413.5|2407.5|2415.8|2409.8|2411.5|2405.5|57
1624346400000|2021-06-22 07:20:00|2413.8|2407.8|2415.5|2409.5|2416|2410|2413.8|2407.8|59
1624346700000|2021-06-22 07:25:00|2415.8|2409.8|2413.5|2407.5|2415.8|2409.8|2412.3|2406.3|39
1624347000000|2021-06-22 07:30:00|2413.8|2407.8|2415.3|2409.3|2415.8|2409.8|2413.3|2407.3|53
1624347300000|2021-06-22 07:35:00|2414.5|2408.5|2414.8|2408.8|2415.3|2409.3|2413.8|2407.8|33
1624347600000|2021-06-22 07:40:00|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2412.5|2406.5|43
1624347900000|2021-06-22 07:45:00|2414.8|2408.8|2413.8|2407.8|2414.8|2408.8|2413.3|2407.3|23
1624348200000|2021-06-22 07:50:00|2414|2408|2417.5|2411.5|2418.3|2412.3|2413.8|2407.8|38
1624348500000|2021-06-22 07:55:00|2417.8|2411.8|2417.3|2411.3|2418|2412|2411.8|2405.8|71
1624348800000|2021-06-22 08:00:00|2417|2411|2419|2413|2421.5|2415.5|2416.3|2410.3|69
1624349100000|2021-06-22 08:05:00|2418.8|2412.8|2414.3|2408.3|2420.3|2414.3|2413.8|2407.8|57
1624349400000|2021-06-22 08:10:00|2414|2408|2416|2410|2416|2410|2413.5|2407.5|22
1624349700000|2021-06-22 08:15:00|2415.8|2409.8|2414.3|2408.3|2416|2410|2412.8|2406.8|25
1624350000000|2021-06-22 08:20:00|2414.8|2408.8|2413.3|2407.3|2415|2409|2412|2406|40
1624350300000|2021-06-22 08:25:00|2413|2407|2414.3|2408.3|2414.8|2408.8|2413|2407|34
1624350600000|2021-06-22 08:30:00|2414|2408|2414.8|2408.8|2419.5|2413.5|2413|2407|58
1624350900000|2021-06-22 08:35:00|2415.5|2409.5|2412.8|2406.8|2416|2410|2412.8|2406.8|36
1624351200000|2021-06-22 08:40:00|2413|2407|2414|2408|2414.3|2408.3|2412.3|2406.3|25
1624351500000|2021-06-22 08:45:00|2413.8|2407.8|2415|2409|2415|2409|2413.3|2407.3|36
1624351800000|2021-06-22 08:50:00|2415.3|2409.3|2413.3|2407.3|2415.5|2409.5|2413.3|2407.3|40
1624352100000|2021-06-22 08:55:00|2412.8|2406.8|2412|2406|2413|2407|2410.8|2404.8|29
1624352400000|2021-06-22 09:00:00|2412.3|2406.3|2412.3|2406.3|2414.3|2408.3|2411.5|2405.5|30
1624352700000|2021-06-22 09:05:00|2412.5|2406.5|2410.3|2404.3|2413.3|2407.3|2409.3|2403.3|26
1624353000000|2021-06-22 09:10:00|2410.5|2404.5|2411|2405|2412.3|2406.3|2410.3|2404.3|28
1624353300000|2021-06-22 09:15:00|2411.3|2405.3|2411|2405|2411.8|2405.8|2409.3|2403.3|27
1624353600000|2021-06-22 09:20:00|2410.8|2404.8|2410.3|2404.3|2411.5|2405.5|2410|2404|24
1624353900000|2021-06-22 09:25:00|2410.5|2404.5|2410.3|2404.3|2411.3|2405.3|2409.5|2403.5|35
1624354200000|2021-06-22 09:30:00|2410.5|2404.5|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|7
1624354500000|2021-06-22 09:35:00|2411.5|2405.5|2410|2404|2411.8|2405.8|2409.3|2403.3|18
1624354800000|2021-06-22 09:40:00|2410.3|2404.3|2409.8|2403.8|2410.8|2404.8|2409.8|2403.8|9
1624355100000|2021-06-22 09:45:00|2410|2404|2409.5|2403.5|2410.8|2404.8|2409.5|2403.5|17
1624355400000|2021-06-22 09:50:00|2409.8|2403.8|2408.8|2402.8|2410|2404|2408.8|2402.8|11
1624355700000|2021-06-22 09:55:00|2409|2403|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|11
1624356000000|2021-06-22 10:00:00|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2408.5|2402.5|32
1624356300000|2021-06-22 10:05:00|2411|2405|2411.8|2405.8|2411.8|2405.8|2410|2404|20
1624356600000|2021-06-22 10:10:00|2411.5|2405.5|2412.3|2406.3|2412.5|2406.5|2410.5|2404.5|18
1624356900000|2021-06-22 10:15:00|2412|2406|2409.3|2403.3|2412.3|2406.3|2409.3|2403.3|18
1624357200000|2021-06-22 10:20:00|2409|2403|2406.8|2400.8|2409|2403|2406.3|2400.3|13
1624357500000|2021-06-22 10:25:00|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|6
1624357800000|2021-06-22 10:30:00|2407.3|2401.3|2406.8|2400.8|2408.8|2402.8|2406.8|2400.8|21
1624358100000|2021-06-22 10:35:00|2407|2401|2407.3|2401.3|2407.8|2401.8|2406.3|2400.3|22
1624358400000|2021-06-22 10:40:00|2407|2401|2408|2402|2408|2402|2406.5|2400.5|11
1624358700000|2021-06-22 10:45:00|2408.8|2402.8|2411|2405|2413|2407|2408.5|2402.5|35
1624359000000|2021-06-22 10:50:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2409|2403|25
1624359300000|2021-06-22 10:55:00|2410|2404|2408.8|2402.8|2410|2404|2408|2402|15
1624359600000|2021-06-22 11:00:00|2409|2403|2408.8|2402.8|2409.8|2403.8|2408.3|2402.3|18
1624359900000|2021-06-22 11:05:00|2408.5|2402.5|2410.5|2404.5|2411.3|2405.3|2407.8|2401.8|20
1624360200000|2021-06-22 11:10:00|2410.3|2404.3|2410.5|2404.5|2413|2407|2409|2403|21
1624360500000|2021-06-22 11:15:00|2409.5|2403.5|2410|2404|2410|2404|2408.5|2402.5|30
1624360800000|2021-06-22 11:20:00|2409.8|2403.8|2410.3|2404.3|2410.8|2404.8|2409|2403|18
1624361100000|2021-06-22 11:25:00|2410.5|2404.5|2413.3|2407.3|2414.3|2408.3|2410.3|2404.3|44
1624361400000|2021-06-22 11:30:00|2413|2407|2411|2405|2414.3|2408.3|2411|2405|27
1624361700000|2021-06-22 11:35:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2410.8|2404.8|34
1624362000000|2021-06-22 11:40:00|2411.8|2405.8|2414.8|2408.8|2415.8|2409.8|2411.8|2405.8|42
1624362300000|2021-06-22 11:45:00|2415.5|2409.5|2411.5|2405.5|2415.5|2409.5|2410.5|2404.5|40
1624362600000|2021-06-22 11:50:00|2411.3|2405.3|2410.5|2404.5|2412.8|2406.8|2410.5|2404.5|38
1624362900000|2021-06-22 11:55:00|2410.3|2404.3|2402|2396|2410.3|2404.3|2402|2396|87
1624363200000|2021-06-22 12:00:00|2402.3|2396.3|2404|2398|2405|2399|2402.3|2396.3|87
1624363500000|2021-06-22 12:05:00|2404.8|2398.8|2405.3|2399.3|2408.5|2402.5|2403.8|2397.8|63
1624363800000|2021-06-22 12:10:00|2405|2399|2405.3|2399.3|2406.3|2400.3|2404|2398|35
1624364100000|2021-06-22 12:15:00|2405.5|2399.5|2405.5|2399.5|2407|2401|2404.8|2398.8|33
1624364400000|2021-06-22 12:20:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2403.5|2397.5|16
1624364700000|2021-06-22 12:25:00|2404.8|2398.8|2398.8|2392.8|2406|2400|2398.6|2392.6|46
1624365000000|2021-06-22 12:30:00|2398.3|2392.3|2400.5|2394.5|2402.5|2396.5|2398.3|2392.3|56
1624365300000|2021-06-22 12:35:00|2400.3|2394.3|2400.8|2394.8|2402.5|2396.5|2399.3|2393.3|39
1624365600000|2021-06-22 12:40:00|2400.5|2394.5|2401.8|2395.8|2402|2396|2399.3|2393.3|38
1624365900000|2021-06-22 12:45:00|2401.5|2395.5|2401|2395|2402.5|2396.5|2400.8|2394.8|37
1624366200000|2021-06-22 12:50:00|2401.3|2395.3|2400.8|2394.8|2404|2398|2400.3|2394.3|45
1624366500000|2021-06-22 12:55:00|2401|2395|2404.3|2398.3|2404.5|2398.5|2401|2395|27
1624366800000|2021-06-22 13:00:00|2403.8|2397.8|2411.5|2405.5|2412.3|2406.3|2402.8|2396.8|171
1624367100000|2021-06-22 13:05:00|2412|2406|2415.5|2409.5|2415.5|2409.5|2411.3|2405.3|96
1624367400000|2021-06-22 13:10:00|2415.3|2409.3|2421|2415|2421.3|2415.3|2415.3|2409.3|132
1624367700000|2021-06-22 13:15:00|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2419|2413|87
1624368000000|2021-06-22 13:20:00|2421.3|2415.3|2416.5|2410.5|2421.5|2415.5|2416.5|2410.5|106
1624368300000|2021-06-22 13:25:00|2416.8|2410.8|2417.3|2411.3|2418|2412|2415|2409|48
1624368600000|2021-06-22 13:30:00|2417|2411|2413.3|2407.3|2417.5|2411.5|2412.3|2406.3|62
1624368900000|2021-06-22 13:35:00|2413|2407|2412.8|2406.8|2413.8|2407.8|2409.5|2403.5|70
1624369200000|2021-06-22 13:40:00|2413|2407|2418|2412|2418.3|2412.3|2413|2407|63
1624369500000|2021-06-22 13:45:00|2418.3|2412.3|2417.3|2411.3|2419.8|2413.8|2413.5|2407.5|78
1624369800000|2021-06-22 13:50:00|2417|2411|2416|2410|2418.3|2412.3|2415|2409|55
1624370100000|2021-06-22 13:55:00|2416.3|2410.3|2412|2406|2416.3|2410.3|2410.3|2404.3|63
1624370400000|2021-06-22 14:00:00|2412.3|2406.3|2413.8|2407.8|2415.3|2409.3|2412|2406|50
1624370700000|2021-06-22 14:05:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2411.5|2405.5|81
1624371000000|2021-06-22 14:10:00|2413.5|2407.5|2416.8|2410.8|2418|2412|2413.5|2407.5|60
1624371300000|2021-06-22 14:15:00|2416.5|2410.5|2416.3|2410.3|2417|2411|2414|2408|52
1624371600000|2021-06-22 14:20:00|2416.5|2410.5|2421.8|2415.8|2422|2416|2416.5|2410.5|73
1624371900000|2021-06-22 14:25:00|2422|2416|2422|2416|2422.5|2416.5|2421|2415|40
1624372200000|2021-06-22 14:30:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.5|2415.5|45
1624372500000|2021-06-22 14:35:00|2422.5|2416.5|2423.5|2417.5|2424.5|2418.5|2422.3|2416.3|61
1624372800000|2021-06-22 14:40:00|2423.3|2417.3|2421.5|2415.5|2423.5|2417.5|2420.3|2414.3|46
1624373100000|2021-06-22 14:45:00|2421.8|2415.8|2420|2414|2421.8|2415.8|2419.8|2413.8|49
1624373400000|2021-06-22 14:50:00|2420.3|2414.3|2420|2414|2421.8|2415.8|2417.3|2411.3|72
1624373700000|2021-06-22 14:55:00|2420.3|2414.3|2418.5|2412.5|2421.3|2415.3|2418|2412|48
1624374000000|2021-06-22 15:00:00|2418.8|2412.8|2419.5|2413.5|2419.8|2413.8|2417|2411|48
1624374300000|2021-06-22 15:05:00|2419.8|2413.8|2419.3|2413.3|2420.5|2414.5|2417.5|2411.5|41
1624374600000|2021-06-22 15:10:00|2418.5|2412.5|2419.8|2413.8|2420.5|2414.5|2417.8|2411.8|59
1624374900000|2021-06-22 15:15:00|2420|2414|2422.5|2416.5|2422.5|2416.5|2419.3|2413.3|53
1624375200000|2021-06-22 15:20:00|2422.8|2416.8|2424|2418|2424|2418|2421.8|2415.8|36
1624375500000|2021-06-22 15:25:00|2423.8|2417.8|2425.3|2419.3|2425.5|2419.5|2422|2416|50
1624375800000|2021-06-22 15:30:00|2425.5|2419.5|2429.3|2423.3|2430.8|2424.8|2425.5|2419.5|80
1624376100000|2021-06-22 15:35:00|2429.5|2423.5|2429.5|2423.5|2430|2424|2428.5|2422.5|34
1624376400000|2021-06-22 15:40:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428|2422|33
1624376700000|2021-06-22 15:45:00|2429|2423|2430.8|2424.8|2430.8|2424.8|2428|2422|45
1624377000000|2021-06-22 15:50:00|2430.5|2424.5|2430|2424|2431.8|2425.8|2429.5|2423.5|30
1624377300000|2021-06-22 15:55:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2428.5|2422.5|27
1624377600000|2021-06-22 16:00:00|2430.5|2424.5|2429.3|2423.3|2430.8|2424.8|2429.3|2423.3|3
1624377900000|2021-06-22 16:05:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428|2422|14
1624378200000|2021-06-22 16:10:00|2428.5|2422.5|2427.5|2421.5|2428.5|2422.5|2427.3|2421.3|14
1624378500000|2021-06-22 16:15:00|2427.3|2421.3|2426|2420|2428|2422|2426|2420|20
1624378800000|2021-06-22 16:20:00|2425.8|2419.8|2426.5|2420.5|2426.8|2420.8|2425.8|2419.8|10
1624379100000|2021-06-22 16:25:00|2426.8|2420.8|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|11
1624379400000|2021-06-22 16:30:00|2426.5|2420.5|2427.3|2421.3|2427.8|2421.8|2426|2420|9
1624379700000|2021-06-22 16:35:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426|2420|9
1624380000000|2021-06-22 16:40:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2426|2420|4
1624380300000|2021-06-22 16:45:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1624380600000|2021-06-22 16:50:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624380900000|2021-06-22 16:55:00|2427.1|2421.1|2425.6|2419.6|2427.1|2421.1|2425.4|2419.4|10
1624406400000|2021-06-23 00:00:00|2430.4|2424.4|2430|2424|2430.4|2424.4|2430|2424|3
1624407000000|2021-06-23 00:10:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624407600000|2021-06-23 00:20:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1624407900000|2021-06-23 00:25:00|2430.1|2424.1|2430.3|2424.3|2430.6|2424.6|2430.1|2424.1|5
1624408200000|2021-06-23 00:30:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|8
1624408500000|2021-06-23 00:35:00|2429.6|2423.6|2430.8|2424.8|2430.9|2424.9|2429.6|2423.6|3
1624408800000|2021-06-23 00:40:00|2430.5|2424.5|2430.4|2424.4|2430.5|2424.5|2430.3|2424.3|3
1624409700000|2021-06-23 00:55:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624410000000|2021-06-23 01:00:00|2430.4|2424.4|2425.3|2419.3|2430.4|2424.4|2425|2419|98
1624410300000|2021-06-23 01:05:00|2425.5|2419.5|2430.1|2424.1|2430.1|2424.1|2425.5|2419.5|45
1624410600000|2021-06-23 01:10:00|2429.8|2423.8|2429.1|2423.1|2431.3|2425.3|2428.8|2422.8|30
1624410900000|2021-06-23 01:15:00|2429.4|2423.4|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|24
1624411200000|2021-06-23 01:20:00|2427.6|2421.6|2429.8|2423.8|2430|2424|2427.5|2421.5|26
1624411500000|2021-06-23 01:25:00|2429.5|2423.5|2429|2423|2430.8|2424.8|2429|2423|14
1624411800000|2021-06-23 01:30:00|2428.8|2422.8|2432|2426|2432.1|2426.1|2428.8|2422.8|25
1624412100000|2021-06-23 01:35:00|2432.3|2426.3|2430.1|2424.1|2432.3|2426.3|2429.3|2423.3|25
1624412400000|2021-06-23 01:40:00|2430.3|2424.3|2430|2424|2430.9|2424.9|2429.3|2423.3|40
1624412700000|2021-06-23 01:45:00|2430.1|2424.1|2430.1|2424.1|2430.9|2424.9|2428.8|2422.8|53
1624413000000|2021-06-23 01:50:00|2430.4|2424.4|2428.3|2422.3|2430.4|2424.4|2427.8|2421.8|70
1624413300000|2021-06-23 01:55:00|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.3|2422.3|26
1624413600000|2021-06-23 02:00:00|2428.8|2422.8|2428.8|2422.8|2429.9|2423.9|2427.8|2421.8|46
1624413900000|2021-06-23 02:05:00|2428.6|2422.6|2429.3|2423.3|2429.4|2423.4|2428.6|2422.6|9
1624414200000|2021-06-23 02:10:00|2429.4|2423.4|2427|2421|2430.4|2424.4|2426.3|2420.3|43
1624414500000|2021-06-23 02:15:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624414800000|2021-06-23 02:20:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624415400000|2021-06-23 02:30:00|2427.3|2421.3|2428.1|2422.1|2428.4|2422.4|2427|2421|37
1624415700000|2021-06-23 02:35:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.3|2422.3|15
1624416000000|2021-06-23 02:40:00|2429|2423|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|36
1624416300000|2021-06-23 02:45:00|2431|2425|2431.3|2425.3|2432|2426|2430|2424|31
1624416600000|2021-06-23 02:50:00|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2430.8|2424.8|8
1624416900000|2021-06-23 02:55:00|2431.3|2425.3|2431.6|2425.6|2431.6|2425.6|2430.8|2424.8|6
1624417200000|2021-06-23 03:00:00|2431.9|2425.9|2432.1|2426.1|2432.3|2426.3|2431|2425|17
1624417500000|2021-06-23 03:05:00|2431.9|2425.9|2431.4|2425.4|2432|2426|2431.4|2425.4|11
1624417800000|2021-06-23 03:10:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2430.6|2424.6|21
1624418100000|2021-06-23 03:15:00|2431.6|2425.6|2428.8|2422.8|2431.6|2425.6|2426.8|2420.8|63
1624418400000|2021-06-23 03:20:00|2429|2423|2428.5|2422.5|2430.9|2424.9|2428.4|2422.4|58
1624418700000|2021-06-23 03:25:00|2427.9|2421.9|2428|2422|2428.3|2422.3|2426.8|2420.8|23
1624419000000|2021-06-23 03:30:00|2427.8|2421.8|2427.9|2421.9|2428|2422|2427.8|2421.8|4
1624419300000|2021-06-23 03:35:00|2428|2422|2429.8|2423.8|2429.8|2423.8|2428|2422|7
1624419600000|2021-06-23 03:40:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.9|2423.9|6
1624419900000|2021-06-23 03:45:00|2430.5|2424.5|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|9
1624420200000|2021-06-23 03:50:00|2431.9|2425.9|2431.8|2425.8|2431.9|2425.9|2431.8|2425.8|2
1624420800000|2021-06-23 04:00:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|22
1624421100000|2021-06-23 04:05:00|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1624421400000|2021-06-23 04:10:00|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|9
1624421700000|2021-06-23 04:15:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1624422000000|2021-06-23 04:20:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624422300000|2021-06-23 04:25:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|4
1624422600000|2021-06-23 04:30:00|2431.4|2425.4|2432.5|2426.5|2432.5|2426.5|2431.4|2425.4|6
1624422900000|2021-06-23 04:35:00|2432.3|2426.3|2435.6|2429.6|2436|2430|2432.1|2426.1|18
1624423200000|2021-06-23 04:40:00|2435.4|2429.4|2434.8|2428.8|2435.4|2429.4|2434.8|2428.8|8
1624423500000|2021-06-23 04:45:00|2435|2429|2435.9|2429.9|2435.9|2429.9|2435|2429|5
1624423800000|2021-06-23 04:50:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624424100000|2021-06-23 04:55:00|2436.3|2430.3|2434.5|2428.5|2436.6|2430.6|2434.5|2428.5|13
1624424400000|2021-06-23 05:00:00|2434.6|2428.6|2436.5|2430.5|2437.3|2431.3|2434.6|2428.6|7
1624424700000|2021-06-23 05:05:00|2436.4|2430.4|2434.5|2428.5|2436.4|2430.4|2434.1|2428.1|13
1624425000000|2021-06-23 05:10:00|2434.1|2428.1|2434.3|2428.3|2434.3|2428.3|2434.1|2428.1|2
1624425300000|2021-06-23 05:15:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624425600000|2021-06-23 05:20:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|4
1624425900000|2021-06-23 05:25:00|2434.4|2428.4|2433.8|2427.8|2434.9|2428.9|2433.8|2427.8|9
1624426200000|2021-06-23 05:30:00|2434|2428|2427.4|2421.4|2434|2428|2426.9|2420.9|100
1624426500000|2021-06-23 05:35:00|2427.6|2421.6|2423.9|2417.9|2428.9|2422.9|2422.6|2416.6|144
1624426800000|2021-06-23 05:40:00|2423.8|2417.8|2419.1|2413.1|2423.9|2417.9|2418.8|2412.8|72
1624427100000|2021-06-23 05:45:00|2419.3|2413.3|2421.4|2415.4|2422.3|2416.3|2419.3|2413.3|63
1624427400000|2021-06-23 05:50:00|2421.6|2415.6|2421|2415|2422.5|2416.5|2421|2415|30
1624427700000|2021-06-23 05:55:00|2421.5|2415.5|2420.8|2414.8|2422.4|2416.4|2420.1|2414.1|104
1624428000000|2021-06-23 06:00:00|2420.3|2414.3|2419.3|2413.3|2421.5|2415.5|2418.5|2412.5|147
1624428300000|2021-06-23 06:05:00|2419.1|2413.1|2421.5|2415.5|2421.8|2415.8|2418.5|2412.5|38
1624428600000|2021-06-23 06:10:00|2421.8|2415.8|2421.8|2415.8|2423|2417|2421.6|2415.6|37
1624428900000|2021-06-23 06:15:00|2422|2416|2421.8|2415.8|2422.8|2416.8|2420.9|2414.9|57
1624429200000|2021-06-23 06:20:00|2422|2416|2422.1|2416.1|2422.6|2416.6|2421.5|2415.5|26
1624429500000|2021-06-23 06:25:00|2421.9|2415.9|2420.8|2414.8|2422|2416|2420.4|2414.4|39
1624429800000|2021-06-23 06:30:00|2420.6|2414.6|2420.9|2414.9|2423.4|2417.4|2420.4|2414.4|47
1624430100000|2021-06-23 06:35:00|2420.5|2414.5|2422.8|2416.8|2423.3|2417.3|2420.5|2414.5|26
1624430400000|2021-06-23 06:40:00|2422.6|2416.6|2423.3|2417.3|2423.8|2417.8|2422.4|2416.4|31
1624430700000|2021-06-23 06:45:00|2423|2417|2423.8|2417.8|2423.8|2417.8|2422|2416|54
1624431000000|2021-06-23 06:50:00|2423.5|2417.5|2420.9|2414.9|2423.5|2417.5|2420.9|2414.9|47
1624431300000|2021-06-23 06:55:00|2421.1|2415.1|2423|2417|2423|2417|2420.8|2414.8|28
1624431600000|2021-06-23 07:00:00|2422.8|2416.8|2423|2417|2423.8|2417.8|2421.8|2415.8|29
1624431900000|2021-06-23 07:05:00|2422.8|2416.8|2419.8|2413.8|2422.8|2416.8|2419.3|2413.3|28
1624432200000|2021-06-23 07:10:00|2419.5|2413.5|2421|2415|2421.3|2415.3|2418.8|2412.8|40
1624432500000|2021-06-23 07:15:00|2420.5|2414.5|2422|2416|2423|2417|2420.3|2414.3|24
1624432800000|2021-06-23 07:20:00|2422.3|2416.3|2420.5|2414.5|2422.3|2416.3|2419.3|2413.3|25
1624433100000|2021-06-23 07:25:00|2419.8|2413.8|2418.8|2412.8|2420.8|2414.8|2417.5|2411.5|42
1624433400000|2021-06-23 07:30:00|2419|2413|2419.5|2413.5|2420.3|2414.3|2416.5|2410.5|32
1624433700000|2021-06-23 07:35:00|2418.8|2412.8|2416.8|2410.8|2418.8|2412.8|2416.5|2410.5|16
1624434000000|2021-06-23 07:40:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2416.5|2410.5|13
1624434300000|2021-06-23 07:45:00|2417.3|2411.3|2418.3|2412.3|2420.3|2414.3|2416.8|2410.8|25
1624434600000|2021-06-23 07:50:00|2418.5|2412.5|2417.8|2411.8|2419|2413|2417.8|2411.8|11
1624434900000|2021-06-23 07:55:00|2418|2412|2418.8|2412.8|2420|2414|2417.5|2411.5|16
1624435200000|2021-06-23 08:00:00|2419|2413|2420|2414|2420.8|2414.8|2419|2413|27
1624435500000|2021-06-23 08:05:00|2419.8|2413.8|2420|2414|2420.5|2414.5|2419|2413|24
1624435800000|2021-06-23 08:10:00|2420.5|2414.5|2418.8|2412.8|2420.5|2414.5|2418.8|2412.8|20
1624436100000|2021-06-23 08:15:00|2419.3|2413.3|2420|2414|2420.8|2414.8|2419|2413|17
1624436400000|2021-06-23 08:20:00|2419.8|2413.8|2418.8|2412.8|2420.5|2414.5|2418.8|2412.8|34
1624436700000|2021-06-23 08:25:00|2418.5|2412.5|2416.8|2410.8|2419.5|2413.5|2416.8|2410.8|24
1624437000000|2021-06-23 08:30:00|2417|2411|2418.5|2412.5|2419.5|2413.5|2417|2411|18
1624437300000|2021-06-23 08:35:00|2418.8|2412.8|2418|2412|2419.3|2413.3|2417.8|2411.8|17
1624437600000|2021-06-23 08:40:00|2417.8|2411.8|2415|2409|2418.8|2412.8|2414.8|2408.8|20
1624437900000|2021-06-23 08:45:00|2415.3|2409.3|2419.3|2413.3|2419.5|2413.5|2415.3|2409.3|23
1624438200000|2021-06-23 08:50:00|2419|2413|2417|2411|2419|2413|2416.5|2410.5|21
1624438500000|2021-06-23 08:55:00|2417.3|2411.3|2419.3|2413.3|2420.3|2414.3|2417.3|2411.3|21
1624438800000|2021-06-23 09:00:00|2419.5|2413.5|2420|2414|2420.3|2414.3|2419.3|2413.3|16
1624439100000|2021-06-23 09:05:00|2419.8|2413.8|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|12
1624439400000|2021-06-23 09:10:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1624439700000|2021-06-23 09:15:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2417.8|2411.8|12
1624440000000|2021-06-23 09:20:00|2418.3|2412.3|2420.3|2414.3|2420.3|2414.3|2418.3|2412.3|6
1624440300000|2021-06-23 09:25:00|2419.8|2413.8|2419.3|2413.3|2420.3|2414.3|2418.8|2412.8|16
1624440600000|2021-06-23 09:30:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|9
1624440900000|2021-06-23 09:35:00|2419.3|2413.3|2419.5|2413.5|2420|2414|2419.3|2413.3|8
1624441200000|2021-06-23 09:40:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|6
1624441500000|2021-06-23 09:45:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|5
1624441800000|2021-06-23 09:50:00|2419|2413|2419.3|2413.3|2419.5|2413.5|2418.8|2412.8|14
1624442100000|2021-06-23 09:55:00|2418.5|2412.5|2419.5|2413.5|2419.5|2413.5|2418.5|2412.5|13
1624442400000|2021-06-23 10:00:00|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|5
1624442700000|2021-06-23 10:05:00|2419.3|2413.3|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1624443000000|2021-06-23 10:10:00|2419|2413|2419.5|2413.5|2420.5|2414.5|2419|2413|14
1624443300000|2021-06-23 10:15:00|2419.8|2413.8|2420|2414|2420.3|2414.3|2419.3|2413.3|14
1624443600000|2021-06-23 10:20:00|2419.8|2413.8|2419.3|2413.3|2420.3|2414.3|2419|2413|13
1624443900000|2021-06-23 10:25:00|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|13
1624444200000|2021-06-23 10:30:00|2420.3|2414.3|2420.3|2414.3|2420.8|2414.8|2420|2414|10
1624444500000|2021-06-23 10:35:00|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|8
1624444800000|2021-06-23 10:40:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420|2414|8
1624445100000|2021-06-23 10:45:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|4
1624445400000|2021-06-23 10:50:00|2421|2415|2421.5|2415.5|2421.8|2415.8|2421|2415|8
1624445700000|2021-06-23 10:55:00|2422.3|2416.3|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|9
1624446300000|2021-06-23 11:05:00|2422|2416|2423.8|2417.8|2423.8|2417.8|2422|2416|17
1624446600000|2021-06-23 11:10:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2422.8|2416.8|14
1624446900000|2021-06-23 11:15:00|2423|2417|2422|2416|2423|2417|2421.8|2415.8|7
1624447200000|2021-06-23 11:20:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|9
1624447500000|2021-06-23 11:25:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624447800000|2021-06-23 11:30:00|2421.3|2415.3|2423.5|2417.5|2423.8|2417.8|2421.3|2415.3|24
1624448100000|2021-06-23 11:35:00|2423.8|2417.8|2423.5|2417.5|2424|2418|2422.8|2416.8|25
1624448400000|2021-06-23 11:40:00|2423.3|2417.3|2422.8|2416.8|2423.5|2417.5|2422.5|2416.5|19
1624448700000|2021-06-23 11:45:00|2422.5|2416.5|2423.8|2417.8|2423.8|2417.8|2422.5|2416.5|16
1624449000000|2021-06-23 11:50:00|2423.5|2417.5|2422|2416|2423.5|2417.5|2422|2416|20
1624449300000|2021-06-23 11:55:00|2421.8|2415.8|2420.3|2414.3|2421.8|2415.8|2416.8|2410.8|94
1624449600000|2021-06-23 12:00:00|2420|2414|2418.3|2412.3|2421|2415|2417.8|2411.8|53
1624449900000|2021-06-23 12:05:00|2417.8|2411.8|2418.5|2412.5|2418.8|2412.8|2417.3|2411.3|16
1624450200000|2021-06-23 12:10:00|2418.8|2412.8|2420.3|2414.3|2420.8|2414.8|2418|2412|32
1624450500000|2021-06-23 12:15:00|2420|2414|2420.5|2414.5|2421.3|2415.3|2419.5|2413.5|19
1624450800000|2021-06-23 12:20:00|2420.8|2414.8|2424.3|2418.3|2424.8|2418.8|2420.5|2414.5|41
1624451100000|2021-06-23 12:25:00|2424|2418|2422.5|2416.5|2424.3|2418.3|2422.5|2416.5|22
1624451400000|2021-06-23 12:30:00|2422.8|2416.8|2422.5|2416.5|2423.3|2417.3|2421.3|2415.3|40
1624451700000|2021-06-23 12:35:00|2422.3|2416.3|2422.5|2416.5|2423.3|2417.3|2422|2416|24
1624452000000|2021-06-23 12:40:00|2422.3|2416.3|2422|2416|2423|2417|2421.8|2415.8|23
1624452300000|2021-06-23 12:45:00|2422.3|2416.3|2423|2417|2423|2417|2421.8|2415.8|20
1624452600000|2021-06-23 12:50:00|2423.3|2417.3|2423.5|2417.5|2424|2418|2423.3|2417.3|13
1624452900000|2021-06-23 12:55:00|2423.8|2417.8|2424.8|2418.8|2425|2419|2423.5|2417.5|20
1624453200000|2021-06-23 13:00:00|2424.5|2418.5|2427.5|2421.5|2427.8|2421.8|2424.5|2418.5|102
1624453500000|2021-06-23 13:05:00|2427.8|2421.8|2431|2425|2431.8|2425.8|2427.8|2421.8|92
1624453800000|2021-06-23 13:10:00|2431.3|2425.3|2432|2426|2432.8|2426.8|2431|2425|95
1624454100000|2021-06-23 13:15:00|2431.8|2425.8|2429.5|2423.5|2433.8|2427.8|2429|2423|72
1624454400000|2021-06-23 13:20:00|2429.8|2423.8|2429.3|2423.3|2431.8|2425.8|2429.3|2423.3|33
1624454700000|2021-06-23 13:25:00|2429.5|2423.5|2431|2425|2431|2425|2429.5|2423.5|30
1624455000000|2021-06-23 13:30:00|2431.8|2425.8|2434|2428|2434.5|2428.5|2430.8|2424.8|52
1624455300000|2021-06-23 13:35:00|2434.3|2428.3|2434.5|2428.5|2435.5|2429.5|2434.3|2428.3|47
1624455600000|2021-06-23 13:40:00|2434.8|2428.8|2434.8|2428.8|2435.5|2429.5|2434.3|2428.3|56
1624455900000|2021-06-23 13:45:00|2435|2429|2437.5|2431.5|2438|2432|2434.8|2428.8|51
1624456200000|2021-06-23 13:50:00|2437.8|2431.8|2437.5|2431.5|2438.8|2432.8|2437.3|2431.3|50
1624456500000|2021-06-23 13:55:00|2437.8|2431.8|2434|2428|2437.8|2431.8|2432.8|2426.8|76
1624456800000|2021-06-23 14:00:00|2434.3|2428.3|2435.3|2429.3|2435.8|2429.8|2433.8|2427.8|29
1624457100000|2021-06-23 14:05:00|2435|2429|2434.3|2428.3|2435.5|2429.5|2433.8|2427.8|50
1624457400000|2021-06-23 14:10:00|2434|2428|2437.5|2431.5|2438.8|2432.8|2432.5|2426.5|57
1624457700000|2021-06-23 14:15:00|2437.8|2431.8|2440.5|2434.5|2440.8|2434.8|2437.5|2431.5|27
1624458000000|2021-06-23 14:20:00|2440.3|2434.3|2444.5|2438.5|2445|2439|2440.3|2434.3|50
1624458300000|2021-06-23 14:25:00|2443.8|2437.8|2441.5|2435.5|2444.5|2438.5|2441.5|2435.5|31
1624458600000|2021-06-23 14:30:00|2441.8|2435.8|2444.3|2438.3|2444.8|2438.8|2441.8|2435.8|22
1624458900000|2021-06-23 14:35:00|2444|2438|2444.3|2438.3|2444.5|2438.5|2444|2438|12
1624459200000|2021-06-23 14:40:00|2445.5|2439.5|2444.8|2438.8|2445.8|2439.8|2444.3|2438.3|35
1624459500000|2021-06-23 14:45:00|2445|2439|2442.8|2436.8|2445.5|2439.5|2442.3|2436.3|40
1624459800000|2021-06-23 14:50:00|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2440.5|2434.5|34
1624460100000|2021-06-23 14:55:00|2442.3|2436.3|2441.3|2435.3|2442.3|2436.3|2440.5|2434.5|23
1624460400000|2021-06-23 15:00:00|2441.5|2435.5|2439.3|2433.3|2441.8|2435.8|2439.3|2433.3|23
1624460700000|2021-06-23 15:05:00|2439.8|2433.8|2440.8|2434.8|2441.5|2435.5|2439.8|2433.8|24
1624461000000|2021-06-23 15:10:00|2440.5|2434.5|2441|2435|2441.8|2435.8|2440|2434|22
1624461300000|2021-06-23 15:15:00|2441.3|2435.3|2443.5|2437.5|2443.8|2437.8|2441.3|2435.3|14
1624461600000|2021-06-23 15:20:00|2443.3|2437.3|2444|2438|2444.5|2438.5|2443.3|2437.3|21
1624461900000|2021-06-23 15:25:00|2443.8|2437.8|2443.5|2437.5|2444.8|2438.8|2443.3|2437.3|29
1624462200000|2021-06-23 15:30:00|2443.3|2437.3|2440.8|2434.8|2444.8|2438.8|2440.3|2434.3|50
1624462500000|2021-06-23 15:35:00|2441|2435|2438.3|2432.3|2441|2435|2435.8|2429.8|72
1624462800000|2021-06-23 15:40:00|2438|2432|2438.8|2432.8|2440.3|2434.3|2438|2432|41
1624463100000|2021-06-23 15:45:00|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2436.5|2430.5|53
1624463400000|2021-06-23 15:50:00|2438|2432|2436.8|2430.8|2438|2432|2436.5|2430.5|13
1624463700000|2021-06-23 15:55:00|2437|2431|2437.5|2431.5|2438.3|2432.3|2436.5|2430.5|15
1624464000000|2021-06-23 16:00:00|2437.8|2431.8|2438|2432|2438.3|2432.3|2437.3|2431.3|15
1624464300000|2021-06-23 16:05:00|2437.8|2431.8|2437.8|2431.8|2438.3|2432.3|2437.5|2431.5|15
1624464600000|2021-06-23 16:10:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1624464900000|2021-06-23 16:15:00|2438|2432|2438|2432|2438.3|2432.3|2437.5|2431.5|15
1624465200000|2021-06-23 16:20:00|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.8|2431.8|13
1624465500000|2021-06-23 16:25:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437|2431|12
1624465800000|2021-06-23 16:30:00|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437|2431|5
1624466100000|2021-06-23 16:35:00|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|5
1624466400000|2021-06-23 16:40:00|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.8|2430.8|5
1624466700000|2021-06-23 16:45:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437|2431|6
1624467000000|2021-06-23 16:50:00|2437.8|2431.8|2439.5|2433.5|2439.5|2433.5|2437.8|2431.8|5
1624467300000|2021-06-23 16:55:00|2439.3|2433.3|2438.1|2432.1|2439.4|2433.4|2437.9|2431.9|14
1624492800000|2021-06-24 00:00:00|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436|2430|5
1624493100000|2021-06-24 00:05:00|2436.8|2430.8|2437.5|2431.5|2438.5|2432.5|2436.8|2430.8|10
1624494000000|2021-06-24 00:20:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|2
1624494300000|2021-06-24 00:25:00|2438.4|2432.4|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|3
1624494600000|2021-06-24 00:30:00|2437.5|2431.5|2436.6|2430.6|2437.5|2431.5|2436.6|2430.6|4
1624494900000|2021-06-24 00:35:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.4|2429.4|8
1624495200000|2021-06-24 00:40:00|2435.5|2429.5|2435.6|2429.6|2435.9|2429.9|2434.9|2428.9|5
1624495500000|2021-06-24 00:45:00|2435.5|2429.5|2433.6|2427.6|2435.6|2429.6|2433.6|2427.6|5
1624495800000|2021-06-24 00:50:00|2433.9|2427.9|2433.4|2427.4|2434|2428|2433.4|2427.4|6
1624496100000|2021-06-24 00:55:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1624496400000|2021-06-24 01:00:00|2433.3|2427.3|2431.9|2425.9|2434.3|2428.3|2431.8|2425.8|102
1624496700000|2021-06-24 01:05:00|2432|2426|2430.8|2424.8|2434.9|2428.9|2430.4|2424.4|95
1624497000000|2021-06-24 01:10:00|2431|2425|2431|2425|2432.1|2426.1|2430.5|2424.5|26
1624497300000|2021-06-24 01:15:00|2431.1|2425.1|2432.3|2426.3|2432.6|2426.6|2430.9|2424.9|41
1624497600000|2021-06-24 01:20:00|2432.5|2426.5|2430.9|2424.9|2433.8|2427.8|2430.6|2424.6|64
1624497900000|2021-06-24 01:25:00|2431|2425|2430.9|2424.9|2431.8|2425.8|2430.5|2424.5|47
1624498200000|2021-06-24 01:30:00|2431.1|2425.1|2429.8|2423.8|2431.8|2425.8|2429.8|2423.8|26
1624498500000|2021-06-24 01:35:00|2429.5|2423.5|2427.6|2421.6|2429.5|2423.5|2427.3|2421.3|65
1624498800000|2021-06-24 01:40:00|2427.8|2421.8|2427|2421|2428|2422|2425.8|2419.8|54
1624499100000|2021-06-24 01:45:00|2427.3|2421.3|2427.9|2421.9|2428.5|2422.5|2427.3|2421.3|30
1624499400000|2021-06-24 01:50:00|2427.8|2421.8|2429.8|2423.8|2430|2424|2427.4|2421.4|39
1624499700000|2021-06-24 01:55:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|26
1624500000000|2021-06-24 02:00:00|2428.6|2422.6|2427.5|2421.5|2428.8|2422.8|2427.5|2421.5|43
1624500300000|2021-06-24 02:05:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427|2421|7
1624500600000|2021-06-24 02:10:00|2427.1|2421.1|2420.6|2414.6|2427.1|2421.1|2420.4|2414.4|104
1624500900000|2021-06-24 02:15:00|2420.9|2414.9|2423.5|2417.5|2423.6|2417.6|2420.9|2414.9|13
1624501200000|2021-06-24 02:20:00|2423.8|2417.8|2421.5|2415.5|2423.8|2417.8|2421.4|2415.4|6
1624501500000|2021-06-24 02:25:00|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2421|2415|3
1624501800000|2021-06-24 02:30:00|2421|2415|2420.6|2414.6|2423.1|2417.1|2419.3|2413.3|65
1624502100000|2021-06-24 02:35:00|2421.3|2415.3|2423|2417|2423.3|2417.3|2421.3|2415.3|50
1624502400000|2021-06-24 02:40:00|2422.9|2416.9|2417.4|2411.4|2422.9|2416.9|2416.4|2410.4|67
1624502700000|2021-06-24 02:45:00|2417.3|2411.3|2416.1|2410.1|2418.5|2412.5|2415.8|2409.8|63
1624503000000|2021-06-24 02:50:00|2416|2410|2417.8|2411.8|2418.8|2412.8|2416|2410|70
1624503300000|2021-06-24 02:55:00|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2416|2410|33
1624503600000|2021-06-24 03:00:00|2417.3|2411.3|2419|2413|2419|2413|2417.1|2411.1|43
1624503900000|2021-06-24 03:05:00|2419.1|2413.1|2420.6|2414.6|2420.9|2414.9|2419.1|2413.1|47
1624504200000|2021-06-24 03:10:00|2420.8|2414.8|2418.8|2412.8|2421.5|2415.5|2418.5|2412.5|25
1624504500000|2021-06-24 03:15:00|2418.5|2412.5|2418.5|2412.5|2420|2414|2417.1|2411.1|51
1624504800000|2021-06-24 03:20:00|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2417.1|2411.1|50
1624505100000|2021-06-24 03:25:00|2419|2413|2416.1|2410.1|2419.3|2413.3|2415.4|2409.4|136
1624505400000|2021-06-24 03:30:00|2416.3|2410.3|2418.9|2412.9|2418.9|2412.9|2416.3|2410.3|13
1624505700000|2021-06-24 03:35:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.1|2412.1|19
1624506000000|2021-06-24 03:40:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|6
1624506300000|2021-06-24 03:45:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624506600000|2021-06-24 03:50:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624506900000|2021-06-24 03:55:00|2419|2413|2419|2413|2419|2413|2418.8|2412.8|5
1624507200000|2021-06-24 04:00:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624507500000|2021-06-24 04:05:00|2419.6|2413.6|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|6
1624507800000|2021-06-24 04:10:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624508100000|2021-06-24 04:15:00|2420.3|2414.3|2419.9|2413.9|2420.3|2414.3|2419.3|2413.3|5
1624508400000|2021-06-24 04:20:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624508700000|2021-06-24 04:25:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|3
1624509000000|2021-06-24 04:30:00|2421.4|2415.4|2419.9|2413.9|2421.6|2415.6|2419.5|2413.5|12
1624509300000|2021-06-24 04:35:00|2420|2414|2420.1|2414.1|2420.1|2414.1|2420|2414|2
1624509600000|2021-06-24 04:40:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2420|2414|3
1624509900000|2021-06-24 04:45:00|2421|2415|2420.9|2414.9|2421|2415|2420.9|2414.9|2
1624510200000|2021-06-24 04:50:00|2421.1|2415.1|2421.9|2415.9|2422.3|2416.3|2420.8|2414.8|9
1624510500000|2021-06-24 04:55:00|2422|2416|2422.4|2416.4|2422.5|2416.5|2422|2416|3
1624510800000|2021-06-24 05:00:00|2422.8|2416.8|2422.5|2416.5|2423.3|2417.3|2422.5|2416.5|9
1624511100000|2021-06-24 05:05:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1624511400000|2021-06-24 05:10:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1624511700000|2021-06-24 05:15:00|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.1|2415.1|7
1624512000000|2021-06-24 05:20:00|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|4
1624512300000|2021-06-24 05:25:00|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.3|2414.3|9
1624512600000|2021-06-24 05:30:00|2421.1|2415.1|2414.9|2408.9|2421.1|2415.1|2413.1|2407.1|159
1624512900000|2021-06-24 05:35:00|2415|2409|2416|2410|2417|2411|2413.4|2407.4|62
1624513200000|2021-06-24 05:40:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2415.6|2409.6|23
1624513500000|2021-06-24 05:45:00|2416.4|2410.4|2414.9|2408.9|2416.4|2410.4|2414.1|2408.1|27
1624513800000|2021-06-24 05:50:00|2414.6|2408.6|2416.9|2410.9|2416.9|2410.9|2414.4|2408.4|23
1624514100000|2021-06-24 05:55:00|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2415.5|2409.5|20
1624514400000|2021-06-24 06:00:00|2415.3|2409.3|2417.1|2411.1|2418|2412|2414.4|2408.4|89
1624514700000|2021-06-24 06:05:00|2417.3|2411.3|2418.9|2412.9|2419.9|2413.9|2416.8|2410.8|78
1624515000000|2021-06-24 06:10:00|2419|2413|2419.5|2413.5|2419.6|2413.6|2418.4|2412.4|40
1624515300000|2021-06-24 06:15:00|2419.6|2413.6|2419.8|2413.8|2421.5|2415.5|2419.5|2413.5|30
1624515600000|2021-06-24 06:20:00|2420|2414|2421.4|2415.4|2421.4|2415.4|2419.3|2413.3|41
1624515900000|2021-06-24 06:25:00|2421.1|2415.1|2418.8|2412.8|2421.1|2415.1|2418.3|2412.3|87
1624516200000|2021-06-24 06:30:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2418.9|2412.9|59
1624516500000|2021-06-24 06:35:00|2420.8|2414.8|2419|2413|2421.3|2415.3|2419|2413|29
1624516800000|2021-06-24 06:40:00|2419.3|2413.3|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|37
1624517100000|2021-06-24 06:45:00|2419|2413|2418.8|2412.8|2420|2414|2418|2412|40
1624517400000|2021-06-24 06:50:00|2419|2413|2416.8|2410.8|2419.9|2413.9|2415.6|2409.6|50
1624517700000|2021-06-24 06:55:00|2417|2411|2420.8|2414.8|2420.8|2414.8|2416.8|2410.8|54
1624518000000|2021-06-24 07:00:00|2420.5|2414.5|2424|2418|2424|2418|2420.3|2414.3|51
1624518300000|2021-06-24 07:05:00|2423.5|2417.5|2423.8|2417.8|2426|2420|2422|2416|45
1624518600000|2021-06-24 07:10:00|2424.3|2418.3|2422|2416|2424.8|2418.8|2421.5|2415.5|49
1624518900000|2021-06-24 07:15:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2421.5|2415.5|20
1624519200000|2021-06-24 07:20:00|2423|2417|2423.5|2417.5|2423.8|2417.8|2422.5|2416.5|24
1624519500000|2021-06-24 07:25:00|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|23
1624519800000|2021-06-24 07:30:00|2423.3|2417.3|2423|2417|2423.8|2417.8|2422|2416|32
1624520100000|2021-06-24 07:35:00|2423.3|2417.3|2422.8|2416.8|2423.8|2417.8|2422.3|2416.3|16
1624520400000|2021-06-24 07:40:00|2422.5|2416.5|2421.8|2415.8|2423|2417|2421.5|2415.5|27
1624520700000|2021-06-24 07:45:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2421|2415|14
1624521000000|2021-06-24 07:50:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.8|2415.8|17
1624521300000|2021-06-24 07:55:00|2422.5|2416.5|2421.8|2415.8|2423.3|2417.3|2421.3|2415.3|23
1624521600000|2021-06-24 08:00:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2419.8|2413.8|39
1624521900000|2021-06-24 08:05:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.8|2415.8|24
1624522200000|2021-06-24 08:10:00|2422.8|2416.8|2421.3|2415.3|2423.8|2417.8|2420.3|2414.3|33
1624522500000|2021-06-24 08:15:00|2421.5|2415.5|2424.5|2418.5|2424.5|2418.5|2421.3|2415.3|40
1624522800000|2021-06-24 08:20:00|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2423.3|2417.3|24
1624523100000|2021-06-24 08:25:00|2424|2418|2424.5|2418.5|2424.8|2418.8|2423.8|2417.8|27
1624523400000|2021-06-24 08:30:00|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2422.8|2416.8|32
1624523700000|2021-06-24 08:35:00|2423|2417|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|8
1624524000000|2021-06-24 08:40:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422|2416|5
1624524300000|2021-06-24 08:45:00|2421.5|2415.5|2422.3|2416.3|2422.8|2416.8|2420.5|2414.5|21
1624524600000|2021-06-24 08:50:00|2422.5|2416.5|2421.3|2415.3|2422.8|2416.8|2420.5|2414.5|35
1624524900000|2021-06-24 08:55:00|2421|2415|2419.8|2413.8|2421|2415|2419.8|2413.8|11
1624525200000|2021-06-24 09:00:00|2419.5|2413.5|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|14
1624525500000|2021-06-24 09:05:00|2421.3|2415.3|2422.3|2416.3|2422.8|2416.8|2421.3|2415.3|14
1624525800000|2021-06-24 09:10:00|2421.5|2415.5|2419.5|2413.5|2421.5|2415.5|2418.3|2412.3|33
1624526100000|2021-06-24 09:15:00|2419.3|2413.3|2419.5|2413.5|2420|2414|2419|2413|27
1624526400000|2021-06-24 09:20:00|2419.8|2413.8|2421|2415|2421|2415|2419.8|2413.8|4
1624526700000|2021-06-24 09:25:00|2421.3|2415.3|2421.3|2415.3|2422.3|2416.3|2420.8|2414.8|14
1624527000000|2021-06-24 09:30:00|2421|2415|2420.8|2414.8|2422.3|2416.3|2420.5|2414.5|12
1624527300000|2021-06-24 09:35:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.5|2414.5|17
1624527600000|2021-06-24 09:40:00|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2421.5|2415.5|11
1624527900000|2021-06-24 09:45:00|2423.5|2417.5|2424|2418|2424|2418|2423.3|2417.3|14
1624528200000|2021-06-24 09:50:00|2423.8|2417.8|2423.3|2417.3|2424|2418|2423|2417|11
1624528500000|2021-06-24 09:55:00|2423.8|2417.8|2424.8|2418.8|2425.8|2419.8|2423.8|2417.8|23
1624528800000|2021-06-24 10:00:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|11
1624529100000|2021-06-24 10:05:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2423.8|2417.8|16
1624529400000|2021-06-24 10:10:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|8
1624529700000|2021-06-24 10:15:00|2425|2419|2425.8|2419.8|2426.8|2420.8|2425|2419|16
1624530000000|2021-06-24 10:20:00|2425.5|2419.5|2425.3|2419.3|2426|2420|2424.8|2418.8|20
1624530300000|2021-06-24 10:25:00|2425.5|2419.5|2425.8|2419.8|2426.5|2420.5|2425.3|2419.3|27
1624530600000|2021-06-24 10:30:00|2426|2420|2428.3|2422.3|2428.8|2422.8|2425|2419|45
1624530900000|2021-06-24 10:35:00|2428.5|2422.5|2428|2422|2429.8|2423.8|2427.3|2421.3|34
1624531200000|2021-06-24 10:40:00|2428.3|2422.3|2428.3|2422.3|2429.3|2423.3|2428|2422|47
1624531500000|2021-06-24 10:45:00|2428|2422|2429|2423|2430.3|2424.3|2427.8|2421.8|17
1624531800000|2021-06-24 10:50:00|2428.8|2422.8|2429|2423|2430|2424|2428|2422|43
1624532100000|2021-06-24 10:55:00|2428.3|2422.3|2428.3|2422.3|2428.8|2422.8|2427.5|2421.5|30
1624532400000|2021-06-24 11:00:00|2428|2422|2426.3|2420.3|2428|2422|2424.3|2418.3|42
1624532700000|2021-06-24 11:05:00|2426|2420|2425.3|2419.3|2426|2420|2424.3|2418.3|29
1624533000000|2021-06-24 11:10:00|2424.5|2418.5|2424.8|2418.8|2425.5|2419.5|2423.5|2417.5|19
1624533300000|2021-06-24 11:15:00|2425|2419|2424|2418|2425.8|2419.8|2423.5|2417.5|18
1624533600000|2021-06-24 11:20:00|2423.8|2417.8|2425.5|2419.5|2425.8|2419.8|2423.8|2417.8|33
1624533900000|2021-06-24 11:25:00|2425.8|2419.8|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|37
1624534200000|2021-06-24 11:30:00|2425.8|2419.8|2426.5|2420.5|2427.5|2421.5|2425.3|2419.3|41
1624534500000|2021-06-24 11:35:00|2425.8|2419.8|2427.5|2421.5|2428.3|2422.3|2425.8|2419.8|29
1624534800000|2021-06-24 11:40:00|2427.3|2421.3|2427.8|2421.8|2428.3|2422.3|2427|2421|14
1624535100000|2021-06-24 11:45:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|12
1624535400000|2021-06-24 11:50:00|2429.5|2423.5|2426.5|2420.5|2429.8|2423.8|2425|2419|33
1624535700000|2021-06-24 11:55:00|2426.8|2420.8|2427.8|2421.8|2428.3|2422.3|2425.5|2419.5|86
1624536000000|2021-06-24 12:00:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|15
1624536300000|2021-06-24 12:05:00|2427.5|2421.5|2429|2423|2429.3|2423.3|2427.5|2421.5|33
1624536600000|2021-06-24 12:10:00|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428|2422|23
1624536900000|2021-06-24 12:15:00|2429.5|2423.5|2430|2424|2430.8|2424.8|2429.3|2423.3|16
1624537200000|2021-06-24 12:20:00|2430.3|2424.3|2430|2424|2430.8|2424.8|2428.8|2422.8|18
1624537500000|2021-06-24 12:25:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|23
1624537800000|2021-06-24 12:30:00|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|26
1624538100000|2021-06-24 12:35:00|2431.5|2425.5|2430|2424|2431.5|2425.5|2429.8|2423.8|19
1624538400000|2021-06-24 12:40:00|2430.3|2424.3|2431.3|2425.3|2431.8|2425.8|2430|2424|27
1624538700000|2021-06-24 12:45:00|2431|2425|2431.3|2425.3|2431.8|2425.8|2430.8|2424.8|33
1624539000000|2021-06-24 12:50:00|2431.8|2425.8|2430.5|2424.5|2432|2426|2429|2423|39
1624539300000|2021-06-24 12:55:00|2430.8|2424.8|2430|2424|2431.8|2425.8|2429|2423|32
1624539600000|2021-06-24 13:00:00|2431|2425|2431|2425|2431.5|2425.5|2428|2422|106
1624539900000|2021-06-24 13:05:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2429.8|2423.8|63
1624540200000|2021-06-24 13:10:00|2431|2425|2431.5|2425.5|2433.3|2427.3|2429.8|2423.8|68
1624540500000|2021-06-24 13:15:00|2431.8|2425.8|2433.5|2427.5|2433.8|2427.8|2431.8|2425.8|46
1624540800000|2021-06-24 13:20:00|2433.8|2427.8|2434.5|2428.5|2434.8|2428.8|2433|2427|51
1624541100000|2021-06-24 13:25:00|2434.3|2428.3|2435|2429|2435|2429|2432.5|2426.5|56
1624541400000|2021-06-24 13:30:00|2434.8|2428.8|2436.8|2430.8|2436.8|2430.8|2434.5|2428.5|74
1624541700000|2021-06-24 13:35:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2435.3|2429.3|38
1624542000000|2021-06-24 13:40:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2435.5|2429.5|36
1624542300000|2021-06-24 13:45:00|2438.8|2432.8|2437.3|2431.3|2439.8|2433.8|2437.3|2431.3|41
1624542600000|2021-06-24 13:50:00|2436.8|2430.8|2435.5|2429.5|2438|2432|2434|2428|60
1624542900000|2021-06-24 13:55:00|2435.8|2429.8|2438.8|2432.8|2439|2433|2435.8|2429.8|73
1624543200000|2021-06-24 14:00:00|2439|2433|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|61
1624543500000|2021-06-24 14:05:00|2438.8|2432.8|2437.8|2431.8|2441|2435|2437.3|2431.3|44
1624543800000|2021-06-24 14:10:00|2438|2432|2439.5|2433.5|2439.8|2433.8|2437.8|2431.8|33
1624544100000|2021-06-24 14:15:00|2439.8|2433.8|2438.3|2432.3|2439.8|2433.8|2438|2432|43
1624544400000|2021-06-24 14:20:00|2438.5|2432.5|2441|2435|2441.5|2435.5|2438.5|2432.5|42
1624544700000|2021-06-24 14:25:00|2441.3|2435.3|2441.8|2435.8|2442.5|2436.5|2440.8|2434.8|41
1624545000000|2021-06-24 14:30:00|2442|2436|2442.3|2436.3|2443.3|2437.3|2441.8|2435.8|51
1624545300000|2021-06-24 14:35:00|2442|2436|2441.8|2435.8|2442.3|2436.3|2440.5|2434.5|37
1624545600000|2021-06-24 14:40:00|2442|2436|2442.3|2436.3|2442.8|2436.8|2441|2435|43
1624545900000|2021-06-24 14:45:00|2442.5|2436.5|2440.8|2434.8|2442.8|2436.8|2440.3|2434.3|40
1624546200000|2021-06-24 14:50:00|2440.5|2434.5|2440.3|2434.3|2441.8|2435.8|2438|2432|51
1624546500000|2021-06-24 14:55:00|2440|2434|2442.8|2436.8|2442.8|2436.8|2439.8|2433.8|37
1624546800000|2021-06-24 15:00:00|2443|2437|2443.8|2437.8|2444|2438|2443|2437|11
1624547100000|2021-06-24 15:05:00|2443.5|2437.5|2444.8|2438.8|2444.8|2438.8|2443.3|2437.3|22
1624547400000|2021-06-24 15:10:00|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2442|2436|34
1624547700000|2021-06-24 15:15:00|2444|2438|2442.5|2436.5|2444|2438|2441.5|2435.5|24
1624548000000|2021-06-24 15:20:00|2442.8|2436.8|2441|2435|2442.8|2436.8|2440.8|2434.8|27
1624548300000|2021-06-24 15:25:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.3|2434.3|5
1624548600000|2021-06-24 15:30:00|2440.8|2434.8|2444|2438|2445|2439|2440|2434|88
1624548900000|2021-06-24 15:35:00|2443.8|2437.8|2442.8|2436.8|2443.8|2437.8|2442|2436|38
1624549200000|2021-06-24 15:40:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2441.5|2435.5|25
1624549500000|2021-06-24 15:45:00|2441.5|2435.5|2440.3|2434.3|2441.8|2435.8|2440|2434|68
1624549800000|2021-06-24 15:50:00|2439.8|2433.8|2441.5|2435.5|2441.8|2435.8|2439.8|2433.8|12
1624550100000|2021-06-24 15:55:00|2441.8|2435.8|2443.8|2437.8|2444|2438|2441.8|2435.8|22
1624550400000|2021-06-24 16:00:00|2444|2438|2442.8|2436.8|2444|2438|2442.8|2436.8|8
1624550700000|2021-06-24 16:05:00|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442|2436|11
1624551000000|2021-06-24 16:10:00|2443.5|2437.5|2443.8|2437.8|2444|2438|2442.5|2436.5|22
1624551300000|2021-06-24 16:15:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2442.5|2436.5|10
1624551600000|2021-06-24 16:20:00|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|21
1624551900000|2021-06-24 16:25:00|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|7
1624552200000|2021-06-24 16:30:00|2443|2437|2443.8|2437.8|2443.8|2437.8|2442.8|2436.8|5
1624552500000|2021-06-24 16:35:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|4
1624553100000|2021-06-24 16:45:00|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|3
1624553400000|2021-06-24 16:50:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2444|2438|7
1624553700000|2021-06-24 16:55:00|2444|2438|2443.4|2437.4|2444|2438|2443.4|2437.4|5
1624579200000|2021-06-25 00:00:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1624579500000|2021-06-25 00:05:00|2444.6|2438.6|2445|2439|2445.8|2439.8|2444.1|2438.1|13
1624579800000|2021-06-25 00:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|7
1624580100000|2021-06-25 00:15:00|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|4
1624581600000|2021-06-25 00:40:00|2444.1|2438.1|2443.8|2437.8|2444.1|2438.1|2443.8|2437.8|5
1624581900000|2021-06-25 00:45:00|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2444.3|2438.3|5
1624582200000|2021-06-25 00:50:00|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624582500000|2021-06-25 00:55:00|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.4|2437.4|7
1624582800000|2021-06-25 01:00:00|2445|2439|2444.6|2438.6|2447.1|2441.1|2443.4|2437.4|117
1624583100000|2021-06-25 01:05:00|2444.9|2438.9|2444.3|2438.3|2445.5|2439.5|2443.1|2437.1|84
1624583400000|2021-06-25 01:10:00|2444.5|2438.5|2446.6|2440.6|2447|2441|2443.6|2437.6|80
1624583700000|2021-06-25 01:15:00|2446.5|2440.5|2445.8|2439.8|2446.9|2440.9|2445.3|2439.3|49
1624584000000|2021-06-25 01:20:00|2446|2440|2446.3|2440.3|2447|2441|2445|2439|47
1624584300000|2021-06-25 01:25:00|2446.4|2440.4|2446.6|2440.6|2447.3|2441.3|2446.4|2440.4|17
1624584600000|2021-06-25 01:30:00|2446.9|2440.9|2445.5|2439.5|2447.1|2441.1|2444.8|2438.8|28
1624584900000|2021-06-25 01:35:00|2445.3|2439.3|2444.4|2438.4|2445.3|2439.3|2443.3|2437.3|64
1624585200000|2021-06-25 01:40:00|2444.5|2438.5|2445.4|2439.4|2445.8|2439.8|2444.3|2438.3|29
1624585500000|2021-06-25 01:45:00|2444.9|2438.9|2446.4|2440.4|2446.4|2440.4|2444.9|2438.9|28
1624585800000|2021-06-25 01:50:00|2446.3|2440.3|2447|2441|2447.4|2441.4|2446.3|2440.3|42
1624586100000|2021-06-25 01:55:00|2446.9|2440.9|2445|2439|2447.1|2441.1|2444.5|2438.5|37
1624586400000|2021-06-25 02:00:00|2444.9|2438.9|2442.6|2436.6|2445.8|2439.8|2442.6|2436.6|78
1624586700000|2021-06-25 02:05:00|2442.4|2436.4|2442.9|2436.9|2444.4|2438.4|2442.4|2436.4|231
1624587000000|2021-06-25 02:10:00|2442.8|2436.8|2442.3|2436.3|2442.9|2436.9|2441.6|2435.6|51
1624587300000|2021-06-25 02:15:00|2442.1|2436.1|2439.9|2433.9|2442.1|2436.1|2439.9|2433.9|17
1624587600000|2021-06-25 02:20:00|2440.1|2434.1|2438.9|2432.9|2440.1|2434.1|2438.9|2432.9|9
1624587900000|2021-06-25 02:25:00|2439.3|2433.3|2440.9|2434.9|2440.9|2434.9|2439.3|2433.3|5
1624588200000|2021-06-25 02:30:00|2441.1|2435.1|2441.4|2435.4|2442.3|2436.3|2440.8|2434.8|27
1624588500000|2021-06-25 02:35:00|2441.9|2435.9|2442.5|2436.5|2443.9|2437.9|2441.9|2435.9|38
1624588800000|2021-06-25 02:40:00|2442.4|2436.4|2441.5|2435.5|2442.5|2436.5|2441.4|2435.4|13
1624589100000|2021-06-25 02:45:00|2441.8|2435.8|2444|2438|2444|2438|2441.5|2435.5|16
1624589400000|2021-06-25 02:50:00|2443.9|2437.9|2445.4|2439.4|2445.4|2439.4|2443.9|2437.9|12
1624589700000|2021-06-25 02:55:00|2445.6|2439.6|2447.4|2441.4|2447.4|2441.4|2444.9|2438.9|31
1624590000000|2021-06-25 03:00:00|2447.5|2441.5|2448.1|2442.1|2448.6|2442.6|2447.3|2441.3|38
1624590300000|2021-06-25 03:05:00|2448.4|2442.4|2448|2442|2448.9|2442.9|2448|2442|12
1624590600000|2021-06-25 03:10:00|2448.1|2442.1|2451.8|2445.8|2451.8|2445.8|2448.1|2442.1|51
1624590900000|2021-06-25 03:15:00|2451.6|2445.6|2454.3|2448.3|2454.8|2448.8|2451.6|2445.6|104
1624591200000|2021-06-25 03:20:00|2454.5|2448.5|2454.6|2448.6|2455.5|2449.5|2453.8|2447.8|71
1624591500000|2021-06-25 03:25:00|2454.4|2448.4|2453.6|2447.6|2454.9|2448.9|2453.4|2447.4|26
1624591800000|2021-06-25 03:30:00|2453.9|2447.9|2453.3|2447.3|2453.9|2447.9|2453.3|2447.3|5
1624592100000|2021-06-25 03:35:00|2453|2447|2452.9|2446.9|2453|2447|2451.8|2445.8|22
1624592400000|2021-06-25 03:40:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1624592700000|2021-06-25 03:45:00|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1624593000000|2021-06-25 03:50:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1624593600000|2021-06-25 04:00:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1624594500000|2021-06-25 04:15:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1624595100000|2021-06-25 04:25:00|2452.1|2446.1|2453|2447|2453|2447|2451.8|2445.8|7
1624595400000|2021-06-25 04:30:00|2453.1|2447.1|2453.3|2447.3|2453.3|2447.3|2453.1|2447.1|2
1624596000000|2021-06-25 04:40:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|6
1624596300000|2021-06-25 04:45:00|2453.5|2447.5|2453.6|2447.6|2454|2448|2453.3|2447.3|13
1624596600000|2021-06-25 04:50:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624596900000|2021-06-25 04:55:00|2453.8|2447.8|2453.6|2447.6|2453.8|2447.8|2453.4|2447.4|6
1624597200000|2021-06-25 05:00:00|2453.4|2447.4|2453.4|2447.4|2453.5|2447.5|2453.4|2447.4|3
1624597500000|2021-06-25 05:05:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624597800000|2021-06-25 05:10:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1624598700000|2021-06-25 05:25:00|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|5
1624599000000|2021-06-25 05:30:00|2453.5|2447.5|2454.5|2448.5|2455.4|2449.4|2452.8|2446.8|52
1624599300000|2021-06-25 05:35:00|2454.4|2448.4|2454|2448|2454.4|2448.4|2453.5|2447.5|16
1624599600000|2021-06-25 05:40:00|2454.3|2448.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|14
1624599900000|2021-06-25 05:45:00|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2455.6|2449.6|14
1624600200000|2021-06-25 05:50:00|2455.6|2449.6|2456.3|2450.3|2456.4|2450.4|2455.4|2449.4|28
1624600500000|2021-06-25 05:55:00|2456.1|2450.1|2456.6|2450.6|2456.8|2450.8|2456.1|2450.1|31
1624600800000|2021-06-25 06:00:00|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455|2449|32
1624601100000|2021-06-25 06:05:00|2456|2450|2453.9|2447.9|2456.5|2450.5|2453.6|2447.6|79
1624601400000|2021-06-25 06:10:00|2453.6|2447.6|2454.1|2448.1|2454.5|2448.5|2452.8|2446.8|81
1624601700000|2021-06-25 06:15:00|2453.9|2447.9|2454|2448|2455|2449|2453.4|2447.4|38
1624602000000|2021-06-25 06:20:00|2454.3|2448.3|2453.9|2447.9|2454.3|2448.3|2453.9|2447.9|12
1624602300000|2021-06-25 06:25:00|2454|2448|2456.3|2450.3|2456.3|2450.3|2453.9|2447.9|26
1624602600000|2021-06-25 06:30:00|2456.4|2450.4|2455.9|2449.9|2456.9|2450.9|2455.6|2449.6|35
1624602900000|2021-06-25 06:35:00|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.5|2449.5|26
1624603200000|2021-06-25 06:40:00|2456.4|2450.4|2456.8|2450.8|2457|2451|2456.3|2450.3|16
1624603500000|2021-06-25 06:45:00|2457|2451|2456.5|2450.5|2457.3|2451.3|2456|2450|30
1624603800000|2021-06-25 06:50:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2455.3|2449.3|85
1624604100000|2021-06-25 06:55:00|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2455.5|2449.5|52
1624604400000|2021-06-25 07:00:00|2456.5|2450.5|2457|2451|2459|2453|2456|2450|57
1624604700000|2021-06-25 07:05:00|2457.3|2451.3|2456.8|2450.8|2458.8|2452.8|2456.3|2450.3|31
1624605000000|2021-06-25 07:10:00|2457|2451|2458|2452|2458.5|2452.5|2456.8|2450.8|25
1624605300000|2021-06-25 07:15:00|2457.8|2451.8|2455.3|2449.3|2457.8|2451.8|2455.3|2449.3|15
1624605600000|2021-06-25 07:20:00|2455.5|2449.5|2455.8|2449.8|2456.3|2450.3|2455|2449|27
1624605900000|2021-06-25 07:25:00|2455.5|2449.5|2456.8|2450.8|2456.8|2450.8|2455.3|2449.3|22
1624606200000|2021-06-25 07:30:00|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|2
1624606500000|2021-06-25 07:35:00|2457.3|2451.3|2460.3|2454.3|2460.8|2454.8|2457.3|2451.3|18
1624606800000|2021-06-25 07:40:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2458.5|2452.5|9
1624607100000|2021-06-25 07:45:00|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2458.8|2452.8|21
1624607400000|2021-06-25 07:50:00|2459.8|2453.8|2462.3|2456.3|2462.3|2456.3|2459.8|2453.8|31
1624607700000|2021-06-25 07:55:00|2462.5|2456.5|2462.8|2456.8|2463|2457|2461.3|2455.3|21
1624608000000|2021-06-25 08:00:00|2462.5|2456.5|2461.5|2455.5|2462.8|2456.8|2460.8|2454.8|34
1624608300000|2021-06-25 08:05:00|2461.3|2455.3|2461.3|2455.3|2462.3|2456.3|2459.8|2453.8|16
1624608600000|2021-06-25 08:10:00|2462|2456|2462.3|2456.3|2463.8|2457.8|2460.8|2454.8|26
1624608900000|2021-06-25 08:15:00|2462.8|2456.8|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|11
1624609200000|2021-06-25 08:20:00|2463.8|2457.8|2464|2458|2464.3|2458.3|2463.5|2457.5|6
1624609500000|2021-06-25 08:25:00|2464.3|2458.3|2465.3|2459.3|2466|2460|2464.3|2458.3|21
1624609800000|2021-06-25 08:30:00|2465.5|2459.5|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|17
1624610100000|2021-06-25 08:35:00|2465.5|2459.5|2466.3|2460.3|2466.8|2460.8|2465|2459|19
1624610400000|2021-06-25 08:40:00|2466.5|2460.5|2465.8|2459.8|2466.8|2460.8|2465|2459|21
1624610700000|2021-06-25 08:45:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|7
1624611000000|2021-06-25 08:50:00|2466|2460|2466.5|2460.5|2466.8|2460.8|2465.3|2459.3|22
1624611300000|2021-06-25 08:55:00|2466.3|2460.3|2466|2460|2466.8|2460.8|2464.8|2458.8|14
1624611600000|2021-06-25 09:00:00|2466.3|2460.3|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|8
1624611900000|2021-06-25 09:05:00|2467.3|2461.3|2468.3|2462.3|2468.8|2462.8|2467.3|2461.3|22
1624612200000|2021-06-25 09:10:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|20
1624612500000|2021-06-25 09:15:00|2470|2464|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|23
1624612800000|2021-06-25 09:20:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.3|2463.3|7
1624613100000|2021-06-25 09:25:00|2469.8|2463.8|2470.3|2464.3|2470.8|2464.8|2469|2463|12
1624613400000|2021-06-25 09:30:00|2470|2464|2469|2463|2470.3|2464.3|2469|2463|16
1624613700000|2021-06-25 09:35:00|2469.3|2463.3|2469.5|2463.5|2470|2464|2467.8|2461.8|16
1624614000000|2021-06-25 09:40:00|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|10
1624614300000|2021-06-25 09:45:00|2470.8|2464.8|2470.5|2464.5|2471|2465|2469.8|2463.8|16
1624614600000|2021-06-25 09:50:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|7
1624614900000|2021-06-25 09:55:00|2470.5|2464.5|2470.3|2464.3|2470.8|2464.8|2470|2464|12
1624615200000|2021-06-25 10:00:00|2470|2464|2470|2464|2470.3|2464.3|2468.8|2462.8|16
1624615500000|2021-06-25 10:05:00|2470.3|2464.3|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|18
1624615800000|2021-06-25 10:10:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624616100000|2021-06-25 10:15:00|2470.5|2464.5|2470.3|2464.3|2470.8|2464.8|2469.3|2463.3|9
1624616400000|2021-06-25 10:20:00|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|6
1624616700000|2021-06-25 10:25:00|2469.5|2463.5|2470|2464|2470|2464|2469.3|2463.3|18
1624617000000|2021-06-25 10:30:00|2470.3|2464.3|2469.8|2463.8|2470.8|2464.8|2469.3|2463.3|11
1624617300000|2021-06-25 10:35:00|2470|2464|2469.3|2463.3|2470.5|2464.5|2469|2463|21
1624617600000|2021-06-25 10:40:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|8
1624617900000|2021-06-25 10:45:00|2469.3|2463.3|2468.8|2462.8|2469.8|2463.8|2468.5|2462.5|17
1624618200000|2021-06-25 10:50:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1624618500000|2021-06-25 10:55:00|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|5
1624618800000|2021-06-25 11:00:00|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|5
1624619100000|2021-06-25 11:05:00|2471|2465|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|12
1624619400000|2021-06-25 11:10:00|2471|2465|2469.8|2463.8|2471.3|2465.3|2469.8|2463.8|9
1624619700000|2021-06-25 11:15:00|2470|2464|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|15
1624620000000|2021-06-25 11:20:00|2469|2463|2469.8|2463.8|2470.5|2464.5|2469|2463|15
1624620300000|2021-06-25 11:25:00|2470.5|2464.5|2470.3|2464.3|2471|2465|2470.3|2464.3|7
1624620600000|2021-06-25 11:30:00|2470|2464|2471.8|2465.8|2472|2466|2469.8|2463.8|49
1624620900000|2021-06-25 11:35:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|14
1624621200000|2021-06-25 11:40:00|2471.5|2465.5|2472|2466|2473.8|2467.8|2471.3|2465.3|23
1624621500000|2021-06-25 11:45:00|2472.3|2466.3|2472.3|2466.3|2473.3|2467.3|2472|2466|19
1624621800000|2021-06-25 11:50:00|2472.5|2466.5|2470.3|2464.3|2472.5|2466.5|2469.3|2463.3|39
1624622100000|2021-06-25 11:55:00|2470.8|2464.8|2474.8|2468.8|2474.8|2468.8|2470.5|2464.5|73
1624622400000|2021-06-25 12:00:00|2474.3|2468.3|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|41
1624622700000|2021-06-25 12:05:00|2474.8|2468.8|2473.8|2467.8|2474.8|2468.8|2472.8|2466.8|28
1624623000000|2021-06-25 12:10:00|2474|2468|2474.3|2468.3|2474.8|2468.8|2473.3|2467.3|30
1624623300000|2021-06-25 12:15:00|2474.5|2468.5|2474.8|2468.8|2475|2469|2473.8|2467.8|19
1624623600000|2021-06-25 12:20:00|2474.5|2468.5|2476.5|2470.5|2476.5|2470.5|2474.3|2468.3|15
1624623900000|2021-06-25 12:25:00|2476.3|2470.3|2476|2470|2476.8|2470.8|2475.3|2469.3|19
1624624200000|2021-06-25 12:30:00|2475.8|2469.8|2474.8|2468.8|2476.8|2470.8|2474.8|2468.8|51
1624624500000|2021-06-25 12:35:00|2474.3|2468.3|2479.5|2473.5|2479.5|2473.5|2473.3|2467.3|62
1624624800000|2021-06-25 12:40:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2479.3|2473.3|24
1624625100000|2021-06-25 12:45:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|18
1624625400000|2021-06-25 12:50:00|2480|2474|2480|2474|2480.8|2474.8|2477.8|2471.8|58
1624625700000|2021-06-25 12:55:00|2480.3|2474.3|2480|2474|2480.8|2474.8|2479|2473|31
1624626000000|2021-06-25 13:00:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2476.8|2470.8|124
1624626300000|2021-06-25 13:05:00|2480.5|2474.5|2481.8|2475.8|2483.5|2477.5|2480.3|2474.3|60
1624626600000|2021-06-25 13:10:00|2482|2476|2483.5|2477.5|2484|2478|2480.8|2474.8|78
1624626900000|2021-06-25 13:15:00|2483.3|2477.3|2482|2476|2483.3|2477.3|2478.5|2472.5|132
1624627200000|2021-06-25 13:20:00|2481.8|2475.8|2483.8|2477.8|2483.8|2477.8|2479.8|2473.8|85
1624627500000|2021-06-25 13:25:00|2483.5|2477.5|2482.3|2476.3|2484.8|2478.8|2482|2476|52
1624627800000|2021-06-25 13:30:00|2482.5|2476.5|2480.5|2474.5|2484.8|2478.8|2480.3|2474.3|86
1624628100000|2021-06-25 13:35:00|2480.8|2474.8|2479.3|2473.3|2480.8|2474.8|2477.5|2471.5|94
1624628400000|2021-06-25 13:40:00|2478.5|2472.5|2475.5|2469.5|2479.3|2473.3|2473.5|2467.5|132
1624628700000|2021-06-25 13:45:00|2475.3|2469.3|2477.8|2471.8|2478|2472|2472|2466|93
1624629000000|2021-06-25 13:50:00|2477.5|2471.5|2477|2471|2479.8|2473.8|2474.3|2468.3|83
1624629300000|2021-06-25 13:55:00|2476.8|2470.8|2480.8|2474.8|2482|2476|2476.8|2470.8|62
1624629600000|2021-06-25 14:00:00|2481.3|2475.3|2478.3|2472.3|2483|2477|2478|2472|55
1624629900000|2021-06-25 14:05:00|2478.5|2472.5|2477.8|2471.8|2479.8|2473.8|2475.8|2469.8|71
1624630200000|2021-06-25 14:10:00|2478|2472|2474.8|2468.8|2481|2475|2474.8|2468.8|72
1624630500000|2021-06-25 14:15:00|2474.5|2468.5|2478|2472|2478.5|2472.5|2474.3|2468.3|94
1624630800000|2021-06-25 14:20:00|2477.8|2471.8|2480.5|2474.5|2482.8|2476.8|2476.3|2470.3|79
1624631100000|2021-06-25 14:25:00|2480.3|2474.3|2485.5|2479.5|2486.8|2480.8|2479|2473|76
1624631400000|2021-06-25 14:30:00|2485.8|2479.8|2485.5|2479.5|2486.8|2480.8|2485.3|2479.3|68
1624631700000|2021-06-25 14:35:00|2485.3|2479.3|2486.5|2480.5|2486.8|2480.8|2485|2479|72
1624632000000|2021-06-25 14:40:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.8|2479.8|30
1624632300000|2021-06-25 14:45:00|2486.3|2480.3|2489.3|2483.3|2489.8|2483.8|2486|2480|51
1624632600000|2021-06-25 14:50:00|2489.5|2483.5|2493.3|2487.3|2495.8|2489.8|2489.3|2483.3|89
1624632900000|2021-06-25 14:55:00|2493.5|2487.5|2492.5|2486.5|2495|2489|2490|2484|84
1624633200000|2021-06-25 15:00:00|2492.3|2486.3|2490.8|2484.8|2495.8|2489.8|2490.8|2484.8|107
1624633500000|2021-06-25 15:05:00|2491|2485|2493|2487|2493.3|2487.3|2488.3|2482.3|81
1624633800000|2021-06-25 15:10:00|2493.3|2487.3|2493.8|2487.8|2494|2488|2492.3|2486.3|31
1624634100000|2021-06-25 15:15:00|2493.5|2487.5|2494.3|2488.3|2494.5|2488.5|2492.3|2486.3|29
1624634400000|2021-06-25 15:20:00|2494|2488|2490|2484|2494|2488|2489.8|2483.8|95
1624634700000|2021-06-25 15:25:00|2489.8|2483.8|2493.3|2487.3|2493.3|2487.3|2486.5|2480.5|93
1624635000000|2021-06-25 15:30:00|2492.5|2486.5|2487.8|2481.8|2492.8|2486.8|2485|2479|125
1624635300000|2021-06-25 15:35:00|2488|2482|2490.5|2484.5|2491.3|2485.3|2487.8|2481.8|39
1624635600000|2021-06-25 15:40:00|2490.3|2484.3|2491.8|2485.8|2492|2486|2489|2483|97
1624635900000|2021-06-25 15:45:00|2492|2486|2492.8|2486.8|2493|2487|2491.3|2485.3|31
1624636200000|2021-06-25 15:50:00|2493|2487|2489.3|2483.3|2493.8|2487.8|2489.3|2483.3|45
1624636500000|2021-06-25 15:55:00|2489|2483|2487.8|2481.8|2490.3|2484.3|2487.5|2481.5|34
1624636800000|2021-06-25 16:00:00|2488|2482|2489.8|2483.8|2489.8|2483.8|2487.8|2481.8|16
1624637100000|2021-06-25 16:05:00|2489.5|2483.5|2493.3|2487.3|2493.5|2487.5|2489.5|2483.5|14
1624637400000|2021-06-25 16:10:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2492|2486|16
1624637700000|2021-06-25 16:15:00|2493.3|2487.3|2496.5|2490.5|2496.8|2490.8|2492.5|2486.5|17
1624638000000|2021-06-25 16:20:00|2496.3|2490.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|9
1624638300000|2021-06-25 16:25:00|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|11
1624638600000|2021-06-25 16:30:00|2497.3|2491.3|2497.8|2491.8|2498|2492|2496|2490|20
1624638900000|2021-06-25 16:35:00|2498|2492|2498|2492|2498.5|2492.5|2497.5|2491.5|14
1624639200000|2021-06-25 16:40:00|2498.3|2492.3|2499|2493|2499|2493|2498|2492|19
1624639500000|2021-06-25 16:45:00|2498.5|2492.5|2497.3|2491.3|2499|2493|2496.8|2490.8|11
1624639800000|2021-06-25 16:50:00|2497|2491|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1624640100000|2021-06-25 16:55:00|2497.4|2491.4|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|20
1624838400000|2021-06-28 00:00:00|2499.8|2490.8|2495.4|2489.4|2499.8|2491.3|2495.4|2489.4|9
1624838700000|2021-06-28 00:05:00|2495|2489|2493.5|2487.5|2495|2489|2493.5|2487.5|4
1624839000000|2021-06-28 00:10:00|2493.8|2487.8|2491.9|2485.9|2493.8|2487.8|2491.9|2485.9|9
1624839300000|2021-06-28 00:15:00|2492.1|2486.1|2491.3|2485.3|2492.1|2486.1|2490.6|2484.6|7
1624839600000|2021-06-28 00:20:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.8|2484.8|4
1624839900000|2021-06-28 00:25:00|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.6|2484.6|2
1624840500000|2021-06-28 00:35:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1624840800000|2021-06-28 00:40:00|2490.9|2484.9|2491|2485|2491|2485|2490.9|2484.9|2
1624841700000|2021-06-28 00:55:00|2490.8|2484.8|2493.3|2487.3|2493.3|2487.3|2490.8|2484.8|6
1624842000000|2021-06-28 01:00:00|2492.4|2486.4|2490.1|2484.1|2492.5|2486.5|2487.3|2481.3|198
1624842300000|2021-06-28 01:05:00|2490.4|2484.4|2490|2484|2493|2487|2489.8|2483.8|76
1624842600000|2021-06-28 01:10:00|2489.6|2483.6|2486.4|2480.4|2489.6|2483.6|2485.4|2479.4|97
1624842900000|2021-06-28 01:15:00|2486.8|2480.8|2485.6|2479.6|2487.3|2481.3|2484.6|2478.6|46
1624843200000|2021-06-28 01:20:00|2485.4|2479.4|2485.1|2479.1|2487.3|2481.3|2483.6|2477.6|67
1624843500000|2021-06-28 01:25:00|2484.9|2478.9|2484.3|2478.3|2485.1|2479.1|2483.9|2477.9|25
1624843800000|2021-06-28 01:30:00|2483|2477|2484.8|2478.8|2485|2479|2483|2477|21
1624844100000|2021-06-28 01:35:00|2485|2479|2484.4|2478.4|2485|2479|2482.9|2476.9|53
1624844400000|2021-06-28 01:40:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2482.8|2476.8|60
1624844700000|2021-06-28 01:45:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2481|2475|54
1624845000000|2021-06-28 01:50:00|2482.5|2476.5|2481.1|2475.1|2482.8|2476.8|2480.5|2474.5|41
1624845300000|2021-06-28 01:55:00|2481|2475|2480.5|2474.5|2482.4|2476.4|2480.5|2474.5|51
1624845600000|2021-06-28 02:00:00|2480.6|2474.6|2478.9|2472.9|2480.9|2474.9|2478.9|2472.9|27
1624845900000|2021-06-28 02:05:00|2478.8|2472.8|2476.1|2470.1|2478.9|2472.9|2475.9|2469.9|22
1624846200000|2021-06-28 02:10:00|2476.4|2470.4|2476.4|2470.4|2477.5|2471.5|2476.3|2470.3|27
1624846800000|2021-06-28 02:20:00|2477|2471|2477|2471|2477|2471|2476.9|2470.9|3
1624847100000|2021-06-28 02:25:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1624847400000|2021-06-28 02:30:00|2478|2472|2476.4|2470.4|2478.3|2472.3|2476.4|2470.4|74
1624847700000|2021-06-28 02:35:00|2476.3|2470.3|2476.3|2470.3|2476.4|2470.4|2475.1|2469.1|52
1624848000000|2021-06-28 02:40:00|2476.1|2470.1|2476.3|2470.3|2477.5|2471.5|2475.9|2469.9|28
1624848300000|2021-06-28 02:45:00|2476|2470|2475.3|2469.3|2476.3|2470.3|2473.8|2467.8|37
1624848600000|2021-06-28 02:50:00|2475.5|2469.5|2476.3|2470.3|2476.5|2470.5|2475.5|2469.5|35
1624848900000|2021-06-28 02:55:00|2476|2470|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|10
1624849200000|2021-06-28 03:00:00|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2475.4|2469.4|32
1624849500000|2021-06-28 03:05:00|2476.5|2470.5|2476.9|2470.9|2477.1|2471.1|2476.3|2470.3|50
1624849800000|2021-06-28 03:10:00|2477.1|2471.1|2478.1|2472.1|2479|2473|2477.1|2471.1|24
1624850100000|2021-06-28 03:15:00|2478.3|2472.3|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|10
1624850400000|2021-06-28 03:20:00|2479.4|2473.4|2478.6|2472.6|2480.4|2474.4|2478.5|2472.5|14
1624850700000|2021-06-28 03:25:00|2478.5|2472.5|2478.8|2472.8|2479.9|2473.9|2478.1|2472.1|21
1624851000000|2021-06-28 03:30:00|2478.5|2472.5|2479.5|2473.5|2479.8|2473.8|2478.5|2472.5|11
1624851300000|2021-06-28 03:35:00|2479.3|2473.3|2479.4|2473.4|2479.6|2473.6|2479.3|2473.3|16
1624851600000|2021-06-28 03:40:00|2479.5|2473.5|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|11
1624851900000|2021-06-28 03:45:00|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|2
1624852200000|2021-06-28 03:50:00|2479|2473|2479.3|2473.3|2479.8|2473.8|2479|2473|8
1624852500000|2021-06-28 03:55:00|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1624852800000|2021-06-28 04:00:00|2479.6|2473.6|2478.3|2472.3|2479.9|2473.9|2478.3|2472.3|8
1624853100000|2021-06-28 04:05:00|2478.4|2472.4|2479.5|2473.5|2479.5|2473.5|2478.4|2472.4|9
1624853400000|2021-06-28 04:10:00|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|11
1624853700000|2021-06-28 04:15:00|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2477.9|2471.9|6
1624854000000|2021-06-28 04:20:00|2478.1|2472.1|2478.8|2472.8|2479|2473|2477.9|2471.9|8
1624854300000|2021-06-28 04:25:00|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1624854600000|2021-06-28 04:30:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.1|2472.1|13
1624854900000|2021-06-28 04:35:00|2478.5|2472.5|2478.4|2472.4|2478.9|2472.9|2478.1|2472.1|8
1624855200000|2021-06-28 04:40:00|2478.3|2472.3|2477.8|2471.8|2478.5|2472.5|2477.5|2471.5|7
1624855500000|2021-06-28 04:45:00|2478|2472|2477.9|2471.9|2478|2472|2477.8|2471.8|3
1624855800000|2021-06-28 04:50:00|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1624856100000|2021-06-28 04:55:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624856400000|2021-06-28 05:00:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|4
1624857600000|2021-06-28 05:20:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|3
1624857900000|2021-06-28 05:25:00|2478.6|2472.6|2479.5|2473.5|2480.4|2474.4|2478.6|2472.6|17
1624858200000|2021-06-28 05:30:00|2479.6|2473.6|2482|2476|2482.3|2476.3|2479.3|2473.3|79
1624858500000|2021-06-28 05:35:00|2483.6|2477.6|2480.8|2474.8|2484|2478|2480.4|2474.4|62
1624858800000|2021-06-28 05:40:00|2481|2475|2485.1|2479.1|2485.4|2479.4|2480.5|2474.5|79
1624859100000|2021-06-28 05:45:00|2485|2479|2484|2478|2485.1|2479.1|2482.1|2476.1|108
1624859400000|2021-06-28 05:50:00|2484.3|2478.3|2481|2475|2484.3|2478.3|2479.4|2473.4|62
1624859700000|2021-06-28 05:55:00|2481.3|2475.3|2477.9|2471.9|2481.5|2475.5|2477.9|2471.9|51
1624860000000|2021-06-28 06:00:00|2477.5|2471.5|2476.1|2470.1|2477.6|2471.6|2475.4|2469.4|93
1624860300000|2021-06-28 06:05:00|2476|2470|2476.5|2470.5|2477.3|2471.3|2474.9|2468.9|53
1624860600000|2021-06-28 06:10:00|2476.3|2470.3|2479|2473|2479.8|2473.8|2476.3|2470.3|103
1624860900000|2021-06-28 06:15:00|2478.5|2472.5|2477.9|2471.9|2479.8|2473.8|2477.1|2471.1|96
1624861200000|2021-06-28 06:20:00|2478|2472|2477.5|2471.5|2479.9|2473.9|2477.5|2471.5|56
1624861500000|2021-06-28 06:25:00|2477.8|2471.8|2479.3|2473.3|2480|2474|2477.3|2471.3|45
1624861800000|2021-06-28 06:30:00|2479|2473|2482.4|2476.4|2483.3|2477.3|2479|2473|48
1624862100000|2021-06-28 06:35:00|2482.3|2476.3|2479.5|2473.5|2483.3|2477.3|2479.3|2473.3|89
1624862400000|2021-06-28 06:40:00|2479.8|2473.8|2480.8|2474.8|2481|2475|2478.6|2472.6|89
1624862700000|2021-06-28 06:45:00|2481|2475|2483.3|2477.3|2483.3|2477.3|2481|2475|98
1624863000000|2021-06-28 06:50:00|2483.5|2477.5|2487.8|2481.8|2487.8|2481.8|2482.8|2476.8|102
1624863300000|2021-06-28 06:55:00|2487.5|2481.5|2492.3|2486.3|2492.3|2486.3|2487.3|2481.3|58
1624863600000|2021-06-28 07:00:00|2492.5|2486.5|2496.5|2490.5|2497|2491|2492.3|2486.3|83
1624863900000|2021-06-28 07:05:00|2495.8|2489.8|2495.5|2489.5|2496.8|2490.8|2493.3|2487.3|43
1624864200000|2021-06-28 07:10:00|2495.3|2489.3|2494.3|2488.3|2497|2491|2492|2486|46
1624864500000|2021-06-28 07:15:00|2495|2489|2492.5|2486.5|2496.3|2490.3|2492.5|2486.5|34
1624864800000|2021-06-28 07:20:00|2492.8|2486.8|2492|2486|2492.8|2486.8|2490.5|2484.5|28
1624865100000|2021-06-28 07:25:00|2492.3|2486.3|2487.3|2481.3|2492.3|2486.3|2486.3|2480.3|57
1624865400000|2021-06-28 07:30:00|2487.5|2481.5|2490.3|2484.3|2490.3|2484.3|2486|2480|39
1624865700000|2021-06-28 07:35:00|2490|2484|2486|2480|2490|2484|2485.3|2479.3|38
1624866000000|2021-06-28 07:40:00|2485.8|2479.8|2485.8|2479.8|2486.5|2480.5|2485.3|2479.3|27
1624866300000|2021-06-28 07:45:00|2485.5|2479.5|2487.3|2481.3|2488.8|2482.8|2485.3|2479.3|38
1624866600000|2021-06-28 07:50:00|2487.5|2481.5|2485.5|2479.5|2487.8|2481.8|2485.3|2479.3|23
1624866900000|2021-06-28 07:55:00|2485.3|2479.3|2485.3|2479.3|2487|2481|2485|2479|31
1624867200000|2021-06-28 08:00:00|2486|2480|2487.5|2481.5|2488.8|2482.8|2486|2480|19
1624867500000|2021-06-28 08:05:00|2487.8|2481.8|2486.5|2480.5|2489.3|2483.3|2486.5|2480.5|41
1624867800000|2021-06-28 08:10:00|2486.8|2480.8|2488.5|2482.5|2488.5|2482.5|2485.8|2479.8|24
1624868100000|2021-06-28 08:15:00|2488.3|2482.3|2489.8|2483.8|2490.8|2484.8|2487.3|2481.3|39
1624868400000|2021-06-28 08:20:00|2489.5|2483.5|2491.5|2485.5|2492.8|2486.8|2488.8|2482.8|42
1624868700000|2021-06-28 08:25:00|2491.8|2485.8|2490.6|2484.6|2493.1|2487.1|2488.9|2482.9|38
1624869000000|2021-06-28 08:30:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2489.6|2483.6|31
1624869300000|2021-06-28 08:35:00|2491.4|2485.4|2485.9|2479.9|2491.4|2485.4|2485.6|2479.6|37
1624869600000|2021-06-28 08:40:00|2486.1|2480.1|2486.6|2480.6|2487.4|2481.4|2486.1|2480.1|25
1624869900000|2021-06-28 08:45:00|2486.4|2480.4|2487.9|2481.9|2488.1|2482.1|2486.4|2480.4|16
1624870200000|2021-06-28 08:50:00|2487.6|2481.6|2487.6|2481.6|2487.9|2481.9|2486.9|2480.9|17
1624870500000|2021-06-28 08:55:00|2487.9|2481.9|2492.9|2486.9|2493.6|2487.6|2487.9|2481.9|40
1624870800000|2021-06-28 09:00:00|2493.1|2487.1|2493.4|2487.4|2494.1|2488.1|2492.6|2486.6|19
1624871100000|2021-06-28 09:05:00|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2492.1|2486.1|19
1624871400000|2021-06-28 09:10:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2493.6|2487.6|20
1624871700000|2021-06-28 09:15:00|2494.4|2488.4|2492.9|2486.9|2494.6|2488.6|2492.6|2486.6|19
1624872000000|2021-06-28 09:20:00|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.4|2485.4|7
1624872300000|2021-06-28 09:25:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.4|2485.4|9
1624872600000|2021-06-28 09:30:00|2492.1|2486.1|2493.1|2487.1|2493.4|2487.4|2489.6|2483.6|45
1624872900000|2021-06-28 09:35:00|2492.6|2486.6|2495.1|2489.1|2495.1|2489.1|2492.6|2486.6|32
1624873200000|2021-06-28 09:40:00|2494.6|2488.6|2494.6|2488.6|2495.1|2489.1|2493.6|2487.6|18
1624873500000|2021-06-28 09:45:00|2495.1|2489.1|2495.9|2489.9|2496.1|2490.1|2495.1|2489.1|9
1624873800000|2021-06-28 09:50:00|2495.6|2489.6|2494.1|2488.1|2495.6|2489.6|2493.9|2487.9|15
1624874100000|2021-06-28 09:55:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.6|2487.6|7
1624874400000|2021-06-28 10:00:00|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2492.9|2486.9|6
1624874700000|2021-06-28 10:05:00|2492.9|2486.9|2489.9|2483.9|2492.9|2486.9|2489.9|2483.9|30
1624875000000|2021-06-28 10:10:00|2490.1|2484.1|2491.6|2485.6|2491.6|2485.6|2489.9|2483.9|13
1624875300000|2021-06-28 10:15:00|2491.9|2485.9|2492.4|2486.4|2492.6|2486.6|2490.6|2484.6|18
1624875600000|2021-06-28 10:20:00|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|7
1624875900000|2021-06-28 10:25:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2490.6|2484.6|14
1624876200000|2021-06-28 10:30:00|2491.9|2485.9|2490.9|2484.9|2492.4|2486.4|2490.4|2484.4|25
1624876500000|2021-06-28 10:35:00|2491.1|2485.1|2491.4|2485.4|2491.9|2485.9|2490.9|2484.9|10
1624876800000|2021-06-28 10:40:00|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2490.9|2484.9|10
1624877100000|2021-06-28 10:45:00|2492.6|2486.6|2491.4|2485.4|2492.6|2486.6|2491.1|2485.1|12
1624877400000|2021-06-28 10:50:00|2491.6|2485.6|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|11
1624877700000|2021-06-28 10:55:00|2491.9|2485.9|2487.6|2481.6|2491.9|2485.9|2487.1|2481.1|33
1624878000000|2021-06-28 11:00:00|2487.4|2481.4|2490.1|2484.1|2490.1|2484.1|2487.4|2481.4|15
1624878300000|2021-06-28 11:05:00|2489.9|2483.9|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|7
1624878600000|2021-06-28 11:10:00|2489.1|2483.1|2489.6|2483.6|2489.9|2483.9|2488.9|2482.9|9
1624878900000|2021-06-28 11:15:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|6
1624879200000|2021-06-28 11:20:00|2489.4|2483.4|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|14
1624879500000|2021-06-28 11:25:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|5
1624879800000|2021-06-28 11:30:00|2489.4|2483.4|2484.4|2478.4|2489.4|2483.4|2483.6|2477.6|71
1624880100000|2021-06-28 11:35:00|2484.6|2478.6|2482.1|2476.1|2484.6|2478.6|2481.1|2475.1|57
1624880400000|2021-06-28 11:40:00|2482.4|2476.4|2482.4|2476.4|2483.4|2477.4|2480.1|2474.1|46
1624880700000|2021-06-28 11:45:00|2482.1|2476.1|2479.6|2473.6|2482.1|2476.1|2479.6|2473.6|14
1624881000000|2021-06-28 11:50:00|2479.9|2473.9|2479.4|2473.4|2480.9|2474.9|2478.9|2472.9|29
1624881300000|2021-06-28 11:55:00|2479.6|2473.6|2481.1|2475.1|2483.4|2477.4|2478.6|2472.6|107
1624881600000|2021-06-28 12:00:00|2481.4|2475.4|2481.6|2475.6|2482.4|2476.4|2480.9|2474.9|26
1624881900000|2021-06-28 12:05:00|2481.1|2475.1|2481.9|2475.9|2483.6|2477.6|2480.4|2474.4|42
1624882200000|2021-06-28 12:10:00|2482.4|2476.4|2484.4|2478.4|2484.4|2478.4|2482.4|2476.4|15
1624882500000|2021-06-28 12:15:00|2484.1|2478.1|2484.1|2478.1|2484.6|2478.6|2483.4|2477.4|25
1624882800000|2021-06-28 12:20:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|8
1624883100000|2021-06-28 12:25:00|2484.4|2478.4|2483.1|2477.1|2484.4|2478.4|2482.6|2476.6|10
1624883400000|2021-06-28 12:30:00|2483.4|2477.4|2482.1|2476.1|2484.6|2478.6|2482.1|2476.1|15
1624883700000|2021-06-28 12:35:00|2482.6|2476.6|2482.6|2476.6|2484.4|2478.4|2482.4|2476.4|28
1624884000000|2021-06-28 12:40:00|2482.4|2476.4|2481.1|2475.1|2482.4|2476.4|2480.9|2474.9|21
1624884300000|2021-06-28 12:45:00|2480.9|2474.9|2481.9|2475.9|2482.1|2476.1|2480.6|2474.6|12
1624884600000|2021-06-28 12:50:00|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2480.4|2474.4|13
1624884900000|2021-06-28 12:55:00|2481.1|2475.1|2478.1|2472.1|2481.4|2475.4|2477.9|2471.9|21
1624885200000|2021-06-28 13:00:00|2477.9|2471.9|2480.1|2474.1|2480.6|2474.6|2474.1|2468.1|137
1624885500000|2021-06-28 13:05:00|2479.9|2473.9|2478.9|2472.9|2479.9|2473.9|2476.4|2470.4|58
1624885800000|2021-06-28 13:10:00|2479.1|2473.1|2478.6|2472.6|2479.4|2473.4|2477.1|2471.1|72
1624886100000|2021-06-28 13:15:00|2478.9|2472.9|2481.6|2475.6|2482.4|2476.4|2478.4|2472.4|91
1624886400000|2021-06-28 13:20:00|2481.9|2475.9|2481.4|2475.4|2482.4|2476.4|2480.9|2474.9|65
1624886700000|2021-06-28 13:25:00|2481.1|2475.1|2476.9|2470.9|2481.1|2475.1|2476.1|2470.1|73
1624887000000|2021-06-28 13:30:00|2477.1|2471.1|2483.1|2477.1|2483.4|2477.4|2477.1|2471.1|73
1624887300000|2021-06-28 13:35:00|2482.9|2476.9|2481.6|2475.6|2484.4|2478.4|2481.4|2475.4|47
1624887600000|2021-06-28 13:40:00|2481.4|2475.4|2477.9|2471.9|2481.4|2475.4|2476.1|2470.1|82
1624887900000|2021-06-28 13:45:00|2477.6|2471.6|2477.1|2471.1|2478.1|2472.1|2476.4|2470.4|40
1624888200000|2021-06-28 13:50:00|2477.4|2471.4|2478.9|2472.9|2479.9|2473.9|2477.1|2471.1|63
1624888500000|2021-06-28 13:55:00|2479.1|2473.1|2478.1|2472.1|2479.4|2473.4|2476.6|2470.6|38
1624888800000|2021-06-28 14:00:00|2477.9|2471.9|2481.1|2475.1|2481.1|2475.1|2476.9|2470.9|25
1624889100000|2021-06-28 14:05:00|2481.4|2475.4|2482.6|2476.6|2483.1|2477.1|2481.1|2475.1|36
1624889400000|2021-06-28 14:10:00|2482.4|2476.4|2480.9|2474.9|2482.4|2476.4|2479.6|2473.6|35
1624889700000|2021-06-28 14:15:00|2480.6|2474.6|2481.9|2475.9|2482.1|2476.1|2479.9|2473.9|29
1624890000000|2021-06-28 14:20:00|2481.4|2475.4|2480.4|2474.4|2481.4|2475.4|2479.4|2473.4|37
1624890300000|2021-06-28 14:25:00|2480.6|2474.6|2481.6|2475.6|2482.6|2476.6|2480.6|2474.6|23
1624890600000|2021-06-28 14:30:00|2481.9|2475.9|2480.1|2474.1|2482.6|2476.6|2480.1|2474.1|19
1624890900000|2021-06-28 14:35:00|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2477.4|2471.4|41
1624891200000|2021-06-28 14:40:00|2478.9|2472.9|2479.4|2473.4|2480.4|2474.4|2478.1|2472.1|30
1624891500000|2021-06-28 14:45:00|2479.1|2473.1|2481.4|2475.4|2481.4|2475.4|2478.1|2472.1|33
1624891800000|2021-06-28 14:50:00|2480.1|2474.1|2481.1|2475.1|2482.4|2476.4|2480.1|2474.1|35
1624892100000|2021-06-28 14:55:00|2480.9|2474.9|2479.4|2473.4|2481.4|2475.4|2479.4|2473.4|37
1624892400000|2021-06-28 15:00:00|2479.6|2473.6|2482.9|2476.9|2484.6|2478.6|2479.6|2473.6|33
1624892700000|2021-06-28 15:05:00|2483.6|2477.6|2479.4|2473.4|2483.9|2477.9|2479.4|2473.4|52
1624893000000|2021-06-28 15:10:00|2479.6|2473.6|2481.1|2475.1|2481.6|2475.6|2479.4|2473.4|51
1624893300000|2021-06-28 15:15:00|2480.9|2474.9|2481.4|2475.4|2483.4|2477.4|2480.1|2474.1|49
1624893600000|2021-06-28 15:20:00|2481.1|2475.1|2481.4|2475.4|2482.4|2476.4|2479.1|2473.1|48
1624893900000|2021-06-28 15:25:00|2480.9|2474.9|2486.6|2480.6|2486.6|2480.6|2480.4|2474.4|43
1624894200000|2021-06-28 15:30:00|2486.9|2480.9|2500.8|2494.8|2501|2495|2486.9|2480.9|89
1624894500000|2021-06-28 15:35:00|2501|2495|2499.9|2493.9|2501.8|2495.8|2496.6|2490.6|59
1624894800000|2021-06-28 15:40:00|2500.1|2494.1|2501.9|2495.9|2502.4|2496.4|2499.4|2493.4|41
1624895100000|2021-06-28 15:45:00|2501.1|2495.1|2505.8|2499.8|2509.6|2503.6|2500.9|2494.9|60
1624895400000|2021-06-28 15:50:00|2506|2500|2508|2502|2508.3|2502.3|2504.8|2498.8|35
1624895700000|2021-06-28 15:55:00|2508.5|2502.5|2511.8|2505.8|2512.5|2506.5|2508.5|2502.5|48
1624896000000|2021-06-28 16:00:00|2512|2506|2513.5|2507.5|2521.3|2515.3|2512|2506|66
1624896300000|2021-06-28 16:05:00|2513.8|2507.8|2515.8|2509.8|2516.3|2510.3|2511.8|2505.8|33
1624896600000|2021-06-28 16:10:00|2516|2510|2516|2510|2517.5|2511.5|2515.3|2509.3|26
1624896900000|2021-06-28 16:15:00|2515.8|2509.8|2515.3|2509.3|2516|2510|2514.3|2508.3|13
1624897200000|2021-06-28 16:20:00|2515|2509|2510.5|2504.5|2515|2509|2509.5|2503.5|27
1624897500000|2021-06-28 16:25:00|2509.8|2503.8|2507.5|2501.5|2509.8|2503.8|2506.5|2500.5|17
1624897800000|2021-06-28 16:30:00|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1624898100000|2021-06-28 16:35:00|2507.3|2501.3|2509.8|2503.8|2509.8|2503.8|2507.3|2501.3|7
1624898400000|2021-06-28 16:40:00|2510.5|2504.5|2509.3|2503.3|2511|2505|2508.8|2502.8|15
1624898700000|2021-06-28 16:45:00|2509|2503|2510.5|2504.5|2511|2505|2509|2503|21
1624899000000|2021-06-28 16:50:00|2510.3|2504.3|2511|2505|2511|2505|2508.8|2502.8|15
1624899300000|2021-06-28 16:55:00|2510.9|2504.9|2509.4|2503.4|2510.9|2504.9|2508.6|2502.6|13
1624924800000|2021-06-29 00:00:00|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2528|2522|19
1624925100000|2021-06-29 00:05:00|2529.3|2523.3|2529|2523|2529.5|2523.5|2528.9|2522.9|7
1624925400000|2021-06-29 00:10:00|2529.1|2523.1|2527.8|2521.8|2529.1|2523.1|2527.5|2521.5|5
1624925700000|2021-06-29 00:15:00|2527.4|2521.4|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|14
1624926000000|2021-06-29 00:20:00|2526|2520|2525.1|2519.1|2526|2520|2524.9|2518.9|20
1624926300000|2021-06-29 00:25:00|2525.8|2519.8|2526.1|2520.1|2526.1|2520.1|2525.8|2519.8|5
1624926600000|2021-06-29 00:30:00|2525.9|2519.9|2525.5|2519.5|2525.9|2519.9|2525.5|2519.5|2
1624926900000|2021-06-29 00:35:00|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|5
1624927200000|2021-06-29 00:40:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1624927500000|2021-06-29 00:45:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624928100000|2021-06-29 00:55:00|2524.9|2518.9|2525.3|2519.3|2525.3|2519.3|2524.9|2518.9|11
1624928400000|2021-06-29 01:00:00|2525.5|2519.5|2532.6|2526.6|2532.6|2526.6|2524.8|2518.8|142
1624928700000|2021-06-29 01:05:00|2532.8|2526.8|2526.3|2520.3|2535.3|2529.3|2525.8|2519.8|100
1624929000000|2021-06-29 01:10:00|2526|2520|2521.4|2515.4|2526.3|2520.3|2520.5|2514.5|100
1624929300000|2021-06-29 01:15:00|2521.3|2515.3|2518.9|2512.9|2521.3|2515.3|2518.1|2512.1|88
1624929600000|2021-06-29 01:20:00|2518|2512|2517.1|2511.1|2518.4|2512.4|2517|2511|40
1624929900000|2021-06-29 01:25:00|2517|2511|2519.9|2513.9|2520|2514|2516.5|2510.5|42
1624930200000|2021-06-29 01:30:00|2519.6|2513.6|2516.8|2510.8|2520|2514|2516.4|2510.4|61
1624930500000|2021-06-29 01:35:00|2516.6|2510.6|2516.9|2510.9|2517.4|2511.4|2515.9|2509.9|42
1624930800000|2021-06-29 01:40:00|2516.6|2510.6|2516.6|2510.6|2517.3|2511.3|2515.9|2509.9|26
1624931100000|2021-06-29 01:45:00|2516.4|2510.4|2516.9|2510.9|2518.3|2512.3|2516.1|2510.1|74
1624931400000|2021-06-29 01:50:00|2517|2511|2515.9|2509.9|2517.8|2511.8|2515.8|2509.8|53
1624931700000|2021-06-29 01:55:00|2516|2510|2514.9|2508.9|2516.1|2510.1|2514.5|2508.5|61
1624932000000|2021-06-29 02:00:00|2514.8|2508.8|2515.4|2509.4|2515.8|2509.8|2514.8|2508.8|37
1624932300000|2021-06-29 02:05:00|2515.1|2509.1|2513.5|2507.5|2515.4|2509.4|2513.3|2507.3|20
1624932600000|2021-06-29 02:10:00|2513.8|2507.8|2513|2507|2514|2508|2513|2507|10
1624932900000|2021-06-29 02:15:00|2513.3|2507.3|2514.3|2508.3|2514.3|2508.3|2512.8|2506.8|10
1624933200000|2021-06-29 02:20:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514|2508|4
1624933500000|2021-06-29 02:25:00|2514.4|2508.4|2515.3|2509.3|2516|2510|2514.4|2508.4|9
1624933800000|2021-06-29 02:30:00|2515.1|2509.1|2516.1|2510.1|2516.8|2510.8|2513.8|2507.8|102
1624934100000|2021-06-29 02:35:00|2515.9|2509.9|2514.3|2508.3|2516.3|2510.3|2514.3|2508.3|46
1624934400000|2021-06-29 02:40:00|2515|2509|2515.9|2509.9|2516.8|2510.8|2514.5|2508.5|25
1624934700000|2021-06-29 02:45:00|2515.8|2509.8|2516.3|2510.3|2518|2512|2515.1|2509.1|38
1624935000000|2021-06-29 02:50:00|2515.8|2509.8|2515|2509|2517.8|2511.8|2514.6|2508.6|48
1624935300000|2021-06-29 02:55:00|2514.8|2508.8|2518.3|2512.3|2518.5|2512.5|2514.4|2508.4|58
1624935600000|2021-06-29 03:00:00|2518|2512|2516.9|2510.9|2519|2513|2516.9|2510.9|33
1624935900000|2021-06-29 03:05:00|2516.5|2510.5|2513.9|2507.9|2516.5|2510.5|2513.9|2507.9|102
1624936200000|2021-06-29 03:10:00|2514.3|2508.3|2514.3|2508.3|2516|2510|2514|2508|46
1624936500000|2021-06-29 03:15:00|2514|2508|2515.9|2509.9|2516.8|2510.8|2513.9|2507.9|68
1624936800000|2021-06-29 03:20:00|2515.6|2509.6|2517.5|2511.5|2517.6|2511.6|2514.9|2508.9|61
1624937100000|2021-06-29 03:25:00|2517.8|2511.8|2517|2511|2518|2512|2515.9|2509.9|68
1624937400000|2021-06-29 03:30:00|2517.3|2511.3|2515.6|2509.6|2517.3|2511.3|2515.6|2509.6|10
1624937700000|2021-06-29 03:35:00|2515.5|2509.5|2517.5|2511.5|2517.8|2511.8|2514.5|2508.5|14
1624938000000|2021-06-29 03:40:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|9
1624938300000|2021-06-29 03:45:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624938600000|2021-06-29 03:50:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|4
1624938900000|2021-06-29 03:55:00|2516.8|2510.8|2513.6|2507.6|2517.5|2511.5|2513.6|2507.6|10
1624939200000|2021-06-29 04:00:00|2513.9|2507.9|2513.9|2507.9|2514.5|2508.5|2513.6|2507.6|9
1624939500000|2021-06-29 04:05:00|2514|2508|2513.6|2507.6|2514|2508|2513.6|2507.6|5
1624940100000|2021-06-29 04:15:00|2513.8|2507.8|2513.6|2507.6|2514|2508|2513.6|2507.6|4
1624940400000|2021-06-29 04:20:00|2514.1|2508.1|2514|2508|2514.4|2508.4|2513.6|2507.6|16
1624940700000|2021-06-29 04:25:00|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1624941000000|2021-06-29 04:30:00|2513.8|2507.8|2515.4|2509.4|2515.4|2509.4|2513.8|2507.8|9
1624941300000|2021-06-29 04:35:00|2515.3|2509.3|2517.3|2511.3|2517.3|2511.3|2514.6|2508.6|5
1624941900000|2021-06-29 04:45:00|2516.6|2510.6|2516.5|2510.5|2516.6|2510.6|2516.4|2510.4|3
1624942200000|2021-06-29 04:50:00|2516.6|2510.6|2518.4|2512.4|2519.1|2513.1|2516.6|2510.6|10
1624942500000|2021-06-29 04:55:00|2518|2512|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|5
1624942800000|2021-06-29 05:00:00|2517.4|2511.4|2517.4|2511.4|2518.8|2512.8|2517|2511|11
1624943100000|2021-06-29 05:05:00|2518.6|2512.6|2517.1|2511.1|2518.6|2512.6|2517.1|2511.1|9
1624943400000|2021-06-29 05:10:00|2517|2511|2516.9|2510.9|2517|2511|2516|2510|15
1624943700000|2021-06-29 05:15:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|5
1624944000000|2021-06-29 05:20:00|2517.6|2511.6|2517.3|2511.3|2517.6|2511.6|2517|2511|5
1624944300000|2021-06-29 05:25:00|2517.4|2511.4|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|7
1624944600000|2021-06-29 05:30:00|2517.5|2511.5|2518.1|2512.1|2520|2514|2514.6|2508.6|90
1624944900000|2021-06-29 05:35:00|2518.3|2512.3|2522.4|2516.4|2522.8|2516.8|2516.4|2510.4|66
1624945200000|2021-06-29 05:40:00|2522.3|2516.3|2524|2518|2525.4|2519.4|2522|2516|89
1624945500000|2021-06-29 05:45:00|2524.3|2518.3|2522.8|2516.8|2525.5|2519.5|2522.4|2516.4|56
1624945800000|2021-06-29 05:50:00|2523|2517|2524.3|2518.3|2526.9|2520.9|2523|2517|47
1624946100000|2021-06-29 05:55:00|2524.5|2518.5|2528|2522|2529|2523|2524|2518|52
1624946400000|2021-06-29 06:00:00|2527.9|2521.9|2526.3|2520.3|2529.9|2523.9|2525.8|2519.8|52
1624946700000|2021-06-29 06:05:00|2526.5|2520.5|2522.8|2516.8|2529.3|2523.3|2522.4|2516.4|83
1624947000000|2021-06-29 06:10:00|2522.5|2516.5|2523.1|2517.1|2524.3|2518.3|2522.1|2516.1|43
1624947300000|2021-06-29 06:15:00|2523|2517|2522.5|2516.5|2523.1|2517.1|2521.8|2515.8|20
1624947600000|2021-06-29 06:20:00|2522.3|2516.3|2523.9|2517.9|2524|2518|2522|2516|18
1624947900000|2021-06-29 06:25:00|2523.6|2517.6|2524|2518|2524.1|2518.1|2522.8|2516.8|23
1624948200000|2021-06-29 06:30:00|2523.9|2517.9|2523.4|2517.4|2524.8|2518.8|2523.4|2517.4|29
1624948500000|2021-06-29 06:35:00|2523.6|2517.6|2521.6|2515.6|2523.9|2517.9|2521.3|2515.3|20
1624948800000|2021-06-29 06:40:00|2521.4|2515.4|2520.4|2514.4|2522.1|2516.1|2519.6|2513.6|61
1624949100000|2021-06-29 06:45:00|2520.6|2514.6|2523.9|2517.9|2524.4|2518.4|2520.1|2514.1|75
1624949400000|2021-06-29 06:50:00|2523.6|2517.6|2521.9|2515.9|2523.6|2517.6|2521.4|2515.4|48
1624949700000|2021-06-29 06:55:00|2522.1|2516.1|2523.9|2517.9|2523.9|2517.9|2521.6|2515.6|50
1624950000000|2021-06-29 07:00:00|2524.1|2518.1|2522.1|2516.1|2525.1|2519.1|2522.1|2516.1|49
1624950300000|2021-06-29 07:05:00|2521.9|2515.9|2518.4|2512.4|2522.9|2516.9|2518.1|2512.1|37
1624950600000|2021-06-29 07:10:00|2518.6|2512.6|2517.9|2511.9|2520.9|2514.9|2517.1|2511.1|48
1624950900000|2021-06-29 07:15:00|2518.1|2512.1|2517.9|2511.9|2518.6|2512.6|2517.1|2511.1|28
1624951200000|2021-06-29 07:20:00|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2516.4|2510.4|15
1624951500000|2021-06-29 07:25:00|2516.9|2510.9|2517.6|2511.6|2518.9|2512.9|2515.6|2509.6|29
1624951800000|2021-06-29 07:30:00|2517.9|2511.9|2517.6|2511.6|2518.9|2512.9|2517.6|2511.6|31
1624952100000|2021-06-29 07:35:00|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2515.4|2509.4|27
1624952400000|2021-06-29 07:40:00|2517.6|2511.6|2517.1|2511.1|2518.4|2512.4|2517.1|2511.1|23
1624952700000|2021-06-29 07:45:00|2517.4|2511.4|2516.6|2510.6|2517.9|2511.9|2516.4|2510.4|11
1624953000000|2021-06-29 07:50:00|2517.9|2511.9|2519.6|2513.6|2519.9|2513.9|2517.9|2511.9|8
1624953300000|2021-06-29 07:55:00|2519.4|2513.4|2518.6|2512.6|2519.6|2513.6|2518.1|2512.1|11
1624953600000|2021-06-29 08:00:00|2518.9|2512.9|2521.4|2515.4|2522.6|2516.6|2518.6|2512.6|46
1624953900000|2021-06-29 08:05:00|2521.1|2515.1|2518.1|2512.1|2521.9|2515.9|2516.9|2510.9|76
1624954200000|2021-06-29 08:10:00|2517.9|2511.9|2521.9|2515.9|2523.1|2517.1|2517.1|2511.1|24
1624954500000|2021-06-29 08:15:00|2521.6|2515.6|2517.1|2511.1|2521.6|2515.6|2516.6|2510.6|38
1624954800000|2021-06-29 08:20:00|2517.4|2511.4|2517.4|2511.4|2518.6|2512.6|2516.4|2510.4|31
1624955100000|2021-06-29 08:25:00|2518.4|2512.4|2518.9|2512.9|2519.4|2513.4|2516.9|2510.9|14
1624955400000|2021-06-29 08:30:00|2519.4|2513.4|2521.4|2515.4|2521.6|2515.6|2519.4|2513.4|15
1624955700000|2021-06-29 08:35:00|2521.9|2515.9|2520.4|2514.4|2523.1|2517.1|2520.1|2514.1|16
1624956000000|2021-06-29 08:40:00|2520.1|2514.1|2518.6|2512.6|2520.4|2514.4|2518.6|2512.6|17
1624956300000|2021-06-29 08:45:00|2518.4|2512.4|2516.9|2510.9|2518.4|2512.4|2516.4|2510.4|24
1624956600000|2021-06-29 08:50:00|2517.1|2511.1|2521.4|2515.4|2521.4|2515.4|2516.9|2510.9|32
1624956900000|2021-06-29 08:55:00|2521.1|2515.1|2522.4|2516.4|2522.9|2516.9|2520.4|2514.4|22
1624957200000|2021-06-29 09:00:00|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.6|2514.6|15
1624957500000|2021-06-29 09:05:00|2520.6|2514.6|2519.9|2513.9|2520.9|2514.9|2518.1|2512.1|44
1624957800000|2021-06-29 09:10:00|2520.1|2514.1|2519.6|2513.6|2521.1|2515.1|2519.4|2513.4|25
1624958100000|2021-06-29 09:15:00|2519.9|2513.9|2524.4|2518.4|2525.1|2519.1|2519.9|2513.9|33
1624958400000|2021-06-29 09:20:00|2523.9|2517.9|2527.1|2521.1|2527.1|2521.1|2522.6|2516.6|35
1624958700000|2021-06-29 09:25:00|2526.9|2520.9|2525.6|2519.6|2528.1|2522.1|2525.4|2519.4|24
1624959000000|2021-06-29 09:30:00|2524.9|2518.9|2526.6|2520.6|2526.9|2520.9|2524.9|2518.9|25
1624959300000|2021-06-29 09:35:00|2526.9|2520.9|2528.9|2522.9|2528.9|2522.9|2526.9|2520.9|28
1624959600000|2021-06-29 09:40:00|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2526.6|2520.6|34
1624959900000|2021-06-29 09:45:00|2528.1|2522.1|2526.6|2520.6|2528.9|2522.9|2526.1|2520.1|36
1624960200000|2021-06-29 09:50:00|2526.9|2520.9|2526.1|2520.1|2527.4|2521.4|2524.9|2518.9|35
1624960500000|2021-06-29 09:55:00|2526.4|2520.4|2526.4|2520.4|2529.6|2523.6|2526.1|2520.1|45
1624960800000|2021-06-29 10:00:00|2526.1|2520.1|2527.1|2521.1|2527.1|2521.1|2525.6|2519.6|21
1624961100000|2021-06-29 10:05:00|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|15
1624961400000|2021-06-29 10:10:00|2527.1|2521.1|2528.6|2522.6|2528.6|2522.6|2526.9|2520.9|19
1624961700000|2021-06-29 10:15:00|2528.9|2522.9|2529.4|2523.4|2530.1|2524.1|2528.9|2522.9|33
1624962000000|2021-06-29 10:20:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.1|2521.1|21
1624962300000|2021-06-29 10:25:00|2528.1|2522.1|2528.6|2522.6|2528.9|2522.9|2527.1|2521.1|13
1624962600000|2021-06-29 10:30:00|2528.9|2522.9|2530.9|2524.9|2530.9|2524.9|2528.6|2522.6|20
1624962900000|2021-06-29 10:35:00|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2529.6|2523.6|18
1624963200000|2021-06-29 10:40:00|2530.4|2524.4|2532.4|2526.4|2532.6|2526.6|2529.9|2523.9|14
1624963500000|2021-06-29 10:45:00|2532.6|2526.6|2533.9|2527.9|2534.1|2528.1|2532.4|2526.4|23
1624963800000|2021-06-29 10:50:00|2534.1|2528.1|2534|2528|2534.1|2528.1|2532.6|2526.6|19
1624964100000|2021-06-29 10:55:00|2534.3|2528.3|2535.3|2529.3|2535.3|2529.3|2534.3|2528.3|15
1624964400000|2021-06-29 11:00:00|2534.5|2528.5|2536.3|2530.3|2536.3|2530.3|2534.5|2528.5|7
1624964700000|2021-06-29 11:05:00|2536|2530|2535|2529|2536|2530|2534.8|2528.8|17
1624965000000|2021-06-29 11:10:00|2534.8|2528.8|2536.5|2530.5|2536.8|2530.8|2533.5|2527.5|25
1624965300000|2021-06-29 11:15:00|2536.8|2530.8|2539.5|2533.5|2539.8|2533.8|2536.8|2530.8|46
1624965600000|2021-06-29 11:20:00|2539.3|2533.3|2539.3|2533.3|2539.8|2533.8|2538.8|2532.8|15
1624965900000|2021-06-29 11:25:00|2539|2533|2538.3|2532.3|2539.8|2533.8|2538.3|2532.3|15
1624966200000|2021-06-29 11:30:00|2538|2532|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|36
1624966500000|2021-06-29 11:35:00|2537.8|2531.8|2539.3|2533.3|2539.8|2533.8|2537.8|2531.8|27
1624966800000|2021-06-29 11:40:00|2538.8|2532.8|2538.5|2532.5|2539.8|2533.8|2537.8|2531.8|30
1624967100000|2021-06-29 11:45:00|2538.8|2532.8|2538.8|2532.8|2539.8|2533.8|2537.5|2531.5|46
1624967400000|2021-06-29 11:50:00|2538.5|2532.5|2537.8|2531.8|2539.8|2533.8|2537.5|2531.5|45
1624967700000|2021-06-29 11:55:00|2538|2532|2536.5|2530.5|2538.5|2532.5|2535|2529|76
1624968000000|2021-06-29 12:00:00|2536.3|2530.3|2540.3|2534.3|2540.5|2534.5|2536.3|2530.3|66
1624968300000|2021-06-29 12:05:00|2540|2534|2537.3|2531.3|2540.3|2534.3|2536.3|2530.3|47
1624968600000|2021-06-29 12:10:00|2537.5|2531.5|2539|2533|2539.8|2533.8|2536.8|2530.8|75
1624968900000|2021-06-29 12:15:00|2539.3|2533.3|2540.3|2534.3|2540.5|2534.5|2538.8|2532.8|41
1624969200000|2021-06-29 12:20:00|2540.5|2534.5|2538.5|2532.5|2540.5|2534.5|2536.3|2530.3|43
1624969500000|2021-06-29 12:25:00|2538.3|2532.3|2539.3|2533.3|2539.5|2533.5|2536.8|2530.8|41
1624969800000|2021-06-29 12:30:00|2538.8|2532.8|2541|2535|2541|2535|2538.8|2532.8|45
1624970100000|2021-06-29 12:35:00|2540.8|2534.8|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|13
1624970400000|2021-06-29 12:40:00|2541.3|2535.3|2540.8|2534.8|2541.8|2535.8|2539|2533|35
1624970700000|2021-06-29 12:45:00|2540.5|2534.5|2538.8|2532.8|2540.8|2534.8|2538.8|2532.8|17
1624971000000|2021-06-29 12:50:00|2538.5|2532.5|2537|2531|2538.5|2532.5|2536.3|2530.3|41
1624971300000|2021-06-29 12:55:00|2537.3|2531.3|2536|2530|2538.5|2532.5|2536|2530|60
1624971600000|2021-06-29 13:00:00|2536.3|2530.3|2542|2536|2542.3|2536.3|2536.3|2530.3|187
1624971900000|2021-06-29 13:05:00|2541.8|2535.8|2544|2538|2544.3|2538.3|2539.8|2533.8|82
1624972200000|2021-06-29 13:10:00|2543.8|2537.8|2544.8|2538.8|2544.8|2538.8|2541.8|2535.8|69
1624972500000|2021-06-29 13:15:00|2544.5|2538.5|2554|2548|2554|2548|2544.5|2538.5|98
1624972800000|2021-06-29 13:20:00|2553.8|2547.8|2550.5|2544.5|2554|2548|2549|2543|71
1624973100000|2021-06-29 13:25:00|2550.3|2544.3|2552.3|2546.3|2552.3|2546.3|2549.8|2543.8|38
1624973400000|2021-06-29 13:30:00|2552|2546|2553.5|2547.5|2554|2548|2551.5|2545.5|51
1624973700000|2021-06-29 13:35:00|2553.8|2547.8|2552.5|2546.5|2555.8|2549.8|2552|2546|81
1624974000000|2021-06-29 13:40:00|2553|2547|2551.5|2545.5|2554.5|2548.5|2550.3|2544.3|85
1624974300000|2021-06-29 13:45:00|2551.8|2545.8|2551.3|2545.3|2552.8|2546.8|2550.3|2544.3|71
1624974600000|2021-06-29 13:50:00|2551.5|2545.5|2550|2544|2552.5|2546.5|2549.8|2543.8|52
1624974900000|2021-06-29 13:55:00|2549.8|2543.8|2552.5|2546.5|2553.5|2547.5|2549|2543|83
1624975200000|2021-06-29 14:00:00|2552.8|2546.8|2552.3|2546.3|2553.3|2547.3|2549.3|2543.3|89
1624975500000|2021-06-29 14:05:00|2552|2546|2551.3|2545.3|2552|2546|2549|2543|89
1624975800000|2021-06-29 14:10:00|2551.5|2545.5|2552|2546|2552.3|2546.3|2547.3|2541.3|65
1624976100000|2021-06-29 14:15:00|2552.3|2546.3|2552|2546|2553.8|2547.8|2551.5|2545.5|63
1624976400000|2021-06-29 14:20:00|2551.8|2545.8|2548.8|2542.8|2552.3|2546.3|2548.3|2542.3|68
1624976700000|2021-06-29 14:25:00|2549|2543|2552.3|2546.3|2553.5|2547.5|2549|2543|61
1624977000000|2021-06-29 14:30:00|2552.5|2546.5|2553|2547|2554.5|2548.5|2552|2546|53
1624977300000|2021-06-29 14:35:00|2553.3|2547.3|2552.5|2546.5|2553.5|2547.5|2552.3|2546.3|32
1624977600000|2021-06-29 14:40:00|2552.8|2546.8|2552.5|2546.5|2553|2547|2551.3|2545.3|23
1624977900000|2021-06-29 14:45:00|2552.8|2546.8|2553.5|2547.5|2553.8|2547.8|2551.5|2545.5|29
1624978200000|2021-06-29 14:50:00|2553.3|2547.3|2554.3|2548.3|2554.8|2548.8|2551.8|2545.8|37
1624978500000|2021-06-29 14:55:00|2554.5|2548.5|2555.3|2549.3|2556|2550|2554.3|2548.3|38
1624978800000|2021-06-29 15:00:00|2555|2549|2554.8|2548.8|2555.8|2549.8|2554|2548|39
1624979100000|2021-06-29 15:05:00|2555|2549|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|46
1624979400000|2021-06-29 15:10:00|2556.5|2550.5|2556.3|2550.3|2557.3|2551.3|2555.8|2549.8|42
1624979700000|2021-06-29 15:15:00|2556.5|2550.5|2556.5|2550.5|2557.5|2551.5|2555.3|2549.3|50
1624980000000|2021-06-29 15:20:00|2556.8|2550.8|2550.3|2544.3|2556.8|2550.8|2549.5|2543.5|72
1624980300000|2021-06-29 15:25:00|2550.8|2544.8|2554.8|2548.8|2554.8|2548.8|2549.5|2543.5|53
1624980600000|2021-06-29 15:30:00|2555.5|2549.5|2551.3|2545.3|2557.3|2551.3|2550.8|2544.8|104
1624980900000|2021-06-29 15:35:00|2551|2545|2552.3|2546.3|2552.3|2546.3|2549.3|2543.3|62
1624981200000|2021-06-29 15:40:00|2552.5|2546.5|2550.3|2544.3|2553.3|2547.3|2548.3|2542.3|57
1624981500000|2021-06-29 15:45:00|2550.5|2544.5|2549.3|2543.3|2551.3|2545.3|2548.8|2542.8|25
1624981800000|2021-06-29 15:50:00|2549|2543|2547|2541|2549.3|2543.3|2546|2540|33
1624982100000|2021-06-29 15:55:00|2547.3|2541.3|2542.8|2536.8|2547.3|2541.3|2542.3|2536.3|40
1624982400000|2021-06-29 16:00:00|2542.5|2536.5|2543|2537|2544.8|2538.8|2542.5|2536.5|16
1624982700000|2021-06-29 16:05:00|2543.3|2537.3|2540.8|2534.8|2544.3|2538.3|2540.8|2534.8|23
1624983000000|2021-06-29 16:10:00|2541.3|2535.3|2540.8|2534.8|2541.8|2535.8|2540.8|2534.8|9
1624983300000|2021-06-29 16:15:00|2540.5|2534.5|2538.5|2532.5|2541.8|2535.8|2538|2532|23
1624983600000|2021-06-29 16:20:00|2539|2533|2540|2534|2540.3|2534.3|2536.8|2530.8|17
1624983900000|2021-06-29 16:25:00|2540.3|2534.3|2538|2532|2541.5|2535.5|2537.3|2531.3|32
1624984200000|2021-06-29 16:30:00|2537.5|2531.5|2539.9|2533.9|2541.9|2535.9|2537.5|2531.5|23
1624984500000|2021-06-29 16:35:00|2538.6|2532.6|2539.6|2533.6|2540.6|2534.6|2538.6|2532.6|10
1624984800000|2021-06-29 16:40:00|2539.9|2533.9|2540.9|2534.9|2540.9|2534.9|2539.9|2533.9|6
1624985100000|2021-06-29 16:45:00|2540.6|2534.6|2540.1|2534.1|2540.9|2534.9|2540.1|2534.1|11
1624985400000|2021-06-29 16:50:00|2539.9|2533.9|2537.9|2531.9|2539.9|2533.9|2536.9|2530.9|9
1624985700000|2021-06-29 16:55:00|2538|2532|2537.8|2531.8|2539|2533|2536.4|2530.4|29
1625011200000|2021-06-30 00:00:00|2541.6|2535.6|2544.4|2538.4|2544.4|2538.4|2541.1|2535.1|15
1625011500000|2021-06-30 00:05:00|2545.1|2539.1|2545.1|2539.1|2545.9|2539.9|2544.9|2538.9|10
1625011800000|2021-06-30 00:10:00|2544.6|2538.6|2544.9|2538.9|2545.4|2539.4|2544.1|2538.1|9
1625012100000|2021-06-30 00:15:00|2544.6|2538.6|2545.1|2539.1|2545.6|2539.6|2544.4|2538.4|7
1625012400000|2021-06-30 00:20:00|2544.9|2538.9|2545.6|2539.6|2546.1|2540.1|2544.9|2538.9|5
1625012700000|2021-06-30 00:25:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1625013000000|2021-06-30 00:30:00|2545.9|2539.9|2542.9|2536.9|2545.9|2539.9|2542.4|2536.4|15
1625013300000|2021-06-30 00:35:00|2542.6|2536.6|2543.6|2537.6|2544.9|2538.9|2542.6|2536.6|21
1625013600000|2021-06-30 00:40:00|2542.9|2536.9|2546.1|2540.1|2546.1|2540.1|2542.9|2536.9|13
1625013900000|2021-06-30 00:45:00|2545.9|2539.9|2545.1|2539.1|2545.9|2539.9|2545.1|2539.1|4
1625014200000|2021-06-30 00:50:00|2544.9|2538.9|2544.4|2538.4|2545.4|2539.4|2544.4|2538.4|8
1625014500000|2021-06-30 00:55:00|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|4
1625014800000|2021-06-30 01:00:00|2544.1|2538.1|2543.1|2537.1|2546.9|2540.9|2542.9|2536.9|67
1625015100000|2021-06-30 01:05:00|2543.4|2537.4|2545.4|2539.4|2545.4|2539.4|2542.6|2536.6|51
1625015400000|2021-06-30 01:10:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2541.9|2535.9|114
1625015700000|2021-06-30 01:15:00|2545.1|2539.1|2548.1|2542.1|2550.4|2544.4|2544.9|2538.9|55
1625016000000|2021-06-30 01:20:00|2547.9|2541.9|2553.4|2547.4|2554.6|2548.6|2546.9|2540.9|71
1625016300000|2021-06-30 01:25:00|2552.9|2546.9|2551.4|2545.4|2552.9|2546.9|2550.1|2544.1|24
1625016600000|2021-06-30 01:30:00|2551.1|2545.1|2551.1|2545.1|2553.1|2547.1|2550.4|2544.4|60
1625016900000|2021-06-30 01:35:00|2551.4|2545.4|2551.6|2545.6|2552.9|2546.9|2551.1|2545.1|26
1625017200000|2021-06-30 01:40:00|2551.9|2545.9|2553.6|2547.6|2554.1|2548.1|2551.9|2545.9|24
1625017500000|2021-06-30 01:45:00|2553.9|2547.9|2555.1|2549.1|2555.1|2549.1|2553.4|2547.4|81
1625017800000|2021-06-30 01:50:00|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.6|2548.6|88
1625018100000|2021-06-30 01:55:00|2555.9|2549.9|2555.4|2549.4|2556.4|2550.4|2555.4|2549.4|18
1625018400000|2021-06-30 02:00:00|2555.6|2549.6|2553.6|2547.6|2556.1|2550.1|2553.6|2547.6|46
1625018700000|2021-06-30 02:05:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2550.9|2544.9|47
1625019000000|2021-06-30 02:10:00|2551.1|2545.1|2551.4|2545.4|2552.4|2546.4|2550.1|2544.1|52
1625019600000|2021-06-30 02:20:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|7
1625020200000|2021-06-30 02:30:00|2551.1|2545.1|2549.6|2543.6|2551.4|2545.4|2549.4|2543.4|52
1625020500000|2021-06-30 02:35:00|2549.9|2543.9|2549.4|2543.4|2550.9|2544.9|2549.1|2543.1|24
1625020800000|2021-06-30 02:40:00|2549.6|2543.6|2549.4|2543.4|2550.6|2544.6|2549.4|2543.4|16
1625021100000|2021-06-30 02:45:00|2549.6|2543.6|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|5
1625021400000|2021-06-30 02:50:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625021700000|2021-06-30 02:55:00|2549.1|2543.1|2547.4|2541.4|2549.1|2543.1|2547.4|2541.4|19
1625022000000|2021-06-30 03:00:00|2547.1|2541.1|2548.4|2542.4|2548.9|2542.9|2547.1|2541.1|25
1625022300000|2021-06-30 03:05:00|2548.6|2542.6|2547.1|2541.1|2548.9|2542.9|2547.1|2541.1|28
1625022600000|2021-06-30 03:10:00|2546.9|2540.9|2547.9|2541.9|2548.6|2542.6|2545.4|2539.4|63
1625022900000|2021-06-30 03:15:00|2547.6|2541.6|2547.6|2541.6|2548.1|2542.1|2546.1|2540.1|51
1625023200000|2021-06-30 03:20:00|2547.4|2541.4|2548.1|2542.1|2548.9|2542.9|2547.4|2541.4|18
1625023500000|2021-06-30 03:25:00|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.1|2541.1|16
1625023800000|2021-06-30 03:30:00|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|11
1625024100000|2021-06-30 03:35:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|4
1625024400000|2021-06-30 03:40:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625024700000|2021-06-30 03:45:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625025000000|2021-06-30 03:50:00|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|4
1625025300000|2021-06-30 03:55:00|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|3
1625025600000|2021-06-30 04:00:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625025900000|2021-06-30 04:05:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625026500000|2021-06-30 04:15:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|3
1625026800000|2021-06-30 04:20:00|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625027100000|2021-06-30 04:25:00|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625027400000|2021-06-30 04:30:00|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2547.6|2541.6|3
1625027700000|2021-06-30 04:35:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625028000000|2021-06-30 04:40:00|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|3
1625028300000|2021-06-30 04:45:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1625028600000|2021-06-30 04:50:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625028900000|2021-06-30 04:55:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625029200000|2021-06-30 05:00:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625029500000|2021-06-30 05:05:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625030400000|2021-06-30 05:20:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1625030700000|2021-06-30 05:25:00|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|7
1625031000000|2021-06-30 05:30:00|2546.9|2540.9|2546.6|2540.6|2547.6|2541.6|2545.6|2539.6|39
1625031300000|2021-06-30 05:35:00|2546.4|2540.4|2546.9|2540.9|2547.6|2541.6|2546.4|2540.4|13
1625031600000|2021-06-30 05:40:00|2546.6|2540.6|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|8
1625031900000|2021-06-30 05:45:00|2545.9|2539.9|2542.6|2536.6|2545.9|2539.9|2542.6|2536.6|31
1625032200000|2021-06-30 05:50:00|2542.4|2536.4|2539.6|2533.6|2543.4|2537.4|2539.6|2533.6|19
1625032500000|2021-06-30 05:55:00|2539.4|2533.4|2538.9|2532.9|2540.1|2534.1|2537.9|2531.9|31
1625032800000|2021-06-30 06:00:00|2538.6|2532.6|2537.9|2531.9|2539.6|2533.6|2537.9|2531.9|23
1625033100000|2021-06-30 06:05:00|2538.4|2532.4|2540.9|2534.9|2541.6|2535.6|2538.4|2532.4|29
1625033400000|2021-06-30 06:10:00|2540.6|2534.6|2540.9|2534.9|2542.9|2536.9|2540.4|2534.4|43
1625033700000|2021-06-30 06:15:00|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2538.9|2532.9|33
1625034000000|2021-06-30 06:20:00|2541.6|2535.6|2545.9|2539.9|2545.9|2539.9|2541.4|2535.4|27
1625034300000|2021-06-30 06:25:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625034600000|2021-06-30 06:30:00|2546.1|2540.1|2546.9|2540.9|2549.9|2543.9|2546.1|2540.1|50
1625034900000|2021-06-30 06:35:00|2546.4|2540.4|2548.1|2542.1|2548.4|2542.4|2545.6|2539.6|44
1625035200000|2021-06-30 06:40:00|2547.9|2541.9|2549.4|2543.4|2551.9|2545.9|2547.9|2541.9|46
1625035500000|2021-06-30 06:45:00|2549.1|2543.1|2548.6|2542.6|2549.6|2543.6|2548.1|2542.1|30
1625035800000|2021-06-30 06:50:00|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|21
1625036100000|2021-06-30 06:55:00|2550.6|2544.6|2553.4|2547.4|2556.1|2550.1|2550.6|2544.6|59
1625036400000|2021-06-30 07:00:00|2553.6|2547.6|2550.4|2544.4|2554.1|2548.1|2550.4|2544.4|58
1625036700000|2021-06-30 07:05:00|2550.1|2544.1|2553.1|2547.1|2554.9|2548.9|2548.1|2542.1|54
1625037000000|2021-06-30 07:10:00|2553.4|2547.4|2557.9|2551.9|2558.4|2552.4|2553.4|2547.4|33
1625037300000|2021-06-30 07:15:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2555.6|2549.6|18
1625037600000|2021-06-30 07:20:00|2556.4|2550.4|2555.9|2549.9|2556.9|2550.9|2554.4|2548.4|23
1625037900000|2021-06-30 07:25:00|2555.6|2549.6|2557.1|2551.1|2557.4|2551.4|2555.1|2549.1|16
1625038200000|2021-06-30 07:30:00|2556.9|2550.9|2557.1|2551.1|2557.9|2551.9|2556.1|2550.1|18
1625038500000|2021-06-30 07:35:00|2557.4|2551.4|2556.6|2550.6|2558.1|2552.1|2556.4|2550.4|22
1625038800000|2021-06-30 07:40:00|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.1|2550.1|28
1625039100000|2021-06-30 07:45:00|2556.9|2550.9|2560.1|2554.1|2560.6|2554.6|2556.9|2550.9|27
1625039400000|2021-06-30 07:50:00|2560.6|2554.6|2560.6|2554.6|2561.4|2555.4|2560.4|2554.4|15
1625039700000|2021-06-30 07:55:00|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2559.9|2553.9|18
1625040000000|2021-06-30 08:00:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|12
1625040300000|2021-06-30 08:05:00|2560.1|2554.1|2557.6|2551.6|2560.4|2554.4|2556.6|2550.6|21
1625040600000|2021-06-30 08:10:00|2557.4|2551.4|2556.6|2550.6|2557.6|2551.6|2555.9|2549.9|22
1625040900000|2021-06-30 08:15:00|2555.9|2549.9|2556.1|2550.1|2556.6|2550.6|2555.1|2549.1|34
1625041200000|2021-06-30 08:20:00|2555.9|2549.9|2555.9|2549.9|2556.9|2550.9|2555.9|2549.9|22
1625041500000|2021-06-30 08:25:00|2556.1|2550.1|2556.1|2550.1|2556.9|2550.9|2555.9|2549.9|13
1625041800000|2021-06-30 08:30:00|2555.9|2549.9|2553.6|2547.6|2555.9|2549.9|2552.6|2546.6|25
1625042100000|2021-06-30 08:35:00|2553.4|2547.4|2552.6|2546.6|2554.1|2548.1|2552.6|2546.6|12
1625042400000|2021-06-30 08:40:00|2552.9|2546.9|2550.1|2544.1|2552.9|2546.9|2549.6|2543.6|29
1625042700000|2021-06-30 08:45:00|2550.4|2544.4|2549.4|2543.4|2550.9|2544.9|2548.1|2542.1|32
1625043000000|2021-06-30 08:50:00|2549.6|2543.6|2549.6|2543.6|2550.6|2544.6|2547.6|2541.6|30
1625043300000|2021-06-30 08:55:00|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.6|2542.6|17
1625043600000|2021-06-30 09:00:00|2549.1|2543.1|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|29
1625043900000|2021-06-30 09:05:00|2550.6|2544.6|2550.9|2544.9|2551.1|2545.1|2548.4|2542.4|28
1625044200000|2021-06-30 09:10:00|2550.4|2544.4|2548.6|2542.6|2550.4|2544.4|2548.6|2542.6|31
1625044500000|2021-06-30 09:15:00|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2545.9|2539.9|18
1625044800000|2021-06-30 09:20:00|2546.9|2540.9|2548.4|2542.4|2549.1|2543.1|2546.9|2540.9|24
1625045100000|2021-06-30 09:25:00|2548.6|2542.6|2547.6|2541.6|2549.9|2543.9|2547.4|2541.4|21
1625045400000|2021-06-30 09:30:00|2547.9|2541.9|2548.1|2542.1|2549.9|2543.9|2546.1|2540.1|45
1625045700000|2021-06-30 09:35:00|2547.4|2541.4|2546.9|2540.9|2548.9|2542.9|2546.6|2540.6|27
1625046000000|2021-06-30 09:40:00|2547.1|2541.1|2546.4|2540.4|2547.9|2541.9|2545.1|2539.1|55
1625046300000|2021-06-30 09:45:00|2546.9|2540.9|2549.9|2543.9|2550.4|2544.4|2546.9|2540.9|40
1625046600000|2021-06-30 09:50:00|2549.6|2543.6|2550.6|2544.6|2550.9|2544.9|2546.6|2540.6|44
1625046900000|2021-06-30 09:55:00|2550.4|2544.4|2550.6|2544.6|2551.9|2545.9|2547.6|2541.6|49
1625047200000|2021-06-30 10:00:00|2550.9|2544.9|2550.4|2544.4|2551.9|2545.9|2550.4|2544.4|16
1625047500000|2021-06-30 10:05:00|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2547.1|2541.1|20
1625047800000|2021-06-30 10:10:00|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|6
1625048100000|2021-06-30 10:15:00|2549.4|2543.4|2547.9|2541.9|2549.4|2543.4|2546.6|2540.6|41
1625048400000|2021-06-30 10:20:00|2547.6|2541.6|2544.6|2538.6|2547.6|2541.6|2543.9|2537.9|21
1625048700000|2021-06-30 10:25:00|2544.4|2538.4|2545.9|2539.9|2546.1|2540.1|2544.1|2538.1|16
1625049000000|2021-06-30 10:30:00|2545.6|2539.6|2546.1|2540.1|2546.6|2540.6|2544.6|2538.6|29
1625049300000|2021-06-30 10:35:00|2546.4|2540.4|2546.1|2540.1|2548.1|2542.1|2546.1|2540.1|33
1625049600000|2021-06-30 10:40:00|2546.4|2540.4|2545.1|2539.1|2546.6|2540.6|2544.6|2538.6|27
1625049900000|2021-06-30 10:45:00|2544.9|2538.9|2542.1|2536.1|2544.9|2538.9|2542.1|2536.1|16
1625050200000|2021-06-30 10:50:00|2542.4|2536.4|2542.6|2536.6|2543.6|2537.6|2542.1|2536.1|26
1625050500000|2021-06-30 10:55:00|2542.4|2536.4|2541.9|2535.9|2543.9|2537.9|2541.9|2535.9|36
1625050800000|2021-06-30 11:00:00|2542.1|2536.1|2539.4|2533.4|2543.1|2537.1|2538.9|2532.9|35
1625051100000|2021-06-30 11:05:00|2539.6|2533.6|2541.6|2535.6|2541.6|2535.6|2539.4|2533.4|21
1625051400000|2021-06-30 11:10:00|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2540.9|2534.9|13
1625051700000|2021-06-30 11:15:00|2541.9|2535.9|2545.1|2539.1|2545.1|2539.1|2541.9|2535.9|16
1625052000000|2021-06-30 11:20:00|2544.4|2538.4|2542.9|2536.9|2545.1|2539.1|2541.9|2535.9|21
1625052300000|2021-06-30 11:25:00|2542.6|2536.6|2539.1|2533.1|2542.6|2536.6|2538.9|2532.9|41
1625052600000|2021-06-30 11:30:00|2539.4|2533.4|2537.1|2531.1|2539.6|2533.6|2535.4|2529.4|44
1625052900000|2021-06-30 11:35:00|2537.6|2531.6|2541.1|2535.1|2541.1|2535.1|2537.6|2531.6|31
1625053200000|2021-06-30 11:40:00|2541.4|2535.4|2543.4|2537.4|2544.6|2538.6|2541.4|2535.4|53
1625053500000|2021-06-30 11:45:00|2543.6|2537.6|2544.4|2538.4|2545.9|2539.9|2543.4|2537.4|57
1625053800000|2021-06-30 11:50:00|2544.1|2538.1|2538.4|2532.4|2545.4|2539.4|2538.4|2532.4|55
1625054100000|2021-06-30 11:55:00|2538.6|2532.6|2541.1|2535.1|2541.1|2535.1|2535.6|2529.6|105
1625054400000|2021-06-30 12:00:00|2541.5|2535.5|2540.6|2534.6|2542.4|2536.4|2540.4|2534.4|24
1625054700000|2021-06-30 12:05:00|2539.9|2533.9|2539.4|2533.4|2541.9|2535.9|2539.1|2533.1|26
1625055000000|2021-06-30 12:10:00|2539.6|2533.6|2540.4|2534.4|2541.1|2535.1|2539.6|2533.6|25
1625055300000|2021-06-30 12:15:00|2540.1|2534.1|2541.4|2535.4|2542.1|2536.1|2540.1|2534.1|17
1625055600000|2021-06-30 12:20:00|2541.6|2535.6|2540.6|2534.6|2541.9|2535.9|2539.4|2533.4|43
1625055900000|2021-06-30 12:25:00|2540.9|2534.9|2537.4|2531.4|2540.9|2534.9|2537.4|2531.4|47
1625056200000|2021-06-30 12:30:00|2537.6|2531.6|2532.6|2526.6|2537.9|2531.9|2530.1|2524.1|86
1625056500000|2021-06-30 12:35:00|2532.4|2526.4|2532.9|2526.9|2534.9|2528.9|2532.4|2526.4|44
1625056800000|2021-06-30 12:40:00|2532.6|2526.6|2538.1|2532.1|2538.1|2532.1|2532.1|2526.1|27
1625057100000|2021-06-30 12:45:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2537.4|2531.4|26
1625057400000|2021-06-30 12:50:00|2538.9|2532.9|2536.4|2530.4|2539.6|2533.6|2535.1|2529.1|30
1625057700000|2021-06-30 12:55:00|2536.1|2530.1|2532.6|2526.6|2536.1|2530.1|2532.4|2526.4|45
1625058000000|2021-06-30 13:00:00|2532.9|2526.9|2540.1|2534.1|2540.6|2534.6|2532.9|2526.9|78
1625058300000|2021-06-30 13:05:00|2540.4|2534.4|2543.9|2537.9|2543.9|2537.9|2539.4|2533.4|119
1625058600000|2021-06-30 13:10:00|2543.6|2537.6|2544.9|2538.9|2545.4|2539.4|2543.4|2537.4|99
1625058900000|2021-06-30 13:15:00|2545.1|2539.1|2542.6|2536.6|2545.6|2539.6|2539.9|2533.9|96
1625059200000|2021-06-30 13:20:00|2542.9|2536.9|2540.6|2534.6|2543.9|2537.9|2540.1|2534.1|72
1625059500000|2021-06-30 13:25:00|2540.9|2534.9|2536.6|2530.6|2541.9|2535.9|2536.6|2530.6|88
1625059800000|2021-06-30 13:30:00|2536.4|2530.4|2540.6|2534.6|2541.1|2535.1|2536.1|2530.1|109
1625060100000|2021-06-30 13:35:00|2540.9|2534.9|2538.6|2532.6|2542.9|2536.9|2538.6|2532.6|63
1625060400000|2021-06-30 13:40:00|2538.4|2532.4|2539.4|2533.4|2540.4|2534.4|2538.4|2532.4|47
1625060700000|2021-06-30 13:45:00|2539.1|2533.1|2535.1|2529.1|2539.4|2533.4|2534.6|2528.6|69
1625061000000|2021-06-30 13:50:00|2535.6|2529.6|2531.9|2525.9|2535.6|2529.6|2529.9|2523.9|69
1625061300000|2021-06-30 13:55:00|2531.1|2525.1|2529.6|2523.6|2535.4|2529.4|2529.4|2523.4|91
1625061600000|2021-06-30 14:00:00|2529.4|2523.4|2520.4|2514.4|2529.4|2523.4|2517|2511|121
1625061900000|2021-06-30 14:05:00|2520.6|2514.6|2517.6|2511.6|2521.9|2515.9|2514.9|2508.9|106
1625062200000|2021-06-30 14:10:00|2517.4|2511.4|2514.6|2508.6|2517.4|2511.4|2509.6|2503.6|128
1625062500000|2021-06-30 14:15:00|2514.4|2508.4|2510.9|2504.9|2514.9|2508.9|2510.6|2504.6|115
1625062800000|2021-06-30 14:20:00|2510.6|2504.6|2507.4|2501.4|2510.6|2504.6|2506.4|2500.4|100
1625063100000|2021-06-30 14:25:00|2507.1|2501.1|2499|2493|2507.6|2501.6|2498.4|2492.4|79
1625063400000|2021-06-30 14:30:00|2499.3|2493.3|2505|2499|2505.5|2499.5|2496.8|2490.8|96
1625063700000|2021-06-30 14:35:00|2504.5|2498.5|2507.8|2501.8|2511.5|2505.5|2503.8|2497.8|135
1625064000000|2021-06-30 14:40:00|2508|2502|2506.8|2500.8|2510.3|2504.3|2506.8|2500.8|90
1625064300000|2021-06-30 14:45:00|2506.5|2500.5|2505.5|2499.5|2508.8|2502.8|2504.3|2498.3|69
1625064600000|2021-06-30 14:50:00|2505.3|2499.3|2510.3|2504.3|2510.5|2504.5|2503.5|2497.5|70
1625064900000|2021-06-30 14:55:00|2509.8|2503.8|2514.5|2508.5|2515|2509|2509.8|2503.8|78
1625065200000|2021-06-30 15:00:00|2514.3|2508.3|2519|2513|2519.3|2513.3|2514|2508|75
1625065500000|2021-06-30 15:05:00|2519.3|2513.3|2527.3|2521.3|2527.5|2521.5|2519.3|2513.3|72
1625065800000|2021-06-30 15:10:00|2527.5|2521.5|2530.3|2524.3|2530.8|2524.8|2523.3|2517.3|143
1625066100000|2021-06-30 15:15:00|2530.8|2524.8|2532.3|2526.3|2534|2528|2526|2520|105
1625066400000|2021-06-30 15:20:00|2531.3|2525.3|2524|2518|2531.8|2525.8|2523.5|2517.5|137
1625066700000|2021-06-30 15:25:00|2523.5|2517.5|2520.3|2514.3|2523.5|2517.5|2517|2511|137
1625067000000|2021-06-30 15:30:00|2520.5|2514.5|2522.8|2516.8|2532.8|2526.8|2520.5|2514.5|251
1625067300000|2021-06-30 15:35:00|2523|2517|2525|2519|2527.3|2521.3|2522.3|2516.3|77
1625067600000|2021-06-30 15:40:00|2525.3|2519.3|2524.8|2518.8|2526.3|2520.3|2523.3|2517.3|90
1625067900000|2021-06-30 15:45:00|2524.5|2518.5|2523.5|2517.5|2525.5|2519.5|2521|2515|76
1625068200000|2021-06-30 15:50:00|2523.8|2517.8|2522.4|2516.4|2523.8|2517.8|2521.9|2515.9|27
1625068500000|2021-06-30 15:55:00|2522.6|2516.6|2521.1|2515.1|2522.9|2516.9|2520.6|2514.6|17
1625068800000|2021-06-30 16:00:00|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2519.4|2513.4|24
1625069100000|2021-06-30 16:05:00|2521.9|2515.9|2520.4|2514.4|2523.1|2517.1|2519.6|2513.6|24
1625069400000|2021-06-30 16:10:00|2520.6|2514.6|2523.1|2517.1|2523.6|2517.6|2520.1|2514.1|21
1625069700000|2021-06-30 16:15:00|2522.9|2516.9|2522.1|2516.1|2523.9|2517.9|2522.1|2516.1|15
1625070000000|2021-06-30 16:20:00|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2519.6|2513.6|9
1625070300000|2021-06-30 16:25:00|2520.6|2514.6|2521.9|2515.9|2522.4|2516.4|2520.6|2514.6|22
1625070600000|2021-06-30 16:30:00|2522.1|2516.1|2520.9|2514.9|2522.4|2516.4|2520.9|2514.9|12
1625070900000|2021-06-30 16:35:00|2521.1|2515.1|2520.4|2514.4|2521.6|2515.6|2520.1|2514.1|19
1625071200000|2021-06-30 16:40:00|2520.6|2514.6|2520.1|2514.1|2521.4|2515.4|2520.1|2514.1|12
1625071500000|2021-06-30 16:45:00|2520.4|2514.4|2521.1|2515.1|2521.6|2515.6|2520.4|2514.4|7
1625071800000|2021-06-30 16:50:00|2520.9|2514.9|2521.6|2515.6|2523.1|2517.1|2520.6|2514.6|17
1625072100000|2021-06-30 16:55:00|2521.4|2515.4|2520.3|2514.3|2521.4|2515.4|2519.8|2513.8|8
1625097600000|2021-07-01 00:00:00|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2525.9|2519.9|5
1625097900000|2021-07-01 00:05:00|2526.6|2520.6|2528.1|2522.1|2528.6|2522.6|2526.6|2520.6|12
1625098200000|2021-07-01 00:10:00|2529.1|2523.1|2528.1|2522.1|2529.4|2523.4|2528.1|2522.1|4
1625098800000|2021-07-01 00:20:00|2527.9|2521.9|2524.6|2518.6|2527.9|2521.9|2524.6|2518.6|5
1625099100000|2021-07-01 00:25:00|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|6
1625099700000|2021-07-01 00:35:00|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|4
1625100000000|2021-07-01 00:40:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2523.6|2517.6|3
1625100300000|2021-07-01 00:45:00|2525.1|2519.1|2525.6|2519.6|2526.4|2520.4|2525.1|2519.1|7
1625100600000|2021-07-01 00:50:00|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.4|2518.4|3
1625100900000|2021-07-01 00:55:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1625101200000|2021-07-01 01:00:00|2525.6|2519.6|2523.1|2517.1|2526.6|2520.6|2522.4|2516.4|99
1625101500000|2021-07-01 01:05:00|2522.9|2516.9|2522.6|2516.6|2525.1|2519.1|2522.1|2516.1|79
1625101800000|2021-07-01 01:10:00|2522.4|2516.4|2524.9|2518.9|2525.1|2519.1|2522.1|2516.1|40
1625102100000|2021-07-01 01:15:00|2524.6|2518.6|2526.4|2520.4|2526.6|2520.6|2524.1|2518.1|31
1625102400000|2021-07-01 01:20:00|2526.1|2520.1|2528.4|2522.4|2528.4|2522.4|2525.4|2519.4|15
1625102700000|2021-07-01 01:25:00|2528.1|2522.1|2525.9|2519.9|2528.1|2522.1|2524.4|2518.4|30
1625103000000|2021-07-01 01:30:00|2526.1|2520.1|2524.1|2518.1|2526.6|2520.6|2522.9|2516.9|26
1625103300000|2021-07-01 01:35:00|2524.4|2518.4|2522.1|2516.1|2524.9|2518.9|2522.1|2516.1|32
1625103600000|2021-07-01 01:40:00|2522.4|2516.4|2523.6|2517.6|2526.4|2520.4|2522.1|2516.1|29
1625103900000|2021-07-01 01:45:00|2523.4|2517.4|2524.4|2518.4|2526.4|2520.4|2523.1|2517.1|32
1625104200000|2021-07-01 01:50:00|2524.6|2518.6|2521.4|2515.4|2526.1|2520.1|2520.4|2514.4|34
1625104500000|2021-07-01 01:55:00|2521.6|2515.6|2523.9|2517.9|2523.9|2517.9|2519.1|2513.1|28
1625104800000|2021-07-01 02:00:00|2524.1|2518.1|2522.1|2516.1|2524.6|2518.6|2521.4|2515.4|28
1625105100000|2021-07-01 02:05:00|2522.4|2516.4|2522.4|2516.4|2524.4|2518.4|2522.4|2516.4|39
1625105400000|2021-07-01 02:10:00|2522.6|2516.6|2519.6|2513.6|2522.6|2516.6|2517.4|2511.4|80
1625105700000|2021-07-01 02:15:00|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625106000000|2021-07-01 02:20:00|2520.1|2514.1|2522.1|2516.1|2522.1|2516.1|2520.1|2514.1|3
1625106300000|2021-07-01 02:25:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625106600000|2021-07-01 02:30:00|2522.1|2516.1|2519.1|2513.1|2522.1|2516.1|2518.4|2512.4|27
1625106900000|2021-07-01 02:35:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|18
1625107200000|2021-07-01 02:40:00|2518.9|2512.9|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|12
1625107500000|2021-07-01 02:45:00|2518.9|2512.9|2516.9|2510.9|2519.1|2513.1|2516.1|2510.1|21
1625107800000|2021-07-01 02:50:00|2516.6|2510.6|2514.6|2508.6|2516.6|2510.6|2514.4|2508.4|14
1625108100000|2021-07-01 02:55:00|2514.4|2508.4|2514.1|2508.1|2514.9|2508.9|2513.6|2507.6|17
1625108400000|2021-07-01 03:00:00|2513.9|2507.9|2511.4|2505.4|2513.9|2507.9|2511.4|2505.4|10
1625108700000|2021-07-01 03:05:00|2511.1|2505.1|2506.9|2500.9|2511.1|2505.1|2506.6|2500.6|43
1625109000000|2021-07-01 03:10:00|2506.6|2500.6|2502.4|2496.4|2506.6|2500.6|2499.9|2493.9|113
1625109300000|2021-07-01 03:15:00|2502.1|2496.1|2501.9|2495.9|2502.9|2496.9|2499.6|2493.6|98
1625109600000|2021-07-01 03:20:00|2501.4|2495.4|2501.6|2495.6|2502.9|2496.9|2500.4|2494.4|79
1625109900000|2021-07-01 03:25:00|2501.4|2495.4|2499.9|2493.9|2503.6|2497.6|2499.9|2493.9|68
1625110200000|2021-07-01 03:30:00|2500.1|2494.1|2505.4|2499.4|2505.4|2499.4|2500.1|2494.1|18
1625110500000|2021-07-01 03:35:00|2504.9|2498.9|2505.6|2499.6|2505.9|2499.9|2504.9|2498.9|5
1625110800000|2021-07-01 03:40:00|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|4
1625111100000|2021-07-01 03:45:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625111400000|2021-07-01 03:50:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|3
1625111700000|2021-07-01 03:55:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|3
1625112000000|2021-07-01 04:00:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625112600000|2021-07-01 04:10:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625112900000|2021-07-01 04:15:00|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.4|2498.4|6
1625113200000|2021-07-01 04:20:00|2504.4|2498.4|2504.4|2498.4|2504.9|2498.9|2504.1|2498.1|10
1625113800000|2021-07-01 04:30:00|2504.1|2498.1|2502.9|2496.9|2504.1|2498.1|2502.9|2496.9|4
1625114100000|2021-07-01 04:35:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2502.9|2496.9|5
1625114400000|2021-07-01 04:40:00|2504.6|2498.6|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|4
1625114700000|2021-07-01 04:45:00|2504.1|2498.1|2507.1|2501.1|2507.1|2501.1|2504.1|2498.1|7
1625115000000|2021-07-01 04:50:00|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2506.4|2500.4|6
1625115900000|2021-07-01 05:05:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625116200000|2021-07-01 05:10:00|2504.9|2498.9|2506.1|2500.1|2506.1|2500.1|2504.9|2498.9|4
1625117100000|2021-07-01 05:25:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117400000|2021-07-01 05:30:00|2505.6|2499.6|2509.1|2503.1|2509.4|2503.4|2504.4|2498.4|42
1625117700000|2021-07-01 05:35:00|2509.4|2503.4|2514.4|2508.4|2514.6|2508.6|2509.1|2503.1|39
1625118000000|2021-07-01 05:40:00|2514.1|2508.1|2509.6|2503.6|2516.4|2510.4|2509.4|2503.4|35
1625118300000|2021-07-01 05:45:00|2509.4|2503.4|2509.1|2503.1|2509.6|2503.6|2506.1|2500.1|40
1625118600000|2021-07-01 05:50:00|2508.9|2502.9|2508.1|2502.1|2509.9|2503.9|2508.1|2502.1|22
1625118900000|2021-07-01 05:55:00|2507.9|2501.9|2509.1|2503.1|2509.1|2503.1|2506.6|2500.6|31
1625119200000|2021-07-01 06:00:00|2508.9|2502.9|2510.6|2504.6|2510.6|2504.6|2508.9|2502.9|16
1625119500000|2021-07-01 06:05:00|2510.9|2504.9|2507.1|2501.1|2511.1|2505.1|2507.1|2501.1|49
1625119800000|2021-07-01 06:10:00|2506.9|2500.9|2508.1|2502.1|2508.6|2502.6|2506.1|2500.1|31
1625120100000|2021-07-01 06:15:00|2507.9|2501.9|2510.4|2504.4|2510.4|2504.4|2505.6|2499.6|34
1625120400000|2021-07-01 06:20:00|2510.1|2504.1|2511.1|2505.1|2511.6|2505.6|2510.1|2504.1|15
1625120700000|2021-07-01 06:25:00|2510.9|2504.9|2509.6|2503.6|2510.9|2504.9|2509.4|2503.4|21
1625121000000|2021-07-01 06:30:00|2509.4|2503.4|2513.1|2507.1|2513.1|2507.1|2509.4|2503.4|37
1625121300000|2021-07-01 06:35:00|2512.6|2506.6|2518.6|2512.6|2518.6|2512.6|2512.4|2506.4|30
1625121600000|2021-07-01 06:40:00|2519.1|2513.1|2516.1|2510.1|2520.1|2514.1|2515.9|2509.9|48
1625121900000|2021-07-01 06:45:00|2515.9|2509.9|2517.1|2511.1|2517.4|2511.4|2513.4|2507.4|60
1625122200000|2021-07-01 06:50:00|2517.4|2511.4|2515.6|2509.6|2517.9|2511.9|2515.6|2509.6|35
1625122500000|2021-07-01 06:55:00|2515.4|2509.4|2514.4|2508.4|2515.6|2509.6|2512.6|2506.6|28
1625122800000|2021-07-01 07:00:00|2514.6|2508.6|2516.4|2510.4|2517.9|2511.9|2514.1|2508.1|50
1625123100000|2021-07-01 07:05:00|2516.1|2510.1|2514.1|2508.1|2516.1|2510.1|2513.4|2507.4|35
1625123400000|2021-07-01 07:10:00|2513.9|2507.9|2514.1|2508.1|2514.6|2508.6|2513.4|2507.4|21
1625123700000|2021-07-01 07:15:00|2513.9|2507.9|2514.1|2508.1|2514.9|2508.9|2513.4|2507.4|23
1625124000000|2021-07-01 07:20:00|2514.4|2508.4|2513.6|2507.6|2514.9|2508.9|2513.1|2507.1|34
1625124300000|2021-07-01 07:25:00|2513.9|2507.9|2513.1|2507.1|2514.6|2508.6|2512.1|2506.1|27
1625124600000|2021-07-01 07:30:00|2513.4|2507.4|2510.6|2504.6|2513.6|2507.6|2510.1|2504.1|23
1625124900000|2021-07-01 07:35:00|2510.4|2504.4|2506.1|2500.1|2511.4|2505.4|2506.1|2500.1|45
1625125200000|2021-07-01 07:40:00|2506.4|2500.4|2508.1|2502.1|2508.6|2502.6|2506.4|2500.4|34
1625125500000|2021-07-01 07:45:00|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2505.6|2499.6|31
1625125800000|2021-07-01 07:50:00|2506.9|2500.9|2505.4|2499.4|2506.9|2500.9|2505.1|2499.1|14
1625126100000|2021-07-01 07:55:00|2504.9|2498.9|2504.9|2498.9|2505.1|2499.1|2499.9|2493.9|47
1625126400000|2021-07-01 08:00:00|2504.6|2498.6|2507.4|2501.4|2508.4|2502.4|2504.1|2498.1|37
1625126700000|2021-07-01 08:05:00|2507.6|2501.6|2512.6|2506.6|2513.6|2507.6|2507.6|2501.6|38
1625127000000|2021-07-01 08:10:00|2514.6|2508.6|2510.9|2504.9|2515.6|2509.6|2510.6|2504.6|50
1625127300000|2021-07-01 08:15:00|2509.9|2503.9|2511.4|2505.4|2512.9|2506.9|2509.9|2503.9|16
1625127600000|2021-07-01 08:20:00|2511.6|2505.6|2514.4|2508.4|2515.6|2509.6|2511.6|2505.6|28
1625127900000|2021-07-01 08:25:00|2514.1|2508.1|2510.9|2504.9|2514.1|2508.1|2510.9|2504.9|22
1625128200000|2021-07-01 08:30:00|2510.4|2504.4|2511.1|2505.1|2512.9|2506.9|2508.4|2502.4|43
1625128500000|2021-07-01 08:35:00|2511.4|2505.4|2510.6|2504.6|2511.6|2505.6|2508.6|2502.6|32
1625128800000|2021-07-01 08:40:00|2510.4|2504.4|2508.4|2502.4|2510.4|2504.4|2507.6|2501.6|28
1625129100000|2021-07-01 08:45:00|2508.1|2502.1|2506.1|2500.1|2508.1|2502.1|2504.9|2498.9|32
1625129400000|2021-07-01 08:50:00|2506.4|2500.4|2506.1|2500.1|2507.6|2501.6|2505.6|2499.6|31
1625129700000|2021-07-01 08:55:00|2505.9|2499.9|2501.6|2495.6|2505.9|2499.9|2501.6|2495.6|21
1625130000000|2021-07-01 09:00:00|2501.9|2495.9|2506.1|2500.1|2506.1|2500.1|2501.6|2495.6|41
1625130300000|2021-07-01 09:05:00|2506.6|2500.6|2504.6|2498.6|2506.6|2500.6|2503.1|2497.1|21
1625130600000|2021-07-01 09:10:00|2504.4|2498.4|2503.1|2497.1|2504.4|2498.4|2502.4|2496.4|31
1625130900000|2021-07-01 09:15:00|2502.9|2496.9|2501.4|2495.4|2502.9|2496.9|2498.9|2492.9|25
1625131200000|2021-07-01 09:20:00|2501.1|2495.1|2500.1|2494.1|2501.1|2495.1|2499.6|2493.6|20
1625131500000|2021-07-01 09:25:00|2500.6|2494.6|2503.4|2497.4|2503.4|2497.4|2500.4|2494.4|21
1625131800000|2021-07-01 09:30:00|2503.6|2497.6|2506.6|2500.6|2506.6|2500.6|2503.4|2497.4|29
1625132100000|2021-07-01 09:35:00|2507.4|2501.4|2504.4|2498.4|2507.4|2501.4|2503.4|2497.4|17
1625132400000|2021-07-01 09:40:00|2503.6|2497.6|2504.4|2498.4|2504.9|2498.9|2503.4|2497.4|23
1625132700000|2021-07-01 09:45:00|2504.6|2498.6|2503.6|2497.6|2504.6|2498.6|2503.6|2497.6|7
1625133000000|2021-07-01 09:50:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.9|2495.9|16
1625133300000|2021-07-01 09:55:00|2502.1|2496.1|2503.6|2497.6|2504.9|2498.9|2502.1|2496.1|16
1625133600000|2021-07-01 10:00:00|2503.4|2497.4|2507.1|2501.1|2507.1|2501.1|2503.4|2497.4|31
1625133900000|2021-07-01 10:05:00|2506.9|2500.9|2507.1|2501.1|2508.1|2502.1|2506.4|2500.4|21
1625134200000|2021-07-01 10:10:00|2507.4|2501.4|2505.4|2499.4|2507.9|2501.9|2505.4|2499.4|10
1625134500000|2021-07-01 10:15:00|2505.6|2499.6|2506.1|2500.1|2506.4|2500.4|2504.9|2498.9|16
1625134800000|2021-07-01 10:20:00|2505.9|2499.9|2507.4|2501.4|2507.4|2501.4|2505.9|2499.9|9
1625135100000|2021-07-01 10:25:00|2507.1|2501.1|2506.6|2500.6|2507.4|2501.4|2506.6|2500.6|8
1625135400000|2021-07-01 10:30:00|2506.9|2500.9|2504.1|2498.1|2507.1|2501.1|2503.9|2497.9|18
1625135700000|2021-07-01 10:35:00|2503.9|2497.9|2504.9|2498.9|2505.1|2499.1|2503.6|2497.6|10
1625136000000|2021-07-01 10:40:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.6|2495.6|18
1625136300000|2021-07-01 10:45:00|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|9
1625136600000|2021-07-01 10:50:00|2500.9|2494.9|2500.1|2494.1|2501.9|2495.9|2498.6|2492.6|30
1625136900000|2021-07-01 10:55:00|2500.4|2494.4|2502.6|2496.6|2502.6|2496.6|2499.9|2493.9|22
1625137200000|2021-07-01 11:00:00|2502.9|2496.9|2504.4|2498.4|2506.1|2500.1|2501.9|2495.9|34
1625137500000|2021-07-01 11:05:00|2504.6|2498.6|2504.1|2498.1|2504.9|2498.9|2502.4|2496.4|31
1625137800000|2021-07-01 11:10:00|2504.4|2498.4|2502.9|2496.9|2504.4|2498.4|2501.4|2495.4|34
1625138100000|2021-07-01 11:15:00|2502.4|2496.4|2500.9|2494.9|2502.4|2496.4|2499.4|2493.4|23
1625138400000|2021-07-01 11:20:00|2501.1|2495.1|2502.1|2496.1|2503.4|2497.4|2500.4|2494.4|37
1625138700000|2021-07-01 11:25:00|2502.4|2496.4|2495.9|2489.9|2502.4|2496.4|2495.9|2489.9|34
1625139000000|2021-07-01 11:30:00|2496.1|2490.1|2496.1|2490.1|2497.4|2491.4|2494.9|2488.9|67
1625139300000|2021-07-01 11:35:00|2496.4|2490.4|2497.1|2491.1|2499.4|2493.4|2496.4|2490.4|37
1625139600000|2021-07-01 11:40:00|2497.4|2491.4|2498.4|2492.4|2501.4|2495.4|2497.4|2491.4|54
1625139900000|2021-07-01 11:45:00|2498.6|2492.6|2497.4|2491.4|2499.1|2493.1|2496.1|2490.1|35
1625140200000|2021-07-01 11:50:00|2497.1|2491.1|2499.9|2493.9|2499.9|2493.9|2494.6|2488.6|44
1625140500000|2021-07-01 11:55:00|2500.1|2494.1|2502.4|2496.4|2502.4|2496.4|2499.4|2493.4|64
1625140800000|2021-07-01 12:00:00|2502.6|2496.6|2505.6|2499.6|2505.9|2499.9|2502.1|2496.1|67
1625141100000|2021-07-01 12:05:00|2505.9|2499.9|2504.9|2498.9|2506.1|2500.1|2502.1|2496.1|60
1625141400000|2021-07-01 12:10:00|2505.1|2499.1|2503.9|2497.9|2505.4|2499.4|2503.1|2497.1|41
1625141700000|2021-07-01 12:15:00|2503.6|2497.6|2504.4|2498.4|2504.9|2498.9|2503.1|2497.1|23
1625142000000|2021-07-01 12:20:00|2504.6|2498.6|2504.9|2498.9|2505.4|2499.4|2503.9|2497.9|26
1625142300000|2021-07-01 12:25:00|2505.1|2499.1|2504.9|2498.9|2509.4|2503.4|2503.6|2497.6|41
1625142600000|2021-07-01 12:30:00|2504.6|2498.6|2504.9|2498.9|2505.6|2499.6|2502.1|2496.1|46
1625142900000|2021-07-01 12:35:00|2504.4|2498.4|2506.4|2500.4|2506.4|2500.4|2503.6|2497.6|35
1625143200000|2021-07-01 12:40:00|2506.6|2500.6|2509.1|2503.1|2509.9|2503.9|2505.1|2499.1|34
1625143500000|2021-07-01 12:45:00|2509.4|2503.4|2510.9|2504.9|2510.9|2504.9|2506.6|2500.6|41
1625143800000|2021-07-01 12:50:00|2511.4|2505.4|2511.4|2505.4|2513.1|2507.1|2511.1|2505.1|36
1625144100000|2021-07-01 12:55:00|2511.6|2505.6|2514.4|2508.4|2514.6|2508.6|2509.6|2503.6|47
1625144400000|2021-07-01 13:00:00|2514.6|2508.6|2514.1|2508.1|2517.6|2511.6|2511.9|2505.9|100
1625144700000|2021-07-01 13:05:00|2514.4|2508.4|2513.6|2507.6|2514.6|2508.6|2511.6|2505.6|56
1625145000000|2021-07-01 13:10:00|2513.9|2507.9|2506.1|2500.1|2514.6|2508.6|2505.9|2499.9|54
1625145300000|2021-07-01 13:15:00|2506.4|2500.4|2509.6|2503.6|2509.9|2503.9|2506.4|2500.4|29
1625145600000|2021-07-01 13:20:00|2509.9|2503.9|2515.6|2509.6|2516.9|2510.9|2509.1|2503.1|60
1625145900000|2021-07-01 13:25:00|2516.4|2510.4|2514.6|2508.6|2517.9|2511.9|2513.4|2507.4|49
1625146200000|2021-07-01 13:30:00|2514.4|2508.4|2513.6|2507.6|2517.1|2511.1|2513.1|2507.1|84
1625146500000|2021-07-01 13:35:00|2513.4|2507.4|2516.4|2510.4|2516.6|2510.6|2513.1|2507.1|69
1625146800000|2021-07-01 13:40:00|2516.6|2510.6|2519.6|2513.6|2520.1|2514.1|2516.6|2510.6|76
1625147100000|2021-07-01 13:45:00|2519.4|2513.4|2519.6|2513.6|2520.9|2514.9|2519.1|2513.1|67
1625147400000|2021-07-01 13:50:00|2519.9|2513.9|2515.4|2509.4|2519.9|2513.9|2513.9|2507.9|65
1625147700000|2021-07-01 13:55:00|2516.4|2510.4|2514.1|2508.1|2518.1|2512.1|2513.9|2507.9|67
1625148000000|2021-07-01 14:00:00|2514.4|2508.4|2516.9|2510.9|2518.9|2512.9|2514.1|2508.1|63
1625148300000|2021-07-01 14:05:00|2517.4|2511.4|2516.1|2510.1|2520.4|2514.4|2515.9|2509.9|72
1625148600000|2021-07-01 14:10:00|2516.4|2510.4|2512.4|2506.4|2516.9|2510.9|2512.1|2506.1|57
1625148900000|2021-07-01 14:15:00|2512.1|2506.1|2515.1|2509.1|2517.1|2511.1|2512.1|2506.1|76
1625149200000|2021-07-01 14:20:00|2515.4|2509.4|2506.6|2500.6|2515.4|2509.4|2505.6|2499.6|85
1625149500000|2021-07-01 14:25:00|2507.6|2501.6|2503.4|2497.4|2507.6|2501.6|2503.1|2497.1|56
1625149800000|2021-07-01 14:30:00|2503.1|2497.1|2499.9|2493.9|2503.1|2497.1|2498.9|2492.9|79
1625150100000|2021-07-01 14:35:00|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2496.6|2490.6|65
1625150400000|2021-07-01 14:40:00|2499.1|2493.1|2504.9|2498.9|2506.4|2500.4|2498.9|2492.9|53
1625150700000|2021-07-01 14:45:00|2505.1|2499.1|2509.1|2503.1|2509.1|2503.1|2505.1|2499.1|61
1625151000000|2021-07-01 14:50:00|2509.4|2503.4|2510.6|2504.6|2510.6|2504.6|2506.1|2500.1|69
1625151300000|2021-07-01 14:55:00|2510.4|2504.4|2511.9|2505.9|2515.4|2509.4|2509.9|2503.9|93
1625151600000|2021-07-01 15:00:00|2512.1|2506.1|2510.6|2504.6|2512.6|2506.6|2508.1|2502.1|73
1625151900000|2021-07-01 15:05:00|2510.9|2504.9|2514.4|2508.4|2514.9|2508.9|2507.4|2501.4|58
1625152200000|2021-07-01 15:10:00|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2511.1|2505.1|31
1625152500000|2021-07-01 15:15:00|2513.9|2507.9|2514.6|2508.6|2515.9|2509.9|2513.4|2507.4|43
1625152800000|2021-07-01 15:20:00|2514.4|2508.4|2508.6|2502.6|2515.1|2509.1|2507.4|2501.4|43
1625153100000|2021-07-01 15:25:00|2508.9|2502.9|2509.9|2503.9|2514.4|2508.4|2508.9|2502.9|66
1625153400000|2021-07-01 15:30:00|2511.1|2505.1|2516.9|2510.9|2516.9|2510.9|2511.1|2505.1|106
1625153700000|2021-07-01 15:35:00|2516.4|2510.4|2512.1|2506.1|2517.1|2511.1|2511.9|2505.9|47
1625154000000|2021-07-01 15:40:00|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2510.9|2504.9|19
1625154300000|2021-07-01 15:45:00|2511.6|2505.6|2508.9|2502.9|2511.6|2505.6|2506.6|2500.6|30
1625154600000|2021-07-01 15:50:00|2509.1|2503.1|2507.6|2501.6|2509.6|2503.6|2507.1|2501.1|31
1625154900000|2021-07-01 15:55:00|2507.9|2501.9|2509.6|2503.6|2509.9|2503.9|2507.9|2501.9|11
1625155200000|2021-07-01 16:00:00|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|8
1625155500000|2021-07-01 16:05:00|2510.9|2504.9|2512.1|2506.1|2512.1|2506.1|2510.9|2504.9|5
1625155800000|2021-07-01 16:10:00|2512.4|2506.4|2511.1|2505.1|2512.4|2506.4|2510.9|2504.9|10
1625156100000|2021-07-01 16:15:00|2511.4|2505.4|2510.9|2504.9|2511.4|2505.4|2510.4|2504.4|10
1625156400000|2021-07-01 16:20:00|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|5
1625156700000|2021-07-01 16:25:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.1|2503.1|6
1625157000000|2021-07-01 16:30:00|2509.9|2503.9|2506.6|2500.6|2510.1|2504.1|2506.6|2500.6|25
1625157300000|2021-07-01 16:35:00|2507.4|2501.4|2509.4|2503.4|2509.4|2503.4|2506.9|2500.9|15
1625157600000|2021-07-01 16:40:00|2509.1|2503.1|2507.6|2501.6|2509.1|2503.1|2507.1|2501.1|10
1625157900000|2021-07-01 16:45:00|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|4
1625158200000|2021-07-01 16:50:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2506.4|2500.4|7
1625158500000|2021-07-01 16:55:00|2507.3|2501.3|2507.6|2501.6|2507.6|2501.6|2506.5|2500.5|13
1625184000000|2021-07-02 00:00:00|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.4|2505.4|11
1625184300000|2021-07-02 00:05:00|2513.4|2507.4|2513.9|2507.9|2514.9|2508.9|2513.4|2507.4|13
1625184600000|2021-07-02 00:10:00|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2512.4|2506.4|4
1625184900000|2021-07-02 00:15:00|2512.9|2506.9|2510.4|2504.4|2512.9|2506.9|2509.4|2503.4|9
1625185200000|2021-07-02 00:20:00|2510.6|2504.6|2512.1|2506.1|2512.1|2506.1|2510.6|2504.6|8
1625185500000|2021-07-02 00:25:00|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1625185800000|2021-07-02 00:30:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625186700000|2021-07-02 00:45:00|2512.1|2506.1|2511.1|2505.1|2512.1|2506.1|2511.1|2505.1|2
1625187000000|2021-07-02 00:50:00|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1625187300000|2021-07-02 00:55:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625187600000|2021-07-02 01:00:00|2511.4|2505.4|2513.6|2507.6|2517.9|2511.9|2511.1|2505.1|83
1625187900000|2021-07-02 01:05:00|2513.4|2507.4|2516.4|2510.4|2516.4|2510.4|2513.4|2507.4|53
1625188200000|2021-07-02 01:10:00|2516.1|2510.1|2515.4|2509.4|2516.4|2510.4|2515.1|2509.1|17
1625188500000|2021-07-02 01:15:00|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2514.1|2508.1|18
1625188800000|2021-07-02 01:20:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.1|2509.1|14
1625189100000|2021-07-02 01:25:00|2515.6|2509.6|2513.1|2507.1|2515.6|2509.6|2511.9|2505.9|43
1625189400000|2021-07-02 01:30:00|2512.9|2506.9|2512.4|2506.4|2514.6|2508.6|2512.4|2506.4|30
1625189700000|2021-07-02 01:35:00|2512.1|2506.1|2515.4|2509.4|2515.4|2509.4|2511.6|2505.6|47
1625190000000|2021-07-02 01:40:00|2515.1|2509.1|2514.9|2508.9|2516.4|2510.4|2513.9|2507.9|28
1625190300000|2021-07-02 01:45:00|2515.1|2509.1|2515.9|2509.9|2516.9|2510.9|2515.1|2509.1|34
1625190600000|2021-07-02 01:50:00|2516.1|2510.1|2515.9|2509.9|2516.9|2510.9|2515.9|2509.9|35
1625190900000|2021-07-02 01:55:00|2516.1|2510.1|2516.1|2510.1|2518.1|2512.1|2516.1|2510.1|23
1625191200000|2021-07-02 02:00:00|2516.4|2510.4|2514.6|2508.6|2516.9|2510.9|2514.6|2508.6|36
1625191500000|2021-07-02 02:05:00|2514.9|2508.9|2514.9|2508.9|2515.6|2509.6|2514.1|2508.1|14
1625191800000|2021-07-02 02:10:00|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.1|2508.1|14
1625192100000|2021-07-02 02:15:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625193000000|2021-07-02 02:30:00|2514.1|2508.1|2514.1|2508.1|2514.6|2508.6|2512.4|2506.4|25
1625193300000|2021-07-02 02:35:00|2514.4|2508.4|2516.6|2510.6|2516.6|2510.6|2514.4|2508.4|13
1625193600000|2021-07-02 02:40:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|8
1625193900000|2021-07-02 02:45:00|2516.9|2510.9|2515.6|2509.6|2516.9|2510.9|2514.6|2508.6|12
1625194200000|2021-07-02 02:50:00|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|10
1625194500000|2021-07-02 02:55:00|2516.9|2510.9|2517.1|2511.1|2517.6|2511.6|2516.4|2510.4|25
1625194800000|2021-07-02 03:00:00|2517.4|2511.4|2516.4|2510.4|2519.4|2513.4|2515.1|2509.1|52
1625195100000|2021-07-02 03:05:00|2516.9|2510.9|2517.1|2511.1|2519.4|2513.4|2515.4|2509.4|47
1625195400000|2021-07-02 03:10:00|2516.9|2510.9|2516.1|2510.1|2517.1|2511.1|2515.6|2509.6|9
1625195700000|2021-07-02 03:15:00|2515.9|2509.9|2514.4|2508.4|2515.9|2509.9|2513.9|2507.9|9
1625196000000|2021-07-02 03:20:00|2514.6|2508.6|2514.1|2508.1|2516.9|2510.9|2513.1|2507.1|58
1625196300000|2021-07-02 03:25:00|2514.4|2508.4|2516.6|2510.6|2518.1|2512.1|2514.4|2508.4|60
1625196600000|2021-07-02 03:30:00|2516.1|2510.1|2514.4|2508.4|2516.1|2510.1|2514.4|2508.4|6
1625196900000|2021-07-02 03:35:00|2514.1|2508.1|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|4
1625197200000|2021-07-02 03:40:00|2514.1|2508.1|2517.1|2511.1|2517.1|2511.1|2513.4|2507.4|10
1625197500000|2021-07-02 03:45:00|2516.6|2510.6|2518.4|2512.4|2518.4|2512.4|2515.6|2509.6|10
1625198100000|2021-07-02 03:55:00|2518.1|2512.1|2519.1|2513.1|2519.4|2513.4|2518.1|2512.1|7
1625198400000|2021-07-02 04:00:00|2518.9|2512.9|2519.1|2513.1|2519.6|2513.6|2518.6|2512.6|7
1625198700000|2021-07-02 04:05:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625199000000|2021-07-02 04:10:00|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|4
1625199600000|2021-07-02 04:20:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|3
1625199900000|2021-07-02 04:25:00|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|3
1625200500000|2021-07-02 04:35:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1625201100000|2021-07-02 04:45:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625201400000|2021-07-02 04:50:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625201700000|2021-07-02 04:55:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625202000000|2021-07-02 05:00:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625202300000|2021-07-02 05:05:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625202600000|2021-07-02 05:10:00|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1625202900000|2021-07-02 05:15:00|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|5
1625203500000|2021-07-02 05:25:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625203800000|2021-07-02 05:30:00|2519.4|2513.4|2520.4|2514.4|2521.6|2515.6|2519.1|2513.1|42
1625204100000|2021-07-02 05:35:00|2520.6|2514.6|2521.1|2515.1|2522.1|2516.1|2520.6|2514.6|28
1625204400000|2021-07-02 05:40:00|2521.4|2515.4|2521.1|2515.1|2522.4|2516.4|2520.1|2514.1|22
1625204700000|2021-07-02 05:45:00|2521.4|2515.4|2521.9|2515.9|2522.1|2516.1|2521.4|2515.4|8
1625205000000|2021-07-02 05:50:00|2522.1|2516.1|2520.9|2514.9|2522.4|2516.4|2520.4|2514.4|12
1625205300000|2021-07-02 05:55:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|15
1625205600000|2021-07-02 06:00:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.4|2514.4|10
1625205900000|2021-07-02 06:05:00|2521.1|2515.1|2519.6|2513.6|2521.4|2515.4|2519.6|2513.6|10
1625206200000|2021-07-02 06:10:00|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1625206500000|2021-07-02 06:15:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|6
1625206800000|2021-07-02 06:20:00|2519.9|2513.9|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1625207100000|2021-07-02 06:25:00|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.1|2512.1|20
1625207400000|2021-07-02 06:30:00|2518.9|2512.9|2519.6|2513.6|2519.9|2513.9|2518.9|2512.9|14
1625207700000|2021-07-02 06:35:00|2519.9|2513.9|2517.4|2511.4|2519.9|2513.9|2517.1|2511.1|12
1625208000000|2021-07-02 06:40:00|2517.6|2511.6|2519.1|2513.1|2519.1|2513.1|2517.4|2511.4|30
1625208300000|2021-07-02 06:45:00|2519.4|2513.4|2517.6|2511.6|2519.6|2513.6|2517.4|2511.4|39
1625208600000|2021-07-02 06:50:00|2517.4|2511.4|2518.1|2512.1|2519.1|2513.1|2517.4|2511.4|26
1625208900000|2021-07-02 06:55:00|2517.9|2511.9|2523.1|2517.1|2523.1|2517.1|2517.4|2511.4|26
1625209200000|2021-07-02 07:00:00|2522.9|2516.9|2523.6|2517.6|2524.6|2518.6|2520.9|2514.9|41
1625209500000|2021-07-02 07:05:00|2523.9|2517.9|2524.4|2518.4|2525.1|2519.1|2521.1|2515.1|52
1625209800000|2021-07-02 07:10:00|2524.6|2518.6|2528.6|2522.6|2529.4|2523.4|2523.4|2517.4|36
1625210100000|2021-07-02 07:15:00|2528.9|2522.9|2529.6|2523.6|2529.9|2523.9|2528.1|2522.1|30
1625210400000|2021-07-02 07:20:00|2529.4|2523.4|2526.9|2520.9|2529.6|2523.6|2526.9|2520.9|11
1625210700000|2021-07-02 07:25:00|2527.1|2521.1|2524.4|2518.4|2527.1|2521.1|2524.4|2518.4|27
1625211000000|2021-07-02 07:30:00|2524.1|2518.1|2523.1|2517.1|2524.6|2518.6|2522.6|2516.6|39
1625211300000|2021-07-02 07:35:00|2523.4|2517.4|2524.9|2518.9|2525.4|2519.4|2523.4|2517.4|11
1625211600000|2021-07-02 07:40:00|2525.1|2519.1|2523.6|2517.6|2526.1|2520.1|2523.4|2517.4|27
1625211900000|2021-07-02 07:45:00|2523.4|2517.4|2525.4|2519.4|2525.4|2519.4|2523.1|2517.1|21
1625212200000|2021-07-02 07:50:00|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|12
1625212500000|2021-07-02 07:55:00|2524.6|2518.6|2521.6|2515.6|2524.6|2518.6|2521.6|2515.6|21
1625212800000|2021-07-02 08:00:00|2521.9|2515.9|2526.1|2520.1|2526.4|2520.4|2521.9|2515.9|25
1625213100000|2021-07-02 08:05:00|2526.4|2520.4|2525.6|2519.6|2526.9|2520.9|2525.1|2519.1|24
1625213400000|2021-07-02 08:10:00|2525.4|2519.4|2523.9|2517.9|2525.6|2519.6|2523.9|2517.9|25
1625213700000|2021-07-02 08:15:00|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2521.1|2515.1|30
1625214000000|2021-07-02 08:20:00|2522.9|2516.9|2526.6|2520.6|2527.1|2521.1|2522.1|2516.1|43
1625214300000|2021-07-02 08:25:00|2526.4|2520.4|2525.9|2519.9|2526.9|2520.9|2525.4|2519.4|19
1625214600000|2021-07-02 08:30:00|2526.1|2520.1|2527.4|2521.4|2528.4|2522.4|2526.1|2520.1|34
1625214900000|2021-07-02 08:35:00|2527.6|2521.6|2531.1|2525.1|2531.1|2525.1|2526.6|2520.6|23
1625215200000|2021-07-02 08:40:00|2530.9|2524.9|2529.1|2523.1|2530.9|2524.9|2528.9|2522.9|19
1625215500000|2021-07-02 08:45:00|2529.4|2523.4|2529.6|2523.6|2530.1|2524.1|2528.6|2522.6|20
1625215800000|2021-07-02 08:50:00|2529.9|2523.9|2530.6|2524.6|2533.1|2527.1|2529.6|2523.6|47
1625216100000|2021-07-02 08:55:00|2530.4|2524.4|2531.1|2525.1|2532.4|2526.4|2530.4|2524.4|27
1625216400000|2021-07-02 09:00:00|2531.4|2525.4|2528.9|2522.9|2531.6|2525.6|2528.1|2522.1|31
1625216700000|2021-07-02 09:05:00|2529.1|2523.1|2530.4|2524.4|2530.9|2524.9|2529.1|2523.1|14
1625217000000|2021-07-02 09:10:00|2530.1|2524.1|2530.1|2524.1|2530.6|2524.6|2528.4|2522.4|25
1625217300000|2021-07-02 09:15:00|2530.4|2524.4|2530.4|2524.4|2531.4|2525.4|2530.1|2524.1|14
1625217600000|2021-07-02 09:20:00|2530.6|2524.6|2529.9|2523.9|2531.1|2525.1|2529.6|2523.6|24
1625217900000|2021-07-02 09:25:00|2530.1|2524.1|2527.6|2521.6|2530.1|2524.1|2527.6|2521.6|12
1625218200000|2021-07-02 09:30:00|2527.4|2521.4|2525.1|2519.1|2527.4|2521.4|2523|2517|26
1625218500000|2021-07-02 09:35:00|2525.4|2519.4|2527.9|2521.9|2528.4|2522.4|2524.1|2518.1|37
1625218800000|2021-07-02 09:40:00|2528.1|2522.1|2527.6|2521.6|2528.9|2522.9|2526.6|2520.6|16
1625219100000|2021-07-02 09:45:00|2527.9|2521.9|2529.6|2523.6|2529.9|2523.9|2527.4|2521.4|24
1625219400000|2021-07-02 09:50:00|2529.9|2523.9|2529.9|2523.9|2530.4|2524.4|2529.6|2523.6|19
1625219700000|2021-07-02 09:55:00|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|19
1625220000000|2021-07-02 10:00:00|2530.1|2524.1|2528.6|2522.6|2530.6|2524.6|2527.6|2521.6|19
1625220300000|2021-07-02 10:05:00|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2526.1|2520.1|18
1625220600000|2021-07-02 10:10:00|2527.4|2521.4|2527.4|2521.4|2527.9|2521.9|2526.4|2520.4|24
1625220900000|2021-07-02 10:15:00|2527.6|2521.6|2528.9|2522.9|2528.9|2522.9|2527.6|2521.6|9
1625221200000|2021-07-02 10:20:00|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.1|2521.1|11
1625221500000|2021-07-02 10:25:00|2527.9|2521.9|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|14
1625221800000|2021-07-02 10:30:00|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.4|2522.4|9
1625222100000|2021-07-02 10:35:00|2529.9|2523.9|2531.4|2525.4|2531.4|2525.4|2529.9|2523.9|14
1625222400000|2021-07-02 10:40:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|18
1625222700000|2021-07-02 10:45:00|2532.9|2526.9|2530.6|2524.6|2532.9|2526.9|2529.1|2523.1|38
1625223000000|2021-07-02 10:50:00|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2528.6|2522.6|17
1625223300000|2021-07-02 10:55:00|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|8
1625223600000|2021-07-02 11:00:00|2530.6|2524.6|2531.9|2525.9|2533.4|2527.4|2530.6|2524.6|24
1625223900000|2021-07-02 11:05:00|2532.1|2526.1|2533.6|2527.6|2534.4|2528.4|2532.1|2526.1|18
1625224200000|2021-07-02 11:10:00|2533.4|2527.4|2535.1|2529.1|2535.9|2529.9|2533.4|2527.4|25
1625224500000|2021-07-02 11:15:00|2535.4|2529.4|2535.9|2529.9|2536.9|2530.9|2535.4|2529.4|30
1625224800000|2021-07-02 11:20:00|2536.1|2530.1|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|17
1625225100000|2021-07-02 11:25:00|2536.4|2530.4|2534.6|2528.6|2536.4|2530.4|2534.6|2528.6|9
1625225400000|2021-07-02 11:30:00|2534.9|2528.9|2537.4|2531.4|2537.6|2531.6|2532.9|2526.9|49
1625225700000|2021-07-02 11:35:00|2537.6|2531.6|2537.1|2531.1|2538.1|2532.1|2536.4|2530.4|17
1625226000000|2021-07-02 11:40:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2536.9|2530.9|21
1625226300000|2021-07-02 11:45:00|2537.9|2531.9|2538.1|2532.1|2538.6|2532.6|2537.9|2531.9|14
1625226600000|2021-07-02 11:50:00|2538.4|2532.4|2538.6|2532.6|2539.1|2533.1|2537.6|2531.6|19
1625226900000|2021-07-02 11:55:00|2538.9|2532.9|2536.1|2530.1|2539.1|2533.1|2536.1|2530.1|60
1625227200000|2021-07-02 12:00:00|2535.9|2529.9|2538.6|2532.6|2538.9|2532.9|2535.6|2529.6|40
1625227500000|2021-07-02 12:05:00|2538.9|2532.9|2538.6|2532.6|2539.1|2533.1|2537.6|2531.6|44
1625227800000|2021-07-02 12:10:00|2538.9|2532.9|2542.4|2536.4|2542.9|2536.9|2538.9|2532.9|33
1625228100000|2021-07-02 12:15:00|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2540.9|2534.9|26
1625228400000|2021-07-02 12:20:00|2540.9|2534.9|2541.1|2535.1|2541.9|2535.9|2538.9|2532.9|40
1625228700000|2021-07-02 12:25:00|2541.4|2535.4|2542.5|2536.5|2543|2537|2540.6|2534.6|42
1625229000000|2021-07-02 12:30:00|2542.3|2536.3|2544.6|2538.6|2544.8|2538.8|2540.5|2534.5|38
1625229300000|2021-07-02 12:35:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2543.6|2537.6|37
1625229600000|2021-07-02 12:40:00|2544.9|2538.9|2545.6|2539.6|2545.9|2539.9|2544.1|2538.1|46
1625229900000|2021-07-02 12:45:00|2545.4|2539.4|2543.9|2537.9|2545.9|2539.9|2543.4|2537.4|48
1625230200000|2021-07-02 12:50:00|2543.6|2537.6|2544.9|2538.9|2545.9|2539.9|2542.6|2536.6|53
1625230500000|2021-07-02 12:55:00|2544.6|2538.6|2546.9|2540.9|2547.1|2541.1|2544.1|2538.1|33
1625230800000|2021-07-02 13:00:00|2546.1|2540.1|2547.1|2541.1|2547.9|2541.9|2545.9|2539.9|74
1625231100000|2021-07-02 13:05:00|2547.4|2541.4|2549.6|2543.6|2549.6|2543.6|2546.6|2540.6|58
1625231400000|2021-07-02 13:10:00|2549.9|2543.9|2551.6|2545.6|2552.1|2546.1|2548.4|2542.4|46
1625231700000|2021-07-02 13:15:00|2551.9|2545.9|2552.4|2546.4|2552.9|2546.9|2551.6|2545.6|35
1625232000000|2021-07-02 13:20:00|2552.1|2546.1|2548.9|2542.9|2552.6|2546.6|2548.6|2542.6|70
1625232300000|2021-07-02 13:25:00|2549.1|2543.1|2542.6|2536.6|2549.4|2543.4|2542.6|2536.6|74
1625232600000|2021-07-02 13:30:00|2542.4|2536.4|2545.9|2539.9|2546.4|2540.4|2541.4|2535.4|99
1625232900000|2021-07-02 13:35:00|2546.1|2540.1|2543.4|2537.4|2547.1|2541.1|2542.6|2536.6|63
1625233200000|2021-07-02 13:40:00|2543.6|2537.6|2539.4|2533.4|2544.1|2538.1|2539.1|2533.1|44
1625233500000|2021-07-02 13:45:00|2539.6|2533.6|2541.6|2535.6|2542.6|2536.6|2539.6|2533.6|58
1625233800000|2021-07-02 13:50:00|2541.9|2535.9|2543.1|2537.1|2543.9|2537.9|2539.4|2533.4|91
1625234100000|2021-07-02 13:55:00|2543.4|2537.4|2545.6|2539.6|2546.9|2540.9|2543.1|2537.1|72
1625234400000|2021-07-02 14:00:00|2545.4|2539.4|2546.4|2540.4|2546.9|2540.9|2545.4|2539.4|58
1625234700000|2021-07-02 14:05:00|2546.6|2540.6|2551.4|2545.4|2552.9|2546.9|2546.6|2540.6|77
1625235000000|2021-07-02 14:10:00|2551.1|2545.1|2552.4|2546.4|2552.9|2546.9|2550.9|2544.9|44
1625235300000|2021-07-02 14:15:00|2552.6|2546.6|2557.9|2551.9|2563.9|2557.9|2552.4|2546.4|158
1625235600000|2021-07-02 14:20:00|2558.1|2552.1|2558.1|2552.1|2560.9|2554.9|2557.6|2551.6|54
1625235900000|2021-07-02 14:25:00|2558.4|2552.4|2557.9|2551.9|2558.6|2552.6|2556.9|2550.9|53
1625236200000|2021-07-02 14:30:00|2557.6|2551.6|2553.9|2547.9|2557.6|2551.6|2552.6|2546.6|88
1625236500000|2021-07-02 14:35:00|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2550.6|2544.6|70
1625236800000|2021-07-02 14:40:00|2554.6|2548.6|2558.6|2552.6|2558.9|2552.9|2553.9|2547.9|43
1625237100000|2021-07-02 14:45:00|2558.9|2552.9|2560.9|2554.9|2560.9|2554.9|2558.6|2552.6|57
1625237400000|2021-07-02 14:50:00|2560.6|2554.6|2555.9|2549.9|2561.1|2555.1|2555.9|2549.9|59
1625237700000|2021-07-02 14:55:00|2556.1|2550.1|2555.6|2549.6|2558.4|2552.4|2555.1|2549.1|53
1625238000000|2021-07-02 15:00:00|2555.9|2549.9|2554.6|2548.6|2558.1|2552.1|2553.9|2547.9|67
1625238300000|2021-07-02 15:05:00|2554.9|2548.9|2555.9|2549.9|2556.6|2550.6|2553.9|2547.9|31
1625238600000|2021-07-02 15:10:00|2556.1|2550.1|2556.4|2550.4|2557.9|2551.9|2555.6|2549.6|74
1625238900000|2021-07-02 15:15:00|2556.1|2550.1|2558.1|2552.1|2558.9|2552.9|2554.6|2548.6|56
1625239200000|2021-07-02 15:20:00|2558.4|2552.4|2560.1|2554.1|2560.6|2554.6|2558.1|2552.1|33
1625239500000|2021-07-02 15:25:00|2559.9|2553.9|2561.1|2555.1|2561.6|2555.6|2559.1|2553.1|41
1625239800000|2021-07-02 15:30:00|2561.6|2555.6|2565.6|2559.6|2567.1|2561.1|2561.1|2555.1|62
1625240100000|2021-07-02 15:35:00|2565.4|2559.4|2561.9|2555.9|2565.4|2559.4|2560.9|2554.9|48
1625240400000|2021-07-02 15:40:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|14
1625240700000|2021-07-02 15:45:00|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2560.9|2554.9|13
1625241000000|2021-07-02 15:50:00|2562.6|2556.6|2561.1|2555.1|2562.6|2556.6|2561.1|2555.1|12
1625241300000|2021-07-02 15:55:00|2561.4|2555.4|2559.6|2553.6|2561.4|2555.4|2559.4|2553.4|29
1625241600000|2021-07-02 16:00:00|2559.9|2553.9|2561.6|2555.6|2562.6|2556.6|2559.9|2553.9|14
1625242200000|2021-07-02 16:10:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625242500000|2021-07-02 16:15:00|2561.6|2555.6|2556.9|2550.9|2561.6|2555.6|2556.4|2550.4|26
1625242800000|2021-07-02 16:20:00|2556.1|2550.1|2551.4|2545.4|2556.1|2550.1|2551.1|2545.1|37
1625243100000|2021-07-02 16:25:00|2551.9|2545.9|2552.6|2546.6|2553.4|2547.4|2550.4|2544.4|30
1625243400000|2021-07-02 16:30:00|2552.9|2546.9|2557.4|2551.4|2558.1|2552.1|2552.9|2546.9|21
1625243700000|2021-07-02 16:35:00|2557.6|2551.6|2562.4|2556.4|2563.1|2557.1|2557.4|2551.4|37
1625244000000|2021-07-02 16:40:00|2561.9|2555.9|2562.4|2556.4|2562.9|2556.9|2561.9|2555.9|8
1625244300000|2021-07-02 16:45:00|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625244600000|2021-07-02 16:50:00|2562.1|2556.1|2562.4|2556.4|2562.9|2556.9|2562.1|2556.1|10
1625244900000|2021-07-02 16:55:00|2562.5|2556.5|2563.4|2557.4|2564.5|2558.5|2562.5|2556.5|12
1625443200000|2021-07-05 00:00:00|2562.3|2553.3|2562.1|2556.1|2562.3|2556.1|2561.9|2553.3|4
1625443500000|2021-07-05 00:05:00|2561.9|2555.9|2560.1|2554.1|2561.9|2555.9|2559.9|2553.9|9
1625443800000|2021-07-05 00:10:00|2559.9|2553.9|2561.6|2555.6|2562.1|2556.1|2559.9|2553.9|13
1625444100000|2021-07-05 00:15:00|2561.1|2555.1|2558.1|2552.1|2561.1|2555.1|2557.4|2551.4|13
1625444400000|2021-07-05 00:20:00|2558.4|2552.4|2558.6|2552.6|2559.6|2553.6|2557.4|2551.4|24
1625444700000|2021-07-05 00:25:00|2558.9|2552.9|2557.9|2551.9|2559.6|2553.6|2557.4|2551.4|13
1625445000000|2021-07-05 00:30:00|2558.1|2552.1|2558.9|2552.9|2561.1|2555.1|2558.1|2552.1|14
1625445300000|2021-07-05 00:35:00|2558.6|2552.6|2560.1|2554.1|2560.1|2554.1|2557.9|2551.9|16
1625445600000|2021-07-05 00:40:00|2560.4|2554.4|2561.9|2555.9|2561.9|2555.9|2559.6|2553.6|16
1625445900000|2021-07-05 00:45:00|2562.1|2556.1|2560.9|2554.9|2562.9|2556.9|2560.9|2554.9|11
1625446200000|2021-07-05 00:50:00|2561.1|2555.1|2562.1|2556.1|2562.6|2556.6|2561.1|2555.1|13
1625446500000|2021-07-05 00:55:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625446800000|2021-07-05 01:00:00|2562.1|2556.1|2563.1|2557.1|2564.1|2558.1|2561.4|2555.4|61
1625447100000|2021-07-05 01:05:00|2562.9|2556.9|2564.6|2558.6|2565.6|2559.6|2562.9|2556.9|30
1625447400000|2021-07-05 01:10:00|2564.4|2558.4|2564.6|2558.6|2566.1|2560.1|2564.4|2558.4|22
1625447700000|2021-07-05 01:15:00|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|3
1625448000000|2021-07-05 01:20:00|2565.6|2559.6|2566.4|2560.4|2566.6|2560.6|2565.6|2559.6|13
1625448300000|2021-07-05 01:25:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.9|2557.9|33
1625448600000|2021-07-05 01:30:00|2564.4|2558.4|2562.9|2556.9|2565.6|2559.6|2562.9|2556.9|41
1625448900000|2021-07-05 01:35:00|2563.1|2557.1|2565.9|2559.9|2566.1|2560.1|2563.1|2557.1|66
1625449200000|2021-07-05 01:40:00|2566.1|2560.1|2564.9|2558.9|2566.6|2560.6|2563.6|2557.6|43
1625449500000|2021-07-05 01:45:00|2565.1|2559.1|2566.1|2560.1|2566.6|2560.6|2565.1|2559.1|37
1625449800000|2021-07-05 01:50:00|2566.4|2560.4|2565.4|2559.4|2567.6|2561.6|2565.1|2559.1|73
1625450100000|2021-07-05 01:55:00|2565.6|2559.6|2566.1|2560.1|2566.4|2560.4|2563.1|2557.1|50
1625450400000|2021-07-05 02:00:00|2566.4|2560.4|2563.9|2557.9|2567.1|2561.1|2563.6|2557.6|47
1625450700000|2021-07-05 02:05:00|2564.1|2558.1|2565.6|2559.6|2565.6|2559.6|2563.4|2557.4|54
1625451000000|2021-07-05 02:10:00|2565.4|2559.4|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|75
1625451600000|2021-07-05 02:20:00|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1625452200000|2021-07-05 02:30:00|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2562.9|2556.9|49
1625452500000|2021-07-05 02:35:00|2564.6|2558.6|2564.6|2558.6|2565.4|2559.4|2563.9|2557.9|32
1625452800000|2021-07-05 02:40:00|2564.9|2558.9|2565.1|2559.1|2566.1|2560.1|2564.6|2558.6|42
1625453100000|2021-07-05 02:45:00|2565.4|2559.4|2566.1|2560.1|2567.4|2561.4|2565.1|2559.1|24
1625453400000|2021-07-05 02:50:00|2565.9|2559.9|2566.4|2560.4|2567.4|2561.4|2565.9|2559.9|18
1625453700000|2021-07-05 02:55:00|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2564.4|2558.4|13
1625454000000|2021-07-05 03:00:00|2565.4|2559.4|2564.1|2558.1|2565.9|2559.9|2563.6|2557.6|25
1625454300000|2021-07-05 03:05:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2562.9|2556.9|16
1625454600000|2021-07-05 03:10:00|2564.9|2558.9|2566.9|2560.9|2566.9|2560.9|2564.9|2558.9|30
1625454900000|2021-07-05 03:15:00|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2566.4|2560.4|51
1625455200000|2021-07-05 03:20:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2566.9|2560.9|24
1625455500000|2021-07-05 03:25:00|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.1|2560.1|14
1625455800000|2021-07-05 03:30:00|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|3
1625456100000|2021-07-05 03:35:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|6
1625456700000|2021-07-05 03:45:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625457300000|2021-07-05 03:55:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1625459100000|2021-07-05 04:25:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625459700000|2021-07-05 04:35:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625460300000|2021-07-05 04:45:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|3
1625460600000|2021-07-05 04:50:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625461200000|2021-07-05 05:00:00|2566.4|2560.4|2567.9|2561.9|2567.9|2561.9|2566.4|2560.4|3
1625462100000|2021-07-05 05:15:00|2567.6|2561.6|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|8
1625462400000|2021-07-05 05:20:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|6
1625462700000|2021-07-05 05:25:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625463000000|2021-07-05 05:30:00|2567.9|2561.9|2567.9|2561.9|2568.6|2562.6|2567.1|2561.1|45
1625463300000|2021-07-05 05:35:00|2568.1|2562.1|2568.1|2562.1|2568.9|2562.9|2567.6|2561.6|48
1625463600000|2021-07-05 05:40:00|2568.4|2562.4|2568.1|2562.1|2568.9|2562.9|2567.6|2561.6|35
1625463900000|2021-07-05 05:45:00|2568.4|2562.4|2574.1|2568.1|2574.1|2568.1|2568.4|2562.4|43
1625464200000|2021-07-05 05:50:00|2573.9|2567.9|2575.6|2569.6|2575.6|2569.6|2573.6|2567.6|31
1625464500000|2021-07-05 05:55:00|2575.9|2569.9|2575.6|2569.6|2577.4|2571.4|2575.1|2569.1|53
1625464800000|2021-07-05 06:00:00|2575.9|2569.9|2573.4|2567.4|2576.4|2570.4|2573.4|2567.4|52
1625465100000|2021-07-05 06:05:00|2573.1|2567.1|2579.4|2573.4|2579.4|2573.4|2573.1|2567.1|72
1625465400000|2021-07-05 06:10:00|2579.1|2573.1|2581.1|2575.1|2581.4|2575.4|2579.1|2573.1|29
1625465700000|2021-07-05 06:15:00|2581.4|2575.4|2584.1|2578.1|2584.4|2578.4|2580.4|2574.4|49
1625466000000|2021-07-05 06:20:00|2584.4|2578.4|2580.1|2574.1|2584.4|2578.4|2579.6|2573.6|43
1625466300000|2021-07-05 06:25:00|2579.9|2573.9|2576.9|2570.9|2579.9|2573.9|2576.1|2570.1|32
1625466600000|2021-07-05 06:30:00|2576.6|2570.6|2575.6|2569.6|2577.9|2571.9|2575.4|2569.4|38
1625466900000|2021-07-05 06:35:00|2575.4|2569.4|2573.4|2567.4|2575.4|2569.4|2572.9|2566.9|26
1625467200000|2021-07-05 06:40:00|2573.1|2567.1|2572.1|2566.1|2573.4|2567.4|2571.4|2565.4|24
1625467500000|2021-07-05 06:45:00|2571.9|2565.9|2572.1|2566.1|2573.6|2567.6|2571.6|2565.6|39
1625467800000|2021-07-05 06:50:00|2572.6|2566.6|2568.9|2562.9|2572.6|2566.6|2568.6|2562.6|25
1625468100000|2021-07-05 06:55:00|2568.6|2562.6|2572.9|2566.9|2572.9|2566.9|2568.4|2562.4|47
1625468400000|2021-07-05 07:00:00|2572.6|2566.6|2569.6|2563.6|2572.9|2566.9|2569.4|2563.4|25
1625468700000|2021-07-05 07:05:00|2569.4|2563.4|2566.9|2560.9|2569.4|2563.4|2566.6|2560.6|15
1625469000000|2021-07-05 07:10:00|2567.1|2561.1|2569.9|2563.9|2570.4|2564.4|2567.1|2561.1|13
1625469300000|2021-07-05 07:15:00|2569.4|2563.4|2571.1|2565.1|2571.1|2565.1|2568.1|2562.1|27
1625469600000|2021-07-05 07:20:00|2571.4|2565.4|2571.6|2565.6|2572.9|2566.9|2571.4|2565.4|20
1625469900000|2021-07-05 07:25:00|2571.9|2565.9|2570.1|2564.1|2571.9|2565.9|2569.4|2563.4|33
1625470200000|2021-07-05 07:30:00|2570.4|2564.4|2572.4|2566.4|2572.6|2566.6|2570.4|2564.4|30
1625470500000|2021-07-05 07:35:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|8
1625470800000|2021-07-05 07:40:00|2572.4|2566.4|2573.4|2567.4|2574.9|2568.9|2571.9|2565.9|20
1625471100000|2021-07-05 07:45:00|2573.6|2567.6|2572.6|2566.6|2573.6|2567.6|2571.9|2565.9|20
1625471400000|2021-07-05 07:50:00|2572.4|2566.4|2573.9|2567.9|2574.1|2568.1|2572.4|2566.4|28
1625471700000|2021-07-05 07:55:00|2574.1|2568.1|2574.4|2568.4|2575.1|2569.1|2573.4|2567.4|26
1625472000000|2021-07-05 08:00:00|2573.6|2567.6|2570.1|2564.1|2574.9|2568.9|2568.4|2562.4|65
1625472300000|2021-07-05 08:05:00|2570.4|2564.4|2572.1|2566.1|2572.1|2566.1|2570.4|2564.4|33
1625472600000|2021-07-05 08:10:00|2571.9|2565.9|2570.6|2564.6|2572.6|2566.6|2570.4|2564.4|24
1625472900000|2021-07-05 08:15:00|2571.6|2565.6|2571.9|2565.9|2572.6|2566.6|2570.4|2564.4|22
1625473200000|2021-07-05 08:20:00|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2570.9|2564.9|20
1625473500000|2021-07-05 08:25:00|2571.6|2565.6|2569.1|2563.1|2572.1|2566.1|2568.4|2562.4|26
1625473800000|2021-07-05 08:30:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2568.1|2562.1|23
1625474100000|2021-07-05 08:35:00|2569.9|2563.9|2567.9|2561.9|2569.9|2563.9|2566.9|2560.9|20
1625474400000|2021-07-05 08:40:00|2567.6|2561.6|2568.6|2562.6|2569.4|2563.4|2567.1|2561.1|30
1625474700000|2021-07-05 08:45:00|2569.1|2563.1|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|12
1625475000000|2021-07-05 08:50:00|2567.9|2561.9|2569.1|2563.1|2569.4|2563.4|2567.9|2561.9|16
1625475300000|2021-07-05 08:55:00|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2568.6|2562.6|10
1625475600000|2021-07-05 09:00:00|2569.1|2563.1|2569.4|2563.4|2569.9|2563.9|2568.6|2562.6|11
1625475900000|2021-07-05 09:05:00|2569.6|2563.6|2571.6|2565.6|2572.1|2566.1|2569.6|2563.6|16
1625476200000|2021-07-05 09:10:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|7
1625476500000|2021-07-05 09:15:00|2571.6|2565.6|2570.6|2564.6|2571.6|2565.6|2569.9|2563.9|13
1625476800000|2021-07-05 09:20:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2568.9|2562.9|15
1625477100000|2021-07-05 09:25:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|8
1625477400000|2021-07-05 09:30:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625477700000|2021-07-05 09:35:00|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1625478000000|2021-07-05 09:40:00|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1625478300000|2021-07-05 09:45:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1625478600000|2021-07-05 09:50:00|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2570.6|2564.6|8
1625478900000|2021-07-05 09:55:00|2571.1|2565.1|2572.4|2566.4|2572.4|2566.4|2571.1|2565.1|12
1625479200000|2021-07-05 10:00:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2570.9|2564.9|8
1625479500000|2021-07-05 10:05:00|2571.9|2565.9|2572.4|2566.4|2572.6|2566.6|2571.9|2565.9|9
1625479800000|2021-07-05 10:10:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|7
1625480100000|2021-07-05 10:15:00|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.1|2564.1|13
1625480400000|2021-07-05 10:20:00|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.4|2564.4|7
1625480700000|2021-07-05 10:25:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|15
1625481000000|2021-07-05 10:30:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|15
1625481300000|2021-07-05 10:35:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2569.9|2563.9|5
1625481600000|2021-07-05 10:40:00|2570.6|2564.6|2570.4|2564.4|2570.9|2564.9|2569.9|2563.9|10
1625481900000|2021-07-05 10:45:00|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2568.9|2562.9|16
1625482200000|2021-07-05 10:50:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|7
1625482500000|2021-07-05 10:55:00|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|14
1625482800000|2021-07-05 11:00:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2569.4|2563.4|9
1625483100000|2021-07-05 11:05:00|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|11
1625483400000|2021-07-05 11:10:00|2569.6|2563.6|2567.4|2561.4|2569.6|2563.6|2566.9|2560.9|19
1625483700000|2021-07-05 11:15:00|2567.6|2561.6|2566.4|2560.4|2567.9|2561.9|2566.1|2560.1|19
1625484000000|2021-07-05 11:20:00|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|18
1625484300000|2021-07-05 11:25:00|2566.9|2560.9|2565.1|2559.1|2566.9|2560.9|2564.6|2558.6|21
1625484600000|2021-07-05 11:30:00|2565.4|2559.4|2566.1|2560.1|2567.4|2561.4|2565.1|2559.1|38
1625484900000|2021-07-05 11:35:00|2566.4|2560.4|2564.6|2558.6|2566.6|2560.6|2564.6|2558.6|16
1625485200000|2021-07-05 11:40:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2563.9|2557.9|15
1625485500000|2021-07-05 11:45:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2564.1|2558.1|14
1625485800000|2021-07-05 11:50:00|2564.4|2558.4|2564.1|2558.1|2564.9|2558.9|2563.6|2557.6|16
1625486100000|2021-07-05 11:55:00|2563.9|2557.9|2560.9|2554.9|2563.9|2557.9|2559.9|2553.9|40
1625486400000|2021-07-05 12:00:00|2561.4|2555.4|2561.6|2555.6|2562.6|2556.6|2560.9|2554.9|26
1625486700000|2021-07-05 12:05:00|2562.4|2556.4|2562.9|2556.9|2563.6|2557.6|2561.6|2555.6|24
1625487000000|2021-07-05 12:10:00|2562.6|2556.6|2563.6|2557.6|2563.6|2557.6|2562.4|2556.4|21
1625487300000|2021-07-05 12:15:00|2563.1|2557.1|2564.4|2558.4|2564.6|2558.6|2563.1|2557.1|21
1625487600000|2021-07-05 12:20:00|2564.6|2558.6|2564.6|2558.6|2566.9|2560.9|2563.9|2557.9|30
1625487900000|2021-07-05 12:25:00|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.4|2558.4|20
1625488200000|2021-07-05 12:30:00|2564.9|2558.9|2564.9|2558.9|2565.4|2559.4|2564.6|2558.6|15
1625488500000|2021-07-05 12:35:00|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2564.4|2558.4|44
1625488800000|2021-07-05 12:40:00|2564.9|2558.9|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|17
1625489100000|2021-07-05 12:45:00|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|6
1625489400000|2021-07-05 12:50:00|2564.6|2558.6|2563.4|2557.4|2564.6|2558.6|2563.4|2557.4|9
1625489700000|2021-07-05 12:55:00|2562.6|2556.6|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|9
1625490000000|2021-07-05 13:00:00|2562.9|2556.9|2565.9|2559.9|2566.6|2560.6|2562.4|2556.4|121
1625490300000|2021-07-05 13:05:00|2565.6|2559.6|2564.6|2558.6|2566.1|2560.1|2564.1|2558.1|39
1625490600000|2021-07-05 13:10:00|2564.4|2558.4|2567.1|2561.1|2568.9|2562.9|2564.1|2558.1|66
1625490900000|2021-07-05 13:15:00|2566.6|2560.6|2564.4|2558.4|2569.1|2563.1|2564.4|2558.4|61
1625491200000|2021-07-05 13:20:00|2563.9|2557.9|2562.9|2556.9|2566.9|2560.9|2562.9|2556.9|30
1625491500000|2021-07-05 13:25:00|2562.4|2556.4|2563.9|2557.9|2563.9|2557.9|2562.4|2556.4|22
1625491800000|2021-07-05 13:30:00|2563.6|2557.6|2564.1|2558.1|2565.6|2559.6|2563.6|2557.6|18
1625492100000|2021-07-05 13:35:00|2563.9|2557.9|2564.9|2558.9|2565.6|2559.6|2563.9|2557.9|26
1625492400000|2021-07-05 13:40:00|2565.1|2559.1|2564.4|2558.4|2565.6|2559.6|2564.4|2558.4|31
1625492700000|2021-07-05 13:45:00|2564.1|2558.1|2562.4|2556.4|2564.1|2558.1|2561.1|2555.1|24
1625493000000|2021-07-05 13:50:00|2562.6|2556.6|2561.6|2555.6|2562.9|2556.9|2560.9|2554.9|14
1625493300000|2021-07-05 13:55:00|2561.4|2555.4|2555.1|2549.1|2561.4|2555.4|2554.6|2548.6|56
1625493600000|2021-07-05 14:00:00|2555.4|2549.4|2552.6|2546.6|2556.4|2550.4|2552.6|2546.6|41
1625493900000|2021-07-05 14:05:00|2552.4|2546.4|2549.9|2543.9|2553.4|2547.4|2549.6|2543.6|61
1625494200000|2021-07-05 14:10:00|2549.6|2543.6|2548.6|2542.6|2550.4|2544.4|2547.9|2541.9|43
1625494500000|2021-07-05 14:15:00|2548.4|2542.4|2553.6|2547.6|2553.6|2547.6|2548.1|2542.1|43
1625494800000|2021-07-05 14:20:00|2552.9|2546.9|2559.4|2553.4|2559.6|2553.6|2552.9|2546.9|34
1625495100000|2021-07-05 14:25:00|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2557.6|2551.6|34
1625495400000|2021-07-05 14:30:00|2558.6|2552.6|2560.9|2554.9|2561.4|2555.4|2558.6|2552.6|33
1625495700000|2021-07-05 14:35:00|2560.6|2554.6|2559.9|2553.9|2561.4|2555.4|2559.6|2553.6|25
1625496000000|2021-07-05 14:40:00|2560.1|2554.1|2563.1|2557.1|2563.4|2557.4|2560.1|2554.1|19
1625496300000|2021-07-05 14:45:00|2563.4|2557.4|2563.4|2557.4|2564.1|2558.1|2562.6|2556.6|18
1625496600000|2021-07-05 14:50:00|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2562.4|2556.4|14
1625496900000|2021-07-05 14:55:00|2561.9|2555.9|2559.6|2553.6|2561.9|2555.9|2558.4|2552.4|38
1625497200000|2021-07-05 15:00:00|2559.9|2553.9|2561.4|2555.4|2561.9|2555.9|2559.9|2553.9|25
1625497500000|2021-07-05 15:05:00|2561.1|2555.1|2558.9|2552.9|2561.4|2555.4|2558.9|2552.9|28
1625497800000|2021-07-05 15:10:00|2558.6|2552.6|2561.6|2555.6|2561.6|2555.6|2557.4|2551.4|40
1625498100000|2021-07-05 15:15:00|2561.4|2555.4|2560.4|2554.4|2561.4|2555.4|2559.1|2553.1|25
1625498400000|2021-07-05 15:20:00|2560.1|2554.1|2559.4|2553.4|2560.4|2554.4|2559.4|2553.4|13
1625498700000|2021-07-05 15:25:00|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2559.1|2553.1|16
1625499000000|2021-07-05 15:30:00|2559.9|2553.9|2558.9|2552.9|2561.6|2555.6|2557.9|2551.9|49
1625499300000|2021-07-05 15:35:00|2559.1|2553.1|2556.9|2550.9|2559.1|2553.1|2556.9|2550.9|13
1625499600000|2021-07-05 15:40:00|2557.1|2551.1|2558.4|2552.4|2558.9|2552.9|2553.6|2547.6|35
1625499900000|2021-07-05 15:45:00|2558.6|2552.6|2557.1|2551.1|2558.9|2552.9|2557.1|2551.1|16
1625500200000|2021-07-05 15:50:00|2556.9|2550.9|2554.4|2548.4|2557.1|2551.1|2554.4|2548.4|14
1625500500000|2021-07-05 15:55:00|2554.1|2548.1|2552.6|2546.6|2554.1|2548.1|2552.1|2546.1|18
1625500800000|2021-07-05 16:00:00|2553.6|2547.6|2555.9|2549.9|2557.1|2551.1|2553.6|2547.6|18
1625501100000|2021-07-05 16:05:00|2556.1|2550.1|2557.6|2551.6|2557.9|2551.9|2556.1|2550.1|8
1625501400000|2021-07-05 16:10:00|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.4|2550.4|7
1625501700000|2021-07-05 16:15:00|2556.1|2550.1|2555.4|2549.4|2556.1|2550.1|2555.4|2549.4|4
1625502000000|2021-07-05 16:20:00|2555.1|2549.1|2555.4|2549.4|2556.1|2550.1|2553.9|2547.9|22
1625502300000|2021-07-05 16:25:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625502600000|2021-07-05 16:30:00|2555.6|2549.6|2556.4|2550.4|2557.1|2551.1|2555.6|2549.6|16
1625502900000|2021-07-05 16:35:00|2556.1|2550.1|2553.9|2547.9|2556.1|2550.1|2553.1|2547.1|11
1625503200000|2021-07-05 16:40:00|2554.1|2548.1|2554.6|2548.6|2554.9|2548.9|2553.9|2547.9|9
1625503500000|2021-07-05 16:45:00|2554.4|2548.4|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|7
1625503800000|2021-07-05 16:50:00|2554.1|2548.1|2555.6|2549.6|2556.4|2550.4|2553.4|2547.4|16
1625504100000|2021-07-05 16:55:00|2556.4|2550.4|2555.8|2549.8|2556.4|2550.4|2555.5|2549.5|9
1625529600000|2021-07-06 00:00:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1625531100000|2021-07-06 00:25:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625531400000|2021-07-06 00:30:00|2564.6|2558.6|2563.1|2557.1|2564.6|2558.6|2563.1|2557.1|4
1625532300000|2021-07-06 00:45:00|2562.6|2556.6|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|4
1625532600000|2021-07-06 00:50:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625532900000|2021-07-06 00:55:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1625533200000|2021-07-06 01:00:00|2562.6|2556.6|2562.4|2556.4|2565.6|2559.6|2561.6|2555.6|89
1625533500000|2021-07-06 01:05:00|2562.1|2556.1|2563.4|2557.4|2563.6|2557.6|2561.1|2555.1|33
1625533800000|2021-07-06 01:10:00|2563.1|2557.1|2563.6|2557.6|2564.6|2558.6|2562.9|2556.9|33
1625534100000|2021-07-06 01:15:00|2563.4|2557.4|2561.1|2555.1|2563.6|2557.6|2561.1|2555.1|37
1625534400000|2021-07-06 01:20:00|2560.9|2554.9|2560.9|2554.9|2561.6|2555.6|2560.1|2554.1|17
1625534700000|2021-07-06 01:25:00|2560.6|2554.6|2558.4|2552.4|2560.6|2554.6|2558.4|2552.4|12
1625535000000|2021-07-06 01:30:00|2558.6|2552.6|2561.9|2555.9|2562.1|2556.1|2558.6|2552.6|17
1625535300000|2021-07-06 01:35:00|2561.6|2555.6|2559.1|2553.1|2561.6|2555.6|2559.1|2553.1|17
1625535600000|2021-07-06 01:40:00|2558.9|2552.9|2554.4|2548.4|2558.9|2552.9|2554.4|2548.4|38
1625535900000|2021-07-06 01:45:00|2554.6|2548.6|2557.1|2551.1|2558.4|2552.4|2554.6|2548.6|73
1625536200000|2021-07-06 01:50:00|2556.9|2550.9|2557.6|2551.6|2557.9|2551.9|2555.9|2549.9|19
1625536500000|2021-07-06 01:55:00|2557.4|2551.4|2559.4|2553.4|2559.4|2553.4|2557.1|2551.1|23
1625536800000|2021-07-06 02:00:00|2559.6|2553.6|2557.4|2551.4|2559.9|2553.9|2556.9|2550.9|33
1625537100000|2021-07-06 02:05:00|2557.9|2551.9|2560.6|2554.6|2561.9|2555.9|2557.9|2551.9|47
1625537400000|2021-07-06 02:10:00|2560.9|2554.9|2558.1|2552.1|2561.1|2555.1|2557.6|2551.6|40
1625537700000|2021-07-06 02:15:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625538000000|2021-07-06 02:20:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625538300000|2021-07-06 02:25:00|2557.9|2551.9|2556.6|2550.6|2558.1|2552.1|2556.6|2550.6|5
1625538600000|2021-07-06 02:30:00|2556.4|2550.4|2554.6|2548.6|2556.4|2550.4|2554.6|2548.6|51
1625538900000|2021-07-06 02:35:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|15
1625539200000|2021-07-06 02:40:00|2554.9|2548.9|2554.4|2548.4|2556.1|2550.1|2554.4|2548.4|22
1625539500000|2021-07-06 02:45:00|2554.6|2548.6|2554.6|2548.6|2555.9|2549.9|2550.9|2544.9|25
1625539800000|2021-07-06 02:50:00|2554.4|2548.4|2555.6|2549.6|2555.6|2549.6|2553.4|2547.4|33
1625540100000|2021-07-06 02:55:00|2555.4|2549.4|2554.4|2548.4|2555.6|2549.6|2554.4|2548.4|29
1625540400000|2021-07-06 03:00:00|2554.1|2548.1|2553.4|2547.4|2555.1|2549.1|2553.4|2547.4|21
1625540700000|2021-07-06 03:05:00|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2551.9|2545.9|24
1625541000000|2021-07-06 03:10:00|2552.9|2546.9|2552.6|2546.6|2553.9|2547.9|2552.6|2546.6|24
1625541300000|2021-07-06 03:15:00|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|10
1625541600000|2021-07-06 03:20:00|2551.4|2545.4|2551.6|2545.6|2552.1|2546.1|2550.6|2544.6|36
1625541900000|2021-07-06 03:25:00|2551.9|2545.9|2550.4|2544.4|2552.1|2546.1|2549.9|2543.9|39
1625542200000|2021-07-06 03:30:00|2550.1|2544.1|2551.1|2545.1|2551.1|2545.1|2550.1|2544.1|7
1625542500000|2021-07-06 03:35:00|2550.9|2544.9|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|6
1625542800000|2021-07-06 03:40:00|2550.4|2544.4|2551.9|2545.9|2551.9|2545.9|2550.1|2544.1|6
1625543100000|2021-07-06 03:45:00|2551.6|2545.6|2551.6|2545.6|2552.4|2546.4|2551.4|2545.4|14
1625543400000|2021-07-06 03:50:00|2551.9|2545.9|2552.1|2546.1|2552.4|2546.4|2551.6|2545.6|12
1625543700000|2021-07-06 03:55:00|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|10
1625544000000|2021-07-06 04:00:00|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.4|2545.4|4
1625544300000|2021-07-06 04:05:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625544900000|2021-07-06 04:15:00|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|3
1625545500000|2021-07-06 04:25:00|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2551.1|2545.1|3
1625546100000|2021-07-06 04:35:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546400000|2021-07-06 04:40:00|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.4|2544.4|5
1625546700000|2021-07-06 04:45:00|2550.9|2544.9|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|5
1625547300000|2021-07-06 04:55:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625547600000|2021-07-06 05:00:00|2551.4|2545.4|2550.4|2544.4|2551.6|2545.6|2550.4|2544.4|4
1625547900000|2021-07-06 05:05:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625548200000|2021-07-06 05:10:00|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1625548500000|2021-07-06 05:15:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625548800000|2021-07-06 05:20:00|2551.6|2545.6|2549.9|2543.9|2551.6|2545.6|2549.9|2543.9|5
1625549100000|2021-07-06 05:25:00|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2548.4|2542.4|6
1625549400000|2021-07-06 05:30:00|2548.9|2542.9|2552.4|2546.4|2552.4|2546.4|2548.9|2542.9|40
1625549700000|2021-07-06 05:35:00|2552.1|2546.1|2551.4|2545.4|2552.6|2546.6|2550.9|2544.9|22
1625550000000|2021-07-06 05:40:00|2551.1|2545.1|2551.6|2545.6|2552.4|2546.4|2550.9|2544.9|19
1625550300000|2021-07-06 05:45:00|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2550.6|2544.6|14
1625550600000|2021-07-06 05:50:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|4
1625550900000|2021-07-06 05:55:00|2551.9|2545.9|2551.6|2545.6|2552.6|2546.6|2551.1|2545.1|11
1625551200000|2021-07-06 06:00:00|2551.4|2545.4|2552.4|2546.4|2552.4|2546.4|2551.1|2545.1|5
1625551500000|2021-07-06 06:05:00|2552.6|2546.6|2558.4|2552.4|2558.6|2552.6|2552.6|2546.6|29
1625551800000|2021-07-06 06:10:00|2558.1|2552.1|2557.6|2551.6|2560.4|2554.4|2556.4|2550.4|50
1625552100000|2021-07-06 06:15:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.4|2550.4|23
1625552400000|2021-07-06 06:20:00|2557.4|2551.4|2560.6|2554.6|2560.6|2554.6|2557.4|2551.4|21
1625552700000|2021-07-06 06:25:00|2560.4|2554.4|2560.6|2554.6|2562.1|2556.1|2559.9|2553.9|60
1625553000000|2021-07-06 06:30:00|2561.4|2555.4|2561.9|2555.9|2562.4|2556.4|2561.4|2555.4|17
1625553300000|2021-07-06 06:35:00|2562.1|2556.1|2560.9|2554.9|2563.6|2557.6|2559.9|2553.9|29
1625553600000|2021-07-06 06:40:00|2560.4|2554.4|2561.9|2555.9|2562.9|2556.9|2558.6|2552.6|47
1625553900000|2021-07-06 06:45:00|2561.6|2555.6|2557.9|2551.9|2562.6|2556.6|2557.9|2551.9|41
1625554200000|2021-07-06 06:50:00|2558.1|2552.1|2559.4|2553.4|2562.1|2556.1|2558.1|2552.1|40
1625554500000|2021-07-06 06:55:00|2559.6|2553.6|2562.4|2556.4|2562.4|2556.4|2557.9|2551.9|52
1625554800000|2021-07-06 07:00:00|2562.6|2556.6|2565.1|2559.1|2566.4|2560.4|2559.9|2553.9|78
1625555100000|2021-07-06 07:05:00|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2560.6|2554.6|46
1625555400000|2021-07-06 07:10:00|2563.4|2557.4|2561.1|2555.1|2564.1|2558.1|2559.6|2553.6|67
1625555700000|2021-07-06 07:15:00|2560.9|2554.9|2561.4|2555.4|2562.9|2556.9|2560.4|2554.4|24
1625556000000|2021-07-06 07:20:00|2561.6|2555.6|2565.4|2559.4|2565.4|2559.4|2561.4|2555.4|36
1625556300000|2021-07-06 07:25:00|2565.6|2559.6|2565.6|2559.6|2566.9|2560.9|2563.9|2557.9|30
1625556600000|2021-07-06 07:30:00|2565.4|2559.4|2564.6|2558.6|2565.9|2559.9|2564.1|2558.1|33
1625556900000|2021-07-06 07:35:00|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2563.6|2557.6|16
1625557200000|2021-07-06 07:40:00|2564.4|2558.4|2565.9|2559.9|2565.9|2559.9|2564.1|2558.1|15
1625557500000|2021-07-06 07:45:00|2565.6|2559.6|2565.6|2559.6|2566.9|2560.9|2565.4|2559.4|14
1625557800000|2021-07-06 07:50:00|2565.9|2559.9|2564.6|2558.6|2565.9|2559.9|2564.6|2558.6|23
1625558100000|2021-07-06 07:55:00|2564.4|2558.4|2563.6|2557.6|2564.9|2558.9|2561.1|2555.1|29
1625558400000|2021-07-06 08:00:00|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2562.1|2556.1|39
1625558700000|2021-07-06 08:05:00|2563.6|2557.6|2561.6|2555.6|2563.6|2557.6|2561.4|2555.4|12
1625559000000|2021-07-06 08:10:00|2561.9|2555.9|2559.9|2553.9|2561.9|2555.9|2559.9|2553.9|32
1625559300000|2021-07-06 08:15:00|2559.6|2553.6|2555.4|2549.4|2559.6|2553.6|2555.1|2549.1|20
1625559600000|2021-07-06 08:20:00|2555.6|2549.6|2553.9|2547.9|2557.1|2551.1|2553.1|2547.1|44
1625559900000|2021-07-06 08:25:00|2553.6|2547.6|2555.9|2549.9|2557.6|2551.6|2552.9|2546.9|33
1625560200000|2021-07-06 08:30:00|2555.6|2549.6|2554.9|2548.9|2555.9|2549.9|2554.1|2548.1|27
1625560500000|2021-07-06 08:35:00|2554.6|2548.6|2556.9|2550.9|2556.9|2550.9|2554.4|2548.4|21
1625560800000|2021-07-06 08:40:00|2557.1|2551.1|2555.9|2549.9|2557.9|2551.9|2555.6|2549.6|28
1625561100000|2021-07-06 08:45:00|2555.6|2549.6|2557.6|2551.6|2557.9|2551.9|2555.6|2549.6|19
1625561400000|2021-07-06 08:50:00|2557.9|2551.9|2558.9|2552.9|2559.9|2553.9|2557.9|2551.9|17
1625561700000|2021-07-06 08:55:00|2559.1|2553.1|2560.4|2554.4|2560.9|2554.9|2559.1|2553.1|24
1625562000000|2021-07-06 09:00:00|2560.6|2554.6|2561.4|2555.4|2561.9|2555.9|2560.6|2554.6|19
1625562300000|2021-07-06 09:05:00|2561.6|2555.6|2562.4|2556.4|2562.6|2556.6|2561.1|2555.1|26
1625562600000|2021-07-06 09:10:00|2562.9|2556.9|2559.6|2553.6|2562.9|2556.9|2559.1|2553.1|31
1625562900000|2021-07-06 09:15:00|2559.4|2553.4|2558.9|2552.9|2559.9|2553.9|2558.6|2552.6|18
1625563200000|2021-07-06 09:20:00|2559.4|2553.4|2560.6|2554.6|2561.1|2555.1|2559.4|2553.4|9
1625563500000|2021-07-06 09:25:00|2560.4|2554.4|2562.9|2556.9|2562.9|2556.9|2560.4|2554.4|13
1625563800000|2021-07-06 09:30:00|2562.6|2556.6|2562.4|2556.4|2562.9|2556.9|2561.4|2555.4|19
1625564100000|2021-07-06 09:35:00|2562.1|2556.1|2560.4|2554.4|2562.1|2556.1|2560.4|2554.4|13
1625564400000|2021-07-06 09:40:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|26
1625564700000|2021-07-06 09:45:00|2560.6|2554.6|2565.9|2559.9|2565.9|2559.9|2560.6|2554.6|12
1625565000000|2021-07-06 09:50:00|2566.1|2560.1|2563.1|2557.1|2566.1|2560.1|2563.1|2557.1|25
1625565300000|2021-07-06 09:55:00|2562.9|2556.9|2563.1|2557.1|2563.9|2557.9|2562.4|2556.4|24
1625565600000|2021-07-06 10:00:00|2562.9|2556.9|2562.9|2556.9|2563.6|2557.6|2562.1|2556.1|14
1625565900000|2021-07-06 10:05:00|2563.4|2557.4|2563.6|2557.6|2563.9|2557.9|2562.9|2556.9|14
1625566200000|2021-07-06 10:10:00|2563.4|2557.4|2562.4|2556.4|2563.4|2557.4|2562.4|2556.4|5
1625566500000|2021-07-06 10:15:00|2562.9|2556.9|2561.9|2555.9|2563.4|2557.4|2560.6|2554.6|18
1625566800000|2021-07-06 10:20:00|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|7
1625567100000|2021-07-06 10:25:00|2561.6|2555.6|2561.9|2555.9|2562.1|2556.1|2560.9|2554.9|20
1625567400000|2021-07-06 10:30:00|2562.1|2556.1|2562.4|2556.4|2563.6|2557.6|2562.1|2556.1|14
1625567700000|2021-07-06 10:35:00|2562.1|2556.1|2561.6|2555.6|2562.6|2556.6|2561.1|2555.1|20
1625568000000|2021-07-06 10:40:00|2561.9|2555.9|2561.6|2555.6|2562.4|2556.4|2561.6|2555.6|17
1625568300000|2021-07-06 10:45:00|2561.9|2555.9|2559.6|2553.6|2561.9|2555.9|2559.1|2553.1|17
1625568600000|2021-07-06 10:50:00|2560.1|2554.1|2558.9|2552.9|2560.9|2554.9|2558.4|2552.4|20
1625568900000|2021-07-06 10:55:00|2559.1|2553.1|2558.4|2552.4|2559.4|2553.4|2558.4|2552.4|14
1625569200000|2021-07-06 11:00:00|2558.1|2552.1|2558.4|2552.4|2559.1|2553.1|2558.1|2552.1|12
1625569500000|2021-07-06 11:05:00|2558.1|2552.1|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|12
1625569800000|2021-07-06 11:10:00|2556.6|2550.6|2555.1|2549.1|2556.6|2550.6|2553.9|2547.9|19
1625570100000|2021-07-06 11:15:00|2554.9|2548.9|2554.6|2548.6|2556.1|2550.1|2554.1|2548.1|20
1625570400000|2021-07-06 11:20:00|2554.4|2548.4|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|27
1625570700000|2021-07-06 11:25:00|2554.6|2548.6|2556.1|2550.1|2556.1|2550.1|2554.1|2548.1|9
1625571000000|2021-07-06 11:30:00|2555.9|2549.9|2555.9|2549.9|2556.4|2550.4|2555.4|2549.4|21
1625571300000|2021-07-06 11:35:00|2555.6|2549.6|2555.6|2549.6|2556.1|2550.1|2555.1|2549.1|14
1625571600000|2021-07-06 11:40:00|2555.4|2549.4|2555.4|2549.4|2555.9|2549.9|2555.1|2549.1|16
1625571900000|2021-07-06 11:45:00|2555.6|2549.6|2554.1|2548.1|2556.4|2550.4|2554.1|2548.1|10
1625572200000|2021-07-06 11:50:00|2553.9|2547.9|2555.4|2549.4|2555.4|2549.4|2552.9|2546.9|32
1625572500000|2021-07-06 11:55:00|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2551.9|2545.9|59
1625572800000|2021-07-06 12:00:00|2556.1|2550.1|2555.1|2549.1|2557.6|2551.6|2554.4|2548.4|40
1625573100000|2021-07-06 12:05:00|2554.9|2548.9|2553.4|2547.4|2555.9|2549.9|2552.6|2546.6|42
1625573400000|2021-07-06 12:10:00|2553.1|2547.1|2553.9|2547.9|2554.6|2548.6|2552.6|2546.6|30
1625573700000|2021-07-06 12:15:00|2553.6|2547.6|2554.4|2548.4|2554.6|2548.6|2551.6|2545.6|38
1625574000000|2021-07-06 12:20:00|2554.1|2548.1|2555.6|2549.6|2555.9|2549.9|2554.1|2548.1|40
1625574300000|2021-07-06 12:25:00|2555.4|2549.4|2552.9|2546.9|2555.4|2549.4|2552.9|2546.9|24
1625574600000|2021-07-06 12:30:00|2553.1|2547.1|2553.6|2547.6|2555.1|2549.1|2552.1|2546.1|57
1625574900000|2021-07-06 12:35:00|2553.9|2547.9|2551.6|2545.6|2553.9|2547.9|2550.4|2544.4|41
1625575200000|2021-07-06 12:40:00|2551.4|2545.4|2551.6|2545.6|2553.4|2547.4|2550.9|2544.9|54
1625575500000|2021-07-06 12:45:00|2551.4|2545.4|2551.4|2545.4|2552.9|2546.9|2549.9|2543.9|57
1625575800000|2021-07-06 12:50:00|2551.6|2545.6|2554.4|2548.4|2554.4|2548.4|2551.6|2545.6|25
1625576100000|2021-07-06 12:55:00|2554.1|2548.1|2551.6|2545.6|2554.4|2548.4|2550.6|2544.6|39
1625576400000|2021-07-06 13:00:00|2551.4|2545.4|2547.9|2541.9|2552.9|2546.9|2547.4|2541.4|115
1625576700000|2021-07-06 13:05:00|2547.6|2541.6|2543.9|2537.9|2548.1|2542.1|2543.4|2537.4|50
1625577000000|2021-07-06 13:10:00|2543.6|2537.6|2540.9|2534.9|2543.6|2537.6|2538.4|2532.4|41
1625577300000|2021-07-06 13:15:00|2540.6|2534.6|2538.9|2532.9|2541.6|2535.6|2535.8|2529.8|68
1625577600000|2021-07-06 13:20:00|2539.1|2533.1|2544.1|2538.1|2544.9|2538.9|2538.9|2532.9|66
1625577900000|2021-07-06 13:25:00|2543.9|2537.9|2545.1|2539.1|2545.9|2539.9|2542.6|2536.6|62
1625578200000|2021-07-06 13:30:00|2545.9|2539.9|2546.9|2540.9|2548.1|2542.1|2545.4|2539.4|44
1625578500000|2021-07-06 13:35:00|2547.1|2541.1|2542.6|2536.6|2547.1|2541.1|2541.9|2535.9|89
1625578800000|2021-07-06 13:40:00|2542.9|2536.9|2540.4|2534.4|2542.9|2536.9|2539.4|2533.4|58
1625579100000|2021-07-06 13:45:00|2539.6|2533.6|2541.1|2535.1|2542.6|2536.6|2539.4|2533.4|77
1625579400000|2021-07-06 13:50:00|2540.9|2534.9|2539.4|2533.4|2540.9|2534.9|2537.4|2531.4|56
1625579700000|2021-07-06 13:55:00|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2536.4|2530.4|45
1625580000000|2021-07-06 14:00:00|2538.9|2532.9|2535.4|2529.4|2538.9|2532.9|2534.9|2528.9|94
1625580300000|2021-07-06 14:05:00|2535.1|2529.1|2533.4|2527.4|2535.9|2529.9|2530.1|2524.1|103
1625580600000|2021-07-06 14:10:00|2533.6|2527.6|2534.6|2528.6|2535.4|2529.4|2531.6|2525.6|79
1625580900000|2021-07-06 14:15:00|2534.4|2528.4|2529.9|2523.9|2534.4|2528.4|2528.9|2522.9|73
1625581200000|2021-07-06 14:20:00|2529.6|2523.6|2526.6|2520.6|2530.4|2524.4|2525.6|2519.6|98
1625581500000|2021-07-06 14:25:00|2526.4|2520.4|2525.6|2519.6|2527.6|2521.6|2525.4|2519.4|54
1625581800000|2021-07-06 14:30:00|2525.4|2519.4|2524.4|2518.4|2526.9|2520.9|2523.9|2517.9|55
1625582100000|2021-07-06 14:35:00|2524.6|2518.6|2525.4|2519.4|2526.6|2520.6|2524.1|2518.1|88
1625582400000|2021-07-06 14:40:00|2525.1|2519.1|2525.1|2519.1|2529.1|2523.1|2524.1|2518.1|67
1625582700000|2021-07-06 14:45:00|2524.9|2518.9|2526.6|2520.6|2527.4|2521.4|2524.4|2518.4|38
1625583000000|2021-07-06 14:50:00|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2524.1|2518.1|64
1625583300000|2021-07-06 14:55:00|2526.9|2520.9|2524.6|2518.6|2526.9|2520.9|2523.9|2517.9|70
1625583600000|2021-07-06 15:00:00|2524.4|2518.4|2525.4|2519.4|2526.6|2520.6|2524.1|2518.1|53
1625583900000|2021-07-06 15:05:00|2525.1|2519.1|2524.6|2518.6|2525.4|2519.4|2524.1|2518.1|22
1625584200000|2021-07-06 15:10:00|2525.1|2519.1|2521.4|2515.4|2525.9|2519.9|2521.4|2515.4|64
1625584500000|2021-07-06 15:15:00|2521.1|2515.1|2522.9|2516.9|2524.4|2518.4|2517.4|2511.4|104
1625584800000|2021-07-06 15:20:00|2522.6|2516.6|2522.1|2516.1|2523.4|2517.4|2519.9|2513.9|64
1625585100000|2021-07-06 15:25:00|2522.4|2516.4|2525.6|2519.6|2526.6|2520.6|2521.6|2515.6|72
1625585400000|2021-07-06 15:30:00|2525.9|2519.9|2534.6|2528.6|2535.9|2529.9|2525.9|2519.9|137
1625585700000|2021-07-06 15:35:00|2534.9|2528.9|2535.6|2529.6|2540.1|2534.1|2534.4|2528.4|80
1625586000000|2021-07-06 15:40:00|2535.1|2529.1|2537.4|2531.4|2537.4|2531.4|2534.1|2528.1|62
1625586300000|2021-07-06 15:45:00|2537.6|2531.6|2537.4|2531.4|2538.6|2532.6|2534.6|2528.6|53
1625586600000|2021-07-06 15:50:00|2537.9|2531.9|2539.6|2533.6|2540.9|2534.9|2537.9|2531.9|46
1625586900000|2021-07-06 15:55:00|2539.4|2533.4|2526.9|2520.9|2539.4|2533.4|2525.9|2519.9|85
1625587200000|2021-07-06 16:00:00|2526.6|2520.6|2523.9|2517.9|2527.4|2521.4|2523.9|2517.9|34
1625587500000|2021-07-06 16:05:00|2524.1|2518.1|2520.4|2514.4|2524.4|2518.4|2520.3|2514.3|42
1625587800000|2021-07-06 16:10:00|2520.1|2514.1|2521.1|2515.1|2521.4|2515.4|2517.9|2511.9|32
1625588100000|2021-07-06 16:15:00|2521.4|2515.4|2516.6|2510.6|2521.4|2515.4|2516.1|2510.1|46
1625588400000|2021-07-06 16:20:00|2516.9|2510.9|2506.5|2500.5|2516.9|2510.9|2505.5|2499.5|91
1625588700000|2021-07-06 16:25:00|2506.8|2500.8|2504.9|2498.9|2506.8|2500.8|2504.5|2498.5|36
1625589000000|2021-07-06 16:30:00|2504.6|2498.6|2504.4|2498.4|2506.9|2500.9|2503.9|2497.9|26
1625589300000|2021-07-06 16:35:00|2504.6|2498.6|2505.9|2499.9|2506.1|2500.1|2503.9|2497.9|14
1625589600000|2021-07-06 16:40:00|2506.6|2500.6|2505.6|2499.6|2506.6|2500.6|2503.6|2497.6|28
1625589900000|2021-07-06 16:45:00|2505.4|2499.4|2505.6|2499.6|2506.1|2500.1|2505.4|2499.4|15
1625590200000|2021-07-06 16:50:00|2505.4|2499.4|2508.4|2502.4|2509.8|2503.8|2505.4|2499.4|38
1625590500000|2021-07-06 16:55:00|2508.5|2502.5|2508.4|2502.4|2509.8|2503.8|2508.4|2502.4|27
1625616000000|2021-07-07 00:00:00|2507.1|2501.1|2508.1|2502.1|2510|2504|2507.1|2501.1|38
1625616300000|2021-07-07 00:05:00|2508.4|2502.4|2509.4|2503.4|2509.4|2503.4|2508.4|2502.4|7
1625616600000|2021-07-07 00:10:00|2509.9|2503.9|2511.6|2505.6|2511.6|2505.6|2509.9|2503.9|11
1625616900000|2021-07-07 00:15:00|2511.1|2505.1|2509.6|2503.6|2511.4|2505.4|2509.4|2503.4|12
1625617200000|2021-07-07 00:20:00|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|4
1625617500000|2021-07-07 00:25:00|2509.1|2503.1|2508.1|2502.1|2510.4|2504.4|2507.6|2501.6|18
1625617800000|2021-07-07 00:30:00|2507.9|2501.9|2506.9|2500.9|2507.9|2501.9|2505.6|2499.6|8
1625618400000|2021-07-07 00:40:00|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.4|2500.4|4
1625618700000|2021-07-07 00:45:00|2506.6|2500.6|2508.4|2502.4|2508.4|2502.4|2506.6|2500.6|11
1625619000000|2021-07-07 00:50:00|2509.1|2503.1|2511.1|2505.1|2512.1|2506.1|2508.1|2502.1|20
1625619300000|2021-07-07 00:55:00|2510.9|2504.9|2513.6|2507.6|2513.6|2507.6|2510.9|2504.9|18
1625619600000|2021-07-07 01:00:00|2514.1|2508.1|2511.6|2505.6|2514.6|2508.6|2511.6|2505.6|18
1625619900000|2021-07-07 01:05:00|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|4
1625620200000|2021-07-07 01:10:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|4
1625620500000|2021-07-07 01:15:00|2512.1|2506.1|2512.9|2506.9|2512.9|2506.9|2511.4|2505.4|24
1625621100000|2021-07-07 01:25:00|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.4|2506.4|5
1625621400000|2021-07-07 01:30:00|2512.4|2506.4|2512.6|2506.6|2513.4|2507.4|2512.4|2506.4|13
1625621700000|2021-07-07 01:35:00|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|5
1625622000000|2021-07-07 01:40:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1625622300000|2021-07-07 01:45:00|2513.1|2507.1|2513.9|2507.9|2514.1|2508.1|2513.1|2507.1|6
1625622600000|2021-07-07 01:50:00|2514.1|2508.1|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|13
1625622900000|2021-07-07 01:55:00|2513.9|2507.9|2513.9|2507.9|2514.4|2508.4|2513.4|2507.4|19
1625623200000|2021-07-07 02:00:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625623500000|2021-07-07 02:05:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625623800000|2021-07-07 02:10:00|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1625624100000|2021-07-07 02:15:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625624400000|2021-07-07 02:20:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625624700000|2021-07-07 02:25:00|2512.9|2506.9|2511.1|2505.1|2512.9|2506.9|2511.1|2505.1|7
1625625000000|2021-07-07 02:30:00|2511.6|2505.6|2513.9|2507.9|2513.9|2507.9|2511.6|2505.6|12
1625625300000|2021-07-07 02:35:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625625600000|2021-07-07 02:40:00|2513.6|2507.6|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|6
1625625900000|2021-07-07 02:45:00|2513.4|2507.4|2514.9|2508.9|2515.1|2509.1|2513.4|2507.4|13
1625626200000|2021-07-07 02:50:00|2514.6|2508.6|2516.6|2510.6|2516.6|2510.6|2513.9|2507.9|21
1625626500000|2021-07-07 02:55:00|2517.1|2511.1|2515.9|2509.9|2517.6|2511.6|2515.6|2509.6|26
1625626800000|2021-07-07 03:00:00|2515.6|2509.6|2513.9|2507.9|2515.6|2509.6|2513.9|2507.9|11
1625627100000|2021-07-07 03:05:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.4|2506.4|4
1625627400000|2021-07-07 03:10:00|2513.4|2507.4|2514.1|2508.1|2514.9|2508.9|2513.4|2507.4|5
1625627700000|2021-07-07 03:15:00|2514.4|2508.4|2515.1|2509.1|2515.1|2509.1|2513.6|2507.6|6
1625628000000|2021-07-07 03:20:00|2515.4|2509.4|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|6
1625628300000|2021-07-07 03:25:00|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2513.9|2507.9|18
1625628600000|2021-07-07 03:30:00|2514.6|2508.6|2515.4|2509.4|2515.4|2509.4|2514.6|2508.6|5
1625628900000|2021-07-07 03:35:00|2515.6|2509.6|2515.9|2509.9|2516.4|2510.4|2515.4|2509.4|8
1625629200000|2021-07-07 03:40:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|3
1625629800000|2021-07-07 03:50:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625630100000|2021-07-07 03:55:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625630700000|2021-07-07 04:05:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625632200000|2021-07-07 04:30:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|3
1625632500000|2021-07-07 04:35:00|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625634000000|2021-07-07 05:00:00|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625634300000|2021-07-07 05:05:00|2515.9|2509.9|2516.6|2510.6|2516.9|2510.9|2515.9|2509.9|6
1625634600000|2021-07-07 05:10:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625634900000|2021-07-07 05:15:00|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|6
1625635200000|2021-07-07 05:20:00|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.6|2509.6|5
1625635500000|2021-07-07 05:25:00|2515.6|2509.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|5
1625635800000|2021-07-07 05:30:00|2516.9|2510.9|2517.9|2511.9|2519.4|2513.4|2516.9|2510.9|46
1625636100000|2021-07-07 05:35:00|2517.6|2511.6|2519.1|2513.1|2519.1|2513.1|2516.6|2510.6|38
1625636400000|2021-07-07 05:40:00|2519.4|2513.4|2517.4|2511.4|2519.4|2513.4|2516.6|2510.6|48
1625636700000|2021-07-07 05:45:00|2517.6|2511.6|2519.6|2513.6|2519.6|2513.6|2517.4|2511.4|25
1625637000000|2021-07-07 05:50:00|2519.9|2513.9|2517.9|2511.9|2520.6|2514.6|2517.9|2511.9|112
1625637300000|2021-07-07 05:55:00|2518.4|2512.4|2518.4|2512.4|2519.9|2513.9|2517.9|2511.9|53
1625637600000|2021-07-07 06:00:00|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2516.9|2510.9|37
1625637900000|2021-07-07 06:05:00|2517.9|2511.9|2517.6|2511.6|2518.6|2512.6|2517.4|2511.4|40
1625638200000|2021-07-07 06:10:00|2517.4|2511.4|2518.9|2512.9|2518.9|2512.9|2515.9|2509.9|31
1625638500000|2021-07-07 06:15:00|2518.6|2512.6|2517.9|2511.9|2520.4|2514.4|2517.1|2511.1|43
1625638800000|2021-07-07 06:20:00|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|15
1625639100000|2021-07-07 06:25:00|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|10
1625639400000|2021-07-07 06:30:00|2518.1|2512.1|2519.9|2513.9|2520.6|2514.6|2517.9|2511.9|24
1625639700000|2021-07-07 06:35:00|2519.4|2513.4|2523.4|2517.4|2523.6|2517.6|2518.9|2512.9|37
1625640000000|2021-07-07 06:40:00|2523.6|2517.6|2526.1|2520.1|2526.4|2520.4|2523.1|2517.1|30
1625640300000|2021-07-07 06:45:00|2525.9|2519.9|2525.4|2519.4|2526.1|2520.1|2523.4|2517.4|34
1625640600000|2021-07-07 06:50:00|2525.6|2519.6|2523.9|2517.9|2525.6|2519.6|2523.9|2517.9|21
1625640900000|2021-07-07 06:55:00|2523.6|2517.6|2520.9|2514.9|2523.9|2517.9|2519.1|2513.1|43
1625641200000|2021-07-07 07:00:00|2521.1|2515.1|2520.9|2514.9|2523.1|2517.1|2518.5|2512.5|77
1625641500000|2021-07-07 07:05:00|2521.1|2515.1|2522.1|2516.1|2523.4|2517.4|2520.9|2514.9|33
1625641800000|2021-07-07 07:10:00|2521.9|2515.9|2525.4|2519.4|2526.1|2520.1|2521.9|2515.9|38
1625642100000|2021-07-07 07:15:00|2524.9|2518.9|2526.1|2520.1|2526.4|2520.4|2521.9|2515.9|43
1625642400000|2021-07-07 07:20:00|2526.4|2520.4|2527.9|2521.9|2528.4|2522.4|2524.4|2518.4|55
1625642700000|2021-07-07 07:25:00|2528.1|2522.1|2529.4|2523.4|2529.9|2523.9|2528.1|2522.1|29
1625643000000|2021-07-07 07:30:00|2529.6|2523.6|2528.6|2522.6|2529.9|2523.9|2528.1|2522.1|37
1625643300000|2021-07-07 07:35:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|11
1625643600000|2021-07-07 07:40:00|2529.1|2523.1|2527.1|2521.1|2530.1|2524.1|2526.4|2520.4|23
1625643900000|2021-07-07 07:45:00|2527.4|2521.4|2529.4|2523.4|2530.6|2524.6|2527.4|2521.4|26
1625644200000|2021-07-07 07:50:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2527.9|2521.9|29
1625644500000|2021-07-07 07:55:00|2528.6|2522.6|2525.9|2519.9|2528.6|2522.6|2525.4|2519.4|31
1625644800000|2021-07-07 08:00:00|2525.6|2519.6|2528.9|2522.9|2529.6|2523.6|2525.1|2519.1|61
1625645100000|2021-07-07 08:05:00|2528.6|2522.6|2525.1|2519.1|2528.6|2522.6|2525.1|2519.1|44
1625645400000|2021-07-07 08:10:00|2525.4|2519.4|2527.9|2521.9|2529.1|2523.1|2525.4|2519.4|44
1625645700000|2021-07-07 08:15:00|2527.6|2521.6|2525.6|2519.6|2527.6|2521.6|2522.1|2516.1|48
1625646000000|2021-07-07 08:20:00|2525.9|2519.9|2521.4|2515.4|2526.1|2520.1|2521.3|2515.3|64
1625646300000|2021-07-07 08:25:00|2521.1|2515.1|2521.4|2515.4|2522.6|2516.6|2519.1|2513.1|66
1625646600000|2021-07-07 08:30:00|2521.6|2515.6|2518.1|2512.1|2522.4|2516.4|2516.4|2510.4|67
1625646900000|2021-07-07 08:35:00|2517.9|2511.9|2513.6|2507.6|2518.1|2512.1|2513.6|2507.6|61
1625647200000|2021-07-07 08:40:00|2512.9|2506.9|2511.1|2505.1|2513.6|2507.6|2509.9|2503.9|74
1625647500000|2021-07-07 08:45:00|2510.9|2504.9|2510.6|2504.6|2511.4|2505.4|2510.4|2504.4|42
1625647800000|2021-07-07 08:50:00|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.4|2504.4|39
1625648100000|2021-07-07 08:55:00|2511.6|2505.6|2510.1|2504.1|2512.1|2506.1|2509.4|2503.4|67
1625648400000|2021-07-07 09:00:00|2509.9|2503.9|2515.9|2509.9|2515.9|2509.9|2509.9|2503.9|97
1625648700000|2021-07-07 09:05:00|2515.4|2509.4|2516.4|2510.4|2517.1|2511.1|2515.1|2509.1|41
1625649000000|2021-07-07 09:10:00|2516.1|2510.1|2515.6|2509.6|2517.1|2511.1|2515.6|2509.6|26
1625649300000|2021-07-07 09:15:00|2515.9|2509.9|2516.1|2510.1|2516.6|2510.6|2514.4|2508.4|28
1625649600000|2021-07-07 09:20:00|2516.4|2510.4|2516.9|2510.9|2517.1|2511.1|2515.4|2509.4|23
1625649900000|2021-07-07 09:25:00|2517.1|2511.1|2518.1|2512.1|2519.6|2513.6|2517.1|2511.1|26
1625650200000|2021-07-07 09:30:00|2518.4|2512.4|2518.6|2512.6|2518.9|2512.9|2518.1|2512.1|12
1625650500000|2021-07-07 09:35:00|2517.9|2511.9|2519.1|2513.1|2519.4|2513.4|2517.4|2511.4|17
1625650800000|2021-07-07 09:40:00|2519.4|2513.4|2517.9|2511.9|2519.6|2513.6|2517.9|2511.9|21
1625651100000|2021-07-07 09:45:00|2517.6|2511.6|2518.9|2512.9|2518.9|2512.9|2517.1|2511.1|11
1625651400000|2021-07-07 09:50:00|2519.1|2513.1|2523.9|2517.9|2523.9|2517.9|2519.1|2513.1|41
1625651700000|2021-07-07 09:55:00|2524.4|2518.4|2525.6|2519.6|2527.4|2521.4|2524.4|2518.4|44
1625652000000|2021-07-07 10:00:00|2525.4|2519.4|2529.6|2523.6|2531.1|2525.1|2525.1|2519.1|41
1625652300000|2021-07-07 10:05:00|2529.9|2523.9|2527.4|2521.4|2529.9|2523.9|2527.1|2521.1|26
1625652600000|2021-07-07 10:10:00|2527.1|2521.1|2525.9|2519.9|2528.6|2522.6|2525.9|2519.9|29
1625652900000|2021-07-07 10:15:00|2525.6|2519.6|2524.4|2518.4|2526.9|2520.9|2524.4|2518.4|51
1625653200000|2021-07-07 10:20:00|2524.6|2518.6|2525.4|2519.4|2526.4|2520.4|2524.6|2518.6|39
1625653500000|2021-07-07 10:25:00|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|18
1625653800000|2021-07-07 10:30:00|2525.4|2519.4|2522.1|2516.1|2525.4|2519.4|2521.4|2515.4|37
1625654100000|2021-07-07 10:35:00|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2519.4|2513.4|41
1625654400000|2021-07-07 10:40:00|2522.6|2516.6|2522.9|2516.9|2523.9|2517.9|2522.6|2516.6|24
1625654700000|2021-07-07 10:45:00|2522.6|2516.6|2519.9|2513.9|2522.6|2516.6|2518.4|2512.4|26
1625655000000|2021-07-07 10:50:00|2520.1|2514.1|2520.6|2514.6|2521.1|2515.1|2518.4|2512.4|43
1625655300000|2021-07-07 10:55:00|2520.9|2514.9|2524.1|2518.1|2525.6|2519.6|2520.9|2514.9|163
1625655600000|2021-07-07 11:00:00|2524.4|2518.4|2523.1|2517.1|2524.9|2518.9|2520.6|2514.6|41
1625655900000|2021-07-07 11:05:00|2523.4|2517.4|2524.9|2518.9|2526.4|2520.4|2523.4|2517.4|21
1625656200000|2021-07-07 11:10:00|2524.6|2518.6|2524.9|2518.9|2525.9|2519.9|2523.9|2517.9|17
1625656500000|2021-07-07 11:15:00|2524.6|2518.6|2522.1|2516.1|2524.9|2518.9|2521.9|2515.9|25
1625656800000|2021-07-07 11:20:00|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2519.1|2513.1|32
1625657100000|2021-07-07 11:25:00|2521.4|2515.4|2523.1|2517.1|2524.1|2518.1|2521.4|2515.4|38
1625657400000|2021-07-07 11:30:00|2523.4|2517.4|2526.1|2520.1|2527.1|2521.1|2522.4|2516.4|52
1625657700000|2021-07-07 11:35:00|2526.4|2520.4|2528.4|2522.4|2530.1|2524.1|2526.4|2520.4|59
1625658000000|2021-07-07 11:40:00|2528.6|2522.6|2526.4|2520.4|2530.4|2524.4|2526.1|2520.1|40
1625658300000|2021-07-07 11:45:00|2526.6|2520.6|2524.9|2518.9|2527.6|2521.6|2524.9|2518.9|57
1625658600000|2021-07-07 11:50:00|2524.6|2518.6|2529.1|2523.1|2529.4|2523.4|2524.4|2518.4|57
1625658900000|2021-07-07 11:55:00|2529.4|2523.4|2530.4|2524.4|2532.4|2526.4|2526.6|2520.6|140
1625659200000|2021-07-07 12:00:00|2530.6|2524.6|2534.1|2528.1|2535.4|2529.4|2529.4|2523.4|77
1625659500000|2021-07-07 12:05:00|2534.4|2528.4|2533.1|2527.1|2534.6|2528.6|2532.6|2526.6|40
1625659800000|2021-07-07 12:10:00|2533.4|2527.4|2533.1|2527.1|2535.4|2529.4|2532.9|2526.9|55
1625660100000|2021-07-07 12:15:00|2533.4|2527.4|2530.6|2524.6|2534.6|2528.6|2529.4|2523.4|63
1625660400000|2021-07-07 12:20:00|2530.9|2524.9|2532.6|2526.6|2533.6|2527.6|2530.9|2524.9|65
1625660700000|2021-07-07 12:25:00|2532.4|2526.4|2532.6|2526.6|2534.1|2528.1|2531.6|2525.6|58
1625661000000|2021-07-07 12:30:00|2532.4|2526.4|2524.9|2518.9|2533.4|2527.4|2522.9|2516.9|152
1625661300000|2021-07-07 12:35:00|2524.6|2518.6|2527.6|2521.6|2528.1|2522.1|2523.9|2517.9|41
1625661600000|2021-07-07 12:40:00|2527.4|2521.4|2525.4|2519.4|2527.4|2521.4|2523.6|2517.6|33
1625661900000|2021-07-07 12:45:00|2525.9|2519.9|2528.9|2522.9|2528.9|2522.9|2524.6|2518.6|33
1625662200000|2021-07-07 12:50:00|2528.6|2522.6|2525.6|2519.6|2529.1|2523.1|2525.1|2519.1|47
1625662500000|2021-07-07 12:55:00|2525.4|2519.4|2521.4|2515.4|2525.4|2519.4|2520.1|2514.1|66
1625662800000|2021-07-07 13:00:00|2521.1|2515.1|2525.1|2519.1|2526.4|2520.4|2520.4|2514.4|120
1625663100000|2021-07-07 13:05:00|2525.4|2519.4|2520.6|2514.6|2525.9|2519.9|2520.4|2514.4|42
1625663400000|2021-07-07 13:10:00|2520.9|2514.9|2524.4|2518.4|2524.6|2518.6|2519.9|2513.9|50
1625663700000|2021-07-07 13:15:00|2524.6|2518.6|2527.1|2521.1|2527.1|2521.1|2524.6|2518.6|64
1625664000000|2021-07-07 13:20:00|2527.4|2521.4|2530.1|2524.1|2530.4|2524.4|2525.9|2519.9|87
1625664300000|2021-07-07 13:25:00|2530.4|2524.4|2529.6|2523.6|2531.6|2525.6|2529.4|2523.4|51
1625664600000|2021-07-07 13:30:00|2529.4|2523.4|2532.1|2526.1|2532.1|2526.1|2526.6|2520.6|122
1625664900000|2021-07-07 13:35:00|2531.9|2525.9|2530.8|2524.8|2533.9|2527.9|2526.6|2520.6|121
1625665200000|2021-07-07 13:40:00|2530.5|2524.5|2527.4|2521.4|2531.5|2525.5|2526.9|2520.9|61
1625665500000|2021-07-07 13:45:00|2527.6|2521.6|2526.9|2520.9|2530.4|2524.4|2526.6|2520.6|58
1625665800000|2021-07-07 13:50:00|2526.6|2520.6|2521.9|2515.9|2527.4|2521.4|2521.9|2515.9|65
1625666100000|2021-07-07 13:55:00|2522.1|2516.1|2522.4|2516.4|2523.6|2517.6|2519.4|2513.4|64
1625666400000|2021-07-07 14:00:00|2522.1|2516.1|2512.6|2506.6|2522.4|2516.4|2512.6|2506.6|79
1625666700000|2021-07-07 14:05:00|2512.9|2506.9|2511.6|2505.6|2515.9|2509.9|2509.6|2503.6|118
1625667000000|2021-07-07 14:10:00|2511.4|2505.4|2512.6|2506.6|2514.1|2508.1|2510.6|2504.6|82
1625667300000|2021-07-07 14:15:00|2512.4|2506.4|2510.6|2504.6|2514.1|2508.1|2510.4|2504.4|77
1625667600000|2021-07-07 14:20:00|2510.4|2504.4|2506.4|2500.4|2511.1|2505.1|2505.9|2499.9|123
1625667900000|2021-07-07 14:25:00|2506.6|2500.6|2499.3|2493.3|2507.5|2501.5|2499.3|2493.3|194
1625668200000|2021-07-07 14:30:00|2499|2493|2490.5|2484.5|2502|2496|2489.3|2483.3|135
1625668500000|2021-07-07 14:35:00|2491|2485|2493.5|2487.5|2495.8|2489.8|2490.5|2484.5|144
1625668800000|2021-07-07 14:40:00|2493.3|2487.3|2497.5|2491.5|2499.3|2493.3|2493.3|2487.3|124
1625669100000|2021-07-07 14:45:00|2497.3|2491.3|2498.8|2492.8|2499.3|2493.3|2495.5|2489.5|70
1625669400000|2021-07-07 14:50:00|2499|2493|2500.3|2494.3|2500.3|2494.3|2494.3|2488.3|77
1625669700000|2021-07-07 14:55:00|2499.5|2493.5|2504.8|2498.8|2504.8|2498.8|2499.3|2493.3|71
1625670000000|2021-07-07 15:00:00|2504.5|2498.5|2508.3|2502.3|2509.5|2503.5|2504.3|2498.3|63
1625670300000|2021-07-07 15:05:00|2508.5|2502.5|2507|2501|2508.5|2502.5|2507|2501|30
1625670600000|2021-07-07 15:10:00|2507.3|2501.3|2506.8|2500.8|2509.8|2503.8|2506.3|2500.3|44
1625670900000|2021-07-07 15:15:00|2507|2501|2507.5|2501.5|2508.8|2502.8|2507|2501|28
1625671200000|2021-07-07 15:20:00|2507.8|2501.8|2508.8|2502.8|2509|2503|2506.5|2500.5|46
1625671500000|2021-07-07 15:25:00|2508.5|2502.5|2501.8|2495.8|2508.5|2502.5|2501|2495|63
1625671800000|2021-07-07 15:30:00|2502|2496|2500.5|2494.5|2503|2497|2500.3|2494.3|104
1625672100000|2021-07-07 15:35:00|2500.3|2494.3|2502.5|2496.5|2503|2497|2500.3|2494.3|39
1625672400000|2021-07-07 15:40:00|2502.8|2496.8|2500|2494|2502.8|2496.8|2500|2494|24
1625672700000|2021-07-07 15:45:00|2500.3|2494.3|2502.5|2496.5|2502.5|2496.5|2500.3|2494.3|21
1625673000000|2021-07-07 15:50:00|2502.3|2496.3|2499.3|2493.3|2502.3|2496.3|2499|2493|24
1625673300000|2021-07-07 15:55:00|2499.5|2493.5|2502|2496|2502.5|2496.5|2499.5|2493.5|22
1625673600000|2021-07-07 16:00:00|2502.3|2496.3|2494.8|2488.8|2502.3|2496.3|2494.3|2488.3|65
1625673900000|2021-07-07 16:05:00|2495|2489|2488.6|2482.6|2495|2489|2488.6|2482.6|55
1625674200000|2021-07-07 16:10:00|2487.9|2481.9|2488.6|2482.6|2488.9|2482.9|2487.4|2481.4|22
1625674500000|2021-07-07 16:15:00|2489.6|2483.6|2496.6|2490.6|2496.6|2490.6|2489.6|2483.6|19
1625674800000|2021-07-07 16:20:00|2496.4|2490.4|2490.1|2484.1|2496.4|2490.4|2490.1|2484.1|39
1625675100000|2021-07-07 16:25:00|2490.4|2484.4|2488.6|2482.6|2490.6|2484.6|2488.6|2482.6|17
1625675400000|2021-07-07 16:30:00|2488.9|2482.9|2490.4|2484.4|2491.1|2485.1|2488.4|2482.4|13
1625675700000|2021-07-07 16:35:00|2490.6|2484.6|2491.1|2485.1|2491.6|2485.6|2489.9|2483.9|14
1625676000000|2021-07-07 16:40:00|2491.4|2485.4|2491.1|2485.1|2491.9|2485.9|2490.1|2484.1|22
1625676300000|2021-07-07 16:45:00|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.1|2485.1|15
1625676600000|2021-07-07 16:50:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625676900000|2021-07-07 16:55:00|2491.6|2485.6|2491.4|2485.4|2492|2486|2491.4|2485.4|5
1625702400000|2021-07-08 00:00:00|2493.6|2487.6|2488.9|2482.9|2493.6|2487.6|2488.9|2482.9|15
1625702700000|2021-07-08 00:05:00|2489.4|2483.4|2491.9|2485.9|2491.9|2485.9|2489.4|2483.4|10
1625703000000|2021-07-08 00:10:00|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1625703300000|2021-07-08 00:15:00|2491.9|2485.9|2491.4|2485.4|2492.6|2486.6|2491.4|2485.4|11
1625703600000|2021-07-08 00:20:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2488.9|2482.9|11
1625703900000|2021-07-08 00:25:00|2491.6|2485.6|2492.1|2486.1|2495.1|2489.1|2491.6|2485.6|17
1625704200000|2021-07-08 00:30:00|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|7
1625704500000|2021-07-08 00:35:00|2491.9|2485.9|2492.4|2486.4|2493.4|2487.4|2491.6|2485.6|7
1625704800000|2021-07-08 00:40:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|3
1625705100000|2021-07-08 00:45:00|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|9
1625705400000|2021-07-08 00:50:00|2492.1|2486.1|2491.4|2485.4|2492.4|2486.4|2491.4|2485.4|12
1625705700000|2021-07-08 00:55:00|2491.1|2485.1|2492.1|2486.1|2492.1|2486.1|2490.9|2484.9|4
1625706000000|2021-07-08 01:00:00|2492.4|2486.4|2490.9|2484.9|2493.4|2487.4|2490.9|2484.9|45
1625706300000|2021-07-08 01:05:00|2490.6|2484.6|2492.4|2486.4|2493.4|2487.4|2490.6|2484.6|38
1625706600000|2021-07-08 01:10:00|2492.1|2486.1|2490.9|2484.9|2492.1|2486.1|2490.4|2484.4|24
1625706900000|2021-07-08 01:15:00|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2489.6|2483.6|19
1625707200000|2021-07-08 01:20:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|15
1625707500000|2021-07-08 01:25:00|2491.6|2485.6|2492.1|2486.1|2492.9|2486.9|2491.6|2485.6|24
1625707800000|2021-07-08 01:30:00|2491.9|2485.9|2494.9|2488.9|2494.9|2488.9|2491.4|2485.4|61
1625708100000|2021-07-08 01:35:00|2494.4|2488.4|2493.9|2487.9|2495.4|2489.4|2493.9|2487.9|27
1625708400000|2021-07-08 01:40:00|2494.1|2488.1|2492.9|2486.9|2494.4|2488.4|2492.9|2486.9|33
1625708700000|2021-07-08 01:45:00|2492.6|2486.6|2490.4|2484.4|2492.6|2486.6|2490.4|2484.4|30
1625709000000|2021-07-08 01:50:00|2490.1|2484.1|2490.6|2484.6|2490.9|2484.9|2489.4|2483.4|47
1625709300000|2021-07-08 01:55:00|2490.4|2484.4|2489.6|2483.6|2492.1|2486.1|2488.4|2482.4|34
1625709600000|2021-07-08 02:00:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2486.9|2480.9|39
1625709900000|2021-07-08 02:05:00|2488.9|2482.9|2489.1|2483.1|2490.4|2484.4|2488.9|2482.9|32
1625710200000|2021-07-08 02:10:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.4|2482.4|36
1625710800000|2021-07-08 02:20:00|2489.1|2483.1|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|10
1625711100000|2021-07-08 02:25:00|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|5
1625711400000|2021-07-08 02:30:00|2488.4|2482.4|2487.4|2481.4|2488.6|2482.6|2486.9|2480.9|57
1625711700000|2021-07-08 02:35:00|2487.6|2481.6|2487.1|2481.1|2488.9|2482.9|2487.1|2481.1|20
1625712000000|2021-07-08 02:40:00|2487.4|2481.4|2477.9|2471.9|2487.4|2481.4|2476.9|2470.9|92
1625712300000|2021-07-08 02:45:00|2478.4|2472.4|2481.4|2475.4|2481.6|2475.6|2477.9|2471.9|30
1625712600000|2021-07-08 02:50:00|2481.9|2475.9|2481.4|2475.4|2482.6|2476.6|2480.6|2474.6|33
1625712900000|2021-07-08 02:55:00|2481.1|2475.1|2481.1|2475.1|2481.6|2475.6|2480.1|2474.1|33
1625713200000|2021-07-08 03:00:00|2480.9|2474.9|2478.1|2472.1|2480.9|2474.9|2477.6|2471.6|38
1625713500000|2021-07-08 03:05:00|2478.4|2472.4|2480.6|2474.6|2481.1|2475.1|2478.4|2472.4|60
1625713800000|2021-07-08 03:10:00|2480.4|2474.4|2482.4|2476.4|2482.6|2476.6|2479.1|2473.1|57
1625714100000|2021-07-08 03:15:00|2482.1|2476.1|2483.4|2477.4|2485.1|2479.1|2481.9|2475.9|62
1625714400000|2021-07-08 03:20:00|2483.6|2477.6|2482.9|2476.9|2484.6|2478.6|2482.1|2476.1|43
1625714700000|2021-07-08 03:25:00|2482.6|2476.6|2482.9|2476.9|2483.4|2477.4|2482.1|2476.1|41
1625715000000|2021-07-08 03:30:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1625715300000|2021-07-08 03:35:00|2483.1|2477.1|2484.4|2478.4|2484.4|2478.4|2483.1|2477.1|8
1625715600000|2021-07-08 03:40:00|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|6
1625715900000|2021-07-08 03:45:00|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1625717700000|2021-07-08 04:15:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625718600000|2021-07-08 04:30:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|4
1625719200000|2021-07-08 04:40:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1625719800000|2021-07-08 04:50:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1625720100000|2021-07-08 04:55:00|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|5
1625720400000|2021-07-08 05:00:00|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|4
1625720700000|2021-07-08 05:05:00|2482.9|2476.9|2481.6|2475.6|2482.9|2476.9|2481.6|2475.6|9
1625721000000|2021-07-08 05:10:00|2481.4|2475.4|2477.6|2471.6|2481.4|2475.4|2477.6|2471.6|15
1625721300000|2021-07-08 05:15:00|2477.4|2471.4|2478.6|2472.6|2479.6|2473.6|2476.1|2470.1|30
1625721600000|2021-07-08 05:20:00|2478.9|2472.9|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|7
1625721900000|2021-07-08 05:25:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|5
1625722200000|2021-07-08 05:30:00|2479.9|2473.9|2477.6|2471.6|2481.1|2475.1|2476.4|2470.4|70
1625722500000|2021-07-08 05:35:00|2477.9|2471.9|2479.1|2473.1|2479.1|2473.1|2476.9|2470.9|26
1625722800000|2021-07-08 05:40:00|2478.9|2472.9|2476.1|2470.1|2479.1|2473.1|2475.9|2469.9|23
1625723100000|2021-07-08 05:45:00|2476.4|2470.4|2475.9|2469.9|2478.4|2472.4|2475.4|2469.4|31
1625723400000|2021-07-08 05:50:00|2476.1|2470.1|2476.6|2470.6|2477.4|2471.4|2475.9|2469.9|16
1625723700000|2021-07-08 05:55:00|2476.4|2470.4|2477.1|2471.1|2477.4|2471.4|2476.1|2470.1|25
1625724000000|2021-07-08 06:00:00|2476.9|2470.9|2478.1|2472.1|2478.1|2472.1|2474.9|2468.9|28
1625724300000|2021-07-08 06:05:00|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2476.1|2470.1|32
1625724600000|2021-07-08 06:10:00|2478.9|2472.9|2475.9|2469.9|2479.4|2473.4|2474.9|2468.9|58
1625724900000|2021-07-08 06:15:00|2476.1|2470.1|2477.1|2471.1|2478.1|2472.1|2475.4|2469.4|57
1625725200000|2021-07-08 06:20:00|2477.4|2471.4|2479.6|2473.6|2480.4|2474.4|2477.4|2471.4|21
1625725500000|2021-07-08 06:25:00|2479.9|2473.9|2483.6|2477.6|2483.6|2477.6|2479.9|2473.9|20
1625725800000|2021-07-08 06:30:00|2483.1|2477.1|2477.6|2471.6|2483.1|2477.1|2477.4|2471.4|33
1625726100000|2021-07-08 06:35:00|2477.4|2471.4|2472.6|2466.6|2477.4|2471.4|2467|2461|52
1625726400000|2021-07-08 06:40:00|2472.4|2466.4|2471.9|2465.9|2473.6|2467.6|2470.4|2464.4|41
1625726700000|2021-07-08 06:45:00|2471.4|2465.4|2471.1|2465.1|2472.1|2466.1|2470.1|2464.1|43
1625727000000|2021-07-08 06:50:00|2471.4|2465.4|2473.4|2467.4|2474.6|2468.6|2470.4|2464.4|31
1625727300000|2021-07-08 06:55:00|2473.1|2467.1|2471.9|2465.9|2473.4|2467.4|2470.1|2464.1|47
1625727600000|2021-07-08 07:00:00|2472.1|2466.1|2465.6|2459.6|2473.1|2467.1|2464.4|2458.4|81
1625727900000|2021-07-08 07:05:00|2465.4|2459.4|2465.9|2459.9|2466.9|2460.9|2461.6|2455.6|89
1625728200000|2021-07-08 07:10:00|2465.6|2459.6|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|36
1625728500000|2021-07-08 07:15:00|2464.1|2458.1|2464.4|2458.4|2466.4|2460.4|2462.6|2456.6|62
1625728800000|2021-07-08 07:20:00|2464.1|2458.1|2464.6|2458.6|2465.9|2459.9|2460.6|2454.6|77
1625729100000|2021-07-08 07:25:00|2464.9|2458.9|2463.6|2457.6|2465.9|2459.9|2463.1|2457.1|43
1625729400000|2021-07-08 07:30:00|2463.4|2457.4|2459.6|2453.6|2464.4|2458.4|2459.4|2453.4|59
1625729700000|2021-07-08 07:35:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2458.1|2452.1|69
1625730000000|2021-07-08 07:40:00|2459.9|2453.9|2461.4|2455.4|2461.6|2455.6|2457.4|2451.4|64
1625730300000|2021-07-08 07:45:00|2460.9|2454.9|2462.9|2456.9|2464.6|2458.6|2458.4|2452.4|73
1625730600000|2021-07-08 07:50:00|2462.6|2456.6|2462.4|2456.4|2462.9|2456.9|2458.9|2452.9|39
1625730900000|2021-07-08 07:55:00|2462.6|2456.6|2461.9|2455.9|2464.6|2458.6|2460.6|2454.6|61
1625731200000|2021-07-08 08:00:00|2461.4|2455.4|2459.6|2453.6|2462.4|2456.4|2459.6|2453.6|42
1625731500000|2021-07-08 08:05:00|2459.1|2453.1|2456.1|2450.1|2462.4|2456.4|2455.9|2449.9|71
1625731800000|2021-07-08 08:10:00|2455.4|2449.4|2456.9|2450.9|2456.9|2450.9|2454.1|2448.1|44
1625732100000|2021-07-08 08:15:00|2457.1|2451.1|2456.1|2450.1|2457.9|2451.9|2455.1|2449.1|31
1625732400000|2021-07-08 08:20:00|2456.6|2450.6|2460.6|2454.6|2461.1|2455.1|2456.1|2450.1|64
1625732700000|2021-07-08 08:25:00|2461.1|2455.1|2455.9|2449.9|2461.6|2455.6|2455.9|2449.9|50
1625733000000|2021-07-08 08:30:00|2456.1|2450.1|2456.1|2450.1|2456.6|2450.6|2454.6|2448.6|26
1625733300000|2021-07-08 08:35:00|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2454.4|2448.4|37
1625733600000|2021-07-08 08:40:00|2457.4|2451.4|2460.6|2454.6|2461.4|2455.4|2457.4|2451.4|37
1625733900000|2021-07-08 08:45:00|2460.9|2454.9|2457.4|2451.4|2461.6|2455.6|2456.4|2450.4|44
1625734200000|2021-07-08 08:50:00|2457.1|2451.1|2457.1|2451.1|2458.4|2452.4|2456.4|2450.4|32
1625734500000|2021-07-08 08:55:00|2457.4|2451.4|2456.4|2450.4|2460.6|2454.6|2456.1|2450.1|56
1625734800000|2021-07-08 09:00:00|2456.6|2450.6|2456.9|2450.9|2457.4|2451.4|2454.4|2448.4|52
1625735100000|2021-07-08 09:05:00|2457.1|2451.1|2459.6|2453.6|2459.6|2453.6|2457.1|2451.1|21
1625735400000|2021-07-08 09:10:00|2459.4|2453.4|2458.6|2452.6|2461.1|2455.1|2458.6|2452.6|34
1625735700000|2021-07-08 09:15:00|2458.9|2452.9|2459.9|2453.9|2461.9|2455.9|2458.9|2452.9|25
1625736000000|2021-07-08 09:20:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|26
1625736300000|2021-07-08 09:25:00|2460.1|2454.1|2451.4|2445.4|2460.1|2454.1|2450.9|2444.9|47
1625736600000|2021-07-08 09:30:00|2451.6|2445.6|2457.4|2451.4|2457.4|2451.4|2451.4|2445.4|39
1625736900000|2021-07-08 09:35:00|2457.6|2451.6|2458.9|2452.9|2459.6|2453.6|2456.4|2450.4|38
1625737200000|2021-07-08 09:40:00|2459.6|2453.6|2452.6|2446.6|2459.6|2453.6|2452.6|2446.6|48
1625737500000|2021-07-08 09:45:00|2452.9|2446.9|2453.4|2447.4|2456.1|2450.1|2451.6|2445.6|40
1625737800000|2021-07-08 09:50:00|2454.1|2448.1|2455.6|2449.6|2455.6|2449.6|2454.1|2448.1|22
1625738100000|2021-07-08 09:55:00|2455.9|2449.9|2455.9|2449.9|2456.6|2450.6|2455.4|2449.4|12
1625738400000|2021-07-08 10:00:00|2455.6|2449.6|2446.1|2440.1|2455.6|2449.6|2445.9|2439.9|82
1625738700000|2021-07-08 10:05:00|2445.9|2439.9|2447.6|2441.6|2449.1|2443.1|2445.4|2439.4|83
1625739000000|2021-07-08 10:10:00|2447.9|2441.9|2453.1|2447.1|2454.6|2448.6|2447.9|2441.9|63
1625739300000|2021-07-08 10:15:00|2452.6|2446.6|2451.6|2445.6|2452.6|2446.6|2450.6|2444.6|38
1625739600000|2021-07-08 10:20:00|2451.4|2445.4|2450.4|2444.4|2451.4|2445.4|2447.4|2441.4|63
1625739900000|2021-07-08 10:25:00|2450.1|2444.1|2448.1|2442.1|2450.4|2444.4|2448.1|2442.1|39
1625740200000|2021-07-08 10:30:00|2448.4|2442.4|2448.9|2442.9|2449.9|2443.9|2448.1|2442.1|41
1625740500000|2021-07-08 10:35:00|2449.1|2443.1|2453.6|2447.6|2454.6|2448.6|2449.1|2443.1|51
1625740800000|2021-07-08 10:40:00|2452.9|2446.9|2453.4|2447.4|2454.1|2448.1|2451.6|2445.6|41
1625741100000|2021-07-08 10:45:00|2453.6|2447.6|2455.6|2449.6|2455.6|2449.6|2453.6|2447.6|22
1625741400000|2021-07-08 10:50:00|2455.4|2449.4|2452.6|2446.6|2456.1|2450.1|2452.6|2446.6|20
1625741700000|2021-07-08 10:55:00|2452.9|2446.9|2456.4|2450.4|2456.6|2450.6|2452.9|2446.9|77
1625742000000|2021-07-08 11:00:00|2456.6|2450.6|2458.4|2452.4|2458.4|2452.4|2453.9|2447.9|25
1625742300000|2021-07-08 11:05:00|2458.6|2452.6|2452.4|2446.4|2458.9|2452.9|2451.1|2445.1|43
1625742600000|2021-07-08 11:10:00|2452.6|2446.6|2449.6|2443.6|2453.9|2447.9|2449.4|2443.4|33
1625742900000|2021-07-08 11:15:00|2449.9|2443.9|2447.6|2441.6|2449.9|2443.9|2447.6|2441.6|29
1625743200000|2021-07-08 11:20:00|2448.1|2442.1|2450.9|2444.9|2451.4|2445.4|2448.1|2442.1|33
1625743500000|2021-07-08 11:25:00|2451.1|2445.1|2449.9|2443.9|2452.1|2446.1|2449.9|2443.9|36
1625743800000|2021-07-08 11:30:00|2448.6|2442.6|2451.6|2445.6|2452.1|2446.1|2447.6|2441.6|63
1625744100000|2021-07-08 11:35:00|2451.9|2445.9|2450.4|2444.4|2453.4|2447.4|2450.4|2444.4|38
1625744400000|2021-07-08 11:40:00|2450.6|2444.6|2452.9|2446.9|2452.9|2446.9|2450.6|2444.6|15
1625744700000|2021-07-08 11:45:00|2452.6|2446.6|2451.9|2445.9|2452.9|2446.9|2450.9|2444.9|19
1625745000000|2021-07-08 11:50:00|2452.1|2446.1|2449.9|2443.9|2452.1|2446.1|2448.9|2442.9|44
1625745300000|2021-07-08 11:55:00|2450.1|2444.1|2453.9|2447.9|2454.9|2448.9|2450.1|2444.1|67
1625745600000|2021-07-08 12:00:00|2453.4|2447.4|2453.4|2447.4|2454.9|2448.9|2452.6|2446.6|47
1625745900000|2021-07-08 12:05:00|2453.6|2447.6|2452.6|2446.6|2455.4|2449.4|2452.6|2446.6|50
1625746200000|2021-07-08 12:10:00|2452.4|2446.4|2449.9|2443.9|2452.4|2446.4|2448.6|2442.6|50
1625746500000|2021-07-08 12:15:00|2449.6|2443.6|2450.1|2444.1|2450.9|2444.9|2448.6|2442.6|52
1625746800000|2021-07-08 12:20:00|2450.4|2444.4|2454.9|2448.9|2454.9|2448.9|2450.4|2444.4|71
1625747100000|2021-07-08 12:25:00|2455.1|2449.1|2458.1|2452.1|2458.1|2452.1|2454.4|2448.4|33
1625747400000|2021-07-08 12:30:00|2458.4|2452.4|2455.1|2449.1|2459.1|2453.1|2454.9|2448.9|68
1625747700000|2021-07-08 12:35:00|2454.6|2448.6|2456.6|2450.6|2456.9|2450.9|2454.1|2448.1|44
1625748000000|2021-07-08 12:40:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2454.1|2448.1|34
1625748300000|2021-07-08 12:45:00|2456.1|2450.1|2455.9|2449.9|2456.4|2450.4|2454.1|2448.1|31
1625748600000|2021-07-08 12:50:00|2455.6|2449.6|2453.9|2447.9|2456.1|2450.1|2453.6|2447.6|49
1625748900000|2021-07-08 12:55:00|2454.1|2448.1|2458.9|2452.9|2458.9|2452.9|2453.6|2447.6|65
1625749200000|2021-07-08 13:00:00|2459.1|2453.1|2463.6|2457.6|2463.6|2457.6|2458.4|2452.4|156
1625749500000|2021-07-08 13:05:00|2463.9|2457.9|2459.6|2453.6|2465.6|2459.6|2457.6|2451.6|128
1625749800000|2021-07-08 13:10:00|2460.1|2454.1|2461.9|2455.9|2465.1|2459.1|2459.9|2453.9|65
1625750100000|2021-07-08 13:15:00|2462.1|2456.1|2463.4|2457.4|2465.6|2459.6|2461.6|2455.6|69
1625750400000|2021-07-08 13:20:00|2463.6|2457.6|2464.1|2458.1|2465.1|2459.1|2461.6|2455.6|97
1625750700000|2021-07-08 13:25:00|2463.9|2457.9|2465.4|2459.4|2466.6|2460.6|2463.9|2457.9|48
1625751000000|2021-07-08 13:30:00|2465.6|2459.6|2464.9|2458.9|2467.9|2461.9|2464.6|2458.6|87
1625751300000|2021-07-08 13:35:00|2465.1|2459.1|2460.4|2454.4|2466.4|2460.4|2460.4|2454.4|78
1625751600000|2021-07-08 13:40:00|2460.6|2454.6|2457.1|2451.1|2460.9|2454.9|2454.1|2448.1|93
1625751900000|2021-07-08 13:45:00|2456.9|2450.9|2456.1|2450.1|2458.6|2452.6|2454.9|2448.9|92
1625752200000|2021-07-08 13:50:00|2456.4|2450.4|2460.9|2454.9|2460.9|2454.9|2455.1|2449.1|85
1625752500000|2021-07-08 13:55:00|2461.1|2455.1|2461.4|2455.4|2464.9|2458.9|2461.1|2455.1|86
1625752800000|2021-07-08 14:00:00|2461.1|2455.1|2464.6|2458.6|2464.9|2458.9|2459.1|2453.1|92
1625753100000|2021-07-08 14:05:00|2464.9|2458.9|2463.1|2457.1|2466.9|2460.9|2462.1|2456.1|86
1625753400000|2021-07-08 14:10:00|2462.6|2456.6|2461.6|2455.6|2466.4|2460.4|2460.9|2454.9|101
1625753700000|2021-07-08 14:15:00|2461.9|2455.9|2461.9|2455.9|2464.9|2458.9|2460.9|2454.9|98
1625754000000|2021-07-08 14:20:00|2462.1|2456.1|2457|2451|2464.6|2458.6|2456.8|2450.8|91
1625754300000|2021-07-08 14:25:00|2457.3|2451.3|2456.1|2450.1|2457.9|2451.9|2455.9|2449.9|71
1625754600000|2021-07-08 14:30:00|2456.4|2450.4|2456.1|2450.1|2457.6|2451.6|2455.9|2449.9|68
1625754900000|2021-07-08 14:35:00|2456.4|2450.4|2454.4|2448.4|2457.9|2451.9|2454.4|2448.4|63
1625755200000|2021-07-08 14:40:00|2454.6|2448.6|2457.4|2451.4|2457.6|2451.6|2454.4|2448.4|41
1625755500000|2021-07-08 14:45:00|2457.1|2451.1|2455.6|2449.6|2457.4|2451.4|2454.9|2448.9|42
1625755800000|2021-07-08 14:50:00|2455.9|2449.9|2454.4|2448.4|2456.1|2450.1|2452.6|2446.6|61
1625756100000|2021-07-08 14:55:00|2454.6|2448.6|2450.1|2444.1|2454.9|2448.9|2450.1|2444.1|79
1625756400000|2021-07-08 15:00:00|2450.9|2444.9|2454.6|2448.6|2456.6|2450.6|2450.6|2444.6|112
1625756700000|2021-07-08 15:05:00|2455.4|2449.4|2457.4|2451.4|2457.9|2451.9|2455.1|2449.1|91
1625757000000|2021-07-08 15:10:00|2457.6|2451.6|2456.4|2450.4|2458.1|2452.1|2453.1|2447.1|65
1625757300000|2021-07-08 15:15:00|2457.1|2451.1|2456.6|2450.6|2457.6|2451.6|2453.9|2447.9|49
1625757600000|2021-07-08 15:20:00|2456.4|2450.4|2456.4|2450.4|2457.6|2451.6|2455.1|2449.1|41
1625757900000|2021-07-08 15:25:00|2456.1|2450.1|2456.4|2450.4|2457.9|2451.9|2452.6|2446.6|51
1625758200000|2021-07-08 15:30:00|2456.1|2450.1|2442.1|2436.1|2457.9|2451.9|2440.1|2434.1|148
1625758500000|2021-07-08 15:35:00|2442.4|2436.4|2449.4|2443.4|2449.6|2443.6|2442.1|2436.1|87
1625758800000|2021-07-08 15:40:00|2449.6|2443.6|2447.6|2441.6|2451.6|2445.6|2445.6|2439.6|61
1625759100000|2021-07-08 15:45:00|2447.4|2441.4|2442.1|2436.1|2447.4|2441.4|2441.4|2435.4|36
1625759400000|2021-07-08 15:50:00|2441.9|2435.9|2436.9|2430.9|2441.9|2435.9|2436.9|2430.9|54
1625759700000|2021-07-08 15:55:00|2437.1|2431.1|2441.4|2435.4|2441.4|2435.4|2434.9|2428.9|57
1625760000000|2021-07-08 16:00:00|2442.1|2436.1|2453.9|2447.9|2454.4|2448.4|2442.1|2436.1|49
1625760300000|2021-07-08 16:05:00|2454.1|2448.1|2455.4|2449.4|2456.4|2450.4|2453.9|2447.9|25
1625760600000|2021-07-08 16:10:00|2454.9|2448.9|2453.9|2447.9|2454.9|2448.9|2453.1|2447.1|17
1625760900000|2021-07-08 16:15:00|2453.6|2447.6|2453.6|2447.6|2455.1|2449.1|2453.1|2447.1|22
1625761200000|2021-07-08 16:20:00|2453.9|2447.9|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|16
1625761500000|2021-07-08 16:25:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|7
1625761800000|2021-07-08 16:30:00|2454.4|2448.4|2453.6|2447.6|2454.6|2448.6|2453.6|2447.6|5
1625762100000|2021-07-08 16:35:00|2453.4|2447.4|2454.1|2448.1|2454.6|2448.6|2453.4|2447.4|6
1625762400000|2021-07-08 16:40:00|2453.9|2447.9|2454.9|2448.9|2454.9|2448.9|2450.9|2444.9|17
1625762700000|2021-07-08 16:45:00|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2453.6|2447.6|11
1625763000000|2021-07-08 16:50:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|10
1625763300000|2021-07-08 16:55:00|2454|2448|2455.9|2449.9|2455.9|2449.9|2454|2448|8
1625788800000|2021-07-09 00:00:00|2458.4|2452.4|2463.9|2457.9|2464.1|2458.1|2458.1|2452.1|19
1625789100000|2021-07-09 00:05:00|2464.1|2458.1|2470.4|2464.4|2470.6|2464.6|2464.1|2458.1|26
1625789400000|2021-07-09 00:10:00|2470.1|2464.1|2469.9|2463.9|2470.6|2464.6|2469.4|2463.4|18
1625789700000|2021-07-09 00:15:00|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1625790000000|2021-07-09 00:20:00|2470.1|2464.1|2468.6|2462.6|2470.1|2464.1|2468.6|2462.6|7
1625790600000|2021-07-09 00:30:00|2468.4|2462.4|2463.9|2457.9|2468.4|2462.4|2463.6|2457.6|6
1625790900000|2021-07-09 00:35:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|3
1625791500000|2021-07-09 00:45:00|2462.4|2456.4|2464.1|2458.1|2464.1|2458.1|2462.1|2456.1|8
1625791800000|2021-07-09 00:50:00|2464.4|2458.4|2466.4|2460.4|2466.4|2460.4|2464.4|2458.4|16
1625792100000|2021-07-09 00:55:00|2466.1|2460.1|2463.9|2457.9|2466.1|2460.1|2463.9|2457.9|7
1625792400000|2021-07-09 01:00:00|2463.6|2457.6|2461.9|2455.9|2464.9|2458.9|2461.9|2455.9|65
1625792700000|2021-07-09 01:05:00|2461.6|2455.6|2463.9|2457.9|2463.9|2457.9|2461.1|2455.1|69
1625793000000|2021-07-09 01:10:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2461.1|2455.1|61
1625793300000|2021-07-09 01:15:00|2463.9|2457.9|2462.9|2456.9|2464.4|2458.4|2462.4|2456.4|44
1625793600000|2021-07-09 01:20:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2462.6|2456.6|11
1625793900000|2021-07-09 01:25:00|2463.9|2457.9|2466.1|2460.1|2466.4|2460.4|2463.6|2457.6|15
1625794200000|2021-07-09 01:30:00|2466.4|2460.4|2467.4|2461.4|2467.6|2461.6|2464.9|2458.9|23
1625794500000|2021-07-09 01:35:00|2467.1|2461.1|2468.1|2462.1|2468.9|2462.9|2466.1|2460.1|60
1625794800000|2021-07-09 01:40:00|2468.4|2462.4|2465.6|2459.6|2468.4|2462.4|2465.4|2459.4|24
1625795100000|2021-07-09 01:45:00|2465.9|2459.9|2466.9|2460.9|2466.9|2460.9|2465.1|2459.1|71
1625795400000|2021-07-09 01:50:00|2466.6|2460.6|2465.6|2459.6|2466.9|2460.9|2465.1|2459.1|26
1625795700000|2021-07-09 01:55:00|2465.9|2459.9|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|47
1625796000000|2021-07-09 02:00:00|2464.6|2458.6|2461.1|2455.1|2466.4|2460.4|2460.6|2454.6|62
1625796300000|2021-07-09 02:05:00|2460.9|2454.9|2464.9|2458.9|2465.1|2459.1|2460.1|2454.1|85
1625796600000|2021-07-09 02:10:00|2464.6|2458.6|2466.9|2460.9|2466.9|2460.9|2463.9|2457.9|51
1625796900000|2021-07-09 02:15:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|10
1625797500000|2021-07-09 02:25:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1625797800000|2021-07-09 02:30:00|2466.4|2460.4|2468.1|2462.1|2468.1|2462.1|2466.1|2460.1|52
1625798100000|2021-07-09 02:35:00|2468.4|2462.4|2468.9|2462.9|2470.4|2464.4|2468.4|2462.4|22
1625798400000|2021-07-09 02:40:00|2469.1|2463.1|2468.9|2462.9|2470.1|2464.1|2468.6|2462.6|32
1625798700000|2021-07-09 02:45:00|2469.1|2463.1|2468.1|2462.1|2469.6|2463.6|2467.4|2461.4|29
1625799000000|2021-07-09 02:50:00|2467.6|2461.6|2467.4|2461.4|2468.9|2462.9|2466.1|2460.1|40
1625799300000|2021-07-09 02:55:00|2467.1|2461.1|2467.6|2461.6|2468.6|2462.6|2466.4|2460.4|17
1625799600000|2021-07-09 03:00:00|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2465.9|2459.9|23
1625799900000|2021-07-09 03:05:00|2468.9|2462.9|2469.4|2463.4|2470.4|2464.4|2468.9|2462.9|10
1625800200000|2021-07-09 03:10:00|2469.6|2463.6|2468.6|2462.6|2470.4|2464.4|2467.9|2461.9|79
1625800500000|2021-07-09 03:15:00|2468.9|2462.9|2469.1|2463.1|2470.4|2464.4|2468.4|2462.4|71
1625800800000|2021-07-09 03:20:00|2469.4|2463.4|2468.6|2462.6|2470.1|2464.1|2467.6|2461.6|46
1625801100000|2021-07-09 03:25:00|2468.9|2462.9|2470.4|2464.4|2470.4|2464.4|2468.9|2462.9|31
1625801400000|2021-07-09 03:30:00|2470.1|2464.1|2468.9|2462.9|2470.1|2464.1|2468.9|2462.9|11
1625802000000|2021-07-09 03:40:00|2468.6|2462.6|2467.9|2461.9|2468.6|2462.6|2467.6|2461.6|11
1625802300000|2021-07-09 03:45:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625803200000|2021-07-09 04:00:00|2468.4|2462.4|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|4
1625803500000|2021-07-09 04:05:00|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1625804400000|2021-07-09 04:20:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|4
1625804700000|2021-07-09 04:25:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|6
1625805000000|2021-07-09 04:30:00|2466.1|2460.1|2465.9|2459.9|2466.9|2460.9|2465.9|2459.9|7
1625805300000|2021-07-09 04:35:00|2465.4|2459.4|2465.9|2459.9|2466.4|2460.4|2465.4|2459.4|7
1625805600000|2021-07-09 04:40:00|2466.1|2460.1|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|7
1625805900000|2021-07-09 04:45:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1625806200000|2021-07-09 04:50:00|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625806500000|2021-07-09 04:55:00|2465.9|2459.9|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|3
1625806800000|2021-07-09 05:00:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1625807400000|2021-07-09 05:10:00|2466.1|2460.1|2467.4|2461.4|2467.4|2461.4|2465.9|2459.9|8
1625807700000|2021-07-09 05:15:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|6
1625808000000|2021-07-09 05:20:00|2466.6|2460.6|2465.9|2459.9|2466.6|2460.6|2465.9|2459.9|3
1625808300000|2021-07-09 05:25:00|2466.1|2460.1|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|3
1625808600000|2021-07-09 05:30:00|2466.4|2460.4|2470.1|2464.1|2471.6|2465.6|2466.4|2460.4|69
1625808900000|2021-07-09 05:35:00|2469.9|2463.9|2466.1|2460.1|2470.1|2464.1|2466.1|2460.1|37
1625809200000|2021-07-09 05:40:00|2466.4|2460.4|2467.4|2461.4|2467.6|2461.6|2465.1|2459.1|36
1625809500000|2021-07-09 05:45:00|2467.1|2461.1|2467.4|2461.4|2468.9|2462.9|2467.1|2461.1|15
1625809800000|2021-07-09 05:50:00|2467.6|2461.6|2464.4|2458.4|2468.1|2462.1|2464.4|2458.4|13
1625810100000|2021-07-09 05:55:00|2464.6|2458.6|2466.4|2460.4|2467.1|2461.1|2464.6|2458.6|19
1625810400000|2021-07-09 06:00:00|2466.6|2460.6|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|18
1625810700000|2021-07-09 06:05:00|2464.6|2458.6|2466.4|2460.4|2466.4|2460.4|2462.4|2456.4|32
1625811000000|2021-07-09 06:10:00|2466.6|2460.6|2465.9|2459.9|2467.1|2461.1|2465.4|2459.4|24
1625811300000|2021-07-09 06:15:00|2466.1|2460.1|2461.4|2455.4|2466.4|2460.4|2461.1|2455.1|32
1625811600000|2021-07-09 06:20:00|2461.6|2455.6|2462.4|2456.4|2464.9|2458.9|2461.6|2455.6|43
1625811900000|2021-07-09 06:25:00|2462.1|2456.1|2462.6|2456.6|2463.9|2457.9|2461.9|2455.9|23
1625812200000|2021-07-09 06:30:00|2462.9|2456.9|2461.4|2455.4|2463.1|2457.1|2461.1|2455.1|29
1625812500000|2021-07-09 06:35:00|2461.6|2455.6|2461.1|2455.1|2462.6|2456.6|2457.6|2451.6|75
1625812800000|2021-07-09 06:40:00|2461.4|2455.4|2462.6|2456.6|2462.6|2456.6|2459.6|2453.6|45
1625813100000|2021-07-09 06:45:00|2462.9|2456.9|2464.6|2458.6|2464.9|2458.9|2461.6|2455.6|37
1625813400000|2021-07-09 06:50:00|2464.9|2458.9|2463.9|2457.9|2466.6|2460.6|2462.6|2456.6|59
1625813700000|2021-07-09 06:55:00|2463.6|2457.6|2464.6|2458.6|2465.1|2459.1|2461.6|2455.6|40
1625814000000|2021-07-09 07:00:00|2464.9|2458.9|2464.4|2458.4|2466.1|2460.1|2459.4|2453.4|55
1625814300000|2021-07-09 07:05:00|2464.1|2458.1|2464.6|2458.6|2466.6|2460.6|2464.1|2458.1|38
1625814600000|2021-07-09 07:10:00|2464.9|2458.9|2461.1|2455.1|2465.6|2459.6|2459.4|2453.4|73
1625814900000|2021-07-09 07:15:00|2461.4|2455.4|2461.9|2455.9|2465.4|2459.4|2461.1|2455.1|48
1625815200000|2021-07-09 07:20:00|2462.4|2456.4|2465.1|2459.1|2466.4|2460.4|2460.9|2454.9|28
1625815500000|2021-07-09 07:25:00|2464.9|2458.9|2461.9|2455.9|2464.9|2458.9|2461.4|2455.4|44
1625815800000|2021-07-09 07:30:00|2462.1|2456.1|2465.9|2459.9|2466.6|2460.6|2461.6|2455.6|41
1625816100000|2021-07-09 07:35:00|2466.1|2460.1|2465.6|2459.6|2466.6|2460.6|2464.4|2458.4|23
1625816400000|2021-07-09 07:40:00|2465.9|2459.9|2467.9|2461.9|2471.1|2465.1|2464.9|2458.9|64
1625816700000|2021-07-09 07:45:00|2468.1|2462.1|2473.6|2467.6|2474.9|2468.9|2468.1|2462.1|62
1625817000000|2021-07-09 07:50:00|2473.9|2467.9|2472.1|2466.1|2473.9|2467.9|2470.4|2464.4|70
1625817300000|2021-07-09 07:55:00|2472.4|2466.4|2472.6|2466.6|2474.1|2468.1|2472.4|2466.4|36
1625817600000|2021-07-09 08:00:00|2472.9|2466.9|2470.1|2464.1|2472.9|2466.9|2467.1|2461.1|66
1625817900000|2021-07-09 08:05:00|2470.4|2464.4|2469.9|2463.9|2471.6|2465.6|2469.1|2463.1|29
1625818200000|2021-07-09 08:10:00|2469.6|2463.6|2466.4|2460.4|2471.6|2465.6|2465.4|2459.4|47
1625818500000|2021-07-09 08:15:00|2466.1|2460.1|2466.4|2460.4|2467.4|2461.4|2465.4|2459.4|23
1625818800000|2021-07-09 08:20:00|2466.6|2460.6|2469.4|2463.4|2469.9|2463.9|2465.9|2459.9|39
1625819100000|2021-07-09 08:25:00|2469.6|2463.6|2472.4|2466.4|2472.4|2466.4|2469.4|2463.4|43
1625819400000|2021-07-09 08:30:00|2472.6|2466.6|2477.4|2471.4|2478.6|2472.6|2472.6|2466.6|39
1625819700000|2021-07-09 08:35:00|2477.1|2471.1|2478.9|2472.9|2479.4|2473.4|2475.9|2469.9|28
1625820000000|2021-07-09 08:40:00|2478.6|2472.6|2479.4|2473.4|2479.6|2473.6|2478.6|2472.6|24
1625820300000|2021-07-09 08:45:00|2479.6|2473.6|2481.4|2475.4|2482.1|2476.1|2478.9|2472.9|44
1625820600000|2021-07-09 08:50:00|2481.6|2475.6|2483.9|2477.9|2483.9|2477.9|2481.1|2475.1|45
1625820900000|2021-07-09 08:55:00|2483.6|2477.6|2485.1|2479.1|2486.4|2480.4|2483.4|2477.4|61
1625821200000|2021-07-09 09:00:00|2484.9|2478.9|2487.6|2481.6|2487.6|2481.6|2481.9|2475.9|63
1625821500000|2021-07-09 09:05:00|2487.4|2481.4|2484.9|2478.9|2487.9|2481.9|2484.9|2478.9|32
1625821800000|2021-07-09 09:10:00|2485.1|2479.1|2486.4|2480.4|2489.9|2483.9|2483.9|2477.9|68
1625822100000|2021-07-09 09:15:00|2486.9|2480.9|2490.4|2484.4|2491.9|2485.9|2486.1|2480.1|77
1625822400000|2021-07-09 09:20:00|2490.6|2484.6|2491.9|2485.9|2493.4|2487.4|2489.6|2483.6|54
1625822700000|2021-07-09 09:25:00|2492.1|2486.1|2488.6|2482.6|2492.9|2486.9|2488.1|2482.1|68
1625823000000|2021-07-09 09:30:00|2488.9|2482.9|2492.1|2486.1|2492.6|2486.6|2487.4|2481.4|53
1625823300000|2021-07-09 09:35:00|2490.9|2484.9|2489.6|2483.6|2491.1|2485.1|2488.4|2482.4|38
1625823600000|2021-07-09 09:40:00|2489.9|2483.9|2486.9|2480.9|2490.4|2484.4|2485.9|2479.9|53
1625823900000|2021-07-09 09:45:00|2487.1|2481.1|2489.6|2483.6|2491.4|2485.4|2486.9|2480.9|72
1625824200000|2021-07-09 09:50:00|2489.4|2483.4|2488.4|2482.4|2490.6|2484.6|2487.6|2481.6|49
1625824500000|2021-07-09 09:55:00|2488.1|2482.1|2493.9|2487.9|2493.9|2487.9|2488.1|2482.1|33
1625824800000|2021-07-09 10:00:00|2493.6|2487.6|2494.4|2488.4|2495.1|2489.1|2490.4|2484.4|65
1625825100000|2021-07-09 10:05:00|2494.6|2488.6|2493.6|2487.6|2495.9|2489.9|2493.6|2487.6|40
1625825400000|2021-07-09 10:10:00|2494.1|2488.1|2490.9|2484.9|2494.1|2488.1|2490.4|2484.4|56
1625825700000|2021-07-09 10:15:00|2491.1|2485.1|2494.4|2488.4|2494.9|2488.9|2489.4|2483.4|47
1625826000000|2021-07-09 10:20:00|2494.1|2488.1|2493.9|2487.9|2496.4|2490.4|2493.9|2487.9|47
1625826300000|2021-07-09 10:25:00|2494.1|2488.1|2492.6|2486.6|2494.6|2488.6|2490.4|2484.4|39
1625826600000|2021-07-09 10:30:00|2492.9|2486.9|2492.6|2486.6|2493.6|2487.6|2492.6|2486.6|20
1625826900000|2021-07-09 10:35:00|2492.9|2486.9|2491.6|2485.6|2493.1|2487.1|2489.9|2483.9|28
1625827200000|2021-07-09 10:40:00|2491.4|2485.4|2491.9|2485.9|2492.9|2486.9|2491.4|2485.4|24
1625827500000|2021-07-09 10:45:00|2492.1|2486.1|2494.6|2488.6|2495.4|2489.4|2492.1|2486.1|30
1625827800000|2021-07-09 10:50:00|2494.9|2488.9|2493.9|2487.9|2494.9|2488.9|2492.6|2486.6|31
1625828100000|2021-07-09 10:55:00|2494.1|2488.1|2493.4|2487.4|2494.9|2488.9|2493.4|2487.4|39
1625828400000|2021-07-09 11:00:00|2493.6|2487.6|2492.6|2486.6|2495.4|2489.4|2492.6|2486.6|25
1625828700000|2021-07-09 11:05:00|2492.9|2486.9|2491.9|2485.9|2492.9|2486.9|2490.4|2484.4|29
1625829000000|2021-07-09 11:10:00|2491.6|2485.6|2492.9|2486.9|2493.6|2487.6|2490.4|2484.4|22
1625829300000|2021-07-09 11:15:00|2493.1|2487.1|2492.1|2486.1|2493.4|2487.4|2492.1|2486.1|9
1625829600000|2021-07-09 11:20:00|2491.9|2485.9|2489.4|2483.4|2492.1|2486.1|2488.1|2482.1|60
1625829900000|2021-07-09 11:25:00|2489.6|2483.6|2487.1|2481.1|2489.9|2483.9|2486.4|2480.4|29
1625830200000|2021-07-09 11:30:00|2487.4|2481.4|2490.4|2484.4|2492.4|2486.4|2486.9|2480.9|71
1625830500000|2021-07-09 11:35:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2489.4|2483.4|15
1625830800000|2021-07-09 11:40:00|2491.6|2485.6|2494.9|2488.9|2494.9|2488.9|2491.4|2485.4|20
1625831100000|2021-07-09 11:45:00|2494.6|2488.6|2493.1|2487.1|2494.6|2488.6|2492.9|2486.9|22
1625831400000|2021-07-09 11:50:00|2493.4|2487.4|2491.1|2485.1|2493.6|2487.6|2491.1|2485.1|25
1625831700000|2021-07-09 11:55:00|2491.4|2485.4|2491.6|2485.6|2492.9|2486.9|2489.4|2483.4|49
1625832000000|2021-07-09 12:00:00|2491.9|2485.9|2491.9|2485.9|2492.9|2486.9|2489.4|2483.4|56
1625832300000|2021-07-09 12:05:00|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2491.1|2485.1|26
1625832600000|2021-07-09 12:10:00|2492.4|2486.4|2489.1|2483.1|2492.4|2486.4|2487.1|2481.1|37
1625832900000|2021-07-09 12:15:00|2489.6|2483.6|2486.4|2480.4|2489.6|2483.6|2485.6|2479.6|54
1625833200000|2021-07-09 12:20:00|2485.9|2479.9|2486.9|2480.9|2488.6|2482.6|2484.9|2478.9|42
1625833500000|2021-07-09 12:25:00|2487.1|2481.1|2487.4|2481.4|2489.6|2483.6|2486.9|2480.9|49
1625833800000|2021-07-09 12:30:00|2487.6|2481.6|2491.1|2485.1|2491.4|2485.4|2486.9|2480.9|71
1625834100000|2021-07-09 12:35:00|2490.9|2484.9|2488.1|2482.1|2491.1|2485.1|2487.4|2481.4|37
1625834400000|2021-07-09 12:40:00|2488.4|2482.4|2487.4|2481.4|2488.9|2482.9|2487.1|2481.1|24
1625834700000|2021-07-09 12:45:00|2487.1|2481.1|2486.9|2480.9|2489.4|2483.4|2485.1|2479.1|39
1625835000000|2021-07-09 12:50:00|2487.1|2481.1|2488.9|2482.9|2489.6|2483.6|2486.9|2480.9|50
1625835300000|2021-07-09 12:55:00|2489.1|2483.1|2489.6|2483.6|2489.9|2483.9|2488.9|2482.9|39
1625835600000|2021-07-09 13:00:00|2489.4|2483.4|2490.4|2484.4|2491.4|2485.4|2485.4|2479.4|115
1625835900000|2021-07-09 13:05:00|2490.1|2484.1|2494.6|2488.6|2496.1|2490.1|2490.1|2484.1|94
1625836200000|2021-07-09 13:10:00|2494.9|2488.9|2495.1|2489.1|2496.1|2490.1|2493.4|2487.4|89
1625836500000|2021-07-09 13:15:00|2495.4|2489.4|2499.6|2493.6|2501.4|2495.4|2495.1|2489.1|84
1625836800000|2021-07-09 13:20:00|2499.9|2493.9|2500.6|2494.6|2501.6|2495.6|2499.9|2493.9|45
1625837100000|2021-07-09 13:25:00|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2499.4|2493.4|38
1625837400000|2021-07-09 13:30:00|2500.6|2494.6|2501.4|2495.4|2501.6|2495.6|2497.4|2491.4|85
1625837700000|2021-07-09 13:35:00|2501.6|2495.6|2503.9|2497.9|2505.9|2499.9|2499.6|2493.6|89
1625838000000|2021-07-09 13:40:00|2504.1|2498.1|2510.4|2504.4|2510.4|2504.4|2502.6|2496.6|105
1625838300000|2021-07-09 13:45:00|2509.9|2503.9|2510.1|2504.1|2512.1|2506.1|2507.9|2501.9|90
1625838600000|2021-07-09 13:50:00|2510.4|2504.4|2511.4|2505.4|2514.1|2508.1|2510.4|2504.4|93
1625838900000|2021-07-09 13:55:00|2511.6|2505.6|2509.6|2503.6|2512.1|2506.1|2504.4|2498.4|115
1625839200000|2021-07-09 14:00:00|2509.9|2503.9|2505.6|2499.6|2510.4|2504.4|2502.9|2496.9|113
1625839500000|2021-07-09 14:05:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2502.6|2496.6|74
1625839800000|2021-07-09 14:10:00|2506.1|2500.1|2505.1|2499.1|2507.1|2501.1|2504.1|2498.1|42
1625840100000|2021-07-09 14:15:00|2505.4|2499.4|2507.9|2501.9|2508.6|2502.6|2505.4|2499.4|46
1625840400000|2021-07-09 14:20:00|2507.6|2501.6|2505.4|2499.4|2508.1|2502.1|2504.6|2498.6|31
1625840700000|2021-07-09 14:25:00|2505.6|2499.6|2505.6|2499.6|2507.4|2501.4|2503.6|2497.6|60
1625841000000|2021-07-09 14:30:00|2505.9|2499.9|2500.9|2494.9|2505.9|2499.9|2500.6|2494.6|84
1625841300000|2021-07-09 14:35:00|2501.1|2495.1|2505.6|2499.6|2506.4|2500.4|2500.9|2494.9|66
1625841600000|2021-07-09 14:40:00|2505.4|2499.4|2506.6|2500.6|2507.1|2501.1|2503.6|2497.6|58
1625841900000|2021-07-09 14:45:00|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2505.9|2499.9|33
1625842200000|2021-07-09 14:50:00|2506.6|2500.6|2500.6|2494.6|2507.1|2501.1|2498.9|2492.9|64
1625842500000|2021-07-09 14:55:00|2500.9|2494.9|2501.6|2495.6|2501.9|2495.9|2499.1|2493.1|103
1625842800000|2021-07-09 15:00:00|2501.9|2495.9|2502.6|2496.6|2503.4|2497.4|2497.9|2491.9|99
1625843100000|2021-07-09 15:05:00|2502.4|2496.4|2501.6|2495.6|2502.9|2496.9|2499.4|2493.4|91
1625843400000|2021-07-09 15:10:00|2501.4|2495.4|2502.1|2496.1|2502.9|2496.9|2501.1|2495.1|37
1625843700000|2021-07-09 15:15:00|2501.9|2495.9|2502.9|2496.9|2504.4|2498.4|2501.6|2495.6|42
1625844000000|2021-07-09 15:20:00|2503.1|2497.1|2499.6|2493.6|2503.9|2497.9|2499.1|2493.1|56
1625844300000|2021-07-09 15:25:00|2499.4|2493.4|2497.1|2491.1|2500.9|2494.9|2496.9|2490.9|38
1625844600000|2021-07-09 15:30:00|2497.4|2491.4|2506.6|2500.6|2507.6|2501.6|2496.9|2490.9|139
1625844900000|2021-07-09 15:35:00|2506.4|2500.4|2502.1|2496.1|2506.6|2500.6|2499.9|2493.9|65
1625845200000|2021-07-09 15:40:00|2502.4|2496.4|2502.1|2496.1|2503.9|2497.9|2501.9|2495.9|38
1625845500000|2021-07-09 15:45:00|2502.4|2496.4|2502.6|2496.6|2503.9|2497.9|2501.6|2495.6|37
1625845800000|2021-07-09 15:50:00|2502.9|2496.9|2503.4|2497.4|2504.6|2498.6|2502.9|2496.9|22
1625846100000|2021-07-09 15:55:00|2503.6|2497.6|2502.9|2496.9|2503.6|2497.6|2502.6|2496.6|9
1625846400000|2021-07-09 16:00:00|2503.1|2497.1|2503.9|2497.9|2504.4|2498.4|2502.9|2496.9|14
1625846700000|2021-07-09 16:05:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|4
1625847000000|2021-07-09 16:10:00|2503.1|2497.1|2501.4|2495.4|2503.1|2497.1|2501.4|2495.4|12
1625847300000|2021-07-09 16:15:00|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|4
1625847600000|2021-07-09 16:20:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|3
1625847900000|2021-07-09 16:25:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|5
1625848200000|2021-07-09 16:30:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|16
1625848500000|2021-07-09 16:35:00|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.4|2495.4|8
1625848800000|2021-07-09 16:40:00|2501.4|2495.4|2504.1|2498.1|2504.1|2498.1|2501.4|2495.4|16
1625849100000|2021-07-09 16:45:00|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1625849400000|2021-07-09 16:50:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.4|2497.4|6
1625849700000|2021-07-09 16:55:00|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|5
1626048000000|2021-07-12 00:00:00|2500.3|2491.3|2496.4|2490.4|2500.3|2491.3|2496.4|2490.4|3
1626048300000|2021-07-12 00:05:00|2493.3|2487.3|2493.9|2487.9|2493.9|2487.9|2490.1|2484.1|20
1626048600000|2021-07-12 00:10:00|2493.6|2487.6|2494.4|2488.4|2494.6|2488.6|2492.6|2486.6|15
1626048900000|2021-07-12 00:15:00|2494.6|2488.6|2493.9|2487.9|2494.9|2488.9|2493.9|2487.9|13
1626049200000|2021-07-12 00:20:00|2493.1|2487.1|2494.1|2488.1|2494.1|2488.1|2493.1|2487.1|8
1626049500000|2021-07-12 00:25:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2492.1|2486.1|15
1626050100000|2021-07-12 00:35:00|2493.9|2487.9|2494.1|2488.1|2494.9|2488.9|2493.9|2487.9|8
1626050400000|2021-07-12 00:40:00|2493.9|2487.9|2494.4|2488.4|2494.6|2488.6|2493.1|2487.1|9
1626051000000|2021-07-12 00:50:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1626051300000|2021-07-12 00:55:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626051600000|2021-07-12 01:00:00|2494.9|2488.9|2503.1|2497.1|2504.1|2498.1|2494.4|2488.4|158
1626051900000|2021-07-12 01:05:00|2503.4|2497.4|2504.1|2498.1|2506.1|2500.1|2500.6|2494.6|181
1626052200000|2021-07-12 01:10:00|2504.6|2498.6|2501.4|2495.4|2505.9|2499.9|2501.1|2495.1|154
1626052500000|2021-07-12 01:15:00|2501.1|2495.1|2505.9|2499.9|2506.1|2500.1|2500.4|2494.4|127
1626052800000|2021-07-12 01:20:00|2506.1|2500.1|2509.6|2503.6|2510.4|2504.4|2504.1|2498.1|132
1626053100000|2021-07-12 01:25:00|2509.4|2503.4|2507.6|2501.6|2511.1|2505.1|2507.6|2501.6|83
1626053400000|2021-07-12 01:30:00|2507.9|2501.9|2509.4|2503.4|2511.6|2505.6|2507.9|2501.9|136
1626053700000|2021-07-12 01:35:00|2509.1|2503.1|2508.4|2502.4|2511.9|2505.9|2506.9|2500.9|169
1626054000000|2021-07-12 01:40:00|2508.1|2502.1|2507.1|2501.1|2510.6|2504.6|2507.1|2501.1|114
1626054300000|2021-07-12 01:45:00|2506.9|2500.9|2506.1|2500.1|2508.6|2502.6|2505.6|2499.6|101
1626054600000|2021-07-12 01:50:00|2505.9|2499.9|2505.6|2499.6|2507.1|2501.1|2505.1|2499.1|52
1626054900000|2021-07-12 01:55:00|2505.9|2499.9|2507.9|2501.9|2507.9|2501.9|2505.4|2499.4|44
1626055200000|2021-07-12 02:00:00|2508.1|2502.1|2507.6|2501.6|2509.6|2503.6|2507.1|2501.1|43
1626055500000|2021-07-12 02:05:00|2507.9|2501.9|2505.9|2499.9|2508.1|2502.1|2505.4|2499.4|61
1626055800000|2021-07-12 02:10:00|2506.1|2500.1|2505.6|2499.6|2508.4|2502.4|2505.4|2499.4|62
1626056100000|2021-07-12 02:15:00|2505.4|2499.4|2507.4|2501.4|2507.9|2501.9|2505.4|2499.4|10
1626056400000|2021-07-12 02:20:00|2507.6|2501.6|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|4
1626056700000|2021-07-12 02:25:00|2506.9|2500.9|2507.6|2501.6|2507.6|2501.6|2506.9|2500.9|12
1626057000000|2021-07-12 02:30:00|2506.9|2500.9|2505.4|2499.4|2507.9|2501.9|2504.9|2498.9|65
1626057300000|2021-07-12 02:35:00|2505.1|2499.1|2502.1|2496.1|2505.4|2499.4|2501.9|2495.9|78
1626057600000|2021-07-12 02:40:00|2501.9|2495.9|2501.4|2495.4|2503.6|2497.6|2500.9|2494.9|47
1626057900000|2021-07-12 02:45:00|2501.6|2495.6|2496.6|2490.6|2501.9|2495.9|2496.4|2490.4|65
1626058200000|2021-07-12 02:50:00|2496.4|2490.4|2499.4|2493.4|2499.4|2493.4|2496.1|2490.1|47
1626058500000|2021-07-12 02:55:00|2499.1|2493.1|2499.1|2493.1|2499.9|2493.9|2497.9|2491.9|37
1626058800000|2021-07-12 03:00:00|2498.9|2492.9|2499.1|2493.1|2499.9|2493.9|2498.9|2492.9|17
1626059100000|2021-07-12 03:05:00|2499.4|2493.4|2498.6|2492.6|2499.6|2493.6|2497.6|2491.6|21
1626059400000|2021-07-12 03:10:00|2498.9|2492.9|2498.4|2492.4|2499.9|2493.9|2498.4|2492.4|12
1626059700000|2021-07-12 03:15:00|2498.1|2492.1|2497.1|2491.1|2498.1|2492.1|2496.6|2490.6|10
1626060000000|2021-07-12 03:20:00|2496.9|2490.9|2500.4|2494.4|2500.4|2494.4|2496.1|2490.1|38
1626060300000|2021-07-12 03:25:00|2500.1|2494.1|2501.1|2495.1|2501.4|2495.4|2499.6|2493.6|29
1626060600000|2021-07-12 03:30:00|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|3
1626060900000|2021-07-12 03:35:00|2500.1|2494.1|2498.1|2492.1|2500.1|2494.1|2498.1|2492.1|5
1626061200000|2021-07-12 03:40:00|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|2
1626061500000|2021-07-12 03:45:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2495.4|2489.4|8
1626061800000|2021-07-12 03:50:00|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626062100000|2021-07-12 03:55:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626063000000|2021-07-12 04:10:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626063900000|2021-07-12 04:25:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626064200000|2021-07-12 04:30:00|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.6|2489.6|6
1626064800000|2021-07-12 04:40:00|2495.6|2489.6|2496.1|2490.1|2496.6|2490.6|2494.4|2488.4|8
1626065100000|2021-07-12 04:45:00|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|3
1626065400000|2021-07-12 04:50:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1626065700000|2021-07-12 04:55:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626066000000|2021-07-12 05:00:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626066600000|2021-07-12 05:10:00|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|2
1626066900000|2021-07-12 05:15:00|2495.9|2489.9|2494.9|2488.9|2495.9|2489.9|2494.9|2488.9|4
1626067200000|2021-07-12 05:20:00|2495.6|2489.6|2497.9|2491.9|2498.4|2492.4|2495.6|2489.6|12
1626067500000|2021-07-12 05:25:00|2497.6|2491.6|2495.1|2489.1|2497.6|2491.6|2494.9|2488.9|13
1626067800000|2021-07-12 05:30:00|2495.4|2489.4|2497.4|2491.4|2498.1|2492.1|2494.6|2488.6|60
1626068100000|2021-07-12 05:35:00|2497.6|2491.6|2496.4|2490.4|2498.9|2492.9|2495.1|2489.1|39
1626068400000|2021-07-12 05:40:00|2496.6|2490.6|2500.4|2494.4|2501.1|2495.1|2496.6|2490.6|123
1626068700000|2021-07-12 05:45:00|2500.1|2494.1|2501.1|2495.1|2503.6|2497.6|2500.1|2494.1|85
1626069000000|2021-07-12 05:50:00|2501.4|2495.4|2501.1|2495.1|2502.4|2496.4|2500.4|2494.4|34
1626069300000|2021-07-12 05:55:00|2501.4|2495.4|2502.1|2496.1|2503.6|2497.6|2501.1|2495.1|25
1626069600000|2021-07-12 06:00:00|2501.9|2495.9|2503.9|2497.9|2503.9|2497.9|2500.9|2494.9|44
1626069900000|2021-07-12 06:05:00|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2501.6|2495.6|30
1626070200000|2021-07-12 06:10:00|2503.6|2497.6|2504.1|2498.1|2505.4|2499.4|2502.9|2496.9|39
1626070500000|2021-07-12 06:15:00|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|23
1626070800000|2021-07-12 06:20:00|2503.1|2497.1|2502.4|2496.4|2503.9|2497.9|2501.9|2495.9|33
1626071100000|2021-07-12 06:25:00|2502.1|2496.1|2499.4|2493.4|2502.1|2496.1|2498.6|2492.6|50
1626071400000|2021-07-12 06:30:00|2499.1|2493.1|2496.1|2490.1|2500.9|2494.9|2496.1|2490.1|61
1626071700000|2021-07-12 06:35:00|2496.4|2490.4|2493.6|2487.6|2496.6|2490.6|2492.6|2486.6|155
1626072000000|2021-07-12 06:40:00|2493.4|2487.4|2494.1|2488.1|2494.6|2488.6|2492.6|2486.6|71
1626072300000|2021-07-12 06:45:00|2493.9|2487.9|2495.6|2489.6|2497.6|2491.6|2492.6|2486.6|77
1626072600000|2021-07-12 06:50:00|2495.4|2489.4|2492.6|2486.6|2497.6|2491.6|2492.1|2486.1|108
1626072900000|2021-07-12 06:55:00|2492.4|2486.4|2493.6|2487.6|2493.6|2487.6|2490.9|2484.9|182
1626073200000|2021-07-12 07:00:00|2493.4|2487.4|2490.4|2484.4|2493.4|2487.4|2490.4|2484.4|50
1626073500000|2021-07-12 07:05:00|2490.1|2484.1|2490.1|2484.1|2491.6|2485.6|2488.6|2482.6|42
1626073800000|2021-07-12 07:10:00|2490.4|2484.4|2488.9|2482.9|2490.9|2484.9|2488.6|2482.6|25
1626074100000|2021-07-12 07:15:00|2488.6|2482.6|2490.9|2484.9|2490.9|2484.9|2487.4|2481.4|24
1626074400000|2021-07-12 07:20:00|2490.6|2484.6|2491.4|2485.4|2493.1|2487.1|2489.9|2483.9|23
1626074700000|2021-07-12 07:25:00|2491.1|2485.1|2491.9|2485.9|2492.6|2486.6|2490.6|2484.6|26
1626075000000|2021-07-12 07:30:00|2491.6|2485.6|2491.9|2485.9|2492.6|2486.6|2489.9|2483.9|29
1626075300000|2021-07-12 07:35:00|2491.1|2485.1|2489.6|2483.6|2491.1|2485.1|2487.9|2481.9|28
1626075600000|2021-07-12 07:40:00|2489.4|2483.4|2488.1|2482.1|2491.6|2485.6|2488.1|2482.1|31
1626075900000|2021-07-12 07:45:00|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2484.9|2478.9|51
1626076200000|2021-07-12 07:50:00|2486.9|2480.9|2484.9|2478.9|2486.9|2480.9|2484.1|2478.1|25
1626076500000|2021-07-12 07:55:00|2484.6|2478.6|2485.9|2479.9|2486.6|2480.6|2483.4|2477.4|44
1626076800000|2021-07-12 08:00:00|2485.6|2479.6|2486.4|2480.4|2489.1|2483.1|2484.6|2478.6|46
1626077100000|2021-07-12 08:05:00|2485.9|2479.9|2482.9|2476.9|2485.9|2479.9|2482.4|2476.4|43
1626077400000|2021-07-12 08:10:00|2483.4|2477.4|2479.9|2473.9|2483.4|2477.4|2479.9|2473.9|27
1626077700000|2021-07-12 08:15:00|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2479.9|2473.9|21
1626078000000|2021-07-12 08:20:00|2480.6|2474.6|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|20
1626078300000|2021-07-12 08:25:00|2479.9|2473.9|2480.6|2474.6|2481.1|2475.1|2479.9|2473.9|27
1626078600000|2021-07-12 08:30:00|2480.9|2474.9|2480.9|2474.9|2483.1|2477.1|2480.6|2474.6|40
1626078900000|2021-07-12 08:35:00|2481.1|2475.1|2482.1|2476.1|2483.1|2477.1|2480.6|2474.6|22
1626079200000|2021-07-12 08:40:00|2482.4|2476.4|2481.1|2475.1|2483.1|2477.1|2481.1|2475.1|11
1626079500000|2021-07-12 08:45:00|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|15
1626079800000|2021-07-12 08:50:00|2481.6|2475.6|2482.1|2476.1|2483.9|2477.9|2481.6|2475.6|17
1626080100000|2021-07-12 08:55:00|2481.9|2475.9|2483.1|2477.1|2483.9|2477.9|2481.9|2475.9|15
1626080400000|2021-07-12 09:00:00|2483.4|2477.4|2483.6|2477.6|2483.9|2477.9|2482.6|2476.6|15
1626080700000|2021-07-12 09:05:00|2484.6|2478.6|2486.1|2480.1|2487.6|2481.6|2484.6|2478.6|12
1626081000000|2021-07-12 09:10:00|2485.9|2479.9|2485.9|2479.9|2486.1|2480.1|2485.4|2479.4|12
1626081300000|2021-07-12 09:15:00|2485.6|2479.6|2485.9|2479.9|2488.1|2482.1|2485.6|2479.6|20
1626081600000|2021-07-12 09:20:00|2485.6|2479.6|2482.9|2476.9|2485.6|2479.6|2482.4|2476.4|42
1626081900000|2021-07-12 09:25:00|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|4
1626082200000|2021-07-12 09:30:00|2482.9|2476.9|2486.4|2480.4|2487.1|2481.1|2481.4|2475.4|39
1626082500000|2021-07-12 09:35:00|2486.1|2480.1|2486.4|2480.4|2488.4|2482.4|2486.1|2480.1|25
1626082800000|2021-07-12 09:40:00|2485.9|2479.9|2485.1|2479.1|2486.4|2480.4|2484.6|2478.6|25
1626083100000|2021-07-12 09:45:00|2484.9|2478.9|2480.1|2474.1|2484.9|2478.9|2480.1|2474.1|24
1626083400000|2021-07-12 09:50:00|2479.9|2473.9|2478.4|2472.4|2480.4|2474.4|2476.1|2470.1|29
1626083700000|2021-07-12 09:55:00|2478.6|2472.6|2479.9|2473.9|2480.1|2474.1|2478.4|2472.4|19
1626084000000|2021-07-12 10:00:00|2479.6|2473.6|2481.6|2475.6|2481.6|2475.6|2478.4|2472.4|23
1626084300000|2021-07-12 10:05:00|2481.4|2475.4|2479.6|2473.6|2481.4|2475.4|2479.6|2473.6|12
1626084600000|2021-07-12 10:10:00|2479.9|2473.9|2478.1|2472.1|2479.9|2473.9|2478.1|2472.1|16
1626084900000|2021-07-12 10:15:00|2477.9|2471.9|2479.6|2473.6|2479.9|2473.9|2477.9|2471.9|9
1626085200000|2021-07-12 10:20:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2477.9|2471.9|17
1626085500000|2021-07-12 10:25:00|2479.4|2473.4|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|14
1626085800000|2021-07-12 10:30:00|2478.9|2472.9|2478.9|2472.9|2479.9|2473.9|2478.4|2472.4|15
1626086100000|2021-07-12 10:35:00|2478.6|2472.6|2479.6|2473.6|2479.9|2473.9|2478.6|2472.6|22
1626086400000|2021-07-12 10:40:00|2479.4|2473.4|2479.4|2473.4|2479.9|2473.9|2479.1|2473.1|10
1626086700000|2021-07-12 10:45:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2476.6|2470.6|19
1626087000000|2021-07-12 10:50:00|2479.1|2473.1|2479.6|2473.6|2479.9|2473.9|2478.6|2472.6|11
1626087300000|2021-07-12 10:55:00|2479.1|2473.1|2477.6|2471.6|2479.4|2473.4|2477.4|2471.4|21
1626087600000|2021-07-12 11:00:00|2477.9|2471.9|2478.4|2472.4|2478.6|2472.6|2477.9|2471.9|11
1626087900000|2021-07-12 11:05:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|17
1626088200000|2021-07-12 11:10:00|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|4
1626088500000|2021-07-12 11:15:00|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|15
1626088800000|2021-07-12 11:20:00|2478.1|2472.1|2479.1|2473.1|2479.6|2473.6|2477.9|2471.9|11
1626089100000|2021-07-12 11:25:00|2478.9|2472.9|2478.6|2472.6|2479.6|2473.6|2477.6|2471.6|23
1626089400000|2021-07-12 11:30:00|2478.9|2472.9|2473.9|2467.9|2478.9|2472.9|2471.9|2465.9|64
1626089700000|2021-07-12 11:35:00|2474.1|2468.1|2475.4|2469.4|2476.4|2470.4|2472.9|2466.9|48
1626090000000|2021-07-12 11:40:00|2474.6|2468.6|2475.6|2469.6|2476.1|2470.1|2472.9|2466.9|41
1626090300000|2021-07-12 11:45:00|2475.9|2469.9|2474.4|2468.4|2477.4|2471.4|2473.4|2467.4|41
1626090600000|2021-07-12 11:50:00|2474.1|2468.1|2474.4|2468.4|2475.1|2469.1|2473.1|2467.1|22
1626090900000|2021-07-12 11:55:00|2474.1|2468.1|2472.4|2466.4|2474.6|2468.6|2469.4|2463.4|86
1626091200000|2021-07-12 12:00:00|2472.6|2466.6|2473.9|2467.9|2474.9|2468.9|2471.1|2465.1|60
1626091500000|2021-07-12 12:05:00|2474.6|2468.6|2475.1|2469.1|2475.6|2469.6|2473.6|2467.6|61
1626091800000|2021-07-12 12:10:00|2474.9|2468.9|2476.1|2470.1|2476.6|2470.6|2473.6|2467.6|51
1626092100000|2021-07-12 12:15:00|2475.9|2469.9|2475.6|2469.6|2477.1|2471.1|2474.4|2468.4|52
1626092400000|2021-07-12 12:20:00|2475.9|2469.9|2475.6|2469.6|2476.9|2470.9|2475.4|2469.4|30
1626092700000|2021-07-12 12:25:00|2475.4|2469.4|2476.6|2470.6|2476.6|2470.6|2474.9|2468.9|31
1626093000000|2021-07-12 12:30:00|2476.4|2470.4|2476.6|2470.6|2478.6|2472.6|2476.4|2470.4|48
1626093300000|2021-07-12 12:35:00|2476.4|2470.4|2475.6|2469.6|2476.9|2470.9|2475.1|2469.1|30
1626093600000|2021-07-12 12:40:00|2475.4|2469.4|2476.1|2470.1|2476.1|2470.1|2474.4|2468.4|32
1626093900000|2021-07-12 12:45:00|2475.9|2469.9|2474.6|2468.6|2476.1|2470.1|2474.6|2468.6|38
1626094200000|2021-07-12 12:50:00|2474.4|2468.4|2473.1|2467.1|2474.6|2468.6|2471.6|2465.6|51
1626094500000|2021-07-12 12:55:00|2472.6|2466.6|2473.4|2467.4|2474.1|2468.1|2472.1|2466.1|41
1626094800000|2021-07-12 13:00:00|2472.9|2466.9|2478.4|2472.4|2478.9|2472.9|2472.1|2466.1|169
1626095100000|2021-07-12 13:05:00|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2476.1|2470.1|66
1626095400000|2021-07-12 13:10:00|2478.1|2472.1|2480.9|2474.9|2482.6|2476.6|2477.4|2471.4|77
1626095700000|2021-07-12 13:15:00|2480.6|2474.6|2483.1|2477.1|2484.6|2478.6|2480.6|2474.6|84
1626096000000|2021-07-12 13:20:00|2482.9|2476.9|2484.9|2478.9|2485.1|2479.1|2482.4|2476.4|84
1626096300000|2021-07-12 13:25:00|2485.1|2479.1|2483.9|2477.9|2485.6|2479.6|2483.1|2477.1|35
1626096600000|2021-07-12 13:30:00|2483.6|2477.6|2485.4|2479.4|2485.4|2479.4|2480.9|2474.9|111
1626096900000|2021-07-12 13:35:00|2485.6|2479.6|2489.6|2483.6|2489.9|2483.9|2483.9|2477.9|77
1626097200000|2021-07-12 13:40:00|2489.4|2483.4|2492.4|2486.4|2492.6|2486.6|2485.9|2479.9|67
1626097500000|2021-07-12 13:45:00|2492.6|2486.6|2492.6|2486.6|2498.1|2492.1|2492.4|2486.4|137
1626097800000|2021-07-12 13:50:00|2492.9|2486.9|2490.6|2484.6|2493.4|2487.4|2489.6|2483.6|87
1626098100000|2021-07-12 13:55:00|2490.9|2484.9|2491.6|2485.6|2491.9|2485.9|2490.1|2484.1|95
1626098400000|2021-07-12 14:00:00|2491.4|2485.4|2496.4|2490.4|2497.4|2491.4|2491.4|2485.4|73
1626098700000|2021-07-12 14:05:00|2496.6|2490.6|2498.6|2492.6|2498.9|2492.9|2495.1|2489.1|82
1626099000000|2021-07-12 14:10:00|2498.9|2492.9|2497.4|2491.4|2501.1|2495.1|2496.1|2490.1|111
1626099300000|2021-07-12 14:15:00|2497.6|2491.6|2498.4|2492.4|2498.4|2492.4|2496.1|2490.1|51
1626099600000|2021-07-12 14:20:00|2498.6|2492.6|2495.6|2489.6|2499.6|2493.6|2494.9|2488.9|63
1626099900000|2021-07-12 14:25:00|2495.9|2489.9|2496.6|2490.6|2498.6|2492.6|2495.9|2489.9|55
1626100200000|2021-07-12 14:30:00|2497.1|2491.1|2497.1|2491.1|2499.1|2493.1|2495.9|2489.9|52
1626100500000|2021-07-12 14:35:00|2497.4|2491.4|2495.4|2489.4|2498.4|2492.4|2494.6|2488.6|71
1626100800000|2021-07-12 14:40:00|2495.9|2489.9|2499.4|2493.4|2499.9|2493.9|2495.6|2489.6|57
1626101100000|2021-07-12 14:45:00|2499.1|2493.1|2499.4|2493.4|2500.6|2494.6|2498.9|2492.9|42
1626101400000|2021-07-12 14:50:00|2499.1|2493.1|2498.6|2492.6|2499.6|2493.6|2497.4|2491.4|55
1626101700000|2021-07-12 14:55:00|2498.9|2492.9|2500.1|2494.1|2501.1|2495.1|2497.9|2491.9|74
1626102000000|2021-07-12 15:00:00|2500.4|2494.4|2507.6|2501.6|2507.6|2501.6|2499.9|2493.9|88
1626102300000|2021-07-12 15:05:00|2507.9|2501.9|2504.1|2498.1|2508.9|2502.9|2502.1|2496.1|82
1626102600000|2021-07-12 15:10:00|2503.9|2497.9|2502.6|2496.6|2504.1|2498.1|2502.4|2496.4|31
1626102900000|2021-07-12 15:15:00|2502.4|2496.4|2502.4|2496.4|2503.6|2497.6|2501.9|2495.9|38
1626103200000|2021-07-12 15:20:00|2502.1|2496.1|2502.6|2496.6|2503.4|2497.4|2502.1|2496.1|32
1626103500000|2021-07-12 15:25:00|2502.4|2496.4|2498.9|2492.9|2502.6|2496.6|2496.9|2490.9|92
1626103800000|2021-07-12 15:30:00|2499.6|2493.6|2494.1|2488.1|2500.4|2494.4|2488.8|2482.8|254
1626104100000|2021-07-12 15:35:00|2494.4|2488.4|2493.9|2487.9|2497.1|2491.1|2493.9|2487.9|46
1626104400000|2021-07-12 15:40:00|2494.1|2488.1|2494.1|2488.1|2496.1|2490.1|2493.9|2487.9|39
1626104700000|2021-07-12 15:45:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2492.9|2486.9|23
1626105000000|2021-07-12 15:50:00|2493.4|2487.4|2494.4|2488.4|2496.1|2490.1|2493.4|2487.4|46
1626105300000|2021-07-12 15:55:00|2494.1|2488.1|2496.6|2490.6|2496.6|2490.6|2494.1|2488.1|16
1626105600000|2021-07-12 16:00:00|2496.4|2490.4|2494.1|2488.1|2496.6|2490.6|2493.6|2487.6|13
1626105900000|2021-07-12 16:05:00|2493.9|2487.9|2494.9|2488.9|2494.9|2488.9|2493.9|2487.9|3
1626106200000|2021-07-12 16:10:00|2495.1|2489.1|2496.4|2490.4|2496.4|2490.4|2493.9|2487.9|13
1626106500000|2021-07-12 16:15:00|2496.1|2490.1|2497.4|2491.4|2497.9|2491.9|2495.9|2489.9|21
1626106800000|2021-07-12 16:20:00|2497.1|2491.1|2498.1|2492.1|2498.4|2492.4|2496.4|2490.4|8
1626107100000|2021-07-12 16:25:00|2498.4|2492.4|2499.9|2493.9|2500.9|2494.9|2498.4|2492.4|16
1626107400000|2021-07-12 16:30:00|2500.1|2494.1|2498.9|2492.9|2501.4|2495.4|2498.9|2492.9|21
1626107700000|2021-07-12 16:35:00|2499.1|2493.1|2498.9|2492.9|2500.4|2494.4|2497.6|2491.6|28
1626108000000|2021-07-12 16:40:00|2499.4|2493.4|2498.6|2492.6|2500.4|2494.4|2498.6|2492.6|12
1626108300000|2021-07-12 16:45:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2496.9|2490.9|12
1626108600000|2021-07-12 16:50:00|2497.4|2491.4|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|7
1626108900000|2021-07-12 16:55:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2496.6|2490.6|10
1626134400000|2021-07-13 00:00:00|2496.9|2490.9|2497.1|2491.1|2497.4|2491.4|2496.9|2490.9|4
1626134700000|2021-07-13 00:05:00|2497.4|2491.4|2496.9|2490.9|2497.6|2491.6|2496.6|2490.6|6
1626135000000|2021-07-13 00:10:00|2497.1|2491.1|2499.1|2493.1|2499.3|2493.3|2497.1|2491.1|4
1626135300000|2021-07-13 00:15:00|2499.4|2493.4|2501.6|2495.6|2502.6|2496.6|2499.4|2493.4|8
1626135600000|2021-07-13 00:20:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626135900000|2021-07-13 00:25:00|2501.1|2495.1|2499.9|2493.9|2501.1|2495.1|2499.6|2493.6|5
1626136500000|2021-07-13 00:35:00|2499.6|2493.6|2497.6|2491.6|2499.6|2493.6|2497.6|2491.6|7
1626136800000|2021-07-13 00:40:00|2497.9|2491.9|2498.6|2492.6|2498.9|2492.9|2497.9|2491.9|4
1626137100000|2021-07-13 00:45:00|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.6|2491.6|5
1626137400000|2021-07-13 00:50:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626137700000|2021-07-13 00:55:00|2498.4|2492.4|2500.4|2494.4|2501.1|2495.1|2498.4|2492.4|5
1626138000000|2021-07-13 01:00:00|2500.6|2494.6|2501.9|2495.9|2503.9|2497.9|2498.6|2492.6|116
1626138300000|2021-07-13 01:05:00|2501.6|2495.6|2505.9|2499.9|2506.9|2500.9|2501.6|2495.6|96
1626138600000|2021-07-13 01:10:00|2506.1|2500.1|2502.9|2496.9|2506.1|2500.1|2502.9|2496.9|53
1626138900000|2021-07-13 01:15:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2500.9|2494.9|47
1626139200000|2021-07-13 01:20:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.1|2495.1|20
1626139500000|2021-07-13 01:25:00|2501.6|2495.6|2502.4|2496.4|2503.1|2497.1|2501.4|2495.4|27
1626139800000|2021-07-13 01:30:00|2502.6|2496.6|2502.4|2496.4|2503.9|2497.9|2500.9|2494.9|42
1626140100000|2021-07-13 01:35:00|2502.6|2496.6|2504.1|2498.1|2504.9|2498.9|2502.6|2496.6|30
1626140400000|2021-07-13 01:40:00|2504.4|2498.4|2506.1|2500.1|2506.6|2500.6|2503.1|2497.1|24
1626140700000|2021-07-13 01:45:00|2506.4|2500.4|2505.9|2499.9|2507.1|2501.1|2505.9|2499.9|19
1626141000000|2021-07-13 01:50:00|2505.6|2499.6|2506.1|2500.1|2507.1|2501.1|2504.6|2498.6|51
1626141300000|2021-07-13 01:55:00|2506.4|2500.4|2507.9|2501.9|2508.9|2502.9|2506.4|2500.4|42
1626141600000|2021-07-13 02:00:00|2508.1|2502.1|2508.1|2502.1|2510.1|2504.1|2507.9|2501.9|41
1626141900000|2021-07-13 02:05:00|2508.4|2502.4|2507.9|2501.9|2508.9|2502.9|2507.6|2501.6|32
1626142200000|2021-07-13 02:10:00|2508.1|2502.1|2508.9|2502.9|2509.4|2503.4|2505.9|2499.9|60
1626142500000|2021-07-13 02:15:00|2508.6|2502.6|2508.9|2502.9|2509.4|2503.4|2508.4|2502.4|9
1626142800000|2021-07-13 02:20:00|2509.1|2503.1|2510.4|2504.4|2510.4|2504.4|2508.9|2502.9|8
1626143100000|2021-07-13 02:25:00|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|5
1626143400000|2021-07-13 02:30:00|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.1|2503.1|34
1626143700000|2021-07-13 02:35:00|2509.9|2503.9|2512.1|2506.1|2512.4|2506.4|2509.9|2503.9|24
1626144000000|2021-07-13 02:40:00|2512.4|2506.4|2515.4|2509.4|2515.6|2509.6|2512.4|2506.4|17
1626144300000|2021-07-13 02:45:00|2515.6|2509.6|2514.6|2508.6|2517.4|2511.4|2514.6|2508.6|22
1626144600000|2021-07-13 02:50:00|2514.9|2508.9|2516.1|2510.1|2516.1|2510.1|2512.6|2506.6|35
1626144900000|2021-07-13 02:55:00|2516.4|2510.4|2517.1|2511.1|2517.6|2511.6|2515.4|2509.4|33
1626145200000|2021-07-13 03:00:00|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|19
1626145500000|2021-07-13 03:05:00|2517.1|2511.1|2516.6|2510.6|2517.4|2511.4|2516.4|2510.4|29
1626145800000|2021-07-13 03:10:00|2516.9|2510.9|2516.6|2510.6|2517.1|2511.1|2516.1|2510.1|29
1626146100000|2021-07-13 03:15:00|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.6|2510.6|13
1626146400000|2021-07-13 03:20:00|2516.6|2510.6|2515.6|2509.6|2516.9|2510.9|2515.6|2509.6|54
1626146700000|2021-07-13 03:25:00|2515.9|2509.9|2515.1|2509.1|2515.9|2509.9|2514.6|2508.6|18
1626147000000|2021-07-13 03:30:00|2514.9|2508.9|2513.1|2507.1|2515.4|2509.4|2513.1|2507.1|17
1626147300000|2021-07-13 03:35:00|2513.4|2507.4|2513.6|2507.6|2513.9|2507.9|2513.4|2507.4|4
1626147600000|2021-07-13 03:40:00|2513.4|2507.4|2514.9|2508.9|2514.9|2508.9|2513.4|2507.4|6
1626147900000|2021-07-13 03:45:00|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.4|2508.4|7
1626148200000|2021-07-13 03:50:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626148500000|2021-07-13 03:55:00|2515.1|2509.1|2516.4|2510.4|2516.6|2510.6|2515.1|2509.1|6
1626148800000|2021-07-13 04:00:00|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|2
1626150300000|2021-07-13 04:25:00|2515.6|2509.6|2510.9|2504.9|2515.6|2509.6|2510.1|2504.1|13
1626150600000|2021-07-13 04:30:00|2509.9|2503.9|2511.6|2505.6|2511.6|2505.6|2509.1|2503.1|14
1626150900000|2021-07-13 04:35:00|2511.9|2505.9|2512.9|2506.9|2513.4|2507.4|2510.4|2504.4|16
1626151200000|2021-07-13 04:40:00|2512.6|2506.6|2514.4|2508.4|2514.4|2508.4|2512.6|2506.6|9
1626151500000|2021-07-13 04:45:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626151800000|2021-07-13 04:50:00|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626152100000|2021-07-13 04:55:00|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626152400000|2021-07-13 05:00:00|2512.6|2506.6|2511.9|2505.9|2512.6|2506.6|2511.9|2505.9|4
1626152700000|2021-07-13 05:05:00|2511.6|2505.6|2511.9|2505.9|2512.1|2506.1|2511.1|2505.1|10
1626153000000|2021-07-13 05:10:00|2512.1|2506.1|2513.6|2507.6|2513.9|2507.9|2512.1|2506.1|4
1626153300000|2021-07-13 05:15:00|2513.4|2507.4|2512.1|2506.1|2513.4|2507.4|2511.9|2505.9|10
1626153600000|2021-07-13 05:20:00|2512.4|2506.4|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|5
1626153900000|2021-07-13 05:25:00|2513.1|2507.1|2512.6|2506.6|2513.9|2507.9|2512.6|2506.6|8
1626154200000|2021-07-13 05:30:00|2512.9|2506.9|2514.1|2508.1|2514.4|2508.4|2512.9|2506.9|34
1626154500000|2021-07-13 05:35:00|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2512.9|2506.9|16
1626154800000|2021-07-13 05:40:00|2513.9|2507.9|2515.6|2509.6|2516.1|2510.1|2513.4|2507.4|28
1626155100000|2021-07-13 05:45:00|2516.1|2510.1|2513.9|2507.9|2516.4|2510.4|2513.9|2507.9|25
1626155400000|2021-07-13 05:50:00|2514.1|2508.1|2514.9|2508.9|2515.6|2509.6|2513.1|2507.1|28
1626155700000|2021-07-13 05:55:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2512.1|2506.1|29
1626156000000|2021-07-13 06:00:00|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2513.9|2507.9|19
1626156300000|2021-07-13 06:05:00|2514.9|2508.9|2511.9|2505.9|2514.9|2508.9|2511.4|2505.4|37
1626156600000|2021-07-13 06:10:00|2512.1|2506.1|2511.4|2505.4|2512.6|2506.6|2511.1|2505.1|38
1626156900000|2021-07-13 06:15:00|2511.6|2505.6|2514.6|2508.6|2514.6|2508.6|2511.1|2505.1|40
1626157200000|2021-07-13 06:20:00|2514.9|2508.9|2512.6|2506.6|2515.6|2509.6|2512.4|2506.4|31
1626157500000|2021-07-13 06:25:00|2512.9|2506.9|2512.6|2506.6|2513.1|2507.1|2512.4|2506.4|20
1626157800000|2021-07-13 06:30:00|2512.4|2506.4|2509.4|2503.4|2514.1|2508.1|2509.1|2503.1|34
1626158100000|2021-07-13 06:35:00|2509.9|2503.9|2512.9|2506.9|2512.9|2506.9|2507.9|2501.9|55
1626158400000|2021-07-13 06:40:00|2513.4|2507.4|2510.6|2504.6|2513.9|2507.9|2509.1|2503.1|46
1626158700000|2021-07-13 06:45:00|2510.9|2504.9|2511.6|2505.6|2512.4|2506.4|2510.9|2504.9|26
1626159000000|2021-07-13 06:50:00|2511.4|2505.4|2508.9|2502.9|2511.9|2505.9|2506.6|2500.6|49
1626159300000|2021-07-13 06:55:00|2508.6|2502.6|2508.1|2502.1|2509.4|2503.4|2507.4|2501.4|68
1626159600000|2021-07-13 07:00:00|2508.4|2502.4|2504.6|2498.6|2509.6|2503.6|2504.6|2498.6|51
1626159900000|2021-07-13 07:05:00|2504.9|2498.9|2506.6|2500.6|2506.9|2500.9|2504.6|2498.6|25
1626160200000|2021-07-13 07:10:00|2506.9|2500.9|2507.9|2501.9|2509.6|2503.6|2506.9|2500.9|23
1626160500000|2021-07-13 07:15:00|2508.1|2502.1|2508.6|2502.6|2510.1|2504.1|2508.1|2502.1|29
1626160800000|2021-07-13 07:20:00|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2506.6|2500.6|26
1626161100000|2021-07-13 07:25:00|2509.1|2503.1|2510.1|2504.1|2510.4|2504.4|2508.1|2502.1|19
1626161400000|2021-07-13 07:30:00|2510.4|2504.4|2510.1|2504.1|2510.9|2504.9|2509.9|2503.9|14
1626161700000|2021-07-13 07:35:00|2509.9|2503.9|2510.1|2504.1|2510.9|2504.9|2509.4|2503.4|12
1626162000000|2021-07-13 07:40:00|2509.9|2503.9|2505.6|2499.6|2509.9|2503.9|2505.4|2499.4|23
1626162300000|2021-07-13 07:45:00|2505.4|2499.4|2502.4|2496.4|2505.4|2499.4|2500.6|2494.6|47
1626162600000|2021-07-13 07:50:00|2502.1|2496.1|2503.4|2497.4|2504.4|2498.4|2500.6|2494.6|41
1626162900000|2021-07-13 07:55:00|2503.1|2497.1|2502.1|2496.1|2505.1|2499.1|2501.6|2495.6|32
1626163200000|2021-07-13 08:00:00|2502.4|2496.4|2500.9|2494.9|2503.4|2497.4|2500.6|2494.6|44
1626163500000|2021-07-13 08:05:00|2501.1|2495.1|2495.4|2489.4|2501.6|2495.6|2494.1|2488.1|83
1626163800000|2021-07-13 08:10:00|2495.1|2489.1|2496.4|2490.4|2497.1|2491.1|2494.9|2488.9|37
1626164100000|2021-07-13 08:15:00|2496.6|2490.6|2495.6|2489.6|2497.9|2491.9|2495.6|2489.6|37
1626164400000|2021-07-13 08:20:00|2495.4|2489.4|2497.9|2491.9|2498.9|2492.9|2495.1|2489.1|38
1626164700000|2021-07-13 08:25:00|2498.1|2492.1|2498.9|2492.9|2499.4|2493.4|2497.6|2491.6|19
1626165000000|2021-07-13 08:30:00|2498.6|2492.6|2498.4|2492.4|2500.1|2494.1|2497.1|2491.1|33
1626165300000|2021-07-13 08:35:00|2498.1|2492.1|2498.6|2492.6|2498.9|2492.9|2497.4|2491.4|27
1626165600000|2021-07-13 08:40:00|2498.9|2492.9|2498.9|2492.9|2499.4|2493.4|2498.4|2492.4|12
1626165900000|2021-07-13 08:45:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|7
1626166200000|2021-07-13 08:50:00|2498.6|2492.6|2498.4|2492.4|2499.9|2493.9|2497.9|2491.9|22
1626166500000|2021-07-13 08:55:00|2498.6|2492.6|2499.6|2493.6|2499.9|2493.9|2498.6|2492.6|24
1626166800000|2021-07-13 09:00:00|2499.4|2493.4|2499.1|2493.1|2499.9|2493.9|2498.4|2492.4|31
1626167100000|2021-07-13 09:05:00|2498.9|2492.9|2499.1|2493.1|2499.4|2493.4|2498.9|2492.9|12
1626167400000|2021-07-13 09:10:00|2498.9|2492.9|2496.1|2490.1|2498.9|2492.9|2495.4|2489.4|21
1626167700000|2021-07-13 09:15:00|2496.4|2490.4|2496.9|2490.9|2497.1|2491.1|2496.4|2490.4|7
1626168000000|2021-07-13 09:20:00|2497.1|2491.1|2497.4|2491.4|2498.1|2492.1|2497.1|2491.1|5
1626168300000|2021-07-13 09:25:00|2497.1|2491.1|2497.1|2491.1|2497.4|2491.4|2495.1|2489.1|22
1626168600000|2021-07-13 09:30:00|2496.9|2490.9|2497.4|2491.4|2497.9|2491.9|2496.6|2490.6|9
1626168900000|2021-07-13 09:35:00|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2496.6|2490.6|8
1626169200000|2021-07-13 09:40:00|2497.6|2491.6|2496.9|2490.9|2497.9|2491.9|2496.4|2490.4|17
1626169500000|2021-07-13 09:45:00|2497.1|2491.1|2496.6|2490.6|2497.6|2491.6|2496.6|2490.6|9
1626169800000|2021-07-13 09:50:00|2496.9|2490.9|2496.9|2490.9|2498.4|2492.4|2496.9|2490.9|9
1626170100000|2021-07-13 09:55:00|2496.6|2490.6|2495.4|2489.4|2497.1|2491.1|2495.4|2489.4|10
1626170400000|2021-07-13 10:00:00|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2494.4|2488.4|17
1626170700000|2021-07-13 10:05:00|2495.4|2489.4|2492.9|2486.9|2495.4|2489.4|2491.6|2485.6|16
1626171000000|2021-07-13 10:10:00|2492.6|2486.6|2495.4|2489.4|2495.6|2489.6|2492.4|2486.4|11
1626171300000|2021-07-13 10:15:00|2495.9|2489.9|2496.9|2490.9|2497.1|2491.1|2495.9|2489.9|16
1626171600000|2021-07-13 10:20:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2495.9|2489.9|7
1626171900000|2021-07-13 10:25:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|4
1626172200000|2021-07-13 10:30:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626172500000|2021-07-13 10:35:00|2496.6|2490.6|2495.6|2489.6|2497.1|2491.1|2495.6|2489.6|21
1626172800000|2021-07-13 10:40:00|2495.4|2489.4|2494.4|2488.4|2495.9|2489.9|2493.4|2487.4|29
1626173100000|2021-07-13 10:45:00|2494.6|2488.6|2495.4|2489.4|2495.4|2489.4|2494.1|2488.1|13
1626173400000|2021-07-13 10:50:00|2495.6|2489.6|2494.6|2488.6|2496.6|2490.6|2494.1|2488.1|18
1626173700000|2021-07-13 10:55:00|2494.9|2488.9|2495.1|2489.1|2495.6|2489.6|2494.6|2488.6|10
1626174000000|2021-07-13 11:00:00|2494.9|2488.9|2492.1|2486.1|2494.9|2488.9|2491.9|2485.9|19
1626174300000|2021-07-13 11:05:00|2491.9|2485.9|2492.9|2486.9|2493.4|2487.4|2491.9|2485.9|16
1626174600000|2021-07-13 11:10:00|2492.6|2486.6|2490.9|2484.9|2492.9|2486.9|2490.1|2484.1|20
1626174900000|2021-07-13 11:15:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2490.4|2484.4|17
1626175200000|2021-07-13 11:20:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2490.1|2484.1|22
1626175500000|2021-07-13 11:25:00|2492.1|2486.1|2491.4|2485.4|2492.6|2486.6|2489.9|2483.9|39
1626175800000|2021-07-13 11:30:00|2491.6|2485.6|2490.9|2484.9|2491.9|2485.9|2488.6|2482.6|49
1626176100000|2021-07-13 11:35:00|2491.1|2485.1|2490.4|2484.4|2492.4|2486.4|2490.1|2484.1|23
1626176400000|2021-07-13 11:40:00|2490.6|2484.6|2488.6|2482.6|2491.1|2485.1|2488.4|2482.4|15
1626176700000|2021-07-13 11:45:00|2488.9|2482.9|2488.9|2482.9|2491.4|2485.4|2488.4|2482.4|45
1626177000000|2021-07-13 11:50:00|2488.6|2482.6|2493.6|2487.6|2493.6|2487.6|2488.6|2482.6|44
1626177300000|2021-07-13 11:55:00|2493.4|2487.4|2495.9|2489.9|2497.6|2491.6|2492.4|2486.4|100
1626177600000|2021-07-13 12:00:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2494.4|2488.4|30
1626177900000|2021-07-13 12:05:00|2496.1|2490.1|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|20
1626178200000|2021-07-13 12:10:00|2496.9|2490.9|2494.4|2488.4|2497.1|2491.1|2494.4|2488.4|19
1626178500000|2021-07-13 12:15:00|2494.1|2488.1|2497.4|2491.4|2497.4|2491.4|2494.1|2488.1|34
1626178800000|2021-07-13 12:20:00|2497.6|2491.6|2497.4|2491.4|2499.4|2493.4|2495.1|2489.1|44
1626179100000|2021-07-13 12:25:00|2497.6|2491.6|2498.6|2492.6|2499.1|2493.1|2496.9|2490.9|46
1626179400000|2021-07-13 12:30:00|2498.9|2492.9|2499.1|2493.1|2499.6|2493.6|2493.9|2487.9|92
1626179700000|2021-07-13 12:35:00|2499.4|2493.4|2499.4|2493.4|2500.4|2494.4|2496.9|2490.9|85
1626180000000|2021-07-13 12:40:00|2499.1|2493.1|2497.4|2491.4|2502.1|2496.1|2496.6|2490.6|71
1626180300000|2021-07-13 12:45:00|2496.9|2490.9|2494.9|2488.9|2498.1|2492.1|2494.4|2488.4|76
1626180600000|2021-07-13 12:50:00|2494.4|2488.4|2491.4|2485.4|2496.9|2490.9|2490.4|2484.4|71
1626180900000|2021-07-13 12:55:00|2491.6|2485.6|2490.4|2484.4|2492.1|2486.1|2488.1|2482.1|83
1626181200000|2021-07-13 13:00:00|2490.1|2484.1|2489.6|2483.6|2492.6|2486.6|2489.4|2483.4|197
1626181500000|2021-07-13 13:05:00|2489.4|2483.4|2486.4|2480.4|2489.4|2483.4|2483.1|2477.1|154
1626181800000|2021-07-13 13:10:00|2486.1|2480.1|2488.9|2482.9|2489.4|2483.4|2485.4|2479.4|74
1626182100000|2021-07-13 13:15:00|2489.1|2483.1|2490.1|2484.1|2490.6|2484.6|2487.9|2481.9|69
1626182400000|2021-07-13 13:20:00|2490.4|2484.4|2489.6|2483.6|2490.6|2484.6|2487.9|2481.9|45
1626182700000|2021-07-13 13:25:00|2489.9|2483.9|2492.1|2486.1|2493.6|2487.6|2488.9|2482.9|62
1626183000000|2021-07-13 13:30:00|2492.4|2486.4|2493.6|2487.6|2498.1|2492.1|2492.4|2486.4|97
1626183300000|2021-07-13 13:35:00|2493.4|2487.4|2493.1|2487.1|2493.9|2487.9|2491.1|2485.1|66
1626183600000|2021-07-13 13:40:00|2493.4|2487.4|2494.1|2488.1|2496.6|2490.6|2493.4|2487.4|95
1626183900000|2021-07-13 13:45:00|2494.4|2488.4|2499.4|2493.4|2499.9|2493.9|2493.1|2487.1|94
1626184200000|2021-07-13 13:50:00|2499.6|2493.6|2503.6|2497.6|2504.9|2498.9|2499.6|2493.6|82
1626184500000|2021-07-13 13:55:00|2504.4|2498.4|2503.4|2497.4|2507.1|2501.1|2501.6|2495.6|97
1626184800000|2021-07-13 14:00:00|2503.6|2497.6|2502.1|2496.1|2505.9|2499.9|2499.9|2493.9|105
1626185100000|2021-07-13 14:05:00|2501.9|2495.9|2501.4|2495.4|2505.1|2499.1|2500.4|2494.4|79
1626185400000|2021-07-13 14:10:00|2501.1|2495.1|2498.9|2492.9|2503.4|2497.4|2498.6|2492.6|88
1626185700000|2021-07-13 14:15:00|2499.1|2493.1|2502.9|2496.9|2503.4|2497.4|2499.1|2493.1|53
1626186000000|2021-07-13 14:20:00|2503.1|2497.1|2507.4|2501.4|2508.1|2502.1|2503.1|2497.1|93
1626186300000|2021-07-13 14:25:00|2507.9|2501.9|2512.6|2506.6|2512.9|2506.9|2507.4|2501.4|69
1626186600000|2021-07-13 14:30:00|2512.9|2506.9|2511.4|2505.4|2514.1|2508.1|2510.9|2504.9|65
1626186900000|2021-07-13 14:35:00|2511.6|2505.6|2509.4|2503.4|2511.6|2505.6|2508.9|2502.9|85
1626187200000|2021-07-13 14:40:00|2509.6|2503.6|2514.1|2508.1|2514.1|2508.1|2509.1|2503.1|64
1626187500000|2021-07-13 14:45:00|2513.9|2507.9|2517.4|2511.4|2519.6|2513.6|2513.9|2507.9|85
1626187800000|2021-07-13 14:50:00|2518.1|2512.1|2521.1|2515.1|2521.4|2515.4|2518.1|2512.1|70
1626188100000|2021-07-13 14:55:00|2521.6|2515.6|2525.6|2519.6|2527.6|2521.6|2521.6|2515.6|121
1626188400000|2021-07-13 15:00:00|2525.9|2519.9|2524.6|2518.6|2527.1|2521.1|2523.9|2517.9|83
1626188700000|2021-07-13 15:05:00|2524.9|2518.9|2523.4|2517.4|2526.6|2520.6|2522.4|2516.4|82
1626189000000|2021-07-13 15:10:00|2523.6|2517.6|2526.1|2520.1|2526.1|2520.1|2522.9|2516.9|39
1626189300000|2021-07-13 15:15:00|2526.4|2520.4|2526.9|2520.9|2528.1|2522.1|2524.6|2518.6|52
1626189600000|2021-07-13 15:20:00|2526.4|2520.4|2531.6|2525.6|2531.6|2525.6|2524.1|2518.1|88
1626189900000|2021-07-13 15:25:00|2531.4|2525.4|2535.4|2529.4|2535.4|2529.4|2530.9|2524.9|79
1626190200000|2021-07-13 15:30:00|2535.1|2529.1|2542.1|2536.1|2542.1|2536.1|2533.9|2527.9|156
1626190500000|2021-07-13 15:35:00|2541.9|2535.9|2542.4|2536.4|2544.6|2538.6|2541.4|2535.4|64
1626190800000|2021-07-13 15:40:00|2542.1|2536.1|2547.1|2541.1|2549.1|2543.1|2540.6|2534.6|73
1626191100000|2021-07-13 15:45:00|2547.6|2541.6|2545.6|2539.6|2548.9|2542.9|2543.9|2537.9|65
1626191400000|2021-07-13 15:50:00|2545.9|2539.9|2544.9|2538.9|2546.1|2540.1|2544.4|2538.4|27
1626191700000|2021-07-13 15:55:00|2545.1|2539.1|2543.9|2537.9|2545.1|2539.1|2542.1|2536.1|36
1626192000000|2021-07-13 16:00:00|2543.6|2537.6|2542.1|2536.1|2544.1|2538.1|2541.6|2535.6|29
1626192300000|2021-07-13 16:05:00|2541.9|2535.9|2542.4|2536.4|2543.4|2537.4|2541.4|2535.4|25
1626192600000|2021-07-13 16:10:00|2541.6|2535.6|2541.9|2535.9|2543.4|2537.4|2540.4|2534.4|32
1626192900000|2021-07-13 16:15:00|2542.6|2536.6|2544.6|2538.6|2545.6|2539.6|2542.6|2536.6|38
1626193200000|2021-07-13 16:20:00|2544.9|2538.9|2545.1|2539.1|2546.6|2540.6|2543.6|2537.6|28
1626193500000|2021-07-13 16:25:00|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2543.1|2537.1|25
1626193800000|2021-07-13 16:30:00|2544.4|2538.4|2544.1|2538.1|2544.9|2538.9|2543.6|2537.6|9
1626194100000|2021-07-13 16:35:00|2543.9|2537.9|2542.9|2536.9|2544.9|2538.9|2542.6|2536.6|12
1626194400000|2021-07-13 16:40:00|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|12
1626194700000|2021-07-13 16:45:00|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2541.4|2535.4|11
1626195000000|2021-07-13 16:50:00|2543.6|2537.6|2542.6|2536.6|2544.9|2538.9|2542.4|2536.4|25
1626195300000|2021-07-13 16:55:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2541|2535|11
1626220800000|2021-07-14 00:00:00|2538.6|2532.6|2536.4|2530.4|2538.6|2532.6|2536.4|2530.4|16
1626221100000|2021-07-14 00:05:00|2536.1|2530.1|2537.6|2531.6|2537.6|2531.6|2536.1|2530.1|9
1626221400000|2021-07-14 00:10:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|3
1626221700000|2021-07-14 00:15:00|2536.9|2530.9|2535.4|2529.4|2537.4|2531.4|2535.4|2529.4|7
1626222000000|2021-07-14 00:20:00|2535.6|2529.6|2536.9|2530.9|2536.9|2530.9|2535.4|2529.4|9
1626222300000|2021-07-14 00:25:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|4
1626222600000|2021-07-14 00:30:00|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2534.9|2528.9|12
1626222900000|2021-07-14 00:35:00|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|7
1626223200000|2021-07-14 00:40:00|2536.4|2530.4|2535.6|2529.6|2536.6|2530.6|2534.9|2528.9|12
1626223800000|2021-07-14 00:50:00|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|4
1626224100000|2021-07-14 00:55:00|2536.4|2530.4|2535.4|2529.4|2536.6|2530.6|2534.9|2528.9|7
1626224400000|2021-07-14 01:00:00|2535.6|2529.6|2537.6|2531.6|2538.1|2532.1|2534.6|2528.6|67
1626224700000|2021-07-14 01:05:00|2537.9|2531.9|2531.1|2525.1|2537.9|2531.9|2530.9|2524.9|87
1626225000000|2021-07-14 01:10:00|2531.4|2525.4|2532.9|2526.9|2533.9|2527.9|2530.9|2524.9|74
1626225300000|2021-07-14 01:15:00|2532.6|2526.6|2531.6|2525.6|2533.6|2527.6|2531.6|2525.6|21
1626225600000|2021-07-14 01:20:00|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|11
1626225900000|2021-07-14 01:25:00|2530.4|2524.4|2529.1|2523.1|2530.6|2524.6|2528.9|2522.9|13
1626226200000|2021-07-14 01:30:00|2529.4|2523.4|2530.1|2524.1|2530.4|2524.4|2529.4|2523.4|20
1626226500000|2021-07-14 01:35:00|2530.4|2524.4|2528.1|2522.1|2531.1|2525.1|2528.1|2522.1|28
1626226800000|2021-07-14 01:40:00|2527.9|2521.9|2525.9|2519.9|2527.9|2521.9|2525.1|2519.1|46
1626227100000|2021-07-14 01:45:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|8
1626227400000|2021-07-14 01:50:00|2525.9|2519.9|2525.4|2519.4|2526.1|2520.1|2525.1|2519.1|13
1626227700000|2021-07-14 01:55:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1626228000000|2021-07-14 02:00:00|2524.9|2518.9|2522.4|2516.4|2525.1|2519.1|2521.9|2515.9|22
1626228300000|2021-07-14 02:05:00|2522.6|2516.6|2521.6|2515.6|2522.9|2516.9|2520.4|2514.4|50
1626228600000|2021-07-14 02:10:00|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|28
1626228900000|2021-07-14 02:15:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626229800000|2021-07-14 02:30:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|10
1626230100000|2021-07-14 02:35:00|2520.9|2514.9|2517.6|2511.6|2521.1|2515.1|2516.9|2510.9|43
1626230400000|2021-07-14 02:40:00|2517.9|2511.9|2519.4|2513.4|2519.9|2513.9|2517.9|2511.9|36
1626230700000|2021-07-14 02:45:00|2519.6|2513.6|2520.4|2514.4|2520.6|2514.6|2518.6|2512.6|14
1626231000000|2021-07-14 02:50:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|24
1626231300000|2021-07-14 02:55:00|2520.6|2514.6|2524.4|2518.4|2524.4|2518.4|2520.4|2514.4|27
1626231600000|2021-07-14 03:00:00|2523.6|2517.6|2524.6|2518.6|2525.9|2519.9|2523.6|2517.6|24
1626231900000|2021-07-14 03:05:00|2524.9|2518.9|2526.4|2520.4|2526.6|2520.6|2524.9|2518.9|20
1626232200000|2021-07-14 03:10:00|2526.6|2520.6|2527.1|2521.1|2527.9|2521.9|2526.6|2520.6|21
1626232500000|2021-07-14 03:15:00|2527.4|2521.4|2529.9|2523.9|2529.9|2523.9|2527.4|2521.4|11
1626232800000|2021-07-14 03:20:00|2530.1|2524.1|2529.6|2523.6|2530.6|2524.6|2527.6|2521.6|38
1626233100000|2021-07-14 03:25:00|2529.9|2523.9|2527.4|2521.4|2530.1|2524.1|2527.4|2521.4|40
1626233400000|2021-07-14 03:30:00|2527.6|2521.6|2528.9|2522.9|2530.9|2524.9|2527.6|2521.6|24
1626234300000|2021-07-14 03:45:00|2529.1|2523.1|2528.4|2522.4|2529.4|2523.4|2527.9|2521.9|12
1626234600000|2021-07-14 03:50:00|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|4
1626235200000|2021-07-14 04:00:00|2527.6|2521.6|2526.6|2520.6|2527.6|2521.6|2526.6|2520.6|6
1626235500000|2021-07-14 04:05:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626235800000|2021-07-14 04:10:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626236700000|2021-07-14 04:25:00|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|5
1626237300000|2021-07-14 04:35:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626237600000|2021-07-14 04:40:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|4
1626237900000|2021-07-14 04:45:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|3
1626238500000|2021-07-14 04:55:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626238800000|2021-07-14 05:00:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1626239100000|2021-07-14 05:05:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|4
1626239400000|2021-07-14 05:10:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626239700000|2021-07-14 05:15:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626240000000|2021-07-14 05:20:00|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|6
1626240300000|2021-07-14 05:25:00|2526.4|2520.4|2527.9|2521.9|2527.9|2521.9|2526.4|2520.4|6
1626240600000|2021-07-14 05:30:00|2528.1|2522.1|2530.1|2524.1|2530.1|2524.1|2527.1|2521.1|47
1626240900000|2021-07-14 05:35:00|2530.4|2524.4|2528.9|2522.9|2530.4|2524.4|2528.6|2522.6|20
1626241200000|2021-07-14 05:40:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|4
1626241500000|2021-07-14 05:45:00|2528.9|2522.9|2529.4|2523.4|2529.9|2523.9|2528.6|2522.6|9
1626241800000|2021-07-14 05:50:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626242100000|2021-07-14 05:55:00|2528.9|2522.9|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|9
1626242400000|2021-07-14 06:00:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|18
1626242700000|2021-07-14 06:05:00|2529.4|2523.4|2528.4|2522.4|2529.4|2523.4|2528.4|2522.4|17
1626243000000|2021-07-14 06:10:00|2527.9|2521.9|2524.6|2518.6|2528.4|2522.4|2524.1|2518.1|49
1626243300000|2021-07-14 06:15:00|2524.9|2518.9|2522.6|2516.6|2525.6|2519.6|2521.6|2515.6|39
1626243600000|2021-07-14 06:20:00|2522.9|2516.9|2527.1|2521.1|2527.6|2521.6|2522.9|2516.9|80
1626243900000|2021-07-14 06:25:00|2527.4|2521.4|2532.4|2526.4|2532.4|2526.4|2526.9|2520.9|66
1626244200000|2021-07-14 06:30:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2530.1|2524.1|70
1626244500000|2021-07-14 06:35:00|2534.1|2528.1|2535.6|2529.6|2535.6|2529.6|2530.1|2524.1|64
1626244800000|2021-07-14 06:40:00|2535.4|2529.4|2534.1|2528.1|2536.9|2530.9|2532.6|2526.6|53
1626245100000|2021-07-14 06:45:00|2534.6|2528.6|2534.6|2528.6|2535.9|2529.9|2534.4|2528.4|25
1626245400000|2021-07-14 06:50:00|2534.4|2528.4|2533.4|2527.4|2535.1|2529.1|2532.4|2526.4|43
1626245700000|2021-07-14 06:55:00|2533.1|2527.1|2533.6|2527.6|2536.4|2530.4|2532.6|2526.6|93
1626246000000|2021-07-14 07:00:00|2533.9|2527.9|2531.6|2525.6|2535.1|2529.1|2531.1|2525.1|57
1626246300000|2021-07-14 07:05:00|2531.4|2525.4|2532.1|2526.1|2533.1|2527.1|2529.9|2523.9|41
1626246600000|2021-07-14 07:10:00|2532.4|2526.4|2534.4|2528.4|2534.4|2528.4|2530.1|2524.1|34
1626246900000|2021-07-14 07:15:00|2534.6|2528.6|2533.6|2527.6|2535.4|2529.4|2531.1|2525.1|58
1626247200000|2021-07-14 07:20:00|2533.4|2527.4|2534.6|2528.6|2535.9|2529.9|2533.4|2527.4|35
1626247500000|2021-07-14 07:25:00|2534.4|2528.4|2536.1|2530.1|2537.4|2531.4|2534.4|2528.4|23
1626247800000|2021-07-14 07:30:00|2536.4|2530.4|2538.1|2532.1|2538.1|2532.1|2535.1|2529.1|22
1626248100000|2021-07-14 07:35:00|2538.4|2532.4|2537.4|2531.4|2538.4|2532.4|2536.6|2530.6|34
1626248400000|2021-07-14 07:40:00|2537.6|2531.6|2536.6|2530.6|2538.6|2532.6|2536.1|2530.1|44
1626248700000|2021-07-14 07:45:00|2536.9|2530.9|2531.4|2525.4|2537.4|2531.4|2531.1|2525.1|47
1626249000000|2021-07-14 07:50:00|2531.6|2525.6|2527.9|2521.9|2532.1|2526.1|2527.1|2521.1|60
1626249300000|2021-07-14 07:55:00|2527.6|2521.6|2529.6|2523.6|2529.9|2523.9|2527.1|2521.1|46
1626249600000|2021-07-14 08:00:00|2529.9|2523.9|2532.1|2526.1|2533.1|2527.1|2527.9|2521.9|59
1626249900000|2021-07-14 08:05:00|2531.4|2525.4|2531.4|2525.4|2532.6|2526.6|2529.4|2523.4|41
1626250200000|2021-07-14 08:10:00|2531.1|2525.1|2532.9|2526.9|2532.9|2526.9|2530.6|2524.6|35
1626250500000|2021-07-14 08:15:00|2533.1|2527.1|2535.6|2529.6|2535.6|2529.6|2533.1|2527.1|13
1626250800000|2021-07-14 08:20:00|2535.4|2529.4|2536.9|2530.9|2537.1|2531.1|2534.6|2528.6|28
1626251100000|2021-07-14 08:25:00|2537.1|2531.1|2536.4|2530.4|2537.4|2531.4|2533.4|2527.4|64
1626251400000|2021-07-14 08:30:00|2536.6|2530.6|2536.6|2530.6|2537.6|2531.6|2535.9|2529.9|38
1626251700000|2021-07-14 08:35:00|2536.4|2530.4|2537.4|2531.4|2537.9|2531.9|2535.6|2529.6|39
1626252000000|2021-07-14 08:40:00|2537.1|2531.1|2537.9|2531.9|2538.6|2532.6|2537.1|2531.1|25
1626252300000|2021-07-14 08:45:00|2537.6|2531.6|2533.4|2527.4|2537.6|2531.6|2532.9|2526.9|35
1626252600000|2021-07-14 08:50:00|2533.1|2527.1|2533.6|2527.6|2534.9|2528.9|2532.1|2526.1|21
1626252900000|2021-07-14 08:55:00|2533.9|2527.9|2532.4|2526.4|2534.4|2528.4|2531.4|2525.4|30
1626253200000|2021-07-14 09:00:00|2532.1|2526.1|2533.1|2527.1|2533.4|2527.4|2532.1|2526.1|7
1626253500000|2021-07-14 09:05:00|2533.4|2527.4|2530.6|2524.6|2534.9|2528.9|2529.4|2523.4|36
1626253800000|2021-07-14 09:10:00|2530.9|2524.9|2533.9|2527.9|2533.9|2527.9|2530.4|2524.4|27
1626254100000|2021-07-14 09:15:00|2533.6|2527.6|2532.4|2526.4|2533.9|2527.9|2532.1|2526.1|20
1626254400000|2021-07-14 09:20:00|2532.1|2526.1|2530.6|2524.6|2532.1|2526.1|2530.6|2524.6|21
1626254700000|2021-07-14 09:25:00|2531.1|2525.1|2531.9|2525.9|2532.1|2526.1|2530.9|2524.9|29
1626255000000|2021-07-14 09:30:00|2531.6|2525.6|2529.9|2523.9|2531.6|2525.6|2529.1|2523.1|32
1626255300000|2021-07-14 09:35:00|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2529.9|2523.9|7
1626255600000|2021-07-14 09:40:00|2529.9|2523.9|2531.4|2525.4|2531.4|2525.4|2529.4|2523.4|11
1626255900000|2021-07-14 09:45:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2530.1|2524.1|14
1626256200000|2021-07-14 09:50:00|2531.1|2525.1|2531.1|2525.1|2531.4|2525.4|2530.6|2524.6|13
1626256500000|2021-07-14 09:55:00|2531.4|2525.4|2531.1|2525.1|2532.1|2526.1|2530.9|2524.9|14
1626256800000|2021-07-14 10:00:00|2530.9|2524.9|2529.1|2523.1|2531.6|2525.6|2528.4|2522.4|20
1626257100000|2021-07-14 10:05:00|2528.9|2522.9|2526.6|2520.6|2529.1|2523.1|2526.6|2520.6|14
1626257400000|2021-07-14 10:10:00|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2525.6|2519.6|18
1626257700000|2021-07-14 10:15:00|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|5
1626258000000|2021-07-14 10:20:00|2525.6|2519.6|2526.9|2520.9|2527.4|2521.4|2525.6|2519.6|17
1626258300000|2021-07-14 10:25:00|2526.6|2520.6|2526.1|2520.1|2527.1|2521.1|2525.9|2519.9|12
1626258600000|2021-07-14 10:30:00|2525.9|2519.9|2528.6|2522.6|2528.6|2522.6|2525.9|2519.9|18
1626258900000|2021-07-14 10:35:00|2528.4|2522.4|2526.6|2520.6|2528.4|2522.4|2526.1|2520.1|19
1626259200000|2021-07-14 10:40:00|2526.4|2520.4|2526.1|2520.1|2526.9|2520.9|2525.9|2519.9|13
1626259500000|2021-07-14 10:45:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2525.4|2519.4|13
1626259800000|2021-07-14 10:50:00|2526.4|2520.4|2524.6|2518.6|2526.4|2520.4|2524.6|2518.6|9
1626260100000|2021-07-14 10:55:00|2524.9|2518.9|2523.4|2517.4|2525.9|2519.9|2523.4|2517.4|20
1626260400000|2021-07-14 11:00:00|2523.6|2517.6|2526.6|2520.6|2526.6|2520.6|2522.6|2516.6|31
1626260700000|2021-07-14 11:05:00|2526.9|2520.9|2527.1|2521.1|2527.6|2521.6|2525.9|2519.9|33
1626261000000|2021-07-14 11:10:00|2527.4|2521.4|2529.1|2523.1|2529.4|2523.4|2527.4|2521.4|31
1626261300000|2021-07-14 11:15:00|2528.9|2522.9|2528.6|2522.6|2529.4|2523.4|2527.6|2521.6|30
1626261600000|2021-07-14 11:20:00|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2527.6|2521.6|26
1626261900000|2021-07-14 11:25:00|2528.6|2522.6|2527.1|2521.1|2528.9|2522.9|2527.1|2521.1|32
1626262200000|2021-07-14 11:30:00|2526.9|2520.9|2529.6|2523.6|2530.9|2524.9|2526.4|2520.4|55
1626262500000|2021-07-14 11:35:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.1|2521.1|31
1626262800000|2021-07-14 11:40:00|2528.1|2522.1|2529.9|2523.9|2530.1|2524.1|2528.1|2522.1|33
1626263100000|2021-07-14 11:45:00|2530.1|2524.1|2531.1|2525.1|2532.1|2526.1|2528.6|2522.6|37
1626263400000|2021-07-14 11:50:00|2530.6|2524.6|2530.1|2524.1|2531.6|2525.6|2529.4|2523.4|36
1626263700000|2021-07-14 11:55:00|2529.9|2523.9|2531.6|2525.6|2532.1|2526.1|2526.1|2520.1|119
1626264000000|2021-07-14 12:00:00|2531.4|2525.4|2533.4|2527.4|2535.1|2529.1|2530.1|2524.1|80
1626264300000|2021-07-14 12:05:00|2533.6|2527.6|2534.9|2528.9|2536.1|2530.1|2533.6|2527.6|60
1626264600000|2021-07-14 12:10:00|2534.6|2528.6|2535.1|2529.1|2536.4|2530.4|2532.9|2526.9|48
1626264900000|2021-07-14 12:15:00|2535.4|2529.4|2534.1|2528.1|2535.4|2529.4|2533.6|2527.6|43
1626265200000|2021-07-14 12:20:00|2534.4|2528.4|2532.9|2526.9|2534.4|2528.4|2531.9|2525.9|28
1626265500000|2021-07-14 12:25:00|2532.6|2526.6|2531.4|2525.4|2532.6|2526.6|2530.4|2524.4|32
1626265800000|2021-07-14 12:30:00|2531.1|2525.1|2532.4|2526.4|2534.1|2528.1|2531.1|2525.1|54
1626266100000|2021-07-14 12:35:00|2532.6|2526.6|2530.6|2524.6|2532.6|2526.6|2530.6|2524.6|28
1626266400000|2021-07-14 12:40:00|2531.4|2525.4|2532.6|2526.6|2533.9|2527.9|2530.6|2524.6|45
1626266700000|2021-07-14 12:45:00|2532.4|2526.4|2536.6|2530.6|2536.6|2530.6|2532.4|2526.4|34
1626267000000|2021-07-14 12:50:00|2536.4|2530.4|2534.6|2528.6|2536.4|2530.4|2534.1|2528.1|19
1626267300000|2021-07-14 12:55:00|2534.9|2528.9|2535.4|2529.4|2535.9|2529.9|2534.4|2528.4|26
1626267600000|2021-07-14 13:00:00|2535.1|2529.1|2535.4|2529.4|2538.4|2532.4|2533.9|2527.9|135
1626267900000|2021-07-14 13:05:00|2534.9|2528.9|2535.6|2529.6|2535.9|2529.9|2533.6|2527.6|100
1626268200000|2021-07-14 13:10:00|2535.4|2529.4|2536.9|2530.9|2537.6|2531.6|2535.4|2529.4|56
1626268500000|2021-07-14 13:15:00|2537.1|2531.1|2533.1|2527.1|2537.1|2531.1|2532.6|2526.6|48
1626268800000|2021-07-14 13:20:00|2533.4|2527.4|2532.9|2526.9|2533.6|2527.6|2532.6|2526.6|28
1626269100000|2021-07-14 13:25:00|2532.6|2526.6|2533.6|2527.6|2534.1|2528.1|2532.6|2526.6|44
1626269400000|2021-07-14 13:30:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2532.9|2526.9|44
1626269700000|2021-07-14 13:35:00|2534.6|2528.6|2536.9|2530.9|2536.9|2530.9|2534.1|2528.1|46
1626270000000|2021-07-14 13:40:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2535.4|2529.4|42
1626270300000|2021-07-14 13:45:00|2536.4|2530.4|2534.1|2528.1|2536.9|2530.9|2533.9|2527.9|31
1626270600000|2021-07-14 13:50:00|2533.9|2527.9|2533.4|2527.4|2534.6|2528.6|2532.6|2526.6|64
1626270900000|2021-07-14 13:55:00|2533.1|2527.1|2534.6|2528.6|2535.6|2529.6|2532.1|2526.1|56
1626271200000|2021-07-14 14:00:00|2534.9|2528.9|2534.6|2528.6|2535.9|2529.9|2534.4|2528.4|41
1626271500000|2021-07-14 14:05:00|2534.9|2528.9|2536.6|2530.6|2536.6|2530.6|2534.6|2528.6|48
1626271800000|2021-07-14 14:10:00|2536.4|2530.4|2534.1|2528.1|2536.6|2530.6|2534.1|2528.1|34
1626272100000|2021-07-14 14:15:00|2533.9|2527.9|2535.9|2529.9|2536.1|2530.1|2532.6|2526.6|58
1626272400000|2021-07-14 14:20:00|2535.6|2529.6|2535.1|2529.1|2536.1|2530.1|2534.9|2528.9|24
1626272700000|2021-07-14 14:25:00|2535.4|2529.4|2535.1|2529.1|2536.1|2530.1|2534.6|2528.6|36
1626273000000|2021-07-14 14:30:00|2534.9|2528.9|2533.6|2527.6|2535.9|2529.9|2533.4|2527.4|30
1626273300000|2021-07-14 14:35:00|2533.4|2527.4|2533.6|2527.6|2534.1|2528.1|2533.1|2527.1|13
1626273600000|2021-07-14 14:40:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.4|2527.4|29
1626273900000|2021-07-14 14:45:00|2534.6|2528.6|2533.1|2527.1|2534.9|2528.9|2533.1|2527.1|15
1626274200000|2021-07-14 14:50:00|2532.9|2526.9|2534.1|2528.1|2534.1|2528.1|2531.9|2525.9|26
1626274500000|2021-07-14 14:55:00|2533.9|2527.9|2532.1|2526.1|2533.9|2527.9|2531.6|2525.6|27
1626274800000|2021-07-14 15:00:00|2531.9|2525.9|2529.9|2523.9|2532.1|2526.1|2528.6|2522.6|34
1626275100000|2021-07-14 15:05:00|2529.6|2523.6|2525.1|2519.1|2529.6|2523.6|2525.1|2519.1|38
1626275400000|2021-07-14 15:10:00|2524.9|2518.9|2521.1|2515.1|2525.4|2519.4|2520.9|2514.9|64
1626275700000|2021-07-14 15:15:00|2520.9|2514.9|2521.6|2515.6|2522.4|2516.4|2520.4|2514.4|31
1626276000000|2021-07-14 15:20:00|2521.4|2515.4|2520.1|2514.1|2522.4|2516.4|2519.9|2513.9|31
1626276300000|2021-07-14 15:25:00|2520.4|2514.4|2523.4|2517.4|2523.6|2517.6|2520.4|2514.4|43
1626276600000|2021-07-14 15:30:00|2523.1|2517.1|2527.4|2521.4|2532.1|2526.1|2522.6|2516.6|137
1626276900000|2021-07-14 15:35:00|2527.6|2521.6|2527.1|2521.1|2527.9|2521.9|2524.9|2518.9|40
1626277200000|2021-07-14 15:40:00|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2524.1|2518.1|54
1626277500000|2021-07-14 15:45:00|2526.6|2520.6|2526.6|2520.6|2528.4|2522.4|2526.1|2520.1|32
1626277800000|2021-07-14 15:50:00|2526.4|2520.4|2527.9|2521.9|2527.9|2521.9|2525.4|2519.4|24
1626278100000|2021-07-14 15:55:00|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2525.4|2519.4|19
1626278400000|2021-07-14 16:00:00|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2526.6|2520.6|22
1626278700000|2021-07-14 16:05:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|3
1626279000000|2021-07-14 16:10:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|4
1626279300000|2021-07-14 16:15:00|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|4
1626279600000|2021-07-14 16:20:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|6
1626280200000|2021-07-14 16:30:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626280500000|2021-07-14 16:35:00|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|25
1626280800000|2021-07-14 16:40:00|2527.9|2521.9|2526.6|2520.6|2528.1|2522.1|2526.6|2520.6|7
1626281100000|2021-07-14 16:45:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|5
1626281400000|2021-07-14 16:50:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626307200000|2021-07-15 00:00:00|2526|2520|2526.4|2520.4|2526.6|2520.6|2526|2520|7
1626307500000|2021-07-15 00:05:00|2526.9|2520.9|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|4
1626307800000|2021-07-15 00:10:00|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|4
1626308100000|2021-07-15 00:15:00|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|9
1626308400000|2021-07-15 00:20:00|2525.4|2519.4|2525.6|2519.6|2526.4|2520.4|2525.4|2519.4|11
1626308700000|2021-07-15 00:25:00|2525.4|2519.4|2525.4|2519.4|2525.9|2519.9|2524.9|2518.9|9
1626309000000|2021-07-15 00:30:00|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1626309600000|2021-07-15 00:40:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1626309900000|2021-07-15 00:45:00|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|4
1626310200000|2021-07-15 00:50:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626310800000|2021-07-15 01:00:00|2525.1|2519.1|2523.6|2517.6|2525.4|2519.4|2518.9|2512.9|95
1626311100000|2021-07-15 01:05:00|2523.1|2517.1|2521.4|2515.4|2523.1|2517.1|2519.9|2513.9|94
1626311400000|2021-07-15 01:10:00|2521.6|2515.6|2526.1|2520.1|2526.1|2520.1|2521.6|2515.6|88
1626311700000|2021-07-15 01:15:00|2526.4|2520.4|2526.9|2520.9|2527.4|2521.4|2525.4|2519.4|56
1626312000000|2021-07-15 01:20:00|2526.6|2520.6|2525.1|2519.1|2526.9|2520.9|2524.9|2518.9|23
1626312300000|2021-07-15 01:25:00|2525.4|2519.4|2526.1|2520.1|2526.4|2520.4|2525.1|2519.1|23
1626312600000|2021-07-15 01:30:00|2526.4|2520.4|2526.6|2520.6|2527.4|2521.4|2525.6|2519.6|39
1626312900000|2021-07-15 01:35:00|2526.4|2520.4|2530.9|2524.9|2530.9|2524.9|2526.1|2520.1|49
1626313200000|2021-07-15 01:40:00|2530.6|2524.6|2531.9|2525.9|2533.1|2527.1|2530.6|2524.6|40
1626313500000|2021-07-15 01:45:00|2532.1|2526.1|2531.9|2525.9|2532.9|2526.9|2531.4|2525.4|31
1626313800000|2021-07-15 01:50:00|2531.6|2525.6|2528.9|2522.9|2531.6|2525.6|2528.9|2522.9|37
1626314100000|2021-07-15 01:55:00|2528.6|2522.6|2526.6|2520.6|2528.6|2522.6|2525.4|2519.4|29
1626314400000|2021-07-15 02:00:00|2526.4|2520.4|2528.1|2522.1|2528.4|2522.4|2525.9|2519.9|43
1626314700000|2021-07-15 02:05:00|2527.9|2521.9|2529.1|2523.1|2529.9|2523.9|2527.9|2521.9|22
1626315000000|2021-07-15 02:10:00|2529.4|2523.4|2530.4|2524.4|2531.6|2525.6|2528.4|2522.4|46
1626315300000|2021-07-15 02:15:00|2530.6|2524.6|2533.9|2527.9|2534.9|2528.9|2530.6|2524.6|14
1626315600000|2021-07-15 02:20:00|2534.4|2528.4|2533.6|2527.6|2535.6|2529.6|2533.6|2527.6|9
1626315900000|2021-07-15 02:25:00|2533.9|2527.9|2535.1|2529.1|2535.4|2529.4|2533.9|2527.9|4
1626316200000|2021-07-15 02:30:00|2535.4|2529.4|2534.6|2528.6|2535.9|2529.9|2530.9|2524.9|73
1626316500000|2021-07-15 02:35:00|2534.4|2528.4|2534.1|2528.1|2534.6|2528.6|2533.1|2527.1|24
1626316800000|2021-07-15 02:40:00|2534.4|2528.4|2532.9|2526.9|2534.9|2528.9|2532.4|2526.4|43
1626317100000|2021-07-15 02:45:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.4|2526.4|19
1626317400000|2021-07-15 02:50:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2532.4|2526.4|7
1626317700000|2021-07-15 02:55:00|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2531.9|2525.9|26
1626318000000|2021-07-15 03:00:00|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2531.9|2525.9|18
1626318300000|2021-07-15 03:05:00|2532.4|2526.4|2532.6|2526.6|2533.1|2527.1|2532.1|2526.1|18
1626318600000|2021-07-15 03:10:00|2532.9|2526.9|2526.6|2520.6|2533.1|2527.1|2524.6|2518.6|98
1626318900000|2021-07-15 03:15:00|2526.4|2520.4|2523.6|2517.6|2526.4|2520.4|2523.4|2517.4|34
1626319200000|2021-07-15 03:20:00|2523.4|2517.4|2520.6|2514.6|2525.6|2519.6|2520.6|2514.6|41
1626319500000|2021-07-15 03:25:00|2520.9|2514.9|2521.1|2515.1|2522.4|2516.4|2520.6|2514.6|53
1626319800000|2021-07-15 03:30:00|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|5
1626320100000|2021-07-15 03:35:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1626320400000|2021-07-15 03:40:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626320700000|2021-07-15 03:45:00|2521.6|2515.6|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|3
1626321600000|2021-07-15 04:00:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626321900000|2021-07-15 04:05:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626322200000|2021-07-15 04:10:00|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|6
1626322500000|2021-07-15 04:15:00|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|7
1626322800000|2021-07-15 04:20:00|2522.4|2516.4|2523.1|2517.1|2523.1|2517.1|2522.4|2516.4|4
1626323100000|2021-07-15 04:25:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626323400000|2021-07-15 04:30:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626324000000|2021-07-15 04:40:00|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|4
1626324300000|2021-07-15 04:45:00|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|4
1626324600000|2021-07-15 04:50:00|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|2
1626324900000|2021-07-15 04:55:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626325200000|2021-07-15 05:00:00|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|6
1626325500000|2021-07-15 05:05:00|2525.9|2519.9|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|7
1626325800000|2021-07-15 05:10:00|2525.1|2519.1|2523.6|2517.6|2525.1|2519.1|2523.6|2517.6|7
1626326100000|2021-07-15 05:15:00|2523.9|2517.9|2523.1|2517.1|2524.4|2518.4|2523.1|2517.1|6
1626326400000|2021-07-15 05:20:00|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|4
1626327000000|2021-07-15 05:30:00|2524.1|2518.1|2526.9|2520.9|2527.9|2521.9|2523.6|2517.6|86
1626327300000|2021-07-15 05:35:00|2526.6|2520.6|2528.4|2522.4|2528.4|2522.4|2526.4|2520.4|50
1626327600000|2021-07-15 05:40:00|2528.1|2522.1|2528.4|2522.4|2529.6|2523.6|2526.4|2520.4|58
1626327900000|2021-07-15 05:45:00|2528.6|2522.6|2530.1|2524.1|2531.1|2525.1|2528.4|2522.4|36
1626328200000|2021-07-15 05:50:00|2530.4|2524.4|2528.6|2522.6|2531.9|2525.9|2528.6|2522.6|26
1626328500000|2021-07-15 05:55:00|2528.9|2522.9|2530.1|2524.1|2530.6|2524.6|2528.6|2522.6|58
1626328800000|2021-07-15 06:00:00|2529.6|2523.6|2532.1|2526.1|2532.4|2526.4|2529.1|2523.1|59
1626329100000|2021-07-15 06:05:00|2532.4|2526.4|2534.4|2528.4|2534.9|2528.9|2530.9|2524.9|74
1626329400000|2021-07-15 06:10:00|2534.6|2528.6|2533.6|2527.6|2535.1|2529.1|2532.9|2526.9|39
1626329700000|2021-07-15 06:15:00|2533.1|2527.1|2532.4|2526.4|2533.9|2527.9|2532.4|2526.4|9
1626330000000|2021-07-15 06:20:00|2532.1|2526.1|2530.9|2524.9|2532.6|2526.6|2529.6|2523.6|45
1626330300000|2021-07-15 06:25:00|2531.1|2525.1|2532.1|2526.1|2532.6|2526.6|2530.6|2524.6|28
1626330600000|2021-07-15 06:30:00|2531.9|2525.9|2531.6|2525.6|2532.1|2526.1|2530.6|2524.6|23
1626330900000|2021-07-15 06:35:00|2531.4|2525.4|2529.1|2523.1|2531.4|2525.4|2527.9|2521.9|39
1626331200000|2021-07-15 06:40:00|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|7
1626331500000|2021-07-15 06:45:00|2529.1|2523.1|2529.6|2523.6|2529.9|2523.9|2528.6|2522.6|36
1626331800000|2021-07-15 06:50:00|2529.4|2523.4|2532.1|2526.1|2532.6|2526.6|2529.4|2523.4|21
1626332100000|2021-07-15 06:55:00|2532.4|2526.4|2532.1|2526.1|2532.9|2526.9|2531.9|2525.9|34
1626332400000|2021-07-15 07:00:00|2532.4|2526.4|2532.4|2526.4|2532.9|2526.9|2530.1|2524.1|24
1626332700000|2021-07-15 07:05:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.1|2526.1|12
1626333000000|2021-07-15 07:10:00|2532.9|2526.9|2533.1|2527.1|2533.4|2527.4|2531.4|2525.4|26
1626333300000|2021-07-15 07:15:00|2532.6|2526.6|2531.4|2525.4|2533.4|2527.4|2531.1|2525.1|22
1626333600000|2021-07-15 07:20:00|2531.6|2525.6|2529.1|2523.1|2532.6|2526.6|2528.9|2522.9|33
1626333900000|2021-07-15 07:25:00|2528.9|2522.9|2528.4|2522.4|2529.1|2523.1|2526.4|2520.4|57
1626334200000|2021-07-15 07:30:00|2528.1|2522.1|2528.4|2522.4|2529.1|2523.1|2525.6|2519.6|45
1626334500000|2021-07-15 07:35:00|2528.6|2522.6|2527.1|2521.1|2528.9|2522.9|2527.1|2521.1|20
1626334800000|2021-07-15 07:40:00|2527.4|2521.4|2527.9|2521.9|2528.9|2522.9|2527.4|2521.4|17
1626335100000|2021-07-15 07:45:00|2527.6|2521.6|2529.1|2523.1|2529.6|2523.6|2527.6|2521.6|10
1626335400000|2021-07-15 07:50:00|2528.9|2522.9|2525.4|2519.4|2529.6|2523.6|2525.4|2519.4|34
1626335700000|2021-07-15 07:55:00|2525.6|2519.6|2528.6|2522.6|2529.1|2523.1|2525.6|2519.6|21
1626336000000|2021-07-15 08:00:00|2528.4|2522.4|2530.6|2524.6|2530.9|2524.9|2528.1|2522.1|45
1626336300000|2021-07-15 08:05:00|2530.9|2524.9|2531.4|2525.4|2531.9|2525.9|2530.1|2524.1|21
1626336600000|2021-07-15 08:10:00|2531.1|2525.1|2531.4|2525.4|2532.1|2526.1|2531.1|2525.1|12
1626336900000|2021-07-15 08:15:00|2531.6|2525.6|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|11
1626337200000|2021-07-15 08:20:00|2530.9|2524.9|2529.6|2523.6|2530.9|2524.9|2529.6|2523.6|13
1626337500000|2021-07-15 08:25:00|2529.9|2523.9|2529.4|2523.4|2530.6|2524.6|2529.4|2523.4|11
1626337800000|2021-07-15 08:30:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|5
1626338100000|2021-07-15 08:35:00|2530.4|2524.4|2532.9|2526.9|2532.9|2526.9|2529.9|2523.9|18
1626338400000|2021-07-15 08:40:00|2532.1|2526.1|2533.9|2527.9|2533.9|2527.9|2531.9|2525.9|22
1626338700000|2021-07-15 08:45:00|2534.4|2528.4|2535.6|2529.6|2536.4|2530.4|2534.4|2528.4|34
1626339000000|2021-07-15 08:50:00|2535.4|2529.4|2533.6|2527.6|2535.4|2529.4|2533.6|2527.6|16
1626339300000|2021-07-15 08:55:00|2533.9|2527.9|2533.6|2527.6|2534.4|2528.4|2533.4|2527.4|13
1626339600000|2021-07-15 09:00:00|2533.9|2527.9|2534.9|2528.9|2534.9|2528.9|2533.1|2527.1|19
1626339900000|2021-07-15 09:05:00|2535.1|2529.1|2534.4|2528.4|2536.1|2530.1|2534.4|2528.4|14
1626340200000|2021-07-15 09:10:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|9
1626340500000|2021-07-15 09:15:00|2534.4|2528.4|2531.4|2525.4|2534.4|2528.4|2530.4|2524.4|23
1626340800000|2021-07-15 09:20:00|2531.6|2525.6|2529.1|2523.1|2531.6|2525.6|2529.1|2523.1|11
1626341100000|2021-07-15 09:25:00|2528.9|2522.9|2528.6|2522.6|2529.9|2523.9|2528.6|2522.6|17
1626341400000|2021-07-15 09:30:00|2528.9|2522.9|2529.9|2523.9|2531.1|2525.1|2528.9|2522.9|20
1626341700000|2021-07-15 09:35:00|2530.4|2524.4|2531.1|2525.1|2531.4|2525.4|2530.4|2524.4|11
1626342300000|2021-07-15 09:45:00|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|13
1626342600000|2021-07-15 09:50:00|2532.1|2526.1|2533.9|2527.9|2533.9|2527.9|2532.1|2526.1|13
1626342900000|2021-07-15 09:55:00|2534.1|2528.1|2532.6|2526.6|2534.1|2528.1|2532.4|2526.4|18
1626343200000|2021-07-15 10:00:00|2532.4|2526.4|2530.9|2524.9|2532.6|2526.6|2530.9|2524.9|9
1626343500000|2021-07-15 10:05:00|2531.4|2525.4|2531.4|2525.4|2532.1|2526.1|2530.6|2524.6|25
1626343800000|2021-07-15 10:10:00|2531.1|2525.1|2528.9|2522.9|2531.1|2525.1|2528.9|2522.9|18
1626344100000|2021-07-15 10:15:00|2529.1|2523.1|2528.4|2522.4|2529.9|2523.9|2528.1|2522.1|24
1626344400000|2021-07-15 10:20:00|2528.6|2522.6|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|21
1626344700000|2021-07-15 10:25:00|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2527.1|2521.1|6
1626345000000|2021-07-15 10:30:00|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2525.6|2519.6|23
1626345300000|2021-07-15 10:35:00|2526.1|2520.1|2526.4|2520.4|2527.6|2521.6|2526.1|2520.1|18
1626345600000|2021-07-15 10:40:00|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|9
1626345900000|2021-07-15 10:45:00|2527.1|2521.1|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|7
1626346200000|2021-07-15 10:50:00|2526.4|2520.4|2525.4|2519.4|2526.6|2520.6|2524.6|2518.6|16
1626346500000|2021-07-15 10:55:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2524.4|2518.4|19
1626346800000|2021-07-15 11:00:00|2525.4|2519.4|2524.6|2518.6|2525.6|2519.6|2524.4|2518.4|14
1626347100000|2021-07-15 11:05:00|2524.4|2518.4|2520.6|2514.6|2524.4|2518.4|2517.1|2511.1|50
1626347400000|2021-07-15 11:10:00|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2518.9|2512.9|46
1626347700000|2021-07-15 11:15:00|2520.1|2514.1|2516.9|2510.9|2520.6|2514.6|2516.6|2510.6|29
1626348000000|2021-07-15 11:20:00|2516.6|2510.6|2509.4|2503.4|2517.4|2511.4|2509.4|2503.4|52
1626348300000|2021-07-15 11:25:00|2509.6|2503.6|2508.9|2502.9|2510.1|2504.1|2506.6|2500.6|81
1626348600000|2021-07-15 11:30:00|2509.1|2503.1|2511.6|2505.6|2514.1|2508.1|2509.1|2503.1|60
1626348900000|2021-07-15 11:35:00|2511.9|2505.9|2511.4|2505.4|2513.4|2507.4|2510.9|2504.9|31
1626349200000|2021-07-15 11:40:00|2511.1|2505.1|2507.6|2501.6|2511.6|2505.6|2506.3|2500.3|30
1626349500000|2021-07-15 11:45:00|2508.1|2502.1|2511.9|2505.9|2512.1|2506.1|2506.3|2500.3|59
1626349800000|2021-07-15 11:50:00|2511.6|2505.6|2511.1|2505.1|2512.4|2506.4|2510.4|2504.4|62
1626350100000|2021-07-15 11:55:00|2510.9|2504.9|2514.6|2508.6|2516.4|2510.4|2508.9|2502.9|106
1626350400000|2021-07-15 12:00:00|2514.9|2508.9|2515.1|2509.1|2516.4|2510.4|2514.6|2508.6|59
1626350700000|2021-07-15 12:05:00|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.1|2509.1|19
1626351000000|2021-07-15 12:10:00|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2515.1|2509.1|20
1626351300000|2021-07-15 12:15:00|2515.6|2509.6|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|17
1626351600000|2021-07-15 12:20:00|2515.9|2509.9|2518.1|2512.1|2518.4|2512.4|2515.6|2509.6|26
1626351900000|2021-07-15 12:25:00|2517.9|2511.9|2519.1|2513.1|2519.4|2513.4|2516.6|2510.6|31
1626352200000|2021-07-15 12:30:00|2519.4|2513.4|2516.4|2510.4|2520.1|2514.1|2515.9|2509.9|74
1626352500000|2021-07-15 12:35:00|2516.1|2510.1|2514.9|2508.9|2516.1|2510.1|2514.4|2508.4|17
1626352800000|2021-07-15 12:40:00|2514.6|2508.6|2516.1|2510.1|2518.4|2512.4|2514.6|2508.6|36
1626353100000|2021-07-15 12:45:00|2515.9|2509.9|2513.9|2507.9|2515.9|2509.9|2513.4|2507.4|25
1626353400000|2021-07-15 12:50:00|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|13
1626353700000|2021-07-15 12:55:00|2514.6|2508.6|2513.1|2507.1|2514.6|2508.6|2512.4|2506.4|36
1626354000000|2021-07-15 13:00:00|2512.9|2506.9|2520.1|2514.1|2520.4|2514.4|2512.6|2506.6|183
1626354300000|2021-07-15 13:05:00|2519.9|2513.9|2521.4|2515.4|2521.9|2515.9|2519.9|2513.9|66
1626354600000|2021-07-15 13:10:00|2520.9|2514.9|2524.9|2518.9|2525.9|2519.9|2520.9|2514.9|87
1626354900000|2021-07-15 13:15:00|2525.1|2519.1|2524.6|2518.6|2526.6|2520.6|2523.1|2517.1|87
1626355200000|2021-07-15 13:20:00|2524.9|2518.9|2525.1|2519.1|2525.6|2519.6|2523.9|2517.9|30
1626355500000|2021-07-15 13:25:00|2524.9|2518.9|2525.6|2519.6|2527.6|2521.6|2524.9|2518.9|61
1626355800000|2021-07-15 13:30:00|2525.9|2519.9|2529.9|2523.9|2530.6|2524.6|2525.1|2519.1|99
1626356100000|2021-07-15 13:35:00|2529.6|2523.6|2532.4|2526.4|2532.4|2526.4|2528.6|2522.6|74
1626356400000|2021-07-15 13:40:00|2532.6|2526.6|2535.4|2529.4|2535.6|2529.6|2532.6|2526.6|92
1626356700000|2021-07-15 13:45:00|2535.6|2529.6|2535.6|2529.6|2537.4|2531.4|2534.9|2528.9|85
1626357000000|2021-07-15 13:50:00|2535.4|2529.4|2534.4|2528.4|2535.6|2529.6|2533.1|2527.1|87
1626357300000|2021-07-15 13:55:00|2533.9|2527.9|2537.1|2531.1|2537.1|2531.1|2533.6|2527.6|80
1626357600000|2021-07-15 14:00:00|2536.9|2530.9|2536.1|2530.1|2538.6|2532.6|2535.6|2529.6|102
1626357900000|2021-07-15 14:05:00|2536.4|2530.4|2534.9|2528.9|2537.1|2531.1|2534.9|2528.9|51
1626358200000|2021-07-15 14:10:00|2534.6|2528.6|2535.6|2529.6|2535.9|2529.9|2532.1|2526.1|86
1626358500000|2021-07-15 14:15:00|2535.9|2529.9|2535.6|2529.6|2536.6|2530.6|2535.6|2529.6|33
1626358800000|2021-07-15 14:20:00|2535.9|2529.9|2536.6|2530.6|2539.4|2533.4|2535.4|2529.4|47
1626359100000|2021-07-15 14:25:00|2536.9|2530.9|2539.6|2533.6|2539.9|2533.9|2536.1|2530.1|55
1626359400000|2021-07-15 14:30:00|2539.9|2533.9|2539.6|2533.6|2540.4|2534.4|2538.9|2532.9|42
1626359700000|2021-07-15 14:35:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.1|2533.1|30
1626360000000|2021-07-15 14:40:00|2539.9|2533.9|2539.1|2533.1|2539.9|2533.9|2538.4|2532.4|28
1626360300000|2021-07-15 14:45:00|2539.4|2533.4|2538.9|2532.9|2539.9|2533.9|2538.1|2532.1|24
1626360600000|2021-07-15 14:50:00|2539.1|2533.1|2535.9|2529.9|2539.6|2533.6|2535.9|2529.9|23
1626360900000|2021-07-15 14:55:00|2536.6|2530.6|2537.9|2531.9|2538.1|2532.1|2536.4|2530.4|25
1626361200000|2021-07-15 15:00:00|2538.1|2532.1|2538.4|2532.4|2539.6|2533.6|2538.1|2532.1|38
1626361500000|2021-07-15 15:05:00|2538.1|2532.1|2537.4|2531.4|2539.9|2533.9|2536.6|2530.6|30
1626361800000|2021-07-15 15:10:00|2537.6|2531.6|2539.6|2533.6|2539.9|2533.9|2537.4|2531.4|42
1626362100000|2021-07-15 15:15:00|2539.9|2533.9|2539.9|2533.9|2540.1|2534.1|2538.4|2532.4|16
1626362400000|2021-07-15 15:20:00|2539.4|2533.4|2532.9|2526.9|2539.4|2533.4|2531.9|2525.9|75
1626362700000|2021-07-15 15:25:00|2532.4|2526.4|2526.6|2520.6|2533.4|2527.4|2525.1|2519.1|71
1626363000000|2021-07-15 15:30:00|2526.4|2520.4|2517.4|2511.4|2526.4|2520.4|2517.4|2511.4|148
1626363300000|2021-07-15 15:35:00|2518.1|2512.1|2521.6|2515.6|2522.6|2516.6|2517.6|2511.6|59
1626363600000|2021-07-15 15:40:00|2521.9|2515.9|2522.4|2516.4|2522.9|2516.9|2521.4|2515.4|28
1626363900000|2021-07-15 15:45:00|2521.9|2515.9|2524.6|2518.6|2525.9|2519.9|2521.4|2515.4|74
1626364200000|2021-07-15 15:50:00|2524.4|2518.4|2524.6|2518.6|2525.6|2519.6|2521.4|2515.4|37
1626364500000|2021-07-15 15:55:00|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2522.6|2516.6|19
1626364800000|2021-07-15 16:00:00|2523.6|2517.6|2523.6|2517.6|2524.4|2518.4|2523.1|2517.1|17
1626365100000|2021-07-15 16:05:00|2523.9|2517.9|2520.1|2514.1|2523.9|2517.9|2519.6|2513.6|22
1626365400000|2021-07-15 16:10:00|2520.4|2514.4|2519.4|2513.4|2520.4|2514.4|2519.1|2513.1|8
1626365700000|2021-07-15 16:15:00|2519.1|2513.1|2517.1|2511.1|2519.9|2513.9|2516.4|2510.4|27
1626366000000|2021-07-15 16:20:00|2517.4|2511.4|2518.6|2512.6|2519.1|2513.1|2517.1|2511.1|9
1626366300000|2021-07-15 16:25:00|2518.4|2512.4|2519.6|2513.6|2519.6|2513.6|2518.4|2512.4|6
1626366600000|2021-07-15 16:30:00|2519.4|2513.4|2519.1|2513.1|2519.6|2513.6|2518.4|2512.4|12
1626366900000|2021-07-15 16:35:00|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2518.9|2512.9|19
1626367200000|2021-07-15 16:40:00|2519.9|2513.9|2516.9|2510.9|2520.4|2514.4|2516.4|2510.4|56
1626367500000|2021-07-15 16:45:00|2517.1|2511.1|2516.6|2510.6|2517.9|2511.9|2516.6|2510.6|11
1626367800000|2021-07-15 16:50:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|6
1626368100000|2021-07-15 16:55:00|2516.8|2510.8|2519|2513|2519|2513|2516.5|2510.5|18
1626393600000|2021-07-16 00:00:00|2515.8|2509.8|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1626393900000|2021-07-16 00:05:00|2515.9|2509.9|2519.4|2513.4|2519.6|2513.6|2514.4|2508.4|24
1626394200000|2021-07-16 00:10:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|4
1626394500000|2021-07-16 00:15:00|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2519.1|2513.1|5
1626394800000|2021-07-16 00:20:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|8
1626395100000|2021-07-16 00:25:00|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.4|2513.4|84
1626395400000|2021-07-16 00:30:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626395700000|2021-07-16 00:35:00|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626396000000|2021-07-16 00:40:00|2520.6|2514.6|2519.1|2513.1|2520.6|2514.6|2519.1|2513.1|8
1626396300000|2021-07-16 00:45:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626396900000|2021-07-16 00:55:00|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2518.4|2512.4|6
1626397200000|2021-07-16 01:00:00|2519.9|2513.9|2522.4|2516.4|2524.4|2518.4|2519.9|2513.9|115
1626397500000|2021-07-16 01:05:00|2523.1|2517.1|2523.1|2517.1|2524.6|2518.6|2521.9|2515.9|50
1626397800000|2021-07-16 01:10:00|2523.4|2517.4|2523.1|2517.1|2524.6|2518.6|2523.1|2517.1|30
1626398100000|2021-07-16 01:15:00|2522.9|2516.9|2524.1|2518.1|2524.6|2518.6|2522.9|2516.9|17
1626398400000|2021-07-16 01:20:00|2523.9|2517.9|2523.6|2517.6|2525.4|2519.4|2523.6|2517.6|31
1626398700000|2021-07-16 01:25:00|2523.4|2517.4|2525.1|2519.1|2525.9|2519.9|2522.9|2516.9|43
1626399000000|2021-07-16 01:30:00|2524.9|2518.9|2525.6|2519.6|2525.9|2519.9|2523.6|2517.6|23
1626399300000|2021-07-16 01:35:00|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.1|2519.1|14
1626399600000|2021-07-16 01:40:00|2525.6|2519.6|2524.6|2518.6|2525.6|2519.6|2524.1|2518.1|27
1626399900000|2021-07-16 01:45:00|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2520.9|2514.9|57
1626400200000|2021-07-16 01:50:00|2523.9|2517.9|2522.1|2516.1|2523.9|2517.9|2521.6|2515.6|15
1626400500000|2021-07-16 01:55:00|2521.6|2515.6|2520.9|2514.9|2524.1|2518.1|2520.9|2514.9|65
1626400800000|2021-07-16 02:00:00|2521.1|2515.1|2522.1|2516.1|2522.6|2516.6|2520.9|2514.9|14
1626401100000|2021-07-16 02:05:00|2521.9|2515.9|2524.4|2518.4|2524.6|2518.6|2521.4|2515.4|30
1626401400000|2021-07-16 02:10:00|2524.1|2518.1|2524.1|2518.1|2524.4|2518.4|2522.9|2516.9|33
1626401700000|2021-07-16 02:15:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1626402000000|2021-07-16 02:20:00|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|2
1626402600000|2021-07-16 02:30:00|2525.4|2519.4|2525.4|2519.4|2526.6|2520.6|2524.9|2518.9|46
1626402900000|2021-07-16 02:35:00|2525.1|2519.1|2526.1|2520.1|2526.6|2520.6|2525.1|2519.1|15
1626403200000|2021-07-16 02:40:00|2526.4|2520.4|2525.4|2519.4|2527.4|2521.4|2525.4|2519.4|18
1626403500000|2021-07-16 02:45:00|2525.6|2519.6|2526.1|2520.1|2526.4|2520.4|2524.9|2518.9|15
1626403800000|2021-07-16 02:50:00|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2526.4|2520.4|7
1626404100000|2021-07-16 02:55:00|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.1|2520.1|4
1626404400000|2021-07-16 03:00:00|2526.6|2520.6|2526.4|2520.4|2527.4|2521.4|2526.1|2520.1|13
1626404700000|2021-07-16 03:05:00|2526.6|2520.6|2524.6|2518.6|2526.9|2520.9|2524.4|2518.4|40
1626405000000|2021-07-16 03:10:00|2524.4|2518.4|2524.9|2518.9|2525.6|2519.6|2524.4|2518.4|26
1626405300000|2021-07-16 03:15:00|2525.1|2519.1|2527.4|2521.4|2527.9|2521.9|2524.9|2518.9|28
1626405600000|2021-07-16 03:20:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2526.6|2520.6|19
1626405900000|2021-07-16 03:25:00|2527.9|2521.9|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|7
1626406200000|2021-07-16 03:30:00|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1626406500000|2021-07-16 03:35:00|2528.4|2522.4|2528.9|2522.9|2529.1|2523.1|2528.4|2522.4|5
1626406800000|2021-07-16 03:40:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626407400000|2021-07-16 03:50:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626407700000|2021-07-16 03:55:00|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|3
1626408000000|2021-07-16 04:00:00|2527.9|2521.9|2528.6|2522.6|2528.9|2522.9|2527.9|2521.9|6
1626408600000|2021-07-16 04:10:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626409500000|2021-07-16 04:25:00|2529.1|2523.1|2527.9|2521.9|2529.1|2523.1|2527.9|2521.9|5
1626409800000|2021-07-16 04:30:00|2528.6|2522.6|2528.9|2522.9|2529.4|2523.4|2528.6|2522.6|6
1626410400000|2021-07-16 04:40:00|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|3
1626410700000|2021-07-16 04:45:00|2528.9|2522.9|2526.6|2520.6|2528.9|2522.9|2526.6|2520.6|6
1626411000000|2021-07-16 04:50:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|4
1626411600000|2021-07-16 05:00:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|4
1626411900000|2021-07-16 05:05:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626412200000|2021-07-16 05:10:00|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|4
1626412500000|2021-07-16 05:15:00|2524.1|2518.1|2523.1|2517.1|2524.1|2518.1|2522.6|2516.6|6
1626412800000|2021-07-16 05:20:00|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.1|2517.1|5
1626413100000|2021-07-16 05:25:00|2523.6|2517.6|2523.9|2517.9|2524.1|2518.1|2523.6|2517.6|4
1626413400000|2021-07-16 05:30:00|2524.1|2518.1|2524.9|2518.9|2525.4|2519.4|2523.4|2517.4|53
1626413700000|2021-07-16 05:35:00|2524.6|2518.6|2527.6|2521.6|2527.6|2521.6|2524.1|2518.1|45
1626414000000|2021-07-16 05:40:00|2527.9|2521.9|2528.6|2522.6|2530.1|2524.1|2527.9|2521.9|59
1626414300000|2021-07-16 05:45:00|2528.9|2522.9|2530.1|2524.1|2531.6|2525.6|2528.9|2522.9|48
1626414600000|2021-07-16 05:50:00|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2526.6|2520.6|118
1626414900000|2021-07-16 05:55:00|2529.6|2523.6|2529.9|2523.9|2530.9|2524.9|2529.4|2523.4|48
1626415200000|2021-07-16 06:00:00|2529.6|2523.6|2528.9|2522.9|2529.9|2523.9|2528.6|2522.6|24
1626415500000|2021-07-16 06:05:00|2529.1|2523.1|2528.4|2522.4|2529.6|2523.6|2527.6|2521.6|13
1626415800000|2021-07-16 06:10:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2525.4|2519.4|43
1626416100000|2021-07-16 06:15:00|2528.4|2522.4|2529.4|2523.4|2529.4|2523.4|2527.4|2521.4|32
1626416400000|2021-07-16 06:20:00|2529.1|2523.1|2528.9|2522.9|2529.6|2523.6|2527.4|2521.4|36
1626416700000|2021-07-16 06:25:00|2529.1|2523.1|2528.6|2522.6|2529.4|2523.4|2527.9|2521.9|24
1626417000000|2021-07-16 06:30:00|2528.4|2522.4|2521.9|2515.9|2530.1|2524.1|2520.6|2514.6|72
1626417300000|2021-07-16 06:35:00|2522.1|2516.1|2523.1|2517.1|2523.4|2517.4|2520.6|2514.6|40
1626417600000|2021-07-16 06:40:00|2522.9|2516.9|2523.4|2517.4|2524.1|2518.1|2519.4|2513.4|32
1626417900000|2021-07-16 06:45:00|2523.1|2517.1|2518.9|2512.9|2523.1|2517.1|2518.6|2512.6|30
1626418200000|2021-07-16 06:50:00|2518.6|2512.6|2516.9|2510.9|2519.9|2513.9|2515.4|2509.4|57
1626418500000|2021-07-16 06:55:00|2517.1|2511.1|2523.4|2517.4|2523.6|2517.6|2517.1|2511.1|43
1626418800000|2021-07-16 07:00:00|2523.6|2517.6|2521.6|2515.6|2524.1|2518.1|2518.4|2512.4|66
1626419100000|2021-07-16 07:05:00|2521.4|2515.4|2522.1|2516.1|2523.9|2517.9|2519.6|2513.6|66
1626419400000|2021-07-16 07:10:00|2522.4|2516.4|2521.6|2515.6|2523.1|2517.1|2521.4|2515.4|25
1626419700000|2021-07-16 07:15:00|2521.4|2515.4|2521.1|2515.1|2521.6|2515.6|2519.6|2513.6|25
1626420000000|2021-07-16 07:20:00|2521.4|2515.4|2522.9|2516.9|2523.6|2517.6|2521.1|2515.1|35
1626420300000|2021-07-16 07:25:00|2523.1|2517.1|2523.1|2517.1|2523.9|2517.9|2521.4|2515.4|37
1626420600000|2021-07-16 07:30:00|2523.6|2517.6|2522.1|2516.1|2523.9|2517.9|2519.4|2513.4|34
1626420900000|2021-07-16 07:35:00|2521.9|2515.9|2520.1|2514.1|2523.6|2517.6|2518.4|2512.4|54
1626421200000|2021-07-16 07:40:00|2520.4|2514.4|2521.1|2515.1|2522.1|2516.1|2519.9|2513.9|35
1626421500000|2021-07-16 07:45:00|2521.4|2515.4|2523.6|2517.6|2523.6|2517.6|2521.4|2515.4|22
1626421800000|2021-07-16 07:50:00|2523.4|2517.4|2521.9|2515.9|2523.4|2517.4|2521.4|2515.4|17
1626422100000|2021-07-16 07:55:00|2521.4|2515.4|2521.6|2515.6|2521.9|2515.9|2518.6|2512.6|30
1626422400000|2021-07-16 08:00:00|2521.4|2515.4|2522.1|2516.1|2522.6|2516.6|2521.4|2515.4|18
1626422700000|2021-07-16 08:05:00|2522.4|2516.4|2523.9|2517.9|2523.9|2517.9|2520.4|2514.4|39
1626423000000|2021-07-16 08:10:00|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2521.9|2515.9|32
1626423300000|2021-07-16 08:15:00|2523.9|2517.9|2522.6|2516.6|2523.9|2517.9|2521.4|2515.4|36
1626423600000|2021-07-16 08:20:00|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.6|2515.6|6
1626423900000|2021-07-16 08:25:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2520.1|2514.1|21
1626424200000|2021-07-16 08:30:00|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2518.9|2512.9|27
1626424500000|2021-07-16 08:35:00|2520.6|2514.6|2523.1|2517.1|2523.4|2517.4|2519.9|2513.9|25
1626424800000|2021-07-16 08:40:00|2522.9|2516.9|2522.9|2516.9|2523.6|2517.6|2522.6|2516.6|17
1626425100000|2021-07-16 08:45:00|2523.1|2517.1|2522.9|2516.9|2523.4|2517.4|2522.1|2516.1|15
1626425400000|2021-07-16 08:50:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|8
1626425700000|2021-07-16 08:55:00|2523.1|2517.1|2521.9|2515.9|2523.1|2517.1|2521.6|2515.6|19
1626426000000|2021-07-16 09:00:00|2521.6|2515.6|2518.6|2512.6|2522.4|2516.4|2518.6|2512.6|19
1626426300000|2021-07-16 09:05:00|2518.9|2512.9|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|6
1626426600000|2021-07-16 09:10:00|2519.4|2513.4|2521.4|2515.4|2522.1|2516.1|2519.4|2513.4|23
1626426900000|2021-07-16 09:15:00|2521.6|2515.6|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|7
1626427200000|2021-07-16 09:20:00|2521.6|2515.6|2521.4|2515.4|2522.9|2516.9|2520.9|2514.9|16
1626427500000|2021-07-16 09:25:00|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|5
1626427800000|2021-07-16 09:30:00|2522.1|2516.1|2522.9|2516.9|2523.4|2517.4|2521.9|2515.9|16
1626428100000|2021-07-16 09:35:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|4
1626428400000|2021-07-16 09:40:00|2523.1|2517.1|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|7
1626428700000|2021-07-16 09:45:00|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2520.9|2514.9|21
1626429000000|2021-07-16 09:50:00|2522.6|2516.6|2522.6|2516.6|2523.1|2517.1|2521.9|2515.9|8
1626429300000|2021-07-16 09:55:00|2523.1|2517.1|2524.4|2518.4|2524.4|2518.4|2523.1|2517.1|6
1626429600000|2021-07-16 10:00:00|2523.9|2517.9|2521.1|2515.1|2523.9|2517.9|2520.4|2514.4|19
1626429900000|2021-07-16 10:05:00|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|13
1626430200000|2021-07-16 10:10:00|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2521.1|2515.1|14
1626430500000|2021-07-16 10:15:00|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2521.4|2515.4|11
1626430800000|2021-07-16 10:20:00|2522.4|2516.4|2520.9|2514.9|2522.4|2516.4|2519.4|2513.4|14
1626431100000|2021-07-16 10:25:00|2521.1|2515.1|2521.1|2515.1|2522.4|2516.4|2521.1|2515.1|14
1626431400000|2021-07-16 10:30:00|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|4
1626431700000|2021-07-16 10:35:00|2520.9|2514.9|2520.9|2514.9|2521.4|2515.4|2520.1|2514.1|29
1626432000000|2021-07-16 10:40:00|2520.6|2514.6|2522.9|2516.9|2522.9|2516.9|2520.6|2514.6|18
1626432300000|2021-07-16 10:45:00|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|4
1626432600000|2021-07-16 10:50:00|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.4|2514.4|4
1626432900000|2021-07-16 10:55:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626433200000|2021-07-16 11:00:00|2521.6|2515.6|2523.4|2517.4|2523.9|2517.9|2521.6|2515.6|10
1626433500000|2021-07-16 11:05:00|2523.6|2517.6|2520.9|2514.9|2523.6|2517.6|2520.9|2514.9|17
1626433800000|2021-07-16 11:10:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.1|2514.1|12
1626434100000|2021-07-16 11:15:00|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2519.9|2513.9|7
1626434400000|2021-07-16 11:20:00|2520.9|2514.9|2519.9|2513.9|2521.1|2515.1|2519.9|2513.9|12
1626434700000|2021-07-16 11:25:00|2520.1|2514.1|2518.6|2512.6|2520.1|2514.1|2517.4|2511.4|35
1626435000000|2021-07-16 11:30:00|2518.4|2512.4|2518.4|2512.4|2519.6|2513.6|2517.9|2511.9|37
1626435300000|2021-07-16 11:35:00|2518.6|2512.6|2518.6|2512.6|2519.6|2513.6|2517.9|2511.9|17
1626435600000|2021-07-16 11:40:00|2518.9|2512.9|2518.4|2512.4|2519.9|2513.9|2517.4|2511.4|28
1626435900000|2021-07-16 11:45:00|2518.1|2512.1|2516.1|2510.1|2518.1|2512.1|2515.4|2509.4|38
1626436200000|2021-07-16 11:50:00|2516.4|2510.4|2516.9|2510.9|2518.1|2512.1|2515.9|2509.9|31
1626436500000|2021-07-16 11:55:00|2516.4|2510.4|2513.6|2507.6|2516.4|2510.4|2511.1|2505.1|91
1626436800000|2021-07-16 12:00:00|2513.9|2507.9|2514.1|2508.1|2514.4|2508.4|2513.1|2507.1|27
1626437100000|2021-07-16 12:05:00|2514.4|2508.4|2517.1|2511.1|2517.4|2511.4|2514.4|2508.4|29
1626437400000|2021-07-16 12:10:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2516.6|2510.6|20
1626437700000|2021-07-16 12:15:00|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|9
1626438000000|2021-07-16 12:20:00|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|12
1626438300000|2021-07-16 12:25:00|2515.9|2509.9|2517.1|2511.1|2517.4|2511.4|2515.4|2509.4|21
1626438600000|2021-07-16 12:30:00|2516.9|2510.9|2516.6|2510.6|2517.4|2511.4|2516.1|2510.1|21
1626438900000|2021-07-16 12:35:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|14
1626439200000|2021-07-16 12:40:00|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|17
1626439500000|2021-07-16 12:45:00|2517.1|2511.1|2516.6|2510.6|2517.4|2511.4|2516.4|2510.4|18
1626439800000|2021-07-16 12:50:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2515.1|2509.1|20
1626440100000|2021-07-16 12:55:00|2516.1|2510.1|2517.4|2511.4|2517.4|2511.4|2515.6|2509.6|8
1626440400000|2021-07-16 13:00:00|2517.6|2511.6|2517.9|2511.9|2519.1|2513.1|2512.4|2506.4|126
1626440700000|2021-07-16 13:05:00|2518.1|2512.1|2516.6|2510.6|2519.1|2513.1|2515.4|2509.4|67
1626441000000|2021-07-16 13:10:00|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2515.4|2509.4|31
1626441300000|2021-07-16 13:15:00|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2516.6|2510.6|43
1626441600000|2021-07-16 13:20:00|2518.9|2512.9|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|24
1626441900000|2021-07-16 13:25:00|2518.9|2512.9|2519.1|2513.1|2519.4|2513.4|2518.4|2512.4|23
1626442200000|2021-07-16 13:30:00|2519.4|2513.4|2518.9|2512.9|2519.6|2513.6|2516.6|2510.6|74
1626442500000|2021-07-16 13:35:00|2519.1|2513.1|2520.1|2514.1|2521.1|2515.1|2518.1|2512.1|40
1626442800000|2021-07-16 13:40:00|2519.9|2513.9|2517.6|2511.6|2520.1|2514.1|2517.4|2511.4|30
1626443100000|2021-07-16 13:45:00|2517.4|2511.4|2517.4|2511.4|2518.4|2512.4|2516.1|2510.1|38
1626443400000|2021-07-16 13:50:00|2517.6|2511.6|2517.9|2511.9|2518.6|2512.6|2516.9|2510.9|46
1626443700000|2021-07-16 13:55:00|2517.6|2511.6|2517.9|2511.9|2518.9|2512.9|2517.1|2511.1|31
1626444000000|2021-07-16 14:00:00|2518.1|2512.1|2519.6|2513.6|2519.9|2513.9|2517.6|2511.6|41
1626444300000|2021-07-16 14:05:00|2519.9|2513.9|2519.1|2513.1|2521.9|2515.9|2518.6|2512.6|36
1626444600000|2021-07-16 14:10:00|2518.9|2512.9|2512.9|2506.9|2518.9|2512.9|2512.9|2506.9|64
1626444900000|2021-07-16 14:15:00|2512.6|2506.6|2513.1|2507.1|2513.4|2507.4|2510.4|2504.4|43
1626445200000|2021-07-16 14:20:00|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2509.6|2503.6|73
1626445500000|2021-07-16 14:25:00|2512.9|2506.9|2511.4|2505.4|2513.6|2507.6|2511.1|2505.1|61
1626445800000|2021-07-16 14:30:00|2511.9|2505.9|2511.4|2505.4|2513.9|2507.9|2510.9|2504.9|71
1626446100000|2021-07-16 14:35:00|2511.1|2505.1|2507.4|2501.4|2511.1|2505.1|2506.4|2500.4|83
1626446400000|2021-07-16 14:40:00|2507.1|2501.1|2497|2491|2507.4|2501.4|2492|2486|144
1626446700000|2021-07-16 14:45:00|2497.3|2491.3|2498.6|2492.6|2500.5|2494.5|2497.3|2491.3|75
1626447000000|2021-07-16 14:50:00|2498.9|2492.9|2498.6|2492.6|2500.1|2494.1|2495.9|2489.9|47
1626447300000|2021-07-16 14:55:00|2498.4|2492.4|2503.9|2497.9|2504.1|2498.1|2498.4|2492.4|53
1626447600000|2021-07-16 15:00:00|2503.6|2497.6|2500.1|2494.1|2504.6|2498.6|2498.9|2492.9|58
1626447900000|2021-07-16 15:05:00|2499.9|2493.9|2505.1|2499.1|2505.1|2499.1|2499.1|2493.1|38
1626448200000|2021-07-16 15:10:00|2505.4|2499.4|2502.1|2496.1|2505.9|2499.9|2501.1|2495.1|51
1626448500000|2021-07-16 15:15:00|2501.9|2495.9|2497.6|2491.6|2502.1|2496.1|2497.4|2491.4|47
1626448800000|2021-07-16 15:20:00|2497.4|2491.4|2495.9|2489.9|2497.4|2491.4|2495.4|2489.4|43
1626449100000|2021-07-16 15:25:00|2495.6|2489.6|2492.1|2486.1|2496.1|2490.1|2491.4|2485.4|48
1626449400000|2021-07-16 15:30:00|2491.9|2485.9|2491.4|2485.4|2495.4|2489.4|2488.6|2482.6|128
1626449700000|2021-07-16 15:35:00|2491.6|2485.6|2494.9|2488.9|2496.1|2490.1|2491.6|2485.6|67
1626450000000|2021-07-16 15:40:00|2495.1|2489.1|2493.6|2487.6|2495.4|2489.4|2493.6|2487.6|45
1626450300000|2021-07-16 15:45:00|2494.1|2488.1|2491.9|2485.9|2494.1|2488.1|2490.6|2484.6|45
1626450600000|2021-07-16 15:50:00|2492.1|2486.1|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|39
1626450900000|2021-07-16 15:55:00|2491.4|2485.4|2492.6|2486.6|2492.6|2486.6|2491.1|2485.1|14
1626451200000|2021-07-16 16:00:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|19
1626451500000|2021-07-16 16:05:00|2492.4|2486.4|2491.6|2485.6|2492.6|2486.6|2491.4|2485.4|25
1626451800000|2021-07-16 16:10:00|2491.9|2485.9|2491.6|2485.6|2492.6|2486.6|2490.6|2484.6|32
1626452100000|2021-07-16 16:15:00|2491.4|2485.4|2492.1|2486.1|2492.6|2486.6|2491.4|2485.4|46
1626452400000|2021-07-16 16:20:00|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|7
1626452700000|2021-07-16 16:25:00|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.4|2485.4|7
1626453000000|2021-07-16 16:30:00|2491.4|2485.4|2492.1|2486.1|2492.4|2486.4|2491.4|2485.4|13
1626453300000|2021-07-16 16:35:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|10
1626453600000|2021-07-16 16:40:00|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2491.9|2485.9|13
1626453900000|2021-07-16 16:45:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626454200000|2021-07-16 16:50:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626454500000|2021-07-16 16:55:00|2493.3|2487.3|2493.5|2487.5|2493.6|2487.6|2493.3|2487.3|18
1626652800000|2021-07-19 00:00:00|2492|2483|2490.1|2484.1|2492|2484.1|2488.4|2482.4|7
1626653100000|2021-07-19 00:05:00|2489.6|2483.6|2487.9|2481.9|2491.6|2485.6|2487.4|2481.4|22
1626653400000|2021-07-19 00:10:00|2487.6|2481.6|2488.4|2482.4|2490.4|2484.4|2487.4|2481.4|24
1626653700000|2021-07-19 00:15:00|2489.6|2483.6|2489.1|2483.1|2490.6|2484.6|2489.1|2483.1|7
1626654000000|2021-07-19 00:20:00|2489.4|2483.4|2491.1|2485.1|2492.6|2486.6|2489.4|2483.4|11
1626654300000|2021-07-19 00:25:00|2491.4|2485.4|2489.1|2483.1|2491.4|2485.4|2489.1|2483.1|14
1626654600000|2021-07-19 00:30:00|2488.9|2482.9|2492.1|2486.1|2492.4|2486.4|2488.6|2482.6|14
1626654900000|2021-07-19 00:35:00|2491.9|2485.9|2490.4|2484.4|2492.1|2486.1|2490.1|2484.1|7
1626655200000|2021-07-19 00:40:00|2490.1|2484.1|2490.6|2484.6|2491.1|2485.1|2490.1|2484.1|4
1626655500000|2021-07-19 00:45:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|4
1626655800000|2021-07-19 00:50:00|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|6
1626656100000|2021-07-19 00:55:00|2490.9|2484.9|2491.6|2485.6|2491.9|2485.9|2490.9|2484.9|7
1626656400000|2021-07-19 01:00:00|2491.9|2485.9|2490.1|2484.1|2491.9|2485.9|2488.4|2482.4|96
1626656700000|2021-07-19 01:05:00|2489.9|2483.9|2491.9|2485.9|2492.9|2486.9|2489.4|2483.4|82
1626657000000|2021-07-19 01:10:00|2491.6|2485.6|2490.4|2484.4|2491.9|2485.9|2490.1|2484.1|36
1626657300000|2021-07-19 01:15:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2488.6|2482.6|30
1626657600000|2021-07-19 01:20:00|2490.1|2484.1|2490.9|2484.9|2491.9|2485.9|2489.9|2483.9|33
1626657900000|2021-07-19 01:25:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2490.1|2484.1|19
1626658200000|2021-07-19 01:30:00|2492.6|2486.6|2492.6|2486.6|2493.4|2487.4|2491.1|2485.1|42
1626658500000|2021-07-19 01:35:00|2492.9|2486.9|2493.6|2487.6|2493.9|2487.9|2492.4|2486.4|41
1626658800000|2021-07-19 01:40:00|2493.4|2487.4|2493.6|2487.6|2495.1|2489.1|2493.4|2487.4|21
1626659100000|2021-07-19 01:45:00|2493.9|2487.9|2490.9|2484.9|2494.1|2488.1|2490.6|2484.6|35
1626659400000|2021-07-19 01:50:00|2491.1|2485.1|2492.1|2486.1|2492.6|2486.6|2491.1|2485.1|26
1626659700000|2021-07-19 01:55:00|2491.9|2485.9|2491.6|2485.6|2493.9|2487.9|2491.1|2485.1|42
1626660000000|2021-07-19 02:00:00|2491.4|2485.4|2489.6|2483.6|2491.4|2485.4|2488.4|2482.4|41
1626660300000|2021-07-19 02:05:00|2489.4|2483.4|2489.9|2483.9|2490.1|2484.1|2488.6|2482.6|27
1626660600000|2021-07-19 02:10:00|2489.6|2483.6|2490.4|2484.4|2490.9|2484.9|2488.6|2482.6|61
1626660900000|2021-07-19 02:15:00|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|9
1626661200000|2021-07-19 02:20:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|5
1626661500000|2021-07-19 02:25:00|2491.6|2485.6|2491.6|2485.6|2492.4|2486.4|2491.4|2485.4|6
1626661800000|2021-07-19 02:30:00|2491.4|2485.4|2491.1|2485.1|2492.1|2486.1|2490.4|2484.4|51
1626662100000|2021-07-19 02:35:00|2490.9|2484.9|2488.4|2482.4|2491.1|2485.1|2488.1|2482.1|29
1626662400000|2021-07-19 02:40:00|2488.1|2482.1|2488.4|2482.4|2488.9|2482.9|2487.6|2481.6|23
1626662700000|2021-07-19 02:45:00|2488.1|2482.1|2488.4|2482.4|2489.1|2483.1|2487.6|2481.6|13
1626663000000|2021-07-19 02:50:00|2488.1|2482.1|2486.6|2480.6|2488.1|2482.1|2486.6|2480.6|34
1626663300000|2021-07-19 02:55:00|2486.1|2480.1|2486.1|2480.1|2486.9|2480.9|2484.9|2478.9|57
1626663600000|2021-07-19 03:00:00|2485.9|2479.9|2484.9|2478.9|2486.4|2480.4|2484.4|2478.4|52
1626663900000|2021-07-19 03:05:00|2485.1|2479.1|2487.4|2481.4|2487.4|2481.4|2485.1|2479.1|22
1626664200000|2021-07-19 03:10:00|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2484.4|2478.4|42
1626664500000|2021-07-19 03:15:00|2487.1|2481.1|2487.4|2481.4|2487.6|2481.6|2486.9|2480.9|13
1626664800000|2021-07-19 03:20:00|2487.6|2481.6|2489.1|2483.1|2489.4|2483.4|2487.6|2481.6|7
1626665100000|2021-07-19 03:25:00|2488.9|2482.9|2488.6|2482.6|2489.6|2483.6|2487.4|2481.4|22
1626665400000|2021-07-19 03:30:00|2488.4|2482.4|2489.4|2483.4|2489.4|2483.4|2488.1|2482.1|7
1626665700000|2021-07-19 03:35:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626666000000|2021-07-19 03:40:00|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2488.1|2482.1|9
1626666300000|2021-07-19 03:45:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626666600000|2021-07-19 03:50:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|4
1626666900000|2021-07-19 03:55:00|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|7
1626667200000|2021-07-19 04:00:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626667500000|2021-07-19 04:05:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626667800000|2021-07-19 04:10:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626668100000|2021-07-19 04:15:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|3
1626668400000|2021-07-19 04:20:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.1|2481.1|4
1626669000000|2021-07-19 04:30:00|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.4|2481.4|9
1626669300000|2021-07-19 04:35:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.6|2481.6|4
1626669600000|2021-07-19 04:40:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|5
1626669900000|2021-07-19 04:45:00|2488.9|2482.9|2489.1|2483.1|2489.9|2483.9|2488.4|2482.4|8
1626670200000|2021-07-19 04:50:00|2489.4|2483.4|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|9
1626670500000|2021-07-19 04:55:00|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|4
1626670800000|2021-07-19 05:00:00|2489.1|2483.1|2487.4|2481.4|2489.6|2483.6|2487.4|2481.4|8
1626671100000|2021-07-19 05:05:00|2487.6|2481.6|2486.6|2480.6|2487.6|2481.6|2486.6|2480.6|5
1626671400000|2021-07-19 05:10:00|2486.4|2480.4|2486.6|2480.6|2487.4|2481.4|2486.4|2480.4|7
1626671700000|2021-07-19 05:15:00|2487.1|2481.1|2487.1|2481.1|2487.6|2481.6|2486.6|2480.6|12
1626672000000|2021-07-19 05:20:00|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626672300000|2021-07-19 05:25:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626672600000|2021-07-19 05:30:00|2486.9|2480.9|2486.4|2480.4|2488.1|2482.1|2486.1|2480.1|45
1626672900000|2021-07-19 05:35:00|2486.6|2480.6|2490.1|2484.1|2490.4|2484.4|2486.6|2480.6|47
1626673200000|2021-07-19 05:40:00|2489.9|2483.9|2487.4|2481.4|2489.9|2483.9|2486.4|2480.4|99
1626673500000|2021-07-19 05:45:00|2488.1|2482.1|2487.4|2481.4|2489.1|2483.1|2486.4|2480.4|28
1626673800000|2021-07-19 05:50:00|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|13
1626674100000|2021-07-19 05:55:00|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2486.9|2480.9|12
1626674400000|2021-07-19 06:00:00|2487.6|2481.6|2487.9|2481.9|2488.6|2482.6|2487.6|2481.6|9
1626674700000|2021-07-19 06:05:00|2488.1|2482.1|2488.1|2482.1|2489.1|2483.1|2487.6|2481.6|13
1626675000000|2021-07-19 06:10:00|2488.4|2482.4|2487.9|2481.9|2488.9|2482.9|2487.9|2481.9|11
1626675300000|2021-07-19 06:15:00|2487.6|2481.6|2489.4|2483.4|2489.4|2483.4|2486.1|2480.1|20
1626675600000|2021-07-19 06:20:00|2489.1|2483.1|2490.1|2484.1|2490.9|2484.9|2488.6|2482.6|30
1626675900000|2021-07-19 06:25:00|2490.4|2484.4|2489.1|2483.1|2490.4|2484.4|2488.9|2482.9|14
1626676200000|2021-07-19 06:30:00|2488.9|2482.9|2489.4|2483.4|2489.9|2483.9|2487.6|2481.6|22
1626676500000|2021-07-19 06:35:00|2489.6|2483.6|2494.6|2488.6|2494.6|2488.6|2489.1|2483.1|39
1626676800000|2021-07-19 06:40:00|2495.4|2489.4|2492.4|2486.4|2495.4|2489.4|2492.4|2486.4|17
1626677100000|2021-07-19 06:45:00|2492.6|2486.6|2495.1|2489.1|2495.4|2489.4|2492.4|2486.4|29
1626677400000|2021-07-19 06:50:00|2495.4|2489.4|2491.1|2485.1|2495.6|2489.6|2491.1|2485.1|38
1626677700000|2021-07-19 06:55:00|2490.9|2484.9|2486.9|2480.9|2492.1|2486.1|2486.9|2480.9|50
1626678000000|2021-07-19 07:00:00|2488.9|2482.9|2492.6|2486.6|2492.6|2486.6|2488.9|2482.9|46
1626678300000|2021-07-19 07:05:00|2492.4|2486.4|2489.6|2483.6|2492.4|2486.4|2488.1|2482.1|23
1626678600000|2021-07-19 07:10:00|2489.9|2483.9|2491.6|2485.6|2491.6|2485.6|2488.6|2482.6|30
1626678900000|2021-07-19 07:15:00|2491.4|2485.4|2492.9|2486.9|2492.9|2486.9|2491.4|2485.4|15
1626679200000|2021-07-19 07:20:00|2493.1|2487.1|2496.6|2490.6|2496.9|2490.9|2493.1|2487.1|30
1626679500000|2021-07-19 07:25:00|2496.9|2490.9|2496.1|2490.1|2497.6|2491.6|2496.1|2490.1|13
1626679800000|2021-07-19 07:30:00|2496.6|2490.6|2496.1|2490.1|2497.4|2491.4|2496.1|2490.1|19
1626680100000|2021-07-19 07:35:00|2495.9|2489.9|2493.6|2487.6|2495.9|2489.9|2490.9|2484.9|39
1626680400000|2021-07-19 07:40:00|2493.4|2487.4|2495.4|2489.4|2495.4|2489.4|2491.1|2485.1|39
1626680700000|2021-07-19 07:45:00|2494.9|2488.9|2494.6|2488.6|2495.4|2489.4|2493.6|2487.6|21
1626681000000|2021-07-19 07:50:00|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2493.6|2487.6|13
1626681300000|2021-07-19 07:55:00|2493.9|2487.9|2492.1|2486.1|2494.4|2488.4|2492.1|2486.1|14
1626681600000|2021-07-19 08:00:00|2491.9|2485.9|2493.9|2487.9|2494.6|2488.6|2491.9|2485.9|17
1626681900000|2021-07-19 08:05:00|2493.6|2487.6|2494.4|2488.4|2494.9|2488.9|2492.9|2486.9|16
1626682200000|2021-07-19 08:10:00|2494.1|2488.1|2495.9|2489.9|2496.1|2490.1|2493.4|2487.4|33
1626682500000|2021-07-19 08:15:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2495.4|2489.4|19
1626682800000|2021-07-19 08:20:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2493.4|2487.4|21
1626683100000|2021-07-19 08:25:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2494.4|2488.4|10
1626683400000|2021-07-19 08:30:00|2495.4|2489.4|2494.6|2488.6|2496.1|2490.1|2494.6|2488.6|17
1626683700000|2021-07-19 08:35:00|2494.9|2488.9|2487.1|2481.1|2495.1|2489.1|2487.1|2481.1|47
1626684000000|2021-07-19 08:40:00|2486.9|2480.9|2475.5|2469.5|2486.9|2480.9|2475.5|2469.5|93
1626684300000|2021-07-19 08:45:00|2475.8|2469.8|2477|2471|2478.5|2472.5|2473.3|2467.3|60
1626684600000|2021-07-19 08:50:00|2476.8|2470.8|2477|2471|2479.3|2473.3|2475.3|2469.3|42
1626684900000|2021-07-19 08:55:00|2476.8|2470.8|2476.3|2470.3|2477.8|2471.8|2473.3|2467.3|53
1626685200000|2021-07-19 09:00:00|2476|2470|2474.1|2468.1|2476|2470|2473.3|2467.3|28
1626685500000|2021-07-19 09:05:00|2473.9|2467.9|2474.9|2468.9|2476.6|2470.6|2473.9|2467.9|27
1626685800000|2021-07-19 09:10:00|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2473.6|2467.6|17
1626686100000|2021-07-19 09:15:00|2474.4|2468.4|2470.6|2464.6|2474.6|2468.6|2470.1|2464.1|17
1626686400000|2021-07-19 09:20:00|2470.9|2464.9|2475.1|2469.1|2475.1|2469.1|2470.6|2464.6|47
1626686700000|2021-07-19 09:25:00|2474.9|2468.9|2473.6|2467.6|2475.4|2469.4|2471.4|2465.4|44
1626687000000|2021-07-19 09:30:00|2473.4|2467.4|2471.4|2465.4|2473.6|2467.6|2470.4|2464.4|17
1626687300000|2021-07-19 09:35:00|2471.6|2465.6|2472.9|2466.9|2472.9|2466.9|2471.4|2465.4|10
1626687600000|2021-07-19 09:40:00|2472.6|2466.6|2474.6|2468.6|2474.6|2468.6|2471.1|2465.1|78
1626687900000|2021-07-19 09:45:00|2474.9|2468.9|2473.6|2467.6|2474.9|2468.9|2472.6|2466.6|37
1626688200000|2021-07-19 09:50:00|2473.9|2467.9|2472.4|2466.4|2474.6|2468.6|2472.4|2466.4|18
1626688500000|2021-07-19 09:55:00|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2470.6|2464.6|17
1626688800000|2021-07-19 10:00:00|2471.4|2465.4|2463.1|2457.1|2472.1|2466.1|2463.1|2457.1|41
1626689100000|2021-07-19 10:05:00|2462.6|2456.6|2464.8|2458.8|2467.3|2461.3|2462.1|2456.1|56
1626689400000|2021-07-19 10:10:00|2464.5|2458.5|2463.8|2457.8|2466.5|2460.5|2462.8|2456.8|24
1626689700000|2021-07-19 10:15:00|2464|2458|2465.8|2459.8|2467|2461|2464|2458|31
1626690000000|2021-07-19 10:20:00|2466|2460|2467.4|2461.4|2469.1|2463.1|2466|2460|34
1626690300000|2021-07-19 10:25:00|2467.6|2461.6|2463.9|2457.9|2467.6|2461.6|2463.4|2457.4|35
1626690600000|2021-07-19 10:30:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2461.4|2455.4|35
1626690900000|2021-07-19 10:35:00|2463.9|2457.9|2459.9|2453.9|2464.1|2458.1|2459.4|2453.4|27
1626691200000|2021-07-19 10:40:00|2460.1|2454.1|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|19
1626691500000|2021-07-19 10:45:00|2460.4|2454.4|2459.4|2453.4|2461.4|2455.4|2459.4|2453.4|26
1626691800000|2021-07-19 10:50:00|2458.9|2452.9|2460.6|2454.6|2460.6|2454.6|2457.9|2451.9|40
1626692100000|2021-07-19 10:55:00|2460.4|2454.4|2459.6|2453.6|2460.6|2454.6|2459.6|2453.6|10
1626692400000|2021-07-19 11:00:00|2459.4|2453.4|2460.4|2454.4|2461.4|2455.4|2459.4|2453.4|18
1626692700000|2021-07-19 11:05:00|2460.9|2454.9|2461.6|2455.6|2462.1|2456.1|2460.4|2454.4|18
1626693000000|2021-07-19 11:10:00|2462.1|2456.1|2464.1|2458.1|2464.1|2458.1|2460.4|2454.4|34
1626693300000|2021-07-19 11:15:00|2464.4|2458.4|2463.6|2457.6|2464.6|2458.6|2463.4|2457.4|23
1626693600000|2021-07-19 11:20:00|2463.4|2457.4|2464.6|2458.6|2464.6|2458.6|2463.4|2457.4|6
1626693900000|2021-07-19 11:25:00|2464.9|2458.9|2461.1|2455.1|2465.6|2459.6|2461.1|2455.1|32
1626694200000|2021-07-19 11:30:00|2461.4|2455.4|2458.4|2452.4|2462.1|2456.1|2457.9|2451.9|46
1626694500000|2021-07-19 11:35:00|2458.1|2452.1|2458.6|2452.6|2460.9|2454.9|2457.1|2451.1|49
1626694800000|2021-07-19 11:40:00|2458.9|2452.9|2457.1|2451.1|2459.9|2453.9|2457.1|2451.1|27
1626695100000|2021-07-19 11:45:00|2456.9|2450.9|2454.1|2448.1|2457.4|2451.4|2453.9|2447.9|49
1626695400000|2021-07-19 11:50:00|2453.9|2447.9|2451.9|2445.9|2454.9|2448.9|2450.9|2444.9|41
1626695700000|2021-07-19 11:55:00|2452.1|2446.1|2445.3|2439.3|2454.9|2448.9|2444.8|2438.8|110
1626696000000|2021-07-19 12:00:00|2443.8|2437.8|2447|2441|2449|2443|2443.5|2437.5|129
1626696300000|2021-07-19 12:05:00|2447.5|2441.5|2447|2441|2450.3|2444.3|2446.5|2440.5|52
1626696600000|2021-07-19 12:10:00|2447.3|2441.3|2446|2440|2449|2443|2445.8|2439.8|80
1626696900000|2021-07-19 12:15:00|2445.8|2439.8|2432.8|2426.8|2446|2440|2432.3|2426.3|90
1626697200000|2021-07-19 12:20:00|2433|2427|2434.8|2428.8|2436.8|2430.8|2429|2423|105
1626697500000|2021-07-19 12:25:00|2435|2429|2434.5|2428.5|2436.3|2430.3|2432.5|2426.5|69
1626697800000|2021-07-19 12:30:00|2433.8|2427.8|2430.3|2424.3|2435.3|2429.3|2430|2424|83
1626698100000|2021-07-19 12:35:00|2430.5|2424.5|2434.3|2428.3|2434.3|2428.3|2429.8|2423.8|55
1626698400000|2021-07-19 12:40:00|2434.5|2428.5|2437.8|2431.8|2438|2432|2434|2428|61
1626698700000|2021-07-19 12:45:00|2438|2432|2434.3|2428.3|2438.5|2432.5|2432.3|2426.3|61
1626699000000|2021-07-19 12:50:00|2434.5|2428.5|2434.3|2428.3|2436|2430|2433.3|2427.3|47
1626699300000|2021-07-19 12:55:00|2434.5|2428.5|2440.3|2434.3|2440.3|2434.3|2433.3|2427.3|75
1626699600000|2021-07-19 13:00:00|2440|2434|2446|2440|2446|2440|2439.3|2433.3|201
1626699900000|2021-07-19 13:05:00|2446.3|2440.3|2440.8|2434.8|2449|2443|2440.3|2434.3|233
1626700200000|2021-07-19 13:10:00|2440.5|2434.5|2445.5|2439.5|2447|2441|2439.8|2433.8|60
1626700500000|2021-07-19 13:15:00|2445|2439|2443.5|2437.5|2445|2439|2441.3|2435.3|58
1626700800000|2021-07-19 13:20:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2441|2435|68
1626701100000|2021-07-19 13:25:00|2442.3|2436.3|2446.5|2440.5|2446.8|2440.8|2441|2435|87
1626701400000|2021-07-19 13:30:00|2446.3|2440.3|2444.5|2438.5|2446.8|2440.8|2442|2436|134
1626701700000|2021-07-19 13:35:00|2443.8|2437.8|2442.5|2436.5|2446.5|2440.5|2441.3|2435.3|80
1626702000000|2021-07-19 13:40:00|2442.3|2436.3|2446.5|2440.5|2446.8|2440.8|2440.5|2434.5|83
1626702300000|2021-07-19 13:45:00|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2443.8|2437.8|58
1626702600000|2021-07-19 13:50:00|2446.3|2440.3|2441.8|2435.8|2446.3|2440.3|2441.8|2435.8|62
1626702900000|2021-07-19 13:55:00|2441.5|2435.5|2434.3|2428.3|2441.8|2435.8|2432|2426|77
1626703200000|2021-07-19 14:00:00|2433.8|2427.8|2432.8|2426.8|2436.3|2430.3|2432.3|2426.3|88
1626703500000|2021-07-19 14:05:00|2432.5|2426.5|2439.3|2433.3|2439.3|2433.3|2430.3|2424.3|94
1626703800000|2021-07-19 14:10:00|2439|2433|2438.8|2432.8|2440.8|2434.8|2433|2427|59
1626704100000|2021-07-19 14:15:00|2438.5|2432.5|2438.8|2432.8|2439.8|2433.8|2437|2431|58
1626704400000|2021-07-19 14:20:00|2438.5|2432.5|2438.3|2432.3|2439.5|2433.5|2436|2430|72
1626704700000|2021-07-19 14:25:00|2439|2433|2437.8|2431.8|2439.3|2433.3|2436.3|2430.3|67
1626705000000|2021-07-19 14:30:00|2438|2432|2439.3|2433.3|2440|2434|2436.5|2430.5|64
1626705300000|2021-07-19 14:35:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2438.3|2432.3|40
1626705600000|2021-07-19 14:40:00|2439.5|2433.5|2436.8|2430.8|2440|2434|2436.5|2430.5|62
1626705900000|2021-07-19 14:45:00|2437|2431|2441.3|2435.3|2442.8|2436.8|2436.8|2430.8|34
1626706200000|2021-07-19 14:50:00|2441.5|2435.5|2442.5|2436.5|2444.8|2438.8|2441.3|2435.3|47
1626706500000|2021-07-19 14:55:00|2443|2437|2437.3|2431.3|2443.5|2437.5|2436.3|2430.3|38
1626706800000|2021-07-19 15:00:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2431|2425|85
1626707100000|2021-07-19 15:05:00|2437|2431|2438.3|2432.3|2438.3|2432.3|2435.5|2429.5|58
1626707400000|2021-07-19 15:10:00|2437.8|2431.8|2437.5|2431.5|2438.3|2432.3|2434.8|2428.8|37
1626707700000|2021-07-19 15:15:00|2438|2432|2434.3|2428.3|2440.3|2434.3|2433.5|2427.5|51
1626708000000|2021-07-19 15:20:00|2434.5|2428.5|2436|2430|2436.5|2430.5|2430.8|2424.8|65
1626708300000|2021-07-19 15:25:00|2436.3|2430.3|2435.3|2429.3|2439|2433|2435|2429|56
1626708600000|2021-07-19 15:30:00|2435|2429|2428.3|2422.3|2435|2429|2427|2421|121
1626708900000|2021-07-19 15:35:00|2427.3|2421.3|2426.3|2420.3|2428|2422|2424|2418|58
1626709200000|2021-07-19 15:40:00|2426.5|2420.5|2428.5|2422.5|2429.3|2423.3|2425.5|2419.5|33
1626709500000|2021-07-19 15:45:00|2428.8|2422.8|2430|2424|2432|2426|2427.8|2421.8|65
1626709800000|2021-07-19 15:50:00|2430.3|2424.3|2427.5|2421.5|2430.5|2424.5|2427.5|2421.5|40
1626710100000|2021-07-19 15:55:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2427|2421|16
1626710400000|2021-07-19 16:00:00|2427.3|2421.3|2426.3|2420.3|2427.5|2421.5|2426|2420|16
1626710700000|2021-07-19 16:05:00|2426|2420|2429.8|2423.8|2429.8|2423.8|2426|2420|17
1626711000000|2021-07-19 16:10:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|12
1626711300000|2021-07-19 16:15:00|2430.8|2424.8|2429.3|2423.3|2431.8|2425.8|2429|2423|27
1626711600000|2021-07-19 16:20:00|2429|2423|2427.3|2421.3|2429.3|2423.3|2426.3|2420.3|18
1626711900000|2021-07-19 16:25:00|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|5
1626712200000|2021-07-19 16:30:00|2427|2421|2427.3|2421.3|2428|2422|2426.5|2420.5|20
1626712500000|2021-07-19 16:35:00|2427.8|2421.8|2425.8|2419.8|2428|2422|2425.5|2419.5|16
1626712800000|2021-07-19 16:40:00|2426|2420|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|10
1626713100000|2021-07-19 16:45:00|2425|2419|2424|2418|2425.3|2419.3|2423.5|2417.5|13
1626713400000|2021-07-19 16:50:00|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2423.5|2417.5|14
1626713700000|2021-07-19 16:55:00|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2423.6|2417.6|10
1626739200000|2021-07-20 00:00:00|2425.4|2419.4|2429.9|2423.9|2430.3|2424.3|2425.4|2419.4|32
1626739500000|2021-07-20 00:05:00|2430.1|2424.1|2429.8|2423.8|2432.5|2426.5|2429.5|2423.5|18
1626739800000|2021-07-20 00:10:00|2430|2424|2429.3|2423.3|2430.8|2424.8|2428.1|2422.1|20
1626740100000|2021-07-20 00:15:00|2429.5|2423.5|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|8
1626740400000|2021-07-20 00:20:00|2430|2424|2430.9|2424.9|2430.9|2424.9|2428.5|2422.5|18
1626740700000|2021-07-20 00:25:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2428.6|2422.6|26
1626741000000|2021-07-20 00:30:00|2432|2426|2431.1|2425.1|2432.8|2426.8|2431.1|2425.1|13
1626741300000|2021-07-20 00:35:00|2431.3|2425.3|2429.9|2423.9|2431.3|2425.3|2428.8|2422.8|24
1626741600000|2021-07-20 00:40:00|2430.3|2424.3|2432.5|2426.5|2432.8|2426.8|2430.3|2424.3|15
1626741900000|2021-07-20 00:45:00|2432.8|2426.8|2430.6|2424.6|2433.6|2427.6|2430.5|2424.5|22
1626742200000|2021-07-20 00:50:00|2430.4|2424.4|2431|2425|2431.4|2425.4|2430.1|2424.1|9
1626742500000|2021-07-20 00:55:00|2431.9|2425.9|2431.5|2425.5|2432|2426|2431.3|2425.3|9
1626742800000|2021-07-20 01:00:00|2431.6|2425.6|2433.8|2427.8|2435.4|2429.4|2431.6|2425.6|100
1626743100000|2021-07-20 01:05:00|2433.5|2427.5|2433.5|2427.5|2434.5|2428.5|2431.4|2425.4|71
1626743400000|2021-07-20 01:10:00|2433.3|2427.3|2434.4|2428.4|2434.4|2428.4|2431.5|2425.5|44
1626743700000|2021-07-20 01:15:00|2434.3|2428.3|2432.8|2426.8|2434.4|2428.4|2432|2426|47
1626744000000|2021-07-20 01:20:00|2432.5|2426.5|2431.6|2425.6|2432.5|2426.5|2431.5|2425.5|34
1626744300000|2021-07-20 01:25:00|2431.8|2425.8|2428.1|2422.1|2431.8|2425.8|2428.1|2422.1|23
1626744600000|2021-07-20 01:30:00|2427.8|2421.8|2429.5|2423.5|2430.8|2424.8|2426.3|2420.3|39
1626744900000|2021-07-20 01:35:00|2429.3|2423.3|2429.8|2423.8|2430.4|2424.4|2428.5|2422.5|38
1626745200000|2021-07-20 01:40:00|2429.6|2423.6|2431.5|2425.5|2433.6|2427.6|2429.3|2423.3|33
1626745500000|2021-07-20 01:45:00|2431.3|2425.3|2432.5|2426.5|2432.9|2426.9|2431.3|2425.3|34
1626745800000|2021-07-20 01:50:00|2432.9|2426.9|2433.1|2427.1|2434.3|2428.3|2432.8|2426.8|19
1626746100000|2021-07-20 01:55:00|2432.9|2426.9|2431.8|2425.8|2433.1|2427.1|2431.8|2425.8|38
1626746400000|2021-07-20 02:00:00|2431.5|2425.5|2433.6|2427.6|2433.6|2427.6|2431|2425|18
1626746700000|2021-07-20 02:05:00|2433.3|2427.3|2432.1|2426.1|2433.3|2427.3|2430.5|2424.5|20
1626747000000|2021-07-20 02:10:00|2432.3|2426.3|2432.3|2426.3|2434.8|2428.8|2431|2425|75
1626747300000|2021-07-20 02:15:00|2432.4|2426.4|2434.9|2428.9|2434.9|2428.9|2431.1|2425.1|18
1626747600000|2021-07-20 02:20:00|2434.5|2428.5|2437.1|2431.1|2437.6|2431.6|2433.5|2427.5|29
1626747900000|2021-07-20 02:25:00|2436.9|2430.9|2438.4|2432.4|2438.4|2432.4|2436.9|2430.9|15
1626748200000|2021-07-20 02:30:00|2438.5|2432.5|2437.6|2431.6|2439.6|2433.6|2437.3|2431.3|38
1626748500000|2021-07-20 02:35:00|2437.9|2431.9|2437|2431|2439.4|2433.4|2436.9|2430.9|37
1626748800000|2021-07-20 02:40:00|2437.4|2431.4|2437|2431|2437.6|2431.6|2436.5|2430.5|13
1626749100000|2021-07-20 02:45:00|2437.3|2431.3|2440|2434|2440.5|2434.5|2437.3|2431.3|52
1626749400000|2021-07-20 02:50:00|2440.3|2434.3|2438.6|2432.6|2440.8|2434.8|2438.4|2432.4|60
1626749700000|2021-07-20 02:55:00|2439|2433|2443.6|2437.6|2444|2438|2439|2433|74
1626750000000|2021-07-20 03:00:00|2443.9|2437.9|2446.5|2440.5|2447.9|2441.9|2443.8|2437.8|30
1626750300000|2021-07-20 03:05:00|2446.8|2440.8|2445.5|2439.5|2447|2441|2445.3|2439.3|31
1626750600000|2021-07-20 03:10:00|2445.6|2439.6|2445.3|2439.3|2446.4|2440.4|2445|2439|22
1626750900000|2021-07-20 03:15:00|2445.1|2439.1|2443.9|2437.9|2446.3|2440.3|2442.9|2436.9|25
1626751200000|2021-07-20 03:20:00|2444|2438|2445.5|2439.5|2446.4|2440.4|2444|2438|22
1626751500000|2021-07-20 03:25:00|2445.1|2439.1|2442.6|2436.6|2445.4|2439.4|2442.3|2436.3|34
1626751800000|2021-07-20 03:30:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|5
1626752100000|2021-07-20 03:35:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1626752400000|2021-07-20 03:40:00|2442|2436|2442|2436|2442|2436|2441.9|2435.9|3
1626752700000|2021-07-20 03:45:00|2441.8|2435.8|2440.6|2434.6|2441.8|2435.8|2440.6|2434.6|8
1626753000000|2021-07-20 03:50:00|2440.4|2434.4|2438.3|2432.3|2440.4|2434.4|2438.3|2432.3|10
1626753300000|2021-07-20 03:55:00|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.3|2432.3|18
1626753600000|2021-07-20 04:00:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626753900000|2021-07-20 04:05:00|2438.8|2432.8|2438|2432|2439.1|2433.1|2435.8|2429.8|21
1626754200000|2021-07-20 04:10:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626754500000|2021-07-20 04:15:00|2438|2432|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1626754800000|2021-07-20 04:20:00|2438.1|2432.1|2438.5|2432.5|2438.5|2432.5|2438.1|2432.1|3
1626755100000|2021-07-20 04:25:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|5
1626755400000|2021-07-20 04:30:00|2438.1|2432.1|2436.3|2430.3|2438.4|2432.4|2435.9|2429.9|8
1626755700000|2021-07-20 04:35:00|2436.5|2430.5|2438.3|2432.3|2438.3|2432.3|2436.5|2430.5|9
1626756000000|2021-07-20 04:40:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|6
1626756300000|2021-07-20 04:45:00|2439|2433|2437.6|2431.6|2439.4|2433.4|2437.5|2431.5|14
1626756600000|2021-07-20 04:50:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626757200000|2021-07-20 05:00:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626757500000|2021-07-20 05:05:00|2438.1|2432.1|2438.8|2432.8|2439.3|2433.3|2438.1|2432.1|5
1626757800000|2021-07-20 05:10:00|2438.6|2432.6|2438.6|2432.6|2439.3|2433.3|2438.4|2432.4|9
1626758100000|2021-07-20 05:15:00|2439.4|2433.4|2438.1|2432.1|2439.4|2433.4|2437.6|2431.6|14
1626758400000|2021-07-20 05:20:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1626758700000|2021-07-20 05:25:00|2438.5|2432.5|2439.8|2433.8|2439.8|2433.8|2438.5|2432.5|3
1626759000000|2021-07-20 05:30:00|2439.5|2433.5|2444.5|2438.5|2446.3|2440.3|2439.5|2433.5|69
1626759300000|2021-07-20 05:35:00|2444.4|2438.4|2439.3|2433.3|2445.9|2439.9|2437.8|2431.8|81
1626759600000|2021-07-20 05:40:00|2439.5|2433.5|2437.3|2431.3|2439.6|2433.6|2437|2431|44
1626759900000|2021-07-20 05:45:00|2437|2431|2436|2430|2437|2431|2434.4|2428.4|26
1626760200000|2021-07-20 05:50:00|2436.5|2430.5|2439.3|2433.3|2439.3|2433.3|2436.5|2430.5|34
1626760500000|2021-07-20 05:55:00|2439.4|2433.4|2439.4|2433.4|2439.8|2433.8|2438.5|2432.5|11
1626760800000|2021-07-20 06:00:00|2439.3|2433.3|2438.5|2432.5|2440.5|2434.5|2438.5|2432.5|21
1626761100000|2021-07-20 06:05:00|2439|2433|2438.3|2432.3|2439.9|2433.9|2438.3|2432.3|32
1626761400000|2021-07-20 06:10:00|2438.5|2432.5|2434.6|2428.6|2438.9|2432.9|2434.6|2428.6|25
1626761700000|2021-07-20 06:15:00|2434.5|2428.5|2434.6|2428.6|2435|2429|2434.4|2428.4|20
1626762000000|2021-07-20 06:20:00|2434.8|2428.8|2435.8|2429.8|2436.6|2430.6|2434.6|2428.6|28
1626762300000|2021-07-20 06:25:00|2435.9|2429.9|2438.6|2432.6|2440.6|2434.6|2434.8|2428.8|37
1626762600000|2021-07-20 06:30:00|2438.9|2432.9|2446|2440|2446.3|2440.3|2438.1|2432.1|50
1626762900000|2021-07-20 06:35:00|2445.5|2439.5|2444.8|2438.8|2446.1|2440.1|2444.8|2438.8|38
1626763200000|2021-07-20 06:40:00|2445.1|2439.1|2443.8|2437.8|2445.5|2439.5|2442.3|2436.3|19
1626763500000|2021-07-20 06:45:00|2443.9|2437.9|2439.5|2433.5|2445.4|2439.4|2439|2433|60
1626763800000|2021-07-20 06:50:00|2439.6|2433.6|2439|2433|2440.6|2434.6|2437.3|2431.3|60
1626764100000|2021-07-20 06:55:00|2439.3|2433.3|2437|2431|2439.5|2433.5|2436.8|2430.8|32
1626764400000|2021-07-20 07:00:00|2437.3|2431.3|2439.5|2433.5|2439.5|2433.5|2434.8|2428.8|67
1626764700000|2021-07-20 07:05:00|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2436.5|2430.5|43
1626765000000|2021-07-20 07:10:00|2439|2433|2441.8|2435.8|2445.5|2439.5|2439|2433|61
1626765300000|2021-07-20 07:15:00|2442|2436|2440.5|2434.5|2442|2436|2438.3|2432.3|43
1626765600000|2021-07-20 07:20:00|2440.8|2434.8|2442.5|2436.5|2444.3|2438.3|2440|2434|35
1626765900000|2021-07-20 07:25:00|2442.8|2436.8|2442|2436|2442.8|2436.8|2438.3|2432.3|44
1626766200000|2021-07-20 07:30:00|2442.3|2436.3|2445.8|2439.8|2445.8|2439.8|2442.3|2436.3|50
1626766500000|2021-07-20 07:35:00|2446|2440|2446.8|2440.8|2448.8|2442.8|2446|2440|60
1626766800000|2021-07-20 07:40:00|2447|2441|2445|2439|2447.3|2441.3|2442.5|2436.5|66
1626767100000|2021-07-20 07:45:00|2445.3|2439.3|2446.5|2440.5|2447.3|2441.3|2444.5|2438.5|36
1626767400000|2021-07-20 07:50:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2444.8|2438.8|44
1626767700000|2021-07-20 07:55:00|2446.5|2440.5|2444.8|2438.8|2446.8|2440.8|2444.8|2438.8|44
1626768000000|2021-07-20 08:00:00|2445|2439|2446.5|2440.5|2447.5|2441.5|2445|2439|29
1626768300000|2021-07-20 08:05:00|2446.8|2440.8|2446.5|2440.5|2448.8|2442.8|2446|2440|34
1626768600000|2021-07-20 08:10:00|2446.3|2440.3|2445.3|2439.3|2447.3|2441.3|2444.8|2438.8|41
1626768900000|2021-07-20 08:15:00|2446|2440|2441.8|2435.8|2446.3|2440.3|2441.5|2435.5|38
1626769200000|2021-07-20 08:20:00|2441.5|2435.5|2437.3|2431.3|2441.5|2435.5|2433.5|2427.5|72
1626769500000|2021-07-20 08:25:00|2437.5|2431.5|2438.8|2432.8|2441.3|2435.3|2437.5|2431.5|34
1626769800000|2021-07-20 08:30:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|22
1626770100000|2021-07-20 08:35:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2439.3|2433.3|46
1626770400000|2021-07-20 08:40:00|2441|2435|2440.5|2434.5|2442|2436|2439.5|2433.5|37
1626770700000|2021-07-20 08:45:00|2440.3|2434.3|2436.5|2430.5|2440.3|2434.3|2435.8|2429.8|39
1626771000000|2021-07-20 08:50:00|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.3|2430.3|34
1626771300000|2021-07-20 08:55:00|2436.8|2430.8|2431.5|2425.5|2436.8|2430.8|2430.8|2424.8|52
1626771600000|2021-07-20 09:00:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2430.8|2424.8|30
1626771900000|2021-07-20 09:05:00|2432|2426|2430.5|2424.5|2432|2426|2430.3|2424.3|21
1626772200000|2021-07-20 09:10:00|2430.3|2424.3|2430.8|2424.8|2431|2425|2429.8|2423.8|28
1626772500000|2021-07-20 09:15:00|2430.3|2424.3|2434.5|2428.5|2434.5|2428.5|2429.8|2423.8|37
1626772800000|2021-07-20 09:20:00|2434.3|2428.3|2434.3|2428.3|2436.3|2430.3|2434|2428|23
1626773100000|2021-07-20 09:25:00|2434.5|2428.5|2438.8|2432.8|2442|2436|2434.5|2428.5|60
1626773400000|2021-07-20 09:30:00|2438.5|2432.5|2438.5|2432.5|2439.8|2433.8|2437.3|2431.3|24
1626773700000|2021-07-20 09:35:00|2438.3|2432.3|2438.8|2432.8|2440.8|2434.8|2436.8|2430.8|27
1626774000000|2021-07-20 09:40:00|2438.5|2432.5|2436|2430|2438.5|2432.5|2435.8|2429.8|31
1626774300000|2021-07-20 09:45:00|2436.3|2430.3|2436|2430|2437|2431|2436|2430|22
1626774600000|2021-07-20 09:50:00|2436.3|2430.3|2439.5|2433.5|2440.5|2434.5|2436.3|2430.3|30
1626774900000|2021-07-20 09:55:00|2439.8|2433.8|2439.8|2433.8|2440.5|2434.5|2438.5|2432.5|33
1626775200000|2021-07-20 10:00:00|2439.5|2433.5|2437.8|2431.8|2439.5|2433.5|2437.8|2431.8|37
1626775500000|2021-07-20 10:05:00|2438.3|2432.3|2437.8|2431.8|2438.8|2432.8|2437.8|2431.8|26
1626775800000|2021-07-20 10:10:00|2438|2432|2441.8|2435.8|2442|2436|2438|2432|35
1626776100000|2021-07-20 10:15:00|2442|2436|2442.8|2436.8|2442.8|2436.8|2441.8|2435.8|18
1626776400000|2021-07-20 10:20:00|2443.3|2437.3|2440|2434|2443.3|2437.3|2439.3|2433.3|27
1626776700000|2021-07-20 10:25:00|2440.3|2434.3|2441.5|2435.5|2442.8|2436.8|2440.3|2434.3|16
1626777000000|2021-07-20 10:30:00|2441.8|2435.8|2441|2435|2442.5|2436.5|2441|2435|20
1626777300000|2021-07-20 10:35:00|2440.8|2434.8|2441.3|2435.3|2442.3|2436.3|2440.8|2434.8|13
1626777600000|2021-07-20 10:40:00|2441|2435|2440.8|2434.8|2442.3|2436.3|2440.5|2434.5|14
1626777900000|2021-07-20 10:45:00|2441|2435|2440.3|2434.3|2441.5|2435.5|2439.3|2433.3|21
1626778200000|2021-07-20 10:50:00|2440.5|2434.5|2440.3|2434.3|2442|2436|2440.3|2434.3|21
1626778500000|2021-07-20 10:55:00|2440.5|2434.5|2445.3|2439.3|2447|2441|2440.5|2434.5|69
1626778800000|2021-07-20 11:00:00|2445|2439|2445.3|2439.3|2445.8|2439.8|2444.3|2438.3|31
1626779100000|2021-07-20 11:05:00|2445|2439|2441|2435|2445|2439|2440.3|2434.3|49
1626779400000|2021-07-20 11:10:00|2440.8|2434.8|2438|2432|2441|2435|2437.8|2431.8|30
1626779700000|2021-07-20 11:15:00|2438.8|2432.8|2438.3|2432.3|2440.5|2434.5|2437.8|2431.8|46
1626780000000|2021-07-20 11:20:00|2437.5|2431.5|2437.3|2431.3|2439.3|2433.3|2437|2431|23
1626780300000|2021-07-20 11:25:00|2437.5|2431.5|2439|2433|2439.3|2433.3|2437|2431|20
1626780600000|2021-07-20 11:30:00|2439.3|2433.3|2440.3|2434.3|2440.3|2434.3|2437.8|2431.8|37
1626780900000|2021-07-20 11:35:00|2440.5|2434.5|2438|2432|2441|2435|2438|2432|44
1626781200000|2021-07-20 11:40:00|2437.5|2431.5|2434.8|2428.8|2437.5|2431.5|2434.8|2428.8|38
1626781500000|2021-07-20 11:45:00|2435.3|2429.3|2439.3|2433.3|2439.8|2433.8|2435|2429|49
1626781800000|2021-07-20 11:50:00|2439.5|2433.5|2440.8|2434.8|2441.3|2435.3|2439.3|2433.3|44
1626782100000|2021-07-20 11:55:00|2441|2435|2446.5|2440.5|2447.3|2441.3|2441|2435|75
1626782400000|2021-07-20 12:00:00|2446.8|2440.8|2447|2441|2447.3|2441.3|2444.8|2438.8|53
1626782700000|2021-07-20 12:05:00|2446.8|2440.8|2440.8|2434.8|2447|2441|2439.8|2433.8|59
1626783000000|2021-07-20 12:10:00|2440.5|2434.5|2438.5|2432.5|2440.8|2434.8|2437.3|2431.3|59
1626783300000|2021-07-20 12:15:00|2438.3|2432.3|2439|2433|2439.8|2433.8|2438|2432|81
1626783600000|2021-07-20 12:20:00|2439.3|2433.3|2441.5|2435.5|2442.3|2436.3|2439.3|2433.3|31
1626783900000|2021-07-20 12:25:00|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|25
1626784200000|2021-07-20 12:30:00|2441|2435|2440|2434|2441|2435|2439.3|2433.3|31
1626784500000|2021-07-20 12:35:00|2439.3|2433.3|2443.5|2437.5|2444.3|2438.3|2439.3|2433.3|44
1626784800000|2021-07-20 12:40:00|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2441.8|2435.8|28
1626785100000|2021-07-20 12:45:00|2443|2437|2442.3|2436.3|2443|2437|2441.8|2435.8|11
1626785400000|2021-07-20 12:50:00|2442.5|2436.5|2440.5|2434.5|2442.8|2436.8|2440.5|2434.5|35
1626785700000|2021-07-20 12:55:00|2440.8|2434.8|2443.3|2437.3|2443.5|2437.5|2439.5|2433.5|48
1626786000000|2021-07-20 13:00:00|2443.5|2437.5|2441.8|2435.8|2448.8|2442.8|2440.8|2434.8|137
1626786300000|2021-07-20 13:05:00|2442|2436|2441.8|2435.8|2442.3|2436.3|2438.5|2432.5|93
1626786600000|2021-07-20 13:10:00|2442|2436|2440.3|2434.3|2444.5|2438.5|2440|2434|54
1626786900000|2021-07-20 13:15:00|2440.8|2434.8|2440.8|2434.8|2442.3|2436.3|2440.3|2434.3|50
1626787200000|2021-07-20 13:20:00|2441.3|2435.3|2440|2434|2444.5|2438.5|2439.8|2433.8|72
1626787500000|2021-07-20 13:25:00|2440.3|2434.3|2439.5|2433.5|2442.8|2436.8|2438.8|2432.8|68
1626787800000|2021-07-20 13:30:00|2439.3|2433.3|2434.8|2428.8|2439.3|2433.3|2431.8|2425.8|129
1626788100000|2021-07-20 13:35:00|2434.3|2428.3|2429.3|2423.3|2434.3|2428.3|2427.5|2421.5|117
1626788400000|2021-07-20 13:40:00|2429|2423|2432|2426|2432|2426|2428|2422|81
1626788700000|2021-07-20 13:45:00|2432.3|2426.3|2437.3|2431.3|2438|2432|2431.8|2425.8|62
1626789000000|2021-07-20 13:50:00|2437|2431|2439.8|2433.8|2441|2435|2436|2430|92
1626789300000|2021-07-20 13:55:00|2440.3|2434.3|2441.3|2435.3|2443|2437|2440.3|2434.3|50
1626789600000|2021-07-20 14:00:00|2441.8|2435.8|2441.3|2435.3|2442.3|2436.3|2437.3|2431.3|116
1626789900000|2021-07-20 14:05:00|2441.5|2435.5|2436.5|2430.5|2441.8|2435.8|2436|2430|80
1626790200000|2021-07-20 14:10:00|2436.8|2430.8|2439.8|2433.8|2441.3|2435.3|2435.8|2429.8|51
1626790500000|2021-07-20 14:15:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2438.8|2432.8|52
1626790800000|2021-07-20 14:20:00|2439.5|2433.5|2442|2436|2442.3|2436.3|2439.5|2433.5|49
1626791100000|2021-07-20 14:25:00|2442.8|2436.8|2444.3|2438.3|2444.8|2438.8|2442.3|2436.3|72
1626791400000|2021-07-20 14:30:00|2444.8|2438.8|2449.3|2443.3|2449.3|2443.3|2444.8|2438.8|65
1626791700000|2021-07-20 14:35:00|2449|2443|2456|2450|2456|2450|2449|2443|124
1626792000000|2021-07-20 14:40:00|2457.3|2451.3|2454|2448|2458.8|2452.8|2453.8|2447.8|97
1626792300000|2021-07-20 14:45:00|2453.8|2447.8|2457.5|2451.5|2457.8|2451.8|2453.5|2447.5|50
1626792600000|2021-07-20 14:50:00|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2455.8|2449.8|36
1626792900000|2021-07-20 14:55:00|2457|2451|2459.5|2453.5|2459.8|2453.8|2456.3|2450.3|43
1626793200000|2021-07-20 15:00:00|2459.8|2453.8|2462.3|2456.3|2463.3|2457.3|2459.8|2453.8|56
1626793500000|2021-07-20 15:05:00|2462|2456|2461.8|2455.8|2462.5|2456.5|2460.5|2454.5|38
1626793800000|2021-07-20 15:10:00|2462|2456|2462.5|2456.5|2463.5|2457.5|2461.5|2455.5|35
1626794100000|2021-07-20 15:15:00|2462.8|2456.8|2458.5|2452.5|2463.3|2457.3|2457.5|2451.5|57
1626794400000|2021-07-20 15:20:00|2458.3|2452.3|2462.5|2456.5|2463|2457|2458.3|2452.3|47
1626794700000|2021-07-20 15:25:00|2462.3|2456.3|2463.8|2457.8|2465.8|2459.8|2462.3|2456.3|50
1626795000000|2021-07-20 15:30:00|2463.5|2457.5|2470.3|2464.3|2471.8|2465.8|2463.3|2457.3|148
1626795300000|2021-07-20 15:35:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2468.3|2462.3|54
1626795600000|2021-07-20 15:40:00|2469.3|2463.3|2469.5|2463.5|2470|2464|2469|2463|35
1626795900000|2021-07-20 15:45:00|2469.3|2463.3|2472.5|2466.5|2473.5|2467.5|2469|2463|46
1626796200000|2021-07-20 15:50:00|2472.8|2466.8|2466.5|2460.5|2472.8|2466.8|2464.8|2458.8|51
1626796500000|2021-07-20 15:55:00|2466.8|2460.8|2462|2456|2466.8|2460.8|2462|2456|35
1626796800000|2021-07-20 16:00:00|2462.3|2456.3|2453.8|2447.8|2462.5|2456.5|2453.5|2447.5|63
1626797100000|2021-07-20 16:05:00|2454|2448|2451.8|2445.8|2454|2448|2451.8|2445.8|41
1626797400000|2021-07-20 16:10:00|2452.3|2446.3|2443.8|2437.8|2456.5|2450.5|2443.8|2437.8|64
1626797700000|2021-07-20 16:15:00|2444.3|2438.3|2445.5|2439.5|2446.3|2440.3|2442.8|2436.8|42
1626798000000|2021-07-20 16:20:00|2445.8|2439.8|2445.5|2439.5|2446|2440|2445.5|2439.5|11
1626798300000|2021-07-20 16:25:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.5|2439.5|11
1626798600000|2021-07-20 16:30:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|14
1626798900000|2021-07-20 16:35:00|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|8
1626799200000|2021-07-20 16:40:00|2445.5|2439.5|2447.8|2441.8|2450.5|2444.5|2445.5|2439.5|16
1626799500000|2021-07-20 16:45:00|2448|2442|2449.5|2443.5|2450.8|2444.8|2448|2442|11
1626799800000|2021-07-20 16:50:00|2450|2444|2451.3|2445.3|2451.3|2445.3|2448.8|2442.8|14
1626800100000|2021-07-20 16:55:00|2451.1|2445.1|2449.9|2443.9|2451.9|2445.9|2449.4|2443.4|19
1626825600000|2021-07-21 00:00:00|2455.4|2449.4|2451.4|2445.4|2455.4|2449.4|2451.1|2445.1|12
1626825900000|2021-07-21 00:05:00|2451.3|2445.3|2450.6|2444.6|2451.3|2445.3|2450.5|2444.5|6
1626826200000|2021-07-21 00:10:00|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|10
1626826500000|2021-07-21 00:15:00|2450.6|2444.6|2451.9|2445.9|2452|2446|2450.5|2444.5|11
1626826800000|2021-07-21 00:20:00|2451.6|2445.6|2453.3|2447.3|2453.3|2447.3|2451.6|2445.6|12
1626827100000|2021-07-21 00:25:00|2453|2447|2453.5|2447.5|2454.3|2448.3|2453|2447|11
1626827400000|2021-07-21 00:30:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.4|2447.4|6
1626827700000|2021-07-21 00:35:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.3|2448.3|3
1626828000000|2021-07-21 00:40:00|2454.5|2448.5|2456.1|2450.1|2456.5|2450.5|2454.4|2448.4|14
1626828300000|2021-07-21 00:45:00|2456|2450|2455.6|2449.6|2456.3|2450.3|2455.1|2449.1|13
1626828600000|2021-07-21 00:50:00|2455.8|2449.8|2456.1|2450.1|2456.8|2450.8|2455.8|2449.8|5
1626828900000|2021-07-21 00:55:00|2456.3|2450.3|2456.6|2450.6|2456.6|2450.6|2456.3|2450.3|3
1626829200000|2021-07-21 01:00:00|2456.8|2450.8|2453.9|2447.9|2457.5|2451.5|2450.6|2444.6|224
1626829500000|2021-07-21 01:05:00|2453.8|2447.8|2454|2448|2457|2451|2452|2446|114
1626829800000|2021-07-21 01:10:00|2453.8|2447.8|2452.5|2446.5|2454.8|2448.8|2452.1|2446.1|50
1626830100000|2021-07-21 01:15:00|2452.3|2446.3|2448.8|2442.8|2452.3|2446.3|2448.8|2442.8|62
1626830400000|2021-07-21 01:20:00|2449|2443|2451.3|2445.3|2452|2446|2448.9|2442.9|43
1626830700000|2021-07-21 01:25:00|2451.4|2445.4|2451|2445|2452.5|2446.5|2450.8|2444.8|34
1626831000000|2021-07-21 01:30:00|2450.8|2444.8|2448.3|2442.3|2450.8|2444.8|2448.3|2442.3|52
1626831300000|2021-07-21 01:35:00|2448.5|2442.5|2451.1|2445.1|2451.3|2445.3|2448|2442|31
1626831600000|2021-07-21 01:40:00|2451|2445|2449.1|2443.1|2451.8|2445.8|2449.1|2443.1|27
1626831900000|2021-07-21 01:45:00|2449.4|2443.4|2448.5|2442.5|2450.3|2444.3|2448.3|2442.3|29
1626832200000|2021-07-21 01:50:00|2448.6|2442.6|2448|2442|2448.8|2442.8|2447.9|2441.9|14
1626832500000|2021-07-21 01:55:00|2448.6|2442.6|2449.3|2443.3|2449.3|2443.3|2448.6|2442.6|10
1626832800000|2021-07-21 02:00:00|2449|2443|2449|2443|2449.5|2443.5|2448.6|2442.6|10
1626833100000|2021-07-21 02:05:00|2448.8|2442.8|2447.8|2441.8|2449|2443|2447.5|2441.5|19
1626833400000|2021-07-21 02:10:00|2447.5|2441.5|2448.8|2442.8|2449.3|2443.3|2447.5|2441.5|27
1626833700000|2021-07-21 02:15:00|2448.6|2442.6|2447.6|2441.6|2448.8|2442.8|2447.6|2441.6|10
1626834000000|2021-07-21 02:20:00|2447.5|2441.5|2446.3|2440.3|2447.5|2441.5|2446.3|2440.3|2
1626834300000|2021-07-21 02:25:00|2446|2440|2446.5|2440.5|2446.5|2440.5|2445.9|2439.9|5
1626834600000|2021-07-21 02:30:00|2446.4|2440.4|2448.3|2442.3|2449.1|2443.1|2445.8|2439.8|75
1626834900000|2021-07-21 02:35:00|2448|2442|2447.9|2441.9|2448.5|2442.5|2447.1|2441.1|51
1626835200000|2021-07-21 02:40:00|2447.8|2441.8|2448.3|2442.3|2451|2445|2447.4|2441.4|45
1626835500000|2021-07-21 02:45:00|2447.8|2441.8|2439.9|2433.9|2447.9|2441.9|2439|2433|122
1626835800000|2021-07-21 02:50:00|2439.8|2433.8|2439.1|2433.1|2440|2434|2438.1|2432.1|59
1626836100000|2021-07-21 02:55:00|2439|2433|2436.9|2430.9|2439.1|2433.1|2436|2430|69
1626836400000|2021-07-21 03:00:00|2436.5|2430.5|2434|2428|2437.3|2431.3|2433.6|2427.6|83
1626836700000|2021-07-21 03:05:00|2433.8|2427.8|2430.6|2424.6|2433.8|2427.8|2430.5|2424.5|85
1626837000000|2021-07-21 03:10:00|2430.4|2424.4|2429.9|2423.9|2431.8|2425.8|2428.4|2422.4|70
1626837300000|2021-07-21 03:15:00|2430.1|2424.1|2431.3|2425.3|2432|2426|2428.8|2422.8|31
1626837600000|2021-07-21 03:20:00|2431|2425|2434.3|2428.3|2435.3|2429.3|2430.6|2424.6|52
1626837900000|2021-07-21 03:25:00|2434.5|2428.5|2436.8|2430.8|2437|2431|2433.6|2427.6|55
1626838200000|2021-07-21 03:30:00|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1626838500000|2021-07-21 03:35:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626838800000|2021-07-21 03:40:00|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1626839400000|2021-07-21 03:50:00|2437.3|2431.3|2436|2430|2437.3|2431.3|2435.5|2429.5|15
1626839700000|2021-07-21 03:55:00|2436.3|2430.3|2436|2430|2436.8|2430.8|2436|2430|8
1626840000000|2021-07-21 04:00:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626840600000|2021-07-21 04:10:00|2436.5|2430.5|2437.4|2431.4|2437.5|2431.5|2436.5|2430.5|3
1626840900000|2021-07-21 04:15:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626841500000|2021-07-21 04:25:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1626841800000|2021-07-21 04:30:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626842400000|2021-07-21 04:40:00|2436.4|2430.4|2435.5|2429.5|2436.4|2430.4|2435.5|2429.5|3
1626842700000|2021-07-21 04:45:00|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.5|2428.5|5
1626843300000|2021-07-21 04:55:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1626843600000|2021-07-21 05:00:00|2434.8|2428.8|2437.5|2431.5|2437.9|2431.9|2434.8|2428.8|14
1626843900000|2021-07-21 05:05:00|2438.3|2432.3|2439.4|2433.4|2439.4|2433.4|2438.3|2432.3|4
1626844200000|2021-07-21 05:10:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2436.9|2430.9|18
1626844500000|2021-07-21 05:15:00|2438.9|2432.9|2439.8|2433.8|2439.8|2433.8|2438.9|2432.9|8
1626844800000|2021-07-21 05:20:00|2439.9|2433.9|2439.5|2433.5|2440.6|2434.6|2439.3|2433.3|10
1626845100000|2021-07-21 05:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|3
1626845400000|2021-07-21 05:30:00|2439.5|2433.5|2433.1|2427.1|2439.5|2433.5|2432.8|2426.8|83
1626845700000|2021-07-21 05:35:00|2433.3|2427.3|2428.5|2422.5|2433.3|2427.3|2428|2422|100
1626846000000|2021-07-21 05:40:00|2428.6|2422.6|2432.3|2426.3|2432.3|2426.3|2427.6|2421.6|108
1626846300000|2021-07-21 05:45:00|2432.5|2426.5|2431.6|2425.6|2432.8|2426.8|2431.5|2425.5|22
1626846600000|2021-07-21 05:50:00|2431.5|2425.5|2431.1|2425.1|2435.6|2429.6|2431|2425|114
1626846900000|2021-07-21 05:55:00|2431|2425|2433.9|2427.9|2434.1|2428.1|2430.5|2424.5|54
1626847200000|2021-07-21 06:00:00|2434.1|2428.1|2437.5|2431.5|2437.5|2431.5|2432|2426|165
1626847500000|2021-07-21 06:05:00|2437.6|2431.6|2436.5|2430.5|2440.5|2434.5|2436|2430|228
1626847800000|2021-07-21 06:10:00|2436.3|2430.3|2439.3|2433.3|2439.8|2433.8|2435.3|2429.3|174
1626848100000|2021-07-21 06:15:00|2440.1|2434.1|2438.5|2432.5|2440.5|2434.5|2437.8|2431.8|49
1626848400000|2021-07-21 06:20:00|2438.3|2432.3|2437.3|2431.3|2438.8|2432.8|2436.5|2430.5|22
1626848700000|2021-07-21 06:25:00|2437|2431|2435.9|2429.9|2438|2432|2435.5|2429.5|67
1626849000000|2021-07-21 06:30:00|2436.3|2430.3|2433.5|2427.5|2436.3|2430.3|2432.8|2426.8|94
1626849300000|2021-07-21 06:35:00|2433.3|2427.3|2435.8|2429.8|2435.8|2429.8|2432.6|2426.6|138
1626849600000|2021-07-21 06:40:00|2435.5|2429.5|2438.6|2432.6|2439.5|2433.5|2435.3|2429.3|150
1626849900000|2021-07-21 06:45:00|2438.5|2432.5|2438.5|2432.5|2440|2434|2437.8|2431.8|124
1626850200000|2021-07-21 06:50:00|2438.3|2432.3|2438.6|2432.6|2438.9|2432.9|2437|2431|88
1626850500000|2021-07-21 06:55:00|2438.4|2432.4|2439.8|2433.8|2444.5|2438.5|2438.4|2432.4|112
1626850800000|2021-07-21 07:00:00|2440|2434|2440.3|2434.3|2441.5|2435.5|2438.3|2432.3|62
1626851100000|2021-07-21 07:05:00|2440|2434|2440|2434|2441.3|2435.3|2438.3|2432.3|43
1626851400000|2021-07-21 07:10:00|2439.8|2433.8|2434.5|2428.5|2439.8|2433.8|2433.3|2427.3|29
1626851700000|2021-07-21 07:15:00|2434.3|2428.3|2435.5|2429.5|2435.8|2429.8|2432.3|2426.3|31
1626852000000|2021-07-21 07:20:00|2435.3|2429.3|2434.8|2428.8|2435.8|2429.8|2434.3|2428.3|24
1626852300000|2021-07-21 07:25:00|2435|2429|2436.8|2430.8|2438|2432|2435|2429|33
1626852600000|2021-07-21 07:30:00|2437|2431|2436.3|2430.3|2437|2431|2434.8|2428.8|38
1626852900000|2021-07-21 07:35:00|2436.5|2430.5|2439.3|2433.3|2439.8|2433.8|2436.5|2430.5|25
1626853200000|2021-07-21 07:40:00|2439.5|2433.5|2442.8|2436.8|2443.3|2437.3|2438.8|2432.8|43
1626853500000|2021-07-21 07:45:00|2443|2437|2444.5|2438.5|2444.5|2438.5|2442|2436|33
1626853800000|2021-07-21 07:50:00|2444.3|2438.3|2445.8|2439.8|2446.8|2440.8|2444|2438|34
1626854100000|2021-07-21 07:55:00|2445.5|2439.5|2444.3|2438.3|2445.8|2439.8|2443.5|2437.5|20
1626854400000|2021-07-21 08:00:00|2444|2438|2445.3|2439.3|2445.8|2439.8|2441.5|2435.5|46
1626854700000|2021-07-21 08:05:00|2445.5|2439.5|2444.5|2438.5|2446.8|2440.8|2443.3|2437.3|23
1626855000000|2021-07-21 08:10:00|2443.8|2437.8|2443.8|2437.8|2444.3|2438.3|2440.5|2434.5|55
1626855300000|2021-07-21 08:15:00|2443.5|2437.5|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|25
1626855600000|2021-07-21 08:20:00|2446|2440|2447.8|2441.8|2447.8|2441.8|2444.8|2438.8|31
1626855900000|2021-07-21 08:25:00|2447.5|2441.5|2448.5|2442.5|2450.3|2444.3|2447|2441|46
1626856200000|2021-07-21 08:30:00|2448.8|2442.8|2448.8|2442.8|2450.8|2444.8|2447.6|2441.6|51
1626856500000|2021-07-21 08:35:00|2449|2443|2449.5|2443.5|2450|2444|2447.8|2441.8|30
1626856800000|2021-07-21 08:40:00|2450.5|2444.5|2455|2449|2455.3|2449.3|2450.5|2444.5|38
1626857100000|2021-07-21 08:45:00|2454.5|2448.5|2463.5|2457.5|2464.3|2458.3|2453.3|2447.3|93
1626857400000|2021-07-21 08:50:00|2463.8|2457.8|2460.3|2454.3|2466|2460|2459.8|2453.8|79
1626857700000|2021-07-21 08:55:00|2460.5|2454.5|2461|2455|2463.8|2457.8|2460.5|2454.5|45
1626858000000|2021-07-21 09:00:00|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2458.3|2452.3|54
1626858300000|2021-07-21 09:05:00|2459.8|2453.8|2459.5|2453.5|2461|2455|2459.5|2453.5|47
1626858600000|2021-07-21 09:10:00|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|23
1626858900000|2021-07-21 09:15:00|2460.3|2454.3|2462.5|2456.5|2462.8|2456.8|2460|2454|20
1626859200000|2021-07-21 09:20:00|2462.3|2456.3|2463|2457|2463|2457|2461|2455|15
1626859500000|2021-07-21 09:25:00|2463.3|2457.3|2460.5|2454.5|2464|2458|2460.5|2454.5|25
1626859800000|2021-07-21 09:30:00|2460.8|2454.8|2459.3|2453.3|2461.3|2455.3|2459.3|2453.3|14
1626860100000|2021-07-21 09:35:00|2459.5|2453.5|2459.5|2453.5|2460|2454|2459|2453|17
1626860400000|2021-07-21 09:40:00|2459.3|2453.3|2458.3|2452.3|2459.3|2453.3|2456|2450|32
1626860700000|2021-07-21 09:45:00|2458|2452|2454.5|2448.5|2458|2452|2454.3|2448.3|27
1626861000000|2021-07-21 09:50:00|2454.8|2448.8|2455.3|2449.3|2456.3|2450.3|2454.8|2448.8|14
1626861300000|2021-07-21 09:55:00|2455.5|2449.5|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|5
1626861600000|2021-07-21 10:00:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|7
1626861900000|2021-07-21 10:05:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2453.8|2447.8|16
1626862200000|2021-07-21 10:10:00|2454.5|2448.5|2452.8|2446.8|2454.5|2448.5|2452.8|2446.8|10
1626862500000|2021-07-21 10:15:00|2453|2447|2451.5|2445.5|2454.3|2448.3|2451.5|2445.5|17
1626862800000|2021-07-21 10:20:00|2451.8|2445.8|2453.3|2447.3|2453.3|2447.3|2451.3|2445.3|21
1626863100000|2021-07-21 10:25:00|2453.5|2447.5|2454.3|2448.3|2454.8|2448.8|2452.8|2446.8|17
1626863400000|2021-07-21 10:30:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1626863700000|2021-07-21 10:35:00|2454.3|2448.3|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|7
1626864000000|2021-07-21 10:40:00|2454|2448|2451.5|2445.5|2454.8|2448.8|2451.5|2445.5|11
1626864300000|2021-07-21 10:45:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|14
1626864600000|2021-07-21 10:50:00|2452|2446|2452.5|2446.5|2453|2447|2452|2446|19
1626864900000|2021-07-21 10:55:00|2453|2447|2455.5|2449.5|2456.5|2450.5|2452.3|2446.3|55
1626865200000|2021-07-21 11:00:00|2456|2450|2455|2449|2456.3|2450.3|2455|2449|15
1626865500000|2021-07-21 11:05:00|2455.3|2449.3|2452.3|2446.3|2455.3|2449.3|2451.8|2445.8|23
1626865800000|2021-07-21 11:10:00|2452.5|2446.5|2453.3|2447.3|2454|2448|2452.5|2446.5|12
1626866100000|2021-07-21 11:15:00|2453|2447|2453|2447|2453.3|2447.3|2452.3|2446.3|13
1626866400000|2021-07-21 11:20:00|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|22
1626866700000|2021-07-21 11:25:00|2453.8|2447.8|2453|2447|2454.8|2448.8|2452.8|2446.8|27
1626867000000|2021-07-21 11:30:00|2452.8|2446.8|2453|2447|2453.5|2447.5|2452.3|2446.3|19
1626867300000|2021-07-21 11:35:00|2453.3|2447.3|2454.8|2448.8|2454.8|2448.8|2453.3|2447.3|9
1626867600000|2021-07-21 11:40:00|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.5|2447.5|5
1626867900000|2021-07-21 11:45:00|2454|2448|2453.5|2447.5|2454.8|2448.8|2452.8|2446.8|29
1626868200000|2021-07-21 11:50:00|2453.3|2447.3|2452.8|2446.8|2454.5|2448.5|2452.5|2446.5|28
1626868500000|2021-07-21 11:55:00|2452.5|2446.5|2453.3|2447.3|2453.8|2447.8|2450.8|2444.8|108
1626868800000|2021-07-21 12:00:00|2453|2447|2452.5|2446.5|2453.3|2447.3|2451.3|2445.3|31
1626869100000|2021-07-21 12:05:00|2452.3|2446.3|2451.8|2445.8|2453|2447|2451.5|2445.5|27
1626869400000|2021-07-21 12:10:00|2452.3|2446.3|2452.5|2446.5|2452.8|2446.8|2451.3|2445.3|23
1626869700000|2021-07-21 12:15:00|2452.3|2446.3|2452.5|2446.5|2453.8|2447.8|2451.8|2445.8|31
1626870000000|2021-07-21 12:20:00|2452.3|2446.3|2450.3|2444.3|2452.3|2446.3|2450.3|2444.3|35
1626870300000|2021-07-21 12:25:00|2450.5|2444.5|2451|2445|2451.8|2445.8|2450.5|2444.5|20
1626870600000|2021-07-21 12:30:00|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|22
1626870900000|2021-07-21 12:35:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2450.3|2444.3|16
1626871200000|2021-07-21 12:40:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2449.5|2443.5|15
1626871500000|2021-07-21 12:45:00|2450.3|2444.3|2450.8|2444.8|2451.8|2445.8|2449.8|2443.8|34
1626871800000|2021-07-21 12:50:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450|2444|16
1626872100000|2021-07-21 12:55:00|2450.5|2444.5|2448.3|2442.3|2450.5|2444.5|2448|2442|14
1626872400000|2021-07-21 13:00:00|2448|2442|2455.5|2449.5|2455.8|2449.8|2447.8|2441.8|123
1626872700000|2021-07-21 13:05:00|2455.3|2449.3|2455|2449|2458.8|2452.8|2455|2449|76
1626873000000|2021-07-21 13:10:00|2454.8|2448.8|2453|2447|2455.8|2449.8|2450.5|2444.5|173
1626873300000|2021-07-21 13:15:00|2453.5|2447.5|2457.5|2451.5|2457.5|2451.5|2453.5|2447.5|56
1626873600000|2021-07-21 13:20:00|2457.8|2451.8|2453.5|2447.5|2457.8|2451.8|2451|2445|65
1626873900000|2021-07-21 13:25:00|2453.8|2447.8|2456|2450|2456.5|2450.5|2453.8|2447.8|57
1626874200000|2021-07-21 13:30:00|2455.8|2449.8|2454.3|2448.3|2455.8|2449.8|2452.5|2446.5|60
1626874500000|2021-07-21 13:35:00|2454.5|2448.5|2460.5|2454.5|2462.5|2456.5|2454.5|2448.5|91
1626874800000|2021-07-21 13:40:00|2460.3|2454.3|2459.8|2453.8|2460.5|2454.5|2458.5|2452.5|32
1626875100000|2021-07-21 13:45:00|2460.3|2454.3|2462|2456|2463|2457|2459.8|2453.8|38
1626875400000|2021-07-21 13:50:00|2462.3|2456.3|2462.5|2456.5|2463.5|2457.5|2461.3|2455.3|29
1626875700000|2021-07-21 13:55:00|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2461.5|2455.5|39
1626876000000|2021-07-21 14:00:00|2463|2457|2463|2457|2463.3|2457.3|2461|2455|49
1626876300000|2021-07-21 14:05:00|2463.3|2457.3|2467.3|2461.3|2467.8|2461.8|2463|2457|42
1626876600000|2021-07-21 14:10:00|2467|2461|2462.5|2456.5|2467.8|2461.8|2461.3|2455.3|42
1626876900000|2021-07-21 14:15:00|2462.8|2456.8|2459.3|2453.3|2463.3|2457.3|2459.3|2453.3|37
1626877200000|2021-07-21 14:20:00|2458.8|2452.8|2458.3|2452.3|2460.3|2454.3|2457.8|2451.8|24
1626877500000|2021-07-21 14:25:00|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2453.3|2447.3|57
1626877800000|2021-07-21 14:30:00|2456.3|2450.3|2460|2454|2460.5|2454.5|2456|2450|44
1626878100000|2021-07-21 14:35:00|2459.5|2453.5|2462.5|2456.5|2462.8|2456.8|2459.3|2453.3|25
1626878400000|2021-07-21 14:40:00|2462.3|2456.3|2460.3|2454.3|2462.5|2456.5|2459.5|2453.5|38
1626878700000|2021-07-21 14:45:00|2460|2454|2458|2452|2460.8|2454.8|2457.3|2451.3|37
1626879000000|2021-07-21 14:50:00|2457.8|2451.8|2460|2454|2460.3|2454.3|2457.5|2451.5|44
1626879300000|2021-07-21 14:55:00|2460.3|2454.3|2464.8|2458.8|2465.8|2459.8|2460.3|2454.3|98
1626879600000|2021-07-21 15:00:00|2465.3|2459.3|2465|2459|2466.8|2460.8|2464.3|2458.3|39
1626879900000|2021-07-21 15:05:00|2464.8|2458.8|2464.3|2458.3|2465.5|2459.5|2463.8|2457.8|24
1626880200000|2021-07-21 15:10:00|2464.5|2458.5|2464.3|2458.3|2466.3|2460.3|2464.3|2458.3|19
1626880500000|2021-07-21 15:15:00|2464.8|2458.8|2465|2459|2466.3|2460.3|2464.3|2458.3|19
1626880800000|2021-07-21 15:20:00|2465.3|2459.3|2466.3|2460.3|2466.5|2460.5|2465.3|2459.3|19
1626881100000|2021-07-21 15:25:00|2466|2460|2458.8|2452.8|2466.3|2460.3|2458.8|2452.8|65
1626881400000|2021-07-21 15:30:00|2459|2453|2459|2453|2460|2454|2454.8|2448.8|127
1626881700000|2021-07-21 15:35:00|2459.3|2453.3|2460.5|2454.5|2461.3|2455.3|2457.3|2451.3|43
1626882000000|2021-07-21 15:40:00|2460.8|2454.8|2462.8|2456.8|2463.5|2457.5|2460.8|2454.8|23
1626882300000|2021-07-21 15:45:00|2463|2457|2460.5|2454.5|2463.3|2457.3|2460|2454|24
1626882600000|2021-07-21 15:50:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2459.3|2453.3|36
1626882900000|2021-07-21 15:55:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|11
1626883200000|2021-07-21 16:00:00|2462.8|2456.8|2465.3|2459.3|2466.5|2460.5|2462.8|2456.8|20
1626883500000|2021-07-21 16:05:00|2465|2459|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|28
1626883800000|2021-07-21 16:10:00|2466.3|2460.3|2464.8|2458.8|2466.5|2460.5|2464.3|2458.3|17
1626884100000|2021-07-21 16:15:00|2465|2459|2464.8|2458.8|2465|2459|2464.5|2458.5|3
1626884400000|2021-07-21 16:20:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|8
1626884700000|2021-07-21 16:25:00|2464.3|2458.3|2464|2458|2464.8|2458.8|2463.8|2457.8|7
1626885000000|2021-07-21 16:30:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626885300000|2021-07-21 16:35:00|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626885600000|2021-07-21 16:40:00|2464.3|2458.3|2462.5|2456.5|2465|2459|2462.5|2456.5|13
1626885900000|2021-07-21 16:45:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2461.5|2455.5|9
1626886200000|2021-07-21 16:50:00|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|17
1626886500000|2021-07-21 16:55:00|2463.6|2457.6|2462.4|2456.4|2463.6|2457.6|2462.4|2456.4|13
1626912000000|2021-07-22 00:00:00|2461.6|2455.6|2464.9|2458.9|2465.5|2459.5|2461.6|2455.6|15
1626912300000|2021-07-22 00:05:00|2465.1|2459.1|2465.4|2459.4|2465.6|2459.6|2465.1|2459.1|4
1626912600000|2021-07-22 00:10:00|2465.6|2459.6|2463.9|2457.9|2465.6|2459.6|2463.9|2457.9|9
1626912900000|2021-07-22 00:15:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|4
1626913200000|2021-07-22 00:20:00|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|4
1626913500000|2021-07-22 00:25:00|2465|2459|2464.4|2458.4|2465.3|2459.3|2464.4|2458.4|4
1626914100000|2021-07-22 00:35:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626914400000|2021-07-22 00:40:00|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1626914700000|2021-07-22 00:45:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626915000000|2021-07-22 00:50:00|2465|2459|2465|2459|2465.5|2459.5|2464.9|2458.9|5
1626915300000|2021-07-22 00:55:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1626915600000|2021-07-22 01:00:00|2465.1|2459.1|2463.8|2457.8|2465.3|2459.3|2461.9|2455.9|57
1626915900000|2021-07-22 01:05:00|2464|2458|2464.8|2458.8|2465|2459|2460.6|2454.6|66
1626916200000|2021-07-22 01:10:00|2465|2459|2467.1|2461.1|2467.1|2461.1|2457.1|2451.1|133
1626916500000|2021-07-22 01:15:00|2467.3|2461.3|2462|2456|2469.1|2463.1|2462|2456|70
1626916800000|2021-07-22 01:20:00|2461.6|2455.6|2460.3|2454.3|2461.8|2455.8|2459.8|2453.8|36
1626917100000|2021-07-22 01:25:00|2460.6|2454.6|2461.5|2455.5|2463.5|2457.5|2459.9|2453.9|38
1626917400000|2021-07-22 01:30:00|2461.6|2455.6|2461.9|2455.9|2464.1|2458.1|2460.6|2454.6|70
1626917700000|2021-07-22 01:35:00|2461.8|2455.8|2460.5|2454.5|2462.1|2456.1|2460.3|2454.3|75
1626918000000|2021-07-22 01:40:00|2460.6|2454.6|2459.3|2453.3|2461.3|2455.3|2458.8|2452.8|65
1626918300000|2021-07-22 01:45:00|2459.5|2453.5|2461.9|2455.9|2461.9|2455.9|2457.8|2451.8|42
1626918600000|2021-07-22 01:50:00|2461.6|2455.6|2460.4|2454.4|2461.9|2455.9|2460.3|2454.3|28
1626918900000|2021-07-22 01:55:00|2460.1|2454.1|2458.6|2452.6|2460.3|2454.3|2456.9|2450.9|32
1626919200000|2021-07-22 02:00:00|2458.4|2452.4|2457|2451|2458.4|2452.4|2455.6|2449.6|39
1626919500000|2021-07-22 02:05:00|2456.8|2450.8|2459.8|2453.8|2459.9|2453.9|2456.8|2450.8|22
1626919800000|2021-07-22 02:10:00|2459.6|2453.6|2459.1|2453.1|2460.1|2454.1|2458.1|2452.1|32
1626920100000|2021-07-22 02:15:00|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2458.1|2452.1|5
1626920400000|2021-07-22 02:20:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626920700000|2021-07-22 02:25:00|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626921000000|2021-07-22 02:30:00|2458.5|2452.5|2458.3|2452.3|2459.8|2453.8|2457.4|2451.4|46
1626921300000|2021-07-22 02:35:00|2458.5|2452.5|2456.1|2450.1|2458.8|2452.8|2455.9|2449.9|21
1626921600000|2021-07-22 02:40:00|2456|2450|2454.3|2448.3|2456.9|2450.9|2453.9|2447.9|49
1626921900000|2021-07-22 02:45:00|2454|2448|2453.5|2447.5|2455.8|2449.8|2451.5|2445.5|104
1626922200000|2021-07-22 02:50:00|2453.4|2447.4|2452.8|2446.8|2456.1|2450.1|2451.5|2445.5|59
1626922500000|2021-07-22 02:55:00|2452.6|2446.6|2454.8|2448.8|2456.4|2450.4|2452.5|2446.5|93
1626922800000|2021-07-22 03:00:00|2455|2449|2458.3|2452.3|2458.8|2452.8|2454.5|2448.5|72
1626923100000|2021-07-22 03:05:00|2458|2452|2458|2452|2459|2453|2456.8|2450.8|90
1626923400000|2021-07-22 03:10:00|2457.8|2451.8|2457.1|2451.1|2458.3|2452.3|2456.9|2450.9|15
1626923700000|2021-07-22 03:15:00|2456.6|2450.6|2457|2451|2457.8|2451.8|2456.6|2450.6|15
1626924000000|2021-07-22 03:20:00|2457.3|2451.3|2458.3|2452.3|2458.8|2452.8|2456.3|2450.3|27
1626924300000|2021-07-22 03:25:00|2458.5|2452.5|2458.4|2452.4|2458.8|2452.8|2457.9|2451.9|23
1626924600000|2021-07-22 03:30:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|7
1626924900000|2021-07-22 03:35:00|2458.4|2452.4|2458|2452|2458.5|2452.5|2457.9|2451.9|11
1626925200000|2021-07-22 03:40:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|4
1626925500000|2021-07-22 03:45:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626926100000|2021-07-22 03:55:00|2458.6|2452.6|2458.3|2452.3|2459.1|2453.1|2458.3|2452.3|6
1626926400000|2021-07-22 04:00:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626926700000|2021-07-22 04:05:00|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|5
1626927000000|2021-07-22 04:10:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626927300000|2021-07-22 04:15:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927600000|2021-07-22 04:20:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|4
1626927900000|2021-07-22 04:25:00|2459|2453|2460.5|2454.5|2460.5|2454.5|2459|2453|6
1626928200000|2021-07-22 04:30:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1626928500000|2021-07-22 04:35:00|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.6|2453.6|2
1626928800000|2021-07-22 04:40:00|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|2
1626929100000|2021-07-22 04:45:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.1|2452.1|3
1626929400000|2021-07-22 04:50:00|2458.4|2452.4|2458.8|2452.8|2459|2453|2458.4|2452.4|7
1626929700000|2021-07-22 04:55:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1626930000000|2021-07-22 05:00:00|2458.8|2452.8|2458.3|2452.3|2459.3|2453.3|2458.3|2452.3|8
1626930300000|2021-07-22 05:05:00|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1626930600000|2021-07-22 05:10:00|2457.6|2451.6|2456.8|2450.8|2457.6|2451.6|2456.1|2450.1|7
1626930900000|2021-07-22 05:15:00|2456.9|2450.9|2455.3|2449.3|2457.8|2451.8|2455.3|2449.3|13
1626931200000|2021-07-22 05:20:00|2456.3|2450.3|2457.8|2451.8|2457.8|2451.8|2456.3|2450.3|8
1626931500000|2021-07-22 05:25:00|2457.4|2451.4|2458.3|2452.3|2458.5|2452.5|2457.4|2451.4|5
1626931800000|2021-07-22 05:30:00|2458.5|2452.5|2458.8|2452.8|2459.5|2453.5|2457.6|2451.6|26
1626932100000|2021-07-22 05:35:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|14
1626932400000|2021-07-22 05:40:00|2458|2452|2457|2451|2458.1|2452.1|2456.8|2450.8|9
1626932700000|2021-07-22 05:45:00|2456.8|2450.8|2457.6|2451.6|2458.4|2452.4|2456.8|2450.8|23
1626933000000|2021-07-22 05:50:00|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.3|2450.3|33
1626933300000|2021-07-22 05:55:00|2456.3|2450.3|2456.6|2450.6|2457.1|2451.1|2455.1|2449.1|44
1626933600000|2021-07-22 06:00:00|2456.9|2450.9|2457.3|2451.3|2457.8|2451.8|2456.8|2450.8|17
1626933900000|2021-07-22 06:05:00|2457.5|2451.5|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|15
1626934200000|2021-07-22 06:10:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2455|2449|38
1626934500000|2021-07-22 06:15:00|2455.8|2449.8|2454.8|2448.8|2456.3|2450.3|2454.8|2448.8|37
1626934800000|2021-07-22 06:20:00|2454.5|2448.5|2454|2448|2455.5|2449.5|2453.8|2447.8|39
1626935100000|2021-07-22 06:25:00|2453.8|2447.8|2452.9|2446.9|2454.8|2448.8|2452.9|2446.9|25
1626935400000|2021-07-22 06:30:00|2453|2447|2459.5|2453.5|2459.5|2453.5|2452.1|2446.1|72
1626935700000|2021-07-22 06:35:00|2459.8|2453.8|2458.4|2452.4|2460.3|2454.3|2457.4|2451.4|64
1626936000000|2021-07-22 06:40:00|2458.6|2452.6|2460.5|2454.5|2461.4|2455.4|2458.4|2452.4|81
1626936300000|2021-07-22 06:45:00|2460.8|2454.8|2459|2453|2461|2455|2458.5|2452.5|33
1626936600000|2021-07-22 06:50:00|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458|2452|58
1626936900000|2021-07-22 06:55:00|2459|2453|2464.5|2458.5|2464.5|2458.5|2457.5|2451.5|78
1626937200000|2021-07-22 07:00:00|2464.8|2458.8|2461.5|2455.5|2464.8|2458.8|2461.3|2455.3|45
1626937500000|2021-07-22 07:05:00|2461.8|2455.8|2458.8|2452.8|2461.8|2455.8|2458.8|2452.8|19
1626937800000|2021-07-22 07:10:00|2459|2453|2459.5|2453.5|2461.5|2455.5|2459|2453|21
1626938100000|2021-07-22 07:15:00|2459.8|2453.8|2461.5|2455.5|2462|2456|2459.3|2453.3|38
1626938400000|2021-07-22 07:20:00|2462.3|2456.3|2461.5|2455.5|2463.3|2457.3|2461.5|2455.5|24
1626938700000|2021-07-22 07:25:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|12
1626939000000|2021-07-22 07:30:00|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459.5|2453.5|18
1626939300000|2021-07-22 07:35:00|2459.5|2453.5|2458.8|2452.8|2460|2454|2458.8|2452.8|16
1626939600000|2021-07-22 07:40:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|12
1626939900000|2021-07-22 07:45:00|2460|2454|2457|2451|2460|2454|2457|2451|16
1626940200000|2021-07-22 07:50:00|2456.8|2450.8|2458.8|2452.8|2459.3|2453.3|2456.8|2450.8|13
1626940500000|2021-07-22 07:55:00|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2457|2451|8
1626940800000|2021-07-22 08:00:00|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2455.5|2449.5|17
1626941100000|2021-07-22 08:05:00|2457.8|2451.8|2458.8|2452.8|2460.3|2454.3|2457.8|2451.8|19
1626941400000|2021-07-22 08:10:00|2458.5|2452.5|2458|2452|2458.8|2452.8|2457.5|2451.5|7
1626941700000|2021-07-22 08:15:00|2457.8|2451.8|2457.8|2451.8|2458.3|2452.3|2457.3|2451.3|9
1626942000000|2021-07-22 08:20:00|2457.5|2451.5|2461.8|2455.8|2462|2456|2457.5|2451.5|36
1626942300000|2021-07-22 08:25:00|2462|2456|2463|2457|2464.5|2458.5|2461.5|2455.5|35
1626942600000|2021-07-22 08:30:00|2463.3|2457.3|2466.3|2460.3|2466.3|2460.3|2463|2457|18
1626942900000|2021-07-22 08:35:00|2466|2460|2463|2457|2466|2460|2462.3|2456.3|16
1626943200000|2021-07-22 08:40:00|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2461.5|2455.5|22
1626943500000|2021-07-22 08:45:00|2464.5|2458.5|2466.5|2460.5|2467.5|2461.5|2463.8|2457.8|29
1626943800000|2021-07-22 08:50:00|2466.8|2460.8|2464|2458|2466.8|2460.8|2463.3|2457.3|22
1626944100000|2021-07-22 08:55:00|2464.3|2458.3|2465|2459|2465.3|2459.3|2464|2458|16
1626944400000|2021-07-22 09:00:00|2464.8|2458.8|2464|2458|2465.3|2459.3|2464|2458|17
1626944700000|2021-07-22 09:05:00|2464.3|2458.3|2463.8|2457.8|2465|2459|2463.8|2457.8|16
1626945000000|2021-07-22 09:10:00|2463.5|2457.5|2465.8|2459.8|2465.8|2459.8|2463.3|2457.3|20
1626945300000|2021-07-22 09:15:00|2465.5|2459.5|2466.3|2460.3|2466.5|2460.5|2463.5|2457.5|20
1626945600000|2021-07-22 09:20:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|12
1626945900000|2021-07-22 09:25:00|2467|2461|2465.8|2459.8|2468|2462|2465.8|2459.8|13
1626946200000|2021-07-22 09:30:00|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464|2458|15
1626946500000|2021-07-22 09:35:00|2464.3|2458.3|2466.3|2460.3|2467.8|2461.8|2464.3|2458.3|28
1626946800000|2021-07-22 09:40:00|2466.5|2460.5|2465|2459|2466.5|2460.5|2464.8|2458.8|17
1626947100000|2021-07-22 09:45:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464|2458|13
1626947400000|2021-07-22 09:50:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2462.8|2456.8|11
1626947700000|2021-07-22 09:55:00|2464.5|2458.5|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|6
1626948000000|2021-07-22 10:00:00|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|4
1626948300000|2021-07-22 10:05:00|2464.5|2458.5|2463.3|2457.3|2464.5|2458.5|2463|2457|10
1626948600000|2021-07-22 10:10:00|2463.5|2457.5|2464.8|2458.8|2464.8|2458.8|2463.5|2457.5|5
1626948900000|2021-07-22 10:15:00|2465|2459|2463.5|2457.5|2465|2459|2463.5|2457.5|7
1626949200000|2021-07-22 10:20:00|2463.3|2457.3|2464.8|2458.8|2465|2459|2462.8|2456.8|16
1626949500000|2021-07-22 10:25:00|2465|2459|2463.3|2457.3|2465.3|2459.3|2463.3|2457.3|12
1626949800000|2021-07-22 10:30:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|12
1626950100000|2021-07-22 10:35:00|2464|2458|2464.5|2458.5|2465.3|2459.3|2464|2458|20
1626950400000|2021-07-22 10:40:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|11
1626950700000|2021-07-22 10:45:00|2464.5|2458.5|2464.8|2458.8|2465.8|2459.8|2464.5|2458.5|12
1626951000000|2021-07-22 10:50:00|2464.5|2458.5|2464|2458|2464.8|2458.8|2463.3|2457.3|10
1626951300000|2021-07-22 10:55:00|2464.5|2458.5|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|12
1626951600000|2021-07-22 11:00:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|5
1626951900000|2021-07-22 11:05:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466|2460|6
1626952200000|2021-07-22 11:10:00|2466.3|2460.3|2464.3|2458.3|2466.8|2460.8|2464.3|2458.3|15
1626952500000|2021-07-22 11:15:00|2464.5|2458.5|2466.3|2460.3|2466.3|2460.3|2464.5|2458.5|18
1626952800000|2021-07-22 11:20:00|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|8
1626953100000|2021-07-22 11:25:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2465.8|2459.8|24
1626953400000|2021-07-22 11:30:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.3|2459.3|35
1626953700000|2021-07-22 11:35:00|2466|2460|2467|2461|2467.3|2461.3|2465.8|2459.8|15
1626954000000|2021-07-22 11:40:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2465|2459|13
1626954300000|2021-07-22 11:45:00|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2464.8|2458.8|24
1626954600000|2021-07-22 11:50:00|2467.3|2461.3|2465|2459|2467.5|2461.5|2465|2459|20
1626954900000|2021-07-22 11:55:00|2464.8|2458.8|2467|2461|2467.5|2461.5|2463.8|2457.8|56
1626955200000|2021-07-22 12:00:00|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2465.8|2459.8|34
1626955500000|2021-07-22 12:05:00|2466.8|2460.8|2469.3|2463.3|2469.8|2463.8|2466.8|2460.8|24
1626955800000|2021-07-22 12:10:00|2469.5|2463.5|2473|2467|2473|2467|2469|2463|44
1626956100000|2021-07-22 12:15:00|2472.8|2466.8|2477.3|2471.3|2478.3|2472.3|2470.8|2464.8|63
1626956400000|2021-07-22 12:20:00|2477|2471|2476.5|2470.5|2478.3|2472.3|2475|2469|71
1626956700000|2021-07-22 12:25:00|2476|2470|2477|2471|2478|2472|2475|2469|34
1626957000000|2021-07-22 12:30:00|2477.3|2471.3|2475.8|2469.8|2477.5|2471.5|2474.5|2468.5|31
1626957300000|2021-07-22 12:35:00|2476|2470|2479.5|2473.5|2479.8|2473.8|2476|2470|32
1626957600000|2021-07-22 12:40:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2476.8|2470.8|30
1626957900000|2021-07-22 12:45:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480|2474|49
1626958200000|2021-07-22 12:50:00|2482.3|2476.3|2480|2474|2482.8|2476.8|2479.8|2473.8|44
1626958500000|2021-07-22 12:55:00|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2478.5|2472.5|41
1626958800000|2021-07-22 13:00:00|2481|2475|2479.3|2473.3|2481|2475|2474|2468|114
1626959100000|2021-07-22 13:05:00|2479.8|2473.8|2480|2474|2482|2476|2479.3|2473.3|47
1626959400000|2021-07-22 13:10:00|2480.3|2474.3|2481|2475|2482|2476|2480.3|2474.3|25
1626959700000|2021-07-22 13:15:00|2481.3|2475.3|2485|2479|2485|2479|2481.3|2475.3|43
1626960000000|2021-07-22 13:20:00|2485.3|2479.3|2485.8|2479.8|2486.5|2480.5|2485|2479|44
1626960300000|2021-07-22 13:25:00|2485.5|2479.5|2490.3|2484.3|2490.3|2484.3|2485.5|2479.5|71
1626960600000|2021-07-22 13:30:00|2490.5|2484.5|2486.3|2480.3|2491.5|2485.5|2486|2480|100
1626960900000|2021-07-22 13:35:00|2486.5|2480.5|2484.3|2478.3|2486.5|2480.5|2481|2475|115
1626961200000|2021-07-22 13:40:00|2484.5|2478.5|2487.8|2481.8|2488.5|2482.5|2484|2478|80
1626961500000|2021-07-22 13:45:00|2487.3|2481.3|2482|2476|2487.3|2481.3|2481.8|2475.8|112
1626961800000|2021-07-22 13:50:00|2482.3|2476.3|2484.8|2478.8|2485|2479|2482|2476|48
1626962100000|2021-07-22 13:55:00|2484|2478|2488.3|2482.3|2488.8|2482.8|2484|2478|60
1626962400000|2021-07-22 14:00:00|2488.5|2482.5|2482.5|2476.5|2489.3|2483.3|2480.5|2474.5|64
1626962700000|2021-07-22 14:05:00|2482.8|2476.8|2483.5|2477.5|2484.8|2478.8|2480.8|2474.8|55
1626963000000|2021-07-22 14:10:00|2482.8|2476.8|2487.5|2481.5|2487.5|2481.5|2482.8|2476.8|47
1626963300000|2021-07-22 14:15:00|2487.8|2481.8|2489.3|2483.3|2491|2485|2487.3|2481.3|33
1626963600000|2021-07-22 14:20:00|2489.5|2483.5|2490.5|2484.5|2491.8|2485.8|2488.8|2482.8|44
1626963900000|2021-07-22 14:25:00|2490.3|2484.3|2491|2485|2491.5|2485.5|2490.3|2484.3|18
1626964200000|2021-07-22 14:30:00|2490.8|2484.8|2488.8|2482.8|2491|2485|2488.8|2482.8|37
1626964500000|2021-07-22 14:35:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2487|2481|30
1626964800000|2021-07-22 14:40:00|2488|2482|2485.8|2479.8|2488|2482|2484.8|2478.8|29
1626965100000|2021-07-22 14:45:00|2485.5|2479.5|2485|2479|2486|2480|2484.5|2478.5|51
1626965400000|2021-07-22 14:50:00|2485.5|2479.5|2487|2481|2487.5|2481.5|2485|2479|40
1626965700000|2021-07-22 14:55:00|2487.5|2481.5|2486.8|2480.8|2488.8|2482.8|2486|2480|40
1626966000000|2021-07-22 15:00:00|2487|2481|2488.5|2482.5|2488.8|2482.8|2486.8|2480.8|28
1626966300000|2021-07-22 15:05:00|2488.3|2482.3|2484.5|2478.5|2488.3|2482.3|2484.5|2478.5|38
1626966600000|2021-07-22 15:10:00|2484.3|2478.3|2485.8|2479.8|2485.8|2479.8|2484.3|2478.3|14
1626966900000|2021-07-22 15:15:00|2485.3|2479.3|2482.5|2476.5|2485.3|2479.3|2481.8|2475.8|24
1626967200000|2021-07-22 15:20:00|2482.3|2476.3|2480.3|2474.3|2483.8|2477.8|2479.5|2473.5|46
1626967500000|2021-07-22 15:25:00|2480.5|2474.5|2480.5|2474.5|2481.3|2475.3|2477|2471|45
1626967800000|2021-07-22 15:30:00|2482|2476|2485|2479|2488.3|2482.3|2481.3|2475.3|93
1626968100000|2021-07-22 15:35:00|2485.3|2479.3|2483.3|2477.3|2485.3|2479.3|2482.8|2476.8|26
1626968400000|2021-07-22 15:40:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2480.5|2474.5|39
1626968700000|2021-07-22 15:45:00|2484|2478|2482|2476|2484|2478|2481.8|2475.8|32
1626969000000|2021-07-22 15:50:00|2482.3|2476.3|2485.3|2479.3|2485.3|2479.3|2481.8|2475.8|34
1626969300000|2021-07-22 15:55:00|2485|2479|2487.3|2481.3|2487.3|2481.3|2485|2479|13
1626969600000|2021-07-22 16:00:00|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|14
1626969900000|2021-07-22 16:05:00|2486.5|2480.5|2484|2478|2487.3|2481.3|2484|2478|25
1626970200000|2021-07-22 16:10:00|2483|2477|2486|2480|2487.3|2481.3|2482.8|2476.8|20
1626970500000|2021-07-22 16:15:00|2485.8|2479.8|2484.5|2478.5|2486.3|2480.3|2483|2477|20
1626970800000|2021-07-22 16:20:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|8
1626971100000|2021-07-22 16:25:00|2483.5|2477.5|2484.8|2478.8|2485.3|2479.3|2483.5|2477.5|16
1626971400000|2021-07-22 16:30:00|2484.5|2478.5|2487.3|2481.3|2488|2482|2484.5|2478.5|21
1626971700000|2021-07-22 16:35:00|2487.5|2481.5|2487|2481|2487.8|2481.8|2486.5|2480.5|8
1626972000000|2021-07-22 16:40:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|7
1626972300000|2021-07-22 16:45:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972600000|2021-07-22 16:50:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|4
1626972900000|2021-07-22 16:55:00|2487.9|2481.9|2488.1|2482.1|2488.6|2482.6|2487.9|2481.9|7
1626998400000|2021-07-23 00:00:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626998700000|2021-07-23 00:05:00|2478.9|2472.9|2474.5|2468.5|2478.9|2472.9|2474|2468|21
1626999000000|2021-07-23 00:10:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1626999300000|2021-07-23 00:15:00|2475.3|2469.3|2476.4|2470.4|2476.5|2470.5|2475.3|2469.3|6
1626999600000|2021-07-23 00:20:00|2476.6|2470.6|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|3
1626999900000|2021-07-23 00:25:00|2476|2470|2475.3|2469.3|2476|2470|2474.8|2468.8|7
1627000200000|2021-07-23 00:30:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|5
1627000500000|2021-07-23 00:35:00|2476|2470|2476.4|2470.4|2476.5|2470.5|2476|2470|4
1627000800000|2021-07-23 00:40:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1627001100000|2021-07-23 00:45:00|2476|2470|2476.1|2470.1|2476.4|2470.4|2476|2470|4
1627001400000|2021-07-23 00:50:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1627001700000|2021-07-23 00:55:00|2476.1|2470.1|2476.1|2470.1|2476.3|2470.3|2476.1|2470.1|3
1627002000000|2021-07-23 01:00:00|2476.4|2470.4|2478.5|2472.5|2480.3|2474.3|2475.8|2469.8|115
1627002300000|2021-07-23 01:05:00|2478.4|2472.4|2480.5|2474.5|2481.3|2475.3|2478.3|2472.3|43
1627002600000|2021-07-23 01:10:00|2480.8|2474.8|2480.5|2474.5|2481.3|2475.3|2479.5|2473.5|37
1627002900000|2021-07-23 01:15:00|2480.4|2474.4|2479.5|2473.5|2480.4|2474.4|2479.3|2473.3|31
1627003200000|2021-07-23 01:20:00|2479.3|2473.3|2481.5|2475.5|2481.5|2475.5|2477.1|2471.1|35
1627003500000|2021-07-23 01:25:00|2481.6|2475.6|2482.9|2476.9|2483.6|2477.6|2481.6|2475.6|21
1627003800000|2021-07-23 01:30:00|2483.3|2477.3|2483.5|2477.5|2484.5|2478.5|2483.1|2477.1|31
1627004100000|2021-07-23 01:35:00|2483.8|2477.8|2484.1|2478.1|2484.5|2478.5|2483.3|2477.3|42
1627004400000|2021-07-23 01:40:00|2483.9|2477.9|2484.1|2478.1|2484.4|2478.4|2482.8|2476.8|46
1627004700000|2021-07-23 01:45:00|2483.9|2477.9|2485.8|2479.8|2486.9|2480.9|2483.9|2477.9|30
1627005000000|2021-07-23 01:50:00|2486|2480|2486|2480|2486.3|2480.3|2485.8|2479.8|19
1627005300000|2021-07-23 01:55:00|2486.1|2480.1|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|16
1627005600000|2021-07-23 02:00:00|2486.6|2480.6|2489.5|2483.5|2490|2484|2486.6|2480.6|127
1627005900000|2021-07-23 02:05:00|2490.3|2484.3|2487.5|2481.5|2490.3|2484.3|2487.5|2481.5|41
1627006200000|2021-07-23 02:10:00|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2484.5|2478.5|52
1627006500000|2021-07-23 02:15:00|2487.3|2481.3|2487.5|2481.5|2488.3|2482.3|2486.3|2480.3|29
1627006800000|2021-07-23 02:20:00|2487.3|2481.3|2488.9|2482.9|2489|2483|2487.3|2481.3|10
1627007100000|2021-07-23 02:25:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.1|2483.1|8
1627007400000|2021-07-23 02:30:00|2489.8|2483.8|2487|2481|2490|2484|2486.8|2480.8|68
1627007700000|2021-07-23 02:35:00|2487.3|2481.3|2485.6|2479.6|2487.5|2481.5|2485.6|2479.6|39
1627008000000|2021-07-23 02:40:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|19
1627008300000|2021-07-23 02:45:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627008600000|2021-07-23 02:50:00|2486.1|2480.1|2487.8|2481.8|2487.8|2481.8|2484.3|2478.3|97
1627008900000|2021-07-23 02:55:00|2487.9|2481.9|2490.8|2484.8|2491.6|2485.6|2486.8|2480.8|93
1627009200000|2021-07-23 03:00:00|2490.9|2484.9|2491.5|2485.5|2493|2487|2490.8|2484.8|107
1627009500000|2021-07-23 03:05:00|2491.6|2485.6|2491.3|2485.3|2492.8|2486.8|2491.3|2485.3|39
1627009800000|2021-07-23 03:10:00|2491.5|2485.5|2487.4|2481.4|2492.1|2486.1|2487.4|2481.4|59
1627010100000|2021-07-23 03:15:00|2487.6|2481.6|2489.8|2483.8|2491.6|2485.6|2487.5|2481.5|49
1627010400000|2021-07-23 03:20:00|2489.6|2483.6|2487.6|2481.6|2489.8|2483.8|2487.6|2481.6|34
1627010700000|2021-07-23 03:25:00|2487.5|2481.5|2486.3|2480.3|2488.1|2482.1|2485.1|2479.1|67
1627011000000|2021-07-23 03:30:00|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.4|2479.4|7
1627011300000|2021-07-23 03:35:00|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485|2479|7
1627011600000|2021-07-23 03:40:00|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2485.3|2479.3|3
1627011900000|2021-07-23 03:45:00|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627012200000|2021-07-23 03:50:00|2484.9|2478.9|2483|2477|2484.9|2478.9|2481.9|2475.9|20
1627012500000|2021-07-23 03:55:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627012800000|2021-07-23 04:00:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1627013100000|2021-07-23 04:05:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627013400000|2021-07-23 04:10:00|2481.9|2475.9|2482.1|2476.1|2482.6|2476.6|2481.9|2475.9|5
1627013700000|2021-07-23 04:15:00|2482|2476|2482|2476|2482|2476|2481.9|2475.9|3
1627014000000|2021-07-23 04:20:00|2482.3|2476.3|2482.9|2476.9|2482.9|2476.9|2482.3|2476.3|6
1627014300000|2021-07-23 04:25:00|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014600000|2021-07-23 04:30:00|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.5|2476.5|5
1627014900000|2021-07-23 04:35:00|2482.9|2476.9|2484|2478|2484.1|2478.1|2482.9|2476.9|7
1627015800000|2021-07-23 04:50:00|2483.4|2477.4|2484|2478|2484|2478|2483.4|2477.4|6
1627016400000|2021-07-23 05:00:00|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|6
1627016700000|2021-07-23 05:05:00|2484.3|2478.3|2486.9|2480.9|2488|2482|2484.3|2478.3|17
1627017000000|2021-07-23 05:10:00|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1627017600000|2021-07-23 05:20:00|2486.8|2480.8|2485.8|2479.8|2487|2481|2485.8|2479.8|5
1627017900000|2021-07-23 05:25:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|8
1627018200000|2021-07-23 05:30:00|2485.5|2479.5|2488.8|2482.8|2488.8|2482.8|2484.3|2478.3|56
1627018500000|2021-07-23 05:35:00|2488.5|2482.5|2487|2481|2489.8|2483.8|2487|2481|40
1627018800000|2021-07-23 05:40:00|2486.8|2480.8|2485.3|2479.3|2486.8|2480.8|2484.3|2478.3|19
1627019100000|2021-07-23 05:45:00|2485|2479|2482.8|2476.8|2485|2479|2482.8|2476.8|25
1627019400000|2021-07-23 05:50:00|2482.6|2476.6|2481.5|2475.5|2482.8|2476.8|2480.6|2474.6|41
1627019700000|2021-07-23 05:55:00|2481.3|2475.3|2480.5|2474.5|2482.3|2476.3|2479.8|2473.8|54
1627020000000|2021-07-23 06:00:00|2480.1|2474.1|2481.9|2475.9|2481.9|2475.9|2478.9|2472.9|59
1627020300000|2021-07-23 06:05:00|2482|2476|2482.1|2476.1|2483.8|2477.8|2480.1|2474.1|108
1627020600000|2021-07-23 06:10:00|2481.9|2475.9|2484|2478|2484.5|2478.5|2481.1|2475.1|89
1627020900000|2021-07-23 06:15:00|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2483|2477|38
1627021200000|2021-07-23 06:20:00|2485.6|2479.6|2483.8|2477.8|2485.6|2479.6|2483.6|2477.6|40
1627021500000|2021-07-23 06:25:00|2484.5|2478.5|2484.5|2478.5|2485.5|2479.5|2484.4|2478.4|10
1627021800000|2021-07-23 06:30:00|2484.4|2478.4|2485.9|2479.9|2486.9|2480.9|2483.3|2477.3|50
1627022100000|2021-07-23 06:35:00|2485.6|2479.6|2485.4|2479.4|2488.8|2482.8|2485.3|2479.3|72
1627022400000|2021-07-23 06:40:00|2485.6|2479.6|2485.3|2479.3|2485.8|2479.8|2484.3|2478.3|27
1627022700000|2021-07-23 06:45:00|2485|2479|2482.1|2476.1|2485|2479|2481.9|2475.9|16
1627023000000|2021-07-23 06:50:00|2481.9|2475.9|2484.3|2478.3|2484.3|2478.3|2481.5|2475.5|38
1627023300000|2021-07-23 06:55:00|2484.4|2478.4|2484.3|2478.3|2486|2480|2482.5|2476.5|72
1627023600000|2021-07-23 07:00:00|2484.5|2478.5|2482.8|2476.8|2486.8|2480.8|2481.5|2475.5|67
1627023900000|2021-07-23 07:05:00|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2480.8|2474.8|16
1627024200000|2021-07-23 07:10:00|2482.5|2476.5|2484.8|2478.8|2485|2479|2481.3|2475.3|27
1627024500000|2021-07-23 07:15:00|2484.5|2478.5|2484.5|2478.5|2486.5|2480.5|2484.3|2478.3|31
1627024800000|2021-07-23 07:20:00|2484.8|2478.8|2486.8|2480.8|2486.8|2480.8|2482|2476|40
1627025100000|2021-07-23 07:25:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.5|2479.5|30
1627025400000|2021-07-23 07:30:00|2486|2480|2485.5|2479.5|2486.3|2480.3|2484.5|2478.5|31
1627025700000|2021-07-23 07:35:00|2485.3|2479.3|2483.5|2477.5|2485.3|2479.3|2482.3|2476.3|15
1627026000000|2021-07-23 07:40:00|2483.8|2477.8|2484|2478|2484.8|2478.8|2482.5|2476.5|17
1627026300000|2021-07-23 07:45:00|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|3
1627026600000|2021-07-23 07:50:00|2483.8|2477.8|2484|2478|2484.3|2478.3|2483|2477|11
1627026900000|2021-07-23 07:55:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1627027200000|2021-07-23 08:00:00|2484.5|2478.5|2490|2484|2490|2484|2484.5|2478.5|30
1627027500000|2021-07-23 08:05:00|2490.3|2484.3|2494.8|2488.8|2495.3|2489.3|2490.3|2484.3|44
1627027800000|2021-07-23 08:10:00|2495|2489|2501|2495|2501.8|2495.8|2494.5|2488.5|57
1627028100000|2021-07-23 08:15:00|2500.8|2494.8|2501|2495|2502|2496|2499.8|2493.8|42
1627028400000|2021-07-23 08:20:00|2501.5|2495.5|2501|2495|2502.3|2496.3|2500.8|2494.8|19
1627028700000|2021-07-23 08:25:00|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|17
1627029000000|2021-07-23 08:30:00|2501.3|2495.3|2499.5|2493.5|2501.8|2495.8|2499.3|2493.3|25
1627029300000|2021-07-23 08:35:00|2500.3|2494.3|2500|2494|2501.5|2495.5|2499.3|2493.3|39
1627029600000|2021-07-23 08:40:00|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499|2493|6
1627029900000|2021-07-23 08:45:00|2499.5|2493.5|2498.3|2492.3|2500.8|2494.8|2498.3|2492.3|29
1627030200000|2021-07-23 08:50:00|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1627030500000|2021-07-23 08:55:00|2498.3|2492.3|2492.3|2486.3|2498.3|2492.3|2492.3|2486.3|44
1627030800000|2021-07-23 09:00:00|2492.5|2486.5|2491.3|2485.3|2492.8|2486.8|2490.5|2484.5|19
1627031100000|2021-07-23 09:05:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|6
1627031400000|2021-07-23 09:10:00|2491.5|2485.5|2495.3|2489.3|2496|2490|2491.5|2485.5|29
1627031700000|2021-07-23 09:15:00|2495|2489|2495.8|2489.8|2497.3|2491.3|2495|2489|18
1627032000000|2021-07-23 09:20:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495|2489|7
1627032300000|2021-07-23 09:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495|2489|12
1627032600000|2021-07-23 09:30:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|9
1627032900000|2021-07-23 09:35:00|2495.5|2489.5|2497|2491|2497|2491|2495.3|2489.3|11
1627033200000|2021-07-23 09:40:00|2496.8|2490.8|2496.8|2490.8|2497.5|2491.5|2495.5|2489.5|17
1627033500000|2021-07-23 09:45:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|6
1627033800000|2021-07-23 09:50:00|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|10
1627034100000|2021-07-23 09:55:00|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|9
1627034400000|2021-07-23 10:00:00|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1627034700000|2021-07-23 10:05:00|2496|2490|2497|2491|2497.3|2491.3|2495.3|2489.3|14
1627035000000|2021-07-23 10:10:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496|2490|13
1627035300000|2021-07-23 10:15:00|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.3|2489.3|10
1627035600000|2021-07-23 10:20:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627035900000|2021-07-23 10:25:00|2495.8|2489.8|2498.3|2492.3|2499|2493|2495.8|2489.8|21
1627036200000|2021-07-23 10:30:00|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2497|2491|22
1627036500000|2021-07-23 10:35:00|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|13
1627036800000|2021-07-23 10:40:00|2497.8|2491.8|2500.5|2494.5|2500.8|2494.8|2496.5|2490.5|33
1627037100000|2021-07-23 10:45:00|2500.3|2494.3|2504.5|2498.5|2504.5|2498.5|2500|2494|16
1627037400000|2021-07-23 10:50:00|2504.3|2498.3|2499.3|2493.3|2504.8|2498.8|2499|2493|34
1627037700000|2021-07-23 10:55:00|2499.5|2493.5|2497.3|2491.3|2500.8|2494.8|2497|2491|19
1627038000000|2021-07-23 11:00:00|2497.5|2491.5|2498.5|2492.5|2499|2493|2497|2491|18
1627038300000|2021-07-23 11:05:00|2498.8|2492.8|2503.5|2497.5|2503.8|2497.8|2498.8|2492.8|29
1627038600000|2021-07-23 11:10:00|2503.8|2497.8|2508.8|2502.8|2508.8|2502.8|2503.3|2497.3|31
1627038900000|2021-07-23 11:15:00|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2506.3|2500.3|38
1627039200000|2021-07-23 11:20:00|2507|2501|2503.5|2497.5|2507.3|2501.3|2502|2496|38
1627039500000|2021-07-23 11:25:00|2503.8|2497.8|2503.3|2497.3|2504.5|2498.5|2503|2497|21
1627039800000|2021-07-23 11:30:00|2503.5|2497.5|2502|2496|2503.5|2497.5|2501.3|2495.3|51
1627040100000|2021-07-23 11:35:00|2502.3|2496.3|2505.5|2499.5|2505.8|2499.8|2502.3|2496.3|20
1627040400000|2021-07-23 11:40:00|2505.3|2499.3|2505.5|2499.5|2507|2501|2505.3|2499.3|27
1627040700000|2021-07-23 11:45:00|2504.8|2498.8|2505|2499|2505.3|2499.3|2501.8|2495.8|36
1627041000000|2021-07-23 11:50:00|2505.3|2499.3|2505.3|2499.3|2505.8|2499.8|2504.3|2498.3|20
1627041300000|2021-07-23 11:55:00|2505|2499|2506|2500|2507.8|2501.8|2504.3|2498.3|86
1627041600000|2021-07-23 12:00:00|2506.3|2500.3|2509.3|2503.3|2510|2504|2506.3|2500.3|58
1627041900000|2021-07-23 12:05:00|2509.5|2503.5|2508.5|2502.5|2510|2504|2508.3|2502.3|17
1627042200000|2021-07-23 12:10:00|2508.8|2502.8|2509.5|2503.5|2510|2504|2507.5|2501.5|41
1627042500000|2021-07-23 12:15:00|2509.8|2503.8|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|14
1627042800000|2021-07-23 12:20:00|2510|2504|2510|2504|2511|2505|2509.8|2503.8|36
1627043100000|2021-07-23 12:25:00|2510.3|2504.3|2512.5|2506.5|2512.5|2506.5|2510|2504|39
1627043400000|2021-07-23 12:30:00|2512.3|2506.3|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|27
1627043700000|2021-07-23 12:35:00|2511.8|2505.8|2508.8|2502.8|2512.5|2506.5|2508.3|2502.3|38
1627044000000|2021-07-23 12:40:00|2508.5|2502.5|2506.8|2500.8|2508.8|2502.8|2505.5|2499.5|49
1627044300000|2021-07-23 12:45:00|2506.5|2500.5|2505.5|2499.5|2506.8|2500.8|2503.8|2497.8|50
1627044600000|2021-07-23 12:50:00|2505.3|2499.3|2506.5|2500.5|2507.8|2501.8|2505.3|2499.3|29
1627044900000|2021-07-23 12:55:00|2506.8|2500.8|2507.5|2501.5|2508.5|2502.5|2506.3|2500.3|36
1627045200000|2021-07-23 13:00:00|2507.8|2501.8|2507.3|2501.3|2509.5|2503.5|2506.3|2500.3|159
1627045500000|2021-07-23 13:05:00|2507|2501|2505.3|2499.3|2508|2502|2503.3|2497.3|70
1627045800000|2021-07-23 13:10:00|2505.5|2499.5|2504.5|2498.5|2507.5|2501.5|2504.5|2498.5|57
1627046100000|2021-07-23 13:15:00|2504.8|2498.8|2502.8|2496.8|2506.5|2500.5|2502.8|2496.8|72
1627046400000|2021-07-23 13:20:00|2503|2497|2504.5|2498.5|2505.5|2499.5|2503|2497|61
1627046700000|2021-07-23 13:25:00|2504.8|2498.8|2503.5|2497.5|2504.8|2498.8|2502.5|2496.5|53
1627047000000|2021-07-23 13:30:00|2503.3|2497.3|2506.5|2500.5|2507|2501|2502.8|2496.8|76
1627047300000|2021-07-23 13:35:00|2506.3|2500.3|2501.3|2495.3|2507.3|2501.3|2500.8|2494.8|63
1627047600000|2021-07-23 13:40:00|2501|2495|2497.5|2491.5|2501|2495|2497|2491|86
1627047900000|2021-07-23 13:45:00|2497.8|2491.8|2498.5|2492.5|2499.5|2493.5|2497|2491|107
1627048200000|2021-07-23 13:50:00|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2495.8|2489.8|124
1627048500000|2021-07-23 13:55:00|2498.8|2492.8|2496.8|2490.8|2502.3|2496.3|2496.5|2490.5|93
1627048800000|2021-07-23 14:00:00|2497|2491|2500.3|2494.3|2501|2495|2497|2491|81
1627049100000|2021-07-23 14:05:00|2500|2494|2499.8|2493.8|2500.8|2494.8|2498.3|2492.3|54
1627049400000|2021-07-23 14:10:00|2499.5|2493.5|2499.8|2493.8|2500.3|2494.3|2498.5|2492.5|34
1627049700000|2021-07-23 14:15:00|2499.5|2493.5|2495.5|2489.5|2499.8|2493.8|2495.5|2489.5|38
1627050000000|2021-07-23 14:20:00|2495.3|2489.3|2497.3|2491.3|2497.3|2491.3|2495|2489|22
1627050300000|2021-07-23 14:25:00|2497|2491|2499.3|2493.3|2499.5|2493.5|2496.3|2490.3|29
1627050600000|2021-07-23 14:30:00|2499.5|2493.5|2502.3|2496.3|2502.3|2496.3|2499|2493|21
1627050900000|2021-07-23 14:35:00|2501.8|2495.8|2503.5|2497.5|2504.5|2498.5|2501.8|2495.8|44
1627051200000|2021-07-23 14:40:00|2503.8|2497.8|2502.3|2496.3|2504.8|2498.8|2501.5|2495.5|25
1627051500000|2021-07-23 14:45:00|2502|2496|2503|2497|2504|2498|2500.5|2494.5|20
1627051800000|2021-07-23 14:50:00|2502.8|2496.8|2499.5|2493.5|2503|2497|2498.8|2492.8|40
1627052100000|2021-07-23 14:55:00|2499.8|2493.8|2500.8|2494.8|2501|2495|2499.5|2493.5|11
1627052400000|2021-07-23 15:00:00|2501|2495|2503.3|2497.3|2503.3|2497.3|2500.5|2494.5|24
1627052700000|2021-07-23 15:05:00|2503.5|2497.5|2503|2497|2504.5|2498.5|2502.5|2496.5|39
1627053000000|2021-07-23 15:10:00|2503.3|2497.3|2504|2498|2504.8|2498.8|2503|2497|19
1627053300000|2021-07-23 15:15:00|2503.5|2497.5|2508.5|2502.5|2508.8|2502.8|2503.5|2497.5|36
1627053600000|2021-07-23 15:20:00|2508.8|2502.8|2508.3|2502.3|2510.5|2504.5|2505.8|2499.8|57
1627053900000|2021-07-23 15:25:00|2508.5|2502.5|2506.5|2500.5|2509.3|2503.3|2506.5|2500.5|45
1627054200000|2021-07-23 15:30:00|2506.8|2500.8|2504.8|2498.8|2510.3|2504.3|2502.8|2496.8|114
1627054500000|2021-07-23 15:35:00|2505|2499|2505|2499|2506.8|2500.8|2504.8|2498.8|28
1627054800000|2021-07-23 15:40:00|2505.3|2499.3|2503.3|2497.3|2505.5|2499.5|2503.3|2497.3|25
1627055100000|2021-07-23 15:45:00|2503|2497|2501.3|2495.3|2504.8|2498.8|2501.3|2495.3|45
1627055400000|2021-07-23 15:50:00|2501.5|2495.5|2501.3|2495.3|2502.5|2496.5|2500.5|2494.5|30
1627055700000|2021-07-23 15:55:00|2501|2495|2501.5|2495.5|2502.3|2496.3|2500.5|2494.5|26
1627056000000|2021-07-23 16:00:00|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501|2495|45
1627056300000|2021-07-23 16:05:00|2503|2497|2503.5|2497.5|2503.8|2497.8|2503|2497|11
1627056600000|2021-07-23 16:10:00|2503.8|2497.8|2504.8|2498.8|2505.5|2499.5|2503.8|2497.8|17
1627056900000|2021-07-23 16:15:00|2505|2499|2505|2499|2505.3|2499.3|2504|2498|10
1627057200000|2021-07-23 16:20:00|2505.3|2499.3|2504.8|2498.8|2505.8|2499.8|2504.5|2498.5|17
1627057500000|2021-07-23 16:25:00|2504.5|2498.5|2505.8|2499.8|2506|2500|2504.3|2498.3|24
1627058100000|2021-07-23 16:35:00|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1627058400000|2021-07-23 16:40:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.5|2499.5|14
1627058700000|2021-07-23 16:45:00|2506.5|2500.5|2507|2501|2507.5|2501.5|2506.5|2500.5|7
1627059000000|2021-07-23 16:50:00|2506.8|2500.8|2506.5|2500.5|2507.5|2501.5|2506|2500|32
1627059300000|2021-07-23 16:55:00|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|16
1627257600000|2021-07-26 00:00:00|2512.3|2501.8|2514.3|2508.3|2514.4|2508.4|2512.3|2501.8|4
1627257900000|2021-07-26 00:05:00|2514|2508|2514.4|2508.4|2514.8|2508.8|2513|2507|13
1627258200000|2021-07-26 00:10:00|2514.6|2508.6|2514.8|2508.8|2516.5|2510.5|2514.5|2508.5|10
1627258500000|2021-07-26 00:15:00|2514.6|2508.6|2512.5|2506.5|2514.6|2508.6|2512.5|2506.5|9
1627258800000|2021-07-26 00:20:00|2511.6|2505.6|2509.6|2503.6|2511.6|2505.6|2509.4|2503.4|9
1627259100000|2021-07-26 00:25:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627259400000|2021-07-26 00:30:00|2510.1|2504.1|2510.5|2504.5|2510.5|2504.5|2510.1|2504.1|2
1627259700000|2021-07-26 00:35:00|2510.3|2504.3|2510.1|2504.1|2510.3|2504.3|2509.5|2503.5|5
1627260000000|2021-07-26 00:40:00|2509.9|2503.9|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|3
1627260300000|2021-07-26 00:45:00|2509.4|2503.4|2509.5|2503.5|2509.5|2503.5|2509.1|2503.1|4
1627260600000|2021-07-26 00:50:00|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|6
1627260900000|2021-07-26 00:55:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|4
1627261200000|2021-07-26 01:00:00|2509.8|2503.8|2506.5|2500.5|2509.8|2503.8|2505.5|2499.5|151
1627261500000|2021-07-26 01:05:00|2506.8|2500.8|2508.5|2502.5|2516.8|2510.8|2506.5|2500.5|269
1627261800000|2021-07-26 01:10:00|2508.8|2502.8|2513.5|2507.5|2515|2509|2508.5|2502.5|221
1627262100000|2021-07-26 01:15:00|2513.8|2507.8|2515.8|2509.8|2517.8|2511.8|2513.5|2507.5|264
1627262400000|2021-07-26 01:20:00|2516|2510|2515.6|2509.6|2517.8|2511.8|2513.8|2507.8|115
1627262700000|2021-07-26 01:25:00|2515.9|2509.9|2517.9|2511.9|2519.4|2513.4|2515|2509|245
1627263000000|2021-07-26 01:30:00|2518|2512|2521.9|2515.9|2524.4|2518.4|2518|2512|154
1627263300000|2021-07-26 01:35:00|2522|2516|2519.9|2513.9|2523|2517|2519.1|2513.1|67
1627263600000|2021-07-26 01:40:00|2519.8|2513.8|2522|2516|2522.8|2516.8|2519.5|2513.5|75
1627263900000|2021-07-26 01:45:00|2522.1|2516.1|2524.1|2518.1|2524.4|2518.4|2522.1|2516.1|47
1627264200000|2021-07-26 01:50:00|2524.3|2518.3|2522.8|2516.8|2525.4|2519.4|2522.8|2516.8|33
1627264500000|2021-07-26 01:55:00|2522.5|2516.5|2522.5|2516.5|2522.9|2516.9|2520.3|2514.3|98
1627264800000|2021-07-26 02:00:00|2522.8|2516.8|2526.1|2520.1|2526.5|2520.5|2522.5|2516.5|103
1627265100000|2021-07-26 02:05:00|2526|2520|2527.5|2521.5|2527.8|2521.8|2526|2520|73
1627265400000|2021-07-26 02:10:00|2527.3|2521.3|2524.8|2518.8|2527.5|2521.5|2524|2518|66
1627265700000|2021-07-26 02:15:00|2524.5|2518.5|2523.6|2517.6|2524.5|2518.5|2522.4|2516.4|32
1627266000000|2021-07-26 02:20:00|2523.8|2517.8|2523.8|2517.8|2524.5|2518.5|2523.6|2517.6|12
1627266300000|2021-07-26 02:25:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1627266600000|2021-07-26 02:30:00|2523.9|2517.9|2524|2518|2524|2518|2520|2514|95
1627266900000|2021-07-26 02:35:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2522|2516|39
1627267200000|2021-07-26 02:40:00|2523.9|2517.9|2521.3|2515.3|2524.6|2518.6|2521.3|2515.3|39
1627267500000|2021-07-26 02:45:00|2521.5|2515.5|2520.5|2514.5|2522.3|2516.3|2520.4|2514.4|28
1627267800000|2021-07-26 02:50:00|2520.8|2514.8|2519.9|2513.9|2520.8|2514.8|2519.8|2513.8|13
1627268100000|2021-07-26 02:55:00|2519.6|2513.6|2517.3|2511.3|2519.6|2513.6|2517.1|2511.1|49
1627268400000|2021-07-26 03:00:00|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2515|2509|135
1627268700000|2021-07-26 03:05:00|2517.3|2511.3|2516.8|2510.8|2519|2513|2516.5|2510.5|59
1627269000000|2021-07-26 03:10:00|2516.9|2510.9|2513.9|2507.9|2517.5|2511.5|2513.6|2507.6|60
1627269300000|2021-07-26 03:15:00|2514|2508|2507.3|2501.3|2514|2508|2506.5|2500.5|159
1627269600000|2021-07-26 03:20:00|2507.1|2501.1|2509.4|2503.4|2511.9|2505.9|2507|2501|121
1627269900000|2021-07-26 03:25:00|2509.5|2503.5|2512.4|2506.4|2512.6|2506.6|2509.4|2503.4|62
1627270200000|2021-07-26 03:30:00|2512.3|2506.3|2514.8|2508.8|2514.8|2508.8|2512.3|2506.3|9
1627270500000|2021-07-26 03:35:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627270800000|2021-07-26 03:40:00|2514.8|2508.8|2513.9|2507.9|2515|2509|2513.9|2507.9|8
1627271100000|2021-07-26 03:45:00|2514.3|2508.3|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|4
1627272000000|2021-07-26 04:00:00|2514.1|2508.1|2514.8|2508.8|2514.8|2508.8|2514.1|2508.1|2
1627272300000|2021-07-26 04:05:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|4
1627272600000|2021-07-26 04:10:00|2514.9|2508.9|2516.5|2510.5|2517|2511|2514.6|2508.6|9
1627273200000|2021-07-26 04:20:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2514.5|2508.5|13
1627273500000|2021-07-26 04:25:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627273800000|2021-07-26 04:30:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627274100000|2021-07-26 04:35:00|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2515.9|2509.9|6
1627274400000|2021-07-26 04:40:00|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2515.9|2509.9|6
1627275000000|2021-07-26 04:50:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1627275300000|2021-07-26 04:55:00|2515.8|2509.8|2515|2509|2515.8|2509.8|2515|2509|4
1627275600000|2021-07-26 05:00:00|2515.5|2509.5|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|6
1627275900000|2021-07-26 05:05:00|2514.5|2508.5|2513|2507|2514.5|2508.5|2513|2507|7
1627276500000|2021-07-26 05:15:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511.5|2505.5|5
1627276800000|2021-07-26 05:20:00|2511.3|2505.3|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|5
1627277100000|2021-07-26 05:25:00|2510.6|2504.6|2509.3|2503.3|2511|2505|2509.3|2503.3|11
1627277400000|2021-07-26 05:30:00|2509.1|2503.1|2510.9|2504.9|2510.9|2504.9|2502.1|2496.1|132
1627277700000|2021-07-26 05:35:00|2511.1|2505.1|2506.3|2500.3|2511.1|2505.1|2505.5|2499.5|94
1627278000000|2021-07-26 05:40:00|2506.5|2500.5|2509.1|2503.1|2510.5|2504.5|2504.5|2498.5|96
1627278300000|2021-07-26 05:45:00|2508.9|2502.9|2514.3|2508.3|2514.3|2508.3|2508.9|2502.9|79
1627278600000|2021-07-26 05:50:00|2514|2508|2514.1|2508.1|2515.5|2509.5|2513.1|2507.1|90
1627278900000|2021-07-26 05:55:00|2513.9|2507.9|2512.8|2506.8|2513.9|2507.9|2511.8|2505.8|87
1627279200000|2021-07-26 06:00:00|2512.6|2506.6|2509.5|2503.5|2512.6|2506.6|2508|2502|92
1627279500000|2021-07-26 06:05:00|2509.3|2503.3|2505.5|2499.5|2509.8|2503.8|2505.5|2499.5|65
1627279800000|2021-07-26 06:10:00|2505.8|2499.8|2506.4|2500.4|2507.8|2501.8|2505.5|2499.5|26
1627280100000|2021-07-26 06:15:00|2506|2500|2500.5|2494.5|2506.3|2500.3|2500.1|2494.1|63
1627280400000|2021-07-26 06:20:00|2500.3|2494.3|2502.4|2496.4|2502.8|2496.8|2500.3|2494.3|29
1627280700000|2021-07-26 06:25:00|2502.3|2496.3|2502.5|2496.5|2502.6|2496.6|2502.3|2496.3|17
1627281000000|2021-07-26 06:30:00|2502.6|2496.6|2502.5|2496.5|2503.3|2497.3|2502|2496|28
1627281300000|2021-07-26 06:35:00|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502|2496|23
1627281600000|2021-07-26 06:40:00|2502.4|2496.4|2502.9|2496.9|2503.3|2497.3|2502|2496|39
1627281900000|2021-07-26 06:45:00|2502.8|2496.8|2506.3|2500.3|2506.4|2500.4|2502.3|2496.3|54
1627282200000|2021-07-26 06:50:00|2506.4|2500.4|2505.4|2499.4|2506.5|2500.5|2504.3|2498.3|51
1627282500000|2021-07-26 06:55:00|2505.3|2499.3|2508.8|2502.8|2508.8|2502.8|2504.3|2498.3|34
1627282800000|2021-07-26 07:00:00|2509.3|2503.3|2502.3|2496.3|2509.5|2503.5|2502.3|2496.3|54
1627283100000|2021-07-26 07:05:00|2502|2496|2506.3|2500.3|2506.5|2500.5|2502|2496|31
1627283400000|2021-07-26 07:10:00|2505.8|2499.8|2503.5|2497.5|2507|2501|2503.5|2497.5|27
1627283700000|2021-07-26 07:15:00|2504|2498|2502.5|2496.5|2505.5|2499.5|2502.3|2496.3|36
1627284000000|2021-07-26 07:20:00|2502.3|2496.3|2503|2497|2503.3|2497.3|2502.3|2496.3|13
1627284300000|2021-07-26 07:25:00|2502.8|2496.8|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|10
1627284600000|2021-07-26 07:30:00|2502.8|2496.8|2499.8|2493.8|2502.8|2496.8|2497.5|2491.5|38
1627284900000|2021-07-26 07:35:00|2499.5|2493.5|2496.5|2490.5|2501|2495|2496.5|2490.5|27
1627285200000|2021-07-26 07:40:00|2496.8|2490.8|2498.8|2492.8|2499|2493|2496.8|2490.8|15
1627285500000|2021-07-26 07:45:00|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2496.8|2490.8|24
1627285800000|2021-07-26 07:50:00|2497.8|2491.8|2499.3|2493.3|2499.5|2493.5|2497.5|2491.5|20
1627286100000|2021-07-26 07:55:00|2499|2493|2500.5|2494.5|2502.5|2496.5|2499|2493|27
1627286400000|2021-07-26 08:00:00|2500.8|2494.8|2500|2494|2501.5|2495.5|2498.8|2492.8|44
1627286700000|2021-07-26 08:05:00|2499.8|2493.8|2495.3|2489.3|2499.8|2493.8|2495.3|2489.3|42
1627287000000|2021-07-26 08:10:00|2494.8|2488.8|2490.5|2484.5|2495|2489|2490.5|2484.5|64
1627287300000|2021-07-26 08:15:00|2490.3|2484.3|2486.8|2480.8|2490.3|2484.3|2485.5|2479.5|73
1627287600000|2021-07-26 08:20:00|2487|2481|2487.3|2481.3|2488|2482|2486.8|2480.8|39
1627287900000|2021-07-26 08:25:00|2487|2481|2487.5|2481.5|2488|2482|2484.3|2478.3|37
1627288200000|2021-07-26 08:30:00|2487.3|2481.3|2489|2483|2489|2483|2485.3|2479.3|30
1627288500000|2021-07-26 08:35:00|2489.5|2483.5|2490.8|2484.8|2491.5|2485.5|2488.8|2482.8|41
1627288800000|2021-07-26 08:40:00|2491|2485|2495.8|2489.8|2495.8|2489.8|2490.8|2484.8|35
1627289100000|2021-07-26 08:45:00|2495.5|2489.5|2495|2489|2499|2493|2494.5|2488.5|40
1627289400000|2021-07-26 08:50:00|2495.3|2489.3|2500.8|2494.8|2501.5|2495.5|2495.3|2489.3|34
1627289700000|2021-07-26 08:55:00|2501|2495|2500|2494|2501|2495|2498.8|2492.8|24
1627290000000|2021-07-26 09:00:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2498.5|2492.5|20
1627290300000|2021-07-26 09:05:00|2499.8|2493.8|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|18
1627290600000|2021-07-26 09:10:00|2499|2493|2498.5|2492.5|2499.3|2493.3|2497.8|2491.8|21
1627290900000|2021-07-26 09:15:00|2498.3|2492.3|2500|2494|2500.3|2494.3|2498.3|2492.3|16
1627291200000|2021-07-26 09:20:00|2499.8|2493.8|2500.3|2494.3|2500.5|2494.5|2498.3|2492.3|25
1627291500000|2021-07-26 09:25:00|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500|2494|10
1627291800000|2021-07-26 09:30:00|2499.8|2493.8|2500|2494|2501|2495|2499.3|2493.3|15
1627292100000|2021-07-26 09:35:00|2500.3|2494.3|2499.5|2493.5|2500.8|2494.8|2498.5|2492.5|27
1627292400000|2021-07-26 09:40:00|2499.3|2493.3|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|9
1627292700000|2021-07-26 09:45:00|2501|2495|2499.5|2493.5|2501.5|2495.5|2499|2493|11
1627293000000|2021-07-26 09:50:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|4
1627293300000|2021-07-26 09:55:00|2499.8|2493.8|2501|2495|2501|2495|2498.8|2492.8|12
1627293600000|2021-07-26 10:00:00|2501.3|2495.3|2500.5|2494.5|2501.5|2495.5|2499.8|2493.8|14
1627293900000|2021-07-26 10:05:00|2500.8|2494.8|2502.3|2496.3|2502.3|2496.3|2500.5|2494.5|14
1627294200000|2021-07-26 10:10:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2501|2495|20
1627294500000|2021-07-26 10:15:00|2502.5|2496.5|2500.8|2494.8|2502.8|2496.8|2500.8|2494.8|19
1627294800000|2021-07-26 10:20:00|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|10
1627295100000|2021-07-26 10:25:00|2501.8|2495.8|2499.8|2493.8|2502|2496|2499.8|2493.8|11
1627295400000|2021-07-26 10:30:00|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500|2494|21
1627295700000|2021-07-26 10:35:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|2
1627296000000|2021-07-26 10:40:00|2500.5|2494.5|2500|2494|2500.8|2494.8|2499.8|2493.8|19
1627296300000|2021-07-26 10:45:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.8|2493.8|4
1627296600000|2021-07-26 10:50:00|2500.3|2494.3|2499|2493|2500.5|2494.5|2499|2493|7
1627296900000|2021-07-26 10:55:00|2498.8|2492.8|2498.3|2492.3|2499.3|2493.3|2497.3|2491.3|28
1627297200000|2021-07-26 11:00:00|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2498.5|2492.5|9
1627297500000|2021-07-26 11:05:00|2499.8|2493.8|2499|2493|2499.8|2493.8|2499|2493|4
1627297800000|2021-07-26 11:10:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|10
1627298100000|2021-07-26 11:15:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2499.5|2493.5|8
1627298400000|2021-07-26 11:20:00|2500.5|2494.5|2500.4|2494.4|2500.8|2494.8|2500|2494|12
1627298700000|2021-07-26 11:25:00|2500.6|2494.6|2500.1|2494.1|2501.1|2495.1|2500.1|2494.1|13
1627299000000|2021-07-26 11:30:00|2500.4|2494.4|2504.1|2498.1|2504.4|2498.4|2500.4|2494.4|23
1627299300000|2021-07-26 11:35:00|2504.4|2498.4|2506.1|2500.1|2506.6|2500.6|2504.1|2498.1|29
1627299600000|2021-07-26 11:40:00|2505.6|2499.6|2507.4|2501.4|2507.6|2501.6|2505.1|2499.1|18
1627299900000|2021-07-26 11:45:00|2506.6|2500.6|2507.4|2501.4|2507.9|2501.9|2506.6|2500.6|22
1627300200000|2021-07-26 11:50:00|2507.1|2501.1|2511.9|2505.9|2512.4|2506.4|2507.1|2501.1|42
1627300500000|2021-07-26 11:55:00|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2509.6|2503.6|69
1627300800000|2021-07-26 12:00:00|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2509.6|2503.6|61
1627301100000|2021-07-26 12:05:00|2512.9|2506.9|2518.6|2512.6|2518.6|2512.6|2512.9|2506.9|50
1627301400000|2021-07-26 12:10:00|2518.9|2512.9|2521.5|2515.5|2521.8|2515.8|2517.6|2511.6|56
1627301700000|2021-07-26 12:15:00|2521.6|2515.6|2514.9|2508.9|2521.6|2515.6|2513.9|2507.9|53
1627302000000|2021-07-26 12:20:00|2515.1|2509.1|2514.9|2508.9|2515.6|2509.6|2513.9|2507.9|23
1627302300000|2021-07-26 12:25:00|2515.1|2509.1|2517.4|2511.4|2518.9|2512.9|2515.1|2509.1|29
1627302600000|2021-07-26 12:30:00|2516.4|2510.4|2516.9|2510.9|2517.4|2511.4|2515.9|2509.9|19
1627302900000|2021-07-26 12:35:00|2517.1|2511.1|2515.4|2509.4|2517.4|2511.4|2515.4|2509.4|23
1627303200000|2021-07-26 12:40:00|2515.1|2509.1|2516.1|2510.1|2516.6|2510.6|2515.1|2509.1|29
1627303500000|2021-07-26 12:45:00|2516.4|2510.4|2514.9|2508.9|2516.4|2510.4|2514.1|2508.1|26
1627303800000|2021-07-26 12:50:00|2515.1|2509.1|2516.4|2510.4|2517.9|2511.9|2514.9|2508.9|29
1627304100000|2021-07-26 12:55:00|2516.1|2510.1|2518.9|2512.9|2519.4|2513.4|2516.1|2510.1|24
1627304400000|2021-07-26 13:00:00|2519.1|2513.1|2518.9|2512.9|2520.4|2514.4|2516.4|2510.4|146
1627304700000|2021-07-26 13:05:00|2518.6|2512.6|2518.9|2512.9|2521.9|2515.9|2516.6|2510.6|104
1627305000000|2021-07-26 13:10:00|2519.1|2513.1|2521.6|2515.6|2522.6|2516.6|2518.6|2512.6|91
1627305300000|2021-07-26 13:15:00|2521.4|2515.4|2525.6|2519.6|2526.1|2520.1|2520.9|2514.9|81
1627305600000|2021-07-26 13:20:00|2525.9|2519.9|2524.4|2518.4|2525.9|2519.9|2523.9|2517.9|98
1627305900000|2021-07-26 13:25:00|2524.1|2518.1|2523.4|2517.4|2524.6|2518.6|2521.6|2515.6|61
1627306200000|2021-07-26 13:30:00|2523.6|2517.6|2526.4|2520.4|2526.6|2520.6|2523.4|2517.4|113
1627306500000|2021-07-26 13:35:00|2526.1|2520.1|2522.3|2516.3|2527.1|2521.1|2522|2516|87
1627306800000|2021-07-26 13:40:00|2522.5|2516.5|2522.6|2516.6|2525|2519|2521.9|2515.9|51
1627307100000|2021-07-26 13:45:00|2522.4|2516.4|2522.8|2516.8|2523.3|2517.3|2522|2516|45
1627307400000|2021-07-26 13:50:00|2523|2517|2521.5|2515.5|2523.5|2517.5|2521|2515|26
1627307700000|2021-07-26 13:55:00|2521.3|2515.3|2522.5|2516.5|2522.5|2516.5|2520.8|2514.8|52
1627308000000|2021-07-26 14:00:00|2522.3|2516.3|2524.8|2518.8|2524.8|2518.8|2521.3|2515.3|56
1627308300000|2021-07-26 14:05:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2523.5|2517.5|63
1627308600000|2021-07-26 14:10:00|2525|2519|2525.5|2519.5|2525.8|2519.8|2524.3|2518.3|32
1627308900000|2021-07-26 14:15:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2524|2518|37
1627309200000|2021-07-26 14:20:00|2526|2520|2524|2518|2526.3|2520.3|2523.8|2517.8|41
1627309500000|2021-07-26 14:25:00|2524.3|2518.3|2523.3|2517.3|2525.3|2519.3|2522.3|2516.3|39
1627309800000|2021-07-26 14:30:00|2523|2517|2526.8|2520.8|2527|2521|2523|2517|39
1627310100000|2021-07-26 14:35:00|2527.3|2521.3|2527.3|2521.3|2528|2522|2527|2521|32
1627310400000|2021-07-26 14:40:00|2527.5|2521.5|2525.8|2519.8|2527.5|2521.5|2525.5|2519.5|37
1627310700000|2021-07-26 14:45:00|2526|2520|2524.8|2518.8|2527.3|2521.3|2523|2517|27
1627311000000|2021-07-26 14:50:00|2525|2519|2527.3|2521.3|2527.5|2521.5|2524.8|2518.8|29
1627311300000|2021-07-26 14:55:00|2527.5|2521.5|2527.5|2521.5|2528|2522|2526|2520|27
1627311600000|2021-07-26 15:00:00|2528|2522|2527.8|2521.8|2528.5|2522.5|2526.3|2520.3|41
1627311900000|2021-07-26 15:05:00|2527.3|2521.3|2527.5|2521.5|2529|2523|2527.3|2521.3|17
1627312200000|2021-07-26 15:10:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2526|2520|20
1627312500000|2021-07-26 15:15:00|2527.5|2521.5|2526|2520|2527.8|2521.8|2525|2519|29
1627312800000|2021-07-26 15:20:00|2526.3|2520.3|2527.3|2521.3|2527.5|2521.5|2524.8|2518.8|28
1627313100000|2021-07-26 15:25:00|2527.5|2521.5|2524.5|2518.5|2527.5|2521.5|2522.5|2516.5|41
1627313400000|2021-07-26 15:30:00|2525|2519|2520.3|2514.3|2525.8|2519.8|2519.8|2513.8|90
1627313700000|2021-07-26 15:35:00|2520.5|2514.5|2519|2513|2522.8|2516.8|2517.5|2511.5|97
1627314000000|2021-07-26 15:40:00|2518.8|2512.8|2518.5|2512.5|2520.3|2514.3|2517.8|2511.8|48
1627314300000|2021-07-26 15:45:00|2518.3|2512.3|2516.8|2510.8|2519|2513|2515.8|2509.8|29
1627314600000|2021-07-26 15:50:00|2517|2511|2516.5|2510.5|2518|2512|2516.5|2510.5|22
1627314900000|2021-07-26 15:55:00|2516.8|2510.8|2517.8|2511.8|2518|2512|2516.5|2510.5|19
1627315200000|2021-07-26 16:00:00|2518.5|2512.5|2517.5|2511.5|2518.5|2512.5|2517.5|2511.5|4
1627315500000|2021-07-26 16:05:00|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2514.5|2508.5|21
1627315800000|2021-07-26 16:10:00|2516.8|2510.8|2515.8|2509.8|2517.3|2511.3|2515.8|2509.8|12
1627316100000|2021-07-26 16:15:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627316400000|2021-07-26 16:20:00|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|22
1627316700000|2021-07-26 16:25:00|2516.5|2510.5|2507.8|2501.8|2516.5|2510.5|2507.5|2501.5|46
1627317000000|2021-07-26 16:30:00|2507.5|2501.5|2500.8|2494.8|2509.5|2503.5|2500.3|2494.3|76
1627317300000|2021-07-26 16:35:00|2500.5|2494.5|2507.3|2501.3|2507.8|2501.8|2500.3|2494.3|49
1627317600000|2021-07-26 16:40:00|2507.5|2501.5|2509.8|2503.8|2510.5|2504.5|2507|2501|24
1627317900000|2021-07-26 16:45:00|2509.5|2503.5|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|10
1627318200000|2021-07-26 16:50:00|2508|2502|2506.5|2500.5|2508.3|2502.3|2506.5|2500.5|15
1627318500000|2021-07-26 16:55:00|2506.6|2500.6|2508.6|2502.6|2508.6|2502.6|2506.6|2500.6|14
1627344000000|2021-07-27 00:00:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|6
1627344300000|2021-07-27 00:05:00|2509.8|2503.8|2510.5|2504.5|2512.3|2506.3|2509.8|2503.8|17
1627344600000|2021-07-27 00:10:00|2510.6|2504.6|2511.5|2505.5|2511.5|2505.5|2510.6|2504.6|10
1627344900000|2021-07-27 00:15:00|2511.6|2505.6|2511.9|2505.9|2512.8|2506.8|2511.6|2505.6|13
1627345200000|2021-07-27 00:20:00|2511.6|2505.6|2510.8|2504.8|2511.9|2505.9|2510.8|2504.8|6
1627345500000|2021-07-27 00:25:00|2510.9|2504.9|2511.6|2505.6|2511.8|2505.8|2510.9|2504.9|7
1627345800000|2021-07-27 00:30:00|2511.9|2505.9|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|11
1627346100000|2021-07-27 00:35:00|2512.4|2506.4|2512|2506|2512.4|2506.4|2511.4|2505.4|9
1627346400000|2021-07-27 00:40:00|2511.6|2505.6|2511.3|2505.3|2511.6|2505.6|2511.3|2505.3|3
1627346700000|2021-07-27 00:45:00|2510.8|2504.8|2511.4|2505.4|2512.3|2506.3|2510.8|2504.8|12
1627347000000|2021-07-27 00:50:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|6
1627347300000|2021-07-27 00:55:00|2511.3|2505.3|2513.5|2507.5|2513.6|2507.6|2511.3|2505.3|20
1627347600000|2021-07-27 01:00:00|2513.8|2507.8|2515.5|2509.5|2515.5|2509.5|2511.3|2505.3|148
1627347900000|2021-07-27 01:05:00|2515.8|2509.8|2517.3|2511.3|2518.6|2512.6|2514.8|2508.8|139
1627348200000|2021-07-27 01:10:00|2517.8|2511.8|2516.8|2510.8|2517.9|2511.9|2516.3|2510.3|53
1627348500000|2021-07-27 01:15:00|2517|2511|2520.1|2514.1|2520.6|2514.6|2516.3|2510.3|66
1627348800000|2021-07-27 01:20:00|2520.4|2514.4|2522.8|2516.8|2525.5|2519.5|2520.3|2514.3|82
1627349100000|2021-07-27 01:25:00|2523|2517|2523.8|2517.8|2523.8|2517.8|2520.8|2514.8|72
1627349400000|2021-07-27 01:30:00|2524|2518|2525.1|2519.1|2526.5|2520.5|2523.9|2517.9|48
1627349700000|2021-07-27 01:35:00|2525|2519|2526.3|2520.3|2527.1|2521.1|2522.6|2516.6|53
1627350000000|2021-07-27 01:40:00|2526.5|2520.5|2524.5|2518.5|2527.5|2521.5|2524.5|2518.5|52
1627350300000|2021-07-27 01:45:00|2524.8|2518.8|2523.5|2517.5|2524.9|2518.9|2522.3|2516.3|41
1627350600000|2021-07-27 01:50:00|2523.8|2517.8|2521.4|2515.4|2523.8|2517.8|2521.1|2515.1|26
1627350900000|2021-07-27 01:55:00|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2518.9|2512.9|44
1627351200000|2021-07-27 02:00:00|2519.8|2513.8|2517.3|2511.3|2520.9|2514.9|2517|2511|50
1627351500000|2021-07-27 02:05:00|2517.4|2511.4|2515.3|2509.3|2518|2512|2514.9|2508.9|42
1627351800000|2021-07-27 02:10:00|2515.4|2509.4|2511|2505|2515.4|2509.4|2510.5|2504.5|43
1627352100000|2021-07-27 02:15:00|2510.4|2504.4|2508.8|2502.8|2510.4|2504.4|2508.8|2502.8|7
1627352400000|2021-07-27 02:20:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1627352700000|2021-07-27 02:25:00|2507.9|2501.9|2508.3|2502.3|2508.8|2502.8|2507.9|2501.9|9
1627353000000|2021-07-27 02:30:00|2508.1|2502.1|2510.1|2504.1|2510.4|2504.4|2504.1|2498.1|63
1627353300000|2021-07-27 02:35:00|2510.4|2504.4|2511.5|2505.5|2513.4|2507.4|2510.1|2504.1|53
1627353600000|2021-07-27 02:40:00|2511.3|2505.3|2510.6|2504.6|2512|2506|2510.3|2504.3|32
1627353900000|2021-07-27 02:45:00|2510.9|2504.9|2509.9|2503.9|2512.5|2506.5|2508.9|2502.9|61
1627354200000|2021-07-27 02:50:00|2509.5|2503.5|2509.1|2503.1|2509.5|2503.5|2507.9|2501.9|44
1627354500000|2021-07-27 02:55:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2507.4|2501.4|37
1627354800000|2021-07-27 03:00:00|2509.6|2503.6|2508.5|2502.5|2511|2505|2508|2502|46
1627355100000|2021-07-27 03:05:00|2508.8|2502.8|2506.5|2500.5|2508.8|2502.8|2506|2500|30
1627355400000|2021-07-27 03:10:00|2506.6|2500.6|2508.3|2502.3|2508.8|2502.8|2506.6|2500.6|28
1627355700000|2021-07-27 03:15:00|2507.9|2501.9|2505.8|2499.8|2507.9|2501.9|2505.8|2499.8|12
1627356000000|2021-07-27 03:20:00|2506|2500|2500.6|2494.6|2506|2500|2500.1|2494.1|50
1627356300000|2021-07-27 03:25:00|2500.8|2494.8|2504.3|2498.3|2504.3|2498.3|2500.6|2494.6|60
1627356600000|2021-07-27 03:30:00|2504|2498|2507.4|2501.4|2508.4|2502.4|2504|2498|32
1627356900000|2021-07-27 03:35:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|15
1627357200000|2021-07-27 03:40:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1627357500000|2021-07-27 03:45:00|2507.4|2501.4|2508.4|2502.4|2508.4|2502.4|2507.4|2501.4|8
1627357800000|2021-07-27 03:50:00|2508.6|2502.6|2509|2503|2509|2503|2508.3|2502.3|7
1627358100000|2021-07-27 03:55:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627358400000|2021-07-27 04:00:00|2509.6|2503.6|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|14
1627358700000|2021-07-27 04:05:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|6
1627359000000|2021-07-27 04:10:00|2508.9|2502.9|2508.8|2502.8|2509|2503|2508.8|2502.8|3
1627359300000|2021-07-27 04:15:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627359600000|2021-07-27 04:20:00|2509.4|2503.4|2509.1|2503.1|2509.8|2503.8|2508.9|2502.9|9
1627359900000|2021-07-27 04:25:00|2508.9|2502.9|2508.4|2502.4|2509.1|2503.1|2508.4|2502.4|5
1627360200000|2021-07-27 04:30:00|2508.6|2502.6|2508.4|2502.4|2508.8|2502.8|2508.4|2502.4|4
1627360500000|2021-07-27 04:35:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627360800000|2021-07-27 04:40:00|2508.6|2502.6|2509|2503|2509|2503|2508.6|2502.6|3
1627361100000|2021-07-27 04:45:00|2508.9|2502.9|2508.8|2502.8|2508.9|2502.9|2508.6|2502.6|3
1627362000000|2021-07-27 05:00:00|2508.9|2502.9|2505.8|2499.8|2508.9|2502.9|2505.8|2499.8|10
1627362300000|2021-07-27 05:05:00|2506.1|2500.1|2506|2500|2507|2501|2506|2500|9
1627362600000|2021-07-27 05:10:00|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|5
1627363500000|2021-07-27 05:25:00|2505.4|2499.4|2504.9|2498.9|2505.6|2499.6|2504.4|2498.4|12
1627363800000|2021-07-27 05:30:00|2504.4|2498.4|2501.4|2495.4|2504.4|2498.4|2499.8|2493.8|130
1627364100000|2021-07-27 05:35:00|2501.6|2495.6|2504.9|2498.9|2504.9|2498.9|2501.6|2495.6|104
1627364400000|2021-07-27 05:40:00|2505|2499|2504.4|2498.4|2506.5|2500.5|2503.4|2497.4|83
1627364700000|2021-07-27 05:45:00|2504.3|2498.3|2504.3|2498.3|2505|2499|2500.9|2494.9|46
1627365000000|2021-07-27 05:50:00|2504.5|2498.5|2508.3|2502.3|2508.9|2502.9|2504.5|2498.5|43
1627365300000|2021-07-27 05:55:00|2509|2503|2509.3|2503.3|2509.8|2503.8|2507|2501|48
1627365600000|2021-07-27 06:00:00|2508.9|2502.9|2507|2501|2508.9|2502.9|2505.5|2499.5|65
1627365900000|2021-07-27 06:05:00|2507.3|2501.3|2507.6|2501.6|2508.3|2502.3|2507.3|2501.3|20
1627366200000|2021-07-27 06:10:00|2507.4|2501.4|2505.8|2499.8|2509.9|2503.9|2505.3|2499.3|56
1627366500000|2021-07-27 06:15:00|2505.9|2499.9|2505.6|2499.6|2507|2501|2505.3|2499.3|57
1627366800000|2021-07-27 06:20:00|2505.8|2499.8|2507.4|2501.4|2508.8|2502.8|2505.6|2499.6|70
1627367100000|2021-07-27 06:25:00|2507.6|2501.6|2503.5|2497.5|2507.8|2501.8|2503.5|2497.5|74
1627367400000|2021-07-27 06:30:00|2503.4|2497.4|2501.9|2495.9|2503.8|2497.8|2501.8|2495.8|68
1627367700000|2021-07-27 06:35:00|2501.8|2495.8|2498.3|2492.3|2502.4|2496.4|2498.3|2492.3|98
1627368000000|2021-07-27 06:40:00|2498.5|2492.5|2498.3|2492.3|2499.5|2493.5|2497.5|2491.5|84
1627368300000|2021-07-27 06:45:00|2498|2492|2500.3|2494.3|2500.8|2494.8|2497.8|2491.8|88
1627368600000|2021-07-27 06:50:00|2500.5|2494.5|2499.8|2493.8|2501|2495|2498.5|2492.5|91
1627368900000|2021-07-27 06:55:00|2499.5|2493.5|2503.8|2497.8|2504|2498|2498.3|2492.3|111
1627369200000|2021-07-27 07:00:00|2504|2498|2506.3|2500.3|2506.3|2500.3|2501.5|2495.5|59
1627369500000|2021-07-27 07:05:00|2506|2500|2500.8|2494.8|2507.5|2501.5|2500.8|2494.8|85
1627369800000|2021-07-27 07:10:00|2500.5|2494.5|2497.5|2491.5|2503.5|2497.5|2497.5|2491.5|49
1627370100000|2021-07-27 07:15:00|2497.8|2491.8|2495.8|2489.8|2498|2492|2493.5|2487.5|54
1627370400000|2021-07-27 07:20:00|2495.5|2489.5|2495.3|2489.3|2496.5|2490.5|2495|2489|51
1627370700000|2021-07-27 07:25:00|2495.5|2489.5|2492.3|2486.3|2496|2490|2492|2486|25
1627371000000|2021-07-27 07:30:00|2492|2486|2487.5|2481.5|2492.8|2486.8|2487.5|2481.5|39
1627371300000|2021-07-27 07:35:00|2487.3|2481.3|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|68
1627371600000|2021-07-27 07:40:00|2484.3|2478.3|2484.3|2478.3|2485.8|2479.8|2482.3|2476.3|89
1627371900000|2021-07-27 07:45:00|2484.5|2478.5|2492.3|2486.3|2492.3|2486.3|2483|2477|67
1627372200000|2021-07-27 07:50:00|2492|2486|2488|2482|2492.5|2486.5|2488|2482|63
1627372500000|2021-07-27 07:55:00|2487.8|2481.8|2495.3|2489.3|2495.3|2489.3|2487.3|2481.3|82
1627372800000|2021-07-27 08:00:00|2495.5|2489.5|2496.8|2490.8|2496.8|2490.8|2494.3|2488.3|65
1627373100000|2021-07-27 08:05:00|2497.3|2491.3|2501.8|2495.8|2505.3|2499.3|2497.3|2491.3|99
1627373400000|2021-07-27 08:10:00|2501.5|2495.5|2499.8|2493.8|2502|2496|2499.8|2493.8|58
1627373700000|2021-07-27 08:15:00|2500|2494|2500.5|2494.5|2501.5|2495.5|2498.8|2492.8|49
1627374000000|2021-07-27 08:20:00|2500.8|2494.8|2503.5|2497.5|2503.5|2497.5|2499.8|2493.8|30
1627374300000|2021-07-27 08:25:00|2503.8|2497.8|2503.8|2497.8|2505|2499|2501|2495|41
1627374600000|2021-07-27 08:30:00|2504|2498|2505|2499|2505.5|2499.5|2502.3|2496.3|42
1627374900000|2021-07-27 08:35:00|2504.3|2498.3|2502|2496|2504.5|2498.5|2501.8|2495.8|22
1627375200000|2021-07-27 08:40:00|2502.3|2496.3|2502|2496|2502.8|2496.8|2501.8|2495.8|10
1627375500000|2021-07-27 08:45:00|2502.3|2496.3|2504.8|2498.8|2505|2499|2501.5|2495.5|33
1627375800000|2021-07-27 08:50:00|2505|2499|2503|2497|2505.8|2499.8|2503|2497|32
1627376100000|2021-07-27 08:55:00|2502.8|2496.8|2500.5|2494.5|2503.3|2497.3|2500|2494|21
1627376400000|2021-07-27 09:00:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|2
1627376700000|2021-07-27 09:05:00|2500.3|2494.3|2502.8|2496.8|2502.8|2496.8|2500.3|2494.3|9
1627377000000|2021-07-27 09:10:00|2502.5|2496.5|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|14
1627377300000|2021-07-27 09:15:00|2502.3|2496.3|2505.5|2499.5|2505.8|2499.8|2502.3|2496.3|21
1627377600000|2021-07-27 09:20:00|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|17
1627377900000|2021-07-27 09:25:00|2504.8|2498.8|2503|2497|2504.8|2498.8|2502.5|2496.5|34
1627378200000|2021-07-27 09:30:00|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2502|2496|30
1627378500000|2021-07-27 09:35:00|2504|2498|2504.8|2498.8|2506.3|2500.3|2503.3|2497.3|19
1627378800000|2021-07-27 09:40:00|2505|2499|2503|2497|2505|2499|2503|2497|22
1627379100000|2021-07-27 09:45:00|2503.3|2497.3|2501.5|2495.5|2503.5|2497.5|2501.3|2495.3|46
1627379400000|2021-07-27 09:50:00|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.3|2495.3|11
1627379700000|2021-07-27 09:55:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|14
1627380000000|2021-07-27 10:00:00|2502.3|2496.3|2502.8|2496.8|2503|2497|2501.3|2495.3|29
1627380300000|2021-07-27 10:05:00|2503|2497|2504|2498|2504.5|2498.5|2501.5|2495.5|46
1627380600000|2021-07-27 10:10:00|2503.8|2497.8|2501|2495|2504|2498|2500.8|2494.8|25
1627380900000|2021-07-27 10:15:00|2500.8|2494.8|2503.3|2497.3|2504|2498|2500.8|2494.8|33
1627381200000|2021-07-27 10:20:00|2503|2497|2501.3|2495.3|2503.5|2497.5|2501.3|2495.3|17
1627381500000|2021-07-27 10:25:00|2501.8|2495.8|2497.5|2491.5|2502|2496|2497.5|2491.5|29
1627381800000|2021-07-27 10:30:00|2497.3|2491.3|2499.3|2493.3|2499.5|2493.5|2497.3|2491.3|28
1627382100000|2021-07-27 10:35:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2498.3|2492.3|21
1627382400000|2021-07-27 10:40:00|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498|2492|13
1627382700000|2021-07-27 10:45:00|2498.3|2492.3|2498.5|2492.5|2499.3|2493.3|2498|2492|15
1627383000000|2021-07-27 10:50:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2495.3|2489.3|38
1627383300000|2021-07-27 10:55:00|2497.5|2491.5|2496|2490|2497.8|2491.8|2496|2490|18
1627383600000|2021-07-27 11:00:00|2495.8|2489.8|2492.5|2486.5|2495.8|2489.8|2492|2486|32
1627383900000|2021-07-27 11:05:00|2492.3|2486.3|2494|2488|2494|2488|2491.5|2485.5|27
1627384200000|2021-07-27 11:10:00|2494.3|2488.3|2493|2487|2495|2489|2492.3|2486.3|31
1627384500000|2021-07-27 11:15:00|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|4
1627384800000|2021-07-27 11:20:00|2492.8|2486.8|2488.8|2482.8|2492.8|2486.8|2488.8|2482.8|23
1627385100000|2021-07-27 11:25:00|2488.5|2482.5|2488.3|2482.3|2490|2484|2487.8|2481.8|34
1627385400000|2021-07-27 11:30:00|2488|2482|2491|2485|2491|2485|2485.8|2479.8|65
1627385700000|2021-07-27 11:35:00|2491.3|2485.3|2492|2486|2492.3|2486.3|2491|2485|19
1627386000000|2021-07-27 11:40:00|2491.8|2485.8|2492.5|2486.5|2493.5|2487.5|2490.3|2484.3|30
1627386300000|2021-07-27 11:45:00|2492.3|2486.3|2494.8|2488.8|2495|2489|2492|2486|38
1627386600000|2021-07-27 11:50:00|2495|2489|2493.8|2487.8|2495|2489|2493|2487|32
1627386900000|2021-07-27 11:55:00|2494|2488|2495.8|2489.8|2496.5|2490.5|2493|2487|66
1627387200000|2021-07-27 12:00:00|2496|2490|2498|2492|2500|2494|2495.8|2489.8|50
1627387500000|2021-07-27 12:05:00|2498.3|2492.3|2500.5|2494.5|2500.5|2494.5|2497|2491|47
1627387800000|2021-07-27 12:10:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|59
1627388100000|2021-07-27 12:15:00|2500.5|2494.5|2501|2495|2501.8|2495.8|2500.3|2494.3|28
1627388400000|2021-07-27 12:20:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2499.5|2493.5|22
1627388700000|2021-07-27 12:25:00|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2499.8|2493.8|22
1627389000000|2021-07-27 12:30:00|2501|2495|2502|2496|2502|2496|2500.3|2494.3|18
1627389300000|2021-07-27 12:35:00|2502.3|2496.3|2507|2501|2507|2501|2502.3|2496.3|49
1627389600000|2021-07-27 12:40:00|2506.8|2500.8|2509|2503|2509.5|2503.5|2506.5|2500.5|47
1627389900000|2021-07-27 12:45:00|2508.8|2502.8|2508.8|2502.8|2509.8|2503.8|2508.3|2502.3|18
1627390200000|2021-07-27 12:50:00|2509|2503|2508.5|2502.5|2509|2503|2507.8|2501.8|42
1627390500000|2021-07-27 12:55:00|2508.8|2502.8|2508.5|2502.5|2509.8|2503.8|2507.8|2501.8|26
1627390800000|2021-07-27 13:00:00|2508.3|2502.3|2502.5|2496.5|2508.3|2502.3|2499.5|2493.5|164
1627391100000|2021-07-27 13:05:00|2502.8|2496.8|2504.3|2498.3|2504.3|2498.3|2500|2494|151
1627391400000|2021-07-27 13:10:00|2504.5|2498.5|2508|2502|2508.3|2502.3|2504.3|2498.3|150
1627391700000|2021-07-27 13:15:00|2507.8|2501.8|2505.5|2499.5|2509.5|2503.5|2505.5|2499.5|116
1627392000000|2021-07-27 13:20:00|2505.8|2499.8|2504.8|2498.8|2506.5|2500.5|2504|2498|69
1627392300000|2021-07-27 13:25:00|2504.5|2498.5|2502.5|2496.5|2506.8|2500.8|2502|2496|93
1627392600000|2021-07-27 13:30:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2500|2494|138
1627392900000|2021-07-27 13:35:00|2503|2497|2503.8|2497.8|2507.3|2501.3|2502.8|2496.8|110
1627393200000|2021-07-27 13:40:00|2503.5|2497.5|2497|2491|2504.3|2498.3|2494.8|2488.8|106
1627393500000|2021-07-27 13:45:00|2496.8|2490.8|2499.3|2493.3|2500|2494|2495.8|2489.8|153
1627393800000|2021-07-27 13:50:00|2499.5|2493.5|2500.8|2494.8|2500.8|2494.8|2499|2493|56
1627394100000|2021-07-27 13:55:00|2500.5|2494.5|2502.5|2496.5|2502.5|2496.5|2499.5|2493.5|75
1627394400000|2021-07-27 14:00:00|2502.8|2496.8|2505.8|2499.8|2506.5|2500.5|2502.5|2496.5|77
1627394700000|2021-07-27 14:05:00|2506|2500|2505.5|2499.5|2506.5|2500.5|2503.8|2497.8|51
1627395000000|2021-07-27 14:10:00|2505.3|2499.3|2503.5|2497.5|2505.5|2499.5|2503.5|2497.5|28
1627395300000|2021-07-27 14:15:00|2503.3|2497.3|2501.3|2495.3|2507.3|2501.3|2500|2494|57
1627395600000|2021-07-27 14:20:00|2501|2495|2501.8|2495.8|2503|2497|2500|2494|46
1627395900000|2021-07-27 14:25:00|2501.5|2495.5|2499.8|2493.8|2502.8|2496.8|2499.8|2493.8|46
1627396200000|2021-07-27 14:30:00|2499.5|2493.5|2493|2487|2499.8|2493.8|2491.8|2485.8|100
1627396500000|2021-07-27 14:35:00|2492.8|2486.8|2492.5|2486.5|2494|2488|2489.8|2483.8|43
1627396800000|2021-07-27 14:40:00|2492.3|2486.3|2495|2489|2495.8|2489.8|2491.5|2485.5|63
1627397100000|2021-07-27 14:45:00|2495.3|2489.3|2496.8|2490.8|2497|2491|2494.8|2488.8|50
1627397400000|2021-07-27 14:50:00|2496.5|2490.5|2500|2494|2501.5|2495.5|2495.8|2489.8|72
1627397700000|2021-07-27 14:55:00|2500.8|2494.8|2500.3|2494.3|2503|2497|2500|2494|55
1627398000000|2021-07-27 15:00:00|2500|2494|2496.5|2490.5|2500|2494|2496.3|2490.3|64
1627398300000|2021-07-27 15:05:00|2496.8|2490.8|2491|2485|2496.8|2490.8|2491|2485|36
1627398600000|2021-07-27 15:10:00|2490.8|2484.8|2487.5|2481.5|2490.8|2484.8|2487.3|2481.3|39
1627398900000|2021-07-27 15:15:00|2487.3|2481.3|2488|2482|2488.8|2482.8|2486|2480|45
1627399200000|2021-07-27 15:20:00|2488.3|2482.3|2492|2486|2494.5|2488.5|2488.3|2482.3|80
1627399500000|2021-07-27 15:25:00|2491|2485|2489.5|2483.5|2493.5|2487.5|2489.5|2483.5|41
1627399800000|2021-07-27 15:30:00|2489.8|2483.8|2491.5|2485.5|2495.8|2489.8|2489.8|2483.8|138
1627400100000|2021-07-27 15:35:00|2491.8|2485.8|2492.3|2486.3|2492.5|2486.5|2490.8|2484.8|47
1627400400000|2021-07-27 15:40:00|2492|2486|2492|2486|2493|2487|2491.5|2485.5|28
1627400700000|2021-07-27 15:45:00|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|13
1627401000000|2021-07-27 15:50:00|2492|2486|2492.5|2486.5|2492.8|2486.8|2492|2486|9
1627401300000|2021-07-27 15:55:00|2492.8|2486.8|2495|2489|2495.5|2489.5|2492.8|2486.8|39
1627401600000|2021-07-27 16:00:00|2494.8|2488.8|2491.8|2485.8|2494.8|2488.8|2490.8|2484.8|30
1627401900000|2021-07-27 16:05:00|2492|2486|2494.3|2488.3|2494.5|2488.5|2492|2486|19
1627402200000|2021-07-27 16:10:00|2494|2488|2492.3|2486.3|2494|2488|2491.8|2485.8|15
1627402500000|2021-07-27 16:15:00|2492.5|2486.5|2493.5|2487.5|2494.3|2488.3|2492|2486|18
1627402800000|2021-07-27 16:20:00|2494|2488|2494|2488|2494.3|2488.3|2493.8|2487.8|11
1627403100000|2021-07-27 16:25:00|2494.3|2488.3|2489.3|2483.3|2494.3|2488.3|2489.3|2483.3|45
1627403400000|2021-07-27 16:30:00|2489|2483|2491.5|2485.5|2491.5|2485.5|2486.5|2480.5|57
1627403700000|2021-07-27 16:35:00|2491.8|2485.8|2484.8|2478.8|2491.8|2485.8|2484.8|2478.8|70
1627404000000|2021-07-27 16:40:00|2485.3|2479.3|2488.5|2482.5|2488.5|2482.5|2485.3|2479.3|27
1627404300000|2021-07-27 16:45:00|2488.8|2482.8|2489.5|2483.5|2490.3|2484.3|2488.5|2482.5|15
1627404600000|2021-07-27 16:50:00|2489.8|2483.8|2491.3|2485.3|2494.3|2488.3|2489.8|2483.8|42
1627404900000|2021-07-27 16:55:00|2491.4|2485.4|2489.4|2483.4|2492.1|2486.1|2489.1|2483.1|23
1627430400000|2021-07-28 00:00:00|2491.9|2485.9|2491.8|2485.8|2492.3|2486.3|2491.3|2485.3|8
1627430700000|2021-07-28 00:05:00|2491|2485|2492.6|2486.6|2493.1|2487.1|2489.3|2483.3|19
1627431000000|2021-07-28 00:10:00|2492.9|2486.9|2492|2486|2493.1|2487.1|2491.5|2485.5|10
1627431300000|2021-07-28 00:15:00|2491.8|2485.8|2492.4|2486.4|2492.4|2486.4|2491.8|2485.8|2
1627431900000|2021-07-28 00:25:00|2492.1|2486.1|2492.8|2486.8|2492.9|2486.9|2491.3|2485.3|6
1627432200000|2021-07-28 00:30:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|4
1627432800000|2021-07-28 00:40:00|2492.1|2486.1|2492|2486|2492.1|2486.1|2492|2486|2
1627433100000|2021-07-28 00:45:00|2492.3|2486.3|2492.3|2486.3|2494.3|2488.3|2492.3|2486.3|12
1627433400000|2021-07-28 00:50:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1627433700000|2021-07-28 00:55:00|2492.5|2486.5|2492.4|2486.4|2492.5|2486.5|2492.3|2486.3|3
1627434000000|2021-07-28 01:00:00|2492.1|2486.1|2495.5|2489.5|2496.3|2490.3|2492.1|2486.1|98
1627434300000|2021-07-28 01:05:00|2495.3|2489.3|2490|2484|2495.5|2489.5|2489.8|2483.8|45
1627434600000|2021-07-28 01:10:00|2489.8|2483.8|2491.5|2485.5|2491.5|2485.5|2487.4|2481.4|57
1627434900000|2021-07-28 01:15:00|2491.8|2485.8|2491.1|2485.1|2492.5|2486.5|2490.3|2484.3|76
1627435200000|2021-07-28 01:20:00|2491|2485|2491.1|2485.1|2491.4|2485.4|2490.5|2484.5|21
1627435500000|2021-07-28 01:25:00|2491.3|2485.3|2493.8|2487.8|2494.5|2488.5|2491.1|2485.1|22
1627435800000|2021-07-28 01:30:00|2493.5|2487.5|2494|2488|2494.5|2488.5|2492.4|2486.4|47
1627436100000|2021-07-28 01:35:00|2494.3|2488.3|2493.1|2487.1|2495.1|2489.1|2493.1|2487.1|48
1627436400000|2021-07-28 01:40:00|2493.3|2487.3|2490.4|2484.4|2494|2488|2489.3|2483.3|106
1627436700000|2021-07-28 01:45:00|2490.6|2484.6|2491.4|2485.4|2492.1|2486.1|2489.9|2483.9|95
1627437000000|2021-07-28 01:50:00|2491.5|2485.5|2487.3|2481.3|2491.9|2485.9|2485.1|2479.1|197
1627437300000|2021-07-28 01:55:00|2487|2481|2484.6|2478.6|2487|2481|2484.6|2478.6|74
1627437600000|2021-07-28 02:00:00|2484.5|2478.5|2485.3|2479.3|2486.6|2480.6|2483.6|2477.6|82
1627437900000|2021-07-28 02:05:00|2485|2479|2483.9|2477.9|2486.5|2480.5|2483|2477|60
1627438200000|2021-07-28 02:10:00|2483.8|2477.8|2488.8|2482.8|2488.9|2482.9|2483.8|2477.8|63
1627438500000|2021-07-28 02:15:00|2489|2483|2488.1|2482.1|2489.3|2483.3|2487.9|2481.9|15
1627438800000|2021-07-28 02:20:00|2488.3|2482.3|2490.3|2484.3|2490.3|2484.3|2488.3|2482.3|10
1627439100000|2021-07-28 02:25:00|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|5
1627439400000|2021-07-28 02:30:00|2489.5|2483.5|2489.5|2483.5|2490.6|2484.6|2489|2483|64
1627439700000|2021-07-28 02:35:00|2489.8|2483.8|2490|2484|2490|2484|2487.5|2481.5|51
1627440000000|2021-07-28 02:40:00|2489.8|2483.8|2489|2483|2490.8|2484.8|2488.6|2482.6|30
1627440300000|2021-07-28 02:45:00|2489.3|2483.3|2491|2485|2491|2485|2489.3|2483.3|29
1627440600000|2021-07-28 02:50:00|2491.1|2485.1|2490.3|2484.3|2491.6|2485.6|2490|2484|29
1627440900000|2021-07-28 02:55:00|2490.5|2484.5|2489.8|2483.8|2490.8|2484.8|2489|2483|21
1627441200000|2021-07-28 03:00:00|2489.5|2483.5|2490|2484|2490.5|2484.5|2488|2482|45
1627441500000|2021-07-28 03:05:00|2489.8|2483.8|2491.4|2485.4|2491.4|2485.4|2489.3|2483.3|30
1627441800000|2021-07-28 03:10:00|2491.6|2485.6|2491.4|2485.4|2492.3|2486.3|2490.3|2484.3|72
1627442100000|2021-07-28 03:15:00|2491.6|2485.6|2489.3|2483.3|2492.4|2486.4|2488.5|2482.5|240
1627442400000|2021-07-28 03:20:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2488.9|2482.9|32
1627442700000|2021-07-28 03:25:00|2490|2484|2489.3|2483.3|2490|2484|2486.1|2480.1|90
1627443000000|2021-07-28 03:30:00|2489|2483|2489.8|2483.8|2489.9|2483.9|2489|2483|8
1627443300000|2021-07-28 03:35:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627443600000|2021-07-28 03:40:00|2489.5|2483.5|2489|2483|2489.5|2483.5|2488.8|2482.8|7
1627443900000|2021-07-28 03:45:00|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|6
1627444200000|2021-07-28 03:50:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487|2481|17
1627444500000|2021-07-28 03:55:00|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487|2481|15
1627444800000|2021-07-28 04:00:00|2487.5|2481.5|2488|2482|2488.5|2482.5|2487.5|2481.5|10
1627445400000|2021-07-28 04:10:00|2488.3|2482.3|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|9
1627445700000|2021-07-28 04:15:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1627446000000|2021-07-28 04:20:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627446300000|2021-07-28 04:25:00|2490.3|2484.3|2491.1|2485.1|2491.1|2485.1|2490.3|2484.3|6
1627446600000|2021-07-28 04:30:00|2490.9|2484.9|2490.8|2484.8|2491.1|2485.1|2490.8|2484.8|3
1627446900000|2021-07-28 04:35:00|2490.6|2484.6|2490.5|2484.5|2490.6|2484.6|2490.5|2484.5|2
1627447200000|2021-07-28 04:40:00|2490.1|2484.1|2490|2484|2490.1|2484.1|2490|2484|2
1627447500000|2021-07-28 04:45:00|2490.5|2484.5|2490.3|2484.3|2490.9|2484.9|2490.3|2484.3|5
1627447800000|2021-07-28 04:50:00|2490|2484|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|4
1627448100000|2021-07-28 04:55:00|2489.8|2483.8|2489.3|2483.3|2490|2484|2489.3|2483.3|7
1627448400000|2021-07-28 05:00:00|2489|2483|2488.3|2482.3|2489.1|2483.1|2488.3|2482.3|9
1627448700000|2021-07-28 05:05:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627449000000|2021-07-28 05:10:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|3
1627449300000|2021-07-28 05:15:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1627449600000|2021-07-28 05:20:00|2487.3|2481.3|2487.1|2481.1|2487.3|2481.3|2487.1|2481.1|2
1627450200000|2021-07-28 05:30:00|2486.9|2480.9|2486.6|2480.6|2489.3|2483.3|2486.3|2480.3|75
1627450500000|2021-07-28 05:35:00|2486.8|2480.8|2486.5|2480.5|2488.4|2482.4|2486.3|2480.3|44
1627450800000|2021-07-28 05:40:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2484.5|2478.5|56
1627451100000|2021-07-28 05:45:00|2486.3|2480.3|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|61
1627451400000|2021-07-28 05:50:00|2484.5|2478.5|2484.3|2478.3|2485.1|2479.1|2484.3|2478.3|57
1627451700000|2021-07-28 05:55:00|2484.5|2478.5|2484.5|2478.5|2485.4|2479.4|2484|2478|24
1627452000000|2021-07-28 06:00:00|2484.4|2478.4|2484.1|2478.1|2484.9|2478.9|2482.8|2476.8|42
1627452300000|2021-07-28 06:05:00|2484|2478|2483.1|2477.1|2484.1|2478.1|2482.5|2476.5|23
1627452600000|2021-07-28 06:10:00|2482.8|2476.8|2484.6|2478.6|2484.8|2478.8|2482.5|2476.5|21
1627452900000|2021-07-28 06:15:00|2484.3|2478.3|2483.5|2477.5|2484.4|2478.4|2482.3|2476.3|29
1627453200000|2021-07-28 06:20:00|2483.3|2477.3|2484.8|2478.8|2485.4|2479.4|2483.3|2477.3|25
1627453500000|2021-07-28 06:25:00|2485|2479|2484.6|2478.6|2485|2479|2484.3|2478.3|11
1627453800000|2021-07-28 06:30:00|2484.5|2478.5|2482.3|2476.3|2484.5|2478.5|2482|2476|28
1627454100000|2021-07-28 06:35:00|2482.5|2476.5|2482.8|2476.8|2484.3|2478.3|2482.3|2476.3|23
1627454400000|2021-07-28 06:40:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2479.5|2473.5|23
1627454700000|2021-07-28 06:45:00|2481.3|2475.3|2483|2477|2483.8|2477.8|2481.3|2475.3|37
1627455000000|2021-07-28 06:50:00|2483.1|2477.1|2483.8|2477.8|2484.5|2478.5|2482.9|2476.9|17
1627455300000|2021-07-28 06:55:00|2484|2478|2483.5|2477.5|2484|2478|2482.8|2476.8|38
1627455600000|2021-07-28 07:00:00|2483.8|2477.8|2486.5|2480.5|2486.8|2480.8|2483.5|2477.5|38
1627455900000|2021-07-28 07:05:00|2486.3|2480.3|2482.5|2476.5|2486.5|2480.5|2482.5|2476.5|36
1627456200000|2021-07-28 07:10:00|2482.3|2476.3|2481.5|2475.5|2482.8|2476.8|2480.5|2474.5|32
1627456500000|2021-07-28 07:15:00|2481.3|2475.3|2481|2475|2481.8|2475.8|2481|2475|21
1627456800000|2021-07-28 07:20:00|2481.5|2475.5|2486.5|2480.5|2487.3|2481.3|2481.3|2475.3|49
1627457100000|2021-07-28 07:25:00|2486.8|2480.8|2490|2484|2490|2484|2486.8|2480.8|20
1627457400000|2021-07-28 07:30:00|2489.8|2483.8|2488.8|2482.8|2490|2484|2488.8|2482.8|14
1627457700000|2021-07-28 07:35:00|2489|2483|2489.5|2483.5|2490.8|2484.8|2488.8|2482.8|30
1627458000000|2021-07-28 07:40:00|2489.8|2483.8|2490.5|2484.5|2491|2485|2489.3|2483.3|17
1627458300000|2021-07-28 07:45:00|2490.8|2484.8|2489.5|2483.5|2492.3|2486.3|2489.5|2483.5|22
1627458600000|2021-07-28 07:50:00|2490.3|2484.3|2486.5|2480.5|2491.8|2485.8|2486.5|2480.5|33
1627458900000|2021-07-28 07:55:00|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|17
1627459200000|2021-07-28 08:00:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2484.5|2478.5|41
1627459500000|2021-07-28 08:05:00|2486.3|2480.3|2487.5|2481.5|2489.3|2483.3|2486.3|2480.3|18
1627459800000|2021-07-28 08:10:00|2487.3|2481.3|2491|2485|2491.3|2485.3|2487|2481|32
1627460100000|2021-07-28 08:15:00|2491.3|2485.3|2495|2489|2496.5|2490.5|2490.5|2484.5|50
1627460400000|2021-07-28 08:20:00|2494.8|2488.8|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|7
1627460700000|2021-07-28 08:25:00|2495.3|2489.3|2500.8|2494.8|2500.8|2494.8|2495.3|2489.3|38
1627461000000|2021-07-28 08:30:00|2501|2495|2499.5|2493.5|2502|2496|2499.3|2493.3|28
1627461300000|2021-07-28 08:35:00|2499.3|2493.3|2498.5|2492.5|2500|2494|2498.3|2492.3|15
1627461600000|2021-07-28 08:40:00|2498.8|2492.8|2498.8|2492.8|2500|2494|2498.3|2492.3|27
1627461900000|2021-07-28 08:45:00|2499|2493|2500.8|2494.8|2501.8|2495.8|2498.5|2492.5|26
1627462200000|2021-07-28 08:50:00|2500.5|2494.5|2503|2497|2503.8|2497.8|2499.8|2493.8|39
1627462500000|2021-07-28 08:55:00|2503.5|2497.5|2503.8|2497.8|2505.3|2499.3|2503.5|2497.5|29
1627462800000|2021-07-28 09:00:00|2503.5|2497.5|2502.8|2496.8|2503.8|2497.8|2501.8|2495.8|34
1627463100000|2021-07-28 09:05:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2501.3|2495.3|34
1627463400000|2021-07-28 09:10:00|2502.8|2496.8|2502.5|2496.5|2504|2498|2502.5|2496.5|34
1627463700000|2021-07-28 09:15:00|2502|2496|2507.3|2501.3|2507.8|2501.8|2502|2496|60
1627464000000|2021-07-28 09:20:00|2507.5|2501.5|2508.3|2502.3|2510|2504|2507.5|2501.5|49
1627464300000|2021-07-28 09:25:00|2508|2502|2509.3|2503.3|2509.3|2503.3|2508|2502|25
1627464600000|2021-07-28 09:30:00|2509.5|2503.5|2508.5|2502.5|2509.8|2503.8|2507.3|2501.3|30
1627464900000|2021-07-28 09:35:00|2508.3|2502.3|2508.5|2502.5|2509.5|2503.5|2507.5|2501.5|23
1627465200000|2021-07-28 09:40:00|2508.8|2502.8|2506.5|2500.5|2508.8|2502.8|2505.8|2499.8|27
1627465500000|2021-07-28 09:45:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2505.8|2499.8|15
1627465800000|2021-07-28 09:50:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|14
1627466100000|2021-07-28 09:55:00|2507.8|2501.8|2507.5|2501.5|2509.3|2503.3|2507.5|2501.5|16
1627466400000|2021-07-28 10:00:00|2507.8|2501.8|2509.5|2503.5|2509.8|2503.8|2507.8|2501.8|17
1627466700000|2021-07-28 10:05:00|2509.8|2503.8|2508.5|2502.5|2509.8|2503.8|2507.8|2501.8|28
1627467000000|2021-07-28 10:10:00|2508.8|2502.8|2507|2501|2511|2505|2506.8|2500.8|29
1627467300000|2021-07-28 10:15:00|2507.3|2501.3|2502.3|2496.3|2507.3|2501.3|2502.3|2496.3|39
1627467600000|2021-07-28 10:20:00|2502.5|2496.5|2503.8|2497.8|2504.5|2498.5|2502.5|2496.5|14
1627467900000|2021-07-28 10:25:00|2504|2498|2504.3|2498.3|2505.3|2499.3|2504|2498|21
1627468200000|2021-07-28 10:30:00|2504|2498|2506.3|2500.3|2506.8|2500.8|2504|2498|21
1627468500000|2021-07-28 10:35:00|2506.5|2500.5|2506.5|2500.5|2507|2501|2505.3|2499.3|25
1627468800000|2021-07-28 10:40:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2505.5|2499.5|29
1627469100000|2021-07-28 10:45:00|2506.3|2500.3|2506.5|2500.5|2508|2502|2506|2500|19
1627469400000|2021-07-28 10:50:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2505.3|2499.3|19
1627469700000|2021-07-28 10:55:00|2506.8|2500.8|2508.5|2502.5|2510|2504|2506.8|2500.8|41
1627470000000|2021-07-28 11:00:00|2508.8|2502.8|2508|2502|2509.3|2503.3|2507.8|2501.8|19
1627470300000|2021-07-28 11:05:00|2508.3|2502.3|2509|2503|2510.3|2504.3|2508.3|2502.3|17
1627470600000|2021-07-28 11:10:00|2509.3|2503.3|2507.5|2501.5|2509.5|2503.5|2507|2501|22
1627470900000|2021-07-28 11:15:00|2507.8|2501.8|2509.5|2503.5|2510.5|2504.5|2507|2501|22
1627471200000|2021-07-28 11:20:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.5|2503.5|21
1627471500000|2021-07-28 11:25:00|2510.8|2504.8|2510.5|2504.5|2511.5|2505.5|2509.5|2503.5|33
1627471800000|2021-07-28 11:30:00|2510.3|2504.3|2512.8|2506.8|2512.8|2506.8|2510|2504|27
1627472100000|2021-07-28 11:35:00|2512.3|2506.3|2511.8|2505.8|2512.5|2506.5|2511.5|2505.5|11
1627472400000|2021-07-28 11:40:00|2512|2506|2511.8|2505.8|2512|2506|2511.3|2505.3|8
1627472700000|2021-07-28 11:45:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|15
1627473000000|2021-07-28 11:50:00|2510.3|2504.3|2509|2503|2511.3|2505.3|2508|2502|38
1627473300000|2021-07-28 11:55:00|2508.8|2502.8|2509|2503|2510.3|2504.3|2505.8|2499.8|90
1627473600000|2021-07-28 12:00:00|2509.3|2503.3|2509.3|2503.3|2510.3|2504.3|2509|2503|45
1627473900000|2021-07-28 12:05:00|2509.5|2503.5|2511|2505|2511.3|2505.3|2509.5|2503.5|24
1627474200000|2021-07-28 12:10:00|2511.3|2505.3|2516.5|2510.5|2516.5|2510.5|2510.8|2504.8|36
1627474500000|2021-07-28 12:15:00|2516.8|2510.8|2516|2510|2518|2512|2514.8|2508.8|51
1627474800000|2021-07-28 12:20:00|2516.3|2510.3|2514.8|2508.8|2517.5|2511.5|2514.8|2508.8|35
1627475100000|2021-07-28 12:25:00|2515|2509|2517|2511|2517.8|2511.8|2514.8|2508.8|36
1627475400000|2021-07-28 12:30:00|2516.8|2510.8|2517.3|2511.3|2517.5|2511.5|2513.8|2507.8|48
1627475700000|2021-07-28 12:35:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2515.5|2509.5|32
1627476000000|2021-07-28 12:40:00|2517|2511|2514.8|2508.8|2517|2511|2514.5|2508.5|51
1627476300000|2021-07-28 12:45:00|2515|2509|2514.3|2508.3|2515|2509|2513.8|2507.8|15
1627476600000|2021-07-28 12:50:00|2514|2508|2514.5|2508.5|2515.8|2509.8|2512.3|2506.3|42
1627476900000|2021-07-28 12:55:00|2514.8|2508.8|2516.3|2510.3|2516.8|2510.8|2514.3|2508.3|46
1627477200000|2021-07-28 13:00:00|2516.5|2510.5|2521.5|2515.5|2521.8|2515.8|2513|2507|149
1627477500000|2021-07-28 13:05:00|2521.8|2515.8|2518.8|2512.8|2523.5|2517.5|2518.8|2512.8|99
1627477800000|2021-07-28 13:10:00|2518.3|2512.3|2519|2513|2520|2514|2516.8|2510.8|84
1627478100000|2021-07-28 13:15:00|2518.3|2512.3|2516|2510|2520|2514|2515.5|2509.5|73
1627478400000|2021-07-28 13:20:00|2516.3|2510.3|2515.3|2509.3|2517.8|2511.8|2514|2508|75
1627478700000|2021-07-28 13:25:00|2515.5|2509.5|2516|2510|2517.5|2511.5|2514.3|2508.3|72
1627479000000|2021-07-28 13:30:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2513|2507|100
1627479300000|2021-07-28 13:35:00|2516.3|2510.3|2516|2510|2517.8|2511.8|2514.5|2508.5|46
1627479600000|2021-07-28 13:40:00|2516.3|2510.3|2516.5|2510.5|2517.5|2511.5|2515.5|2509.5|50
1627479900000|2021-07-28 13:45:00|2516.8|2510.8|2517.3|2511.3|2517.5|2511.5|2515.5|2509.5|40
1627480200000|2021-07-28 13:50:00|2517.5|2511.5|2518.5|2512.5|2518.5|2512.5|2515.5|2509.5|39
1627480500000|2021-07-28 13:55:00|2518.3|2512.3|2522.5|2516.5|2522.5|2516.5|2518.3|2512.3|59
1627480800000|2021-07-28 14:00:00|2522.8|2516.8|2525.8|2519.8|2526.3|2520.3|2522.5|2516.5|58
1627481100000|2021-07-28 14:05:00|2526|2520|2525|2519|2526.5|2520.5|2524.3|2518.3|44
1627481400000|2021-07-28 14:10:00|2525.3|2519.3|2525.5|2519.5|2526.5|2520.5|2525|2519|31
1627481700000|2021-07-28 14:15:00|2525.8|2519.8|2521|2515|2527|2521|2521|2515|62
1627482000000|2021-07-28 14:20:00|2521.3|2515.3|2525.8|2519.8|2527|2521|2521.3|2515.3|65
1627482300000|2021-07-28 14:25:00|2525.3|2519.3|2522|2516|2525.3|2519.3|2521.5|2515.5|61
1627482600000|2021-07-28 14:30:00|2522.3|2516.3|2523.3|2517.3|2525.5|2519.5|2521.8|2515.8|61
1627482900000|2021-07-28 14:35:00|2523.5|2517.5|2524.8|2518.8|2525.3|2519.3|2523.5|2517.5|37
1627483200000|2021-07-28 14:40:00|2524.5|2518.5|2524.3|2518.3|2525.3|2519.3|2522.5|2516.5|84
1627483500000|2021-07-28 14:45:00|2523.5|2517.5|2525.5|2519.5|2525.8|2519.8|2522.8|2516.8|66
1627483800000|2021-07-28 14:50:00|2525.3|2519.3|2530.8|2524.8|2532|2526|2524.8|2518.8|63
1627484100000|2021-07-28 14:55:00|2530.5|2524.5|2530.8|2524.8|2532|2526|2530.3|2524.3|33
1627484400000|2021-07-28 15:00:00|2531|2525|2531.5|2525.5|2531.8|2525.8|2529.8|2523.8|23
1627484700000|2021-07-28 15:05:00|2531.8|2525.8|2535.5|2529.5|2536|2530|2531.8|2525.8|30
1627485000000|2021-07-28 15:10:00|2536.3|2530.3|2531.8|2525.8|2536.5|2530.5|2531.3|2525.3|58
1627485300000|2021-07-28 15:15:00|2532|2526|2532.3|2526.3|2533|2527|2531.5|2525.5|43
1627485600000|2021-07-28 15:20:00|2532|2526|2532.8|2526.8|2533|2527|2531.3|2525.3|32
1627485900000|2021-07-28 15:25:00|2533|2527|2535.3|2529.3|2535.3|2529.3|2532.5|2526.5|17
1627486200000|2021-07-28 15:30:00|2535|2529|2536.5|2530.5|2546.5|2540.5|2535|2529|154
1627486500000|2021-07-28 15:35:00|2536|2530|2526.5|2520.5|2536|2530|2526|2520|59
1627486800000|2021-07-28 15:40:00|2526.8|2520.8|2527.5|2521.5|2529.8|2523.8|2526|2520|43
1627487100000|2021-07-28 15:45:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2525.5|2519.5|29
1627487400000|2021-07-28 15:50:00|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527|2521|23
1627487700000|2021-07-28 15:55:00|2528|2522|2531.5|2525.5|2531.8|2525.8|2528|2522|24
1627488000000|2021-07-28 16:00:00|2531.3|2525.3|2530.5|2524.5|2531.8|2525.8|2529.8|2523.8|20
1627488300000|2021-07-28 16:05:00|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|4
1627488600000|2021-07-28 16:10:00|2532|2526|2534.5|2528.5|2534.5|2528.5|2532|2526|19
1627488900000|2021-07-28 16:15:00|2534.8|2528.8|2539.3|2533.3|2539.3|2533.3|2534.8|2528.8|17
1627489200000|2021-07-28 16:20:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2538.3|2532.3|8
1627489500000|2021-07-28 16:25:00|2539|2533|2539|2533|2539.5|2533.5|2538.5|2532.5|11
1627489800000|2021-07-28 16:30:00|2538.8|2532.8|2539.3|2533.3|2539.8|2533.8|2538.3|2532.3|18
1627490100000|2021-07-28 16:35:00|2539|2533|2527.8|2521.8|2539|2533|2527.5|2521.5|34
1627490400000|2021-07-28 16:40:00|2528|2522|2527.5|2521.5|2530.5|2524.5|2526|2520|40
1627490700000|2021-07-28 16:45:00|2527.8|2521.8|2528|2522|2528|2522|2527|2521|16
1627491000000|2021-07-28 16:50:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2525.5|2519.5|29
1627491300000|2021-07-28 16:55:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|3
1627516800000|2021-07-29 00:00:00|2529.9|2523.9|2528.5|2522.5|2529.9|2523.9|2527.9|2521.9|13
1627517100000|2021-07-29 00:05:00|2528.3|2522.3|2526.8|2520.8|2528.3|2522.3|2526.6|2520.6|6
1627517700000|2021-07-29 00:15:00|2526.5|2520.5|2524|2518|2526.5|2520.5|2522.8|2516.8|12
1627518000000|2021-07-29 00:20:00|2524.3|2518.3|2524.8|2518.8|2526|2520|2524.3|2518.3|8
1627518300000|2021-07-29 00:25:00|2524.5|2518.5|2522.6|2516.6|2524.5|2518.5|2521.8|2515.8|11
1627518600000|2021-07-29 00:30:00|2522.4|2516.4|2521.8|2515.8|2522.6|2516.6|2521.4|2515.4|8
1627518900000|2021-07-29 00:35:00|2521.5|2515.5|2521.5|2515.5|2521.6|2515.6|2521.5|2515.5|3
1627519200000|2021-07-29 00:40:00|2521.8|2515.8|2521.6|2515.6|2521.8|2515.8|2521.3|2515.3|6
1627519500000|2021-07-29 00:45:00|2521.8|2515.8|2523.8|2517.8|2523.8|2517.8|2521.8|2515.8|6
1627519800000|2021-07-29 00:50:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1627520100000|2021-07-29 00:55:00|2523.8|2517.8|2524.9|2518.9|2525|2519|2523.5|2517.5|11
1627520400000|2021-07-29 01:00:00|2525.1|2519.1|2531.9|2525.9|2534.6|2528.6|2525.1|2519.1|91
1627520700000|2021-07-29 01:05:00|2531.6|2525.6|2532.3|2526.3|2536|2530|2530.5|2524.5|122
1627521000000|2021-07-29 01:10:00|2532.5|2526.5|2528.5|2522.5|2532.8|2526.8|2528.5|2522.5|99
1627521300000|2021-07-29 01:15:00|2528.8|2522.8|2532|2526|2532.8|2526.8|2527.6|2521.6|95
1627521600000|2021-07-29 01:20:00|2532.4|2526.4|2530.3|2524.3|2533.9|2527.9|2529.4|2523.4|149
1627521900000|2021-07-29 01:25:00|2530.5|2524.5|2529.9|2523.9|2531.4|2525.4|2529.8|2523.8|53
1627522200000|2021-07-29 01:30:00|2529.8|2523.8|2528.3|2522.3|2530.8|2524.8|2526.5|2520.5|72
1627522500000|2021-07-29 01:35:00|2528.5|2522.5|2528.8|2522.8|2529|2523|2527.3|2521.3|50
1627522800000|2021-07-29 01:40:00|2528.5|2522.5|2527.5|2521.5|2529|2523|2527.1|2521.1|55
1627523100000|2021-07-29 01:45:00|2527.3|2521.3|2528.6|2522.6|2528.6|2522.6|2527.3|2521.3|31
1627523400000|2021-07-29 01:50:00|2528.9|2522.9|2529.3|2523.3|2529.5|2523.5|2527.9|2521.9|28
1627523700000|2021-07-29 01:55:00|2529.5|2523.5|2529.5|2523.5|2531.4|2525.4|2528.8|2522.8|62
1627524000000|2021-07-29 02:00:00|2529.8|2523.8|2529.8|2523.8|2530.8|2524.8|2529|2523|60
1627524300000|2021-07-29 02:05:00|2530|2524|2529.8|2523.8|2530.5|2524.5|2528|2522|42
1627524600000|2021-07-29 02:10:00|2530|2524|2529|2523|2530.3|2524.3|2528.8|2522.8|46
1627524900000|2021-07-29 02:15:00|2528.8|2522.8|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|10
1627525800000|2021-07-29 02:30:00|2527.6|2521.6|2529.8|2523.8|2530.5|2524.5|2527.6|2521.6|65
1627526100000|2021-07-29 02:35:00|2529.5|2523.5|2535|2529|2535.1|2529.1|2529.5|2523.5|76
1627526400000|2021-07-29 02:40:00|2535.8|2529.8|2533.8|2527.8|2535.8|2529.8|2531.3|2525.3|77
1627526700000|2021-07-29 02:45:00|2533.5|2527.5|2532.5|2526.5|2534|2528|2532|2526|27
1627527000000|2021-07-29 02:50:00|2532.6|2526.6|2531|2525|2533.4|2527.4|2530.3|2524.3|47
1627527300000|2021-07-29 02:55:00|2530.8|2524.8|2530.5|2524.5|2531.8|2525.8|2530.3|2524.3|25
1627527600000|2021-07-29 03:00:00|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.5|2524.5|30
1627527900000|2021-07-29 03:05:00|2530.9|2524.9|2532.8|2526.8|2533.1|2527.1|2530.9|2524.9|38
1627528200000|2021-07-29 03:10:00|2532.5|2526.5|2532|2526|2533|2527|2531.5|2525.5|27
1627528500000|2021-07-29 03:15:00|2532.3|2526.3|2533.3|2527.3|2533.5|2527.5|2531.3|2525.3|52
1627528800000|2021-07-29 03:20:00|2533|2527|2531.4|2525.4|2534.4|2528.4|2531.4|2525.4|40
1627529100000|2021-07-29 03:25:00|2531.3|2525.3|2531.6|2525.6|2532|2526|2529.8|2523.8|54
1627529400000|2021-07-29 03:30:00|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|9
1627529700000|2021-07-29 03:35:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|4
1627530300000|2021-07-29 03:45:00|2530.3|2524.3|2531.5|2525.5|2531.5|2525.5|2530.3|2524.3|8
1627530600000|2021-07-29 03:50:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1627530900000|2021-07-29 03:55:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|7
1627531200000|2021-07-29 04:00:00|2531.1|2525.1|2532|2526|2532|2526|2531|2525|5
1627531500000|2021-07-29 04:05:00|2532.1|2526.1|2532|2526|2532.1|2526.1|2532|2526|2
1627531800000|2021-07-29 04:10:00|2532.1|2526.1|2532.3|2526.3|2532.3|2526.3|2532.1|2526.1|2
1627532700000|2021-07-29 04:25:00|2532.4|2526.4|2533.3|2527.3|2533.5|2527.5|2532.4|2526.4|4
1627533300000|2021-07-29 04:35:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1627533600000|2021-07-29 04:40:00|2533.5|2527.5|2534.1|2528.1|2534.4|2528.4|2533.5|2527.5|6
1627533900000|2021-07-29 04:45:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1627534200000|2021-07-29 04:50:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|3
1627534500000|2021-07-29 04:55:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1627534800000|2021-07-29 05:00:00|2534.5|2528.5|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|8
1627535100000|2021-07-29 05:05:00|2535.9|2529.9|2535.8|2529.8|2535.9|2529.9|2535.5|2529.5|3
1627535400000|2021-07-29 05:10:00|2536|2530|2536.4|2530.4|2536.5|2530.5|2536|2530|3
1627535700000|2021-07-29 05:15:00|2536.6|2530.6|2538.1|2532.1|2538.9|2532.9|2536.6|2530.6|10
1627536000000|2021-07-29 05:20:00|2537.9|2531.9|2540.3|2534.3|2542|2536|2537.9|2531.9|19
1627536300000|2021-07-29 05:25:00|2540.5|2534.5|2541|2535|2542.1|2536.1|2540.5|2534.5|14
1627536600000|2021-07-29 05:30:00|2540.8|2534.8|2543|2537|2545.6|2539.6|2539.8|2533.8|96
1627536900000|2021-07-29 05:35:00|2543.1|2537.1|2543.8|2537.8|2545.3|2539.3|2542.5|2536.5|42
1627537200000|2021-07-29 05:40:00|2543.5|2537.5|2543.8|2537.8|2544.3|2538.3|2542.8|2536.8|31
1627537500000|2021-07-29 05:45:00|2543.5|2537.5|2540.5|2534.5|2544|2538|2540.5|2534.5|52
1627537800000|2021-07-29 05:50:00|2540.8|2534.8|2544.4|2538.4|2544.8|2538.8|2540.5|2534.5|43
1627538100000|2021-07-29 05:55:00|2544.6|2538.6|2544.8|2538.8|2545.4|2539.4|2542.8|2536.8|29
1627538400000|2021-07-29 06:00:00|2544.6|2538.6|2544.5|2538.5|2545|2539|2543.4|2537.4|58
1627538700000|2021-07-29 06:05:00|2544.8|2538.8|2545.1|2539.1|2545.1|2539.1|2544.3|2538.3|10
1627539000000|2021-07-29 06:10:00|2544.6|2538.6|2546.1|2540.1|2547.4|2541.4|2544.4|2538.4|28
1627539300000|2021-07-29 06:15:00|2546.3|2540.3|2547.4|2541.4|2547.5|2541.5|2546.1|2540.1|19
1627539600000|2021-07-29 06:20:00|2547.5|2541.5|2552.4|2546.4|2553.4|2547.4|2547.5|2541.5|41
1627539900000|2021-07-29 06:25:00|2552.3|2546.3|2552.4|2546.4|2552.5|2546.5|2550.5|2544.5|34
1627540200000|2021-07-29 06:30:00|2552.1|2546.1|2551.5|2545.5|2552.9|2546.9|2551|2545|19
1627540500000|2021-07-29 06:35:00|2551.3|2545.3|2548.5|2542.5|2551.3|2545.3|2547.5|2541.5|66
1627540800000|2021-07-29 06:40:00|2548.6|2542.6|2546.5|2540.5|2548.6|2542.6|2546.3|2540.3|53
1627541100000|2021-07-29 06:45:00|2546.6|2540.6|2548|2542|2548.8|2542.8|2546.5|2540.5|32
1627541400000|2021-07-29 06:50:00|2547.8|2541.8|2548.8|2542.8|2549.1|2543.1|2547|2541|23
1627541700000|2021-07-29 06:55:00|2549|2543|2548.8|2542.8|2551.8|2545.8|2548.8|2542.8|44
1627542000000|2021-07-29 07:00:00|2548.5|2542.5|2548.5|2542.5|2551.5|2545.5|2547.5|2541.5|42
1627542300000|2021-07-29 07:05:00|2548.8|2542.8|2549|2543|2549.3|2543.3|2547.3|2541.3|22
1627542600000|2021-07-29 07:10:00|2549.3|2543.3|2550.5|2544.5|2551.5|2545.5|2549.3|2543.3|17
1627542900000|2021-07-29 07:15:00|2550.8|2544.8|2548.3|2542.3|2550.8|2544.8|2548.3|2542.3|35
1627543200000|2021-07-29 07:20:00|2548.5|2542.5|2545.8|2539.8|2549.5|2543.5|2544.3|2538.3|33
1627543500000|2021-07-29 07:25:00|2546|2540|2546.8|2540.8|2547.5|2541.5|2543|2537|32
1627543800000|2021-07-29 07:30:00|2546.3|2540.3|2545.8|2539.8|2546.5|2540.5|2545.3|2539.3|26
1627544100000|2021-07-29 07:35:00|2545.3|2539.3|2546.5|2540.5|2546.5|2540.5|2545.3|2539.3|18
1627544400000|2021-07-29 07:40:00|2546.8|2540.8|2546.3|2540.3|2548.8|2542.8|2545.3|2539.3|37
1627544700000|2021-07-29 07:45:00|2546.5|2540.5|2549.8|2543.8|2549.8|2543.8|2546.5|2540.5|25
1627545000000|2021-07-29 07:50:00|2550|2544|2550.8|2544.8|2551.3|2545.3|2549.8|2543.8|24
1627545300000|2021-07-29 07:55:00|2551|2545|2552.3|2546.3|2552.5|2546.5|2550.8|2544.8|23
1627545600000|2021-07-29 08:00:00|2551.8|2545.8|2552.3|2546.3|2552.5|2546.5|2550.8|2544.8|35
1627545900000|2021-07-29 08:05:00|2552.5|2546.5|2553|2547|2553.3|2547.3|2552.5|2546.5|12
1627546200000|2021-07-29 08:10:00|2552.8|2546.8|2552.8|2546.8|2553|2547|2552|2546|30
1627546500000|2021-07-29 08:15:00|2553|2547|2554|2548|2554.3|2548.3|2551.8|2545.8|20
1627546800000|2021-07-29 08:20:00|2554.3|2548.3|2556|2550|2556.3|2550.3|2554.3|2548.3|17
1627547100000|2021-07-29 08:25:00|2556.3|2550.3|2556.5|2550.5|2557.5|2551.5|2556|2550|23
1627547400000|2021-07-29 08:30:00|2556.3|2550.3|2557.5|2551.5|2557.8|2551.8|2555|2549|37
1627547700000|2021-07-29 08:35:00|2557.8|2551.8|2556.5|2550.5|2557.8|2551.8|2555.8|2549.8|17
1627548000000|2021-07-29 08:40:00|2556.8|2550.8|2557.5|2551.5|2557.8|2551.8|2556|2550|11
1627548300000|2021-07-29 08:45:00|2557.8|2551.8|2558|2552|2558.8|2552.8|2557.3|2551.3|22
1627548600000|2021-07-29 08:50:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|18
1627548900000|2021-07-29 08:55:00|2557|2551|2557.8|2551.8|2558|2552|2556.8|2550.8|21
1627549200000|2021-07-29 09:00:00|2558|2552|2556|2550|2558|2552|2555.3|2549.3|45
1627549500000|2021-07-29 09:05:00|2556.3|2550.3|2554.5|2548.5|2556.8|2550.8|2554|2548|31
1627549800000|2021-07-29 09:10:00|2554.8|2548.8|2553.5|2547.5|2554.8|2548.8|2552.3|2546.3|18
1627550100000|2021-07-29 09:15:00|2553.3|2547.3|2553.8|2547.8|2556|2550|2552.8|2546.8|24
1627550400000|2021-07-29 09:20:00|2553.3|2547.3|2554|2548|2556|2550|2552.8|2546.8|20
1627550700000|2021-07-29 09:25:00|2554.3|2548.3|2555.3|2549.3|2555.8|2549.8|2554.3|2548.3|18
1627551000000|2021-07-29 09:30:00|2554.8|2548.8|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|10
1627551300000|2021-07-29 09:35:00|2555.8|2549.8|2555.5|2549.5|2557.5|2551.5|2554.5|2548.5|20
1627551600000|2021-07-29 09:40:00|2555.3|2549.3|2555.8|2549.8|2556.3|2550.3|2555.3|2549.3|15
1627551900000|2021-07-29 09:45:00|2556|2550|2558.5|2552.5|2558.5|2552.5|2555.8|2549.8|24
1627552200000|2021-07-29 09:50:00|2558.3|2552.3|2558.3|2552.3|2558.8|2552.8|2557.8|2551.8|21
1627552500000|2021-07-29 09:55:00|2558.5|2552.5|2560.3|2554.3|2560.5|2554.5|2558.5|2552.5|14
1627552800000|2021-07-29 10:00:00|2560|2554|2565|2559|2565.5|2559.5|2559.3|2553.3|30
1627553100000|2021-07-29 10:05:00|2564.8|2558.8|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|16
1627553400000|2021-07-29 10:10:00|2564.3|2558.3|2565.8|2559.8|2566|2560|2564.3|2558.3|24
1627553700000|2021-07-29 10:15:00|2566|2560|2563|2557|2566.3|2560.3|2563|2557|23
1627554000000|2021-07-29 10:20:00|2563.3|2557.3|2564.3|2558.3|2564.5|2558.5|2562.3|2556.3|19
1627554300000|2021-07-29 10:25:00|2564|2558|2563.3|2557.3|2564|2558|2562|2556|19
1627554600000|2021-07-29 10:30:00|2563|2557|2564|2558|2564.8|2558.8|2560.3|2554.3|30
1627554900000|2021-07-29 10:35:00|2564.3|2558.3|2563.5|2557.5|2564.8|2558.8|2563.5|2557.5|9
1627555200000|2021-07-29 10:40:00|2563.8|2557.8|2562.3|2556.3|2563.8|2557.8|2561.5|2555.5|24
1627555500000|2021-07-29 10:45:00|2562|2556|2559|2553|2562|2556|2557.8|2551.8|29
1627555800000|2021-07-29 10:50:00|2558.8|2552.8|2556.3|2550.3|2558.8|2552.8|2556.3|2550.3|26
1627556100000|2021-07-29 10:55:00|2556|2550|2557|2551|2557.8|2551.8|2556|2550|29
1627556400000|2021-07-29 11:00:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|9
1627556700000|2021-07-29 11:05:00|2557.8|2551.8|2557.5|2551.5|2558.5|2552.5|2556.8|2550.8|15
1627557000000|2021-07-29 11:10:00|2557.8|2551.8|2557|2551|2558.3|2552.3|2556.8|2550.8|23
1627557300000|2021-07-29 11:15:00|2557.5|2551.5|2560.5|2554.5|2560.5|2554.5|2557.5|2551.5|30
1627557600000|2021-07-29 11:20:00|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2559.8|2553.8|18
1627557900000|2021-07-29 11:25:00|2561|2555|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|12
1627558200000|2021-07-29 11:30:00|2560.3|2554.3|2560.8|2554.8|2561.8|2555.8|2559.3|2553.3|36
1627558500000|2021-07-29 11:35:00|2561.5|2555.5|2560.3|2554.3|2562|2556|2560.3|2554.3|28
1627558800000|2021-07-29 11:40:00|2560.5|2554.5|2558.5|2552.5|2561.3|2555.3|2558.5|2552.5|32
1627559100000|2021-07-29 11:45:00|2558.3|2552.3|2556.8|2550.8|2558.8|2552.8|2555.8|2549.8|30
1627559400000|2021-07-29 11:50:00|2557.3|2551.3|2553.5|2547.5|2558.8|2552.8|2553|2547|37
1627559700000|2021-07-29 11:55:00|2553.3|2547.3|2546|2540|2554|2548|2545.3|2539.3|123
1627560000000|2021-07-29 12:00:00|2546.3|2540.3|2548.3|2542.3|2551.3|2545.3|2546.3|2540.3|82
1627560300000|2021-07-29 12:05:00|2548|2542|2550.3|2544.3|2550.3|2544.3|2547.8|2541.8|32
1627560600000|2021-07-29 12:10:00|2550|2544|2547.8|2541.8|2550|2544|2546.8|2540.8|34
1627560900000|2021-07-29 12:15:00|2547.5|2541.5|2548.5|2542.5|2548.8|2542.8|2546.8|2540.8|13
1627561200000|2021-07-29 12:20:00|2548.8|2542.8|2549.5|2543.5|2550.3|2544.3|2548.5|2542.5|20
1627561500000|2021-07-29 12:25:00|2549.3|2543.3|2550.5|2544.5|2550.5|2544.5|2548.3|2542.3|20
1627561800000|2021-07-29 12:30:00|2550.3|2544.3|2553|2547|2554.3|2548.3|2550.3|2544.3|58
1627562100000|2021-07-29 12:35:00|2552.8|2546.8|2553.8|2547.8|2553.8|2547.8|2552.3|2546.3|50
1627562400000|2021-07-29 12:40:00|2553.5|2547.5|2553|2547|2554|2548|2552.5|2546.5|25
1627562700000|2021-07-29 12:45:00|2553.3|2547.3|2551|2545|2553.3|2547.3|2551|2545|11
1627563000000|2021-07-29 12:50:00|2550.8|2544.8|2552.3|2546.3|2552.3|2546.3|2550.5|2544.5|13
1627563300000|2021-07-29 12:55:00|2552.5|2546.5|2556.5|2550.5|2556.5|2550.5|2552.5|2546.5|24
1627563600000|2021-07-29 13:00:00|2556.8|2550.8|2559.5|2553.5|2561.8|2555.8|2556|2550|114
1627563900000|2021-07-29 13:05:00|2559.8|2553.8|2564.8|2558.8|2565.5|2559.5|2559|2553|71
1627564200000|2021-07-29 13:10:00|2564.5|2558.5|2565.3|2559.3|2567.5|2561.5|2564.5|2558.5|61
1627564500000|2021-07-29 13:15:00|2565|2559|2559.3|2553.3|2565|2559|2558.8|2552.8|84
1627564800000|2021-07-29 13:20:00|2559.5|2553.5|2558.3|2552.3|2560.3|2554.3|2555.8|2549.8|50
1627565100000|2021-07-29 13:25:00|2558.5|2552.5|2558.5|2552.5|2560.3|2554.3|2558.3|2552.3|68
1627565400000|2021-07-29 13:30:00|2558.8|2552.8|2560.3|2554.3|2563.5|2557.5|2558.8|2552.8|110
1627565700000|2021-07-29 13:35:00|2560.5|2554.5|2562.3|2556.3|2564|2558|2560|2554|52
1627566000000|2021-07-29 13:40:00|2561.8|2555.8|2564|2558|2564.3|2558.3|2560.8|2554.8|46
1627566300000|2021-07-29 13:45:00|2563.8|2557.8|2566.3|2560.3|2566.5|2560.5|2563.8|2557.8|45
1627566600000|2021-07-29 13:50:00|2566.5|2560.5|2570|2564|2570|2564|2566.3|2560.3|60
1627566900000|2021-07-29 13:55:00|2570.5|2564.5|2573|2567|2573|2567|2570.5|2564.5|43
1627567200000|2021-07-29 14:00:00|2572.8|2566.8|2571.8|2565.8|2573.3|2567.3|2570.8|2564.8|56
1627567500000|2021-07-29 14:05:00|2571.5|2565.5|2571.5|2565.5|2573|2567|2571|2565|44
1627567800000|2021-07-29 14:10:00|2571.8|2565.8|2572.5|2566.5|2573|2567|2571.8|2565.8|43
1627568100000|2021-07-29 14:15:00|2571.8|2565.8|2574.3|2568.3|2574.3|2568.3|2571.5|2565.5|48
1627568400000|2021-07-29 14:20:00|2574.5|2568.5|2574.8|2568.8|2576.8|2570.8|2574.3|2568.3|44
1627568700000|2021-07-29 14:25:00|2575|2569|2574.5|2568.5|2576|2570|2573|2567|58
1627569000000|2021-07-29 14:30:00|2574.8|2568.8|2575.5|2569.5|2575.8|2569.8|2574.3|2568.3|47
1627569300000|2021-07-29 14:35:00|2575.3|2569.3|2577.3|2571.3|2577.5|2571.5|2575.3|2569.3|18
1627569600000|2021-07-29 14:40:00|2577.5|2571.5|2577.5|2571.5|2578|2572|2577|2571|32
1627569900000|2021-07-29 14:45:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|13
1627570200000|2021-07-29 14:50:00|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576.3|2570.3|20
1627570500000|2021-07-29 14:55:00|2577|2571|2576|2570|2577.8|2571.8|2575.5|2569.5|21
1627570800000|2021-07-29 15:00:00|2575.8|2569.8|2577.8|2571.8|2577.8|2571.8|2574|2568|57
1627571100000|2021-07-29 15:05:00|2577.5|2571.5|2581|2575|2581.8|2575.8|2577.5|2571.5|38
1627571400000|2021-07-29 15:10:00|2581.3|2575.3|2586.5|2580.5|2589.8|2583.8|2581.3|2575.3|66
1627571700000|2021-07-29 15:15:00|2586.8|2580.8|2584.8|2578.8|2587.8|2581.8|2584.8|2578.8|49
1627572000000|2021-07-29 15:20:00|2584.3|2578.3|2581|2575|2586|2580|2581|2575|46
1627572300000|2021-07-29 15:25:00|2581.5|2575.5|2588.5|2582.5|2589.8|2583.8|2581.5|2575.5|62
1627572600000|2021-07-29 15:30:00|2588.8|2582.8|2594.3|2588.3|2597.5|2591.5|2588.8|2582.8|137
1627572900000|2021-07-29 15:35:00|2593.8|2587.8|2592|2586|2594.5|2588.5|2591.8|2585.8|42
1627573200000|2021-07-29 15:40:00|2591.8|2585.8|2590.5|2584.5|2593.3|2587.3|2590.3|2584.3|41
1627573500000|2021-07-29 15:45:00|2590.3|2584.3|2589.8|2583.8|2592.8|2586.8|2589.3|2583.3|69
1627573800000|2021-07-29 15:50:00|2589.5|2583.5|2589.5|2583.5|2591|2585|2589.5|2583.5|46
1627574100000|2021-07-29 15:55:00|2589.8|2583.8|2590.3|2584.3|2591.5|2585.5|2589.8|2583.8|35
1627574400000|2021-07-29 16:00:00|2590.5|2584.5|2593.5|2587.5|2593.5|2587.5|2590.3|2584.3|23
1627574700000|2021-07-29 16:05:00|2593.3|2587.3|2591.5|2585.5|2595.8|2589.8|2591.5|2585.5|51
1627575000000|2021-07-29 16:10:00|2592|2586|2590.5|2584.5|2592.5|2586.5|2590.3|2584.3|23
1627575300000|2021-07-29 16:15:00|2590.3|2584.3|2594.5|2588.5|2594.5|2588.5|2590.3|2584.3|26
1627575600000|2021-07-29 16:20:00|2594.8|2588.8|2594.3|2588.3|2595|2589|2594.3|2588.3|11
1627575900000|2021-07-29 16:25:00|2594|2588|2596|2590|2596.8|2590.8|2594|2588|36
1627576200000|2021-07-29 16:30:00|2596.3|2590.3|2595.5|2589.5|2596.5|2590.5|2595|2589|12
1627576500000|2021-07-29 16:35:00|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|4
1627576800000|2021-07-29 16:40:00|2596.3|2590.3|2597.3|2591.3|2597.8|2591.8|2596.3|2590.3|19
1627577100000|2021-07-29 16:45:00|2597|2591|2597.5|2591.5|2598.5|2592.5|2596.5|2590.5|11
1627577400000|2021-07-29 16:50:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2595|2589|20
1627577700000|2021-07-29 16:55:00|2597.3|2591.3|2596.9|2590.9|2597.3|2591.3|2596.4|2590.4|9
1627603200000|2021-07-30 00:00:00|2595.9|2589.9|2596.1|2590.1|2597.5|2591.5|2595.5|2589.5|19
1627603500000|2021-07-30 00:05:00|2596|2590|2595.3|2589.3|2596|2590|2594.3|2588.3|30
1627603800000|2021-07-30 00:10:00|2595.4|2589.4|2596.6|2590.6|2596.9|2590.9|2595.3|2589.3|9
1627604100000|2021-07-30 00:15:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595|2589|5
1627604400000|2021-07-30 00:20:00|2595.1|2589.1|2595|2589|2595.1|2589.1|2594.6|2588.6|10
1627604700000|2021-07-30 00:25:00|2595.1|2589.1|2598.1|2592.1|2598.1|2592.1|2595.1|2589.1|8
1627605000000|2021-07-30 00:30:00|2597.9|2591.9|2596.1|2590.1|2597.9|2591.9|2596.1|2590.1|6
1627605300000|2021-07-30 00:35:00|2596.3|2590.3|2595.9|2589.9|2596.4|2590.4|2595.3|2589.3|10
1627605900000|2021-07-30 00:45:00|2595.8|2589.8|2595.1|2589.1|2595.8|2589.8|2595|2589|6
1627606200000|2021-07-30 00:50:00|2595.3|2589.3|2595.3|2589.3|2596|2590|2595.3|2589.3|4
1627606500000|2021-07-30 00:55:00|2595.6|2589.6|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|11
1627606800000|2021-07-30 01:00:00|2595.4|2589.4|2594.5|2588.5|2595.4|2589.4|2591|2585|137
1627607100000|2021-07-30 01:05:00|2594.8|2588.8|2592.4|2586.4|2596.4|2590.4|2592.4|2586.4|77
1627607400000|2021-07-30 01:10:00|2592.8|2586.8|2589.3|2583.3|2592.8|2586.8|2589|2583|136
1627607700000|2021-07-30 01:15:00|2589.4|2583.4|2586.9|2580.9|2590.4|2584.4|2586.6|2580.6|67
1627608000000|2021-07-30 01:20:00|2586.6|2580.6|2589.5|2583.5|2589.5|2583.5|2586.6|2580.6|37
1627608300000|2021-07-30 01:25:00|2590|2584|2592.8|2586.8|2593.4|2587.4|2590|2584|38
1627608600000|2021-07-30 01:30:00|2593|2587|2590.8|2584.8|2593.6|2587.6|2588.6|2582.6|69
1627608900000|2021-07-30 01:35:00|2591|2585|2588.6|2582.6|2591.4|2585.4|2588.6|2582.6|49
1627609200000|2021-07-30 01:40:00|2588.4|2582.4|2591.9|2585.9|2591.9|2585.9|2587.3|2581.3|89
1627609500000|2021-07-30 01:45:00|2592.1|2586.1|2590|2584|2593.3|2587.3|2589.8|2583.8|54
1627609800000|2021-07-30 01:50:00|2589.8|2583.8|2589.3|2583.3|2590|2584|2588.5|2582.5|58
1627610100000|2021-07-30 01:55:00|2589.4|2583.4|2589.3|2583.3|2590|2584|2588.8|2582.8|45
1627610400000|2021-07-30 02:00:00|2589|2583|2587.1|2581.1|2590.8|2584.8|2587.1|2581.1|45
1627610700000|2021-07-30 02:05:00|2586.9|2580.9|2586.1|2580.1|2587.4|2581.4|2586|2580|34
1627611000000|2021-07-30 02:10:00|2586.4|2580.4|2587.8|2581.8|2588.3|2582.3|2586|2580|70
1627611300000|2021-07-30 02:15:00|2588|2582|2588.3|2582.3|2589.4|2583.4|2586.9|2580.9|24
1627611600000|2021-07-30 02:20:00|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|11
1627611900000|2021-07-30 02:25:00|2588.5|2582.5|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|15
1627612200000|2021-07-30 02:30:00|2589.3|2583.3|2592.8|2586.8|2593.5|2587.5|2588.6|2582.6|94
1627612500000|2021-07-30 02:35:00|2592.5|2586.5|2594|2588|2594.5|2588.5|2591.5|2585.5|56
1627612800000|2021-07-30 02:40:00|2593.9|2587.9|2594.3|2588.3|2595|2589|2593.3|2587.3|35
1627613100000|2021-07-30 02:45:00|2594|2588|2595.8|2589.8|2595.9|2589.9|2593|2587|34
1627613400000|2021-07-30 02:50:00|2596|2590|2594.4|2588.4|2596.3|2590.3|2594.4|2588.4|36
1627613700000|2021-07-30 02:55:00|2594.5|2588.5|2595.5|2589.5|2595.5|2589.5|2593.5|2587.5|28
1627614000000|2021-07-30 03:00:00|2595.8|2589.8|2597.3|2591.3|2598.8|2592.8|2595.8|2589.8|45
1627614300000|2021-07-30 03:05:00|2597|2591|2596.8|2590.8|2597|2591|2595.8|2589.8|24
1627614600000|2021-07-30 03:10:00|2597|2591|2597.3|2591.3|2597.5|2591.5|2596.3|2590.3|37
1627614900000|2021-07-30 03:15:00|2597.5|2591.5|2597.8|2591.8|2598.3|2592.3|2597.5|2591.5|12
1627615200000|2021-07-30 03:20:00|2597.5|2591.5|2598|2592|2598|2592|2596.5|2590.5|24
1627615500000|2021-07-30 03:25:00|2598.1|2592.1|2597.9|2591.9|2598.9|2592.9|2597.5|2591.5|59
1627615800000|2021-07-30 03:30:00|2597.8|2591.8|2599.5|2593.5|2599.5|2593.5|2596.3|2590.3|24
1627616100000|2021-07-30 03:35:00|2599.1|2593.1|2602.4|2596.4|2602.5|2596.5|2599|2593|42
1627616400000|2021-07-30 03:40:00|2602.1|2596.1|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|12
1627617000000|2021-07-30 03:50:00|2602.4|2596.4|2600.3|2594.3|2602.4|2596.4|2600.3|2594.3|7
1627617300000|2021-07-30 03:55:00|2600|2594|2600.3|2594.3|2600.5|2594.5|2600|2594|6
1627617600000|2021-07-30 04:00:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627617900000|2021-07-30 04:05:00|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2599.3|2593.3|3
1627618200000|2021-07-30 04:10:00|2599.1|2593.1|2599.1|2593.1|2599.3|2593.3|2598.6|2592.6|7
1627618500000|2021-07-30 04:15:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627618800000|2021-07-30 04:20:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1627619100000|2021-07-30 04:25:00|2599.4|2593.4|2598.4|2592.4|2599.8|2593.8|2598.4|2592.4|10
1627619400000|2021-07-30 04:30:00|2598.8|2592.8|2597.1|2591.1|2598.8|2592.8|2596.8|2590.8|10
1627619700000|2021-07-30 04:35:00|2597.5|2591.5|2599.8|2593.8|2599.8|2593.8|2597.5|2591.5|8
1627620000000|2021-07-30 04:40:00|2600|2594|2600.9|2594.9|2600.9|2594.9|2600|2594|9
1627620300000|2021-07-30 04:45:00|2600.5|2594.5|2601.4|2595.4|2601.4|2595.4|2600.5|2594.5|3
1627620600000|2021-07-30 04:50:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627621200000|2021-07-30 05:00:00|2600.9|2594.9|2599.3|2593.3|2600.9|2594.9|2599.3|2593.3|8
1627621800000|2021-07-30 05:10:00|2599|2593|2597.6|2591.6|2599|2593|2597.5|2591.5|8
1627622100000|2021-07-30 05:15:00|2597.8|2591.8|2597.1|2591.1|2598.3|2592.3|2597.1|2591.1|11
1627622400000|2021-07-30 05:20:00|2597.3|2591.3|2594|2588|2597.5|2591.5|2591.1|2585.1|28
1627622700000|2021-07-30 05:25:00|2594.3|2588.3|2602.1|2596.1|2602.1|2596.1|2594.3|2588.3|29
1627623000000|2021-07-30 05:30:00|2602.4|2596.4|2599|2593|2602.4|2596.4|2595.8|2589.8|211
1627623300000|2021-07-30 05:35:00|2599.3|2593.3|2591|2585|2599.5|2593.5|2589.8|2583.8|133
1627623600000|2021-07-30 05:40:00|2590.9|2584.9|2587.9|2581.9|2591.5|2585.5|2585.8|2579.8|121
1627623900000|2021-07-30 05:45:00|2588|2582|2594.6|2588.6|2595.9|2589.9|2587.6|2581.6|85
1627624200000|2021-07-30 05:50:00|2594.4|2588.4|2597.9|2591.9|2599.5|2593.5|2593.8|2587.8|131
1627624500000|2021-07-30 05:55:00|2597.8|2591.8|2596.1|2590.1|2598.3|2592.3|2595.4|2589.4|57
1627624800000|2021-07-30 06:00:00|2596.4|2590.4|2598.3|2592.3|2598.9|2592.9|2596.4|2590.4|68
1627625100000|2021-07-30 06:05:00|2598|2592|2597.5|2591.5|2598.3|2592.3|2596.4|2590.4|37
1627625400000|2021-07-30 06:10:00|2597.8|2591.8|2599.8|2593.8|2600|2594|2596.9|2590.9|60
1627625700000|2021-07-30 06:15:00|2599.5|2593.5|2599.3|2593.3|2602.3|2596.3|2597.9|2591.9|73
1627626000000|2021-07-30 06:20:00|2599.1|2593.1|2599.5|2593.5|2601.4|2595.4|2597.8|2591.8|49
1627626300000|2021-07-30 06:25:00|2599.6|2593.6|2601.3|2595.3|2602.3|2596.3|2599.6|2593.6|48
1627626600000|2021-07-30 06:30:00|2601.4|2595.4|2601.9|2595.9|2602.3|2596.3|2599.9|2593.9|56
1627626900000|2021-07-30 06:35:00|2602|2596|2599.9|2593.9|2602.8|2596.8|2599.6|2593.6|60
1627627200000|2021-07-30 06:40:00|2599.8|2593.8|2601.3|2595.3|2601.3|2595.3|2599.4|2593.4|38
1627627500000|2021-07-30 06:45:00|2601|2595|2601.6|2595.6|2602.6|2596.6|2599.3|2593.3|79
1627627800000|2021-07-30 06:50:00|2601.8|2595.8|2607.4|2601.4|2607.5|2601.5|2601|2595|77
1627628100000|2021-07-30 06:55:00|2607.1|2601.1|2606|2600|2607.8|2601.8|2605.8|2599.8|43
1627628400000|2021-07-30 07:00:00|2606.3|2600.3|2606.8|2600.8|2608.3|2602.3|2605.8|2599.8|59
1627628700000|2021-07-30 07:05:00|2606.5|2600.5|2603.5|2597.5|2607.3|2601.3|2602.5|2596.5|40
1627629000000|2021-07-30 07:10:00|2602.8|2596.8|2602.8|2596.8|2605|2599|2601.3|2595.3|33
1627629300000|2021-07-30 07:15:00|2603|2597|2606.3|2600.3|2607.3|2601.3|2603|2597|32
1627629600000|2021-07-30 07:20:00|2606.5|2600.5|2607|2601|2608|2602|2604.3|2598.3|42
1627629900000|2021-07-30 07:25:00|2606.8|2600.8|2608|2602|2608.8|2602.8|2606.5|2600.5|51
1627630200000|2021-07-30 07:30:00|2608.3|2602.3|2609.5|2603.5|2611.5|2605.5|2607.8|2601.8|54
1627630500000|2021-07-30 07:35:00|2609.8|2603.8|2608.3|2602.3|2609.8|2603.8|2606.8|2600.8|43
1627630800000|2021-07-30 07:40:00|2608.5|2602.5|2611.5|2605.5|2611.8|2605.8|2608.5|2602.5|26
1627631100000|2021-07-30 07:45:00|2611.3|2605.3|2610|2604|2611.3|2605.3|2609.5|2603.5|40
1627631400000|2021-07-30 07:50:00|2609.8|2603.8|2616.8|2610.8|2616.8|2610.8|2609|2603|46
1627631700000|2021-07-30 07:55:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2616.3|2610.3|36
1627632000000|2021-07-30 08:00:00|2617.3|2611.3|2619.8|2613.8|2620|2614|2615.3|2609.3|73
1627632300000|2021-07-30 08:05:00|2620|2614|2623|2617|2623|2617|2619.3|2613.3|49
1627632600000|2021-07-30 08:10:00|2621.5|2615.5|2624|2618|2624.3|2618.3|2621|2615|42
1627632900000|2021-07-30 08:15:00|2623.8|2617.8|2623.5|2617.5|2625|2619|2621.5|2615.5|70
1627633200000|2021-07-30 08:20:00|2623.3|2617.3|2626.3|2620.3|2627.3|2621.3|2622|2616|56
1627633500000|2021-07-30 08:25:00|2626|2620|2631.3|2625.3|2631.5|2625.5|2624.5|2618.5|40
1627633800000|2021-07-30 08:30:00|2631|2625|2630.8|2624.8|2631.8|2625.8|2627.8|2621.8|48
1627634100000|2021-07-30 08:35:00|2631|2625|2627.5|2621.5|2631|2625|2626.5|2620.5|39
1627634400000|2021-07-30 08:40:00|2627.8|2621.8|2624|2618|2629.3|2623.3|2623.5|2617.5|41
1627634700000|2021-07-30 08:45:00|2624.3|2618.3|2620.8|2614.8|2624.8|2618.8|2620.5|2614.5|24
1627635000000|2021-07-30 08:50:00|2620.5|2614.5|2620.6|2614.6|2623.3|2617.3|2619.9|2613.9|26
1627635300000|2021-07-30 08:55:00|2620.9|2614.9|2621.9|2615.9|2623.6|2617.6|2619.6|2613.6|41
1627635600000|2021-07-30 09:00:00|2622.1|2616.1|2622.1|2616.1|2625.1|2619.1|2622.1|2616.1|50
1627635900000|2021-07-30 09:05:00|2621.9|2615.9|2623.3|2617.3|2626|2620|2620.4|2614.4|44
1627636200000|2021-07-30 09:10:00|2622.8|2616.8|2623.5|2617.5|2624|2618|2622.5|2616.5|24
1627636500000|2021-07-30 09:15:00|2623.8|2617.8|2623.5|2617.5|2625.5|2619.5|2623.3|2617.3|30
1627636800000|2021-07-30 09:20:00|2623.3|2617.3|2623|2617|2624.5|2618.5|2621.8|2615.8|24
1627637100000|2021-07-30 09:25:00|2622.8|2616.8|2621.4|2615.4|2623|2617|2620.5|2614.5|29
1627637400000|2021-07-30 09:30:00|2621.5|2615.5|2622.9|2616.9|2623.8|2617.8|2621.5|2615.5|24
1627637700000|2021-07-30 09:35:00|2623|2617|2623.9|2617.9|2624|2618|2622.9|2616.9|20
1627638000000|2021-07-30 09:40:00|2624|2618|2621.9|2615.9|2624.1|2618.1|2620.9|2614.9|25
1627638300000|2021-07-30 09:45:00|2621.5|2615.5|2623|2617|2623|2617|2620.5|2614.5|27
1627638600000|2021-07-30 09:50:00|2623.1|2617.1|2623.5|2617.5|2625.1|2619.1|2621.3|2615.3|33
1627638900000|2021-07-30 09:55:00|2623.6|2617.6|2625.5|2619.5|2626.6|2620.6|2623.6|2617.6|33
1627639200000|2021-07-30 10:00:00|2625.3|2619.3|2627|2621|2628.4|2622.4|2625.1|2619.1|40
1627639500000|2021-07-30 10:05:00|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2625.6|2619.6|40
1627639800000|2021-07-30 10:10:00|2626.9|2620.9|2626|2620|2626.9|2620.9|2624.9|2618.9|39
1627640100000|2021-07-30 10:15:00|2626.3|2620.3|2627.9|2621.9|2628|2622|2625.1|2619.1|36
1627640400000|2021-07-30 10:20:00|2628.1|2622.1|2631.3|2625.3|2631.3|2625.3|2627.5|2621.5|42
1627640700000|2021-07-30 10:25:00|2631.5|2625.5|2636.3|2630.3|2636.3|2630.3|2631.5|2625.5|32
1627641000000|2021-07-30 10:30:00|2636.5|2630.5|2635.9|2629.9|2637.6|2631.6|2635.4|2629.4|32
1627641300000|2021-07-30 10:35:00|2636.1|2630.1|2639.4|2633.4|2640.1|2634.1|2636.1|2630.1|51
1627641600000|2021-07-30 10:40:00|2639.5|2633.5|2641.1|2635.1|2641.1|2635.1|2638.8|2632.8|49
1627641900000|2021-07-30 10:45:00|2641.4|2635.4|2637.4|2631.4|2644.4|2638.4|2637.4|2631.4|62
1627642200000|2021-07-30 10:50:00|2637.6|2631.6|2637.6|2631.6|2638.3|2632.3|2636.1|2630.1|38
1627642500000|2021-07-30 10:55:00|2637.8|2631.8|2637.9|2631.9|2638.6|2632.6|2635.9|2629.9|68
1627642800000|2021-07-30 11:00:00|2637.6|2631.6|2637.6|2631.6|2638.4|2632.4|2637.1|2631.1|40
1627643100000|2021-07-30 11:05:00|2637.9|2631.9|2637.4|2631.4|2639.8|2633.8|2637.4|2631.4|32
1627643400000|2021-07-30 11:10:00|2637.5|2631.5|2633.6|2627.6|2637.5|2631.5|2630.5|2624.5|46
1627643700000|2021-07-30 11:15:00|2633.8|2627.8|2632.4|2626.4|2634|2628|2630.6|2624.6|40
1627644000000|2021-07-30 11:20:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2630.4|2624.4|33
1627644300000|2021-07-30 11:25:00|2632.3|2626.3|2629.5|2623.5|2632.3|2626.3|2628.4|2622.4|22
1627644600000|2021-07-30 11:30:00|2629.6|2623.6|2627.6|2621.6|2630|2624|2624.6|2618.6|64
1627644900000|2021-07-30 11:35:00|2626.1|2620.1|2627.9|2621.9|2627.9|2621.9|2624.8|2618.8|54
1627645200000|2021-07-30 11:40:00|2626.5|2620.5|2626.3|2620.3|2626.6|2620.6|2621.1|2615.1|71
1627645500000|2021-07-30 11:45:00|2626.1|2620.1|2625.1|2619.1|2627.5|2621.5|2624.9|2618.9|41
1627645800000|2021-07-30 11:50:00|2625.4|2619.4|2626.3|2620.3|2627.1|2621.1|2623.9|2617.9|70
1627646100000|2021-07-30 11:55:00|2626.1|2620.1|2624.1|2618.1|2626.1|2620.1|2620.4|2614.4|113
1627646400000|2021-07-30 12:00:00|2624.5|2618.5|2626.3|2620.3|2628.5|2622.5|2624.5|2618.5|93
1627646700000|2021-07-30 12:05:00|2626.1|2620.1|2629.9|2623.9|2630.5|2624.5|2626.1|2620.1|60
1627647000000|2021-07-30 12:10:00|2630.1|2624.1|2629.5|2623.5|2631.4|2625.4|2629|2623|69
1627647300000|2021-07-30 12:15:00|2628.9|2622.9|2625.4|2619.4|2628.9|2622.9|2625.4|2619.4|25
1627647600000|2021-07-30 12:20:00|2625.3|2619.3|2629|2623|2629.4|2623.4|2625|2619|106
1627647900000|2021-07-30 12:25:00|2629.3|2623.3|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|33
1627648200000|2021-07-30 12:30:00|2631.6|2625.6|2631.9|2625.9|2632.5|2626.5|2630.3|2624.3|53
1627648500000|2021-07-30 12:35:00|2632|2626|2631.5|2625.5|2632.4|2626.4|2629.9|2623.9|54
1627648800000|2021-07-30 12:40:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2625.9|2619.9|78
1627649100000|2021-07-30 12:45:00|2629.9|2623.9|2629|2623|2630.5|2624.5|2628.6|2622.6|44
1627649400000|2021-07-30 12:50:00|2629.1|2623.1|2629|2623|2630.4|2624.4|2626.8|2620.8|139
1627649700000|2021-07-30 12:55:00|2629.1|2623.1|2629|2623|2629.6|2623.6|2628.3|2622.3|45
1627650000000|2021-07-30 13:00:00|2628.9|2622.9|2624.8|2618.8|2632.3|2626.3|2624.5|2618.5|233
1627650300000|2021-07-30 13:05:00|2624.6|2618.6|2616.6|2610.6|2624.6|2618.6|2610.5|2604.5|292
1627650600000|2021-07-30 13:10:00|2616|2610|2621.8|2615.8|2625.3|2619.3|2616|2610|127
1627650900000|2021-07-30 13:15:00|2621.6|2615.6|2624.1|2618.1|2624.8|2618.8|2619.4|2613.4|173
1627651200000|2021-07-30 13:20:00|2624.3|2618.3|2626.8|2620.8|2631.3|2625.3|2623.9|2617.9|149
1627651500000|2021-07-30 13:25:00|2627.1|2621.1|2629.8|2623.8|2630.1|2624.1|2626.4|2620.4|136
1627651800000|2021-07-30 13:30:00|2629.6|2623.6|2630.3|2624.3|2631.9|2625.9|2625.9|2619.9|202
1627652100000|2021-07-30 13:35:00|2630.5|2624.5|2628|2622|2633.8|2627.8|2627|2621|146
1627652400000|2021-07-30 13:40:00|2627.9|2621.9|2625.5|2619.5|2632|2626|2624.9|2618.9|170
1627652700000|2021-07-30 13:45:00|2625.8|2619.8|2627.5|2621.5|2628.8|2622.8|2622|2616|174
1627653000000|2021-07-30 13:50:00|2627.8|2621.8|2620.9|2614.9|2627.8|2621.8|2616.6|2610.6|166
1627653300000|2021-07-30 13:55:00|2621.1|2615.1|2623.3|2617.3|2625.1|2619.1|2618.5|2612.5|158
1627653600000|2021-07-30 14:00:00|2623|2617|2617|2611|2623.3|2617.3|2616.9|2610.9|190
1627653900000|2021-07-30 14:05:00|2617.4|2611.4|2613.8|2607.8|2617.4|2611.4|2610.1|2604.1|152
1627654200000|2021-07-30 14:10:00|2613.5|2607.5|2608.9|2602.9|2613.5|2607.5|2606|2600|202
1627654500000|2021-07-30 14:15:00|2609|2603|2598.3|2592.3|2609|2603|2595.4|2589.4|201
1627654800000|2021-07-30 14:20:00|2598.1|2592.1|2598.9|2592.9|2599.1|2593.1|2594.3|2588.3|124
1627655100000|2021-07-30 14:25:00|2599|2593|2598.8|2592.8|2601.6|2595.6|2596.1|2590.1|121
1627655400000|2021-07-30 14:30:00|2599|2593|2596.3|2590.3|2603.6|2597.6|2596.3|2590.3|116
1627655700000|2021-07-30 14:35:00|2596|2590|2599.3|2593.3|2600|2594|2593|2587|164
1627656000000|2021-07-30 14:40:00|2599|2593|2600.5|2594.5|2605.1|2599.1|2596.3|2590.3|157
1627656300000|2021-07-30 14:45:00|2600.4|2594.4|2593.9|2587.9|2600.5|2594.5|2593.9|2587.9|131
1627656600000|2021-07-30 14:50:00|2593.4|2587.4|2597.8|2591.8|2598|2592|2591.3|2585.3|122
1627656900000|2021-07-30 14:55:00|2597.9|2591.9|2591.8|2585.8|2598|2592|2590.5|2584.5|153
1627657200000|2021-07-30 15:00:00|2592|2586|2595|2589|2596.3|2590.3|2589.3|2583.3|176
1627657500000|2021-07-30 15:05:00|2594.9|2588.9|2589.8|2583.8|2595.1|2589.1|2588.4|2582.4|123
1627657800000|2021-07-30 15:10:00|2589.9|2583.9|2587.3|2581.3|2592.1|2586.1|2586.5|2580.5|123
1627658100000|2021-07-30 15:15:00|2587|2581|2589.9|2583.9|2589.9|2583.9|2585.4|2579.4|93
1627658400000|2021-07-30 15:20:00|2589.8|2583.8|2589.6|2583.6|2590.6|2584.6|2588.4|2582.4|109
1627658700000|2021-07-30 15:25:00|2589.9|2583.9|2590.4|2584.4|2593.6|2587.6|2588.5|2582.5|123
1627659000000|2021-07-30 15:30:00|2590.5|2584.5|2589.9|2583.9|2597.4|2591.4|2589.5|2583.5|136
1627659300000|2021-07-30 15:35:00|2590.3|2584.3|2596.3|2590.3|2596.3|2590.3|2590.3|2584.3|57
1627659600000|2021-07-30 15:40:00|2596|2590|2596.4|2590.4|2597.4|2591.4|2595.1|2589.1|34
1627659900000|2021-07-30 15:45:00|2596.1|2590.1|2597.5|2591.5|2598.9|2592.9|2595.9|2589.9|54
1627660200000|2021-07-30 15:50:00|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2595.9|2589.9|13
1627660500000|2021-07-30 15:55:00|2596.1|2590.1|2595.5|2589.5|2596.1|2590.1|2595.4|2589.4|8
1627660800000|2021-07-30 16:00:00|2595.8|2589.8|2595.6|2589.6|2596.3|2590.3|2595.6|2589.6|11
1627661100000|2021-07-30 16:05:00|2595.5|2589.5|2594.4|2588.4|2595.8|2589.8|2594.4|2588.4|14
1627661400000|2021-07-30 16:10:00|2594.5|2588.5|2594.8|2588.8|2595.4|2589.4|2594.5|2588.5|12
1627661700000|2021-07-30 16:15:00|2594.5|2588.5|2596|2590|2596|2590|2594.4|2588.4|17
1627662000000|2021-07-30 16:20:00|2595.8|2589.8|2594|2588|2595.9|2589.9|2593.5|2587.5|22
1627662300000|2021-07-30 16:25:00|2594.1|2588.1|2594.3|2588.3|2595.1|2589.1|2594.1|2588.1|7
1627662600000|2021-07-30 16:30:00|2594.5|2588.5|2597.8|2591.8|2597.9|2591.9|2594.5|2588.5|23
1627662900000|2021-07-30 16:35:00|2597.6|2591.6|2599.1|2593.1|2599.4|2593.4|2597.6|2591.6|15
1627663200000|2021-07-30 16:40:00|2598.9|2592.9|2599|2593|2599.1|2593.1|2597.8|2591.8|12
1627663500000|2021-07-30 16:45:00|2598.9|2592.9|2597.5|2591.5|2598.9|2592.9|2597.4|2591.4|17
1627663800000|2021-07-30 16:50:00|2597.6|2591.6|2598.3|2592.3|2600.4|2594.4|2597.6|2591.6|29
1627664100000|2021-07-30 16:55:00|2598.4|2592.4|2597.8|2591.8|2599|2593|2597.8|2591.8|11
1627862400000|2021-08-02 00:00:00|2602|2593|2608|2602|2608.8|2602.8|2602|2593|5
1627862700000|2021-08-02 00:05:00|2607.4|2601.4|2608.1|2602.1|2608.5|2602.5|2605.5|2599.5|22
1627863000000|2021-08-02 00:10:00|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.4|2600.4|10
1627863300000|2021-08-02 00:15:00|2606.8|2600.8|2606.6|2600.6|2607.4|2601.4|2606.1|2600.1|10
1627863600000|2021-08-02 00:20:00|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|6
1627863900000|2021-08-02 00:25:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627864200000|2021-08-02 00:30:00|2605.4|2599.4|2603.8|2597.8|2605.4|2599.4|2603.6|2597.6|10
1627864500000|2021-08-02 00:35:00|2603.9|2597.9|2604|2598|2605|2599|2603.5|2597.5|12
1627864800000|2021-08-02 00:40:00|2604.3|2598.3|2605.4|2599.4|2605.4|2599.4|2604.3|2598.3|3
1627865100000|2021-08-02 00:45:00|2605.5|2599.5|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|13
1627865400000|2021-08-02 00:50:00|2606.8|2600.8|2608.6|2602.6|2608.6|2602.6|2606.8|2600.8|6
1627865700000|2021-08-02 00:55:00|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2607.3|2601.3|17
1627866000000|2021-08-02 01:00:00|2607.9|2601.9|2604.3|2598.3|2608|2602|2601.6|2595.6|132
1627866300000|2021-08-02 01:05:00|2604.5|2598.5|2606.3|2600.3|2606.5|2600.5|2603.5|2597.5|47
1627866600000|2021-08-02 01:10:00|2606.5|2600.5|2604.3|2598.3|2606.9|2600.9|2603.3|2597.3|70
1627866900000|2021-08-02 01:15:00|2604.1|2598.1|2605.8|2599.8|2605.8|2599.8|2600.8|2594.8|90
1627867200000|2021-08-02 01:20:00|2605.5|2599.5|2608.8|2602.8|2608.9|2602.9|2603.3|2597.3|84
1627867500000|2021-08-02 01:25:00|2608.5|2602.5|2607.5|2601.5|2608.6|2602.6|2607.4|2601.4|31
1627867800000|2021-08-02 01:30:00|2607.4|2601.4|2607.6|2601.6|2608.1|2602.1|2605.4|2599.4|82
1627868100000|2021-08-02 01:35:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2606|2600|49
1627868400000|2021-08-02 01:40:00|2608.4|2602.4|2608.3|2602.3|2609|2603|2607|2601|47
1627868700000|2021-08-02 01:45:00|2608|2602|2607|2601|2608.3|2602.3|2604.5|2598.5|145
1627869000000|2021-08-02 01:50:00|2607.1|2601.1|2607.6|2601.6|2607.9|2601.9|2604.3|2598.3|152
1627869300000|2021-08-02 01:55:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2605.5|2599.5|50
1627869600000|2021-08-02 02:00:00|2606.3|2600.3|2604.1|2598.1|2606.3|2600.3|2603.6|2597.6|81
1627869900000|2021-08-02 02:05:00|2604.3|2598.3|2604.5|2598.5|2606|2600|2602.5|2596.5|52
1627870200000|2021-08-02 02:10:00|2604.3|2598.3|2601.3|2595.3|2604.3|2598.3|2601.3|2595.3|50
1627870500000|2021-08-02 02:15:00|2601|2595|2600.9|2594.9|2601.3|2595.3|2600.9|2594.9|4
1627870800000|2021-08-02 02:20:00|2599.9|2593.9|2601.3|2595.3|2601.3|2595.3|2599.6|2593.6|20
1627871100000|2021-08-02 02:25:00|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|11
1627871400000|2021-08-02 02:30:00|2603.4|2597.4|2603.9|2597.9|2605.5|2599.5|2603.4|2597.4|52
1627871700000|2021-08-02 02:35:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2603.9|2597.9|23
1627872000000|2021-08-02 02:40:00|2605|2599|2605.1|2599.1|2606|2600|2604.8|2598.8|27
1627872300000|2021-08-02 02:45:00|2605.3|2599.3|2606.6|2600.6|2606.6|2600.6|2604.9|2598.9|25
1627872600000|2021-08-02 02:50:00|2606.1|2600.1|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|12
1627872900000|2021-08-02 02:55:00|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2605|2599|26
1627873200000|2021-08-02 03:00:00|2606|2600|2605|2599|2606.1|2600.1|2605|2599|25
1627873500000|2021-08-02 03:05:00|2605.1|2599.1|2604.5|2598.5|2606.1|2600.1|2603.5|2597.5|21
1627873800000|2021-08-02 03:10:00|2604.4|2598.4|2606|2600|2606|2600|2603.6|2597.6|20
1627874100000|2021-08-02 03:15:00|2606.3|2600.3|2609.5|2603.5|2610|2604|2606.1|2600.1|32
1627874400000|2021-08-02 03:20:00|2609.9|2603.9|2610.4|2604.4|2611|2605|2609.9|2603.9|32
1627874700000|2021-08-02 03:25:00|2610.6|2604.6|2616.8|2610.8|2616.8|2610.8|2610.6|2604.6|29
1627875000000|2021-08-02 03:30:00|2616.5|2610.5|2615.1|2609.1|2616.5|2610.5|2615|2609|11
1627875300000|2021-08-02 03:35:00|2615.4|2609.4|2617|2611|2617|2611|2615.4|2609.4|6
1627876200000|2021-08-02 03:50:00|2616.9|2610.9|2617.1|2611.1|2617.3|2611.3|2616.9|2610.9|4
1627876500000|2021-08-02 03:55:00|2617|2611|2616.4|2610.4|2617.1|2611.1|2616.3|2610.3|6
1627877100000|2021-08-02 04:05:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1627877400000|2021-08-02 04:10:00|2615.4|2609.4|2615.5|2609.5|2615.5|2609.5|2615.4|2609.4|2
1627878000000|2021-08-02 04:20:00|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1627878300000|2021-08-02 04:25:00|2616.4|2610.4|2616.5|2610.5|2616.5|2610.5|2616.4|2610.4|2
1627878600000|2021-08-02 04:30:00|2616.3|2610.3|2616.3|2610.3|2616.6|2610.6|2616.1|2610.1|5
1627879200000|2021-08-02 04:40:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627879500000|2021-08-02 04:45:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627880100000|2021-08-02 04:55:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1627880400000|2021-08-02 05:00:00|2616.9|2610.9|2618.5|2612.5|2618.5|2612.5|2616.9|2610.9|4
1627880700000|2021-08-02 05:05:00|2618.4|2612.4|2618.5|2612.5|2618.5|2612.5|2618.4|2612.4|2
1627881000000|2021-08-02 05:10:00|2618.4|2612.4|2619.6|2613.6|2619.6|2613.6|2618.4|2612.4|6
1627881600000|2021-08-02 05:20:00|2619.3|2613.3|2617.8|2611.8|2619.3|2613.3|2616.5|2610.5|12
1627881900000|2021-08-02 05:25:00|2617.6|2611.6|2618.8|2612.8|2618.8|2612.8|2617.6|2611.6|6
1627882200000|2021-08-02 05:30:00|2618.4|2612.4|2619.6|2613.6|2620.6|2614.6|2616.4|2610.4|88
1627882500000|2021-08-02 05:35:00|2619.9|2613.9|2618.6|2612.6|2620.5|2614.5|2618.5|2612.5|50
1627882800000|2021-08-02 05:40:00|2618.5|2612.5|2619.1|2613.1|2619.4|2613.4|2618.4|2612.4|12
1627883100000|2021-08-02 05:45:00|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|19
1627883400000|2021-08-02 05:50:00|2620.1|2614.1|2620.9|2614.9|2621|2615|2619.6|2613.6|26
1627883700000|2021-08-02 05:55:00|2621.1|2615.1|2620.9|2614.9|2622|2616|2620.5|2614.5|24
1627884000000|2021-08-02 06:00:00|2620.8|2614.8|2617.4|2611.4|2620.8|2614.8|2615.5|2609.5|63
1627884300000|2021-08-02 06:05:00|2617.5|2611.5|2618.3|2612.3|2618.8|2612.8|2616.8|2610.8|21
1627884600000|2021-08-02 06:10:00|2618|2612|2618.5|2612.5|2619|2613|2618|2612|13
1627884900000|2021-08-02 06:15:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2616.8|2610.8|22
1627885200000|2021-08-02 06:20:00|2618.5|2612.5|2615.8|2609.8|2618.5|2612.5|2615.1|2609.1|22
1627885500000|2021-08-02 06:25:00|2615.5|2609.5|2616.3|2610.3|2617|2611|2614.1|2608.1|37
1627885800000|2021-08-02 06:30:00|2616.5|2610.5|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|28
1627886100000|2021-08-02 06:35:00|2616|2610|2613.8|2607.8|2616|2610|2613.6|2607.6|38
1627886400000|2021-08-02 06:40:00|2613.6|2607.6|2611.4|2605.4|2613.8|2607.8|2611.4|2605.4|26
1627886700000|2021-08-02 06:45:00|2611.8|2605.8|2613.5|2607.5|2613.8|2607.8|2611.8|2605.8|23
1627887000000|2021-08-02 06:50:00|2613.4|2607.4|2611.9|2605.9|2613.4|2607.4|2611.5|2605.5|44
1627887300000|2021-08-02 06:55:00|2611.8|2605.8|2614.5|2608.5|2614.6|2608.6|2611.8|2605.8|57
1627887600000|2021-08-02 07:00:00|2614.4|2608.4|2619.8|2613.8|2620.8|2614.8|2613.8|2607.8|93
1627887900000|2021-08-02 07:05:00|2619.5|2613.5|2613.6|2607.6|2619.5|2613.5|2612.8|2606.8|87
1627888200000|2021-08-02 07:10:00|2613.8|2607.8|2613.4|2607.4|2614.9|2608.9|2611.8|2605.8|62
1627888500000|2021-08-02 07:15:00|2613.6|2607.6|2610.1|2604.1|2613.6|2607.6|2609.6|2603.6|44
1627888800000|2021-08-02 07:20:00|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2609.9|2603.9|37
1627889100000|2021-08-02 07:25:00|2610.8|2604.8|2613.6|2607.6|2614.9|2608.9|2610.1|2604.1|54
1627889400000|2021-08-02 07:30:00|2613.9|2607.9|2612.8|2606.8|2614.9|2608.9|2612|2606|62
1627889700000|2021-08-02 07:35:00|2613|2607|2617.3|2611.3|2618.3|2612.3|2613|2607|75
1627890000000|2021-08-02 07:40:00|2617.4|2611.4|2613.5|2607.5|2617.4|2611.4|2612.6|2606.6|56
1627890300000|2021-08-02 07:45:00|2613.6|2607.6|2612.9|2606.9|2614.4|2608.4|2612.6|2606.6|26
1627890600000|2021-08-02 07:50:00|2613.1|2607.1|2615.1|2609.1|2616.6|2610.6|2612.9|2606.9|49
1627890900000|2021-08-02 07:55:00|2615.4|2609.4|2615.6|2609.6|2616.1|2610.1|2614.1|2608.1|51
1627891200000|2021-08-02 08:00:00|2615.4|2609.4|2617.1|2611.1|2618.9|2612.9|2615.1|2609.1|75
1627891500000|2021-08-02 08:05:00|2616.9|2610.9|2614.9|2608.9|2617.4|2611.4|2613.6|2607.6|62
1627891800000|2021-08-02 08:10:00|2614.6|2608.6|2616.1|2610.1|2616.6|2610.6|2614.1|2608.1|23
1627892100000|2021-08-02 08:15:00|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2615.4|2609.4|25
1627892400000|2021-08-02 08:20:00|2616.6|2610.6|2619.1|2613.1|2619.4|2613.4|2615.9|2609.9|38
1627892700000|2021-08-02 08:25:00|2618.9|2612.9|2617.6|2611.6|2618.9|2612.9|2616.9|2610.9|43
1627893000000|2021-08-02 08:30:00|2617.4|2611.4|2617.6|2611.6|2619.6|2613.6|2617.1|2611.1|34
1627893300000|2021-08-02 08:35:00|2617.9|2611.9|2616.9|2610.9|2618.6|2612.6|2616.9|2610.9|31
1627893600000|2021-08-02 08:40:00|2617.1|2611.1|2618.6|2612.6|2618.9|2612.9|2616.6|2610.6|40
1627893900000|2021-08-02 08:45:00|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2617.9|2611.9|31
1627894200000|2021-08-02 08:50:00|2619.6|2613.6|2620.4|2614.4|2621.1|2615.1|2619.6|2613.6|19
1627894500000|2021-08-02 08:55:00|2620.1|2614.1|2620.6|2614.6|2621.1|2615.1|2619.9|2613.9|29
1627894800000|2021-08-02 09:00:00|2620.9|2614.9|2624.9|2618.9|2625.1|2619.1|2620.9|2614.9|50
1627895100000|2021-08-02 09:05:00|2624.4|2618.4|2624.9|2618.9|2625.4|2619.4|2623.4|2617.4|26
1627895400000|2021-08-02 09:10:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2623.6|2617.6|40
1627895700000|2021-08-02 09:15:00|2625.9|2619.9|2624.4|2618.4|2625.9|2619.9|2623.1|2617.1|37
1627896000000|2021-08-02 09:20:00|2624.9|2618.9|2624.9|2618.9|2625.9|2619.9|2623.9|2617.9|29
1627896300000|2021-08-02 09:25:00|2625.1|2619.1|2626.1|2620.1|2626.4|2620.4|2623.9|2617.9|25
1627896600000|2021-08-02 09:30:00|2626.4|2620.4|2626.9|2620.9|2627.6|2621.6|2625.6|2619.6|69
1627896900000|2021-08-02 09:35:00|2627.1|2621.1|2627.4|2621.4|2627.9|2621.9|2626.4|2620.4|29
1627897200000|2021-08-02 09:40:00|2627.1|2621.1|2630.6|2624.6|2631.1|2625.1|2627.1|2621.1|52
1627897500000|2021-08-02 09:45:00|2630.9|2624.9|2627.9|2621.9|2630.9|2624.9|2626.9|2620.9|56
1627897800000|2021-08-02 09:50:00|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2625.9|2619.9|51
1627898100000|2021-08-02 09:55:00|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2626.1|2620.1|22
1627898400000|2021-08-02 10:00:00|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2625.4|2619.4|25
1627898700000|2021-08-02 10:05:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|16
1627899000000|2021-08-02 10:10:00|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|11
1627899300000|2021-08-02 10:15:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.1|2621.1|19
1627899600000|2021-08-02 10:20:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1627899900000|2021-08-02 10:25:00|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.1|2623.1|11
1627900200000|2021-08-02 10:30:00|2629.4|2623.4|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|23
1627900500000|2021-08-02 10:35:00|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.1|2622.1|16
1627900800000|2021-08-02 10:40:00|2628.6|2622.6|2627.1|2621.1|2629.1|2623.1|2625.6|2619.6|22
1627901100000|2021-08-02 10:45:00|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2624.9|2618.9|13
1627901400000|2021-08-02 10:50:00|2626.9|2620.9|2624.4|2618.4|2627.1|2621.1|2623.4|2617.4|28
1627901700000|2021-08-02 10:55:00|2624.9|2618.9|2623.6|2617.6|2625.1|2619.1|2623.1|2617.1|12
1627902000000|2021-08-02 11:00:00|2623.4|2617.4|2622.6|2616.6|2623.9|2617.9|2621.1|2615.1|31
1627902300000|2021-08-02 11:05:00|2621.9|2615.9|2620.4|2614.4|2621.9|2615.9|2620.4|2614.4|19
1627902600000|2021-08-02 11:10:00|2620.6|2614.6|2620.9|2614.9|2622.1|2616.1|2620.6|2614.6|26
1627902900000|2021-08-02 11:15:00|2621.1|2615.1|2622.6|2616.6|2625.1|2619.1|2621.1|2615.1|28
1627903200000|2021-08-02 11:20:00|2622.4|2616.4|2621.9|2615.9|2623.4|2617.4|2620.9|2614.9|31
1627903500000|2021-08-02 11:25:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2619.6|2613.6|34
1627903800000|2021-08-02 11:30:00|2621.6|2615.6|2624.6|2618.6|2624.6|2618.6|2619.9|2613.9|65
1627904100000|2021-08-02 11:35:00|2623.9|2617.9|2621.1|2615.1|2624.6|2618.6|2619.9|2613.9|52
1627904400000|2021-08-02 11:40:00|2621.6|2615.6|2621.1|2615.1|2621.9|2615.9|2619.9|2613.9|19
1627904700000|2021-08-02 11:45:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.6|2614.6|16
1627905000000|2021-08-02 11:50:00|2621.6|2615.6|2623.9|2617.9|2625.1|2619.1|2620.9|2614.9|44
1627905300000|2021-08-02 11:55:00|2624.1|2618.1|2631.6|2625.6|2634.9|2628.9|2624.1|2618.1|105
1627905600000|2021-08-02 12:00:00|2631.4|2625.4|2629.6|2623.6|2633.1|2627.1|2629.4|2623.4|64
1627905900000|2021-08-02 12:05:00|2629.4|2623.4|2629.4|2623.4|2631.6|2625.6|2629.1|2623.1|62
1627906200000|2021-08-02 12:10:00|2629.1|2623.1|2626.4|2620.4|2629.4|2623.4|2625.4|2619.4|53
1627906500000|2021-08-02 12:15:00|2626.1|2620.1|2629.1|2623.1|2629.1|2623.1|2624.9|2618.9|44
1627906800000|2021-08-02 12:20:00|2628.9|2622.9|2623.1|2617.1|2628.9|2622.9|2622.4|2616.4|80
1627907100000|2021-08-02 12:25:00|2623.4|2617.4|2627.6|2621.6|2627.6|2621.6|2623.4|2617.4|19
1627907400000|2021-08-02 12:30:00|2627.9|2621.9|2628.6|2622.6|2628.9|2622.9|2626.4|2620.4|24
1627907700000|2021-08-02 12:35:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2627.4|2621.4|55
1627908000000|2021-08-02 12:40:00|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2627.6|2621.6|23
1627908300000|2021-08-02 12:45:00|2628.6|2622.6|2627.1|2621.1|2628.9|2622.9|2627.1|2621.1|14
1627908600000|2021-08-02 12:50:00|2627.4|2621.4|2624.9|2618.9|2628.9|2622.9|2623.9|2617.9|41
1627908900000|2021-08-02 12:55:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|20
1627909200000|2021-08-02 13:00:00|2625.1|2619.1|2621.6|2615.6|2625.4|2619.4|2620.9|2614.9|127
1627909500000|2021-08-02 13:05:00|2621.4|2615.4|2620.6|2614.6|2622.4|2616.4|2619.9|2613.9|61
1627909800000|2021-08-02 13:10:00|2620.9|2614.9|2623.6|2617.6|2624.1|2618.1|2620.4|2614.4|81
1627910100000|2021-08-02 13:15:00|2623.4|2617.4|2626.1|2620.1|2626.1|2620.1|2622.6|2616.6|53
1627910400000|2021-08-02 13:20:00|2625.9|2619.9|2629.1|2623.1|2629.6|2623.6|2625.9|2619.9|52
1627910700000|2021-08-02 13:25:00|2628.9|2622.9|2622.6|2616.6|2629.1|2623.1|2622.6|2616.6|40
1627911000000|2021-08-02 13:30:00|2622.9|2616.9|2627.4|2621.4|2629.1|2623.1|2620.6|2614.6|92
1627911300000|2021-08-02 13:35:00|2627.6|2621.6|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|63
1627911600000|2021-08-02 13:40:00|2628.1|2622.1|2630.4|2624.4|2630.4|2624.4|2626.6|2620.6|45
1627911900000|2021-08-02 13:45:00|2630.1|2624.1|2632.1|2626.1|2632.6|2626.6|2629.4|2623.4|44
1627912200000|2021-08-02 13:50:00|2632.4|2626.4|2627.1|2621.1|2632.4|2626.4|2625.4|2619.4|87
1627912500000|2021-08-02 13:55:00|2626.9|2620.9|2624.1|2618.1|2629.4|2623.4|2624.1|2618.1|44
1627912800000|2021-08-02 14:00:00|2623.9|2617.9|2620.6|2614.6|2625.4|2619.4|2619.9|2613.9|99
1627913100000|2021-08-02 14:05:00|2620.9|2614.9|2624.4|2618.4|2625.6|2619.6|2620.9|2614.9|76
1627913400000|2021-08-02 14:10:00|2624.1|2618.1|2623.4|2617.4|2624.9|2618.9|2620.9|2614.9|68
1627913700000|2021-08-02 14:15:00|2623.6|2617.6|2625.1|2619.1|2626.1|2620.1|2623.6|2617.6|45
1627914000000|2021-08-02 14:20:00|2624.9|2618.9|2625.9|2619.9|2627.6|2621.6|2624.1|2618.1|57
1627914300000|2021-08-02 14:25:00|2625.6|2619.6|2621.1|2615.1|2627.6|2621.6|2620.9|2614.9|72
1627914600000|2021-08-02 14:30:00|2620.9|2614.9|2622.9|2616.9|2624.1|2618.1|2620.1|2614.1|67
1627914900000|2021-08-02 14:35:00|2623.1|2617.1|2624.1|2618.1|2627.1|2621.1|2622.9|2616.9|96
1627915200000|2021-08-02 14:40:00|2623.9|2617.9|2620.9|2614.9|2623.9|2617.9|2620.1|2614.1|93
1627915500000|2021-08-02 14:45:00|2621.1|2615.1|2620.9|2614.9|2622.6|2616.6|2620.1|2614.1|40
1627915800000|2021-08-02 14:50:00|2621.1|2615.1|2621.9|2615.9|2623.1|2617.1|2621.1|2615.1|43
1627916100000|2021-08-02 14:55:00|2621.6|2615.6|2619.6|2613.6|2621.6|2615.6|2618.1|2612.1|101
1627916400000|2021-08-02 15:00:00|2619.4|2613.4|2623.6|2617.6|2625.4|2619.4|2618.6|2612.6|76
1627916700000|2021-08-02 15:05:00|2623.9|2617.9|2617.9|2611.9|2624.9|2618.9|2616.1|2610.1|85
1627917000000|2021-08-02 15:10:00|2618.1|2612.1|2616.9|2610.9|2619.4|2613.4|2616.4|2610.4|57
1627917300000|2021-08-02 15:15:00|2616.6|2610.6|2615.4|2609.4|2617.9|2611.9|2613.1|2607.1|82
1627917600000|2021-08-02 15:20:00|2614.6|2608.6|2618.4|2612.4|2618.4|2612.4|2611.4|2605.4|110
1627917900000|2021-08-02 15:25:00|2618.6|2612.6|2618.4|2612.4|2620.1|2614.1|2615.4|2609.4|101
1627918200000|2021-08-02 15:30:00|2618.6|2612.6|2613.1|2607.1|2623.6|2617.6|2613|2607|120
1627918500000|2021-08-02 15:35:00|2612.9|2606.9|2619.9|2613.9|2620.4|2614.4|2612.6|2606.6|60
1627918800000|2021-08-02 15:40:00|2620.1|2614.1|2623.4|2617.4|2623.6|2617.6|2619.6|2613.6|65
1627919100000|2021-08-02 15:45:00|2623.6|2617.6|2619.1|2613.1|2623.6|2617.6|2616.1|2610.1|65
1627919400000|2021-08-02 15:50:00|2618.9|2612.9|2621.1|2615.1|2621.4|2615.4|2617.4|2611.4|32
1627919700000|2021-08-02 15:55:00|2620.9|2614.9|2619.9|2613.9|2620.9|2614.9|2617.6|2611.6|37
1627920000000|2021-08-02 16:00:00|2620.1|2614.1|2617.6|2611.6|2620.9|2614.9|2617.6|2611.6|17
1627920300000|2021-08-02 16:05:00|2617.4|2611.4|2615.1|2609.1|2617.6|2611.6|2615.1|2609.1|19
1627920600000|2021-08-02 16:10:00|2615.4|2609.4|2616.9|2610.9|2616.9|2610.9|2614.9|2608.9|13
1627920900000|2021-08-02 16:15:00|2617.9|2611.9|2616.6|2610.6|2617.9|2611.9|2615.9|2609.9|20
1627921200000|2021-08-02 16:20:00|2616.1|2610.1|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|13
1627921500000|2021-08-02 16:25:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1627921800000|2021-08-02 16:30:00|2616.4|2610.4|2614.4|2608.4|2617.1|2611.1|2614.4|2608.4|21
1627922100000|2021-08-02 16:35:00|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|9
1627922400000|2021-08-02 16:40:00|2613.9|2607.9|2617.6|2611.6|2617.6|2611.6|2613.6|2607.6|10
1627922700000|2021-08-02 16:45:00|2617.4|2611.4|2615.9|2609.9|2617.4|2611.4|2615.6|2609.6|9
1627923000000|2021-08-02 16:50:00|2616.1|2610.1|2619.1|2613.1|2619.1|2613.1|2616.1|2610.1|9
1627923300000|2021-08-02 16:55:00|2619.3|2613.3|2621.6|2615.6|2622.3|2616.3|2619.3|2613.3|16
1627948800000|2021-08-03 00:00:00|2618.8|2612.8|2619.1|2613.1|2619.4|2613.4|2617.3|2611.3|14
1627949100000|2021-08-03 00:05:00|2619.4|2613.4|2616.6|2610.6|2619.4|2613.4|2616.1|2610.1|10
1627949400000|2021-08-03 00:10:00|2616.4|2610.4|2617.6|2611.6|2617.9|2611.9|2616.4|2610.4|8
1627949700000|2021-08-03 00:15:00|2617.9|2611.9|2618.4|2612.4|2618.6|2612.6|2617.9|2611.9|5
1627950300000|2021-08-03 00:25:00|2618.6|2612.6|2618.4|2612.4|2619.6|2613.6|2618.4|2612.4|5
1627950600000|2021-08-03 00:30:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2619.1|2613.1|9
1627950900000|2021-08-03 00:35:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|6
1627951200000|2021-08-03 00:40:00|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|4
1627951800000|2021-08-03 00:50:00|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1627952100000|2021-08-03 00:55:00|2618.4|2612.4|2614.6|2608.6|2618.4|2612.4|2614.4|2608.4|29
1627952400000|2021-08-03 01:00:00|2614.9|2608.9|2618.9|2612.9|2620.1|2614.1|2614.9|2608.9|94
1627952700000|2021-08-03 01:05:00|2618.6|2612.6|2614.1|2608.1|2618.6|2612.6|2614.1|2608.1|51
1627953000000|2021-08-03 01:10:00|2613.9|2607.9|2611.6|2605.6|2614.4|2608.4|2610.9|2604.9|29
1627953300000|2021-08-03 01:15:00|2611.4|2605.4|2605.4|2599.4|2612.1|2606.1|2605.4|2599.4|98
1627953600000|2021-08-03 01:20:00|2605.1|2599.1|2607.6|2601.6|2608.4|2602.4|2602.6|2596.6|66
1627953900000|2021-08-03 01:25:00|2607.4|2601.4|2608.6|2602.6|2609.1|2603.1|2606.4|2600.4|67
1627954200000|2021-08-03 01:30:00|2608.4|2602.4|2607.1|2601.1|2609.1|2603.1|2605.4|2599.4|74
1627954500000|2021-08-03 01:35:00|2607.4|2601.4|2605.9|2599.9|2608.4|2602.4|2605.9|2599.9|42
1627954800000|2021-08-03 01:40:00|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2605.1|2599.1|32
1627955100000|2021-08-03 01:45:00|2605.1|2599.1|2607.4|2601.4|2607.4|2601.4|2604.6|2598.6|39
1627955400000|2021-08-03 01:50:00|2607.1|2601.1|2608.9|2602.9|2609.6|2603.6|2606.9|2600.9|54
1627955700000|2021-08-03 01:55:00|2608.6|2602.6|2608.4|2602.4|2609.6|2603.6|2607.1|2601.1|28
1627956000000|2021-08-03 02:00:00|2608.1|2602.1|2606.6|2600.6|2608.1|2602.1|2605.1|2599.1|21
1627956300000|2021-08-03 02:05:00|2606.4|2600.4|2607.1|2601.1|2607.4|2601.4|2606.4|2600.4|14
1627956600000|2021-08-03 02:10:00|2606.9|2600.9|2606.6|2600.6|2607.9|2601.9|2606.1|2600.1|17
1627956900000|2021-08-03 02:15:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627957800000|2021-08-03 02:30:00|2605.9|2599.9|2607.4|2601.4|2607.9|2601.9|2604.9|2598.9|27
1627958100000|2021-08-03 02:35:00|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2605.6|2599.6|21
1627958400000|2021-08-03 02:40:00|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2604.9|2598.9|23
1627958700000|2021-08-03 02:45:00|2605.9|2599.9|2605.9|2599.9|2606.4|2600.4|2605.4|2599.4|12
1627959000000|2021-08-03 02:50:00|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|7
1627959300000|2021-08-03 02:55:00|2605.4|2599.4|2605.9|2599.9|2606.6|2600.6|2604.6|2598.6|26
1627959600000|2021-08-03 03:00:00|2605.6|2599.6|2607.9|2601.9|2607.9|2601.9|2604.9|2598.9|48
1627959900000|2021-08-03 03:05:00|2607.6|2601.6|2604.9|2598.9|2607.6|2601.6|2604.1|2598.1|30
1627960200000|2021-08-03 03:10:00|2605.1|2599.1|2604.1|2598.1|2605.4|2599.4|2604.1|2598.1|27
1627960500000|2021-08-03 03:15:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2602.4|2596.4|45
1627960800000|2021-08-03 03:20:00|2604.4|2598.4|2605.6|2599.6|2606.6|2600.6|2604.1|2598.1|44
1627961100000|2021-08-03 03:25:00|2605.4|2599.4|2603.9|2597.9|2605.9|2599.9|2603.4|2597.4|29
1627961400000|2021-08-03 03:30:00|2604.1|2598.1|2605.4|2599.4|2605.6|2599.6|2604.1|2598.1|8
1627961700000|2021-08-03 03:35:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627962000000|2021-08-03 03:40:00|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627962300000|2021-08-03 03:45:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|5
1627962600000|2021-08-03 03:50:00|2606.1|2600.1|2606.6|2600.6|2607.4|2601.4|2605.9|2599.9|10
1627962900000|2021-08-03 03:55:00|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|13
1627963200000|2021-08-03 04:00:00|2606.9|2600.9|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|6
1627963800000|2021-08-03 04:10:00|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|5
1627964100000|2021-08-03 04:15:00|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|7
1627964400000|2021-08-03 04:20:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1627964700000|2021-08-03 04:25:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627965000000|2021-08-03 04:30:00|2607.4|2601.4|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|14
1627965300000|2021-08-03 04:35:00|2607.4|2601.4|2605.4|2599.4|2607.4|2601.4|2605.4|2599.4|8
1627965600000|2021-08-03 04:40:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|7
1627965900000|2021-08-03 04:45:00|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|4
1627966500000|2021-08-03 04:55:00|2602.6|2596.6|2603.6|2597.6|2603.9|2597.9|2602.6|2596.6|7
1627966800000|2021-08-03 05:00:00|2603.4|2597.4|2603.1|2597.1|2603.6|2597.6|2602.9|2596.9|15
1627967100000|2021-08-03 05:05:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1627967400000|2021-08-03 05:10:00|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|7
1627967700000|2021-08-03 05:15:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627968000000|2021-08-03 05:20:00|2604.4|2598.4|2605.9|2599.9|2605.9|2599.9|2604.4|2598.4|7
1627968300000|2021-08-03 05:25:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1627968600000|2021-08-03 05:30:00|2605.4|2599.4|2603.6|2597.6|2606.9|2600.9|2603.6|2597.6|34
1627968900000|2021-08-03 05:35:00|2603.9|2597.9|2603.6|2597.6|2604.9|2598.9|2603.6|2597.6|15
1627969200000|2021-08-03 05:40:00|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.4|2596.4|17
1627969500000|2021-08-03 05:45:00|2602.4|2596.4|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|27
1627969800000|2021-08-03 05:50:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.4|2595.4|22
1627970100000|2021-08-03 05:55:00|2601.9|2595.9|2602.1|2596.1|2603.1|2597.1|2601.4|2595.4|28
1627970400000|2021-08-03 06:00:00|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.4|2595.4|11
1627970700000|2021-08-03 06:05:00|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|9
1627971000000|2021-08-03 06:10:00|2601.9|2595.9|2602.9|2596.9|2603.1|2597.1|2601.4|2595.4|11
1627971300000|2021-08-03 06:15:00|2602.6|2596.6|2606.6|2600.6|2607.9|2601.9|2602.6|2596.6|36
1627971600000|2021-08-03 06:20:00|2607.4|2601.4|2603.1|2597.1|2607.4|2601.4|2602.9|2596.9|39
1627971900000|2021-08-03 06:25:00|2603.4|2597.4|2604.4|2598.4|2604.9|2598.9|2603.4|2597.4|17
1627972200000|2021-08-03 06:30:00|2604.6|2598.6|2602.9|2596.9|2604.9|2598.9|2602.9|2596.9|22
1627972500000|2021-08-03 06:35:00|2602.4|2596.4|2601.6|2595.6|2604.1|2598.1|2601.6|2595.6|28
1627972800000|2021-08-03 06:40:00|2601.9|2595.9|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|25
1627973100000|2021-08-03 06:45:00|2601.6|2595.6|2601.6|2595.6|2603.4|2597.4|2601.4|2595.4|40
1627973400000|2021-08-03 06:50:00|2601.4|2595.4|2599.4|2593.4|2601.4|2595.4|2598.1|2592.1|33
1627973700000|2021-08-03 06:55:00|2599.6|2593.6|2601.6|2595.6|2603.1|2597.1|2599.1|2593.1|50
1627974000000|2021-08-03 07:00:00|2601.9|2595.9|2603.4|2597.4|2604.4|2598.4|2601.9|2595.9|46
1627974300000|2021-08-03 07:05:00|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2602.9|2596.9|10
1627974600000|2021-08-03 07:10:00|2603.4|2597.4|2604.1|2598.1|2605.1|2599.1|2603.4|2597.4|14
1627974900000|2021-08-03 07:15:00|2603.9|2597.9|2603.9|2597.9|2606.6|2600.6|2603.1|2597.1|45
1627975200000|2021-08-03 07:20:00|2604.1|2598.1|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|25
1627975500000|2021-08-03 07:25:00|2603.1|2597.1|2605.6|2599.6|2606.1|2600.1|2603.1|2597.1|23
1627975800000|2021-08-03 07:30:00|2605.4|2599.4|2605.1|2599.1|2605.9|2599.9|2604.1|2598.1|37
1627976100000|2021-08-03 07:35:00|2605.4|2599.4|2606.4|2600.4|2606.6|2600.6|2604.9|2598.9|26
1627976400000|2021-08-03 07:40:00|2606.6|2600.6|2607.6|2601.6|2610.4|2604.4|2606.6|2600.6|34
1627976700000|2021-08-03 07:45:00|2607.9|2601.9|2605.4|2599.4|2608.4|2602.4|2603.1|2597.1|42
1627977000000|2021-08-03 07:50:00|2604.9|2598.9|2603.6|2597.6|2606.4|2600.4|2603.4|2597.4|39
1627977300000|2021-08-03 07:55:00|2603.9|2597.9|2601.9|2595.9|2603.9|2597.9|2599.4|2593.4|38
1627977600000|2021-08-03 08:00:00|2602.1|2596.1|2602.6|2596.6|2604.4|2598.4|2602.1|2596.1|36
1627977900000|2021-08-03 08:05:00|2602.4|2596.4|2602.6|2596.6|2603.6|2597.6|2601.1|2595.1|47
1627978200000|2021-08-03 08:10:00|2602.9|2596.9|2598.9|2592.9|2603.9|2597.9|2598.6|2592.6|44
1627978500000|2021-08-03 08:15:00|2598.6|2592.6|2596.4|2590.4|2598.9|2592.9|2595.4|2589.4|53
1627978800000|2021-08-03 08:20:00|2595.9|2589.9|2598.9|2592.9|2598.9|2592.9|2595.9|2589.9|37
1627979100000|2021-08-03 08:25:00|2599.1|2593.1|2601.1|2595.1|2601.9|2595.9|2597.6|2591.6|47
1627979400000|2021-08-03 08:30:00|2600.9|2594.9|2601.6|2595.6|2602.6|2596.6|2600.6|2594.6|34
1627979700000|2021-08-03 08:35:00|2601.9|2595.9|2603.4|2597.4|2603.6|2597.6|2601.1|2595.1|37
1627980000000|2021-08-03 08:40:00|2603.6|2597.6|2601.1|2595.1|2603.6|2597.6|2601.1|2595.1|15
1627980300000|2021-08-03 08:45:00|2600.9|2594.9|2602.9|2596.9|2603.1|2597.1|2600.9|2594.9|30
1627980600000|2021-08-03 08:50:00|2602.6|2596.6|2602.1|2596.1|2602.9|2596.9|2601.4|2595.4|28
1627980900000|2021-08-03 08:55:00|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2600.4|2594.4|67
1627981200000|2021-08-03 09:00:00|2602.4|2596.4|2603.4|2597.4|2603.6|2597.6|2601.4|2595.4|49
1627981500000|2021-08-03 09:05:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|12
1627981800000|2021-08-03 09:10:00|2604.1|2598.1|2604.4|2598.4|2604.6|2598.6|2603.6|2597.6|27
1627982100000|2021-08-03 09:15:00|2604.6|2598.6|2598.9|2592.9|2604.9|2598.9|2598.9|2592.9|27
1627982400000|2021-08-03 09:20:00|2599.1|2593.1|2597.6|2591.6|2599.1|2593.1|2597.6|2591.6|11
1627982700000|2021-08-03 09:25:00|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2598.4|2592.4|14
1627983000000|2021-08-03 09:30:00|2599.4|2593.4|2601.9|2595.9|2602.6|2596.6|2599.4|2593.4|22
1627983300000|2021-08-03 09:35:00|2601.6|2595.6|2602.4|2596.4|2604.1|2598.1|2601.1|2595.1|20
1627983600000|2021-08-03 09:40:00|2602.1|2596.1|2599.1|2593.1|2602.1|2596.1|2597.6|2591.6|44
1627983900000|2021-08-03 09:45:00|2599.4|2593.4|2597.1|2591.1|2599.4|2593.4|2595.6|2589.6|30
1627984200000|2021-08-03 09:50:00|2597.4|2591.4|2596.9|2590.9|2598.1|2592.1|2596.6|2590.6|13
1627984500000|2021-08-03 09:55:00|2596.6|2590.6|2595.4|2589.4|2596.6|2590.6|2595.4|2589.4|14
1627984800000|2021-08-03 10:00:00|2595.6|2589.6|2591.4|2585.4|2595.9|2589.9|2589.1|2583.1|48
1627985100000|2021-08-03 10:05:00|2591.9|2585.9|2592.6|2586.6|2594.6|2588.6|2591.4|2585.4|48
1627985400000|2021-08-03 10:10:00|2592.4|2586.4|2592.9|2586.9|2594.1|2588.1|2592.1|2586.1|36
1627985700000|2021-08-03 10:15:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.4|2585.4|20
1627986000000|2021-08-03 10:20:00|2591.4|2585.4|2592.1|2586.1|2592.4|2586.4|2591.4|2585.4|20
1627986300000|2021-08-03 10:25:00|2592.4|2586.4|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|22
1627986600000|2021-08-03 10:30:00|2592.4|2586.4|2590.4|2584.4|2592.6|2586.6|2589.6|2583.6|26
1627986900000|2021-08-03 10:35:00|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2589.6|2583.6|17
1627987200000|2021-08-03 10:40:00|2590.6|2584.6|2591.9|2585.9|2592.4|2586.4|2590.6|2584.6|26
1627987500000|2021-08-03 10:45:00|2592.1|2586.1|2588.9|2582.9|2592.4|2586.4|2588.9|2582.9|20
1627987800000|2021-08-03 10:50:00|2588.6|2582.6|2589.4|2583.4|2589.6|2583.6|2587.6|2581.6|41
1627988100000|2021-08-03 10:55:00|2589.1|2583.1|2591.6|2585.6|2591.9|2585.9|2589.1|2583.1|31
1627988400000|2021-08-03 11:00:00|2591.4|2585.4|2593.9|2587.9|2593.9|2587.9|2590.1|2584.1|24
1627988700000|2021-08-03 11:05:00|2593.6|2587.6|2596.1|2590.1|2596.1|2590.1|2592.6|2586.6|20
1627989000000|2021-08-03 11:10:00|2595.9|2589.9|2598.1|2592.1|2598.1|2592.1|2595.9|2589.9|27
1627989300000|2021-08-03 11:15:00|2598.4|2592.4|2597.4|2591.4|2598.6|2592.6|2596.9|2590.9|44
1627989600000|2021-08-03 11:20:00|2597.6|2591.6|2596.6|2590.6|2598.4|2592.4|2595.9|2589.9|27
1627989900000|2021-08-03 11:25:00|2596.9|2590.9|2598.9|2592.9|2599.6|2593.6|2596.9|2590.9|31
1627990200000|2021-08-03 11:30:00|2599.1|2593.1|2600.4|2594.4|2600.4|2594.4|2598.1|2592.1|23
1627990500000|2021-08-03 11:35:00|2600.1|2594.1|2599.9|2593.9|2600.4|2594.4|2599.4|2593.4|15
1627990800000|2021-08-03 11:40:00|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2599.6|2593.6|9
1627991100000|2021-08-03 11:45:00|2600.4|2594.4|2598.6|2592.6|2601.4|2595.4|2598.6|2592.6|29
1627991400000|2021-08-03 11:50:00|2598.9|2592.9|2600.4|2594.4|2601.4|2595.4|2598.9|2592.9|36
1627991700000|2021-08-03 11:55:00|2600.6|2594.6|2601.1|2595.1|2605.1|2599.1|2599.9|2593.9|102
1627992000000|2021-08-03 12:00:00|2601.4|2595.4|2605.4|2599.4|2605.4|2599.4|2601.1|2595.1|73
1627992300000|2021-08-03 12:05:00|2605.6|2599.6|2607.6|2601.6|2607.6|2601.6|2603.6|2597.6|106
1627992600000|2021-08-03 12:10:00|2607.4|2601.4|2607.4|2601.4|2608.9|2602.9|2603.9|2597.9|115
1627992900000|2021-08-03 12:15:00|2607.1|2601.1|2598.4|2592.4|2608.6|2602.6|2597.6|2591.6|140
1627993200000|2021-08-03 12:20:00|2598.9|2592.9|2594.1|2588.1|2599.6|2593.6|2591.9|2585.9|173
1627993500000|2021-08-03 12:25:00|2592.9|2586.9|2592.1|2586.1|2594.9|2588.9|2590.1|2584.1|107
1627993800000|2021-08-03 12:30:00|2592.4|2586.4|2594.4|2588.4|2594.6|2588.6|2592.4|2586.4|63
1627994100000|2021-08-03 12:35:00|2594.6|2588.6|2593.9|2587.9|2596.1|2590.1|2592.6|2586.6|81
1627994400000|2021-08-03 12:40:00|2594.1|2588.1|2588.4|2582.4|2597.6|2591.6|2587.6|2581.6|126
1627994700000|2021-08-03 12:45:00|2588.6|2582.6|2590.6|2584.6|2590.9|2584.9|2586.4|2580.4|108
1627995000000|2021-08-03 12:50:00|2590.9|2584.9|2595.6|2589.6|2596.6|2590.6|2589.6|2583.6|90
1627995300000|2021-08-03 12:55:00|2595.4|2589.4|2593.9|2587.9|2595.4|2589.4|2590.4|2584.4|79
1627995600000|2021-08-03 13:00:00|2593.6|2587.6|2594.6|2588.6|2594.9|2588.9|2592.4|2586.4|94
1627995900000|2021-08-03 13:05:00|2594.4|2588.4|2596.1|2590.1|2596.6|2590.6|2593.4|2587.4|87
1627996200000|2021-08-03 13:10:00|2596.4|2590.4|2597.4|2591.4|2597.6|2591.6|2593.6|2587.6|103
1627996500000|2021-08-03 13:15:00|2597.1|2591.1|2593.6|2587.6|2597.4|2591.4|2593.1|2587.1|86
1627996800000|2021-08-03 13:20:00|2593.4|2587.4|2592.6|2586.6|2593.9|2587.9|2592.6|2586.6|71
1627997100000|2021-08-03 13:25:00|2592.4|2586.4|2594.1|2588.1|2595.1|2589.1|2591.1|2585.1|62
1627997400000|2021-08-03 13:30:00|2594.4|2588.4|2595.4|2589.4|2596.1|2590.1|2593.9|2587.9|65
1627997700000|2021-08-03 13:35:00|2595.6|2589.6|2592.6|2586.6|2595.9|2589.9|2591.1|2585.1|81
1627998000000|2021-08-03 13:40:00|2592.4|2586.4|2597.1|2591.1|2597.1|2591.1|2590.6|2584.6|89
1627998300000|2021-08-03 13:45:00|2596.9|2590.9|2592.6|2586.6|2597.4|2591.4|2592.6|2586.6|69
1627998600000|2021-08-03 13:50:00|2592.4|2586.4|2589.1|2583.1|2592.4|2586.4|2588.9|2582.9|57
1627998900000|2021-08-03 13:55:00|2589.4|2583.4|2592.4|2586.4|2593.6|2587.6|2588.6|2582.6|81
1627999200000|2021-08-03 14:00:00|2591.9|2585.9|2593.9|2587.9|2596.1|2590.1|2590.9|2584.9|91
1627999500000|2021-08-03 14:05:00|2593.1|2587.1|2591.1|2585.1|2593.1|2587.1|2590.9|2584.9|59
1627999800000|2021-08-03 14:10:00|2590.9|2584.9|2591.9|2585.9|2592.6|2586.6|2590.4|2584.4|52
1628000100000|2021-08-03 14:15:00|2591.6|2585.6|2595.6|2589.6|2595.9|2589.9|2591.6|2585.6|46
1628000400000|2021-08-03 14:20:00|2595.9|2589.9|2593.6|2587.6|2595.9|2589.9|2592.4|2586.4|63
1628000700000|2021-08-03 14:25:00|2594.1|2588.1|2591.9|2585.9|2594.6|2588.6|2591.4|2585.4|28
1628001000000|2021-08-03 14:30:00|2591.6|2585.6|2593.6|2587.6|2594.1|2588.1|2591.4|2585.4|23
1628001300000|2021-08-03 14:35:00|2593.4|2587.4|2594.1|2588.1|2594.9|2588.9|2592.9|2586.9|64
1628001600000|2021-08-03 14:40:00|2593.9|2587.9|2594.6|2588.6|2595.1|2589.1|2593.4|2587.4|39
1628001900000|2021-08-03 14:45:00|2594.9|2588.9|2593.9|2587.9|2595.1|2589.1|2593.1|2587.1|43
1628002200000|2021-08-03 14:50:00|2593.6|2587.6|2592.4|2586.4|2593.6|2587.6|2591.6|2585.6|27
1628002500000|2021-08-03 14:55:00|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2590.4|2584.4|32
1628002800000|2021-08-03 15:00:00|2592.4|2586.4|2593.6|2587.6|2593.9|2587.9|2590.1|2584.1|54
1628003100000|2021-08-03 15:05:00|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2592.1|2586.1|32
1628003400000|2021-08-03 15:10:00|2593.4|2587.4|2593.1|2587.1|2593.9|2587.9|2592.6|2586.6|13
1628003700000|2021-08-03 15:15:00|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2592.1|2586.1|26
1628004000000|2021-08-03 15:20:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2590.4|2584.4|34
1628004300000|2021-08-03 15:25:00|2592.4|2586.4|2591.4|2585.4|2593.1|2587.1|2590.1|2584.1|42
1628004600000|2021-08-03 15:30:00|2591.1|2585.1|2590.4|2584.4|2593.9|2587.9|2586.6|2580.6|141
1628004900000|2021-08-03 15:35:00|2590.6|2584.6|2590.4|2584.4|2591.4|2585.4|2589.1|2583.1|53
1628005200000|2021-08-03 15:40:00|2590.1|2584.1|2590.4|2584.4|2591.1|2585.1|2589.6|2583.6|27
1628005500000|2021-08-03 15:45:00|2590.1|2584.1|2590.4|2584.4|2591.4|2585.4|2589.4|2583.4|27
1628005800000|2021-08-03 15:50:00|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2588.9|2582.9|20
1628006100000|2021-08-03 15:55:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2588.1|2582.1|17
1628006400000|2021-08-03 16:00:00|2589.4|2583.4|2590.9|2584.9|2590.9|2584.9|2588.9|2582.9|12
1628006700000|2021-08-03 16:05:00|2590.6|2584.6|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|12
1628007000000|2021-08-03 16:10:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|4
1628007300000|2021-08-03 16:15:00|2590.6|2584.6|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|12
1628007600000|2021-08-03 16:20:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|4
1628007900000|2021-08-03 16:25:00|2591.1|2585.1|2593.4|2587.4|2593.6|2587.6|2591.1|2585.1|13
1628008500000|2021-08-03 16:35:00|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.1|2587.1|8
1628008800000|2021-08-03 16:40:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.9|2586.9|12
1628009100000|2021-08-03 16:45:00|2593.9|2587.9|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|25
1628009400000|2021-08-03 16:50:00|2593.1|2587.1|2592.1|2586.1|2593.4|2587.4|2591.9|2585.9|21
1628009700000|2021-08-03 16:55:00|2592|2586|2593.3|2587.3|2593.3|2587.3|2591.8|2585.8|21
1628035200000|2021-08-04 00:00:00|2589.9|2583.9|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|7
1628035500000|2021-08-04 00:05:00|2590.4|2584.4|2587.9|2581.9|2590.4|2584.4|2587.9|2581.9|12
1628035800000|2021-08-04 00:10:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1628036100000|2021-08-04 00:15:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628036400000|2021-08-04 00:20:00|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.6|2580.6|7
1628036700000|2021-08-04 00:25:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628037000000|2021-08-04 00:30:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|7
1628037300000|2021-08-04 00:35:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628037600000|2021-08-04 00:40:00|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2586.4|2580.4|8
1628037900000|2021-08-04 00:45:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628038500000|2021-08-04 00:55:00|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1628038800000|2021-08-04 01:00:00|2587.1|2581.1|2588.4|2582.4|2588.6|2582.6|2586.6|2580.6|35
1628039100000|2021-08-04 01:05:00|2588.1|2582.1|2588.9|2582.9|2589.4|2583.4|2587.6|2581.6|26
1628039400000|2021-08-04 01:10:00|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|27
1628039700000|2021-08-04 01:15:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|23
1628040000000|2021-08-04 01:20:00|2589.6|2583.6|2591.4|2585.4|2591.4|2585.4|2589.6|2583.6|11
1628040300000|2021-08-04 01:25:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628041200000|2021-08-04 01:40:00|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|10
1628041500000|2021-08-04 01:45:00|2589.9|2583.9|2591.9|2585.9|2592.1|2586.1|2589.6|2583.6|45
1628041800000|2021-08-04 01:50:00|2592.1|2586.1|2593.6|2587.6|2594.1|2588.1|2591.9|2585.9|18
1628042100000|2021-08-04 01:55:00|2593.9|2587.9|2593.9|2587.9|2594.6|2588.6|2593.1|2587.1|25
1628042400000|2021-08-04 02:00:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2593.1|2587.1|25
1628042700000|2021-08-04 02:05:00|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|14
1628043000000|2021-08-04 02:10:00|2594.1|2588.1|2592.1|2586.1|2594.4|2588.4|2591.9|2585.9|18
1628043300000|2021-08-04 02:15:00|2591.9|2585.9|2590.1|2584.1|2591.9|2585.9|2589.9|2583.9|10
1628043600000|2021-08-04 02:20:00|2589.9|2583.9|2592.4|2586.4|2592.6|2586.6|2589.6|2583.6|10
1628043900000|2021-08-04 02:25:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628044200000|2021-08-04 02:30:00|2591.9|2585.9|2594.4|2588.4|2594.6|2588.6|2591.9|2585.9|36
1628044500000|2021-08-04 02:35:00|2594.1|2588.1|2593.1|2587.1|2594.4|2588.4|2592.9|2586.9|17
1628044800000|2021-08-04 02:40:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2591.4|2585.4|16
1628045100000|2021-08-04 02:45:00|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|16
1628045400000|2021-08-04 02:50:00|2593.6|2587.6|2594.4|2588.4|2594.6|2588.6|2593.4|2587.4|10
1628045700000|2021-08-04 02:55:00|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2593.6|2587.6|15
1628046000000|2021-08-04 03:00:00|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|17
1628046300000|2021-08-04 03:05:00|2593.6|2587.6|2591.4|2585.4|2593.6|2587.6|2590.9|2584.9|34
1628046600000|2021-08-04 03:10:00|2591.6|2585.6|2590.4|2584.4|2592.4|2586.4|2590.1|2584.1|31
1628046900000|2021-08-04 03:15:00|2590.6|2584.6|2592.1|2586.1|2592.1|2586.1|2590.1|2584.1|16
1628047200000|2021-08-04 03:20:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2591.4|2585.4|31
1628047500000|2021-08-04 03:25:00|2592.6|2586.6|2594.1|2588.1|2594.4|2588.4|2592.4|2586.4|20
1628047800000|2021-08-04 03:30:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628048400000|2021-08-04 03:40:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628048700000|2021-08-04 03:45:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|4
1628049600000|2021-08-04 04:00:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628049900000|2021-08-04 04:05:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1628050500000|2021-08-04 04:15:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628050800000|2021-08-04 04:20:00|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|4
1628051100000|2021-08-04 04:25:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1628051400000|2021-08-04 04:30:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628051700000|2021-08-04 04:35:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628052000000|2021-08-04 04:40:00|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|7
1628052300000|2021-08-04 04:45:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.1|2584.1|6
1628052600000|2021-08-04 04:50:00|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1628052900000|2021-08-04 04:55:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|5
1628053200000|2021-08-04 05:00:00|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1628053500000|2021-08-04 05:05:00|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|7
1628053800000|2021-08-04 05:10:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.1|2582.1|11
1628054400000|2021-08-04 05:20:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628054700000|2021-08-04 05:25:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628055000000|2021-08-04 05:30:00|2590.1|2584.1|2592.6|2586.6|2593.1|2587.1|2590.1|2584.1|39
1628055300000|2021-08-04 05:35:00|2592.4|2586.4|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|26
1628055600000|2021-08-04 05:40:00|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|28
1628055900000|2021-08-04 05:45:00|2590.1|2584.1|2592.9|2586.9|2592.9|2586.9|2589.9|2583.9|25
1628056200000|2021-08-04 05:50:00|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.1|2586.1|25
1628056500000|2021-08-04 05:55:00|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2592.1|2586.1|32
1628056800000|2021-08-04 06:00:00|2593.4|2587.4|2591.6|2585.6|2594.1|2588.1|2591.4|2585.4|31
1628057100000|2021-08-04 06:05:00|2591.4|2585.4|2590.1|2584.1|2591.6|2585.6|2589.4|2583.4|19
1628057400000|2021-08-04 06:10:00|2590.4|2584.4|2591.1|2585.1|2591.4|2585.4|2589.9|2583.9|14
1628057700000|2021-08-04 06:15:00|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|15
1628058000000|2021-08-04 06:20:00|2591.9|2585.9|2593.1|2587.1|2593.4|2587.4|2591.9|2585.9|10
1628058300000|2021-08-04 06:25:00|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2592.9|2586.9|33
1628058600000|2021-08-04 06:30:00|2594.4|2588.4|2593.6|2587.6|2594.9|2588.9|2593.6|2587.6|22
1628058900000|2021-08-04 06:35:00|2593.9|2587.9|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|12
1628059200000|2021-08-04 06:40:00|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2591.6|2585.6|16
1628059500000|2021-08-04 06:45:00|2593.1|2587.1|2592.1|2586.1|2593.9|2587.9|2592.1|2586.1|27
1628059800000|2021-08-04 06:50:00|2591.9|2585.9|2594.6|2588.6|2594.9|2588.9|2591.4|2585.4|17
1628060100000|2021-08-04 06:55:00|2594.9|2588.9|2596.1|2590.1|2597.4|2591.4|2594.6|2588.6|48
1628060400000|2021-08-04 07:00:00|2595.6|2589.6|2597.1|2591.1|2597.9|2591.9|2595.6|2589.6|52
1628060700000|2021-08-04 07:05:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|19
1628061000000|2021-08-04 07:10:00|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|9
1628061300000|2021-08-04 07:15:00|2596.6|2590.6|2594.6|2588.6|2596.6|2590.6|2594.4|2588.4|21
1628061600000|2021-08-04 07:20:00|2594.4|2588.4|2596.9|2590.9|2597.1|2591.1|2594.4|2588.4|20
1628061900000|2021-08-04 07:25:00|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|7
1628062200000|2021-08-04 07:30:00|2597.9|2591.9|2597.1|2591.1|2598.6|2592.6|2597.1|2591.1|11
1628062500000|2021-08-04 07:35:00|2596.9|2590.9|2594.9|2588.9|2597.4|2591.4|2594.1|2588.1|37
1628062800000|2021-08-04 07:40:00|2595.1|2589.1|2589.6|2583.6|2595.1|2589.1|2589.6|2583.6|34
1628063100000|2021-08-04 07:45:00|2589.4|2583.4|2586.9|2580.9|2589.4|2583.4|2585.6|2579.6|39
1628063400000|2021-08-04 07:50:00|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|18
1628063700000|2021-08-04 07:55:00|2587.1|2581.1|2583.3|2577.3|2588.4|2582.4|2581.5|2575.5|34
1628064000000|2021-08-04 08:00:00|2583|2577|2581.6|2575.6|2584|2578|2579|2573|57
1628064300000|2021-08-04 08:05:00|2581.4|2575.4|2581.1|2575.1|2582.1|2576.1|2579.6|2573.6|17
1628064600000|2021-08-04 08:10:00|2580.9|2574.9|2577.6|2571.6|2580.9|2574.9|2577.1|2571.1|32
1628064900000|2021-08-04 08:15:00|2577.9|2571.9|2569.9|2563.9|2577.9|2571.9|2566|2560|95
1628065200000|2021-08-04 08:20:00|2570|2564|2574.6|2568.6|2575.3|2569.3|2569.9|2563.9|56
1628065500000|2021-08-04 08:25:00|2574.5|2568.5|2575.5|2569.5|2575.5|2569.5|2574.3|2568.3|21
1628065800000|2021-08-04 08:30:00|2575.8|2569.8|2574.5|2568.5|2575.9|2569.9|2574.5|2568.5|17
1628066100000|2021-08-04 08:35:00|2574.8|2568.8|2569.5|2563.5|2574.8|2568.8|2568.3|2562.3|50
1628066400000|2021-08-04 08:40:00|2569.4|2563.4|2572.1|2566.1|2572.1|2566.1|2568.9|2562.9|40
1628066700000|2021-08-04 08:45:00|2572.4|2566.4|2574.4|2568.4|2574.9|2568.9|2572.4|2566.4|43
1628067000000|2021-08-04 08:50:00|2574.5|2568.5|2574.5|2568.5|2576|2570|2573.9|2567.9|41
1628067300000|2021-08-04 08:55:00|2574.8|2568.8|2575.6|2569.6|2577.4|2571.4|2574.8|2568.8|47
1628067600000|2021-08-04 09:00:00|2575.9|2569.9|2578.3|2572.3|2578.3|2572.3|2575.1|2569.1|31
1628067900000|2021-08-04 09:05:00|2578.1|2572.1|2577.9|2571.9|2578.8|2572.8|2576.9|2570.9|31
1628068200000|2021-08-04 09:10:00|2578.1|2572.1|2578.8|2572.8|2578.8|2572.8|2575.9|2569.9|25
1628068500000|2021-08-04 09:15:00|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2575.9|2569.9|34
1628068800000|2021-08-04 09:20:00|2577.5|2571.5|2577.6|2571.6|2577.9|2571.9|2574.9|2568.9|46
1628069100000|2021-08-04 09:25:00|2577.5|2571.5|2578.8|2572.8|2578.8|2572.8|2577.5|2571.5|15
1628069400000|2021-08-04 09:30:00|2578.6|2572.6|2578.1|2572.1|2578.8|2572.8|2578|2572|16
1628069700000|2021-08-04 09:35:00|2578.4|2572.4|2577.8|2571.8|2578.4|2572.4|2576.6|2570.6|17
1628070000000|2021-08-04 09:40:00|2577.6|2571.6|2579.9|2573.9|2579.9|2573.9|2577.1|2571.1|26
1628070300000|2021-08-04 09:45:00|2580.3|2574.3|2580.1|2574.1|2580.8|2574.8|2579.9|2573.9|17
1628070600000|2021-08-04 09:50:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|15
1628070900000|2021-08-04 09:55:00|2580.9|2574.9|2580.9|2574.9|2581.9|2575.9|2580.6|2574.6|11
1628071200000|2021-08-04 10:00:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|6
1628071500000|2021-08-04 10:05:00|2581.4|2575.4|2581.4|2575.4|2582.1|2576.1|2581.1|2575.1|16
1628071800000|2021-08-04 10:10:00|2581.6|2575.6|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|7
1628072100000|2021-08-04 10:15:00|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|9
1628072400000|2021-08-04 10:20:00|2581.9|2575.9|2580.9|2574.9|2582.4|2576.4|2580.6|2574.6|12
1628072700000|2021-08-04 10:25:00|2580.6|2574.6|2578.4|2572.4|2581.1|2575.1|2577.1|2571.1|44
1628073000000|2021-08-04 10:30:00|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2576.4|2570.4|25
1628073300000|2021-08-04 10:35:00|2578.4|2572.4|2578.4|2572.4|2578.6|2572.6|2577.9|2571.9|11
1628073600000|2021-08-04 10:40:00|2578.6|2572.6|2581.9|2575.9|2582.4|2576.4|2578.6|2572.6|28
1628073900000|2021-08-04 10:45:00|2582.1|2576.1|2581.6|2575.6|2582.9|2576.9|2581.6|2575.6|10
1628074200000|2021-08-04 10:50:00|2582.1|2576.1|2583.9|2577.9|2583.9|2577.9|2582.1|2576.1|5
1628074500000|2021-08-04 10:55:00|2584.1|2578.1|2584.6|2578.6|2585.1|2579.1|2583.4|2577.4|32
1628074800000|2021-08-04 11:00:00|2584.9|2578.9|2581.9|2575.9|2584.9|2578.9|2581.4|2575.4|40
1628075100000|2021-08-04 11:05:00|2581.6|2575.6|2580.4|2574.4|2582.1|2576.1|2578.6|2572.6|34
1628075400000|2021-08-04 11:10:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|8
1628075700000|2021-08-04 11:15:00|2579.4|2573.4|2580.6|2574.6|2581.6|2575.6|2579.4|2573.4|16
1628076000000|2021-08-04 11:20:00|2580.9|2574.9|2582.4|2576.4|2583.6|2577.6|2580.9|2574.9|23
1628076300000|2021-08-04 11:25:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2581.1|2575.1|16
1628076600000|2021-08-04 11:30:00|2582.4|2576.4|2581.1|2575.1|2582.4|2576.4|2579.9|2573.9|41
1628076900000|2021-08-04 11:35:00|2581.9|2575.9|2583.4|2577.4|2584.1|2578.1|2581.6|2575.6|30
1628077200000|2021-08-04 11:40:00|2582.6|2576.6|2581.6|2575.6|2583.6|2577.6|2581.6|2575.6|25
1628077500000|2021-08-04 11:45:00|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2580.6|2574.6|27
1628077800000|2021-08-04 11:50:00|2581.4|2575.4|2584.1|2578.1|2584.1|2578.1|2581.4|2575.4|33
1628078100000|2021-08-04 11:55:00|2583.9|2577.9|2585.6|2579.6|2585.6|2579.6|2581.4|2575.4|93
1628078400000|2021-08-04 12:00:00|2585.9|2579.9|2582.6|2576.6|2585.9|2579.9|2582.6|2576.6|67
1628078700000|2021-08-04 12:05:00|2582.9|2576.9|2584.6|2578.6|2584.9|2578.9|2582.1|2576.1|53
1628079000000|2021-08-04 12:10:00|2584.9|2578.9|2583.1|2577.1|2585.1|2579.1|2582.6|2576.6|42
1628079300000|2021-08-04 12:15:00|2583.4|2577.4|2570.6|2564.6|2584.6|2578.6|2570.1|2564.1|120
1628079600000|2021-08-04 12:20:00|2570.4|2564.4|2572.9|2566.9|2573.9|2567.9|2569.3|2563.3|87
1628079900000|2021-08-04 12:25:00|2573.3|2567.3|2575.9|2569.9|2577.1|2571.1|2573.3|2567.3|70
1628080200000|2021-08-04 12:30:00|2575.8|2569.8|2580.4|2574.4|2580.4|2574.4|2575.4|2569.4|45
1628080500000|2021-08-04 12:35:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2578.8|2572.8|50
1628080800000|2021-08-04 12:40:00|2579.1|2573.1|2578.9|2572.9|2579.9|2573.9|2578.1|2572.1|40
1628081100000|2021-08-04 12:45:00|2579|2573|2575.5|2569.5|2579.4|2573.4|2575.4|2569.4|68
1628081400000|2021-08-04 12:50:00|2575.8|2569.8|2577|2571|2577.5|2571.5|2573.9|2567.9|80
1628081700000|2021-08-04 12:55:00|2577.1|2571.1|2579.3|2573.3|2579.8|2573.8|2576.5|2570.5|57
1628082000000|2021-08-04 13:00:00|2579.5|2573.5|2579.5|2573.5|2582.3|2576.3|2578.5|2572.5|155
1628082300000|2021-08-04 13:05:00|2579.4|2573.4|2578.3|2572.3|2581.1|2575.1|2577.4|2571.4|122
1628082600000|2021-08-04 13:10:00|2578|2572|2579.6|2573.6|2580.6|2574.6|2577.1|2571.1|76
1628082900000|2021-08-04 13:15:00|2580|2574|2580.6|2574.6|2581.4|2575.4|2579.6|2573.6|73
1628083200000|2021-08-04 13:20:00|2580.9|2574.9|2580.6|2574.6|2581|2575|2578.4|2572.4|56
1628083500000|2021-08-04 13:25:00|2580.8|2574.8|2581.5|2575.5|2582.6|2576.6|2578.9|2572.9|80
1628083800000|2021-08-04 13:30:00|2581.3|2575.3|2582.4|2576.4|2584.6|2578.6|2580.4|2574.4|126
1628084100000|2021-08-04 13:35:00|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2581.4|2575.4|70
1628084400000|2021-08-04 13:40:00|2583.5|2577.5|2583.3|2577.3|2585|2579|2582.4|2576.4|52
1628084700000|2021-08-04 13:45:00|2583.5|2577.5|2584.5|2578.5|2584.9|2578.9|2582.4|2576.4|63
1628085000000|2021-08-04 13:50:00|2584.8|2578.8|2588|2582|2588.1|2582.1|2584.8|2578.8|43
1628085300000|2021-08-04 13:55:00|2588.1|2582.1|2586.3|2580.3|2588.1|2582.1|2586.3|2580.3|33
1628085600000|2021-08-04 14:00:00|2585.9|2579.9|2581.9|2575.9|2586.5|2580.5|2581.4|2575.4|93
1628085900000|2021-08-04 14:05:00|2582.4|2576.4|2579.8|2573.8|2585.3|2579.3|2579.6|2573.6|59
1628086200000|2021-08-04 14:10:00|2579.9|2573.9|2579.9|2573.9|2582.1|2576.1|2578.8|2572.8|76
1628086500000|2021-08-04 14:15:00|2579.6|2573.6|2573.9|2567.9|2579.6|2573.6|2572|2566|100
1628086800000|2021-08-04 14:20:00|2575.1|2569.1|2572.4|2566.4|2575.4|2569.4|2572.1|2566.1|56
1628087100000|2021-08-04 14:25:00|2572.3|2566.3|2569|2563|2572.3|2566.3|2567.5|2561.5|117
1628087400000|2021-08-04 14:30:00|2569.1|2563.1|2566.3|2560.3|2569.1|2563.1|2565.6|2559.6|110
1628087700000|2021-08-04 14:35:00|2566.4|2560.4|2569.5|2563.5|2570.6|2564.6|2566.4|2560.4|95
1628088000000|2021-08-04 14:40:00|2569.4|2563.4|2572.3|2566.3|2573.1|2567.1|2568.4|2562.4|46
1628088300000|2021-08-04 14:45:00|2572.4|2566.4|2570.5|2564.5|2572.6|2566.6|2570.5|2564.5|28
1628088600000|2021-08-04 14:50:00|2570.8|2564.8|2572.8|2566.8|2572.8|2566.8|2570.5|2564.5|44
1628088900000|2021-08-04 14:55:00|2572.1|2566.1|2572.5|2566.5|2573.3|2567.3|2571.3|2565.3|59
1628089200000|2021-08-04 15:00:00|2572.8|2566.8|2572.5|2566.5|2573.9|2567.9|2571.6|2565.6|35
1628089500000|2021-08-04 15:05:00|2572.8|2566.8|2573|2567|2575.5|2569.5|2572.8|2566.8|53
1628089800000|2021-08-04 15:10:00|2573.3|2567.3|2572.4|2566.4|2574.9|2568.9|2572.4|2566.4|56
1628090100000|2021-08-04 15:15:00|2572.5|2566.5|2570.9|2564.9|2572.6|2566.6|2569.4|2563.4|42
1628090400000|2021-08-04 15:20:00|2570.6|2564.6|2572|2566|2574.3|2568.3|2570.6|2564.6|66
1628090700000|2021-08-04 15:25:00|2572.3|2566.3|2570.4|2564.4|2573.3|2567.3|2569.4|2563.4|53
1628091000000|2021-08-04 15:30:00|2570.3|2564.3|2570.6|2564.6|2571.9|2565.9|2568.9|2562.9|91
1628091300000|2021-08-04 15:35:00|2570.8|2564.8|2570|2564|2572.1|2566.1|2568.8|2562.8|50
1628091600000|2021-08-04 15:40:00|2569.9|2563.9|2570.8|2564.8|2571|2565|2569.3|2563.3|36
1628091900000|2021-08-04 15:45:00|2570.6|2564.6|2570.9|2564.9|2572.5|2566.5|2570.3|2564.3|40
1628092200000|2021-08-04 15:50:00|2571|2565|2570.4|2564.4|2571|2565|2569.9|2563.9|29
1628092500000|2021-08-04 15:55:00|2569.9|2563.9|2571.4|2565.4|2571.4|2565.4|2569.9|2563.9|20
1628092800000|2021-08-04 16:00:00|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|50
1628093100000|2021-08-04 16:05:00|2572.4|2566.4|2574.9|2568.9|2575.3|2569.3|2572.4|2566.4|51
1628093400000|2021-08-04 16:10:00|2575.1|2569.1|2574.6|2568.6|2575.4|2569.4|2574.4|2568.4|15
1628093700000|2021-08-04 16:15:00|2574.5|2568.5|2573.1|2567.1|2574.6|2568.6|2573|2567|5
1628094000000|2021-08-04 16:20:00|2573.4|2567.4|2574.1|2568.1|2574.3|2568.3|2573.4|2567.4|5
1628094300000|2021-08-04 16:25:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2572.6|2566.6|14
1628094600000|2021-08-04 16:30:00|2572.5|2566.5|2573.9|2567.9|2573.9|2567.9|2572.3|2566.3|7
1628094900000|2021-08-04 16:35:00|2574.1|2568.1|2570.4|2564.4|2574.8|2568.8|2569.4|2563.4|47
1628095200000|2021-08-04 16:40:00|2570.6|2564.6|2571.1|2565.1|2572.3|2566.3|2570.1|2564.1|35
1628095500000|2021-08-04 16:45:00|2571|2565|2569.8|2563.8|2571|2565|2568.9|2562.9|22
1628095800000|2021-08-04 16:50:00|2569.6|2563.6|2569.1|2563.1|2570|2564|2569.1|2563.1|15
1628096100000|2021-08-04 16:55:00|2569.3|2563.3|2569.8|2563.8|2570|2564|2568|2562|22
1628121600000|2021-08-05 00:00:00|2572.1|2566.1|2571.9|2565.9|2572.3|2566.3|2571.9|2565.9|3
1628121900000|2021-08-05 00:05:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1628122800000|2021-08-05 00:20:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628123100000|2021-08-05 00:25:00|2572.6|2566.6|2572.1|2566.1|2572.8|2566.8|2572.1|2566.1|4
1628123400000|2021-08-05 00:30:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628123700000|2021-08-05 00:35:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|6
1628124000000|2021-08-05 00:40:00|2573.4|2567.4|2571.8|2565.8|2574.1|2568.1|2571.8|2565.8|12
1628124300000|2021-08-05 00:45:00|2572|2566|2573|2567|2573|2567|2572|2566|5
1628124600000|2021-08-05 00:50:00|2572.9|2566.9|2571.4|2565.4|2572.9|2566.9|2571.4|2565.4|5
1628124900000|2021-08-05 00:55:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1628125200000|2021-08-05 01:00:00|2571.3|2565.3|2572.3|2566.3|2573|2567|2569.9|2563.9|62
1628125500000|2021-08-05 01:05:00|2572.5|2566.5|2572.9|2566.9|2575.1|2569.1|2572.5|2566.5|49
1628125800000|2021-08-05 01:10:00|2572.6|2566.6|2574.1|2568.1|2575.1|2569.1|2572.6|2566.6|39
1628126100000|2021-08-05 01:15:00|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2573.6|2567.6|29
1628126400000|2021-08-05 01:20:00|2574.8|2568.8|2573.6|2567.6|2575.4|2569.4|2571.3|2565.3|56
1628126700000|2021-08-05 01:25:00|2573.4|2567.4|2572.6|2566.6|2574.5|2568.5|2572.6|2566.6|82
1628127000000|2021-08-05 01:30:00|2572.4|2566.4|2571.8|2565.8|2572.4|2566.4|2571.5|2565.5|43
1628127300000|2021-08-05 01:35:00|2571.6|2565.6|2568.9|2562.9|2571.6|2565.6|2567.8|2561.8|47
1628127600000|2021-08-05 01:40:00|2569|2563|2570|2564|2570.4|2564.4|2569|2563|18
1628127900000|2021-08-05 01:45:00|2569.9|2563.9|2567.5|2561.5|2569.9|2563.9|2566.9|2560.9|19
1628128200000|2021-08-05 01:50:00|2567.4|2561.4|2570.5|2564.5|2570.5|2564.5|2567.4|2561.4|62
1628128500000|2021-08-05 01:55:00|2570.6|2564.6|2569.1|2563.1|2571.5|2565.5|2569.1|2563.1|22
1628128800000|2021-08-05 02:00:00|2568.9|2562.9|2573.3|2567.3|2573.3|2567.3|2568.5|2562.5|36
1628129100000|2021-08-05 02:05:00|2573.4|2567.4|2576.4|2570.4|2576.9|2570.9|2573.3|2567.3|43
1628129400000|2021-08-05 02:10:00|2576.5|2570.5|2578.1|2572.1|2579.4|2573.4|2576.3|2570.3|56
1628129700000|2021-08-05 02:15:00|2578.4|2572.4|2578.8|2572.8|2579.4|2573.4|2578.4|2572.4|9
1628130000000|2021-08-05 02:20:00|2579|2573|2579.1|2573.1|2579.4|2573.4|2579|2573|6
1628130300000|2021-08-05 02:25:00|2579.4|2573.4|2578.3|2572.3|2579.4|2573.4|2578.3|2572.3|4
1628130600000|2021-08-05 02:30:00|2578.5|2572.5|2579.6|2573.6|2579.6|2573.6|2577.8|2571.8|68
1628130900000|2021-08-05 02:35:00|2579.9|2573.9|2579.1|2573.1|2581.8|2575.8|2578.6|2572.6|64
1628131200000|2021-08-05 02:40:00|2579.3|2573.3|2579.3|2573.3|2580.3|2574.3|2577.5|2571.5|99
1628131500000|2021-08-05 02:45:00|2579|2573|2580.3|2574.3|2580.3|2574.3|2578.1|2572.1|20
1628131800000|2021-08-05 02:50:00|2580.5|2574.5|2580|2574|2582.1|2576.1|2580|2574|27
1628132100000|2021-08-05 02:55:00|2580.3|2574.3|2581.3|2575.3|2582.3|2576.3|2579.5|2573.5|39
1628132400000|2021-08-05 03:00:00|2581.5|2575.5|2579.6|2573.6|2581.8|2575.8|2578.8|2572.8|75
1628132700000|2021-08-05 03:05:00|2579.4|2573.4|2580.6|2574.6|2581.3|2575.3|2578.8|2572.8|64
1628133000000|2021-08-05 03:10:00|2580.8|2574.8|2580.8|2574.8|2581.4|2575.4|2580.4|2574.4|18
1628133300000|2021-08-05 03:15:00|2580.9|2574.9|2582|2576|2582.6|2576.6|2580.9|2574.9|18
1628133600000|2021-08-05 03:20:00|2582.1|2576.1|2583.5|2577.5|2583.6|2577.6|2581.3|2575.3|39
1628133900000|2021-08-05 03:25:00|2583.4|2577.4|2582|2576|2584.5|2578.5|2582|2576|39
1628134200000|2021-08-05 03:30:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|17
1628134800000|2021-08-05 03:40:00|2581.4|2575.4|2582.1|2576.1|2582.4|2576.4|2581.4|2575.4|6
1628135100000|2021-08-05 03:45:00|2582|2576|2583.3|2577.3|2583.3|2577.3|2582|2576|6
1628135400000|2021-08-05 03:50:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628135700000|2021-08-05 03:55:00|2582.9|2576.9|2581.9|2575.9|2582.9|2576.9|2581.9|2575.9|4
1628136000000|2021-08-05 04:00:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628136300000|2021-08-05 04:05:00|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628136600000|2021-08-05 04:10:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628136900000|2021-08-05 04:15:00|2581.6|2575.6|2581.5|2575.5|2581.6|2575.6|2581.5|2575.5|2
1628137200000|2021-08-05 04:20:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628137800000|2021-08-05 04:30:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628138100000|2021-08-05 04:35:00|2581|2575|2580.3|2574.3|2581.1|2575.1|2580.3|2574.3|10
1628138400000|2021-08-05 04:40:00|2580.4|2574.4|2580.3|2574.3|2580.4|2574.4|2579.9|2573.9|4
1628138700000|2021-08-05 04:45:00|2580|2574|2577.5|2571.5|2580|2574|2577.3|2571.3|10
1628139000000|2021-08-05 04:50:00|2577.3|2571.3|2575.6|2569.6|2577.3|2571.3|2575.5|2569.5|6
1628139300000|2021-08-05 04:55:00|2575.5|2569.5|2576|2570|2576|2570|2575.5|2569.5|4
1628139600000|2021-08-05 05:00:00|2575.8|2569.8|2577.3|2571.3|2577.3|2571.3|2575.8|2569.8|4
1628139900000|2021-08-05 05:05:00|2577|2571|2576.9|2570.9|2577|2571|2576.9|2570.9|2
1628140200000|2021-08-05 05:10:00|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1628140500000|2021-08-05 05:15:00|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|8
1628140800000|2021-08-05 05:20:00|2577|2571|2576.4|2570.4|2577.1|2571.1|2576.4|2570.4|5
1628141100000|2021-08-05 05:25:00|2576.8|2570.8|2572.6|2566.6|2576.8|2570.8|2572.4|2566.4|15
1628141400000|2021-08-05 05:30:00|2572.5|2566.5|2575.6|2569.6|2578.1|2572.1|2572.1|2566.1|66
1628141700000|2021-08-05 05:35:00|2575.3|2569.3|2577.8|2571.8|2577.8|2571.8|2574.8|2568.8|30
1628142000000|2021-08-05 05:40:00|2577.5|2571.5|2575.5|2569.5|2578|2572|2574.8|2568.8|20
1628142300000|2021-08-05 05:45:00|2575.6|2569.6|2573.5|2567.5|2575.6|2569.6|2572.9|2566.9|27
1628142600000|2021-08-05 05:50:00|2573.3|2567.3|2575.3|2569.3|2575.5|2569.5|2572.4|2566.4|24
1628142900000|2021-08-05 05:55:00|2575|2569|2573.3|2567.3|2575|2569|2572.6|2566.6|28
1628143200000|2021-08-05 06:00:00|2573.5|2567.5|2572.5|2566.5|2574|2568|2572|2566|37
1628143500000|2021-08-05 06:05:00|2572.4|2566.4|2572.8|2566.8|2573|2567|2572.1|2566.1|23
1628143800000|2021-08-05 06:10:00|2573|2567|2573.8|2567.8|2575.5|2569.5|2573|2567|30
1628144100000|2021-08-05 06:15:00|2574|2568|2577.5|2571.5|2578|2572|2574|2568|19
1628144400000|2021-08-05 06:20:00|2577.8|2571.8|2578.9|2572.9|2579.1|2573.1|2577.8|2571.8|25
1628144700000|2021-08-05 06:25:00|2579|2573|2581.4|2575.4|2584.3|2578.3|2579|2573|58
1628145000000|2021-08-05 06:30:00|2581.3|2575.3|2579.4|2573.4|2583.4|2577.4|2578.8|2572.8|44
1628145300000|2021-08-05 06:35:00|2579.5|2573.5|2583.9|2577.9|2583.9|2577.9|2579.3|2573.3|76
1628145600000|2021-08-05 06:40:00|2584.1|2578.1|2586.3|2580.3|2589.4|2583.4|2583.3|2577.3|96
1628145900000|2021-08-05 06:45:00|2587.1|2581.1|2583|2577|2588.1|2582.1|2582.9|2576.9|57
1628146200000|2021-08-05 06:50:00|2583.3|2577.3|2579.5|2573.5|2584.3|2578.3|2579.5|2573.5|47
1628146500000|2021-08-05 06:55:00|2579.3|2573.3|2578.6|2572.6|2579.8|2573.8|2578.1|2572.1|47
1628146800000|2021-08-05 07:00:00|2578.8|2572.8|2582.8|2576.8|2585.6|2579.6|2578.8|2572.8|93
1628147100000|2021-08-05 07:05:00|2582.5|2576.5|2579.1|2573.1|2583|2577|2579.1|2573.1|50
1628147400000|2021-08-05 07:10:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2577.6|2571.6|47
1628147700000|2021-08-05 07:15:00|2579.4|2573.4|2578.8|2572.8|2580.5|2574.5|2578.8|2572.8|33
1628148000000|2021-08-05 07:20:00|2578.9|2572.9|2579.3|2573.3|2580.4|2574.4|2578.8|2572.8|42
1628148300000|2021-08-05 07:25:00|2579.1|2573.1|2579.9|2573.9|2579.9|2573.9|2578.8|2572.8|13
1628148600000|2021-08-05 07:30:00|2579.5|2573.5|2581.6|2575.6|2581.9|2575.9|2579.4|2573.4|39
1628148900000|2021-08-05 07:35:00|2581.4|2575.4|2579.8|2573.8|2581.4|2575.4|2579|2573|38
1628149200000|2021-08-05 07:40:00|2579.3|2573.3|2580.3|2574.3|2580.4|2574.4|2578.6|2572.6|36
1628149500000|2021-08-05 07:45:00|2580.4|2574.4|2580.3|2574.3|2581.1|2575.1|2579.9|2573.9|27
1628149800000|2021-08-05 07:50:00|2580|2574|2579.5|2573.5|2580.9|2574.9|2579.5|2573.5|27
1628150100000|2021-08-05 07:55:00|2579.6|2573.6|2581.3|2575.3|2581.3|2575.3|2579.4|2573.4|30
1628150400000|2021-08-05 08:00:00|2581.1|2575.1|2581.9|2575.9|2582.9|2576.9|2581.1|2575.1|35
1628150700000|2021-08-05 08:05:00|2581.8|2575.8|2581.6|2575.6|2582.9|2576.9|2581|2575|32
1628151000000|2021-08-05 08:10:00|2581.5|2575.5|2581.9|2575.9|2582.4|2576.4|2580.5|2574.5|39
1628151300000|2021-08-05 08:15:00|2581.8|2575.8|2581|2575|2582.9|2576.9|2580|2574|46
1628151600000|2021-08-05 08:20:00|2580.8|2574.8|2582.5|2576.5|2582.5|2576.5|2580.8|2574.8|25
1628151900000|2021-08-05 08:25:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581|2575|10
1628152200000|2021-08-05 08:30:00|2581.1|2575.1|2581.1|2575.1|2581.6|2575.6|2579.5|2573.5|33
1628152500000|2021-08-05 08:35:00|2581.4|2575.4|2582.6|2576.6|2582.9|2576.9|2581.3|2575.3|28
1628152800000|2021-08-05 08:40:00|2582.8|2576.8|2584.5|2578.5|2585.8|2579.8|2582.8|2576.8|67
1628153100000|2021-08-05 08:45:00|2584.4|2578.4|2586.1|2580.1|2586.4|2580.4|2584.4|2578.4|36
1628153400000|2021-08-05 08:50:00|2585.9|2579.9|2588.8|2582.8|2588.8|2582.8|2585.3|2579.3|33
1628153700000|2021-08-05 08:55:00|2590.6|2584.6|2591|2585|2591.5|2585.5|2589.1|2583.1|29
1628154000000|2021-08-05 09:00:00|2590.8|2584.8|2589.3|2583.3|2591|2585|2589.1|2583.1|24
1628154300000|2021-08-05 09:05:00|2589.1|2583.1|2589.8|2583.8|2589.8|2583.8|2588|2582|27
1628154600000|2021-08-05 09:10:00|2590|2584|2591.4|2585.4|2591.9|2585.9|2590|2584|23
1628154900000|2021-08-05 09:15:00|2591.6|2585.6|2590.8|2584.8|2591.6|2585.6|2590.4|2584.4|23
1628155200000|2021-08-05 09:20:00|2591.5|2585.5|2590.6|2584.6|2591.5|2585.5|2590.1|2584.1|30
1628155500000|2021-08-05 09:25:00|2591|2585|2589.9|2583.9|2591.9|2585.9|2589.9|2583.9|18
1628155800000|2021-08-05 09:30:00|2590.1|2584.1|2588.9|2582.9|2590.1|2584.1|2588.6|2582.6|16
1628156100000|2021-08-05 09:35:00|2588.6|2582.6|2589.1|2583.1|2589.4|2583.4|2587.9|2581.9|17
1628156400000|2021-08-05 09:40:00|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2587.9|2581.9|13
1628156700000|2021-08-05 09:45:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.4|2581.4|6
1628157000000|2021-08-05 09:50:00|2588.1|2582.1|2588.9|2582.9|2589.1|2583.1|2587.4|2581.4|23
1628157300000|2021-08-05 09:55:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628157600000|2021-08-05 10:00:00|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|10
1628157900000|2021-08-05 10:05:00|2588.9|2582.9|2588.6|2582.6|2589.6|2583.6|2588.4|2582.4|15
1628158200000|2021-08-05 10:10:00|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2586.9|2580.9|13
1628158500000|2021-08-05 10:15:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|16
1628158800000|2021-08-05 10:20:00|2588.1|2582.1|2587.4|2581.4|2588.4|2582.4|2585.1|2579.1|40
1628159100000|2021-08-05 10:25:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2587.9|2581.9|25
1628159400000|2021-08-05 10:30:00|2588.6|2582.6|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|18
1628159700000|2021-08-05 10:35:00|2587.6|2581.6|2588.1|2582.1|2588.4|2582.4|2587.6|2581.6|9
1628160000000|2021-08-05 10:40:00|2587.9|2581.9|2585.4|2579.4|2587.9|2581.9|2585.4|2579.4|11
1628160300000|2021-08-05 10:45:00|2585.6|2579.6|2585.6|2579.6|2587.4|2581.4|2585.4|2579.4|25
1628160600000|2021-08-05 10:50:00|2585.4|2579.4|2583.9|2577.9|2585.9|2579.9|2583.4|2577.4|22
1628160900000|2021-08-05 10:55:00|2583.4|2577.4|2584.6|2578.6|2585.4|2579.4|2583.4|2577.4|37
1628161200000|2021-08-05 11:00:00|2584.9|2578.9|2590.1|2584.1|2590.6|2584.6|2584.9|2578.9|68
1628161500000|2021-08-05 11:05:00|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2587.9|2581.9|30
1628161800000|2021-08-05 11:10:00|2589.1|2583.1|2590.4|2584.4|2590.9|2584.9|2588.4|2582.4|23
1628162100000|2021-08-05 11:15:00|2590.6|2584.6|2590.9|2584.9|2591.9|2585.9|2589.6|2583.6|21
1628162400000|2021-08-05 11:20:00|2590.6|2584.6|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|15
1628162700000|2021-08-05 11:25:00|2590.9|2584.9|2590.1|2584.1|2591.1|2585.1|2589.1|2583.1|11
1628163000000|2021-08-05 11:30:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2589.1|2583.1|27
1628163300000|2021-08-05 11:35:00|2590.9|2584.9|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|24
1628163600000|2021-08-05 11:40:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|5
1628163900000|2021-08-05 11:45:00|2591.1|2585.1|2589.4|2583.4|2592.1|2586.1|2588.9|2582.9|20
1628164200000|2021-08-05 11:50:00|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2588.4|2582.4|12
1628164500000|2021-08-05 11:55:00|2590.6|2584.6|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|65
1628164800000|2021-08-05 12:00:00|2590.1|2584.1|2589.1|2583.1|2590.6|2584.6|2587.9|2581.9|75
1628165100000|2021-08-05 12:05:00|2589.9|2583.9|2590.9|2584.9|2591.1|2585.1|2589.1|2583.1|15
1628165400000|2021-08-05 12:10:00|2591.4|2585.4|2590.9|2584.9|2591.6|2585.6|2590.1|2584.1|12
1628165700000|2021-08-05 12:15:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2589.1|2583.1|18
1628166000000|2021-08-05 12:20:00|2590.6|2584.6|2588.6|2582.6|2590.6|2584.6|2588.4|2582.4|28
1628166300000|2021-08-05 12:25:00|2588.9|2582.9|2587.4|2581.4|2588.9|2582.9|2587.1|2581.1|32
1628166600000|2021-08-05 12:30:00|2587.1|2581.1|2589.1|2583.1|2589.1|2583.1|2587.1|2581.1|36
1628166900000|2021-08-05 12:35:00|2589.6|2583.6|2590.6|2584.6|2590.9|2584.9|2589.4|2583.4|31
1628167200000|2021-08-05 12:40:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2589.6|2583.6|39
1628167500000|2021-08-05 12:45:00|2590.4|2584.4|2589.4|2583.4|2590.6|2584.6|2589.4|2583.4|26
1628167800000|2021-08-05 12:50:00|2589.1|2583.1|2587.6|2581.6|2589.4|2583.4|2587.4|2581.4|32
1628168100000|2021-08-05 12:55:00|2588.1|2582.1|2588.9|2582.9|2589.1|2583.1|2587.6|2581.6|23
1628168400000|2021-08-05 13:00:00|2589.1|2583.1|2589.9|2583.9|2590.1|2584.1|2588.4|2582.4|103
1628168700000|2021-08-05 13:05:00|2589.6|2583.6|2589.6|2583.6|2590.6|2584.6|2588.6|2582.6|73
1628169000000|2021-08-05 13:10:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2588.4|2582.4|53
1628169300000|2021-08-05 13:15:00|2589.9|2583.9|2587.1|2581.1|2590.1|2584.1|2586.4|2580.4|40
1628169600000|2021-08-05 13:20:00|2587.4|2581.4|2585.9|2579.9|2588.1|2582.1|2585.9|2579.9|41
1628169900000|2021-08-05 13:25:00|2585.6|2579.6|2583.6|2577.6|2585.9|2579.9|2581.4|2575.4|62
1628170200000|2021-08-05 13:30:00|2583.4|2577.4|2585.9|2579.9|2587.1|2581.1|2582.6|2576.6|94
1628170500000|2021-08-05 13:35:00|2585.6|2579.6|2586.4|2580.4|2588.9|2582.9|2585.4|2579.4|57
1628170800000|2021-08-05 13:40:00|2586.1|2580.1|2583.9|2577.9|2586.1|2580.1|2583.4|2577.4|52
1628171100000|2021-08-05 13:45:00|2583.6|2577.6|2580.4|2574.4|2584.4|2578.4|2579.9|2573.9|49
1628171400000|2021-08-05 13:50:00|2580.6|2574.6|2584.4|2578.4|2584.9|2578.9|2580.6|2574.6|59
1628171700000|2021-08-05 13:55:00|2584.6|2578.6|2583.6|2577.6|2585.1|2579.1|2582.4|2576.4|36
1628172000000|2021-08-05 14:00:00|2583.9|2577.9|2583.6|2577.6|2584.9|2578.9|2583.4|2577.4|28
1628172300000|2021-08-05 14:05:00|2583.9|2577.9|2584.1|2578.1|2585.4|2579.4|2583.6|2577.6|30
1628172600000|2021-08-05 14:10:00|2584.4|2578.4|2586.1|2580.1|2586.1|2580.1|2584.1|2578.1|42
1628172900000|2021-08-05 14:15:00|2586.4|2580.4|2586.1|2580.1|2588.6|2582.6|2585.1|2579.1|50
1628173200000|2021-08-05 14:20:00|2585.9|2579.9|2587.9|2581.9|2588.1|2582.1|2585.4|2579.4|34
1628173500000|2021-08-05 14:25:00|2588.1|2582.1|2587.1|2581.1|2588.6|2582.6|2586.6|2580.6|39
1628173800000|2021-08-05 14:30:00|2587.4|2581.4|2588.4|2582.4|2588.9|2582.9|2587.1|2581.1|23
1628174100000|2021-08-05 14:35:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|15
1628174400000|2021-08-05 14:40:00|2589.1|2583.1|2587.9|2581.9|2589.1|2583.1|2585.6|2579.6|34
1628174700000|2021-08-05 14:45:00|2587.6|2581.6|2588.9|2582.9|2589.4|2583.4|2586.9|2580.9|29
1628175000000|2021-08-05 14:50:00|2589.1|2583.1|2591.4|2585.4|2591.4|2585.4|2588.9|2582.9|34
1628175300000|2021-08-05 14:55:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2590.1|2584.1|16
1628175600000|2021-08-05 15:00:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.4|2584.4|20
1628175900000|2021-08-05 15:05:00|2591.4|2585.4|2591.1|2585.1|2592.6|2586.6|2590.9|2584.9|29
1628176200000|2021-08-05 15:10:00|2590.9|2584.9|2593.6|2587.6|2593.9|2587.9|2590.1|2584.1|24
1628176500000|2021-08-05 15:15:00|2593.4|2587.4|2591.6|2585.6|2594.1|2588.1|2590.6|2584.6|29
1628176800000|2021-08-05 15:20:00|2591.9|2585.9|2593.6|2587.6|2594.6|2588.6|2590.6|2584.6|56
1628177100000|2021-08-05 15:25:00|2593.9|2587.9|2592.6|2586.6|2594.1|2588.1|2591.6|2585.6|37
1628177400000|2021-08-05 15:30:00|2592.4|2586.4|2593.6|2587.6|2593.6|2587.6|2586.9|2580.9|146
1628177700000|2021-08-05 15:35:00|2593.4|2587.4|2594.1|2588.1|2594.4|2588.4|2592.1|2586.1|41
1628178000000|2021-08-05 15:40:00|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2592.6|2586.6|24
1628178300000|2021-08-05 15:45:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628178600000|2021-08-05 15:50:00|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|15
1628178900000|2021-08-05 15:55:00|2594.9|2588.9|2598.4|2592.4|2598.4|2592.4|2594.9|2588.9|34
1628179200000|2021-08-05 16:00:00|2598.6|2592.6|2597.1|2591.1|2598.9|2592.9|2597.1|2591.1|12
1628179500000|2021-08-05 16:05:00|2596.9|2590.9|2598.1|2592.1|2598.1|2592.1|2596.6|2590.6|9
1628179800000|2021-08-05 16:10:00|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.4|2591.4|5
1628180400000|2021-08-05 16:20:00|2597.4|2591.4|2594.1|2588.1|2597.4|2591.4|2593.6|2587.6|21
1628180700000|2021-08-05 16:25:00|2594.4|2588.4|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|9
1628181000000|2021-08-05 16:30:00|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|4
1628181300000|2021-08-05 16:35:00|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2593.4|2587.4|11
1628181600000|2021-08-05 16:40:00|2594.9|2588.9|2596.1|2590.1|2596.1|2590.1|2594.6|2588.6|13
1628181900000|2021-08-05 16:45:00|2596.4|2590.4|2592.6|2586.6|2596.4|2590.4|2592.6|2586.6|21
1628182200000|2021-08-05 16:50:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628182500000|2021-08-05 16:55:00|2593|2587|2591|2585|2593.3|2587.3|2591|2585|24
1628208000000|2021-08-06 00:00:00|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1628208300000|2021-08-06 00:05:00|2587.6|2581.6|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|5
1628208900000|2021-08-06 00:15:00|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|16
1628209200000|2021-08-06 00:20:00|2585.4|2579.4|2586.4|2580.4|2586.6|2580.6|2585.4|2579.4|6
1628209500000|2021-08-06 00:25:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|6
1628209800000|2021-08-06 00:30:00|2586.6|2580.6|2590.1|2584.1|2590.1|2584.1|2586.6|2580.6|10
1628210100000|2021-08-06 00:35:00|2589.6|2583.6|2592.4|2586.4|2592.4|2586.4|2589.1|2583.1|19
1628210700000|2021-08-06 00:45:00|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2590.6|2584.6|7
1628211000000|2021-08-06 00:50:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.6|2584.6|5
1628211300000|2021-08-06 00:55:00|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|2
1628211600000|2021-08-06 01:00:00|2591.9|2585.9|2592.4|2586.4|2594.6|2588.6|2589.6|2583.6|66
1628211900000|2021-08-06 01:05:00|2592.1|2586.1|2592.9|2586.9|2594.6|2588.6|2591.9|2585.9|29
1628212200000|2021-08-06 01:10:00|2593.1|2587.1|2591.6|2585.6|2593.1|2587.1|2590.4|2584.4|19
1628212500000|2021-08-06 01:15:00|2591.4|2585.4|2589.6|2583.6|2591.6|2585.6|2587.1|2581.1|31
1628212800000|2021-08-06 01:20:00|2589.9|2583.9|2590.1|2584.1|2591.9|2585.9|2589.6|2583.6|25
1628213100000|2021-08-06 01:25:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1628213400000|2021-08-06 01:30:00|2589.4|2583.4|2591.4|2585.4|2591.4|2585.4|2589.1|2583.1|14
1628213700000|2021-08-06 01:35:00|2591.6|2585.6|2590.1|2584.1|2592.1|2586.1|2589.9|2583.9|51
1628214000000|2021-08-06 01:40:00|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|20
1628214300000|2021-08-06 01:45:00|2590.6|2584.6|2590.6|2584.6|2591.6|2585.6|2590.4|2584.4|18
1628214600000|2021-08-06 01:50:00|2590.4|2584.4|2591.4|2585.4|2591.9|2585.9|2589.6|2583.6|27
1628214900000|2021-08-06 01:55:00|2591.6|2585.6|2594.1|2588.1|2594.6|2588.6|2591.6|2585.6|44
1628215200000|2021-08-06 02:00:00|2594.4|2588.4|2595.6|2589.6|2597.1|2591.1|2593.6|2587.6|51
1628215500000|2021-08-06 02:05:00|2595.9|2589.9|2597.4|2591.4|2598.4|2592.4|2595.9|2589.9|72
1628215800000|2021-08-06 02:10:00|2597.6|2591.6|2597.6|2591.6|2598.6|2592.6|2597.1|2591.1|32
1628216100000|2021-08-06 02:15:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1628216400000|2021-08-06 02:20:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2598.1|2592.1|11
1628216700000|2021-08-06 02:25:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|23
1628217000000|2021-08-06 02:30:00|2600.6|2594.6|2600.4|2594.4|2604.9|2598.9|2600.4|2594.4|83
1628217300000|2021-08-06 02:35:00|2600.6|2594.6|2599.9|2593.9|2601.6|2595.6|2598.9|2592.9|37
1628217600000|2021-08-06 02:40:00|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2598.4|2592.4|29
1628217900000|2021-08-06 02:45:00|2599.9|2593.9|2604.4|2598.4|2604.4|2598.4|2599.9|2593.9|41
1628218200000|2021-08-06 02:50:00|2604.9|2598.9|2606.1|2600.1|2607.1|2601.1|2604.9|2598.9|33
1628218500000|2021-08-06 02:55:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2604.4|2598.4|20
1628218800000|2021-08-06 03:00:00|2606.4|2600.4|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|20
1628219100000|2021-08-06 03:05:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|18
1628219400000|2021-08-06 03:10:00|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2603.9|2597.9|22
1628219700000|2021-08-06 03:15:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2604.1|2598.1|24
1628220000000|2021-08-06 03:20:00|2605.9|2599.9|2607.9|2601.9|2607.9|2601.9|2604.9|2598.9|47
1628220300000|2021-08-06 03:25:00|2608.1|2602.1|2610.4|2604.4|2611.4|2605.4|2608.1|2602.1|38
1628220600000|2021-08-06 03:30:00|2610.9|2604.9|2612.6|2606.6|2612.6|2606.6|2610.9|2604.9|17
1628220900000|2021-08-06 03:35:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628221200000|2021-08-06 03:40:00|2611.9|2605.9|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|9
1628221500000|2021-08-06 03:45:00|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|6
1628221800000|2021-08-06 03:50:00|2612.1|2606.1|2610.6|2604.6|2612.1|2606.1|2610.6|2604.6|10
1628222400000|2021-08-06 04:00:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|4
1628222700000|2021-08-06 04:05:00|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.6|2602.6|8
1628223300000|2021-08-06 04:15:00|2609.1|2603.1|2610.4|2604.4|2611.4|2605.4|2609.1|2603.1|13
1628223600000|2021-08-06 04:20:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2609.4|2603.4|13
1628224500000|2021-08-06 04:35:00|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2608.1|2602.1|9
1628225400000|2021-08-06 04:50:00|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628225700000|2021-08-06 04:55:00|2608.9|2602.9|2610.6|2604.6|2610.6|2604.6|2608.6|2602.6|10
1628226000000|2021-08-06 05:00:00|2610.9|2604.9|2611.4|2605.4|2611.6|2605.6|2610.9|2604.9|7
1628226300000|2021-08-06 05:05:00|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|3
1628226600000|2021-08-06 05:10:00|2611.9|2605.9|2613.6|2607.6|2613.6|2607.6|2611.9|2605.9|4
1628226900000|2021-08-06 05:15:00|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|5
1628227200000|2021-08-06 05:20:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1628227500000|2021-08-06 05:25:00|2613.6|2607.6|2611.4|2605.4|2613.6|2607.6|2611.4|2605.4|13
1628227800000|2021-08-06 05:30:00|2611.6|2605.6|2613.1|2607.1|2613.4|2607.4|2610.6|2604.6|54
1628228100000|2021-08-06 05:35:00|2613.4|2607.4|2612.9|2606.9|2614.6|2608.6|2612.4|2606.4|48
1628228400000|2021-08-06 05:40:00|2613.1|2607.1|2613.1|2607.1|2613.9|2607.9|2612.1|2606.1|36
1628228700000|2021-08-06 05:45:00|2613.4|2607.4|2614.4|2608.4|2614.9|2608.9|2613.4|2607.4|19
1628229000000|2021-08-06 05:50:00|2614.6|2608.6|2612.9|2606.9|2615.4|2609.4|2612.6|2606.6|72
1628229300000|2021-08-06 05:55:00|2612.6|2606.6|2612.9|2606.9|2613.1|2607.1|2612.1|2606.1|39
1628229600000|2021-08-06 06:00:00|2613.1|2607.1|2611.4|2605.4|2613.6|2607.6|2611.4|2605.4|23
1628229900000|2021-08-06 06:05:00|2611.6|2605.6|2608.9|2602.9|2611.9|2605.9|2608.1|2602.1|35
1628230200000|2021-08-06 06:10:00|2608.6|2602.6|2608.6|2602.6|2610.6|2604.6|2608.1|2602.1|29
1628230500000|2021-08-06 06:15:00|2608.9|2602.9|2609.6|2603.6|2610.1|2604.1|2608.1|2602.1|20
1628230800000|2021-08-06 06:20:00|2609.4|2603.4|2608.9|2602.9|2610.1|2604.1|2608.4|2602.4|25
1628231100000|2021-08-06 06:25:00|2608.6|2602.6|2609.4|2603.4|2609.6|2603.6|2605.1|2599.1|61
1628231400000|2021-08-06 06:30:00|2609.1|2603.1|2609.1|2603.1|2610.4|2604.4|2608.9|2602.9|17
1628231700000|2021-08-06 06:35:00|2608.9|2602.9|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|27
1628232000000|2021-08-06 06:40:00|2609.1|2603.1|2607.9|2601.9|2609.4|2603.4|2607.9|2601.9|16
1628232300000|2021-08-06 06:45:00|2607.4|2601.4|2609.1|2603.1|2610.1|2604.1|2607.1|2601.1|36
1628232600000|2021-08-06 06:50:00|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2606.6|2600.6|18
1628232900000|2021-08-06 06:55:00|2607.6|2601.6|2605.9|2599.9|2608.1|2602.1|2605.9|2599.9|24
1628233200000|2021-08-06 07:00:00|2605.6|2599.6|2606.9|2600.9|2608.4|2602.4|2605.4|2599.4|48
1628233500000|2021-08-06 07:05:00|2607.1|2601.1|2608.4|2602.4|2609.9|2603.9|2606.9|2600.9|53
1628233800000|2021-08-06 07:10:00|2608.6|2602.6|2610.9|2604.9|2610.9|2604.9|2607.9|2601.9|42
1628234100000|2021-08-06 07:15:00|2610.1|2604.1|2608.4|2602.4|2610.6|2604.6|2608.1|2602.1|28
1628234400000|2021-08-06 07:20:00|2608.1|2602.1|2608.6|2602.6|2608.9|2602.9|2605.1|2599.1|25
1628234700000|2021-08-06 07:25:00|2608.4|2602.4|2606.9|2600.9|2608.4|2602.4|2605.1|2599.1|31
1628235000000|2021-08-06 07:30:00|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2605.9|2599.9|14
1628235300000|2021-08-06 07:35:00|2606.6|2600.6|2607.6|2601.6|2608.9|2602.9|2606.1|2600.1|14
1628235600000|2021-08-06 07:40:00|2607.1|2601.1|2610.6|2604.6|2612.1|2606.1|2607.1|2601.1|25
1628235900000|2021-08-06 07:45:00|2610.4|2604.4|2613.9|2607.9|2614.9|2608.9|2609.9|2603.9|30
1628236200000|2021-08-06 07:50:00|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2613.1|2607.1|24
1628236500000|2021-08-06 07:55:00|2613.4|2607.4|2612.9|2606.9|2614.1|2608.1|2612.6|2606.6|11
1628236800000|2021-08-06 08:00:00|2613.1|2607.1|2612.1|2606.1|2613.4|2607.4|2610.6|2604.6|27
1628237100000|2021-08-06 08:05:00|2612.4|2606.4|2611.4|2605.4|2612.4|2606.4|2610.4|2604.4|21
1628237400000|2021-08-06 08:10:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2607.6|2601.6|40
1628237700000|2021-08-06 08:15:00|2611.1|2605.1|2610.9|2604.9|2611.6|2605.6|2609.6|2603.6|35
1628238000000|2021-08-06 08:20:00|2610.6|2604.6|2608.1|2602.1|2610.6|2604.6|2607.4|2601.4|21
1628238300000|2021-08-06 08:25:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2606.6|2600.6|26
1628238600000|2021-08-06 08:30:00|2607.1|2601.1|2607.1|2601.1|2608.1|2602.1|2605.4|2599.4|39
1628238900000|2021-08-06 08:35:00|2607.4|2601.4|2608.1|2602.1|2608.9|2602.9|2607.4|2601.4|28
1628239200000|2021-08-06 08:40:00|2608.4|2602.4|2609.1|2603.1|2610.4|2604.4|2608.4|2602.4|11
1628239500000|2021-08-06 08:45:00|2609.4|2603.4|2606.6|2600.6|2610.4|2604.4|2606.1|2600.1|17
1628239800000|2021-08-06 08:50:00|2606.9|2600.9|2603.9|2597.9|2606.9|2600.9|2603.9|2597.9|18
1628240100000|2021-08-06 08:55:00|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|14
1628240400000|2021-08-06 09:00:00|2604.1|2598.1|2605.9|2599.9|2607.6|2601.6|2603.9|2597.9|35
1628240700000|2021-08-06 09:05:00|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628241000000|2021-08-06 09:10:00|2605.6|2599.6|2605.4|2599.4|2608.1|2602.1|2605.4|2599.4|38
1628241300000|2021-08-06 09:15:00|2604.9|2598.9|2601.1|2595.1|2604.9|2598.9|2600.4|2594.4|25
1628241600000|2021-08-06 09:20:00|2601.4|2595.4|2604.9|2598.9|2605.1|2599.1|2601.4|2595.4|20
1628241900000|2021-08-06 09:25:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2604.1|2598.1|19
1628242200000|2021-08-06 09:30:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|4
1628242500000|2021-08-06 09:35:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|5
1628242800000|2021-08-06 09:40:00|2605.1|2599.1|2607.4|2601.4|2607.9|2601.9|2605.1|2599.1|14
1628243100000|2021-08-06 09:45:00|2607.9|2601.9|2605.9|2599.9|2608.9|2602.9|2605.5|2599.5|15
1628243400000|2021-08-06 09:50:00|2606.1|2600.1|2601.1|2595.1|2606.6|2600.6|2600.9|2594.9|33
1628243700000|2021-08-06 09:55:00|2600.9|2594.9|2604.6|2598.6|2604.6|2598.6|2599.4|2593.4|52
1628244000000|2021-08-06 10:00:00|2604.9|2598.9|2601.4|2595.4|2604.9|2598.9|2600.4|2594.4|31
1628244300000|2021-08-06 10:05:00|2601.6|2595.6|2601.1|2595.1|2605.9|2599.9|2601.1|2595.1|50
1628244600000|2021-08-06 10:10:00|2600.9|2594.9|2599.9|2593.9|2602.1|2596.1|2598.4|2592.4|45
1628244900000|2021-08-06 10:15:00|2599.6|2593.6|2598.4|2592.4|2599.6|2593.6|2596.4|2590.4|38
1628245200000|2021-08-06 10:20:00|2598.1|2592.1|2599.9|2593.9|2602.4|2596.4|2596.9|2590.9|66
1628245500000|2021-08-06 10:25:00|2599.6|2593.6|2603.9|2597.9|2604.1|2598.1|2599.4|2593.4|34
1628245800000|2021-08-06 10:30:00|2603.6|2597.6|2606.1|2600.1|2606.4|2600.4|2603.1|2597.1|54
1628246100000|2021-08-06 10:35:00|2606.4|2600.4|2605.9|2599.9|2607.6|2601.6|2604.9|2598.9|17
1628246400000|2021-08-06 10:40:00|2606.4|2600.4|2607.6|2601.6|2609.6|2603.6|2606.4|2600.4|40
1628246700000|2021-08-06 10:45:00|2607.4|2601.4|2607.9|2601.9|2609.6|2603.6|2606.4|2600.4|26
1628247000000|2021-08-06 10:50:00|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2606.4|2600.4|21
1628247300000|2021-08-06 10:55:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2606.9|2600.9|12
1628247600000|2021-08-06 11:00:00|2607.4|2601.4|2604.6|2598.6|2607.6|2601.6|2604.1|2598.1|28
1628247900000|2021-08-06 11:05:00|2604.9|2598.9|2610.1|2604.1|2610.4|2604.4|2604.9|2598.9|31
1628248200000|2021-08-06 11:10:00|2609.9|2603.9|2612.4|2606.4|2613.4|2607.4|2608.4|2602.4|36
1628248500000|2021-08-06 11:15:00|2612.6|2606.6|2615.4|2609.4|2615.9|2609.9|2612.6|2606.6|23
1628248800000|2021-08-06 11:20:00|2615.1|2609.1|2613.1|2607.1|2615.1|2609.1|2612.4|2606.4|27
1628249100000|2021-08-06 11:25:00|2613.4|2607.4|2611.1|2605.1|2613.4|2607.4|2609.1|2603.1|43
1628249400000|2021-08-06 11:30:00|2611.6|2605.6|2612.9|2606.9|2613.4|2607.4|2610.9|2604.9|30
1628249700000|2021-08-06 11:35:00|2613.1|2607.1|2614.1|2608.1|2614.6|2608.6|2610.9|2604.9|43
1628250000000|2021-08-06 11:40:00|2613.6|2607.6|2615.1|2609.1|2615.1|2609.1|2612.1|2606.1|30
1628250300000|2021-08-06 11:45:00|2614.6|2608.6|2621.4|2615.4|2621.6|2615.6|2613.9|2607.9|48
1628250600000|2021-08-06 11:50:00|2621.1|2615.1|2621.4|2615.4|2623.6|2617.6|2621.1|2615.1|42
1628250900000|2021-08-06 11:55:00|2621.1|2615.1|2621.6|2615.6|2627.1|2621.1|2620.1|2614.1|111
1628251200000|2021-08-06 12:00:00|2622.4|2616.4|2619.1|2613.1|2622.4|2616.4|2618.6|2612.6|109
1628251500000|2021-08-06 12:05:00|2619.4|2613.4|2618.9|2612.9|2622.1|2616.1|2617.6|2611.6|48
1628251800000|2021-08-06 12:10:00|2618.6|2612.6|2614.9|2608.9|2618.6|2612.6|2614.4|2608.4|61
1628252100000|2021-08-06 12:15:00|2615.1|2609.1|2616.6|2610.6|2618.1|2612.1|2613.4|2607.4|72
1628252400000|2021-08-06 12:20:00|2616.4|2610.4|2615.6|2609.6|2618.4|2612.4|2614.9|2608.9|63
1628252700000|2021-08-06 12:25:00|2615.4|2609.4|2613.4|2607.4|2615.4|2609.4|2612.9|2606.9|32
1628253000000|2021-08-06 12:30:00|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2613.4|2607.4|25
1628253300000|2021-08-06 12:35:00|2615.1|2609.1|2615.4|2609.4|2615.9|2609.9|2613.9|2607.9|27
1628253600000|2021-08-06 12:40:00|2615.6|2609.6|2612.1|2606.1|2615.9|2609.9|2611.4|2605.4|40
1628253900000|2021-08-06 12:45:00|2611.9|2605.9|2605.1|2599.1|2612.4|2606.4|2604.9|2598.9|131
1628254200000|2021-08-06 12:50:00|2604.9|2598.9|2607.9|2601.9|2607.9|2601.9|2602.1|2596.1|128
1628254500000|2021-08-06 12:55:00|2607.6|2601.6|2609.4|2603.4|2610.9|2604.9|2606.4|2600.4|87
1628254800000|2021-08-06 13:00:00|2609.1|2603.1|2611.4|2605.4|2613.6|2607.6|2607.9|2601.9|194
1628255100000|2021-08-06 13:05:00|2611.1|2605.1|2607.4|2601.4|2611.4|2605.4|2606.4|2600.4|134
1628255400000|2021-08-06 13:10:00|2607.1|2601.1|2610.6|2604.6|2610.9|2604.9|2605.4|2599.4|100
1628255700000|2021-08-06 13:15:00|2610.4|2604.4|2609.6|2603.6|2611.1|2605.1|2607.9|2601.9|115
1628256000000|2021-08-06 13:20:00|2610.4|2604.4|2610.9|2604.9|2611.4|2605.4|2607.6|2601.6|131
1628256300000|2021-08-06 13:25:00|2611.1|2605.1|2612.9|2606.9|2613.4|2607.4|2609.9|2603.9|105
1628256600000|2021-08-06 13:30:00|2613.1|2607.1|2615.9|2609.9|2616.6|2610.6|2612.6|2606.6|69
1628256900000|2021-08-06 13:35:00|2615.6|2609.6|2612.9|2606.9|2615.6|2609.6|2610.6|2604.6|60
1628257200000|2021-08-06 13:40:00|2613.1|2607.1|2610.9|2604.9|2614.9|2608.9|2610.9|2604.9|44
1628257500000|2021-08-06 13:45:00|2611.1|2605.1|2599.6|2593.6|2611.1|2605.1|2599.6|2593.6|103
1628257800000|2021-08-06 13:50:00|2599.9|2593.9|2601.1|2595.1|2603.1|2597.1|2598.1|2592.1|112
1628258100000|2021-08-06 13:55:00|2600.9|2594.9|2596.6|2590.6|2601.6|2595.6|2596.6|2590.6|55
1628258400000|2021-08-06 14:00:00|2596.9|2590.9|2603.1|2597.1|2603.1|2597.1|2595.6|2589.6|119
1628258700000|2021-08-06 14:05:00|2602.9|2596.9|2605.9|2599.9|2605.9|2599.9|2600.4|2594.4|65
1628259000000|2021-08-06 14:10:00|2605.6|2599.6|2604.4|2598.4|2606.1|2600.1|2604.4|2598.4|38
1628259300000|2021-08-06 14:15:00|2603.9|2597.9|2599.6|2593.6|2604.6|2598.6|2599.6|2593.6|67
1628259600000|2021-08-06 14:20:00|2599.4|2593.4|2593.1|2587.1|2599.9|2593.9|2592.6|2586.6|63
1628259900000|2021-08-06 14:25:00|2593.4|2587.4|2592.6|2586.6|2596.6|2590.6|2592.6|2586.6|43
1628260200000|2021-08-06 14:30:00|2592.4|2586.4|2598.4|2592.4|2599.1|2593.1|2591.9|2585.9|57
1628260500000|2021-08-06 14:35:00|2598.9|2592.9|2598.6|2592.6|2601.1|2595.1|2597.9|2591.9|51
1628260800000|2021-08-06 14:40:00|2598.9|2592.9|2595.4|2589.4|2599.1|2593.1|2594.9|2588.9|42
1628261100000|2021-08-06 14:45:00|2595.6|2589.6|2596.9|2590.9|2599.4|2593.4|2595.1|2589.1|41
1628261400000|2021-08-06 14:50:00|2596.6|2590.6|2594.4|2588.4|2596.6|2590.6|2594.4|2588.4|32
1628261700000|2021-08-06 14:55:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2593.1|2587.1|43
1628262000000|2021-08-06 15:00:00|2594.6|2588.6|2594.1|2588.1|2595.1|2589.1|2593.4|2587.4|24
1628262300000|2021-08-06 15:05:00|2593.9|2587.9|2589.4|2583.4|2595.9|2589.9|2588.6|2582.6|43
1628262600000|2021-08-06 15:10:00|2589.9|2583.9|2586.1|2580.1|2590.1|2584.1|2583.9|2577.9|62
1628262900000|2021-08-06 15:15:00|2585.9|2579.9|2585.4|2579.4|2587.9|2581.9|2584.9|2578.9|47
1628263200000|2021-08-06 15:20:00|2585.6|2579.6|2586.9|2580.9|2588.4|2582.4|2585.6|2579.6|47
1628263500000|2021-08-06 15:25:00|2587.1|2581.1|2583.6|2577.6|2587.4|2581.4|2583.6|2577.6|43
1628263800000|2021-08-06 15:30:00|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2577.9|2571.9|134
1628264100000|2021-08-06 15:35:00|2583.6|2577.6|2582.6|2576.6|2583.9|2577.9|2582.6|2576.6|13
1628264400000|2021-08-06 15:40:00|2582.4|2576.4|2582.9|2576.9|2584.4|2578.4|2581.1|2575.1|40
1628264700000|2021-08-06 15:45:00|2582.4|2576.4|2581.9|2575.9|2584.1|2578.1|2581.6|2575.6|20
1628265000000|2021-08-06 15:50:00|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.1|2575.1|16
1628265300000|2021-08-06 15:55:00|2582.4|2576.4|2581.6|2575.6|2583.1|2577.1|2581.6|2575.6|16
1628265600000|2021-08-06 16:00:00|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|7
1628265900000|2021-08-06 16:05:00|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|2
1628266200000|2021-08-06 16:10:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2582.1|2576.1|6
1628266500000|2021-08-06 16:15:00|2582.9|2576.9|2583.4|2577.4|2583.6|2577.6|2582.9|2576.9|3
1628266800000|2021-08-06 16:20:00|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|4
1628267100000|2021-08-06 16:25:00|2585.1|2579.1|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|5
1628267400000|2021-08-06 16:30:00|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2582.6|2576.6|8
1628267700000|2021-08-06 16:35:00|2584.1|2578.1|2585.1|2579.1|2587.1|2581.1|2584.1|2578.1|17
1628268000000|2021-08-06 16:40:00|2585.4|2579.4|2583.9|2577.9|2587.1|2581.1|2583.6|2577.6|27
1628268300000|2021-08-06 16:45:00|2584.9|2578.9|2583.9|2577.9|2587.1|2581.1|2583.4|2577.4|19
1628268600000|2021-08-06 16:50:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628268900000|2021-08-06 16:55:00|2584.9|2578.9|2585.4|2579.4|2586.3|2580.3|2584|2578|31
1628467200000|2021-08-09 00:00:00|2587.8|2577|2585.4|2579.4|2587.8|2579.4|2585.4|2577|2
1628467500000|2021-08-09 00:05:00|2584.9|2578.9|2585.4|2579.4|2586.6|2580.6|2582.1|2576.1|29
1628467800000|2021-08-09 00:10:00|2585.6|2579.6|2584.1|2578.1|2586.6|2580.6|2583.9|2577.9|22
1628468100000|2021-08-09 00:15:00|2583.9|2577.9|2584.4|2578.4|2584.9|2578.9|2583.6|2577.6|11
1628468400000|2021-08-09 00:20:00|2584.9|2578.9|2586.1|2580.1|2586.6|2580.6|2584.9|2578.9|11
1628468700000|2021-08-09 00:25:00|2586.4|2580.4|2584.6|2578.6|2586.4|2580.4|2584.6|2578.6|14
1628469000000|2021-08-09 00:30:00|2584.9|2578.9|2578.6|2572.6|2585.6|2579.6|2578.6|2572.6|22
1628469300000|2021-08-09 00:35:00|2578.4|2572.4|2574.4|2568.4|2578.4|2572.4|2572.9|2566.9|16
1628469600000|2021-08-09 00:40:00|2574.1|2568.1|2579.4|2573.4|2579.9|2573.9|2574.1|2568.1|34
1628469900000|2021-08-09 00:45:00|2579.1|2573.1|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|8
1628470200000|2021-08-09 00:50:00|2578.1|2572.1|2577.6|2571.6|2579.4|2573.4|2577.4|2571.4|17
1628470500000|2021-08-09 00:55:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2577.6|2571.6|18
1628470800000|2021-08-09 01:00:00|2580.6|2574.6|2582.6|2576.6|2583.9|2577.9|2578.9|2572.9|126
1628471100000|2021-08-09 01:05:00|2583.1|2577.1|2587.4|2581.4|2589.6|2583.6|2582.6|2576.6|109
1628471400000|2021-08-09 01:10:00|2587.6|2581.6|2593.6|2587.6|2593.6|2587.6|2587.1|2581.1|81
1628471700000|2021-08-09 01:15:00|2593.9|2587.9|2591.6|2585.6|2594.1|2588.1|2591.4|2585.4|64
1628472000000|2021-08-09 01:20:00|2591.9|2585.9|2592.6|2586.6|2592.9|2586.9|2591.4|2585.4|14
1628472300000|2021-08-09 01:25:00|2592.4|2586.4|2589.1|2583.1|2592.4|2586.4|2588.9|2582.9|23
1628472600000|2021-08-09 01:30:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2587.6|2581.6|47
1628472900000|2021-08-09 01:35:00|2590.4|2584.4|2590.6|2584.6|2591.9|2585.9|2590.1|2584.1|55
1628473200000|2021-08-09 01:40:00|2590.9|2584.9|2593.1|2587.1|2593.4|2587.4|2590.9|2584.9|42
1628473500000|2021-08-09 01:45:00|2592.9|2586.9|2591.1|2585.1|2593.1|2587.1|2590.4|2584.4|66
1628473800000|2021-08-09 01:50:00|2591.4|2585.4|2591.4|2585.4|2592.4|2586.4|2590.9|2584.9|39
1628474100000|2021-08-09 01:55:00|2591.6|2585.6|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|24
1628474400000|2021-08-09 02:00:00|2590.1|2584.1|2592.1|2586.1|2592.6|2586.6|2590.1|2584.1|31
1628474700000|2021-08-09 02:05:00|2591.9|2585.9|2593.1|2587.1|2593.4|2587.4|2591.9|2585.9|25
1628475000000|2021-08-09 02:10:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.4|2586.4|20
1628475600000|2021-08-09 02:20:00|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1628475900000|2021-08-09 02:25:00|2595.1|2589.1|2597.6|2591.6|2597.6|2591.6|2595.1|2589.1|15
1628476200000|2021-08-09 02:30:00|2597.9|2591.9|2597.9|2591.9|2599.6|2593.6|2596.9|2590.9|58
1628476500000|2021-08-09 02:35:00|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2596.6|2590.6|38
1628476800000|2021-08-09 02:40:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2596.1|2590.1|18
1628477100000|2021-08-09 02:45:00|2597.4|2591.4|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|8
1628477400000|2021-08-09 02:50:00|2597.9|2591.9|2596.4|2590.4|2597.9|2591.9|2595.6|2589.6|34
1628477700000|2021-08-09 02:55:00|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2594.9|2588.9|12
1628478000000|2021-08-09 03:00:00|2595.4|2589.4|2596.1|2590.1|2597.1|2591.1|2595.1|2589.1|20
1628478300000|2021-08-09 03:05:00|2596.4|2590.4|2597.6|2591.6|2597.6|2591.6|2595.9|2589.9|19
1628478600000|2021-08-09 03:10:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|16
1628478900000|2021-08-09 03:15:00|2598.1|2592.1|2596.6|2590.6|2598.1|2592.1|2596.4|2590.4|15
1628479200000|2021-08-09 03:20:00|2596.4|2590.4|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|13
1628479500000|2021-08-09 03:25:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|19
1628479800000|2021-08-09 03:30:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|6
1628480100000|2021-08-09 03:35:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628480400000|2021-08-09 03:40:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1628481000000|2021-08-09 03:50:00|2596.1|2590.1|2596.9|2590.9|2597.1|2591.1|2596.1|2590.1|5
1628481300000|2021-08-09 03:55:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628481900000|2021-08-09 04:05:00|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2596.1|2590.1|5
1628482200000|2021-08-09 04:10:00|2596.4|2590.4|2596.9|2590.9|2597.4|2591.4|2596.1|2590.1|8
1628482500000|2021-08-09 04:15:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|11
1628482800000|2021-08-09 04:20:00|2597.4|2591.4|2595.1|2589.1|2597.4|2591.4|2595.1|2589.1|5
1628483100000|2021-08-09 04:25:00|2594.9|2588.9|2592.1|2586.1|2594.9|2588.9|2591.9|2585.9|13
1628483400000|2021-08-09 04:30:00|2592.4|2586.4|2594.6|2588.6|2594.6|2588.6|2592.4|2586.4|9
1628483700000|2021-08-09 04:35:00|2594.9|2588.9|2595.6|2589.6|2595.9|2589.9|2594.9|2588.9|6
1628484300000|2021-08-09 04:45:00|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2593.4|2587.4|12
1628484600000|2021-08-09 04:50:00|2594.6|2588.6|2595.6|2589.6|2595.9|2589.9|2593.9|2587.9|23
1628484900000|2021-08-09 04:55:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628485200000|2021-08-09 05:00:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|4
1628485500000|2021-08-09 05:05:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628485800000|2021-08-09 05:10:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628486400000|2021-08-09 05:20:00|2595.4|2589.4|2593.9|2587.9|2595.6|2589.6|2593.9|2587.9|6
1628486700000|2021-08-09 05:25:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|9
1628487000000|2021-08-09 05:30:00|2594.6|2588.6|2595.9|2589.9|2598.9|2592.9|2594.6|2588.6|68
1628487300000|2021-08-09 05:35:00|2595.6|2589.6|2597.4|2591.4|2597.9|2591.9|2595.4|2589.4|21
1628487600000|2021-08-09 05:40:00|2597.6|2591.6|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|30
1628487900000|2021-08-09 05:45:00|2598.1|2592.1|2596.4|2590.4|2598.9|2592.9|2595.6|2589.6|37
1628488200000|2021-08-09 05:50:00|2596.6|2590.6|2598.6|2592.6|2599.4|2593.4|2596.6|2590.6|51
1628488500000|2021-08-09 05:55:00|2598.9|2592.9|2598.6|2592.6|2599.6|2593.6|2597.4|2591.4|46
1628488800000|2021-08-09 06:00:00|2598.9|2592.9|2597.1|2591.1|2598.9|2592.9|2594.4|2588.4|48
1628489100000|2021-08-09 06:05:00|2597.4|2591.4|2596.9|2590.9|2598.6|2592.6|2596.1|2590.1|29
1628489400000|2021-08-09 06:10:00|2596.6|2590.6|2595.1|2589.1|2596.6|2590.6|2594.9|2588.9|19
1628489700000|2021-08-09 06:15:00|2594.9|2588.9|2589.6|2583.6|2595.1|2589.1|2589.6|2583.6|33
1628490000000|2021-08-09 06:20:00|2589.9|2583.9|2588.4|2582.4|2589.9|2583.9|2585.9|2579.9|36
1628490300000|2021-08-09 06:25:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2585.1|2579.1|33
1628490600000|2021-08-09 06:30:00|2587.9|2581.9|2585.4|2579.4|2587.9|2581.9|2584.6|2578.6|34
1628490900000|2021-08-09 06:35:00|2585.1|2579.1|2584.6|2578.6|2588.4|2582.4|2584.4|2578.4|46
1628491200000|2021-08-09 06:40:00|2584.4|2578.4|2582.6|2576.6|2584.4|2578.4|2581.4|2575.4|27
1628491500000|2021-08-09 06:45:00|2582.4|2576.4|2585.4|2579.4|2587.4|2581.4|2581.9|2575.9|32
1628491800000|2021-08-09 06:50:00|2585.6|2579.6|2584.9|2578.9|2586.1|2580.1|2583.6|2577.6|31
1628492100000|2021-08-09 06:55:00|2585.1|2579.1|2586.1|2580.1|2586.4|2580.4|2584.1|2578.1|42
1628492400000|2021-08-09 07:00:00|2586.4|2580.4|2589.6|2583.6|2589.6|2583.6|2584.6|2578.6|75
1628492700000|2021-08-09 07:05:00|2589.4|2583.4|2590.1|2584.1|2591.6|2585.6|2587.9|2581.9|43
1628493000000|2021-08-09 07:10:00|2589.9|2583.9|2589.4|2583.4|2591.6|2585.6|2588.6|2582.6|31
1628493300000|2021-08-09 07:15:00|2589.1|2583.1|2585.6|2579.6|2589.1|2583.1|2584.6|2578.6|41
1628493600000|2021-08-09 07:20:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2581.9|2575.9|43
1628493900000|2021-08-09 07:25:00|2584.6|2578.6|2580.6|2574.6|2584.6|2578.6|2580.4|2574.4|43
1628494200000|2021-08-09 07:30:00|2580.4|2574.4|2576.1|2570.1|2581.4|2575.4|2575.9|2569.9|39
1628494500000|2021-08-09 07:35:00|2575.9|2569.9|2571.4|2565.4|2576.1|2570.1|2570.4|2564.4|59
1628494800000|2021-08-09 07:40:00|2571.1|2565.1|2574.1|2568.1|2574.6|2568.6|2571.1|2565.1|27
1628495100000|2021-08-09 07:45:00|2573.9|2567.9|2570.1|2564.1|2573.9|2567.9|2570.1|2564.1|24
1628495400000|2021-08-09 07:50:00|2569.9|2563.9|2554.5|2548.5|2569.9|2563.9|2551|2545|82
1628495700000|2021-08-09 07:55:00|2554.8|2548.8|2555.6|2549.6|2559.8|2553.8|2552.5|2546.5|91
1628496000000|2021-08-09 08:00:00|2555.9|2549.9|2558.6|2552.6|2560.4|2554.4|2555.9|2549.9|66
1628496300000|2021-08-09 08:05:00|2558.9|2552.9|2553.9|2547.9|2558.9|2552.9|2553.4|2547.4|55
1628496600000|2021-08-09 08:10:00|2553.6|2547.6|2554.4|2548.4|2555.1|2549.1|2553.1|2547.1|24
1628496900000|2021-08-09 08:15:00|2554.1|2548.1|2553.9|2547.9|2554.4|2548.4|2553.1|2547.1|26
1628497200000|2021-08-09 08:20:00|2553.6|2547.6|2549.4|2543.4|2553.9|2547.9|2549.1|2543.1|37
1628497500000|2021-08-09 08:25:00|2549.6|2543.6|2549.1|2543.1|2550.1|2544.1|2548.4|2542.4|37
1628497800000|2021-08-09 08:30:00|2548.9|2542.9|2547.6|2541.6|2548.9|2542.9|2545.6|2539.6|44
1628498100000|2021-08-09 08:35:00|2547.9|2541.9|2545.4|2539.4|2548.1|2542.1|2545.4|2539.4|28
1628498400000|2021-08-09 08:40:00|2545.6|2539.6|2546.4|2540.4|2546.9|2540.9|2545.4|2539.4|21
1628498700000|2021-08-09 08:45:00|2546.9|2540.9|2545.9|2539.9|2546.9|2540.9|2545.4|2539.4|13
1628499000000|2021-08-09 08:50:00|2546.1|2540.1|2547.6|2541.6|2550.6|2544.6|2546.1|2540.1|44
1628499300000|2021-08-09 08:55:00|2547.4|2541.4|2548.9|2542.9|2549.6|2543.6|2546.9|2540.9|28
1628499600000|2021-08-09 09:00:00|2549.1|2543.1|2548.6|2542.6|2551.1|2545.1|2548.6|2542.6|28
1628499900000|2021-08-09 09:05:00|2548.9|2542.9|2547.1|2541.1|2550.1|2544.1|2546.4|2540.4|26
1628500200000|2021-08-09 09:10:00|2546.9|2540.9|2542.1|2536.1|2546.9|2540.9|2541.4|2535.4|28
1628500500000|2021-08-09 09:15:00|2542.4|2536.4|2545.1|2539.1|2545.4|2539.4|2541.6|2535.6|52
1628500800000|2021-08-09 09:20:00|2545.4|2539.4|2546.4|2540.4|2546.9|2540.9|2544.9|2538.9|28
1628501100000|2021-08-09 09:25:00|2546.1|2540.1|2546.1|2540.1|2547.4|2541.4|2545.6|2539.6|32
1628501400000|2021-08-09 09:30:00|2545.9|2539.9|2546.6|2540.6|2546.6|2540.6|2544.6|2538.6|28
1628501700000|2021-08-09 09:35:00|2546.4|2540.4|2545.9|2539.9|2547.1|2541.1|2544.6|2538.6|32
1628502000000|2021-08-09 09:40:00|2545.6|2539.6|2544.6|2538.6|2546.4|2540.4|2544.4|2538.4|28
1628502300000|2021-08-09 09:45:00|2544.4|2538.4|2543.6|2537.6|2544.4|2538.4|2543.6|2537.6|18
1628502600000|2021-08-09 09:50:00|2543.4|2537.4|2543.9|2537.9|2544.9|2538.9|2542.9|2536.9|30
1628502900000|2021-08-09 09:55:00|2544.1|2538.1|2543.9|2537.9|2544.9|2538.9|2543.1|2537.1|30
1628503200000|2021-08-09 10:00:00|2544.1|2538.1|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|15
1628503500000|2021-08-09 10:05:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|6
1628503800000|2021-08-09 10:10:00|2543.9|2537.9|2546.4|2540.4|2546.4|2540.4|2543.9|2537.9|18
1628504100000|2021-08-09 10:15:00|2546.1|2540.1|2544.1|2538.1|2546.9|2540.9|2543.4|2537.4|29
1628504400000|2021-08-09 10:20:00|2544.4|2538.4|2545.6|2539.6|2545.9|2539.9|2543.6|2537.6|24
1628504700000|2021-08-09 10:25:00|2545.4|2539.4|2545.1|2539.1|2545.9|2539.9|2545.1|2539.1|8
1628505000000|2021-08-09 10:30:00|2544.9|2538.9|2543.6|2537.6|2544.9|2538.9|2543.4|2537.4|12
1628505300000|2021-08-09 10:35:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|8
1628505600000|2021-08-09 10:40:00|2543.9|2537.9|2545.4|2539.4|2545.6|2539.6|2543.6|2537.6|16
1628505900000|2021-08-09 10:45:00|2545.1|2539.1|2545.9|2539.9|2546.6|2540.6|2545.1|2539.1|9
1628506200000|2021-08-09 10:50:00|2546.4|2540.4|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|16
1628506500000|2021-08-09 10:55:00|2545.9|2539.9|2544.6|2538.6|2545.9|2539.9|2544.6|2538.6|9
1628506800000|2021-08-09 11:00:00|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2543.4|2537.4|27
1628507100000|2021-08-09 11:05:00|2544.9|2538.9|2545.4|2539.4|2545.9|2539.9|2544.9|2538.9|6
1628507400000|2021-08-09 11:10:00|2545.6|2539.6|2546.6|2540.6|2547.4|2541.4|2545.6|2539.6|18
1628507700000|2021-08-09 11:15:00|2546.4|2540.4|2546.4|2540.4|2547.4|2541.4|2546.1|2540.1|25
1628508000000|2021-08-09 11:20:00|2546.1|2540.1|2545.4|2539.4|2546.6|2540.6|2545.4|2539.4|16
1628508300000|2021-08-09 11:25:00|2545.1|2539.1|2545.4|2539.4|2545.6|2539.6|2543.4|2537.4|36
1628508600000|2021-08-09 11:30:00|2545.1|2539.1|2546.4|2540.4|2549.1|2543.1|2544.9|2538.9|69
1628508900000|2021-08-09 11:35:00|2546.6|2540.6|2548.6|2542.6|2550.1|2544.1|2546.6|2540.6|53
1628509200000|2021-08-09 11:40:00|2548.4|2542.4|2549.4|2543.4|2550.6|2544.6|2548.4|2542.4|31
1628509500000|2021-08-09 11:45:00|2550.1|2544.1|2550.1|2544.1|2550.6|2544.6|2548.1|2542.1|30
1628509800000|2021-08-09 11:50:00|2549.9|2543.9|2553.4|2547.4|2553.6|2547.6|2548.9|2542.9|41
1628510100000|2021-08-09 11:55:00|2553.1|2547.1|2559.6|2553.6|2559.9|2553.9|2550.6|2544.6|100
1628510400000|2021-08-09 12:00:00|2559.4|2553.4|2554.1|2548.1|2559.6|2553.6|2553.1|2547.1|63
1628510700000|2021-08-09 12:05:00|2553.9|2547.9|2551.9|2545.9|2554.4|2548.4|2549.9|2543.9|56
1628511000000|2021-08-09 12:10:00|2551.6|2545.6|2548.6|2542.6|2551.9|2545.9|2547.6|2541.6|67
1628511300000|2021-08-09 12:15:00|2548.9|2542.9|2548.9|2542.9|2549.6|2543.6|2547.6|2541.6|76
1628511600000|2021-08-09 12:20:00|2548.6|2542.6|2547.1|2541.1|2550.6|2544.6|2547.1|2541.1|72
1628511900000|2021-08-09 12:25:00|2546.9|2540.9|2548.6|2542.6|2549.6|2543.6|2544.9|2538.9|60
1628512200000|2021-08-09 12:30:00|2548.4|2542.4|2547.6|2541.6|2548.6|2542.6|2546.1|2540.1|38
1628512500000|2021-08-09 12:35:00|2547.9|2541.9|2546.9|2540.9|2548.6|2542.6|2545.6|2539.6|31
1628512800000|2021-08-09 12:40:00|2546.6|2540.6|2544.6|2538.6|2546.9|2540.9|2544.4|2538.4|40
1628513100000|2021-08-09 12:45:00|2544.4|2538.4|2545.9|2539.9|2546.1|2540.1|2544.4|2538.4|19
1628513400000|2021-08-09 12:50:00|2545.4|2539.4|2544.1|2538.1|2545.9|2539.9|2543.4|2537.4|48
1628513700000|2021-08-09 12:55:00|2543.9|2537.9|2544.4|2538.4|2545.9|2539.9|2541.9|2535.9|76
1628514000000|2021-08-09 13:00:00|2544.6|2538.6|2552.6|2546.6|2554.1|2548.1|2544.6|2538.6|252
1628514300000|2021-08-09 13:05:00|2552.4|2546.4|2555.6|2549.6|2555.6|2549.6|2549.1|2543.1|222
1628514600000|2021-08-09 13:10:00|2555.4|2549.4|2552.4|2546.4|2557.4|2551.4|2551.9|2545.9|118
1628514900000|2021-08-09 13:15:00|2552.6|2546.6|2554.6|2548.6|2557.6|2551.6|2552.1|2546.1|90
1628515200000|2021-08-09 13:20:00|2554.4|2548.4|2564.4|2558.4|2564.6|2558.6|2554.4|2548.4|119
1628515500000|2021-08-09 13:25:00|2564.1|2558.1|2562.1|2556.1|2564.9|2558.9|2557.6|2551.6|120
1628515800000|2021-08-09 13:30:00|2563.1|2557.1|2559.6|2553.6|2566.9|2560.9|2559.6|2553.6|140
1628516100000|2021-08-09 13:35:00|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2555.9|2549.9|70
1628516400000|2021-08-09 13:40:00|2559.4|2553.4|2558.4|2552.4|2559.4|2553.4|2556.4|2550.4|71
1628516700000|2021-08-09 13:45:00|2558.1|2552.1|2555.9|2549.9|2561.4|2555.4|2555.4|2549.4|90
1628517000000|2021-08-09 13:50:00|2555.6|2549.6|2556.9|2550.9|2558.9|2552.9|2555.6|2549.6|95
1628517300000|2021-08-09 13:55:00|2556.6|2550.6|2557.4|2551.4|2558.9|2552.9|2555.9|2549.9|76
1628517600000|2021-08-09 14:00:00|2557.1|2551.1|2551.4|2545.4|2558.4|2552.4|2550.1|2544.1|109
1628517900000|2021-08-09 14:05:00|2551.1|2545.1|2551.1|2545.1|2551.9|2545.9|2548.4|2542.4|105
1628518200000|2021-08-09 14:10:00|2550.9|2544.9|2551.9|2545.9|2552.9|2546.9|2550.6|2544.6|76
1628518500000|2021-08-09 14:15:00|2551.4|2545.4|2552.4|2546.4|2553.1|2547.1|2550.4|2544.4|56
1628518800000|2021-08-09 14:20:00|2552.1|2546.1|2549.1|2543.1|2552.1|2546.1|2548.4|2542.4|36
1628519100000|2021-08-09 14:25:00|2548.9|2542.9|2548.6|2542.6|2551.1|2545.1|2547.4|2541.4|67
1628519400000|2021-08-09 14:30:00|2548.4|2542.4|2548.9|2542.9|2550.1|2544.1|2546.4|2540.4|56
1628519700000|2021-08-09 14:35:00|2548.1|2542.1|2548.4|2542.4|2549.4|2543.4|2546.9|2540.9|55
1628520000000|2021-08-09 14:40:00|2548.1|2542.1|2547.4|2541.4|2548.4|2542.4|2547.1|2541.1|34
1628520300000|2021-08-09 14:45:00|2547.1|2541.1|2547.6|2541.6|2547.9|2541.9|2546.6|2540.6|34
1628520600000|2021-08-09 14:50:00|2547.4|2541.4|2547.9|2541.9|2548.6|2542.6|2545.4|2539.4|72
1628520900000|2021-08-09 14:55:00|2547.6|2541.6|2544.9|2538.9|2547.9|2541.9|2544.4|2538.4|84
1628521200000|2021-08-09 15:00:00|2544.6|2538.6|2544.1|2538.1|2546.6|2540.6|2543.9|2537.9|48
1628521500000|2021-08-09 15:05:00|2543.9|2537.9|2544.1|2538.1|2545.6|2539.6|2541.6|2535.6|49
1628521800000|2021-08-09 15:10:00|2544.4|2538.4|2544.1|2538.1|2545.6|2539.6|2543.6|2537.6|41
1628522100000|2021-08-09 15:15:00|2544.4|2538.4|2548.4|2542.4|2548.4|2542.4|2544.4|2538.4|46
1628522400000|2021-08-09 15:20:00|2548.6|2542.6|2547.9|2541.9|2549.4|2543.4|2546.6|2540.6|60
1628522700000|2021-08-09 15:25:00|2547.6|2541.6|2544.9|2538.9|2550.1|2544.1|2544.9|2538.9|60
1628523000000|2021-08-09 15:30:00|2544.4|2538.4|2551.6|2545.6|2558.4|2552.4|2544.1|2538.1|173
1628523300000|2021-08-09 15:35:00|2551.9|2545.9|2551.6|2545.6|2553.6|2547.6|2550.6|2544.6|43
1628523600000|2021-08-09 15:40:00|2551.9|2545.9|2555.6|2549.6|2556.1|2550.1|2550.6|2544.6|31
1628523900000|2021-08-09 15:45:00|2555.9|2549.9|2554.9|2548.9|2559.1|2553.1|2554.9|2548.9|53
1628524200000|2021-08-09 15:50:00|2555.1|2549.1|2554.9|2548.9|2555.4|2549.4|2552.9|2546.9|35
1628524500000|2021-08-09 15:55:00|2555.1|2549.1|2554.6|2548.6|2556.4|2550.4|2553.9|2547.9|14
1628524800000|2021-08-09 16:00:00|2554.9|2548.9|2555.4|2549.4|2556.1|2550.1|2554.9|2548.9|5
1628525100000|2021-08-09 16:05:00|2555.6|2549.6|2553.9|2547.9|2555.6|2549.6|2553.6|2547.6|14
1628525400000|2021-08-09 16:10:00|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|4
1628525700000|2021-08-09 16:15:00|2553.1|2547.1|2553.4|2547.4|2554.1|2548.1|2552.6|2546.6|17
1628526000000|2021-08-09 16:20:00|2553.1|2547.1|2553.6|2547.6|2553.9|2547.9|2552.9|2546.9|14
1628526600000|2021-08-09 16:30:00|2553.9|2547.9|2551.9|2545.9|2554.1|2548.1|2551.9|2545.9|6
1628526900000|2021-08-09 16:35:00|2552.1|2546.1|2551.1|2545.1|2552.6|2546.6|2550.9|2544.9|14
1628527800000|2021-08-09 16:50:00|2551.4|2545.4|2552.6|2546.6|2552.9|2546.9|2551.4|2545.4|6
1628528100000|2021-08-09 16:55:00|2552.5|2546.5|2553.5|2547.5|2553.6|2547.6|2552.5|2546.5|9
1628553600000|2021-08-10 00:00:00|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557|2551|8
1628553900000|2021-08-10 00:05:00|2557.1|2551.1|2558.9|2552.9|2558.9|2552.9|2557.1|2551.1|8
1628554200000|2021-08-10 00:10:00|2559.9|2553.9|2564.4|2558.4|2564.6|2558.6|2559.9|2553.9|19
1628554500000|2021-08-10 00:15:00|2564.1|2558.1|2563.6|2557.6|2564.4|2558.4|2562.4|2556.4|18
1628554800000|2021-08-10 00:20:00|2563.9|2557.9|2565.4|2559.4|2565.4|2559.4|2563.9|2557.9|7
1628555100000|2021-08-10 00:25:00|2565.1|2559.1|2566.9|2560.9|2568.4|2562.4|2565.1|2559.1|25
1628555400000|2021-08-10 00:30:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2564.4|2558.4|12
1628555700000|2021-08-10 00:35:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628556000000|2021-08-10 00:40:00|2565.6|2559.6|2564.9|2558.9|2566.1|2560.1|2564.9|2558.9|9
1628556300000|2021-08-10 00:45:00|2564.4|2558.4|2565.9|2559.9|2566.1|2560.1|2564.1|2558.1|10
1628556600000|2021-08-10 00:50:00|2566.1|2560.1|2565.1|2559.1|2566.4|2560.4|2564.9|2558.9|9
1628556900000|2021-08-10 00:55:00|2565.4|2559.4|2567.4|2561.4|2567.4|2561.4|2564.1|2558.1|10
1628557200000|2021-08-10 01:00:00|2567.6|2561.6|2563.4|2557.4|2568.1|2562.1|2561.9|2555.9|106
1628557500000|2021-08-10 01:05:00|2563.1|2557.1|2562.4|2556.4|2563.9|2557.9|2561.4|2555.4|46
1628557800000|2021-08-10 01:10:00|2562.6|2556.6|2561.9|2555.9|2563.4|2557.4|2560.6|2554.6|33
1628558100000|2021-08-10 01:15:00|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2559.9|2553.9|53
1628558400000|2021-08-10 01:20:00|2559.9|2553.9|2560.6|2554.6|2560.9|2554.9|2559.6|2553.6|14
1628558700000|2021-08-10 01:25:00|2560.4|2554.4|2558.9|2552.9|2560.6|2554.6|2558.9|2552.9|35
1628559000000|2021-08-10 01:30:00|2558.6|2552.6|2557.9|2551.9|2559.6|2553.6|2557.9|2551.9|18
1628559300000|2021-08-10 01:35:00|2557.6|2551.6|2558.4|2552.4|2558.9|2552.9|2557.6|2551.6|13
1628559600000|2021-08-10 01:40:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|18
1628559900000|2021-08-10 01:45:00|2557.6|2551.6|2556.9|2550.9|2558.4|2552.4|2556.6|2550.6|34
1628560200000|2021-08-10 01:50:00|2556.6|2550.6|2555.6|2549.6|2557.1|2551.1|2555.4|2549.4|29
1628560500000|2021-08-10 01:55:00|2555.4|2549.4|2554.4|2548.4|2555.4|2549.4|2554.1|2548.1|17
1628560800000|2021-08-10 02:00:00|2554.1|2548.1|2556.1|2550.1|2556.9|2550.9|2554.1|2548.1|22
1628561100000|2021-08-10 02:05:00|2555.9|2549.9|2555.6|2549.6|2557.6|2551.6|2555.6|2549.6|47
1628561400000|2021-08-10 02:10:00|2555.4|2549.4|2555.4|2549.4|2556.6|2550.6|2554.6|2548.6|26
1628562000000|2021-08-10 02:20:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628562300000|2021-08-10 02:25:00|2555.9|2549.9|2557.9|2551.9|2557.9|2551.9|2555.9|2549.9|9
1628562600000|2021-08-10 02:30:00|2558.1|2552.1|2557.1|2551.1|2558.9|2552.9|2556.6|2550.6|19
1628562900000|2021-08-10 02:35:00|2557.4|2551.4|2558.1|2552.1|2558.4|2552.4|2556.9|2550.9|20
1628563200000|2021-08-10 02:40:00|2558.4|2552.4|2557.6|2551.6|2558.9|2552.9|2557.6|2551.6|14
1628563500000|2021-08-10 02:45:00|2558.1|2552.1|2558.4|2552.4|2559.1|2553.1|2557.6|2551.6|25
1628563800000|2021-08-10 02:50:00|2558.6|2552.6|2560.4|2554.4|2560.6|2554.6|2558.4|2552.4|13
1628564100000|2021-08-10 02:55:00|2560.1|2554.1|2559.9|2553.9|2561.6|2555.6|2559.9|2553.9|19
1628564400000|2021-08-10 03:00:00|2559.6|2553.6|2558.1|2552.1|2559.6|2553.6|2557.9|2551.9|12
1628564700000|2021-08-10 03:05:00|2558.4|2552.4|2558.9|2552.9|2560.4|2554.4|2558.4|2552.4|20
1628565000000|2021-08-10 03:10:00|2559.1|2553.1|2560.9|2554.9|2560.9|2554.9|2559.1|2553.1|21
1628565300000|2021-08-10 03:15:00|2561.1|2555.1|2562.1|2556.1|2562.4|2556.4|2560.6|2554.6|19
1628565600000|2021-08-10 03:20:00|2561.9|2555.9|2560.4|2554.4|2562.1|2556.1|2560.1|2554.1|11
1628565900000|2021-08-10 03:25:00|2560.1|2554.1|2561.4|2555.4|2562.1|2556.1|2559.9|2553.9|14
1628566200000|2021-08-10 03:30:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628566500000|2021-08-10 03:35:00|2561.4|2555.4|2561.4|2555.4|2561.9|2555.9|2561.1|2555.1|8
1628566800000|2021-08-10 03:40:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628567400000|2021-08-10 03:50:00|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2560.4|2554.4|6
1628567700000|2021-08-10 03:55:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1628568000000|2021-08-10 04:00:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628568600000|2021-08-10 04:10:00|2561.6|2555.6|2563.4|2557.4|2563.4|2557.4|2561.4|2555.4|9
1628568900000|2021-08-10 04:15:00|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|4
1628569200000|2021-08-10 04:20:00|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.1|2556.1|6
1628569500000|2021-08-10 04:25:00|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.1|2557.1|5
1628569800000|2021-08-10 04:30:00|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|10
1628570100000|2021-08-10 04:35:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|5
1628571000000|2021-08-10 04:50:00|2565.6|2559.6|2564.1|2558.1|2565.6|2559.6|2564.1|2558.1|4
1628571600000|2021-08-10 05:00:00|2563.9|2557.9|2562.1|2556.1|2563.9|2557.9|2562.1|2556.1|6
1628571900000|2021-08-10 05:05:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2560.1|2554.1|11
1628572200000|2021-08-10 05:10:00|2561.1|2555.1|2561.9|2555.9|2562.4|2556.4|2561.1|2555.1|6
1628572500000|2021-08-10 05:15:00|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|3
1628572800000|2021-08-10 05:20:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1628573100000|2021-08-10 05:25:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|4
1628573400000|2021-08-10 05:30:00|2561.4|2555.4|2564.1|2558.1|2564.6|2558.6|2561.4|2555.4|50
1628573700000|2021-08-10 05:35:00|2563.9|2557.9|2564.4|2558.4|2564.6|2558.6|2563.6|2557.6|20
1628574000000|2021-08-10 05:40:00|2564.6|2558.6|2565.6|2559.6|2565.6|2559.6|2564.4|2558.4|7
1628574300000|2021-08-10 05:45:00|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.4|2559.4|22
1628574600000|2021-08-10 05:50:00|2566.4|2560.4|2564.4|2558.4|2566.4|2560.4|2564.4|2558.4|19
1628574900000|2021-08-10 05:55:00|2564.1|2558.1|2563.6|2557.6|2564.4|2558.4|2563.4|2557.4|15
1628575200000|2021-08-10 06:00:00|2563.9|2557.9|2562.9|2556.9|2563.9|2557.9|2561.9|2555.9|36
1628575500000|2021-08-10 06:05:00|2563.1|2557.1|2562.9|2556.9|2563.6|2557.6|2562.6|2556.6|21
1628575800000|2021-08-10 06:10:00|2562.6|2556.6|2565.1|2559.1|2565.1|2559.1|2562.6|2556.6|17
1628576100000|2021-08-10 06:15:00|2565.4|2559.4|2566.4|2560.4|2568.1|2562.1|2565.1|2559.1|45
1628576400000|2021-08-10 06:20:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.9|2557.9|29
1628576700000|2021-08-10 06:25:00|2564.4|2558.4|2569.4|2563.4|2569.4|2563.4|2564.1|2558.1|47
1628577000000|2021-08-10 06:30:00|2569.1|2563.1|2573.1|2567.1|2573.6|2567.6|2569.1|2563.1|28
1628577300000|2021-08-10 06:35:00|2572.9|2566.9|2570.1|2564.1|2573.4|2567.4|2570.1|2564.1|24
1628577600000|2021-08-10 06:40:00|2569.9|2563.9|2572.4|2566.4|2572.4|2566.4|2569.4|2563.4|19
1628577900000|2021-08-10 06:45:00|2572.6|2566.6|2569.6|2563.6|2573.4|2567.4|2568.9|2562.9|26
1628578200000|2021-08-10 06:50:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2569.1|2563.1|26
1628578500000|2021-08-10 06:55:00|2569.4|2563.4|2568.9|2562.9|2569.6|2563.6|2567.9|2561.9|33
1628578800000|2021-08-10 07:00:00|2569.1|2563.1|2569.1|2563.1|2569.9|2563.9|2566.6|2560.6|55
1628579100000|2021-08-10 07:05:00|2569.4|2563.4|2570.9|2564.9|2570.9|2564.9|2569.1|2563.1|30
1628579400000|2021-08-10 07:10:00|2571.1|2565.1|2569.9|2563.9|2571.9|2565.9|2568.4|2562.4|36
1628579700000|2021-08-10 07:15:00|2570.1|2564.1|2571.9|2565.9|2572.1|2566.1|2567.4|2561.4|38
1628580000000|2021-08-10 07:20:00|2571.6|2565.6|2569.6|2563.6|2574.4|2568.4|2568.9|2562.9|47
1628580300000|2021-08-10 07:25:00|2569.4|2563.4|2568.1|2562.1|2570.4|2564.4|2567.9|2561.9|29
1628580600000|2021-08-10 07:30:00|2567.9|2561.9|2567.6|2561.6|2568.9|2562.9|2567.1|2561.1|33
1628580900000|2021-08-10 07:35:00|2567.9|2561.9|2568.1|2562.1|2569.9|2563.9|2567.6|2561.6|21
1628581200000|2021-08-10 07:40:00|2567.9|2561.9|2567.4|2561.4|2570.4|2564.4|2567.4|2561.4|24
1628581500000|2021-08-10 07:45:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2564.9|2558.9|25
1628581800000|2021-08-10 07:50:00|2565.6|2559.6|2567.9|2561.9|2568.1|2562.1|2565.4|2559.4|37
1628582100000|2021-08-10 07:55:00|2567.6|2561.6|2567.6|2561.6|2569.9|2563.9|2566.6|2560.6|29
1628582400000|2021-08-10 08:00:00|2567.9|2561.9|2566.9|2560.9|2569.1|2563.1|2566.4|2560.4|29
1628582700000|2021-08-10 08:05:00|2566.6|2560.6|2566.4|2560.4|2568.4|2562.4|2566.4|2560.4|31
1628583000000|2021-08-10 08:10:00|2566.6|2560.6|2568.1|2562.1|2568.6|2562.6|2566.1|2560.1|35
1628583300000|2021-08-10 08:15:00|2567.9|2561.9|2566.6|2560.6|2567.9|2561.9|2566.1|2560.1|38
1628583600000|2021-08-10 08:20:00|2566.4|2560.4|2568.1|2562.1|2568.4|2562.4|2564.9|2558.9|25
1628583900000|2021-08-10 08:25:00|2567.9|2561.9|2567.4|2561.4|2569.4|2563.4|2566.4|2560.4|35
1628584200000|2021-08-10 08:30:00|2567.6|2561.6|2570.9|2564.9|2570.9|2564.9|2567.4|2561.4|23
1628584500000|2021-08-10 08:35:00|2571.1|2565.1|2572.1|2566.1|2574.1|2568.1|2571.1|2565.1|33
1628584800000|2021-08-10 08:40:00|2572.4|2566.4|2572.1|2566.1|2572.9|2566.9|2571.9|2565.9|17
1628585100000|2021-08-10 08:45:00|2571.9|2565.9|2571.1|2565.1|2572.1|2566.1|2570.6|2564.6|24
1628585400000|2021-08-10 08:50:00|2571.4|2565.4|2573.9|2567.9|2574.6|2568.6|2570.9|2564.9|33
1628585700000|2021-08-10 08:55:00|2573.6|2567.6|2573.9|2567.9|2574.4|2568.4|2573.6|2567.6|22
1628586000000|2021-08-10 09:00:00|2573.6|2567.6|2573.1|2567.1|2574.4|2568.4|2573.1|2567.1|14
1628586300000|2021-08-10 09:05:00|2572.6|2566.6|2573.4|2567.4|2573.4|2567.4|2572.6|2566.6|6
1628586600000|2021-08-10 09:10:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|5
1628586900000|2021-08-10 09:15:00|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628587200000|2021-08-10 09:20:00|2572.9|2566.9|2572.4|2566.4|2572.9|2566.9|2572.1|2566.1|9
1628587500000|2021-08-10 09:25:00|2572.1|2566.1|2573.6|2567.6|2573.6|2567.6|2572.1|2566.1|8
1628587800000|2021-08-10 09:30:00|2573.4|2567.4|2571.6|2565.6|2573.6|2567.6|2571.6|2565.6|13
1628588100000|2021-08-10 09:35:00|2571.4|2565.4|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|15
1628588400000|2021-08-10 09:40:00|2569.9|2563.9|2570.1|2564.1|2571.1|2565.1|2569.6|2563.6|15
1628588700000|2021-08-10 09:45:00|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2568.9|2562.9|17
1628589000000|2021-08-10 09:50:00|2570.1|2564.1|2569.4|2563.4|2570.4|2564.4|2569.4|2563.4|11
1628589300000|2021-08-10 09:55:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628589600000|2021-08-10 10:00:00|2569.4|2563.4|2571.1|2565.1|2571.4|2565.4|2569.1|2563.1|10
1628589900000|2021-08-10 10:05:00|2571.4|2565.4|2571.1|2565.1|2571.9|2565.9|2571.1|2565.1|6
1628590200000|2021-08-10 10:10:00|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|19
1628590500000|2021-08-10 10:15:00|2570.9|2564.9|2568.6|2562.6|2570.9|2564.9|2568.6|2562.6|28
1628590800000|2021-08-10 10:20:00|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2567.9|2561.9|9
1628591100000|2021-08-10 10:25:00|2568.6|2562.6|2569.9|2563.9|2570.1|2564.1|2568.1|2562.1|32
1628591400000|2021-08-10 10:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2568.4|2562.4|24
1628591700000|2021-08-10 10:35:00|2568.9|2562.9|2570.9|2564.9|2571.9|2565.9|2568.9|2562.9|47
1628592000000|2021-08-10 10:40:00|2570.6|2564.6|2571.6|2565.6|2571.6|2565.6|2570.1|2564.1|29
1628592300000|2021-08-10 10:45:00|2571.4|2565.4|2574.4|2568.4|2574.4|2568.4|2571.4|2565.4|19
1628592600000|2021-08-10 10:50:00|2574.1|2568.1|2575.4|2569.4|2575.6|2569.6|2574.1|2568.1|11
1628592900000|2021-08-10 10:55:00|2575.6|2569.6|2579.9|2573.9|2579.9|2573.9|2575.6|2569.6|23
1628593200000|2021-08-10 11:00:00|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2578.4|2572.4|13
1628593500000|2021-08-10 11:05:00|2579.9|2573.9|2583.9|2577.9|2586.3|2580.3|2579.9|2573.9|35
1628593800000|2021-08-10 11:10:00|2583.6|2577.6|2584.6|2578.6|2586.1|2580.1|2582.9|2576.9|32
1628594100000|2021-08-10 11:15:00|2584.9|2578.9|2586.4|2580.4|2586.6|2580.6|2583.9|2577.9|21
1628594400000|2021-08-10 11:20:00|2586.6|2580.6|2585.6|2579.6|2586.9|2580.9|2585.6|2579.6|29
1628594700000|2021-08-10 11:25:00|2585.9|2579.9|2588.4|2582.4|2588.6|2582.6|2585.9|2579.9|17
1628595000000|2021-08-10 11:30:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2584.9|2578.9|49
1628595300000|2021-08-10 11:35:00|2588.1|2582.1|2586.9|2580.9|2588.1|2582.1|2586.4|2580.4|16
1628595600000|2021-08-10 11:40:00|2587.1|2581.1|2587.4|2581.4|2588.9|2582.9|2586.9|2580.9|28
1628595900000|2021-08-10 11:45:00|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2586.4|2580.4|15
1628596200000|2021-08-10 11:50:00|2588.6|2582.6|2589.6|2583.6|2589.9|2583.9|2588.1|2582.1|44
1628596500000|2021-08-10 11:55:00|2589.9|2583.9|2588.6|2582.6|2589.9|2583.9|2586.4|2580.4|57
1628596800000|2021-08-10 12:00:00|2588.4|2582.4|2587.9|2581.9|2588.9|2582.9|2587.4|2581.4|66
1628597100000|2021-08-10 12:05:00|2588.1|2582.1|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|31
1628597400000|2021-08-10 12:10:00|2589.1|2583.1|2591.1|2585.1|2594.6|2588.6|2588.4|2582.4|96
1628597700000|2021-08-10 12:15:00|2591.4|2585.4|2588.9|2582.9|2591.6|2585.6|2586.9|2580.9|88
1628598000000|2021-08-10 12:20:00|2588.6|2582.6|2587.4|2581.4|2589.6|2583.6|2585.9|2579.9|61
1628598300000|2021-08-10 12:25:00|2587.6|2581.6|2588.6|2582.6|2588.9|2582.9|2586.9|2580.9|26
1628598600000|2021-08-10 12:30:00|2588.9|2582.9|2590.6|2584.6|2592.1|2586.1|2588.9|2582.9|44
1628598900000|2021-08-10 12:35:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2589.9|2583.9|12
1628599200000|2021-08-10 12:40:00|2590.4|2584.4|2591.9|2585.9|2592.4|2586.4|2590.1|2584.1|52
1628599500000|2021-08-10 12:45:00|2591.6|2585.6|2592.6|2586.6|2593.4|2587.4|2591.1|2585.1|62
1628599800000|2021-08-10 12:50:00|2592.9|2586.9|2591.1|2585.1|2593.4|2587.4|2591.1|2585.1|32
1628600100000|2021-08-10 12:55:00|2590.9|2584.9|2592.4|2586.4|2593.4|2587.4|2587.9|2581.9|75
1628600400000|2021-08-10 13:00:00|2592.1|2586.1|2587.4|2581.4|2592.8|2586.8|2586.4|2580.4|175
1628600700000|2021-08-10 13:05:00|2587.1|2581.1|2587.6|2581.6|2588.1|2582.1|2584.4|2578.4|76
1628601000000|2021-08-10 13:10:00|2587.4|2581.4|2580.9|2574.9|2587.4|2581.4|2579.6|2573.6|82
1628601300000|2021-08-10 13:15:00|2581.1|2575.1|2576.1|2570.1|2581.9|2575.9|2575.9|2569.9|59
1628601600000|2021-08-10 13:20:00|2575.9|2569.9|2571.6|2565.6|2578.1|2572.1|2571.6|2565.6|73
1628601900000|2021-08-10 13:25:00|2571.9|2565.9|2572.6|2566.6|2576.9|2570.9|2571.4|2565.4|46
1628602200000|2021-08-10 13:30:00|2572.4|2566.4|2569.9|2563.9|2573.1|2567.1|2567.4|2561.4|49
1628602500000|2021-08-10 13:35:00|2570.4|2564.4|2569.6|2563.6|2577.6|2571.6|2569.6|2563.6|90
1628602800000|2021-08-10 13:40:00|2569.4|2563.4|2567.6|2561.6|2569.6|2563.6|2567.1|2561.1|114
1628603100000|2021-08-10 13:45:00|2567.4|2561.4|2573.1|2567.1|2573.4|2567.4|2566.4|2560.4|68
1628603400000|2021-08-10 13:50:00|2573.4|2567.4|2571.9|2565.9|2573.4|2567.4|2566.6|2560.6|98
1628603700000|2021-08-10 13:55:00|2572.1|2566.1|2573.6|2567.6|2579.4|2573.4|2572.1|2566.1|134
1628604000000|2021-08-10 14:00:00|2573.9|2567.9|2570.6|2564.6|2576.4|2570.4|2570.4|2564.4|115
1628604300000|2021-08-10 14:05:00|2570.9|2564.9|2572.9|2566.9|2573.4|2567.4|2568.6|2562.6|75
1628604600000|2021-08-10 14:10:00|2573.4|2567.4|2572.9|2566.9|2574.9|2568.9|2570.1|2564.1|52
1628604900000|2021-08-10 14:15:00|2572.6|2566.6|2573.6|2567.6|2575.6|2569.6|2572.4|2566.4|81
1628605200000|2021-08-10 14:20:00|2573.9|2567.9|2573.9|2567.9|2575.4|2569.4|2572.4|2566.4|109
1628605500000|2021-08-10 14:25:00|2574.1|2568.1|2576.1|2570.1|2577.6|2571.6|2573.9|2567.9|104
1628605800000|2021-08-10 14:30:00|2576.4|2570.4|2578.9|2572.9|2579.9|2573.9|2575.6|2569.6|74
1628606100000|2021-08-10 14:35:00|2578.6|2572.6|2580.1|2574.1|2582.1|2576.1|2578.1|2572.1|122
1628606400000|2021-08-10 14:40:00|2579.9|2573.9|2577.4|2571.4|2584.6|2578.6|2576.4|2570.4|175
1628606700000|2021-08-10 14:45:00|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2574.1|2568.1|110
1628607000000|2021-08-10 14:50:00|2577.6|2571.6|2575.9|2569.9|2578.4|2572.4|2574.1|2568.1|86
1628607300000|2021-08-10 14:55:00|2576.1|2570.1|2582.4|2576.4|2582.6|2576.6|2575.9|2569.9|79
1628607600000|2021-08-10 15:00:00|2583.1|2577.1|2572.4|2566.4|2585.4|2579.4|2571.9|2565.9|93
1628607900000|2021-08-10 15:05:00|2572.1|2566.1|2572.1|2566.1|2572.9|2566.9|2570.6|2564.6|89
1628608200000|2021-08-10 15:10:00|2571.9|2565.9|2572.6|2566.6|2574.1|2568.1|2571.4|2565.4|62
1628608500000|2021-08-10 15:15:00|2572.4|2566.4|2572.4|2566.4|2572.9|2566.9|2570.6|2564.6|36
1628608800000|2021-08-10 15:20:00|2572.6|2566.6|2572.9|2566.9|2573.1|2567.1|2570.6|2564.6|34
1628609100000|2021-08-10 15:25:00|2572.4|2566.4|2572.9|2566.9|2573.4|2567.4|2571.1|2565.1|33
1628609400000|2021-08-10 15:30:00|2573.4|2567.4|2580.6|2574.6|2580.6|2574.6|2572.9|2566.9|111
1628609700000|2021-08-10 15:35:00|2580.4|2574.4|2581.1|2575.1|2581.6|2575.6|2577.6|2571.6|56
1628610000000|2021-08-10 15:40:00|2581.4|2575.4|2580.4|2574.4|2581.6|2575.6|2579.9|2573.9|30
1628610300000|2021-08-10 15:45:00|2580.1|2574.1|2581.9|2575.9|2582.4|2576.4|2578.6|2572.6|39
1628610600000|2021-08-10 15:50:00|2582.1|2576.1|2584.6|2578.6|2584.6|2578.6|2581.4|2575.4|29
1628610900000|2021-08-10 15:55:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2583.6|2577.6|25
1628611200000|2021-08-10 16:00:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2583.9|2577.9|17
1628611500000|2021-08-10 16:05:00|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|10
1628611800000|2021-08-10 16:10:00|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|5
1628612100000|2021-08-10 16:15:00|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|7
1628612400000|2021-08-10 16:20:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1628612700000|2021-08-10 16:25:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628613000000|2021-08-10 16:30:00|2585.6|2579.6|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|10
1628613300000|2021-08-10 16:35:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628613600000|2021-08-10 16:40:00|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|2
1628613900000|2021-08-10 16:45:00|2585.4|2579.4|2585.6|2579.6|2587.4|2581.4|2584.6|2578.6|25
1628614200000|2021-08-10 16:50:00|2585.4|2579.4|2585.6|2579.6|2586.1|2580.1|2584.6|2578.6|29
1628614500000|2021-08-10 16:55:00|2585.5|2579.5|2585.9|2579.9|2586.6|2580.6|2585.5|2579.5|13
1628640000000|2021-08-11 00:00:00|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|6
1628640300000|2021-08-11 00:05:00|2588.1|2582.1|2584.6|2578.6|2588.1|2582.1|2584.6|2578.6|4
1628640600000|2021-08-11 00:10:00|2584.4|2578.4|2586.1|2580.1|2586.4|2580.4|2584.4|2578.4|10
1628640900000|2021-08-11 00:15:00|2586.4|2580.4|2589.1|2583.1|2589.1|2583.1|2586.4|2580.4|7
1628641200000|2021-08-11 00:20:00|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|7
1628641800000|2021-08-11 00:30:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628642100000|2021-08-11 00:35:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1628642400000|2021-08-11 00:40:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628642700000|2021-08-11 00:45:00|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628643000000|2021-08-11 00:50:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1628643300000|2021-08-11 00:55:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628643600000|2021-08-11 01:00:00|2587.9|2581.9|2584.9|2578.9|2587.9|2581.9|2584.1|2578.1|88
1628643900000|2021-08-11 01:05:00|2585.1|2579.1|2585.6|2579.6|2587.4|2581.4|2583.4|2577.4|52
1628644200000|2021-08-11 01:10:00|2585.9|2579.9|2585.4|2579.4|2587.6|2581.6|2585.4|2579.4|60
1628644500000|2021-08-11 01:15:00|2585.6|2579.6|2587.9|2581.9|2589.1|2583.1|2585.4|2579.4|28
1628644800000|2021-08-11 01:20:00|2588.1|2582.1|2587.9|2581.9|2589.6|2583.6|2587.9|2581.9|33
1628645100000|2021-08-11 01:25:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.1|2581.1|23
1628645400000|2021-08-11 01:30:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|22
1628645700000|2021-08-11 01:35:00|2589.4|2583.4|2591.9|2585.9|2592.4|2586.4|2589.4|2583.4|49
1628646000000|2021-08-11 01:40:00|2591.6|2585.6|2593.1|2587.1|2594.4|2588.4|2591.6|2585.6|38
1628646300000|2021-08-11 01:45:00|2592.9|2586.9|2590.1|2584.1|2593.1|2587.1|2589.9|2583.9|33
1628646600000|2021-08-11 01:50:00|2590.4|2584.4|2591.9|2585.9|2592.4|2586.4|2590.4|2584.4|33
1628646900000|2021-08-11 01:55:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2590.6|2584.6|67
1628647200000|2021-08-11 02:00:00|2592.6|2586.6|2590.9|2584.9|2592.6|2586.6|2590.6|2584.6|33
1628647500000|2021-08-11 02:05:00|2590.6|2584.6|2589.6|2583.6|2590.9|2584.9|2588.4|2582.4|69
1628647800000|2021-08-11 02:10:00|2589.4|2583.4|2586.9|2580.9|2589.6|2583.6|2586.6|2580.6|52
1628648100000|2021-08-11 02:15:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628648400000|2021-08-11 02:20:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628648700000|2021-08-11 02:25:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|6
1628649000000|2021-08-11 02:30:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2585.6|2579.6|50
1628649300000|2021-08-11 02:35:00|2587.9|2581.9|2587.9|2581.9|2588.4|2582.4|2587.4|2581.4|15
1628649600000|2021-08-11 02:40:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2586.6|2580.6|28
1628649900000|2021-08-11 02:45:00|2586.9|2580.9|2585.4|2579.4|2587.4|2581.4|2585.4|2579.4|26
1628650200000|2021-08-11 02:50:00|2585.6|2579.6|2588.1|2582.1|2588.1|2582.1|2583.9|2577.9|30
1628650500000|2021-08-11 02:55:00|2588.4|2582.4|2593.9|2587.9|2593.9|2587.9|2588.1|2582.1|56
1628650800000|2021-08-11 03:00:00|2593.6|2587.6|2596.1|2590.1|2596.4|2590.4|2593.4|2587.4|37
1628651100000|2021-08-11 03:05:00|2595.9|2589.9|2593.4|2587.4|2596.4|2590.4|2593.4|2587.4|30
1628651400000|2021-08-11 03:10:00|2593.1|2587.1|2593.6|2587.6|2593.9|2587.9|2591.1|2585.1|57
1628651700000|2021-08-11 03:15:00|2593.4|2587.4|2590.6|2584.6|2593.4|2587.4|2590.4|2584.4|63
1628652000000|2021-08-11 03:20:00|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2588.9|2582.9|22
1628652300000|2021-08-11 03:25:00|2589.6|2583.6|2592.6|2586.6|2593.6|2587.6|2587.9|2581.9|27
1628652600000|2021-08-11 03:30:00|2592.4|2586.4|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|8
1628652900000|2021-08-11 03:35:00|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|4
1628653200000|2021-08-11 03:40:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628654100000|2021-08-11 03:55:00|2589.6|2583.6|2588.4|2582.4|2590.1|2584.1|2588.4|2582.4|8
1628654400000|2021-08-11 04:00:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|8
1628654700000|2021-08-11 04:05:00|2587.6|2581.6|2589.6|2583.6|2590.4|2584.4|2587.6|2581.6|11
1628655000000|2021-08-11 04:10:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628656800000|2021-08-11 04:40:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628657100000|2021-08-11 04:45:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628657400000|2021-08-11 04:50:00|2589.4|2583.4|2591.6|2585.6|2591.6|2585.6|2589.4|2583.4|8
1628658000000|2021-08-11 05:00:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|4
1628658300000|2021-08-11 05:05:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628658600000|2021-08-11 05:10:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628659200000|2021-08-11 05:20:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659500000|2021-08-11 05:25:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659800000|2021-08-11 05:30:00|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|9
1628660100000|2021-08-11 05:35:00|2590.9|2584.9|2587.1|2581.1|2591.1|2585.1|2587.1|2581.1|39
1628660400000|2021-08-11 05:40:00|2587.4|2581.4|2585.9|2579.9|2587.6|2581.6|2583.9|2577.9|52
1628660700000|2021-08-11 05:45:00|2586.1|2580.1|2586.1|2580.1|2587.4|2581.4|2584.9|2578.9|58
1628661000000|2021-08-11 05:50:00|2585.9|2579.9|2583.9|2577.9|2586.1|2580.1|2582.4|2576.4|27
1628661300000|2021-08-11 05:55:00|2584.1|2578.1|2587.4|2581.4|2588.1|2582.1|2584.1|2578.1|43
1628661600000|2021-08-11 06:00:00|2587.1|2581.1|2584.4|2578.4|2587.6|2581.6|2584.4|2578.4|63
1628661900000|2021-08-11 06:05:00|2584.6|2578.6|2584.1|2578.1|2584.9|2578.9|2583.6|2577.6|35
1628662200000|2021-08-11 06:10:00|2583.9|2577.9|2583.9|2577.9|2586.1|2580.1|2583.6|2577.6|30
1628662500000|2021-08-11 06:15:00|2583.6|2577.6|2585.9|2579.9|2586.1|2580.1|2583.1|2577.1|30
1628662800000|2021-08-11 06:20:00|2586.1|2580.1|2589.9|2583.9|2590.1|2584.1|2586.1|2580.1|43
1628663100000|2021-08-11 06:25:00|2590.1|2584.1|2589.1|2583.1|2590.6|2584.6|2588.9|2582.9|25
1628663400000|2021-08-11 06:30:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2587.9|2581.9|17
1628663700000|2021-08-11 06:35:00|2588.1|2582.1|2587.4|2581.4|2589.4|2583.4|2587.1|2581.1|21
1628664000000|2021-08-11 06:40:00|2587.6|2581.6|2587.6|2581.6|2589.1|2583.1|2587.4|2581.4|20
1628664300000|2021-08-11 06:45:00|2587.4|2581.4|2586.9|2580.9|2588.1|2582.1|2586.1|2580.1|25
1628664600000|2021-08-11 06:50:00|2587.4|2581.4|2586.1|2580.1|2587.4|2581.4|2585.1|2579.1|32
1628664900000|2021-08-11 06:55:00|2585.9|2579.9|2587.4|2581.4|2587.6|2581.6|2585.4|2579.4|18
1628665200000|2021-08-11 07:00:00|2587.1|2581.1|2592.1|2586.1|2592.6|2586.6|2584.9|2578.9|48
1628665500000|2021-08-11 07:05:00|2592.4|2586.4|2595.4|2589.4|2596.6|2590.6|2592.1|2586.1|53
1628665800000|2021-08-11 07:10:00|2595.1|2589.1|2595.9|2589.9|2596.1|2590.1|2594.6|2588.6|42
1628666100000|2021-08-11 07:15:00|2595.6|2589.6|2594.1|2588.1|2595.6|2589.6|2593.4|2587.4|19
1628666400000|2021-08-11 07:20:00|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2593.4|2587.4|22
1628666700000|2021-08-11 07:25:00|2595.9|2589.9|2594.4|2588.4|2596.4|2590.4|2594.1|2588.1|16
1628667000000|2021-08-11 07:30:00|2594.1|2588.1|2595.9|2589.9|2596.6|2590.6|2593.4|2587.4|16
1628667300000|2021-08-11 07:35:00|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.1|2589.1|8
1628667600000|2021-08-11 07:40:00|2595.1|2589.1|2594.4|2588.4|2595.4|2589.4|2594.1|2588.1|21
1628667900000|2021-08-11 07:45:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|36
1628668200000|2021-08-11 07:50:00|2595.1|2589.1|2593.6|2587.6|2595.1|2589.1|2593.1|2587.1|26
1628668500000|2021-08-11 07:55:00|2593.4|2587.4|2591.4|2585.4|2593.4|2587.4|2591.1|2585.1|19
1628668800000|2021-08-11 08:00:00|2591.6|2585.6|2591.4|2585.4|2592.4|2586.4|2590.6|2584.6|34
1628669100000|2021-08-11 08:05:00|2591.6|2585.6|2587.4|2581.4|2592.1|2586.1|2587.4|2581.4|50
1628669400000|2021-08-11 08:10:00|2587.1|2581.1|2586.9|2580.9|2589.6|2583.6|2586.9|2580.9|17
1628669700000|2021-08-11 08:15:00|2587.1|2581.1|2588.1|2582.1|2588.9|2582.9|2586.9|2580.9|41
1628670000000|2021-08-11 08:20:00|2587.9|2581.9|2585.6|2579.6|2587.9|2581.9|2585.6|2579.6|16
1628670300000|2021-08-11 08:25:00|2585.9|2579.9|2586.4|2580.4|2587.1|2581.1|2585.4|2579.4|21
1628670600000|2021-08-11 08:30:00|2586.1|2580.1|2587.1|2581.1|2587.9|2581.9|2586.1|2580.1|24
1628670900000|2021-08-11 08:35:00|2586.9|2580.9|2586.1|2580.1|2587.9|2581.9|2586.1|2580.1|19
1628671200000|2021-08-11 08:40:00|2585.9|2579.9|2585.6|2579.6|2586.6|2580.6|2584.4|2578.4|27
1628671500000|2021-08-11 08:45:00|2585.9|2579.9|2586.9|2580.9|2587.6|2581.6|2585.9|2579.9|25
1628671800000|2021-08-11 08:50:00|2586.6|2580.6|2588.1|2582.1|2588.4|2582.4|2586.6|2580.6|15
1628672100000|2021-08-11 08:55:00|2588.4|2582.4|2586.9|2580.9|2588.9|2582.9|2586.1|2580.1|20
1628672400000|2021-08-11 09:00:00|2587.1|2581.1|2588.1|2582.1|2589.9|2583.9|2586.6|2580.6|32
1628672700000|2021-08-11 09:05:00|2587.9|2581.9|2586.1|2580.1|2588.1|2582.1|2585.9|2579.9|17
1628673000000|2021-08-11 09:10:00|2586.4|2580.4|2587.1|2581.1|2588.1|2582.1|2586.1|2580.1|18
1628673300000|2021-08-11 09:15:00|2587.4|2581.4|2587.4|2581.4|2587.9|2581.9|2586.1|2580.1|30
1628673600000|2021-08-11 09:20:00|2587.1|2581.1|2585.6|2579.6|2587.1|2581.1|2585.1|2579.1|17
1628673900000|2021-08-11 09:25:00|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.6|2579.6|16
1628674200000|2021-08-11 09:30:00|2586.4|2580.4|2588.4|2582.4|2589.6|2583.6|2586.4|2580.4|44
1628674500000|2021-08-11 09:35:00|2589.1|2583.1|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|11
1628674800000|2021-08-11 09:40:00|2587.9|2581.9|2584.1|2578.1|2587.9|2581.9|2584.1|2578.1|15
1628675100000|2021-08-11 09:45:00|2583.9|2577.9|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|17
1628675400000|2021-08-11 09:50:00|2583.6|2577.6|2581.9|2575.9|2583.6|2577.6|2579.4|2573.4|26
1628675700000|2021-08-11 09:55:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.1|2575.1|10
1628676000000|2021-08-11 10:00:00|2582.1|2576.1|2581.9|2575.9|2583.9|2577.9|2581.6|2575.6|35
1628676300000|2021-08-11 10:05:00|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2580.9|2574.9|14
1628676600000|2021-08-11 10:10:00|2581.9|2575.9|2580.1|2574.1|2581.9|2575.9|2578.4|2572.4|33
1628676900000|2021-08-11 10:15:00|2579.9|2573.9|2577.6|2571.6|2580.1|2574.1|2577.1|2571.1|63
1628677200000|2021-08-11 10:20:00|2577.1|2571.1|2579.4|2573.4|2579.4|2573.4|2577.1|2571.1|28
1628677500000|2021-08-11 10:25:00|2579.1|2573.1|2580.4|2574.4|2581.1|2575.1|2578.1|2572.1|28
1628677800000|2021-08-11 10:30:00|2580.6|2574.6|2578.9|2572.9|2580.9|2574.9|2578.6|2572.6|22
1628678100000|2021-08-11 10:35:00|2579.1|2573.1|2580.6|2574.6|2581.6|2575.6|2579.1|2573.1|13
1628678400000|2021-08-11 10:40:00|2580.4|2574.4|2582.1|2576.1|2582.1|2576.1|2579.4|2573.4|16
1628678700000|2021-08-11 10:45:00|2581.9|2575.9|2580.9|2574.9|2582.6|2576.6|2580.9|2574.9|20
1628679000000|2021-08-11 10:50:00|2580.6|2574.6|2581.4|2575.4|2581.4|2575.4|2580.1|2574.1|22
1628679300000|2021-08-11 10:55:00|2581.6|2575.6|2581.4|2575.4|2582.6|2576.6|2579.1|2573.1|29
1628679600000|2021-08-11 11:00:00|2581.1|2575.1|2580.1|2574.1|2581.9|2575.9|2579.9|2573.9|15
1628679900000|2021-08-11 11:05:00|2579.9|2573.9|2581.4|2575.4|2581.6|2575.6|2579.6|2573.6|27
1628680200000|2021-08-11 11:10:00|2581.1|2575.1|2580.1|2574.1|2581.6|2575.6|2579.9|2573.9|20
1628680500000|2021-08-11 11:15:00|2580.4|2574.4|2580.6|2574.6|2581.9|2575.9|2579.9|2573.9|26
1628680800000|2021-08-11 11:20:00|2580.9|2574.9|2579.1|2573.1|2581.1|2575.1|2578.9|2572.9|23
1628681100000|2021-08-11 11:25:00|2579.6|2573.6|2579.4|2573.4|2580.4|2574.4|2577.9|2571.9|37
1628681400000|2021-08-11 11:30:00|2579.6|2573.6|2579.6|2573.6|2581.1|2575.1|2578.4|2572.4|30
1628681700000|2021-08-11 11:35:00|2579.9|2573.9|2581.1|2575.1|2581.4|2575.4|2579.6|2573.6|16
1628682000000|2021-08-11 11:40:00|2580.9|2574.9|2580.1|2574.1|2581.1|2575.1|2579.9|2573.9|16
1628682300000|2021-08-11 11:45:00|2580.4|2574.4|2580.4|2574.4|2581.9|2575.9|2579.1|2573.1|27
1628682600000|2021-08-11 11:50:00|2580.6|2574.6|2580.1|2574.1|2580.9|2574.9|2579.6|2573.6|15
1628682900000|2021-08-11 11:55:00|2580.6|2574.6|2581.6|2575.6|2582.1|2576.1|2578.4|2572.4|66
1628683200000|2021-08-11 12:00:00|2581.9|2575.9|2584.6|2578.6|2584.6|2578.6|2581.9|2575.9|41
1628683500000|2021-08-11 12:05:00|2584.4|2578.4|2584.9|2578.9|2585.9|2579.9|2583.9|2577.9|47
1628683800000|2021-08-11 12:10:00|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2583.9|2577.9|45
1628684100000|2021-08-11 12:15:00|2584.4|2578.4|2581.4|2575.4|2585.1|2579.1|2581.4|2575.4|37
1628684400000|2021-08-11 12:20:00|2581.1|2575.1|2581.9|2575.9|2582.1|2576.1|2580.4|2574.4|32
1628684700000|2021-08-11 12:25:00|2582.1|2576.1|2580.9|2574.9|2582.6|2576.6|2580.1|2574.1|28
1628685000000|2021-08-11 12:30:00|2581.1|2575.1|2587.9|2581.9|2588.4|2582.4|2580.9|2574.9|67
1628685300000|2021-08-11 12:35:00|2588.1|2582.1|2589.1|2583.1|2589.9|2583.9|2587.4|2581.4|59
1628685600000|2021-08-11 12:40:00|2589.4|2583.4|2590.4|2584.4|2593.1|2587.1|2589.4|2583.4|52
1628685900000|2021-08-11 12:45:00|2590.1|2584.1|2587.9|2581.9|2591.4|2585.4|2586.9|2580.9|56
1628686200000|2021-08-11 12:50:00|2588.1|2582.1|2585.9|2579.9|2588.1|2582.1|2585.1|2579.1|31
1628686500000|2021-08-11 12:55:00|2585.6|2579.6|2587.4|2581.4|2587.6|2581.6|2585.1|2579.1|42
1628686800000|2021-08-11 13:00:00|2587.6|2581.6|2588.4|2582.4|2590.6|2584.6|2587.4|2581.4|163
1628687100000|2021-08-11 13:05:00|2588.6|2582.6|2588.1|2582.1|2589.4|2583.4|2584.1|2578.1|122
1628687400000|2021-08-11 13:10:00|2587.9|2581.9|2592.6|2586.6|2592.9|2586.9|2586.9|2580.9|84
1628687700000|2021-08-11 13:15:00|2592.9|2586.9|2589.6|2583.6|2593.9|2587.9|2588.9|2582.9|75
1628688000000|2021-08-11 13:20:00|2589.9|2583.9|2590.9|2584.9|2591.9|2585.9|2589.9|2583.9|48
1628688300000|2021-08-11 13:25:00|2591.1|2585.1|2590.1|2584.1|2592.9|2586.9|2590.1|2584.1|32
1628688600000|2021-08-11 13:30:00|2590.4|2584.4|2590.4|2584.4|2593.6|2587.6|2589.9|2583.9|93
1628688900000|2021-08-11 13:35:00|2589.9|2583.9|2591.1|2585.1|2591.1|2585.1|2586.9|2580.9|80
1628689200000|2021-08-11 13:40:00|2591.4|2585.4|2590.4|2584.4|2592.9|2586.9|2588.6|2582.6|104
1628689500000|2021-08-11 13:45:00|2590.1|2584.1|2589.4|2583.4|2592.4|2586.4|2589.4|2583.4|49
1628689800000|2021-08-11 13:50:00|2589.1|2583.1|2589.9|2583.9|2590.9|2584.9|2589.1|2583.1|28
1628690100000|2021-08-11 13:55:00|2590.1|2584.1|2590.1|2584.1|2591.6|2585.6|2589.9|2583.9|26
1628690400000|2021-08-11 14:00:00|2589.9|2583.9|2587.6|2581.6|2589.9|2583.9|2587.4|2581.4|39
1628690700000|2021-08-11 14:05:00|2587.4|2581.4|2587.6|2581.6|2588.1|2582.1|2585.4|2579.4|47
1628691000000|2021-08-11 14:10:00|2587.4|2581.4|2588.6|2582.6|2589.1|2583.1|2586.4|2580.4|28
1628691300000|2021-08-11 14:15:00|2588.9|2582.9|2587.4|2581.4|2589.6|2583.6|2586.9|2580.9|49
1628691600000|2021-08-11 14:20:00|2587.6|2581.6|2587.6|2581.6|2590.4|2584.4|2587.6|2581.6|31
1628691900000|2021-08-11 14:25:00|2587.4|2581.4|2586.4|2580.4|2587.9|2581.9|2586.1|2580.1|25
1628692200000|2021-08-11 14:30:00|2586.6|2580.6|2584.4|2578.4|2587.4|2581.4|2584.4|2578.4|24
1628692500000|2021-08-11 14:35:00|2584.1|2578.1|2580.4|2574.4|2587.1|2581.1|2579.9|2573.9|51
1628692800000|2021-08-11 14:40:00|2580.6|2574.6|2585.1|2579.1|2585.1|2579.1|2580.6|2574.6|45
1628693100000|2021-08-11 14:45:00|2584.9|2578.9|2583.9|2577.9|2586.1|2580.1|2583.9|2577.9|29
1628693400000|2021-08-11 14:50:00|2583.6|2577.6|2583.6|2577.6|2585.9|2579.9|2582.9|2576.9|42
1628693700000|2021-08-11 14:55:00|2583.4|2577.4|2585.1|2579.1|2587.4|2581.4|2583.1|2577.1|59
1628694000000|2021-08-11 15:00:00|2585.4|2579.4|2583.1|2577.1|2585.4|2579.4|2583.1|2577.1|32
1628694300000|2021-08-11 15:05:00|2582.9|2576.9|2581.6|2575.6|2584.1|2578.1|2581.4|2575.4|26
1628694600000|2021-08-11 15:10:00|2581.9|2575.9|2585.4|2579.4|2586.1|2580.1|2581.9|2575.9|33
1628694900000|2021-08-11 15:15:00|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2583.9|2577.9|25
1628695200000|2021-08-11 15:20:00|2584.4|2578.4|2584.9|2578.9|2588.1|2582.1|2584.4|2578.4|49
1628695500000|2021-08-11 15:25:00|2585.1|2579.1|2585.9|2579.9|2587.4|2581.4|2585.1|2579.1|29
1628695800000|2021-08-11 15:30:00|2586.1|2580.1|2586.1|2580.1|2591.9|2585.9|2584.6|2578.6|104
1628696100000|2021-08-11 15:35:00|2586.9|2580.9|2586.6|2580.6|2589.4|2583.4|2586.4|2580.4|23
1628696400000|2021-08-11 15:40:00|2586.9|2580.9|2588.1|2582.1|2589.4|2583.4|2586.9|2580.9|24
1628696700000|2021-08-11 15:45:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|20
1628697000000|2021-08-11 15:50:00|2587.1|2581.1|2585.4|2579.4|2587.1|2581.1|2585.4|2579.4|9
1628697300000|2021-08-11 15:55:00|2585.1|2579.1|2586.4|2580.4|2587.4|2581.4|2585.1|2579.1|14
1628697600000|2021-08-11 16:00:00|2585.9|2579.9|2585.6|2579.6|2586.1|2580.1|2584.1|2578.1|26
1628697900000|2021-08-11 16:05:00|2585.9|2579.9|2589.9|2583.9|2589.9|2583.9|2585.9|2579.9|35
1628698200000|2021-08-11 16:10:00|2589.6|2583.6|2590.6|2584.6|2591.1|2585.1|2589.4|2583.4|22
1628698500000|2021-08-11 16:15:00|2590.4|2584.4|2591.4|2585.4|2591.9|2585.9|2590.4|2584.4|22
1628698800000|2021-08-11 16:20:00|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|5
1628699100000|2021-08-11 16:25:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628699400000|2021-08-11 16:30:00|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2588.6|2582.6|14
1628699700000|2021-08-11 16:35:00|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|7
1628700000000|2021-08-11 16:40:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2589.4|2583.4|12
1628700300000|2021-08-11 16:45:00|2590.4|2584.4|2590.4|2584.4|2590.9|2584.9|2589.4|2583.4|10
1628700600000|2021-08-11 16:50:00|2591.6|2585.6|2591.1|2585.1|2592.4|2586.4|2590.4|2584.4|28
1628700900000|2021-08-11 16:55:00|2592.5|2586.5|2591.5|2585.5|2592.8|2586.8|2591.5|2585.5|14
1628726400000|2021-08-12 00:00:00|2592.8|2586.8|2592.9|2586.9|2594.4|2588.4|2592.8|2586.8|6
1628727000000|2021-08-12 00:10:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628727300000|2021-08-12 00:15:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628728800000|2021-08-12 00:40:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628729100000|2021-08-12 00:45:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|10
1628729400000|2021-08-12 00:50:00|2594.1|2588.1|2595.9|2589.9|2595.9|2589.9|2594.1|2588.1|6
1628729700000|2021-08-12 00:55:00|2596.1|2590.1|2595.9|2589.9|2596.6|2590.6|2595.6|2589.6|7
1628730000000|2021-08-12 01:00:00|2595.6|2589.6|2595.6|2589.6|2596.4|2590.4|2593.9|2587.9|74
1628730300000|2021-08-12 01:05:00|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.1|2588.1|50
1628730600000|2021-08-12 01:10:00|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2591.9|2585.9|26
1628730900000|2021-08-12 01:15:00|2593.1|2587.1|2593.9|2587.9|2594.1|2588.1|2592.9|2586.9|11
1628731200000|2021-08-12 01:20:00|2594.1|2588.1|2592.1|2586.1|2594.4|2588.4|2591.9|2585.9|17
1628731500000|2021-08-12 01:25:00|2592.4|2586.4|2591.6|2585.6|2592.9|2586.9|2591.6|2585.6|12
1628731800000|2021-08-12 01:30:00|2591.4|2585.4|2589.6|2583.6|2592.4|2586.4|2589.1|2583.1|63
1628732100000|2021-08-12 01:35:00|2589.4|2583.4|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|16
1628732400000|2021-08-12 01:40:00|2590.6|2584.6|2594.4|2588.4|2594.4|2588.4|2590.4|2584.4|45
1628732700000|2021-08-12 01:45:00|2593.9|2587.9|2592.6|2586.6|2594.6|2588.6|2592.4|2586.4|25
1628733000000|2021-08-12 01:50:00|2592.9|2586.9|2594.1|2588.1|2594.1|2588.1|2591.9|2585.9|42
1628733300000|2021-08-12 01:55:00|2593.9|2587.9|2591.9|2585.9|2594.9|2588.9|2591.1|2585.1|56
1628733600000|2021-08-12 02:00:00|2591.6|2585.6|2589.4|2583.4|2591.6|2585.6|2589.4|2583.4|41
1628733900000|2021-08-12 02:05:00|2589.9|2583.9|2586.1|2580.1|2590.1|2584.1|2585.6|2579.6|64
1628734200000|2021-08-12 02:10:00|2586.4|2580.4|2589.1|2583.1|2590.9|2584.9|2586.1|2580.1|190
1628734500000|2021-08-12 02:15:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|14
1628734800000|2021-08-12 02:20:00|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628735100000|2021-08-12 02:25:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628735400000|2021-08-12 02:30:00|2589.6|2583.6|2589.4|2583.4|2590.4|2584.4|2587.1|2581.1|50
1628735700000|2021-08-12 02:35:00|2589.6|2583.6|2590.9|2584.9|2591.1|2585.1|2589.4|2583.4|23
1628736000000|2021-08-12 02:40:00|2590.6|2584.6|2589.4|2583.4|2590.9|2584.9|2588.9|2582.9|32
1628736300000|2021-08-12 02:45:00|2589.6|2583.6|2590.9|2584.9|2591.6|2585.6|2588.9|2582.9|36
1628736600000|2021-08-12 02:50:00|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|15
1628736900000|2021-08-12 02:55:00|2592.1|2586.1|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|34
1628737200000|2021-08-12 03:00:00|2590.4|2584.4|2592.9|2586.9|2592.9|2586.9|2590.1|2584.1|34
1628737500000|2021-08-12 03:05:00|2593.1|2587.1|2595.9|2589.9|2596.6|2590.6|2593.1|2587.1|82
1628737800000|2021-08-12 03:10:00|2595.6|2589.6|2595.9|2589.9|2596.4|2590.4|2594.9|2588.9|62
1628738100000|2021-08-12 03:15:00|2596.1|2590.1|2594.4|2588.4|2596.1|2590.1|2594.4|2588.4|37
1628738400000|2021-08-12 03:20:00|2594.6|2588.6|2591.6|2585.6|2594.6|2588.6|2591.4|2585.4|66
1628738700000|2021-08-12 03:25:00|2591.4|2585.4|2589.9|2583.9|2591.4|2585.4|2588.9|2582.9|100
1628739000000|2021-08-12 03:30:00|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|3
1628739300000|2021-08-12 03:35:00|2590.6|2584.6|2593.4|2587.4|2593.4|2587.4|2590.6|2584.6|14
1628739600000|2021-08-12 03:40:00|2593.6|2587.6|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|4
1628739900000|2021-08-12 03:45:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628740200000|2021-08-12 03:50:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628740500000|2021-08-12 03:55:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628740800000|2021-08-12 04:00:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|6
1628741100000|2021-08-12 04:05:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628741400000|2021-08-12 04:10:00|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628741700000|2021-08-12 04:15:00|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1628742000000|2021-08-12 04:20:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.6|2589.6|4
1628742600000|2021-08-12 04:30:00|2595.6|2589.6|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|5
1628743800000|2021-08-12 04:50:00|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628744100000|2021-08-12 04:55:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628744400000|2021-08-12 05:00:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628744700000|2021-08-12 05:05:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|5
1628745000000|2021-08-12 05:10:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628745900000|2021-08-12 05:25:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628746200000|2021-08-12 05:30:00|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2590.6|2584.6|51
1628746500000|2021-08-12 05:35:00|2592.6|2586.6|2589.4|2583.4|2592.6|2586.6|2589.1|2583.1|57
1628746800000|2021-08-12 05:40:00|2589.1|2583.1|2588.9|2582.9|2589.6|2583.6|2588.4|2582.4|38
1628747100000|2021-08-12 05:45:00|2589.1|2583.1|2591.4|2585.4|2591.6|2585.6|2588.4|2582.4|82
1628747400000|2021-08-12 05:50:00|2591.6|2585.6|2589.6|2583.6|2592.1|2586.1|2588.4|2582.4|57
1628747700000|2021-08-12 05:55:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|13
1628748000000|2021-08-12 06:00:00|2589.1|2583.1|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|51
1628748300000|2021-08-12 06:05:00|2587.9|2581.9|2589.6|2583.6|2589.9|2583.9|2587.9|2581.9|27
1628748600000|2021-08-12 06:10:00|2589.4|2583.4|2590.4|2584.4|2590.9|2584.9|2589.1|2583.1|40
1628748900000|2021-08-12 06:15:00|2590.6|2584.6|2590.4|2584.4|2591.4|2585.4|2590.1|2584.1|16
1628749200000|2021-08-12 06:20:00|2590.6|2584.6|2591.1|2585.1|2592.4|2586.4|2590.4|2584.4|28
1628749500000|2021-08-12 06:25:00|2590.9|2584.9|2593.9|2587.9|2594.1|2588.1|2590.9|2584.9|34
1628749800000|2021-08-12 06:30:00|2594.1|2588.1|2595.6|2589.6|2595.6|2589.6|2594.1|2588.1|6
1628750100000|2021-08-12 06:35:00|2595.4|2589.4|2595.9|2589.9|2596.4|2590.4|2595.4|2589.4|35
1628750400000|2021-08-12 06:40:00|2595.6|2589.6|2594.4|2588.4|2595.9|2589.9|2594.4|2588.4|15
1628750700000|2021-08-12 06:45:00|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|10
1628751000000|2021-08-12 06:50:00|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.4|2586.4|7
1628751300000|2021-08-12 06:55:00|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2591.4|2585.4|31
1628751600000|2021-08-12 07:00:00|2592.4|2586.4|2593.1|2587.1|2593.9|2587.9|2590.9|2584.9|58
1628751900000|2021-08-12 07:05:00|2592.9|2586.9|2591.1|2585.1|2593.1|2587.1|2590.9|2584.9|28
1628752200000|2021-08-12 07:10:00|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|5
1628752500000|2021-08-12 07:15:00|2591.4|2585.4|2591.6|2585.6|2592.4|2586.4|2591.1|2585.1|12
1628752800000|2021-08-12 07:20:00|2591.4|2585.4|2594.4|2588.4|2594.4|2588.4|2591.4|2585.4|13
1628753100000|2021-08-12 07:25:00|2594.6|2588.6|2595.4|2589.4|2596.4|2590.4|2594.6|2588.6|19
1628753400000|2021-08-12 07:30:00|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.1|2589.1|9
1628753700000|2021-08-12 07:35:00|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|11
1628754000000|2021-08-12 07:40:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1628754300000|2021-08-12 07:45:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628754600000|2021-08-12 07:50:00|2596.4|2590.4|2596.6|2590.6|2597.1|2591.1|2596.1|2590.1|10
1628754900000|2021-08-12 07:55:00|2596.4|2590.4|2598.4|2592.4|2599.9|2593.9|2596.4|2590.4|19
1628755200000|2021-08-12 08:00:00|2598.6|2592.6|2597.4|2591.4|2598.9|2592.9|2597.1|2591.1|21
1628755500000|2021-08-12 08:05:00|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2595.6|2589.6|22
1628755800000|2021-08-12 08:10:00|2595.9|2589.9|2595.6|2589.6|2597.6|2591.6|2595.1|2589.1|28
1628756100000|2021-08-12 08:15:00|2595.9|2589.9|2598.1|2592.1|2598.4|2592.4|2595.9|2589.9|14
1628756400000|2021-08-12 08:20:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|3
1628756700000|2021-08-12 08:25:00|2598.1|2592.1|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|10
1628757000000|2021-08-12 08:30:00|2599.1|2593.1|2596.9|2590.9|2599.1|2593.1|2596.9|2590.9|13
1628757300000|2021-08-12 08:35:00|2597.1|2591.1|2598.4|2592.4|2599.1|2593.1|2596.9|2590.9|17
1628757600000|2021-08-12 08:40:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|10
1628757900000|2021-08-12 08:45:00|2599.1|2593.1|2599.6|2593.6|2600.6|2594.6|2599.1|2593.1|9
1628758200000|2021-08-12 08:50:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|5
1628758500000|2021-08-12 08:55:00|2600.1|2594.1|2606.1|2600.1|2607.1|2601.1|2600.1|2594.1|62
1628758800000|2021-08-12 09:00:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|13
1628759100000|2021-08-12 09:05:00|2606.1|2600.1|2602.9|2596.9|2606.1|2600.1|2602.4|2596.4|26
1628759400000|2021-08-12 09:10:00|2603.1|2597.1|2603.9|2597.9|2604.9|2598.9|2603.1|2597.1|19
1628759700000|2021-08-12 09:15:00|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|5
1628760000000|2021-08-12 09:20:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1628760300000|2021-08-12 09:25:00|2605.4|2599.4|2608.4|2602.4|2608.6|2602.6|2605.4|2599.4|29
1628760600000|2021-08-12 09:30:00|2608.6|2602.6|2609.1|2603.1|2610.4|2604.4|2608.6|2602.6|19
1628760900000|2021-08-12 09:35:00|2608.9|2602.9|2609.4|2603.4|2609.9|2603.9|2608.6|2602.6|13
1628761200000|2021-08-12 09:40:00|2609.1|2603.1|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|14
1628761500000|2021-08-12 09:45:00|2608.4|2602.4|2607.9|2601.9|2608.6|2602.6|2606.4|2600.4|12
1628761800000|2021-08-12 09:50:00|2608.4|2602.4|2608.1|2602.1|2609.4|2603.4|2606.9|2600.9|17
1628762100000|2021-08-12 09:55:00|2608.4|2602.4|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|4
1628762400000|2021-08-12 10:00:00|2607.9|2601.9|2608.9|2602.9|2609.1|2603.1|2607.9|2601.9|10
1628762700000|2021-08-12 10:05:00|2608.6|2602.6|2606.1|2600.1|2608.9|2602.9|2605.9|2599.9|14
1628763000000|2021-08-12 10:10:00|2605.6|2599.6|2604.6|2598.6|2605.9|2599.9|2604.1|2598.1|19
1628763300000|2021-08-12 10:15:00|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|7
1628763600000|2021-08-12 10:20:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1628763900000|2021-08-12 10:25:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|5
1628764500000|2021-08-12 10:35:00|2605.1|2599.1|2605.4|2599.4|2606.1|2600.1|2604.9|2598.9|16
1628764800000|2021-08-12 10:40:00|2605.6|2599.6|2605.1|2599.1|2606.1|2600.1|2605.1|2599.1|7
1628765100000|2021-08-12 10:45:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|9
1628765400000|2021-08-12 10:50:00|2605.1|2599.1|2603.6|2597.6|2605.1|2599.1|2600.9|2594.9|20
1628765700000|2021-08-12 10:55:00|2603.4|2597.4|2603.6|2597.6|2604.9|2598.9|2603.4|2597.4|20
1628766000000|2021-08-12 11:00:00|2603.4|2597.4|2602.4|2596.4|2603.4|2597.4|2601.9|2595.9|11
1628766300000|2021-08-12 11:05:00|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2600.4|2594.4|13
1628766600000|2021-08-12 11:10:00|2601.9|2595.9|2598.9|2592.9|2601.9|2595.9|2598.9|2592.9|19
1628766900000|2021-08-12 11:15:00|2598.6|2592.6|2599.4|2593.4|2600.4|2594.4|2598.4|2592.4|23
1628767200000|2021-08-12 11:20:00|2599.6|2593.6|2600.1|2594.1|2600.6|2594.6|2599.6|2593.6|10
1628767500000|2021-08-12 11:25:00|2600.4|2594.4|2599.9|2593.9|2601.1|2595.1|2599.4|2593.4|13
1628767800000|2021-08-12 11:30:00|2599.6|2593.6|2600.4|2594.4|2600.6|2594.6|2597.9|2591.9|39
1628768100000|2021-08-12 11:35:00|2600.1|2594.1|2599.1|2593.1|2600.4|2594.4|2598.4|2592.4|27
1628768400000|2021-08-12 11:40:00|2598.9|2592.9|2597.1|2591.1|2598.9|2592.9|2596.4|2590.4|20
1628768700000|2021-08-12 11:45:00|2596.9|2590.9|2598.6|2592.6|2598.9|2592.9|2595.9|2589.9|24
1628769000000|2021-08-12 11:50:00|2598.9|2592.9|2600.6|2594.6|2601.9|2595.9|2598.9|2592.9|38
1628769300000|2021-08-12 11:55:00|2600.9|2594.9|2600.1|2594.1|2606.5|2600.5|2600.1|2594.1|71
1628769600000|2021-08-12 12:00:00|2600.4|2594.4|2600.1|2594.1|2600.9|2594.9|2599.4|2593.4|35
1628769900000|2021-08-12 12:05:00|2599.9|2593.9|2600.6|2594.6|2600.9|2594.9|2599.4|2593.4|16
1628770200000|2021-08-12 12:10:00|2600.4|2594.4|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|19
1628770500000|2021-08-12 12:15:00|2599.1|2593.1|2597.1|2591.1|2599.1|2593.1|2596.9|2590.9|29
1628770800000|2021-08-12 12:20:00|2597.6|2591.6|2595.6|2589.6|2597.6|2591.6|2594.9|2588.9|37
1628771100000|2021-08-12 12:25:00|2595.9|2589.9|2596.4|2590.4|2596.6|2590.6|2593.9|2587.9|47
1628771400000|2021-08-12 12:30:00|2596.1|2590.1|2596.4|2590.4|2597.6|2591.6|2593.4|2587.4|65
1628771700000|2021-08-12 12:35:00|2596.6|2590.6|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|19
1628772000000|2021-08-12 12:40:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2594.1|2588.1|28
1628772300000|2021-08-12 12:45:00|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2593.9|2587.9|19
1628772600000|2021-08-12 12:50:00|2594.9|2588.9|2596.4|2590.4|2597.1|2591.1|2594.4|2588.4|24
1628772900000|2021-08-12 12:55:00|2596.1|2590.1|2598.1|2592.1|2598.4|2592.4|2595.6|2589.6|22
1628773200000|2021-08-12 13:00:00|2598.4|2592.4|2592.1|2586.1|2598.4|2592.4|2589.8|2583.8|171
1628773500000|2021-08-12 13:05:00|2591.9|2585.9|2589.6|2583.6|2591.9|2585.9|2588.4|2582.4|160
1628773800000|2021-08-12 13:10:00|2590.1|2584.1|2590.1|2584.1|2591.4|2585.4|2589.4|2583.4|68
1628774100000|2021-08-12 13:15:00|2590.4|2584.4|2586.6|2580.6|2590.6|2584.6|2585.6|2579.6|61
1628774400000|2021-08-12 13:20:00|2586.9|2580.9|2583.6|2577.6|2587.6|2581.6|2582.9|2576.9|112
1628774700000|2021-08-12 13:25:00|2583.9|2577.9|2581.1|2575.1|2584.6|2578.6|2576.5|2570.5|75
1628775000000|2021-08-12 13:30:00|2581.4|2575.4|2577.6|2571.6|2581.4|2575.4|2573.6|2567.6|85
1628775300000|2021-08-12 13:35:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2576.6|2570.6|56
1628775600000|2021-08-12 13:40:00|2580.6|2574.6|2584.4|2578.4|2584.9|2578.9|2580.4|2574.4|59
1628775900000|2021-08-12 13:45:00|2584.1|2578.1|2579.6|2573.6|2584.9|2578.9|2579.4|2573.4|62
1628776200000|2021-08-12 13:50:00|2579.4|2573.4|2582.1|2576.1|2584.1|2578.1|2579.4|2573.4|57
1628776500000|2021-08-12 13:55:00|2582.4|2576.4|2585.4|2579.4|2586.9|2580.9|2582.4|2576.4|59
1628776800000|2021-08-12 14:00:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2583.9|2577.9|40
1628777100000|2021-08-12 14:05:00|2585.6|2579.6|2585.9|2579.9|2587.1|2581.1|2585.1|2579.1|31
1628777400000|2021-08-12 14:10:00|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2584.9|2578.9|22
1628777700000|2021-08-12 14:15:00|2585.6|2579.6|2584.6|2578.6|2585.9|2579.9|2583.4|2577.4|50
1628778000000|2021-08-12 14:20:00|2584.9|2578.9|2582.6|2576.6|2585.1|2579.1|2577.6|2571.6|151
1628778300000|2021-08-12 14:25:00|2582.9|2576.9|2582.1|2576.1|2583.4|2577.4|2581.4|2575.4|23
1628778600000|2021-08-12 14:30:00|2582.4|2576.4|2582.1|2576.1|2583.9|2577.9|2580.6|2574.6|72
1628778900000|2021-08-12 14:35:00|2581.9|2575.9|2582.1|2576.1|2583.1|2577.1|2580.1|2574.1|55
1628779200000|2021-08-12 14:40:00|2581.9|2575.9|2583.6|2577.6|2584.1|2578.1|2581.6|2575.6|26
1628779500000|2021-08-12 14:45:00|2583.4|2577.4|2584.6|2578.6|2584.6|2578.6|2583.1|2577.1|26
1628779800000|2021-08-12 14:50:00|2584.9|2578.9|2581.6|2575.6|2585.1|2579.1|2581.1|2575.1|37
1628780100000|2021-08-12 14:55:00|2581.4|2575.4|2578.9|2572.9|2581.6|2575.6|2577.6|2571.6|48
1628780400000|2021-08-12 15:00:00|2579.1|2573.1|2573.9|2567.9|2579.6|2573.6|2573.9|2567.9|58
1628780700000|2021-08-12 15:05:00|2574.1|2568.1|2571.6|2565.6|2574.1|2568.1|2571.4|2565.4|61
1628781000000|2021-08-12 15:10:00|2571.4|2565.4|2574.1|2568.1|2574.6|2568.6|2570.6|2564.6|56
1628781300000|2021-08-12 15:15:00|2573.9|2567.9|2577.1|2571.1|2577.6|2571.6|2573.6|2567.6|40
1628781600000|2021-08-12 15:20:00|2576.9|2570.9|2579.9|2573.9|2581.6|2575.6|2575.9|2569.9|51
1628781900000|2021-08-12 15:25:00|2580.1|2574.1|2583.6|2577.6|2584.1|2578.1|2579.1|2573.1|46
1628782200000|2021-08-12 15:30:00|2583.9|2577.9|2585.6|2579.6|2588.4|2582.4|2583.6|2577.6|129
1628782500000|2021-08-12 15:35:00|2585.9|2579.9|2582.4|2576.4|2585.9|2579.9|2582.4|2576.4|39
1628782800000|2021-08-12 15:40:00|2582.1|2576.1|2581.9|2575.9|2582.6|2576.6|2579.6|2573.6|37
1628783100000|2021-08-12 15:45:00|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2579.1|2573.1|29
1628783400000|2021-08-12 15:50:00|2580.6|2574.6|2577.1|2571.1|2580.6|2574.6|2575.6|2569.6|36
1628783700000|2021-08-12 15:55:00|2577.4|2571.4|2577.6|2571.6|2577.9|2571.9|2576.9|2570.9|8
1628784000000|2021-08-12 16:00:00|2577.9|2571.9|2579.1|2573.1|2580.4|2574.4|2577.9|2571.9|24
1628784300000|2021-08-12 16:05:00|2578.9|2572.9|2576.9|2570.9|2578.9|2572.9|2576.1|2570.1|30
1628784600000|2021-08-12 16:10:00|2577.1|2571.1|2578.4|2572.4|2578.9|2572.9|2576.6|2570.6|10
1628784900000|2021-08-12 16:15:00|2578.6|2572.6|2580.4|2574.4|2580.4|2574.4|2578.6|2572.6|14
1628785200000|2021-08-12 16:20:00|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|9
1628785500000|2021-08-12 16:25:00|2580.9|2574.9|2580.9|2574.9|2582.1|2576.1|2580.9|2574.9|11
1628785800000|2021-08-12 16:30:00|2580.6|2574.6|2582.4|2576.4|2582.6|2576.6|2580.4|2574.4|8
1628786100000|2021-08-12 16:35:00|2582.6|2576.6|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|4
1628786400000|2021-08-12 16:40:00|2580.9|2574.9|2581.4|2575.4|2581.9|2575.9|2580.1|2574.1|12
1628786700000|2021-08-12 16:45:00|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|10
1628787000000|2021-08-12 16:50:00|2580.6|2574.6|2579.1|2573.1|2580.6|2574.6|2579.1|2573.1|6
1628787300000|2021-08-12 16:55:00|2579.3|2573.3|2579.5|2573.5|2579.6|2573.6|2579.3|2573.3|5
1628812800000|2021-08-13 00:00:00|2582.5|2576.5|2582.9|2576.9|2582.9|2576.9|2582.5|2576.5|3
1628813100000|2021-08-13 00:05:00|2583.1|2577.1|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|4
1628813400000|2021-08-13 00:10:00|2582.4|2576.4|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|4
1628813700000|2021-08-13 00:15:00|2582.4|2576.4|2582.6|2576.6|2583.1|2577.1|2582.4|2576.4|11
1628814000000|2021-08-13 00:20:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.1|2576.1|5
1628814300000|2021-08-13 00:25:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628814600000|2021-08-13 00:30:00|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1628814900000|2021-08-13 00:35:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628815800000|2021-08-13 00:50:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.6|2575.6|5
1628816400000|2021-08-13 01:00:00|2581.6|2575.6|2579.9|2573.9|2584.4|2578.4|2579.9|2573.9|69
1628816700000|2021-08-13 01:05:00|2579.6|2573.6|2577.9|2571.9|2579.6|2573.6|2576.9|2570.9|39
1628817000000|2021-08-13 01:10:00|2578.1|2572.1|2580.6|2574.6|2580.9|2574.9|2577.9|2571.9|33
1628817300000|2021-08-13 01:15:00|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2579.6|2573.6|31
1628817600000|2021-08-13 01:20:00|2581.4|2575.4|2580.9|2574.9|2583.1|2577.1|2580.9|2574.9|34
1628817900000|2021-08-13 01:25:00|2580.6|2574.6|2580.1|2574.1|2582.6|2576.6|2580.1|2574.1|40
1628818200000|2021-08-13 01:30:00|2579.6|2573.6|2579.6|2573.6|2580.9|2574.9|2579.1|2573.1|21
1628818500000|2021-08-13 01:35:00|2579.4|2573.4|2580.1|2574.1|2580.4|2574.4|2578.6|2572.6|24
1628818800000|2021-08-13 01:40:00|2580.4|2574.4|2582.1|2576.1|2582.1|2576.1|2580.4|2574.4|8
1628819100000|2021-08-13 01:45:00|2581.9|2575.9|2582.1|2576.1|2582.6|2576.6|2581.4|2575.4|18
1628819400000|2021-08-13 01:50:00|2581.9|2575.9|2582.1|2576.1|2583.6|2577.6|2581.6|2575.6|28
1628819700000|2021-08-13 01:55:00|2582.4|2576.4|2582.6|2576.6|2583.1|2577.1|2581.4|2575.4|20
1628820000000|2021-08-13 02:00:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.6|2574.6|16
1628820300000|2021-08-13 02:05:00|2581.1|2575.1|2582.6|2576.6|2583.1|2577.1|2581.1|2575.1|22
1628820600000|2021-08-13 02:10:00|2582.4|2576.4|2585.9|2579.9|2586.1|2580.1|2582.4|2576.4|32
1628820900000|2021-08-13 02:15:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|5
1628821200000|2021-08-13 02:20:00|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2584.6|2578.6|9
1628821500000|2021-08-13 02:25:00|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|3
1628821800000|2021-08-13 02:30:00|2585.9|2579.9|2588.6|2582.6|2589.4|2583.4|2585.9|2579.9|47
1628822100000|2021-08-13 02:35:00|2588.4|2582.4|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|62
1628822400000|2021-08-13 02:40:00|2589.6|2583.6|2591.1|2585.1|2591.4|2585.4|2589.4|2583.4|37
1628822700000|2021-08-13 02:45:00|2591.4|2585.4|2592.4|2586.4|2592.9|2586.9|2591.4|2585.4|36
1628823000000|2021-08-13 02:50:00|2592.6|2586.6|2589.9|2583.9|2592.9|2586.9|2589.9|2583.9|28
1628823300000|2021-08-13 02:55:00|2589.6|2583.6|2589.6|2583.6|2591.1|2585.1|2589.1|2583.1|39
1628823600000|2021-08-13 03:00:00|2589.4|2583.4|2591.1|2585.1|2592.1|2586.1|2589.1|2583.1|54
1628823900000|2021-08-13 03:05:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2589.9|2583.9|50
1628824200000|2021-08-13 03:10:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|39
1628824500000|2021-08-13 03:15:00|2591.1|2585.1|2590.9|2584.9|2592.1|2586.1|2590.6|2584.6|28
1628824800000|2021-08-13 03:20:00|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.1|2583.1|19
1628825100000|2021-08-13 03:25:00|2589.9|2583.9|2589.6|2583.6|2590.6|2584.6|2589.1|2583.1|23
1628825400000|2021-08-13 03:30:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2588.9|2582.9|7
1628825700000|2021-08-13 03:35:00|2589.6|2583.6|2592.4|2586.4|2592.4|2586.4|2589.6|2583.6|5
1628826000000|2021-08-13 03:40:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628826300000|2021-08-13 03:45:00|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.1|2586.1|9
1628826600000|2021-08-13 03:50:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628826900000|2021-08-13 03:55:00|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|5
1628827200000|2021-08-13 04:00:00|2592.4|2586.4|2590.6|2584.6|2592.4|2586.4|2590.1|2584.1|11
1628827500000|2021-08-13 04:05:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|7
1628827800000|2021-08-13 04:10:00|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|2
1628828100000|2021-08-13 04:15:00|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2588.6|2582.6|10
1628828400000|2021-08-13 04:20:00|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2587.6|2581.6|11
1628828700000|2021-08-13 04:25:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628829000000|2021-08-13 04:30:00|2589.9|2583.9|2590.9|2584.9|2590.9|2584.9|2589.9|2583.9|4
1628829300000|2021-08-13 04:35:00|2591.1|2585.1|2590.4|2584.4|2591.4|2585.4|2589.9|2583.9|8
1628829600000|2021-08-13 04:40:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628829900000|2021-08-13 04:45:00|2590.4|2584.4|2591.1|2585.1|2591.9|2585.9|2590.4|2584.4|9
1628830200000|2021-08-13 04:50:00|2590.9|2584.9|2589.4|2583.4|2591.4|2585.4|2589.4|2583.4|13
1628830500000|2021-08-13 04:55:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|5
1628830800000|2021-08-13 05:00:00|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|4
1628831100000|2021-08-13 05:05:00|2590.4|2584.4|2590.9|2584.9|2591.4|2585.4|2590.4|2584.4|6
1628831400000|2021-08-13 05:10:00|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|7
1628831700000|2021-08-13 05:15:00|2591.1|2585.1|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|11
1628832000000|2021-08-13 05:20:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|10
1628832300000|2021-08-13 05:25:00|2590.6|2584.6|2589.9|2583.9|2591.1|2585.1|2589.4|2583.4|11
1628832600000|2021-08-13 05:30:00|2590.1|2584.1|2587.9|2581.9|2590.9|2584.9|2587.9|2581.9|36
1628832900000|2021-08-13 05:35:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2586.9|2580.9|30
1628833200000|2021-08-13 05:40:00|2587.6|2581.6|2584.9|2578.9|2587.6|2581.6|2584.1|2578.1|21
1628833500000|2021-08-13 05:45:00|2584.6|2578.6|2586.4|2580.4|2586.6|2580.6|2583.6|2577.6|45
1628833800000|2021-08-13 05:50:00|2586.1|2580.1|2586.9|2580.9|2586.9|2580.9|2583.6|2577.6|37
1628834100000|2021-08-13 05:55:00|2587.1|2581.1|2588.1|2582.1|2588.6|2582.6|2585.1|2579.1|36
1628834400000|2021-08-13 06:00:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2587.1|2581.1|34
1628834700000|2021-08-13 06:05:00|2588.9|2582.9|2589.6|2583.6|2590.6|2584.6|2588.4|2582.4|31
1628835000000|2021-08-13 06:10:00|2589.4|2583.4|2587.9|2581.9|2590.1|2584.1|2587.4|2581.4|22
1628835300000|2021-08-13 06:15:00|2587.6|2581.6|2586.9|2580.9|2589.1|2583.1|2586.6|2580.6|17
1628835600000|2021-08-13 06:20:00|2586.6|2580.6|2589.6|2583.6|2590.1|2584.1|2586.6|2580.6|29
1628835900000|2021-08-13 06:25:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.1|2582.1|19
1628836200000|2021-08-13 06:30:00|2589.4|2583.4|2591.9|2585.9|2592.6|2586.6|2589.4|2583.4|31
1628836500000|2021-08-13 06:35:00|2592.1|2586.1|2593.4|2587.4|2593.9|2587.9|2592.1|2586.1|22
1628836800000|2021-08-13 06:40:00|2593.6|2587.6|2591.9|2585.9|2593.6|2587.6|2590.6|2584.6|24
1628837100000|2021-08-13 06:45:00|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|8
1628837400000|2021-08-13 06:50:00|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2592.6|2586.6|30
1628837700000|2021-08-13 06:55:00|2593.1|2587.1|2595.6|2589.6|2595.6|2589.6|2593.1|2587.1|25
1628838000000|2021-08-13 07:00:00|2595.9|2589.9|2596.9|2590.9|2597.6|2591.6|2592.1|2586.1|60
1628838300000|2021-08-13 07:05:00|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|6
1628838600000|2021-08-13 07:10:00|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|10
1628838900000|2021-08-13 07:15:00|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|14
1628839200000|2021-08-13 07:20:00|2597.6|2591.6|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|15
1628839500000|2021-08-13 07:25:00|2596.6|2590.6|2598.1|2592.1|2598.1|2592.1|2596.6|2590.6|23
1628839800000|2021-08-13 07:30:00|2597.4|2591.4|2597.9|2591.9|2598.6|2592.6|2596.4|2590.4|31
1628840100000|2021-08-13 07:35:00|2598.1|2592.1|2597.6|2591.6|2599.6|2593.6|2597.1|2591.1|28
1628840400000|2021-08-13 07:40:00|2597.4|2591.4|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|21
1628840700000|2021-08-13 07:45:00|2597.4|2591.4|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|5
1628841000000|2021-08-13 07:50:00|2597.1|2591.1|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|12
1628841300000|2021-08-13 07:55:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|14
1628841600000|2021-08-13 08:00:00|2596.6|2590.6|2592.4|2586.4|2596.6|2590.6|2592.4|2586.4|26
1628841900000|2021-08-13 08:05:00|2592.1|2586.1|2593.4|2587.4|2593.6|2587.6|2591.1|2585.1|15
1628842200000|2021-08-13 08:10:00|2593.1|2587.1|2593.6|2587.6|2594.9|2588.9|2593.1|2587.1|16
1628842500000|2021-08-13 08:15:00|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2592.1|2586.1|10
1628842800000|2021-08-13 08:20:00|2592.6|2586.6|2589.9|2583.9|2592.6|2586.6|2588.9|2582.9|28
1628843100000|2021-08-13 08:25:00|2590.1|2584.1|2587.9|2581.9|2590.4|2584.4|2587.9|2581.9|14
1628843400000|2021-08-13 08:30:00|2587.6|2581.6|2587.1|2581.1|2588.1|2582.1|2585.9|2579.9|17
1628843700000|2021-08-13 08:35:00|2586.9|2580.9|2589.9|2583.9|2590.4|2584.4|2585.9|2579.9|25
1628844000000|2021-08-13 08:40:00|2589.6|2583.6|2590.6|2584.6|2590.9|2584.9|2588.9|2582.9|29
1628844300000|2021-08-13 08:45:00|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|17
1628844600000|2021-08-13 08:50:00|2592.1|2586.1|2594.4|2588.4|2595.1|2589.1|2592.1|2586.1|27
1628844900000|2021-08-13 08:55:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.6|2588.6|11
1628845200000|2021-08-13 09:00:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|11
1628845500000|2021-08-13 09:05:00|2595.6|2589.6|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|16
1628845800000|2021-08-13 09:10:00|2597.1|2591.1|2595.1|2589.1|2597.1|2591.1|2595.1|2589.1|15
1628846100000|2021-08-13 09:15:00|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.1|2589.1|8
1628846400000|2021-08-13 09:20:00|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|7
1628846700000|2021-08-13 09:25:00|2595.6|2589.6|2589.6|2583.6|2595.6|2589.6|2589.4|2583.4|31
1628847000000|2021-08-13 09:30:00|2589.9|2583.9|2592.1|2586.1|2594.9|2588.9|2589.9|2583.9|24
1628847300000|2021-08-13 09:35:00|2591.9|2585.9|2592.6|2586.6|2593.1|2587.1|2591.6|2585.6|16
1628847600000|2021-08-13 09:40:00|2592.9|2586.9|2593.6|2587.6|2594.6|2588.6|2592.9|2586.9|21
1628847900000|2021-08-13 09:45:00|2593.4|2587.4|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|7
1628848200000|2021-08-13 09:50:00|2593.6|2587.6|2596.6|2590.6|2596.6|2590.6|2593.6|2587.6|13
1628848500000|2021-08-13 09:55:00|2596.4|2590.4|2596.4|2590.4|2597.1|2591.1|2595.9|2589.9|12
1628848800000|2021-08-13 10:00:00|2596.1|2590.1|2597.6|2591.6|2597.6|2591.6|2596.1|2590.1|14
1628849100000|2021-08-13 10:05:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1628849400000|2021-08-13 10:10:00|2597.6|2591.6|2597.1|2591.1|2597.9|2591.9|2596.9|2590.9|9
1628849700000|2021-08-13 10:15:00|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2595.6|2589.6|9
1628850000000|2021-08-13 10:20:00|2597.1|2591.1|2595.6|2589.6|2597.4|2591.4|2593.9|2587.9|25
1628850300000|2021-08-13 10:25:00|2595.9|2589.9|2594.6|2588.6|2596.1|2590.1|2594.1|2588.1|17
1628850600000|2021-08-13 10:30:00|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2593.4|2587.4|14
1628850900000|2021-08-13 10:35:00|2594.9|2588.9|2597.1|2591.1|2597.1|2591.1|2594.4|2588.4|13
1628851200000|2021-08-13 10:40:00|2597.4|2591.4|2598.1|2592.1|2598.4|2592.4|2597.1|2591.1|12
1628851500000|2021-08-13 10:45:00|2598.4|2592.4|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|14
1628851800000|2021-08-13 10:50:00|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|6
1628852100000|2021-08-13 10:55:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|31
1628852400000|2021-08-13 11:00:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|3
1628852700000|2021-08-13 11:05:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.1|2592.1|11
1628853000000|2021-08-13 11:10:00|2598.1|2592.1|2596.6|2590.6|2598.6|2592.6|2596.6|2590.6|19
1628853300000|2021-08-13 11:15:00|2596.9|2590.9|2599.1|2593.1|2599.1|2593.1|2596.9|2590.9|11
1628853600000|2021-08-13 11:20:00|2598.9|2592.9|2597.1|2591.1|2599.1|2593.1|2595.6|2589.6|18
1628853900000|2021-08-13 11:25:00|2596.9|2590.9|2597.1|2591.1|2597.4|2591.4|2596.4|2590.4|20
1628854200000|2021-08-13 11:30:00|2596.9|2590.9|2599.6|2593.6|2599.6|2593.6|2596.4|2590.4|25
1628854500000|2021-08-13 11:35:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1628854800000|2021-08-13 11:40:00|2598.9|2592.9|2599.6|2593.6|2599.9|2593.9|2598.9|2592.9|14
1628855100000|2021-08-13 11:45:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|11
1628855400000|2021-08-13 11:50:00|2600.1|2594.1|2599.1|2593.1|2600.4|2594.4|2598.1|2592.1|36
1628855700000|2021-08-13 11:55:00|2598.9|2592.9|2592.9|2586.9|2598.9|2592.9|2592.8|2586.8|77
1628856000000|2021-08-13 12:00:00|2593.1|2587.1|2594.6|2588.6|2596.1|2590.1|2593.1|2587.1|26
1628856300000|2021-08-13 12:05:00|2594.4|2588.4|2595.4|2589.4|2597.4|2591.4|2594.4|2588.4|28
1628856600000|2021-08-13 12:10:00|2595.6|2589.6|2591.4|2585.4|2595.6|2589.6|2591.4|2585.4|30
1628856900000|2021-08-13 12:15:00|2591.1|2585.1|2592.1|2586.1|2592.4|2586.4|2590.4|2584.4|30
1628857200000|2021-08-13 12:20:00|2592.4|2586.4|2591.9|2585.9|2592.9|2586.9|2591.4|2585.4|20
1628857500000|2021-08-13 12:25:00|2592.1|2586.1|2594.1|2588.1|2594.1|2588.1|2591.9|2585.9|15
1628857800000|2021-08-13 12:30:00|2594.4|2588.4|2595.1|2589.1|2595.4|2589.4|2593.6|2587.6|27
1628858100000|2021-08-13 12:35:00|2595.4|2589.4|2596.1|2590.1|2596.6|2590.6|2595.1|2589.1|24
1628858400000|2021-08-13 12:40:00|2596.6|2590.6|2597.9|2591.9|2598.6|2592.6|2596.4|2590.4|24
1628858700000|2021-08-13 12:45:00|2598.1|2592.1|2598.1|2592.1|2599.4|2593.4|2598.1|2592.1|21
1628859000000|2021-08-13 12:50:00|2597.9|2591.9|2597.4|2591.4|2598.4|2592.4|2596.4|2590.4|16
1628859300000|2021-08-13 12:55:00|2597.6|2591.6|2598.4|2592.4|2598.9|2592.9|2597.1|2591.1|28
1628859600000|2021-08-13 13:00:00|2598.6|2592.6|2597.6|2591.6|2599.9|2593.9|2595.9|2589.9|113
1628859900000|2021-08-13 13:05:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2596.1|2590.1|66
1628860200000|2021-08-13 13:10:00|2598.4|2592.4|2597.6|2591.6|2598.6|2592.6|2595.9|2589.9|43
1628860500000|2021-08-13 13:15:00|2597.4|2591.4|2603.6|2597.6|2603.9|2597.9|2597.4|2591.4|57
1628860800000|2021-08-13 13:20:00|2603.9|2597.9|2607.9|2601.9|2607.9|2601.9|2603.9|2597.9|66
1628861100000|2021-08-13 13:25:00|2607.6|2601.6|2602.9|2596.9|2608.1|2602.1|2601.9|2595.9|82
1628861400000|2021-08-13 13:30:00|2603.1|2597.1|2601.6|2595.6|2605.4|2599.4|2601.1|2595.1|46
1628861700000|2021-08-13 13:35:00|2601.4|2595.4|2603.9|2597.9|2603.9|2597.9|2600.6|2594.6|50
1628862000000|2021-08-13 13:40:00|2604.1|2598.1|2607.9|2601.9|2607.9|2601.9|2603.9|2597.9|55
1628862300000|2021-08-13 13:45:00|2608.1|2602.1|2612.4|2606.4|2614.9|2608.9|2607.6|2601.6|82
1628862600000|2021-08-13 13:50:00|2612.6|2606.6|2613.4|2607.4|2614.6|2608.6|2612.4|2606.4|42
1628862900000|2021-08-13 13:55:00|2613.6|2607.6|2616.1|2610.1|2617.4|2611.4|2613.6|2607.6|68
1628863200000|2021-08-13 14:00:00|2616.4|2610.4|2621.4|2615.4|2621.4|2615.4|2616.4|2610.4|101
1628863500000|2021-08-13 14:05:00|2621.6|2615.6|2622.9|2616.9|2623.6|2617.6|2620.4|2614.4|64
1628863800000|2021-08-13 14:10:00|2622.6|2616.6|2620.1|2614.1|2625.4|2619.4|2619.4|2613.4|65
1628864100000|2021-08-13 14:15:00|2620.4|2614.4|2619.9|2613.9|2621.1|2615.1|2617.1|2611.1|82
1628864400000|2021-08-13 14:20:00|2620.1|2614.1|2620.1|2614.1|2622.6|2616.6|2619.6|2613.6|67
1628864700000|2021-08-13 14:25:00|2620.4|2614.4|2616.1|2610.1|2621.9|2615.9|2614.9|2608.9|68
1628865000000|2021-08-13 14:30:00|2616.4|2610.4|2616.1|2610.1|2618.4|2612.4|2615.9|2609.9|80
1628865300000|2021-08-13 14:35:00|2616.4|2610.4|2616.6|2610.6|2619.1|2613.1|2616.1|2610.1|34
1628865600000|2021-08-13 14:40:00|2615.9|2609.9|2617.6|2611.6|2619.9|2613.9|2615.6|2609.6|52
1628865900000|2021-08-13 14:45:00|2617.9|2611.9|2616.1|2610.1|2618.6|2612.6|2616.1|2610.1|49
1628866200000|2021-08-13 14:50:00|2615.4|2609.4|2616.6|2610.6|2616.9|2610.9|2613.9|2607.9|41
1628866500000|2021-08-13 14:55:00|2616.9|2610.9|2613.9|2607.9|2617.9|2611.9|2613.4|2607.4|77
1628866800000|2021-08-13 15:00:00|2614.1|2608.1|2615.4|2609.4|2615.9|2609.9|2614.1|2608.1|32
1628867100000|2021-08-13 15:05:00|2615.1|2609.1|2612.1|2606.1|2615.4|2609.4|2610.9|2604.9|48
1628867400000|2021-08-13 15:10:00|2611.9|2605.9|2612.6|2606.6|2613.9|2607.9|2610.9|2604.9|38
1628867700000|2021-08-13 15:15:00|2612.4|2606.4|2609.6|2603.6|2612.4|2606.4|2609.6|2603.6|26
1628868000000|2021-08-13 15:20:00|2609.4|2603.4|2609.6|2603.6|2611.1|2605.1|2608.6|2602.6|39
1628868300000|2021-08-13 15:25:00|2609.4|2603.4|2606.9|2600.9|2610.4|2604.4|2606.4|2600.4|53
1628868600000|2021-08-13 15:30:00|2606.6|2600.6|2603.8|2597.8|2606.6|2600.6|2599.5|2593.5|265
1628868900000|2021-08-13 15:35:00|2603.3|2597.3|2605.1|2599.1|2605.9|2599.9|2603.3|2597.3|45
1628869200000|2021-08-13 15:40:00|2605.4|2599.4|2605.4|2599.4|2607.1|2601.1|2604.9|2598.9|62
1628869500000|2021-08-13 15:45:00|2605.1|2599.1|2607.4|2601.4|2607.9|2601.9|2603.4|2597.4|53
1628869800000|2021-08-13 15:50:00|2607.1|2601.1|2605.6|2599.6|2607.4|2601.4|2605.1|2599.1|14
1628870100000|2021-08-13 15:55:00|2605.4|2599.4|2604.6|2598.6|2606.1|2600.1|2604.6|2598.6|12
1628870400000|2021-08-13 16:00:00|2604.4|2598.4|2606.1|2600.1|2607.6|2601.6|2603.4|2597.4|21
1628870700000|2021-08-13 16:05:00|2606.4|2600.4|2608.4|2602.4|2610.1|2604.1|2605.6|2599.6|44
1628871000000|2021-08-13 16:10:00|2608.6|2602.6|2610.6|2604.6|2613.1|2607.1|2608.4|2602.4|37
1628871300000|2021-08-13 16:15:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628871600000|2021-08-13 16:20:00|2611.1|2605.1|2614.4|2608.4|2616.1|2610.1|2610.9|2604.9|27
1628871900000|2021-08-13 16:25:00|2614.1|2608.1|2612.9|2606.9|2614.1|2608.1|2612.9|2606.9|5
1628872200000|2021-08-13 16:30:00|2613.1|2607.1|2611.9|2605.9|2613.1|2607.1|2611.9|2605.9|5
1628872500000|2021-08-13 16:35:00|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|7
1628872800000|2021-08-13 16:40:00|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|3
1628873100000|2021-08-13 16:45:00|2609.4|2603.4|2610.1|2604.1|2610.1|2604.1|2609.4|2603.4|5
1628873400000|2021-08-13 16:50:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1628873700000|2021-08-13 16:55:00|2610.4|2604.4|2612|2606|2612.5|2606.5|2610.4|2604.4|9
1629072000000|2021-08-16 00:00:00|2614|2605|2614.4|2608.4|2614.6|2608.6|2614|2605|3
1629072300000|2021-08-16 00:05:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2613.1|2607.1|33
1629072600000|2021-08-16 00:10:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629072900000|2021-08-16 00:15:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2613.1|2607.1|17
1629073200000|2021-08-16 00:20:00|2615.4|2609.4|2614.4|2608.4|2615.4|2609.4|2614.4|2608.4|7
1629073500000|2021-08-16 00:25:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629073800000|2021-08-16 00:30:00|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2613.6|2607.6|20
1629074100000|2021-08-16 00:35:00|2613.9|2607.9|2614.6|2608.6|2615.6|2609.6|2613.9|2607.9|10
1629074400000|2021-08-16 00:40:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.6|2607.6|5
1629074700000|2021-08-16 00:45:00|2614.4|2608.4|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|8
1629075000000|2021-08-16 00:50:00|2614.1|2608.1|2615.6|2609.6|2617.6|2611.6|2614.1|2608.1|18
1629075300000|2021-08-16 00:55:00|2615.4|2609.4|2616.6|2610.6|2616.6|2610.6|2615.4|2609.4|4
1629075600000|2021-08-16 01:00:00|2616.4|2610.4|2615.6|2609.6|2617.1|2611.1|2609.1|2603.1|114
1629075900000|2021-08-16 01:05:00|2615.4|2609.4|2608.4|2602.4|2615.6|2609.6|2608.4|2602.4|55
1629076200000|2021-08-16 01:10:00|2608.6|2602.6|2606.4|2600.4|2609.1|2603.1|2606.4|2600.4|25
1629076500000|2021-08-16 01:15:00|2606.6|2600.6|2610.4|2604.4|2610.6|2604.6|2606.6|2600.6|25
1629076800000|2021-08-16 01:20:00|2610.6|2604.6|2607.1|2601.1|2611.1|2605.1|2607.1|2601.1|37
1629077100000|2021-08-16 01:25:00|2606.9|2600.9|2612.4|2606.4|2615.4|2609.4|2606.9|2600.9|60
1629077400000|2021-08-16 01:30:00|2612.1|2606.1|2613.6|2607.6|2613.6|2607.6|2611.4|2605.4|30
1629077700000|2021-08-16 01:35:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2612.6|2606.6|38
1629078000000|2021-08-16 01:40:00|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|8
1629078300000|2021-08-16 01:45:00|2613.4|2607.4|2619.9|2613.9|2619.9|2613.9|2613.4|2607.4|28
1629078600000|2021-08-16 01:50:00|2620.1|2614.1|2618.1|2612.1|2621.4|2615.4|2616.9|2610.9|36
1629078900000|2021-08-16 01:55:00|2618.6|2612.6|2617.9|2611.9|2619.4|2613.4|2617.1|2611.1|29
1629079200000|2021-08-16 02:00:00|2617.6|2611.6|2615.6|2609.6|2617.6|2611.6|2615.4|2609.4|21
1629079500000|2021-08-16 02:05:00|2615.9|2609.9|2613.6|2607.6|2615.9|2609.9|2613.6|2607.6|14
1629079800000|2021-08-16 02:10:00|2613.4|2607.4|2609.4|2603.4|2613.4|2607.4|2607.1|2601.1|83
1629080100000|2021-08-16 02:15:00|2609.6|2603.6|2610.6|2604.6|2611.1|2605.1|2609.4|2603.4|11
1629080400000|2021-08-16 02:20:00|2610.4|2604.4|2615.1|2609.1|2615.1|2609.1|2610.4|2604.4|18
1629080700000|2021-08-16 02:25:00|2614.9|2608.9|2618.1|2612.1|2618.4|2612.4|2614.9|2608.9|20
1629081000000|2021-08-16 02:30:00|2617.9|2611.9|2612.1|2606.1|2617.9|2611.9|2610.4|2604.4|50
1629081300000|2021-08-16 02:35:00|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|5
1629081600000|2021-08-16 02:40:00|2611.1|2605.1|2611.9|2605.9|2612.1|2606.1|2610.4|2604.4|17
1629081900000|2021-08-16 02:45:00|2612.1|2606.1|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|8
1629082200000|2021-08-16 02:50:00|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|3
1629082500000|2021-08-16 02:55:00|2610.9|2604.9|2610.9|2604.9|2611.6|2605.6|2608.6|2602.6|39
1629082800000|2021-08-16 03:00:00|2610.6|2604.6|2604.1|2598.1|2610.6|2604.6|2603.6|2597.6|83
1629083100000|2021-08-16 03:05:00|2603.9|2597.9|2605.4|2599.4|2606.4|2600.4|2603.1|2597.1|57
1629083400000|2021-08-16 03:10:00|2605.1|2599.1|2603.4|2597.4|2605.4|2599.4|2603.4|2597.4|14
1629083700000|2021-08-16 03:15:00|2603.6|2597.6|2605.1|2599.1|2605.6|2599.6|2602.6|2596.6|37
1629084000000|2021-08-16 03:20:00|2604.9|2598.9|2606.6|2600.6|2606.9|2600.9|2603.9|2597.9|49
1629084300000|2021-08-16 03:25:00|2606.4|2600.4|2607.4|2601.4|2608.4|2602.4|2605.4|2599.4|26
1629084600000|2021-08-16 03:30:00|2607.1|2601.1|2608.9|2602.9|2608.9|2602.9|2607.1|2601.1|6
1629084900000|2021-08-16 03:35:00|2608.4|2602.4|2607.1|2601.1|2608.4|2602.4|2607.1|2601.1|6
1629085200000|2021-08-16 03:40:00|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1629085800000|2021-08-16 03:50:00|2609.1|2603.1|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|3
1629086400000|2021-08-16 04:00:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|3
1629086700000|2021-08-16 04:05:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629087000000|2021-08-16 04:10:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|8
1629087300000|2021-08-16 04:15:00|2607.6|2601.6|2607.9|2601.9|2608.6|2602.6|2607.6|2601.6|9
1629087600000|2021-08-16 04:20:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629088500000|2021-08-16 04:35:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629088800000|2021-08-16 04:40:00|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2607.9|2601.9|14
1629089100000|2021-08-16 04:45:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629089400000|2021-08-16 04:50:00|2607.6|2601.6|2606.1|2600.1|2607.6|2601.6|2604.9|2598.9|10
1629090000000|2021-08-16 05:00:00|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|5
1629090300000|2021-08-16 05:05:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629090600000|2021-08-16 05:10:00|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|5
1629090900000|2021-08-16 05:15:00|2605.4|2599.4|2604.4|2598.4|2606.1|2600.1|2604.4|2598.4|5
1629091200000|2021-08-16 05:20:00|2604.6|2598.6|2603.6|2597.6|2604.6|2598.6|2603.4|2597.4|9
1629091500000|2021-08-16 05:25:00|2603.9|2597.9|2603.6|2597.6|2604.1|2598.1|2603.4|2597.4|6
1629091800000|2021-08-16 05:30:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|11
1629092100000|2021-08-16 05:35:00|2604.1|2598.1|2605.6|2599.6|2605.6|2599.6|2603.4|2597.4|14
1629092400000|2021-08-16 05:40:00|2605.4|2599.4|2602.1|2596.1|2605.4|2599.4|2601.9|2595.9|30
1629092700000|2021-08-16 05:45:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2600.4|2594.4|11
1629093000000|2021-08-16 05:50:00|2601.6|2595.6|2599.9|2593.9|2602.1|2596.1|2599.9|2593.9|14
1629093300000|2021-08-16 05:55:00|2599.6|2593.6|2594.9|2588.9|2600.1|2594.1|2594.9|2588.9|57
1629093600000|2021-08-16 06:00:00|2595.1|2589.1|2596.6|2590.6|2597.1|2591.1|2594.1|2588.1|29
1629093900000|2021-08-16 06:05:00|2596.4|2590.4|2597.1|2591.1|2597.9|2591.9|2596.1|2590.1|20
1629094200000|2021-08-16 06:10:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|16
1629094500000|2021-08-16 06:15:00|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.4|2590.4|25
1629094800000|2021-08-16 06:20:00|2596.6|2590.6|2595.1|2589.1|2596.9|2590.9|2595.1|2589.1|53
1629095100000|2021-08-16 06:25:00|2595.4|2589.4|2596.6|2590.6|2597.1|2591.1|2594.9|2588.9|21
1629095400000|2021-08-16 06:30:00|2596.9|2590.9|2601.9|2595.9|2602.9|2596.9|2596.9|2590.9|42
1629095700000|2021-08-16 06:35:00|2601.6|2595.6|2602.6|2596.6|2602.9|2596.9|2600.6|2594.6|36
1629096000000|2021-08-16 06:40:00|2602.4|2596.4|2602.9|2596.9|2603.4|2597.4|2601.6|2595.6|84
1629096300000|2021-08-16 06:45:00|2603.1|2597.1|2602.9|2596.9|2603.4|2597.4|2602.4|2596.4|18
1629096600000|2021-08-16 06:50:00|2602.6|2596.6|2602.6|2596.6|2604.1|2598.1|2601.4|2595.4|26
1629096900000|2021-08-16 06:55:00|2603.1|2597.1|2603.4|2597.4|2604.6|2598.6|2602.9|2596.9|30
1629097200000|2021-08-16 07:00:00|2603.6|2597.6|2602.1|2596.1|2604.1|2598.1|2599.1|2593.1|58
1629097500000|2021-08-16 07:05:00|2601.9|2595.9|2599.6|2593.6|2602.4|2596.4|2599.6|2593.6|39
1629097800000|2021-08-16 07:10:00|2599.4|2593.4|2598.1|2592.1|2600.1|2594.1|2597.1|2591.1|30
1629098100000|2021-08-16 07:15:00|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2596.4|2590.4|38
1629098400000|2021-08-16 07:20:00|2598.9|2592.9|2597.9|2591.9|2600.4|2594.4|2597.9|2591.9|17
1629098700000|2021-08-16 07:25:00|2598.1|2592.1|2598.9|2592.9|2600.4|2594.4|2597.9|2591.9|21
1629099000000|2021-08-16 07:30:00|2599.4|2593.4|2600.9|2594.9|2602.1|2596.1|2598.9|2592.9|35
1629099300000|2021-08-16 07:35:00|2601.1|2595.1|2602.4|2596.4|2602.6|2596.6|2600.9|2594.9|20
1629099600000|2021-08-16 07:40:00|2602.1|2596.1|2603.4|2597.4|2604.4|2598.4|2601.4|2595.4|23
1629099900000|2021-08-16 07:45:00|2603.1|2597.1|2602.9|2596.9|2603.9|2597.9|2602.1|2596.1|19
1629100200000|2021-08-16 07:50:00|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.1|2596.1|19
1629100500000|2021-08-16 07:55:00|2604.1|2598.1|2607.6|2601.6|2608.4|2602.4|2603.6|2597.6|38
1629100800000|2021-08-16 08:00:00|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2606.1|2600.1|52
1629101100000|2021-08-16 08:05:00|2608.1|2602.1|2609.9|2603.9|2610.1|2604.1|2608.1|2602.1|24
1629101400000|2021-08-16 08:10:00|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2608.9|2602.9|29
1629101700000|2021-08-16 08:15:00|2609.4|2603.4|2614.9|2608.9|2616.6|2610.6|2609.4|2603.4|61
1629102000000|2021-08-16 08:20:00|2614.6|2608.6|2615.1|2609.1|2617.1|2611.1|2614.1|2608.1|34
1629102300000|2021-08-16 08:25:00|2615.4|2609.4|2616.9|2610.9|2617.6|2611.6|2615.4|2609.4|18
1629102600000|2021-08-16 08:30:00|2616.6|2610.6|2615.4|2609.4|2617.4|2611.4|2614.9|2608.9|25
1629102900000|2021-08-16 08:35:00|2615.1|2609.1|2614.4|2608.4|2615.6|2609.6|2613.9|2607.9|25
1629103200000|2021-08-16 08:40:00|2614.6|2608.6|2618.4|2612.4|2619.6|2613.6|2613.9|2607.9|37
1629103500000|2021-08-16 08:45:00|2618.6|2612.6|2621.4|2615.4|2621.4|2615.4|2618.6|2612.6|34
1629103800000|2021-08-16 08:50:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|7
1629104100000|2021-08-16 08:55:00|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.1|2613.1|15
1629104400000|2021-08-16 09:00:00|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|5
1629104700000|2021-08-16 09:05:00|2619.9|2613.9|2622.4|2616.4|2622.4|2616.4|2619.9|2613.9|24
1629105000000|2021-08-16 09:10:00|2622.1|2616.1|2622.1|2616.1|2625.1|2619.1|2621.9|2615.9|42
1629105300000|2021-08-16 09:15:00|2622.4|2616.4|2619.6|2613.6|2622.9|2616.9|2619.6|2613.6|20
1629105600000|2021-08-16 09:20:00|2619.9|2613.9|2616.4|2610.4|2620.4|2614.4|2616.4|2610.4|22
1629105900000|2021-08-16 09:25:00|2616.6|2610.6|2616.1|2610.1|2617.9|2611.9|2615.9|2609.9|30
1629106200000|2021-08-16 09:30:00|2615.9|2609.9|2615.4|2609.4|2616.1|2610.1|2613.9|2607.9|29
1629106500000|2021-08-16 09:35:00|2615.6|2609.6|2617.4|2611.4|2619.9|2613.9|2615.6|2609.6|37
1629106800000|2021-08-16 09:40:00|2617.6|2611.6|2617.4|2611.4|2618.6|2612.6|2617.4|2611.4|22
1629107100000|2021-08-16 09:45:00|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2616.9|2610.9|9
1629107400000|2021-08-16 09:50:00|2617.9|2611.9|2617.4|2611.4|2618.4|2612.4|2615.9|2609.9|13
1629107700000|2021-08-16 09:55:00|2617.1|2611.1|2616.6|2610.6|2617.9|2611.9|2616.1|2610.1|18
1629108000000|2021-08-16 10:00:00|2616.4|2610.4|2619.4|2613.4|2619.4|2613.4|2615.6|2609.6|25
1629108300000|2021-08-16 10:05:00|2619.1|2613.1|2617.6|2611.6|2619.1|2613.1|2616.9|2610.9|18
1629108600000|2021-08-16 10:10:00|2617.4|2611.4|2612.9|2606.9|2617.4|2611.4|2612.9|2606.9|20
1629108900000|2021-08-16 10:15:00|2612.6|2606.6|2612.4|2606.4|2612.9|2606.9|2610.9|2604.9|24
1629109200000|2021-08-16 10:20:00|2612.1|2606.1|2610.4|2604.4|2612.1|2606.1|2609.1|2603.1|31
1629109500000|2021-08-16 10:25:00|2610.1|2604.1|2612.4|2606.4|2612.9|2606.9|2610.1|2604.1|27
1629109800000|2021-08-16 10:30:00|2612.6|2606.6|2611.6|2605.6|2612.9|2606.9|2610.9|2604.9|32
1629110100000|2021-08-16 10:35:00|2611.4|2605.4|2612.9|2606.9|2612.9|2606.9|2610.1|2604.1|38
1629110400000|2021-08-16 10:40:00|2612.6|2606.6|2611.1|2605.1|2612.6|2606.6|2610.6|2604.6|15
1629110700000|2021-08-16 10:45:00|2611.4|2605.4|2610.4|2604.4|2611.9|2605.9|2609.9|2603.9|28
1629111000000|2021-08-16 10:50:00|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|3
1629111300000|2021-08-16 10:55:00|2609.9|2603.9|2612.1|2606.1|2612.1|2606.1|2609.9|2603.9|31
1629111600000|2021-08-16 11:00:00|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2611.6|2605.6|15
1629111900000|2021-08-16 11:05:00|2612.4|2606.4|2611.9|2605.9|2612.9|2606.9|2611.6|2605.6|19
1629112200000|2021-08-16 11:10:00|2612.1|2606.1|2612.4|2606.4|2612.6|2606.6|2611.9|2605.9|12
1629112500000|2021-08-16 11:15:00|2612.6|2606.6|2612.4|2606.4|2612.9|2606.9|2612.1|2606.1|26
1629112800000|2021-08-16 11:20:00|2612.1|2606.1|2610.6|2604.6|2613.4|2607.4|2609.9|2603.9|53
1629113100000|2021-08-16 11:25:00|2610.9|2604.9|2613.6|2607.6|2616.1|2610.1|2610.9|2604.9|58
1629113400000|2021-08-16 11:30:00|2613.4|2607.4|2619.9|2613.9|2620.1|2614.1|2612.4|2606.4|73
1629113700000|2021-08-16 11:35:00|2619.6|2613.6|2620.4|2614.4|2621.1|2615.1|2619.1|2613.1|40
1629114000000|2021-08-16 11:40:00|2619.6|2613.6|2619.9|2613.9|2620.9|2614.9|2619.4|2613.4|22
1629114300000|2021-08-16 11:45:00|2619.6|2613.6|2620.9|2614.9|2621.9|2615.9|2619.4|2613.4|30
1629114600000|2021-08-16 11:50:00|2620.6|2614.6|2621.9|2615.9|2622.6|2616.6|2620.1|2614.1|45
1629114900000|2021-08-16 11:55:00|2622.1|2616.1|2627.6|2621.6|2631.9|2625.9|2621.1|2615.1|129
1629115200000|2021-08-16 12:00:00|2627.4|2621.4|2625.9|2619.9|2627.6|2621.6|2623.6|2617.6|62
1629115500000|2021-08-16 12:05:00|2626.1|2620.1|2628.9|2622.9|2629.6|2623.6|2625.6|2619.6|36
1629115800000|2021-08-16 12:10:00|2628.6|2622.6|2627.4|2621.4|2631.1|2625.1|2627.4|2621.4|42
1629116100000|2021-08-16 12:15:00|2627.6|2621.6|2622.4|2616.4|2628.4|2622.4|2621.6|2615.6|78
1629116400000|2021-08-16 12:20:00|2622.1|2616.1|2622.6|2616.6|2623.1|2617.1|2621.6|2615.6|36
1629116700000|2021-08-16 12:25:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|5
1629117000000|2021-08-16 12:30:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|21
1629117300000|2021-08-16 12:35:00|2623.1|2617.1|2626.9|2620.9|2627.1|2621.1|2622.9|2616.9|42
1629117600000|2021-08-16 12:40:00|2627.1|2621.1|2623.4|2617.4|2627.1|2621.1|2623.4|2617.4|23
1629117900000|2021-08-16 12:45:00|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2621.6|2615.6|33
1629118200000|2021-08-16 12:50:00|2624.1|2618.1|2623.9|2617.9|2625.1|2619.1|2622.4|2616.4|39
1629118500000|2021-08-16 12:55:00|2623.6|2617.6|2623.6|2617.6|2624.6|2618.6|2623.1|2617.1|35
1629118800000|2021-08-16 13:00:00|2623.4|2617.4|2616.6|2610.6|2623.4|2617.4|2614.4|2608.4|231
1629119100000|2021-08-16 13:05:00|2616.4|2610.4|2619.6|2613.6|2620.1|2614.1|2613.6|2607.6|104
1629119400000|2021-08-16 13:10:00|2619.1|2613.1|2621.6|2615.6|2621.6|2615.6|2617.4|2611.4|79
1629119700000|2021-08-16 13:15:00|2621.4|2615.4|2618.9|2612.9|2621.6|2615.6|2618.4|2612.4|100
1629120000000|2021-08-16 13:20:00|2619.1|2613.1|2616.6|2610.6|2619.1|2613.1|2615.9|2609.9|100
1629120300000|2021-08-16 13:25:00|2616.9|2610.9|2618.1|2612.1|2618.1|2612.1|2616.1|2610.1|69
1629120600000|2021-08-16 13:30:00|2618.4|2612.4|2612.4|2606.4|2619.1|2613.1|2611.9|2605.9|91
1629120900000|2021-08-16 13:35:00|2612.1|2606.1|2614.9|2608.9|2615.4|2609.4|2611.4|2605.4|96
1629121200000|2021-08-16 13:40:00|2615.1|2609.1|2614.6|2608.6|2616.6|2610.6|2613.6|2607.6|66
1629121500000|2021-08-16 13:45:00|2614.9|2608.9|2614.6|2608.6|2617.1|2611.1|2614.4|2608.4|52
1629121800000|2021-08-16 13:50:00|2614.4|2608.4|2612.1|2606.1|2614.9|2608.9|2612.1|2606.1|52
1629122100000|2021-08-16 13:55:00|2611.9|2605.9|2610.6|2604.6|2613.6|2607.6|2609.4|2603.4|87
1629122400000|2021-08-16 14:00:00|2610.9|2604.9|2611.1|2605.1|2613.1|2607.1|2610.1|2604.1|77
1629122700000|2021-08-16 14:05:00|2610.9|2604.9|2608.9|2602.9|2611.9|2605.9|2608.4|2602.4|68
1629123000000|2021-08-16 14:10:00|2608.6|2602.6|2606.4|2600.4|2609.4|2603.4|2605.9|2599.9|53
1629123300000|2021-08-16 14:15:00|2606.6|2600.6|2605.6|2599.6|2609.6|2603.6|2605.4|2599.4|61
1629123600000|2021-08-16 14:20:00|2605.9|2599.9|2600.6|2594.6|2606.1|2600.1|2598.9|2592.9|128
1629123900000|2021-08-16 14:25:00|2600.9|2594.9|2600.6|2594.6|2603.6|2597.6|2599.9|2593.9|86
1629124200000|2021-08-16 14:30:00|2601.1|2595.1|2596.9|2590.9|2601.1|2595.1|2596.9|2590.9|78
1629124500000|2021-08-16 14:35:00|2597.1|2591.1|2599.9|2593.9|2600.6|2594.6|2595.9|2589.9|72
1629124800000|2021-08-16 14:40:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|26
1629125100000|2021-08-16 14:45:00|2599.6|2593.6|2603.4|2597.4|2603.4|2597.4|2599.4|2593.4|42
1629125400000|2021-08-16 14:50:00|2603.6|2597.6|2603.9|2597.9|2606.9|2600.9|2603.1|2597.1|50
1629125700000|2021-08-16 14:55:00|2604.1|2598.1|2602.6|2596.6|2605.1|2599.1|2602.4|2596.4|61
1629126000000|2021-08-16 15:00:00|2604.1|2598.1|2607.9|2601.9|2608.6|2602.6|2604.1|2598.1|53
1629126300000|2021-08-16 15:05:00|2607.6|2601.6|2602.4|2596.4|2607.6|2601.6|2602.1|2596.1|53
1629126600000|2021-08-16 15:10:00|2602.1|2596.1|2600.1|2594.1|2602.1|2596.1|2599.4|2593.4|38
1629126900000|2021-08-16 15:15:00|2600.4|2594.4|2605.4|2599.4|2606.1|2600.1|2600.1|2594.1|77
1629127200000|2021-08-16 15:20:00|2605.6|2599.6|2603.1|2597.1|2605.6|2599.6|2602.4|2596.4|36
1629127500000|2021-08-16 15:25:00|2603.4|2597.4|2604.4|2598.4|2604.9|2598.9|2603.1|2597.1|22
1629127800000|2021-08-16 15:30:00|2604.6|2598.6|2606.6|2600.6|2607.4|2601.4|2601.9|2595.9|141
1629128100000|2021-08-16 15:35:00|2606.1|2600.1|2609.4|2603.4|2609.6|2603.6|2606.1|2600.1|44
1629128400000|2021-08-16 15:40:00|2609.1|2603.1|2611.1|2605.1|2611.1|2605.1|2609.1|2603.1|32
1629128700000|2021-08-16 15:45:00|2610.9|2604.9|2610.6|2604.6|2612.4|2606.4|2610.1|2604.1|26
1629129000000|2021-08-16 15:50:00|2610.4|2604.4|2610.1|2604.1|2611.4|2605.4|2610.1|2604.1|14
1629129300000|2021-08-16 15:55:00|2609.9|2603.9|2610.6|2604.6|2610.9|2604.9|2608.6|2602.6|23
1629129600000|2021-08-16 16:00:00|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|7
1629129900000|2021-08-16 16:05:00|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1629130200000|2021-08-16 16:10:00|2609.9|2603.9|2610.1|2604.1|2611.6|2605.6|2609.9|2603.9|14
1629130500000|2021-08-16 16:15:00|2609.9|2603.9|2611.4|2605.4|2611.6|2605.6|2609.9|2603.9|7
1629130800000|2021-08-16 16:20:00|2611.1|2605.1|2609.4|2603.4|2611.1|2605.1|2608.9|2602.9|8
1629131100000|2021-08-16 16:25:00|2609.6|2603.6|2608.4|2602.4|2609.6|2603.6|2607.9|2601.9|8
1629131400000|2021-08-16 16:30:00|2608.6|2602.6|2607.6|2601.6|2609.4|2603.4|2607.6|2601.6|11
1629131700000|2021-08-16 16:35:00|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|5
1629132000000|2021-08-16 16:40:00|2608.6|2602.6|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|5
1629132300000|2021-08-16 16:45:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|6
1629132600000|2021-08-16 16:50:00|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|4
1629132900000|2021-08-16 16:55:00|2609.4|2603.4|2608.5|2602.5|2609.4|2603.4|2608.5|2602.5|11
1629158400000|2021-08-17 00:00:00|2611.6|2605.6|2612.1|2606.1|2613.5|2607.5|2611.6|2605.6|12
1629158700000|2021-08-17 00:05:00|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|4
1629159300000|2021-08-17 00:15:00|2612.1|2606.1|2613.4|2607.4|2613.4|2607.4|2612.1|2606.1|4
1629159600000|2021-08-17 00:20:00|2613.1|2607.1|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|4
1629159900000|2021-08-17 00:25:00|2611.9|2605.9|2609.4|2603.4|2611.9|2605.9|2609.4|2603.4|6
1629160200000|2021-08-17 00:30:00|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.1|2602.1|8
1629160500000|2021-08-17 00:35:00|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|3
1629160800000|2021-08-17 00:40:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629161100000|2021-08-17 00:45:00|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629161400000|2021-08-17 00:50:00|2609.6|2603.6|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|3
1629162000000|2021-08-17 01:00:00|2610.1|2604.1|2609.1|2603.1|2611.6|2605.6|2608.6|2602.6|48
1629162300000|2021-08-17 01:05:00|2609.4|2603.4|2608.6|2602.6|2609.6|2603.6|2608.4|2602.4|12
1629162600000|2021-08-17 01:10:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|28
1629162900000|2021-08-17 01:15:00|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|7
1629163200000|2021-08-17 01:20:00|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2607.6|2601.6|29
1629163500000|2021-08-17 01:25:00|2607.9|2601.9|2608.4|2602.4|2608.6|2602.6|2607.9|2601.9|5
1629163800000|2021-08-17 01:30:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.4|2601.4|16
1629164100000|2021-08-17 01:35:00|2607.9|2601.9|2608.6|2602.6|2608.9|2602.9|2607.9|2601.9|9
1629164400000|2021-08-17 01:40:00|2608.9|2602.9|2610.4|2604.4|2610.4|2604.4|2608.6|2602.6|13
1629164700000|2021-08-17 01:45:00|2610.6|2604.6|2611.6|2605.6|2611.9|2605.9|2610.4|2604.4|18
1629165000000|2021-08-17 01:50:00|2611.9|2605.9|2613.4|2607.4|2613.4|2607.4|2611.9|2605.9|22
1629165300000|2021-08-17 01:55:00|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2612.9|2606.9|21
1629165600000|2021-08-17 02:00:00|2613.4|2607.4|2612.1|2606.1|2613.4|2607.4|2611.6|2605.6|15
1629165900000|2021-08-17 02:05:00|2612.4|2606.4|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|12
1629166200000|2021-08-17 02:10:00|2611.9|2605.9|2613.1|2607.1|2613.6|2607.6|2611.4|2605.4|18
1629166500000|2021-08-17 02:15:00|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|3
1629166800000|2021-08-17 02:20:00|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|4
1629167400000|2021-08-17 02:30:00|2612.4|2606.4|2613.1|2607.1|2614.1|2608.1|2612.4|2606.4|21
1629167700000|2021-08-17 02:35:00|2613.4|2607.4|2613.9|2607.9|2614.1|2608.1|2613.4|2607.4|11
1629168000000|2021-08-17 02:40:00|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2613.9|2607.9|17
1629168300000|2021-08-17 02:45:00|2614.9|2608.9|2616.9|2610.9|2616.9|2610.9|2614.9|2608.9|18
1629168600000|2021-08-17 02:50:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|12
1629168900000|2021-08-17 02:55:00|2616.6|2610.6|2619.4|2613.4|2619.4|2613.4|2616.6|2610.6|10
1629169200000|2021-08-17 03:00:00|2619.1|2613.1|2624.4|2618.4|2624.4|2618.4|2619.1|2613.1|38
1629169500000|2021-08-17 03:05:00|2624.6|2618.6|2630.9|2624.9|2631.1|2625.1|2624.6|2618.6|85
1629169800000|2021-08-17 03:10:00|2630.6|2624.6|2631.6|2625.6|2634.4|2628.4|2630.4|2624.4|146
1629170100000|2021-08-17 03:15:00|2631.9|2625.9|2627.6|2621.6|2634.1|2628.1|2626.6|2620.6|111
1629170400000|2021-08-17 03:20:00|2627.9|2621.9|2628.9|2622.9|2630.4|2624.4|2625|2619|98
1629170700000|2021-08-17 03:25:00|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2626.4|2620.4|105
1629171000000|2021-08-17 03:30:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2626.9|2620.9|21
1629171300000|2021-08-17 03:35:00|2626.9|2620.9|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|9
1629171600000|2021-08-17 03:40:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1629171900000|2021-08-17 03:45:00|2627.1|2621.1|2628.6|2622.6|2628.6|2622.6|2627.1|2621.1|10
1629172200000|2021-08-17 03:50:00|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|5
1629172500000|2021-08-17 03:55:00|2628.9|2622.9|2629.9|2623.9|2630.1|2624.1|2627.9|2621.9|14
1629172800000|2021-08-17 04:00:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|7
1629173100000|2021-08-17 04:05:00|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.1|2622.1|6
1629173400000|2021-08-17 04:10:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|9
1629173700000|2021-08-17 04:15:00|2629.4|2623.4|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|13
1629174000000|2021-08-17 04:20:00|2628.4|2622.4|2630.9|2624.9|2630.9|2624.9|2628.4|2622.4|8
1629174300000|2021-08-17 04:25:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1629174600000|2021-08-17 04:30:00|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2629.1|2623.1|4
1629174900000|2021-08-17 04:35:00|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|9
1629175200000|2021-08-17 04:40:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629175500000|2021-08-17 04:45:00|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1629175800000|2021-08-17 04:50:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1629176100000|2021-08-17 04:55:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629176400000|2021-08-17 05:00:00|2628.9|2622.9|2628.9|2622.9|2629.6|2623.6|2628.4|2622.4|22
1629176700000|2021-08-17 05:05:00|2629.1|2623.1|2630.9|2624.9|2630.9|2624.9|2628.6|2622.6|15
1629177000000|2021-08-17 05:10:00|2631.1|2625.1|2631.4|2625.4|2632.1|2626.1|2631.1|2625.1|6
1629177300000|2021-08-17 05:15:00|2631.6|2625.6|2629.6|2623.6|2631.6|2625.6|2628.6|2622.6|18
1629177600000|2021-08-17 05:20:00|2629.4|2623.4|2629.6|2623.6|2630.1|2624.1|2629.1|2623.1|16
1629177900000|2021-08-17 05:25:00|2629.4|2623.4|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|7
1629178200000|2021-08-17 05:30:00|2630.1|2624.1|2632.4|2626.4|2632.9|2626.9|2627.4|2621.4|70
1629178500000|2021-08-17 05:35:00|2632.6|2626.6|2637.1|2631.1|2637.1|2631.1|2631.4|2625.4|71
1629178800000|2021-08-17 05:40:00|2636.9|2630.9|2633.9|2627.9|2638.6|2632.6|2633.9|2627.9|106
1629179100000|2021-08-17 05:45:00|2633.6|2627.6|2636.6|2630.6|2636.6|2630.6|2630.1|2624.1|69
1629179400000|2021-08-17 05:50:00|2636.4|2630.4|2634.6|2628.6|2637.4|2631.4|2633.9|2627.9|56
1629179700000|2021-08-17 05:55:00|2634.9|2628.9|2637.9|2631.9|2638.4|2632.4|2633.6|2627.6|67
1629180000000|2021-08-17 06:00:00|2638.1|2632.1|2636.6|2630.6|2639.9|2633.9|2636.1|2630.1|66
1629180300000|2021-08-17 06:05:00|2636.9|2630.9|2639.4|2633.4|2639.9|2633.9|2636.6|2630.6|85
1629180600000|2021-08-17 06:10:00|2639.1|2633.1|2636.6|2630.6|2639.4|2633.4|2636.4|2630.4|50
1629180900000|2021-08-17 06:15:00|2636.9|2630.9|2635.1|2629.1|2637.4|2631.4|2633.9|2627.9|41
1629181200000|2021-08-17 06:20:00|2634.9|2628.9|2635.6|2629.6|2638.6|2632.6|2632.4|2626.4|135
1629181500000|2021-08-17 06:25:00|2635.4|2629.4|2634.6|2628.6|2635.4|2629.4|2633.4|2627.4|54
1629181800000|2021-08-17 06:30:00|2634.4|2628.4|2635.1|2629.1|2635.5|2629.5|2631.6|2625.6|48
1629182100000|2021-08-17 06:35:00|2634.9|2628.9|2630.9|2624.9|2634.9|2628.9|2629.4|2623.4|63
1629182400000|2021-08-17 06:40:00|2631.4|2625.4|2633.6|2627.6|2634.1|2628.1|2629.6|2623.6|63
1629182700000|2021-08-17 06:45:00|2633.9|2627.9|2633.6|2627.6|2634.4|2628.4|2631.4|2625.4|55
1629183000000|2021-08-17 06:50:00|2633.4|2627.4|2633.1|2627.1|2634.1|2628.1|2632.4|2626.4|26
1629183300000|2021-08-17 06:55:00|2632.9|2626.9|2637.1|2631.1|2637.1|2631.1|2631.9|2625.9|48
1629183600000|2021-08-17 07:00:00|2637.4|2631.4|2635.6|2629.6|2638.1|2632.1|2633.1|2627.1|73
1629183900000|2021-08-17 07:05:00|2635.9|2629.9|2633.9|2627.9|2636.6|2630.6|2632.1|2626.1|42
1629184200000|2021-08-17 07:10:00|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2627.9|2621.9|113
1629184500000|2021-08-17 07:15:00|2634.4|2628.4|2635.9|2629.9|2636.1|2630.1|2630.4|2624.4|54
1629184800000|2021-08-17 07:20:00|2636.1|2630.1|2638.4|2632.4|2639.4|2633.4|2636.1|2630.1|31
1629185100000|2021-08-17 07:25:00|2638.1|2632.1|2638.6|2632.6|2639.4|2633.4|2637.9|2631.9|24
1629185400000|2021-08-17 07:30:00|2638.9|2632.9|2638.6|2632.6|2640.4|2634.4|2638.1|2632.1|17
1629185700000|2021-08-17 07:35:00|2638.4|2632.4|2634.4|2628.4|2638.4|2632.4|2634.4|2628.4|28
1629186000000|2021-08-17 07:40:00|2634.6|2628.6|2635.6|2629.6|2635.9|2629.9|2634.6|2628.6|13
1629186300000|2021-08-17 07:45:00|2635.4|2629.4|2636.3|2630.3|2636.3|2630.3|2633.1|2627.1|29
1629186600000|2021-08-17 07:50:00|2636.5|2630.5|2634.9|2628.9|2636.8|2630.8|2634.6|2628.6|14
1629186900000|2021-08-17 07:55:00|2634.6|2628.6|2635.1|2629.1|2636.1|2630.1|2633.4|2627.4|22
1629187200000|2021-08-17 08:00:00|2635.4|2629.4|2634.9|2628.9|2636.1|2630.1|2634.4|2628.4|35
1629187500000|2021-08-17 08:05:00|2634.6|2628.6|2635.4|2629.4|2635.9|2629.9|2634.6|2628.6|26
1629187800000|2021-08-17 08:10:00|2635.1|2629.1|2633.4|2627.4|2636.1|2630.1|2633.4|2627.4|25
1629188100000|2021-08-17 08:15:00|2633.6|2627.6|2634.4|2628.4|2635.4|2629.4|2632.9|2626.9|32
1629188400000|2021-08-17 08:20:00|2634.1|2628.1|2632.4|2626.4|2634.1|2628.1|2630.9|2624.9|38
1629188700000|2021-08-17 08:25:00|2632.1|2626.1|2634.1|2628.1|2634.4|2628.4|2632.1|2626.1|26
1629189000000|2021-08-17 08:30:00|2633.9|2627.9|2632.6|2626.6|2634.6|2628.6|2632.4|2626.4|16
1629189300000|2021-08-17 08:35:00|2632.4|2626.4|2634.1|2628.1|2634.9|2628.9|2630.9|2624.9|23
1629189600000|2021-08-17 08:40:00|2634.4|2628.4|2631.1|2625.1|2634.9|2628.9|2630.9|2624.9|31
1629189900000|2021-08-17 08:45:00|2630.9|2624.9|2633.4|2627.4|2633.6|2627.6|2630.6|2624.6|30
1629190200000|2021-08-17 08:50:00|2633.1|2627.1|2630.9|2624.9|2633.1|2627.1|2630.9|2624.9|12
1629190500000|2021-08-17 08:55:00|2630.6|2624.6|2632.9|2626.9|2634.1|2628.1|2629.4|2623.4|36
1629190800000|2021-08-17 09:00:00|2633.1|2627.1|2633.9|2627.9|2634.6|2628.6|2632.6|2626.6|17
1629191100000|2021-08-17 09:05:00|2633.6|2627.6|2629.9|2623.9|2633.6|2627.6|2628.1|2622.1|49
1629191400000|2021-08-17 09:10:00|2629.6|2623.6|2628.3|2622.3|2629.9|2623.9|2627.4|2621.4|52
1629191700000|2021-08-17 09:15:00|2629|2623|2628.6|2622.6|2629.3|2623.3|2626.9|2620.9|21
1629192000000|2021-08-17 09:20:00|2628.9|2622.9|2630.6|2624.6|2631.9|2625.9|2627.9|2621.9|47
1629192300000|2021-08-17 09:25:00|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.1|2623.1|26
1629192600000|2021-08-17 09:30:00|2629.6|2623.6|2629.1|2623.1|2630.4|2624.4|2627.9|2621.9|41
1629192900000|2021-08-17 09:35:00|2629.4|2623.4|2629.6|2623.6|2630.9|2624.9|2627.6|2621.6|40
1629193200000|2021-08-17 09:40:00|2629.9|2623.9|2628.1|2622.1|2630.4|2624.4|2627.9|2621.9|31
1629193500000|2021-08-17 09:45:00|2627.9|2621.9|2630.4|2624.4|2630.9|2624.9|2627.9|2621.9|40
1629193800000|2021-08-17 09:50:00|2630.6|2624.6|2628.1|2622.1|2631.4|2625.4|2628.1|2622.1|15
1629194100000|2021-08-17 09:55:00|2628.4|2622.4|2631.6|2625.6|2631.9|2625.9|2627.9|2621.9|24
1629194400000|2021-08-17 10:00:00|2631.4|2625.4|2629.6|2623.6|2631.4|2625.4|2629.6|2623.6|15
1629194700000|2021-08-17 10:05:00|2629.9|2623.9|2634.9|2628.9|2634.9|2628.9|2629.9|2623.9|38
1629195000000|2021-08-17 10:10:00|2635.1|2629.1|2632.1|2626.1|2635.1|2629.1|2631.4|2625.4|42
1629195300000|2021-08-17 10:15:00|2632.4|2626.4|2630.9|2624.9|2632.6|2626.6|2629.9|2623.9|29
1629195600000|2021-08-17 10:20:00|2630.6|2624.6|2629.6|2623.6|2630.9|2624.9|2629.6|2623.6|9
1629195900000|2021-08-17 10:25:00|2629.4|2623.4|2629.4|2623.4|2629.9|2623.9|2628.6|2622.6|11
1629196200000|2021-08-17 10:30:00|2629.6|2623.6|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|23
1629196500000|2021-08-17 10:35:00|2630.4|2624.4|2627.9|2621.9|2630.4|2624.4|2626.1|2620.1|30
1629196800000|2021-08-17 10:40:00|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|9
1629197100000|2021-08-17 10:45:00|2627.9|2621.9|2628.1|2622.1|2628.9|2622.9|2627.6|2621.6|18
1629197400000|2021-08-17 10:50:00|2627.9|2621.9|2628.1|2622.1|2628.6|2622.6|2627.4|2621.4|11
1629197700000|2021-08-17 10:55:00|2628.4|2622.4|2628.6|2622.6|2629.9|2623.9|2628.1|2622.1|33
1629198000000|2021-08-17 11:00:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2626.4|2620.4|17
1629198300000|2021-08-17 11:05:00|2627.9|2621.9|2625.4|2619.4|2627.9|2621.9|2625.1|2619.1|22
1629198600000|2021-08-17 11:10:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|17
1629198900000|2021-08-17 11:15:00|2625.4|2619.4|2621.3|2615.3|2625.4|2619.4|2621|2615|28
1629199200000|2021-08-17 11:20:00|2621|2615|2621.8|2615.8|2622|2616|2619.5|2613.5|38
1629199500000|2021-08-17 11:25:00|2622|2616|2622.3|2616.3|2624|2618|2621|2615|58
1629199800000|2021-08-17 11:30:00|2622|2616|2621.5|2615.5|2622|2616|2619.8|2613.8|53
1629200100000|2021-08-17 11:35:00|2621.3|2615.3|2620.4|2614.4|2621.3|2615.3|2618.6|2612.6|59
1629200400000|2021-08-17 11:40:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2618.1|2612.1|26
1629200700000|2021-08-17 11:45:00|2620.1|2614.1|2620.6|2614.6|2621.1|2615.1|2619.4|2613.4|25
1629201000000|2021-08-17 11:50:00|2620.4|2614.4|2618.6|2612.6|2620.6|2614.6|2618.1|2612.1|46
1629201300000|2021-08-17 11:55:00|2618.9|2612.9|2622.1|2616.1|2622.9|2616.9|2618.9|2612.9|103
1629201600000|2021-08-17 12:00:00|2622.4|2616.4|2624.6|2618.6|2625.1|2619.1|2622.4|2616.4|48
1629201900000|2021-08-17 12:05:00|2624.4|2618.4|2625.9|2619.9|2626.4|2620.4|2624.1|2618.1|43
1629202200000|2021-08-17 12:10:00|2625.6|2619.6|2623.4|2617.4|2626.4|2620.4|2623.1|2617.1|31
1629202500000|2021-08-17 12:15:00|2623.1|2617.1|2623.9|2617.9|2624.1|2618.1|2622.1|2616.1|44
1629202800000|2021-08-17 12:20:00|2623.6|2617.6|2622.1|2616.1|2623.9|2617.9|2622.1|2616.1|42
1629203100000|2021-08-17 12:25:00|2622.4|2616.4|2619.1|2613.1|2622.6|2616.6|2618.6|2612.6|59
1629203400000|2021-08-17 12:30:00|2618.9|2612.9|2611|2605|2620.9|2614.9|2610.8|2604.8|97
1629203700000|2021-08-17 12:35:00|2611.3|2605.3|2610.9|2604.9|2612.3|2606.3|2609.9|2603.9|59
1629204000000|2021-08-17 12:40:00|2610.6|2604.6|2610.1|2604.1|2610.9|2604.9|2608.4|2602.4|41
1629204300000|2021-08-17 12:45:00|2609.9|2603.9|2609.6|2603.6|2610.9|2604.9|2608.9|2602.9|51
1629204600000|2021-08-17 12:50:00|2609.4|2603.4|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|34
1629204900000|2021-08-17 12:55:00|2609.6|2603.6|2610.6|2604.6|2611.1|2605.1|2608.9|2602.9|44
1629205200000|2021-08-17 13:00:00|2610.4|2604.4|2618.6|2612.6|2619.4|2613.4|2610.4|2604.4|208
1629205500000|2021-08-17 13:05:00|2618.9|2612.9|2619.6|2613.6|2620.4|2614.4|2616.4|2610.4|65
1629205800000|2021-08-17 13:10:00|2619.1|2613.1|2620.4|2614.4|2621.6|2615.6|2617.1|2611.1|87
1629206100000|2021-08-17 13:15:00|2620.1|2614.1|2617.6|2611.6|2620.1|2614.1|2614.4|2608.4|88
1629206400000|2021-08-17 13:20:00|2617.4|2611.4|2617.8|2611.8|2618|2612|2613.5|2607.5|74
1629206700000|2021-08-17 13:25:00|2617.5|2611.5|2614.8|2608.8|2618.8|2612.8|2614.8|2608.8|71
1629207000000|2021-08-17 13:30:00|2614.5|2608.5|2616.5|2610.5|2617.1|2611.1|2610.1|2604.1|124
1629207300000|2021-08-17 13:35:00|2616.3|2610.3|2610.6|2604.6|2616.5|2610.5|2610.4|2604.4|69
1629207600000|2021-08-17 13:40:00|2610.4|2604.4|2606.4|2600.4|2610.6|2604.6|2606|2600|92
1629207900000|2021-08-17 13:45:00|2606.6|2600.6|2604.4|2598.4|2606.6|2600.6|2603.9|2597.9|75
1629208200000|2021-08-17 13:50:00|2604.1|2598.1|2601.6|2595.6|2604.9|2598.9|2601.1|2595.1|86
1629208500000|2021-08-17 13:55:00|2601.9|2595.9|2603.4|2597.4|2605.6|2599.6|2601.9|2595.9|76
1629208800000|2021-08-17 14:00:00|2603.1|2597.1|2603.4|2597.4|2605.4|2599.4|2602.9|2596.9|53
1629209100000|2021-08-17 14:05:00|2603.6|2597.6|2608.9|2602.9|2610.5|2604.5|2603.6|2597.6|72
1629209400000|2021-08-17 14:10:00|2608.6|2602.6|2611.4|2605.4|2611.4|2605.4|2606.4|2600.4|51
1629209700000|2021-08-17 14:15:00|2611.1|2605.1|2610.1|2604.1|2611.9|2605.9|2609.6|2603.6|42
1629210000000|2021-08-17 14:20:00|2610.4|2604.4|2610.6|2604.6|2611.6|2605.6|2609.6|2603.6|33
1629210300000|2021-08-17 14:25:00|2610.4|2604.4|2612.9|2606.9|2613.1|2607.1|2609.6|2603.6|31
1629210600000|2021-08-17 14:30:00|2612.6|2606.6|2610.1|2604.1|2613.4|2607.4|2609.9|2603.9|41
1629210900000|2021-08-17 14:35:00|2610.4|2604.4|2609.4|2603.4|2611.4|2605.4|2609.4|2603.4|27
1629211200000|2021-08-17 14:40:00|2609.6|2603.6|2611.9|2605.9|2612.4|2606.4|2608.1|2602.1|43
1629211500000|2021-08-17 14:45:00|2612.1|2606.1|2607.9|2601.9|2613.1|2607.1|2607.4|2601.4|58
1629211800000|2021-08-17 14:50:00|2608.1|2602.1|2610.4|2604.4|2610.4|2604.4|2604.9|2598.9|53
1629212100000|2021-08-17 14:55:00|2610.1|2604.1|2606.4|2600.4|2610.1|2604.1|2606.4|2600.4|47
1629212400000|2021-08-17 15:00:00|2606.1|2600.1|2605.6|2599.6|2607.1|2601.1|2605.1|2599.1|60
1629212700000|2021-08-17 15:05:00|2605.4|2599.4|2606.1|2600.1|2606.6|2600.6|2605.1|2599.1|52
1629213000000|2021-08-17 15:10:00|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2603.9|2597.9|42
1629213300000|2021-08-17 15:15:00|2604.4|2598.4|2605.9|2599.9|2606.1|2600.1|2604.1|2598.1|67
1629213600000|2021-08-17 15:20:00|2605.6|2599.6|2605.4|2599.4|2606.1|2600.1|2603.9|2597.9|41
1629213900000|2021-08-17 15:25:00|2605.1|2599.1|2602.6|2596.6|2605.6|2599.6|2601.9|2595.9|60
1629214200000|2021-08-17 15:30:00|2602.4|2596.4|2601.4|2595.4|2604.4|2598.4|2601.1|2595.1|77
1629214500000|2021-08-17 15:35:00|2601.6|2595.6|2600.6|2594.6|2601.6|2595.6|2599.4|2593.4|42
1629214800000|2021-08-17 15:40:00|2600.9|2594.9|2600.6|2594.6|2601.1|2595.1|2599.4|2593.4|53
1629215100000|2021-08-17 15:45:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2599.6|2593.6|70
1629215400000|2021-08-17 15:50:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|58
1629215700000|2021-08-17 15:55:00|2600.6|2594.6|2601.1|2595.1|2604.6|2598.6|2600.6|2594.6|50
1629216000000|2021-08-17 16:00:00|2600.9|2594.9|2599.9|2593.9|2601.9|2595.9|2599.6|2593.6|20
1629216300000|2021-08-17 16:05:00|2599.4|2593.4|2589.9|2583.9|2599.9|2593.9|2589.9|2583.9|93
1629216600000|2021-08-17 16:10:00|2589.6|2583.6|2584.6|2578.6|2590.1|2584.1|2584.6|2578.6|61
1629216900000|2021-08-17 16:15:00|2584.9|2578.9|2587.6|2581.6|2588.9|2582.9|2583.9|2577.9|49
1629217200000|2021-08-17 16:20:00|2587.4|2581.4|2587.1|2581.1|2588.9|2582.9|2586.6|2580.6|17
1629217500000|2021-08-17 16:25:00|2586.9|2580.9|2587.1|2581.1|2588.5|2582.5|2586.6|2580.6|32
1629217800000|2021-08-17 16:30:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2584.6|2578.6|34
1629218100000|2021-08-17 16:35:00|2585.9|2579.9|2588.1|2582.1|2588.1|2582.1|2584.4|2578.4|27
1629218400000|2021-08-17 16:40:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|11
1629218700000|2021-08-17 16:45:00|2587.6|2581.6|2587.9|2581.9|2589.6|2583.6|2587.6|2581.6|22
1629219000000|2021-08-17 16:50:00|2588.1|2582.1|2586.6|2580.6|2588.1|2582.1|2586.6|2580.6|4
1629219300000|2021-08-17 16:55:00|2586.4|2580.4|2586.3|2580.3|2586.4|2580.4|2584.9|2578.9|21
1629244800000|2021-08-18 00:00:00|2585.4|2579.4|2585.4|2579.4|2586.5|2580.5|2584.6|2578.6|10
1629245100000|2021-08-18 00:05:00|2585.1|2579.1|2589.1|2583.1|2590.1|2584.1|2585.1|2579.1|21
1629245400000|2021-08-18 00:10:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629245700000|2021-08-18 00:15:00|2589.9|2583.9|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|6
1629246000000|2021-08-18 00:20:00|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.4|2583.4|6
1629246300000|2021-08-18 00:25:00|2590.1|2584.1|2591.1|2585.1|2591.1|2585.1|2590.1|2584.1|4
1629246600000|2021-08-18 00:30:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1629246900000|2021-08-18 00:35:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629247200000|2021-08-18 00:40:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1629247500000|2021-08-18 00:45:00|2591.9|2585.9|2593.9|2587.9|2593.9|2587.9|2591.6|2585.6|7
1629247800000|2021-08-18 00:50:00|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|6
1629248100000|2021-08-18 00:55:00|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|6
1629248400000|2021-08-18 01:00:00|2592.9|2586.9|2595.4|2589.4|2597.4|2591.4|2592.1|2586.1|124
1629248700000|2021-08-18 01:05:00|2595.6|2589.6|2598.9|2592.9|2599.6|2593.6|2595.1|2589.1|101
1629249000000|2021-08-18 01:10:00|2598.6|2592.6|2601.9|2595.9|2601.9|2595.9|2598.6|2592.6|54
1629249300000|2021-08-18 01:15:00|2602.1|2596.1|2602.6|2596.6|2603.1|2597.1|2601.9|2595.9|56
1629249600000|2021-08-18 01:20:00|2602.9|2596.9|2602.9|2596.9|2603.4|2597.4|2602.4|2596.4|29
1629249900000|2021-08-18 01:25:00|2603.1|2597.1|2601.4|2595.4|2603.6|2597.6|2601.4|2595.4|17
1629250200000|2021-08-18 01:30:00|2601.1|2595.1|2602.1|2596.1|2603.1|2597.1|2600.6|2594.6|103
1629250500000|2021-08-18 01:35:00|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2600.4|2594.4|33
1629250800000|2021-08-18 01:40:00|2601.1|2595.1|2600.1|2594.1|2601.9|2595.9|2598.9|2592.9|36
1629251100000|2021-08-18 01:45:00|2600.4|2594.4|2602.4|2596.4|2602.6|2596.6|2599.4|2593.4|40
1629251400000|2021-08-18 01:50:00|2602.1|2596.1|2602.1|2596.1|2603.4|2597.4|2602.1|2596.1|28
1629251700000|2021-08-18 01:55:00|2601.9|2595.9|2602.6|2596.6|2603.4|2597.4|2601.9|2595.9|13
1629252000000|2021-08-18 02:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2600.9|2594.9|18
1629252300000|2021-08-18 02:05:00|2601.6|2595.6|2602.4|2596.4|2602.6|2596.6|2601.1|2595.1|49
1629252600000|2021-08-18 02:10:00|2602.1|2596.1|2602.4|2596.4|2602.9|2596.9|2601.1|2595.1|68
1629252900000|2021-08-18 02:15:00|2602.1|2596.1|2600.6|2594.6|2602.1|2596.1|2600.6|2594.6|7
1629253200000|2021-08-18 02:20:00|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|4
1629253500000|2021-08-18 02:25:00|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1629253800000|2021-08-18 02:30:00|2599.9|2593.9|2601.9|2595.9|2601.9|2595.9|2599.6|2593.6|71
1629254100000|2021-08-18 02:35:00|2601.6|2595.6|2601.4|2595.4|2602.4|2596.4|2601.1|2595.1|40
1629254400000|2021-08-18 02:40:00|2601.1|2595.1|2604.1|2598.1|2604.1|2598.1|2601.1|2595.1|24
1629254700000|2021-08-18 02:45:00|2604.4|2598.4|2606.1|2600.1|2606.1|2600.1|2604.1|2598.1|25
1629255000000|2021-08-18 02:50:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.1|2599.1|18
1629255300000|2021-08-18 02:55:00|2605.9|2599.9|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|6
1629255600000|2021-08-18 03:00:00|2604.6|2598.6|2605.6|2599.6|2606.4|2600.4|2604.6|2598.6|11
1629255900000|2021-08-18 03:05:00|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|6
1629256200000|2021-08-18 03:10:00|2604.6|2598.6|2606.4|2600.4|2607.6|2601.6|2604.1|2598.1|17
1629256500000|2021-08-18 03:15:00|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|6
1629256800000|2021-08-18 03:20:00|2606.1|2600.1|2608.1|2602.1|2608.4|2602.4|2605.9|2599.9|29
1629257100000|2021-08-18 03:25:00|2607.9|2601.9|2605.6|2599.6|2608.1|2602.1|2605.4|2599.4|38
1629257400000|2021-08-18 03:30:00|2605.4|2599.4|2603.4|2597.4|2605.4|2599.4|2603.1|2597.1|12
1629257700000|2021-08-18 03:35:00|2603.1|2597.1|2603.9|2597.9|2603.9|2597.9|2602.6|2596.6|16
1629258000000|2021-08-18 03:40:00|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|6
1629258300000|2021-08-18 03:45:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.4|2597.4|8
1629258600000|2021-08-18 03:50:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629258900000|2021-08-18 03:55:00|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1629259200000|2021-08-18 04:00:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|4
1629259500000|2021-08-18 04:05:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|5
1629259800000|2021-08-18 04:10:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629260100000|2021-08-18 04:15:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.6|2595.6|6
1629260400000|2021-08-18 04:20:00|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|5
1629260700000|2021-08-18 04:25:00|2600.4|2594.4|2601.6|2595.6|2601.6|2595.6|2600.1|2594.1|7
1629261000000|2021-08-18 04:30:00|2601.4|2595.4|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|7
1629261900000|2021-08-18 04:45:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629262200000|2021-08-18 04:50:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|3
1629262800000|2021-08-18 05:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|4
1629263100000|2021-08-18 05:05:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1629263400000|2021-08-18 05:10:00|2600.9|2594.9|2602.6|2596.6|2602.6|2596.6|2600.9|2594.9|7
1629263700000|2021-08-18 05:15:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629264300000|2021-08-18 05:25:00|2602.9|2596.9|2601.6|2595.6|2603.4|2597.4|2601.6|2595.6|9
1629264600000|2021-08-18 05:30:00|2601.9|2595.9|2601.9|2595.9|2604.9|2598.9|2601.6|2595.6|64
1629264900000|2021-08-18 05:35:00|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2599.4|2593.4|42
1629265200000|2021-08-18 05:40:00|2602.4|2596.4|2601.1|2595.1|2602.4|2596.4|2597.9|2591.9|59
1629265500000|2021-08-18 05:45:00|2601.4|2595.4|2600.4|2594.4|2603.4|2597.4|2600.4|2594.4|39
1629265800000|2021-08-18 05:50:00|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|15
1629266100000|2021-08-18 05:55:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|10
1629266400000|2021-08-18 06:00:00|2600.1|2594.1|2598.9|2592.9|2600.9|2594.9|2598.6|2592.6|26
1629266700000|2021-08-18 06:05:00|2598.6|2592.6|2596.9|2590.9|2598.6|2592.6|2596.1|2590.1|44
1629267000000|2021-08-18 06:10:00|2596.6|2590.6|2595.4|2589.4|2596.9|2590.9|2593.4|2587.4|35
1629267300000|2021-08-18 06:15:00|2595.6|2589.6|2593.9|2587.9|2595.6|2589.6|2591.4|2585.4|68
1629267600000|2021-08-18 06:20:00|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.1|2587.1|46
1629267900000|2021-08-18 06:25:00|2593.9|2587.9|2588.6|2582.6|2594.1|2588.1|2588.6|2582.6|40
1629268200000|2021-08-18 06:30:00|2588.4|2582.4|2580.6|2574.6|2588.4|2582.4|2574.4|2568.4|194
1629268500000|2021-08-18 06:35:00|2580.4|2574.4|2576.4|2570.4|2580.6|2574.6|2571.6|2565.6|114
1629268800000|2021-08-18 06:40:00|2576.1|2570.1|2578.9|2572.9|2580.4|2574.4|2576.1|2570.1|104
1629269100000|2021-08-18 06:45:00|2578.6|2572.6|2583.1|2577.1|2583.9|2577.9|2578.6|2572.6|112
1629269400000|2021-08-18 06:50:00|2583.6|2577.6|2585.9|2579.9|2586.6|2580.6|2581.9|2575.9|118
1629269700000|2021-08-18 06:55:00|2586.1|2580.1|2586.9|2580.9|2589.6|2583.6|2585.9|2579.9|103
1629270000000|2021-08-18 07:00:00|2586.6|2580.6|2576.3|2570.3|2586.6|2580.6|2576.3|2570.3|72
1629270300000|2021-08-18 07:05:00|2576|2570|2569.6|2563.6|2576.5|2570.5|2565.6|2559.6|93
1629270600000|2021-08-18 07:10:00|2569.4|2563.4|2572.4|2566.4|2572.9|2566.9|2569.1|2563.1|41
1629270900000|2021-08-18 07:15:00|2572.1|2566.1|2573.4|2567.4|2576.6|2570.6|2572.1|2566.1|64
1629271200000|2021-08-18 07:20:00|2573.1|2567.1|2576.6|2570.6|2578.9|2572.9|2572.4|2566.4|66
1629271500000|2021-08-18 07:25:00|2576.4|2570.4|2578.4|2572.4|2578.9|2572.9|2575.4|2569.4|35
1629271800000|2021-08-18 07:30:00|2578.1|2572.1|2579.5|2573.5|2579.5|2573.5|2576.1|2570.1|35
1629272100000|2021-08-18 07:35:00|2579.8|2573.8|2582.8|2576.8|2583.8|2577.8|2579.8|2573.8|45
1629272400000|2021-08-18 07:40:00|2582.5|2576.5|2587.3|2581.3|2587.8|2581.8|2582.5|2576.5|41
1629272700000|2021-08-18 07:45:00|2587.5|2581.5|2586|2580|2588.3|2582.3|2585.5|2579.5|18
1629273000000|2021-08-18 07:50:00|2585.8|2579.8|2586.5|2580.5|2587|2581|2584.5|2578.5|27
1629273300000|2021-08-18 07:55:00|2586.8|2580.8|2585.3|2579.3|2588.5|2582.5|2585.3|2579.3|24
1629273600000|2021-08-18 08:00:00|2585|2579|2581.8|2575.8|2586.3|2580.3|2580.8|2574.8|58
1629273900000|2021-08-18 08:05:00|2582|2576|2586.5|2580.5|2587.3|2581.3|2582|2576|48
1629274200000|2021-08-18 08:10:00|2586.3|2580.3|2582.3|2576.3|2586.3|2580.3|2581.3|2575.3|34
1629274500000|2021-08-18 08:15:00|2582|2576|2583.3|2577.3|2583.5|2577.5|2581.3|2575.3|40
1629274800000|2021-08-18 08:20:00|2583.5|2577.5|2585.5|2579.5|2586.5|2580.5|2583.3|2577.3|45
1629275100000|2021-08-18 08:25:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582|2576|52
1629275400000|2021-08-18 08:30:00|2583.8|2577.8|2583.3|2577.3|2584|2578|2581.5|2575.5|25
1629275700000|2021-08-18 08:35:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|14
1629276000000|2021-08-18 08:40:00|2583|2577|2582.8|2576.8|2583.5|2577.5|2582.5|2576.5|16
1629276300000|2021-08-18 08:45:00|2582.5|2576.5|2582.5|2576.5|2583.3|2577.3|2581.3|2575.3|44
1629276600000|2021-08-18 08:50:00|2582.8|2576.8|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|11
1629276900000|2021-08-18 08:55:00|2582|2576|2579.8|2573.8|2582|2576|2576.5|2570.5|42
1629277200000|2021-08-18 09:00:00|2580|2574|2582.8|2576.8|2583.3|2577.3|2580|2574|26
1629277500000|2021-08-18 09:05:00|2582.5|2576.5|2575.9|2569.9|2583.8|2577.8|2575.6|2569.6|47
1629277800000|2021-08-18 09:10:00|2575.6|2569.6|2577.1|2571.1|2577.1|2571.1|2573.4|2567.4|65
1629278100000|2021-08-18 09:15:00|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2576.6|2570.6|36
1629278400000|2021-08-18 09:20:00|2577.6|2571.6|2576.1|2570.1|2577.9|2571.9|2576.1|2570.1|27
1629278700000|2021-08-18 09:25:00|2575.9|2569.9|2574.1|2568.1|2576.1|2570.1|2574.1|2568.1|8
1629279000000|2021-08-18 09:30:00|2574.4|2568.4|2573.4|2567.4|2574.6|2568.6|2572.9|2566.9|26
1629279300000|2021-08-18 09:35:00|2573.1|2567.1|2573.4|2567.4|2574.1|2568.1|2572.6|2566.6|42
1629279600000|2021-08-18 09:40:00|2573.1|2567.1|2573.4|2567.4|2574.1|2568.1|2573.1|2567.1|15
1629279900000|2021-08-18 09:45:00|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|6
1629280200000|2021-08-18 09:50:00|2573.6|2567.6|2573.6|2567.6|2574.1|2568.1|2573.1|2567.1|24
1629280500000|2021-08-18 09:55:00|2573.4|2567.4|2571.4|2565.4|2573.9|2567.9|2571.4|2565.4|26
1629280800000|2021-08-18 10:00:00|2571.6|2565.6|2570.6|2564.6|2571.9|2565.9|2569.4|2563.4|43
1629281100000|2021-08-18 10:05:00|2570.4|2564.4|2567.9|2561.9|2570.4|2564.4|2566.9|2560.9|46
1629281400000|2021-08-18 10:10:00|2567.6|2561.6|2569.4|2563.4|2569.4|2563.4|2567.1|2561.1|18
1629281700000|2021-08-18 10:15:00|2568.9|2562.9|2567.1|2561.1|2570.1|2564.1|2566.9|2560.9|33
1629282000000|2021-08-18 10:20:00|2566.9|2560.9|2564.9|2558.9|2567|2561|2563.1|2557.1|30
1629282300000|2021-08-18 10:25:00|2565.1|2559.1|2566.9|2560.9|2567.1|2561.1|2564.6|2558.6|44
1629282600000|2021-08-18 10:30:00|2567.1|2561.1|2569.4|2563.4|2570.6|2564.6|2567.1|2561.1|36
1629282900000|2021-08-18 10:35:00|2569.1|2563.1|2567.4|2561.4|2569.1|2563.1|2567.4|2561.4|18
1629283200000|2021-08-18 10:40:00|2567.6|2561.6|2569.1|2563.1|2569.1|2563.1|2567.6|2561.6|30
1629283500000|2021-08-18 10:45:00|2569.4|2563.4|2570.9|2564.9|2571.4|2565.4|2568.6|2562.6|42
1629283800000|2021-08-18 10:50:00|2570.6|2564.6|2570.9|2564.9|2571.1|2565.1|2569.4|2563.4|40
1629284100000|2021-08-18 10:55:00|2570.6|2564.6|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|33
1629284400000|2021-08-18 11:00:00|2569.9|2563.9|2567.4|2561.4|2570.4|2564.4|2565.6|2559.6|66
1629284700000|2021-08-18 11:05:00|2567.6|2561.6|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|30
1629285000000|2021-08-18 11:10:00|2566.1|2560.1|2565.1|2559.1|2566.4|2560.4|2564.4|2558.4|48
1629285300000|2021-08-18 11:15:00|2564.9|2558.9|2566.1|2560.1|2566.1|2560.1|2564.4|2558.4|19
1629285600000|2021-08-18 11:20:00|2565.9|2559.9|2566.1|2560.1|2567.6|2561.6|2565.9|2559.9|40
1629285900000|2021-08-18 11:25:00|2565.9|2559.9|2565.6|2559.6|2567.1|2561.1|2565.4|2559.4|22
1629286200000|2021-08-18 11:30:00|2565.4|2559.4|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|16
1629286500000|2021-08-18 11:35:00|2566.1|2560.1|2567.9|2561.9|2567.9|2561.9|2566.1|2560.1|19
1629286800000|2021-08-18 11:40:00|2568.1|2562.1|2568.9|2562.9|2569.4|2563.4|2567.4|2561.4|40
1629287100000|2021-08-18 11:45:00|2568.6|2562.6|2573.6|2567.6|2573.6|2567.6|2568.6|2562.6|35
1629287400000|2021-08-18 11:50:00|2573.9|2567.9|2571.6|2565.6|2573.9|2567.9|2570.4|2564.4|42
1629287700000|2021-08-18 11:55:00|2571.9|2565.9|2574.6|2568.6|2576.9|2570.9|2571.9|2565.9|130
1629288000000|2021-08-18 12:00:00|2574.9|2568.9|2575.9|2569.9|2576.1|2570.1|2574.4|2568.4|31
1629288300000|2021-08-18 12:05:00|2575.6|2569.6|2575.6|2569.6|2576.9|2570.9|2575.1|2569.1|33
1629288600000|2021-08-18 12:10:00|2575.4|2569.4|2571.6|2565.6|2575.6|2569.6|2571.6|2565.6|58
1629288900000|2021-08-18 12:15:00|2571.9|2565.9|2575.6|2569.6|2576.6|2570.6|2571.6|2565.6|60
1629289200000|2021-08-18 12:20:00|2575.9|2569.9|2575.9|2569.9|2576.9|2570.9|2575.1|2569.1|25
1629289500000|2021-08-18 12:25:00|2576.9|2570.9|2573.4|2567.4|2576.9|2570.9|2573.4|2567.4|26
1629289800000|2021-08-18 12:30:00|2573.6|2567.6|2578.1|2572.1|2578.4|2572.4|2573.6|2567.6|45
1629290100000|2021-08-18 12:35:00|2577.9|2571.9|2577.1|2571.1|2578.1|2572.1|2576.9|2570.9|36
1629290400000|2021-08-18 12:40:00|2577.4|2571.4|2577.6|2571.6|2578.4|2572.4|2577.1|2571.1|13
1629290700000|2021-08-18 12:45:00|2577.4|2571.4|2582.1|2576.1|2582.1|2576.1|2577.4|2571.4|31
1629291000000|2021-08-18 12:50:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2580.4|2574.4|45
1629291300000|2021-08-18 12:55:00|2582.9|2576.9|2586.5|2580.5|2587|2581|2582.6|2576.6|51
1629291600000|2021-08-18 13:00:00|2586.3|2580.3|2585.1|2579.1|2590.3|2584.3|2584.4|2578.4|250
1629291900000|2021-08-18 13:05:00|2584.9|2578.9|2590.1|2584.1|2590.1|2584.1|2584.6|2578.6|109
1629292200000|2021-08-18 13:10:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2586.6|2580.6|93
1629292500000|2021-08-18 13:15:00|2590.1|2584.1|2587.4|2581.4|2590.1|2584.1|2585.1|2579.1|55
1629292800000|2021-08-18 13:20:00|2587.6|2581.6|2585.6|2579.6|2588.6|2582.6|2585.6|2579.6|57
1629293100000|2021-08-18 13:25:00|2585.4|2579.4|2579.6|2573.6|2585.4|2579.4|2578.6|2572.6|102
1629293400000|2021-08-18 13:30:00|2579.4|2573.4|2578.6|2572.6|2580.6|2574.6|2576.4|2570.4|149
1629293700000|2021-08-18 13:35:00|2578.4|2572.4|2578.4|2572.4|2581.1|2575.1|2576.9|2570.9|81
1629294000000|2021-08-18 13:40:00|2578.6|2572.6|2578.6|2572.6|2580.9|2574.9|2576.4|2570.4|80
1629294300000|2021-08-18 13:45:00|2578.9|2572.9|2574.6|2568.6|2578.9|2572.9|2574.4|2568.4|55
1629294600000|2021-08-18 13:50:00|2574.4|2568.4|2575.1|2569.1|2575.9|2569.9|2574.1|2568.1|32
1629294900000|2021-08-18 13:55:00|2574.9|2568.9|2577.6|2571.6|2578.9|2572.9|2574.9|2568.9|62
1629295200000|2021-08-18 14:00:00|2576.8|2570.8|2573.3|2567.3|2576.8|2570.8|2573|2567|72
1629295500000|2021-08-18 14:05:00|2573.8|2567.8|2570.6|2564.6|2575.6|2569.6|2570.4|2564.4|46
1629295800000|2021-08-18 14:10:00|2571.4|2565.4|2568.6|2562.6|2571.6|2565.6|2567.9|2561.9|64
1629296100000|2021-08-18 14:15:00|2568.4|2562.4|2568.9|2562.9|2569.6|2563.6|2567.6|2561.6|56
1629296400000|2021-08-18 14:20:00|2569.1|2563.1|2570.6|2564.6|2572.1|2566.1|2569.1|2563.1|64
1629296700000|2021-08-18 14:25:00|2570.9|2564.9|2567.4|2561.4|2571.1|2565.1|2566.6|2560.6|56
1629297000000|2021-08-18 14:30:00|2567.6|2561.6|2565.6|2559.6|2568.1|2562.1|2565.1|2559.1|67
1629297300000|2021-08-18 14:35:00|2565.4|2559.4|2563.6|2557.6|2565.4|2559.4|2560.6|2554.6|48
1629297600000|2021-08-18 14:40:00|2563.4|2557.4|2557.4|2551.4|2563.9|2557.9|2556.9|2550.9|66
1629297900000|2021-08-18 14:45:00|2557.1|2551.1|2558.8|2552.8|2561.8|2555.8|2556.4|2550.4|160
1629298200000|2021-08-18 14:50:00|2558.5|2552.5|2556.5|2550.5|2561.5|2555.5|2555|2549|97
1629298500000|2021-08-18 14:55:00|2556.3|2550.3|2556.9|2550.9|2558.8|2552.8|2555.1|2549.1|112
1629298800000|2021-08-18 15:00:00|2556.6|2550.6|2558.9|2552.9|2560.1|2554.1|2555.4|2549.4|92
1629299100000|2021-08-18 15:05:00|2558.6|2552.6|2561.6|2555.6|2563.1|2557.1|2558.4|2552.4|73
1629299400000|2021-08-18 15:10:00|2561.4|2555.4|2561.4|2555.4|2562.6|2556.6|2559.4|2553.4|72
1629299700000|2021-08-18 15:15:00|2561.6|2555.6|2561.1|2555.1|2562.1|2556.1|2559.1|2553.1|67
1629300000000|2021-08-18 15:20:00|2560.9|2554.9|2562.4|2556.4|2564.1|2558.1|2560.4|2554.4|76
1629300300000|2021-08-18 15:25:00|2562.1|2556.1|2557.6|2551.6|2562.6|2556.6|2556.4|2550.4|67
1629300600000|2021-08-18 15:30:00|2557.4|2551.4|2558.4|2552.4|2559.1|2553.1|2555.4|2549.4|69
1629300900000|2021-08-18 15:35:00|2557.9|2551.9|2559.6|2553.6|2559.6|2553.6|2556.4|2550.4|24
1629301200000|2021-08-18 15:40:00|2559.9|2553.9|2559.6|2553.6|2560.1|2554.1|2559.1|2553.1|25
1629301500000|2021-08-18 15:45:00|2559.9|2553.9|2561.4|2555.4|2562.1|2556.1|2559.6|2553.6|42
1629301800000|2021-08-18 15:50:00|2561.1|2555.1|2562.4|2556.4|2562.6|2556.6|2559.1|2553.1|44
1629302100000|2021-08-18 15:55:00|2562.1|2556.1|2563.1|2557.1|2563.1|2557.1|2561.4|2555.4|18
1629302400000|2021-08-18 16:00:00|2562.9|2556.9|2562.9|2556.9|2563.1|2557.1|2562.6|2556.6|13
1629302700000|2021-08-18 16:05:00|2563.4|2557.4|2566.1|2560.1|2566.9|2560.9|2563.4|2557.4|38
1629303000000|2021-08-18 16:10:00|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2565.9|2559.9|17
1629303300000|2021-08-18 16:15:00|2566.9|2560.9|2568.1|2562.1|2568.3|2562.3|2566.4|2560.4|24
1629303600000|2021-08-18 16:20:00|2567.9|2561.9|2565.9|2559.9|2568.1|2562.1|2565.9|2559.9|14
1629303900000|2021-08-18 16:25:00|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|5
1629304200000|2021-08-18 16:30:00|2565.9|2559.9|2566.4|2560.4|2566.6|2560.6|2565.9|2559.9|10
1629304500000|2021-08-18 16:35:00|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|3
1629304800000|2021-08-18 16:40:00|2566.4|2560.4|2568.1|2562.1|2568.9|2562.9|2566.4|2560.4|28
1629305100000|2021-08-18 16:45:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|14
1629305400000|2021-08-18 16:50:00|2567.9|2561.9|2567.4|2561.4|2569.1|2563.1|2566.9|2560.9|27
1629305700000|2021-08-18 16:55:00|2567.6|2561.6|2566.8|2560.8|2567.6|2561.6|2566.5|2560.5|8
1629331200000|2021-08-19 00:00:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629331500000|2021-08-19 00:05:00|2572.6|2566.6|2571.4|2565.4|2573.1|2567.1|2571.4|2565.4|8
1629331800000|2021-08-19 00:10:00|2571.1|2565.1|2569.1|2563.1|2571.4|2565.4|2568.6|2562.6|15
1629332100000|2021-08-19 00:15:00|2569.4|2563.4|2568.6|2562.6|2571.1|2565.1|2568.6|2562.6|14
1629332400000|2021-08-19 00:20:00|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|4
1629332700000|2021-08-19 00:25:00|2567.9|2561.9|2566.9|2560.9|2568.1|2562.1|2566.9|2560.9|4
1629333000000|2021-08-19 00:30:00|2567.1|2561.1|2568.4|2562.4|2568.4|2562.4|2567.1|2561.1|4
1629333300000|2021-08-19 00:35:00|2568.1|2562.1|2566.9|2560.9|2568.1|2562.1|2566.4|2560.4|8
1629333600000|2021-08-19 00:40:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629333900000|2021-08-19 00:45:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629334200000|2021-08-19 00:50:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|7
1629334500000|2021-08-19 00:55:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629334800000|2021-08-19 01:00:00|2567.4|2561.4|2567.4|2561.4|2569.1|2563.1|2566.6|2560.6|119
1629335100000|2021-08-19 01:05:00|2567.1|2561.1|2567.1|2561.1|2568.1|2562.1|2565.1|2559.1|50
1629335400000|2021-08-19 01:10:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.4|2557.4|38
1629335700000|2021-08-19 01:15:00|2563.6|2557.6|2565.1|2559.1|2566.1|2560.1|2563.6|2557.6|19
1629336000000|2021-08-19 01:20:00|2564.6|2558.6|2565.9|2559.9|2565.9|2559.9|2564.4|2558.4|52
1629336300000|2021-08-19 01:25:00|2565.4|2559.4|2566.6|2560.6|2566.9|2560.9|2564.4|2558.4|25
1629336600000|2021-08-19 01:30:00|2566.9|2560.9|2565.9|2559.9|2566.9|2560.9|2565.4|2559.4|58
1629336900000|2021-08-19 01:35:00|2565.6|2559.6|2563.9|2557.9|2566.1|2560.1|2563.1|2557.1|33
1629337200000|2021-08-19 01:40:00|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2561.9|2555.9|45
1629337500000|2021-08-19 01:45:00|2562.6|2556.6|2563.6|2557.6|2563.9|2557.9|2562.6|2556.6|33
1629337800000|2021-08-19 01:50:00|2563.9|2557.9|2564.9|2558.9|2565.4|2559.4|2563.4|2557.4|61
1629338100000|2021-08-19 01:55:00|2564.6|2558.6|2565.9|2559.9|2567.1|2561.1|2564.4|2558.4|80
1629338400000|2021-08-19 02:00:00|2565.6|2559.6|2571.6|2565.6|2571.6|2565.6|2565.4|2559.4|66
1629338700000|2021-08-19 02:05:00|2571.9|2565.9|2573.1|2567.1|2574.9|2568.9|2570.6|2564.6|57
1629339000000|2021-08-19 02:10:00|2572.9|2566.9|2573.9|2567.9|2575.4|2569.4|2572.4|2566.4|61
1629339300000|2021-08-19 02:15:00|2573.6|2567.6|2572.1|2566.1|2573.6|2567.6|2572.1|2566.1|11
1629339600000|2021-08-19 02:20:00|2572.4|2566.4|2570.1|2564.1|2572.4|2566.4|2569.9|2563.9|12
1629339900000|2021-08-19 02:25:00|2569.9|2563.9|2568.9|2562.9|2570.1|2564.1|2568.6|2562.6|8
1629340200000|2021-08-19 02:30:00|2569.1|2563.1|2567.9|2561.9|2571.1|2565.1|2567.9|2561.9|83
1629340500000|2021-08-19 02:35:00|2568.1|2562.1|2567.9|2561.9|2568.6|2562.6|2566.4|2560.4|39
1629340800000|2021-08-19 02:40:00|2567.6|2561.6|2564.9|2558.9|2570.1|2564.1|2564.6|2558.6|36
1629341100000|2021-08-19 02:45:00|2564.6|2558.6|2563.6|2557.6|2565.6|2559.6|2563.6|2557.6|27
1629341400000|2021-08-19 02:50:00|2563.9|2557.9|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|8
1629341700000|2021-08-19 02:55:00|2563.4|2557.4|2561.9|2555.9|2563.4|2557.4|2561.9|2555.9|15
1629342000000|2021-08-19 03:00:00|2562.1|2556.1|2562.1|2556.1|2562.9|2556.9|2561.9|2555.9|17
1629342300000|2021-08-19 03:05:00|2561.9|2555.9|2560.6|2554.6|2562.1|2556.1|2560.6|2554.6|14
1629342600000|2021-08-19 03:10:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.1|2554.1|10
1629342900000|2021-08-19 03:15:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.1|2554.1|17
1629343200000|2021-08-19 03:20:00|2560.9|2554.9|2562.6|2556.6|2564.1|2558.1|2560.9|2554.9|26
1629343500000|2021-08-19 03:25:00|2562.4|2556.4|2560.1|2554.1|2562.4|2556.4|2560.1|2554.1|17
1629343800000|2021-08-19 03:30:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629344100000|2021-08-19 03:35:00|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|3
1629344400000|2021-08-19 03:40:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629344700000|2021-08-19 03:45:00|2558.6|2552.6|2558.9|2552.9|2559.4|2553.4|2558.6|2552.6|5
1629345000000|2021-08-19 03:50:00|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|5
1629345300000|2021-08-19 03:55:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629345600000|2021-08-19 04:00:00|2558.6|2552.6|2555.9|2549.9|2558.6|2552.6|2555.9|2549.9|12
1629345900000|2021-08-19 04:05:00|2555.6|2549.6|2554.9|2548.9|2555.6|2549.6|2553.9|2547.9|12
1629346200000|2021-08-19 04:10:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629346800000|2021-08-19 04:20:00|2554.4|2548.4|2553.6|2547.6|2554.4|2548.4|2553.6|2547.6|7
1629347100000|2021-08-19 04:25:00|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629347400000|2021-08-19 04:30:00|2553.6|2547.6|2552.4|2546.4|2553.6|2547.6|2552.1|2546.1|5
1629347700000|2021-08-19 04:35:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629348000000|2021-08-19 04:40:00|2552.4|2546.4|2550.9|2544.9|2552.4|2546.4|2550.9|2544.9|6
1629348300000|2021-08-19 04:45:00|2550.6|2544.6|2552.6|2546.6|2552.6|2546.6|2550.4|2544.4|7
1629348600000|2021-08-19 04:50:00|2552.4|2546.4|2553.6|2547.6|2554.1|2548.1|2552.4|2546.4|20
1629348900000|2021-08-19 04:55:00|2553.4|2547.4|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|13
1629349500000|2021-08-19 05:05:00|2553.1|2547.1|2550.9|2544.9|2553.1|2547.1|2550.9|2544.9|12
1629349800000|2021-08-19 05:10:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1629350100000|2021-08-19 05:15:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629350400000|2021-08-19 05:20:00|2551.9|2545.9|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|4
1629350700000|2021-08-19 05:25:00|2553.1|2547.1|2555.9|2549.9|2555.9|2549.9|2553.1|2547.1|16
1629351000000|2021-08-19 05:30:00|2555.6|2549.6|2558.9|2552.9|2559.6|2553.6|2555.4|2549.4|53
1629351300000|2021-08-19 05:35:00|2559.1|2553.1|2557.4|2551.4|2560.9|2554.9|2557.1|2551.1|44
1629351600000|2021-08-19 05:40:00|2557.9|2551.9|2555.1|2549.1|2557.9|2551.9|2554.1|2548.1|68
1629351900000|2021-08-19 05:45:00|2554.9|2548.9|2555.1|2549.1|2555.9|2549.9|2554.4|2548.4|20
1629352200000|2021-08-19 05:50:00|2554.9|2548.9|2553.9|2547.9|2554.9|2548.9|2553.6|2547.6|16
1629352500000|2021-08-19 05:55:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2553.4|2547.4|32
1629352800000|2021-08-19 06:00:00|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.6|2547.6|22
1629353100000|2021-08-19 06:05:00|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|11
1629353400000|2021-08-19 06:10:00|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|7
1629353700000|2021-08-19 06:15:00|2554.1|2548.1|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|15
1629354000000|2021-08-19 06:20:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|5
1629354300000|2021-08-19 06:25:00|2553.4|2547.4|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|9
1629354600000|2021-08-19 06:30:00|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2551.4|2545.4|39
1629354900000|2021-08-19 06:35:00|2553.9|2547.9|2554.1|2548.1|2556.4|2550.4|2553.9|2547.9|49
1629355200000|2021-08-19 06:40:00|2553.9|2547.9|2554.6|2548.6|2554.9|2548.9|2553.6|2547.6|16
1629355500000|2021-08-19 06:45:00|2554.4|2548.4|2551.1|2545.1|2554.4|2548.4|2550.6|2544.6|38
1629355800000|2021-08-19 06:50:00|2550.9|2544.9|2550.9|2544.9|2552.1|2546.1|2549.6|2543.6|31
1629356100000|2021-08-19 06:55:00|2550.6|2544.6|2548.9|2542.9|2551.4|2545.4|2548.9|2542.9|32
1629356400000|2021-08-19 07:00:00|2549.1|2543.1|2546.4|2540.4|2553.3|2547.3|2546.4|2540.4|133
1629356700000|2021-08-19 07:05:00|2546.6|2540.6|2537.4|2531.4|2546.6|2540.6|2537.3|2531.3|95
1629357000000|2021-08-19 07:10:00|2537.6|2531.6|2540.6|2534.6|2541.1|2535.1|2536.6|2530.6|63
1629357300000|2021-08-19 07:15:00|2540.9|2534.9|2545.9|2539.9|2545.9|2539.9|2539.6|2533.6|42
1629357600000|2021-08-19 07:20:00|2546.1|2540.1|2543.9|2537.9|2548.4|2542.4|2543.6|2537.6|91
1629357900000|2021-08-19 07:25:00|2543.6|2537.6|2547.8|2541.8|2547.8|2541.8|2540.1|2534.1|71
1629358200000|2021-08-19 07:30:00|2547.5|2541.5|2543.6|2537.6|2548.8|2542.8|2543.6|2537.6|34
1629358500000|2021-08-19 07:35:00|2543.4|2537.4|2549.1|2543.1|2549.4|2543.4|2543.4|2537.4|39
1629358800000|2021-08-19 07:40:00|2548.9|2542.9|2545.4|2539.4|2548.9|2542.9|2543.4|2537.4|49
1629359100000|2021-08-19 07:45:00|2545.1|2539.1|2543.3|2537.3|2547.6|2541.6|2543.3|2537.3|50
1629359400000|2021-08-19 07:50:00|2543|2537|2540.6|2534.6|2544.4|2538.4|2540.6|2534.6|29
1629359700000|2021-08-19 07:55:00|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.4|2533.4|23
1629360000000|2021-08-19 08:00:00|2539.6|2533.6|2533.4|2527.4|2541.6|2535.6|2533.4|2527.4|56
1629360300000|2021-08-19 08:05:00|2533.6|2527.6|2535.6|2529.6|2537.6|2531.6|2531.4|2525.4|78
1629360600000|2021-08-19 08:10:00|2535.4|2529.4|2528.9|2522.9|2537.6|2531.6|2528.4|2522.4|50
1629360900000|2021-08-19 08:15:00|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2527.4|2521.4|41
1629361200000|2021-08-19 08:20:00|2528.1|2522.1|2529.4|2523.4|2529.6|2523.6|2528.1|2522.1|30
1629361500000|2021-08-19 08:25:00|2528.6|2522.6|2525.6|2519.6|2528.9|2522.9|2524.9|2518.9|40
1629361800000|2021-08-19 08:30:00|2525.4|2519.4|2525.4|2519.4|2527.4|2521.4|2524.4|2518.4|60
1629362100000|2021-08-19 08:35:00|2525.6|2519.6|2525.6|2519.6|2527.1|2521.1|2523.1|2517.1|64
1629362400000|2021-08-19 08:40:00|2525.9|2519.9|2529.6|2523.6|2529.9|2523.9|2525.6|2519.6|61
1629362700000|2021-08-19 08:45:00|2529.9|2523.9|2530.6|2524.6|2532.4|2526.4|2528.4|2522.4|89
1629363000000|2021-08-19 08:50:00|2530.9|2524.9|2530.9|2524.9|2531.1|2525.1|2528.6|2522.6|45
1629363300000|2021-08-19 08:55:00|2530.6|2524.6|2526.4|2520.4|2531.1|2525.1|2526.4|2520.4|45
1629363600000|2021-08-19 09:00:00|2526.6|2520.6|2522.4|2516.4|2526.6|2520.6|2522.4|2516.4|34
1629363900000|2021-08-19 09:05:00|2522.9|2516.9|2523.9|2517.9|2524.4|2518.4|2519.4|2513.4|54
1629364200000|2021-08-19 09:10:00|2523.6|2517.6|2523.6|2517.6|2526.1|2520.1|2522.6|2516.6|65
1629364500000|2021-08-19 09:15:00|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2519.9|2513.9|41
1629364800000|2021-08-19 09:20:00|2522.4|2516.4|2519.9|2513.9|2525.4|2519.4|2519.6|2513.6|79
1629365100000|2021-08-19 09:25:00|2520.4|2514.4|2521.1|2515.1|2522.1|2516.1|2519.4|2513.4|53
1629365400000|2021-08-19 09:30:00|2520.9|2514.9|2520.4|2514.4|2522.4|2516.4|2519.4|2513.4|56
1629365700000|2021-08-19 09:35:00|2520.1|2514.1|2521.6|2515.6|2521.6|2515.6|2519.4|2513.4|43
1629366000000|2021-08-19 09:40:00|2521.4|2515.4|2522.6|2516.6|2523.4|2517.4|2520.9|2514.9|59
1629366300000|2021-08-19 09:45:00|2523.4|2517.4|2527.9|2521.9|2527.9|2521.9|2523.1|2517.1|51
1629366600000|2021-08-19 09:50:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2525.1|2519.1|63
1629366900000|2021-08-19 09:55:00|2527.1|2521.1|2525.9|2519.9|2527.1|2521.1|2523.4|2517.4|44
1629367200000|2021-08-19 10:00:00|2525.6|2519.6|2524.4|2518.4|2525.9|2519.9|2523.1|2517.1|27
1629367500000|2021-08-19 10:05:00|2524.1|2518.1|2526.9|2520.9|2526.9|2520.9|2523.1|2517.1|34
1629367800000|2021-08-19 10:10:00|2527.1|2521.1|2529.6|2523.6|2530.9|2524.9|2527.1|2521.1|58
1629368100000|2021-08-19 10:15:00|2529.1|2523.1|2529.9|2523.9|2532.4|2526.4|2527.9|2521.9|52
1629368400000|2021-08-19 10:20:00|2529.6|2523.6|2531.9|2525.9|2532.9|2526.9|2527.1|2521.1|56
1629368700000|2021-08-19 10:25:00|2531.6|2525.6|2528.9|2522.9|2531.9|2525.9|2527.9|2521.9|35
1629369000000|2021-08-19 10:30:00|2528.6|2522.6|2530.4|2524.4|2530.9|2524.9|2527.9|2521.9|47
1629369300000|2021-08-19 10:35:00|2530.1|2524.1|2529.4|2523.4|2530.9|2524.9|2529.1|2523.1|25
1629369600000|2021-08-19 10:40:00|2529.1|2523.1|2529.4|2523.4|2530.4|2524.4|2528.9|2522.9|21
1629369900000|2021-08-19 10:45:00|2529.9|2523.9|2530.5|2524.5|2532.5|2526.5|2529.9|2523.9|43
1629370200000|2021-08-19 10:50:00|2530.3|2524.3|2531.6|2525.6|2532.5|2526.5|2530|2524|56
1629370500000|2021-08-19 10:55:00|2531.9|2525.9|2530.4|2524.4|2533.6|2527.6|2529.6|2523.6|55
1629370800000|2021-08-19 11:00:00|2530.6|2524.6|2529.1|2523.1|2530.6|2524.6|2527.6|2521.6|28
1629371100000|2021-08-19 11:05:00|2528.6|2522.6|2527.4|2521.4|2528.6|2522.6|2526.6|2520.6|42
1629371400000|2021-08-19 11:10:00|2527.1|2521.1|2524.9|2518.9|2527.1|2521.1|2524.6|2518.6|22
1629371700000|2021-08-19 11:15:00|2525.1|2519.1|2525.4|2519.4|2526.4|2520.4|2524.9|2518.9|30
1629372000000|2021-08-19 11:20:00|2525.1|2519.1|2526.6|2520.6|2527.1|2521.1|2524.9|2518.9|40
1629372300000|2021-08-19 11:25:00|2526.4|2520.4|2526.4|2520.4|2527.6|2521.6|2524.9|2518.9|50
1629372600000|2021-08-19 11:30:00|2526.6|2520.6|2526.4|2520.4|2526.9|2520.9|2524.6|2518.6|30
1629372900000|2021-08-19 11:35:00|2527.1|2521.1|2529.8|2523.8|2531.5|2525.5|2526.4|2520.4|64
1629373200000|2021-08-19 11:40:00|2529.5|2523.5|2532.3|2526.3|2532.8|2526.8|2529.1|2523.1|66
1629373500000|2021-08-19 11:45:00|2532.5|2526.5|2530.6|2524.6|2533.5|2527.5|2528.4|2522.4|42
1629373800000|2021-08-19 11:50:00|2530.9|2524.9|2531.6|2525.6|2531.9|2525.9|2527.9|2521.9|49
1629374100000|2021-08-19 11:55:00|2531.9|2525.9|2535.6|2529.6|2537.6|2531.6|2531.9|2525.9|134
1629374400000|2021-08-19 12:00:00|2535.9|2529.9|2537.1|2531.1|2537.9|2531.9|2534.4|2528.4|78
1629374700000|2021-08-19 12:05:00|2537.4|2531.4|2538.1|2532.1|2538.6|2532.6|2534.9|2528.9|44
1629375000000|2021-08-19 12:10:00|2537.9|2531.9|2541.9|2535.9|2544.4|2538.4|2536.9|2530.9|86
1629375300000|2021-08-19 12:15:00|2541.6|2535.6|2539.6|2533.6|2542.1|2536.1|2538.9|2532.9|67
1629375600000|2021-08-19 12:20:00|2539.9|2533.9|2547.9|2541.9|2548.6|2542.6|2539.9|2533.9|127
1629375900000|2021-08-19 12:25:00|2548.1|2542.1|2539.4|2533.4|2548.1|2542.1|2539.4|2533.4|71
1629376200000|2021-08-19 12:30:00|2539.6|2533.6|2543.4|2537.4|2543.9|2537.9|2539.6|2533.6|52
1629376500000|2021-08-19 12:35:00|2543.1|2537.1|2546.9|2540.9|2546.9|2540.9|2543.1|2537.1|41
1629376800000|2021-08-19 12:40:00|2546.6|2540.6|2544.4|2538.4|2547.4|2541.4|2544.1|2538.1|65
1629377100000|2021-08-19 12:45:00|2544.6|2538.6|2542.4|2536.4|2544.9|2538.9|2539.9|2533.9|60
1629377400000|2021-08-19 12:50:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2540.4|2534.4|76
1629377700000|2021-08-19 12:55:00|2542.1|2536.1|2545.1|2539.1|2546.9|2540.9|2542.1|2536.1|49
1629378000000|2021-08-19 13:00:00|2545.6|2539.6|2545.9|2539.9|2546.9|2540.9|2533.8|2527.8|249
1629378300000|2021-08-19 13:05:00|2546.1|2540.1|2545.5|2539.5|2548.9|2542.9|2543.4|2537.4|149
1629378600000|2021-08-19 13:10:00|2545.8|2539.8|2555.9|2549.9|2556.1|2550.1|2545.5|2539.5|137
1629378900000|2021-08-19 13:15:00|2556.1|2550.1|2553.9|2547.9|2557.9|2551.9|2552.4|2546.4|110
1629379200000|2021-08-19 13:20:00|2553.6|2547.6|2550.9|2544.9|2555.6|2549.6|2549.1|2543.1|100
1629379500000|2021-08-19 13:25:00|2550.6|2544.6|2552.4|2546.4|2556.9|2550.9|2549.6|2543.6|94
1629379800000|2021-08-19 13:30:00|2552.6|2546.6|2554.9|2548.9|2557.8|2551.8|2549.6|2543.6|158
1629380100000|2021-08-19 13:35:00|2554.6|2548.6|2556.9|2550.9|2558.9|2552.9|2554.6|2548.6|93
1629380400000|2021-08-19 13:40:00|2556.6|2550.6|2555.6|2549.6|2557.9|2551.9|2555.4|2549.4|84
1629380700000|2021-08-19 13:45:00|2555.4|2549.4|2553.4|2547.4|2560.6|2554.6|2553.4|2547.4|87
1629381000000|2021-08-19 13:50:00|2553.6|2547.6|2554.4|2548.4|2555.9|2549.9|2548.6|2542.6|94
1629381300000|2021-08-19 13:55:00|2554.1|2548.1|2554.4|2548.4|2556.1|2550.1|2554.1|2548.1|69
1629381600000|2021-08-19 14:00:00|2553.8|2547.8|2552.6|2546.6|2554|2548|2550.4|2544.4|63
1629381900000|2021-08-19 14:05:00|2552.4|2546.4|2548.4|2542.4|2552.4|2546.4|2547.6|2541.6|65
1629382200000|2021-08-19 14:10:00|2548.9|2542.9|2554.1|2548.1|2555.9|2549.9|2548.9|2542.9|73
1629382500000|2021-08-19 14:15:00|2554.4|2548.4|2549.9|2543.9|2554.4|2548.4|2549.1|2543.1|55
1629382800000|2021-08-19 14:20:00|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2548.9|2542.9|69
1629383100000|2021-08-19 14:25:00|2549.9|2543.9|2551.1|2545.1|2552.1|2546.1|2549.6|2543.6|45
1629383400000|2021-08-19 14:30:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.1|2544.1|60
1629383700000|2021-08-19 14:35:00|2550.6|2544.6|2548.9|2542.9|2550.6|2544.6|2546.9|2540.9|40
1629384000000|2021-08-19 14:40:00|2549.1|2543.1|2549.9|2543.9|2552.1|2546.1|2548.9|2542.9|37
1629384300000|2021-08-19 14:45:00|2549.6|2543.6|2543.1|2537.1|2549.6|2543.6|2542.6|2536.6|71
1629384600000|2021-08-19 14:50:00|2542.9|2536.9|2545.4|2539.4|2545.6|2539.6|2541.1|2535.1|37
1629384900000|2021-08-19 14:55:00|2545.6|2539.6|2547.9|2541.9|2550.1|2544.1|2544.9|2538.9|101
1629385200000|2021-08-19 15:00:00|2547.6|2541.6|2545.1|2539.1|2547.9|2541.9|2544.9|2538.9|49
1629385500000|2021-08-19 15:05:00|2544.4|2538.4|2542.4|2536.4|2544.6|2538.6|2540.9|2534.9|50
1629385800000|2021-08-19 15:10:00|2542.6|2536.6|2548|2542|2548.8|2542.8|2542.6|2536.6|60
1629386100000|2021-08-19 15:15:00|2547.5|2541.5|2547.9|2541.9|2549.1|2543.1|2546.4|2540.4|49
1629386400000|2021-08-19 15:20:00|2548.1|2542.1|2549.1|2543.1|2549.9|2543.9|2548.1|2542.1|26
1629386700000|2021-08-19 15:25:00|2549.4|2543.4|2549.4|2543.4|2550.6|2544.6|2549.1|2543.1|34
1629387000000|2021-08-19 15:30:00|2549.6|2543.6|2547.9|2541.9|2551.1|2545.1|2546.9|2540.9|111
1629387300000|2021-08-19 15:35:00|2548.1|2542.1|2550.4|2544.4|2550.4|2544.4|2546.6|2540.6|40
1629387600000|2021-08-19 15:40:00|2550.1|2544.1|2551.6|2545.6|2552.4|2546.4|2548.9|2542.9|33
1629387900000|2021-08-19 15:45:00|2552.4|2546.4|2551.1|2545.1|2552.6|2546.6|2550.1|2544.1|35
1629388200000|2021-08-19 15:50:00|2551.4|2545.4|2553.1|2547.1|2555.4|2549.4|2551.4|2545.4|54
1629388500000|2021-08-19 15:55:00|2552.9|2546.9|2546.9|2540.9|2552.9|2546.9|2545.4|2539.4|38
1629388800000|2021-08-19 16:00:00|2547.1|2541.1|2543.1|2537.1|2548.4|2542.4|2542.4|2536.4|20
1629389100000|2021-08-19 16:05:00|2543.4|2537.4|2546.1|2540.1|2546.1|2540.1|2543.4|2537.4|12
1629389400000|2021-08-19 16:10:00|2546.4|2540.4|2545.6|2539.6|2546.4|2540.4|2545.6|2539.6|4
1629389700000|2021-08-19 16:15:00|2545.9|2539.9|2547.4|2541.4|2547.4|2541.4|2545.9|2539.9|13
1629390000000|2021-08-19 16:20:00|2547.6|2541.6|2548.6|2542.6|2548.9|2542.9|2547.6|2541.6|7
1629390300000|2021-08-19 16:25:00|2548.9|2542.9|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|5
1629390600000|2021-08-19 16:30:00|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1629390900000|2021-08-19 16:35:00|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629391200000|2021-08-19 16:40:00|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|10
1629391500000|2021-08-19 16:45:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|5
1629391800000|2021-08-19 16:50:00|2549.4|2543.4|2547.6|2541.6|2549.4|2543.4|2547.6|2541.6|17
1629392100000|2021-08-19 16:55:00|2547.8|2541.8|2546.8|2540.8|2547.8|2541.8|2546.5|2540.5|11
1629417600000|2021-08-20 00:00:00|2546.9|2540.9|2545.6|2539.6|2546.9|2540.9|2545.6|2539.6|4
1629417900000|2021-08-20 00:05:00|2545.9|2539.9|2546.9|2540.9|2546.9|2540.9|2545.9|2539.9|3
1629418200000|2021-08-20 00:10:00|2547.1|2541.1|2547.9|2541.9|2548.1|2542.1|2547.1|2541.1|3
1629418500000|2021-08-20 00:15:00|2548.4|2542.4|2547.6|2541.6|2549.1|2543.1|2547.4|2541.4|9
1629418800000|2021-08-20 00:20:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629419100000|2021-08-20 00:25:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1629419400000|2021-08-20 00:30:00|2547.6|2541.6|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|3
1629420000000|2021-08-20 00:40:00|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|3
1629420300000|2021-08-20 00:45:00|2549.4|2543.4|2551.6|2545.6|2552.5|2546.5|2549.4|2543.4|7
1629420900000|2021-08-20 00:55:00|2551.9|2545.9|2552.1|2546.1|2552.9|2546.9|2551.6|2545.6|12
1629421200000|2021-08-20 01:00:00|2552.4|2546.4|2553.9|2547.9|2555.1|2549.1|2552.4|2546.4|92
1629421500000|2021-08-20 01:05:00|2553.6|2547.6|2551.4|2545.4|2554.6|2548.6|2551.4|2545.4|31
1629421800000|2021-08-20 01:10:00|2551.6|2545.6|2552.6|2546.6|2553.4|2547.4|2551.6|2545.6|42
1629422100000|2021-08-20 01:15:00|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2550.4|2544.4|55
1629422400000|2021-08-20 01:20:00|2551.6|2545.6|2554.1|2548.1|2555.6|2549.6|2550.9|2544.9|72
1629422700000|2021-08-20 01:25:00|2553.9|2547.9|2555.4|2549.4|2555.4|2549.4|2553.9|2547.9|39
1629423000000|2021-08-20 01:30:00|2555.6|2549.6|2555.4|2549.4|2556.6|2550.6|2554.6|2548.6|39
1629423300000|2021-08-20 01:35:00|2555.6|2549.6|2553.9|2547.9|2557.1|2551.1|2553.6|2547.6|46
1629423600000|2021-08-20 01:40:00|2553.6|2547.6|2553.6|2547.6|2554.4|2548.4|2553.4|2547.4|31
1629423900000|2021-08-20 01:45:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2552.1|2546.1|59
1629424200000|2021-08-20 01:50:00|2554.4|2548.4|2557.4|2551.4|2557.4|2551.4|2553.6|2547.6|43
1629424500000|2021-08-20 01:55:00|2557.1|2551.1|2558.1|2552.1|2559.6|2553.6|2556.4|2550.4|73
1629424800000|2021-08-20 02:00:00|2557.9|2551.9|2559.6|2553.6|2559.6|2553.6|2557.6|2551.6|30
1629425100000|2021-08-20 02:05:00|2559.4|2553.4|2558.1|2552.1|2560.6|2554.6|2558.1|2552.1|51
1629425400000|2021-08-20 02:10:00|2558.4|2552.4|2564.6|2558.6|2565.9|2559.9|2558.4|2552.4|51
1629425700000|2021-08-20 02:15:00|2564.9|2558.9|2563.6|2557.6|2564.9|2558.9|2563.6|2557.6|7
1629426000000|2021-08-20 02:20:00|2563.4|2557.4|2560.4|2554.4|2563.4|2557.4|2559.4|2553.4|17
1629426300000|2021-08-20 02:25:00|2559.9|2553.9|2563.4|2557.4|2563.6|2557.6|2559.9|2553.9|11
1629426600000|2021-08-20 02:30:00|2563.1|2557.1|2563.9|2557.9|2565.9|2559.9|2561.9|2555.9|65
1629426900000|2021-08-20 02:35:00|2563.6|2557.6|2566.6|2560.6|2567.1|2561.1|2563.4|2557.4|41
1629427200000|2021-08-20 02:40:00|2566.4|2560.4|2567.9|2561.9|2569.9|2563.9|2566.4|2560.4|57
1629427500000|2021-08-20 02:45:00|2568.1|2562.1|2571.9|2565.9|2572.4|2566.4|2568.1|2562.1|28
1629427800000|2021-08-20 02:50:00|2571.6|2565.6|2570.6|2564.6|2572.9|2566.9|2570.6|2564.6|45
1629428100000|2021-08-20 02:55:00|2570.4|2564.4|2571.6|2565.6|2571.9|2565.9|2567.9|2561.9|57
1629428400000|2021-08-20 03:00:00|2571.9|2565.9|2571.9|2565.9|2572.9|2566.9|2568.9|2562.9|30
1629428700000|2021-08-20 03:05:00|2571.6|2565.6|2572.1|2566.1|2572.6|2566.6|2570.1|2564.1|38
1629429000000|2021-08-20 03:10:00|2571.9|2565.9|2571.9|2565.9|2574.9|2568.9|2571.6|2565.6|56
1629429300000|2021-08-20 03:15:00|2572.1|2566.1|2573.4|2567.4|2576.4|2570.4|2572.1|2566.1|108
1629429600000|2021-08-20 03:20:00|2573.6|2567.6|2571.4|2565.4|2575.1|2569.1|2571.4|2565.4|77
1629429900000|2021-08-20 03:25:00|2571.1|2565.1|2573.4|2567.4|2574.4|2568.4|2571.1|2565.1|92
1629430200000|2021-08-20 03:30:00|2572.9|2566.9|2570.4|2564.4|2572.9|2566.9|2570.1|2564.1|18
1629430500000|2021-08-20 03:35:00|2570.6|2564.6|2570.9|2564.9|2572.4|2566.4|2570.6|2564.6|10
1629430800000|2021-08-20 03:40:00|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2569.6|2563.6|24
1629431100000|2021-08-20 03:45:00|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2570.6|2564.6|10
1629431400000|2021-08-20 03:50:00|2570.9|2564.9|2571.6|2565.6|2572.1|2566.1|2570.4|2564.4|9
1629431700000|2021-08-20 03:55:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|8
1629432000000|2021-08-20 04:00:00|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|5
1629432300000|2021-08-20 04:05:00|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2572.1|2566.1|5
1629432600000|2021-08-20 04:10:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|6
1629432900000|2021-08-20 04:15:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629433200000|2021-08-20 04:20:00|2572.6|2566.6|2571.4|2565.4|2572.6|2566.6|2571.4|2565.4|11
1629433500000|2021-08-20 04:25:00|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|3
1629433800000|2021-08-20 04:30:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2570.9|2564.9|9
1629434400000|2021-08-20 04:40:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629434700000|2021-08-20 04:45:00|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629435000000|2021-08-20 04:50:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629435300000|2021-08-20 04:55:00|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629435600000|2021-08-20 05:00:00|2569.1|2563.1|2569.6|2563.6|2570.1|2564.1|2569.1|2563.1|16
1629435900000|2021-08-20 05:05:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629436200000|2021-08-20 05:10:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|7
1629436500000|2021-08-20 05:15:00|2570.4|2564.4|2566.1|2560.1|2570.4|2564.4|2566.1|2560.1|7
1629436800000|2021-08-20 05:20:00|2565.9|2559.9|2566.9|2560.9|2567.6|2561.6|2565.6|2559.6|11
1629437100000|2021-08-20 05:25:00|2567.1|2561.1|2569.1|2563.1|2569.1|2563.1|2567.1|2561.1|20
1629437400000|2021-08-20 05:30:00|2568.9|2562.9|2570.6|2564.6|2571.4|2565.4|2567.1|2561.1|114
1629437700000|2021-08-20 05:35:00|2570.4|2564.4|2568.4|2562.4|2571.1|2565.1|2568.4|2562.4|46
1629438000000|2021-08-20 05:40:00|2568.6|2562.6|2570.6|2564.6|2571.4|2565.4|2567.1|2561.1|73
1629438300000|2021-08-20 05:45:00|2571.1|2565.1|2570.9|2564.9|2572.6|2566.6|2569.6|2563.6|40
1629438600000|2021-08-20 05:50:00|2571.1|2565.1|2573.9|2567.9|2573.9|2567.9|2571.1|2565.1|71
1629438900000|2021-08-20 05:55:00|2574.1|2568.1|2571.4|2565.4|2574.1|2568.1|2571.1|2565.1|65
1629439200000|2021-08-20 06:00:00|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2569.6|2563.6|29
1629439500000|2021-08-20 06:05:00|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2571.4|2565.4|18
1629439800000|2021-08-20 06:10:00|2572.1|2566.1|2569.4|2563.4|2572.4|2566.4|2568.9|2562.9|27
1629440100000|2021-08-20 06:15:00|2569.6|2563.6|2570.9|2564.9|2571.6|2565.6|2569.6|2563.6|13
1629440400000|2021-08-20 06:20:00|2570.6|2564.6|2569.9|2563.9|2571.4|2565.4|2568.1|2562.1|51
1629440700000|2021-08-20 06:25:00|2570.1|2564.1|2568.9|2562.9|2571.9|2565.9|2568.1|2562.1|40
1629441000000|2021-08-20 06:30:00|2568.6|2562.6|2567.1|2561.1|2569.4|2563.4|2567.1|2561.1|41
1629441300000|2021-08-20 06:35:00|2566.9|2560.9|2574.6|2568.6|2574.6|2568.6|2566.9|2560.9|27
1629441600000|2021-08-20 06:40:00|2574.4|2568.4|2572.4|2566.4|2574.6|2568.6|2572.1|2566.1|26
1629441900000|2021-08-20 06:45:00|2572.1|2566.1|2567.1|2561.1|2572.1|2566.1|2567.1|2561.1|25
1629442200000|2021-08-20 06:50:00|2567.4|2561.4|2568.1|2562.1|2570.6|2564.6|2567.4|2561.4|33
1629442500000|2021-08-20 06:55:00|2567.9|2561.9|2568.1|2562.1|2571.9|2565.9|2567.4|2561.4|44
1629442800000|2021-08-20 07:00:00|2568.4|2562.4|2561.9|2555.9|2571.6|2565.6|2560.3|2554.3|89
1629443100000|2021-08-20 07:05:00|2562.1|2556.1|2559.4|2553.4|2563.1|2557.1|2558.4|2552.4|80
1629443400000|2021-08-20 07:10:00|2559.6|2553.6|2559.1|2553.1|2560.6|2554.6|2556.9|2550.9|84
1629443700000|2021-08-20 07:15:00|2558.9|2552.9|2560.4|2554.4|2561.9|2555.9|2558.9|2552.9|40
1629444000000|2021-08-20 07:20:00|2560.1|2554.1|2562.9|2556.9|2564.6|2558.6|2560.1|2554.1|41
1629444300000|2021-08-20 07:25:00|2563.1|2557.1|2559.4|2553.4|2563.1|2557.1|2558.9|2552.9|37
1629444600000|2021-08-20 07:30:00|2559.1|2553.1|2560.9|2554.9|2563.6|2557.6|2556.9|2550.9|58
1629444900000|2021-08-20 07:35:00|2561.1|2555.1|2562.6|2556.6|2562.9|2556.9|2558.6|2552.6|62
1629445200000|2021-08-20 07:40:00|2561.9|2555.9|2559.4|2553.4|2561.9|2555.9|2559.1|2553.1|33
1629445500000|2021-08-20 07:45:00|2559.6|2553.6|2558.4|2552.4|2560.9|2554.9|2558.1|2552.1|21
1629445800000|2021-08-20 07:50:00|2558.1|2552.1|2560.6|2554.6|2561.1|2555.1|2558.1|2552.1|45
1629446100000|2021-08-20 07:55:00|2560.4|2554.4|2560.6|2554.6|2562.9|2556.9|2559.6|2553.6|25
1629446400000|2021-08-20 08:00:00|2559.9|2553.9|2566.1|2560.1|2566.6|2560.6|2559.6|2553.6|57
1629446700000|2021-08-20 08:05:00|2566.4|2560.4|2563.1|2557.1|2567.6|2561.6|2562.9|2556.9|42
1629447000000|2021-08-20 08:10:00|2563.4|2557.4|2562.1|2556.1|2564.4|2558.4|2560.4|2554.4|44
1629447300000|2021-08-20 08:15:00|2562.4|2556.4|2560.1|2554.1|2562.4|2556.4|2558.4|2552.4|31
1629447600000|2021-08-20 08:20:00|2560.4|2554.4|2557.1|2551.1|2560.4|2554.4|2556.6|2550.6|28
1629447900000|2021-08-20 08:25:00|2556.9|2550.9|2555.9|2549.9|2557.6|2551.6|2555.9|2549.9|23
1629448200000|2021-08-20 08:30:00|2556.1|2550.1|2554.1|2548.1|2558.6|2552.6|2553.6|2547.6|40
1629448500000|2021-08-20 08:35:00|2553.9|2547.9|2554.4|2548.4|2554.6|2548.6|2553.1|2547.1|49
1629448800000|2021-08-20 08:40:00|2554.6|2548.6|2559.1|2553.1|2559.6|2553.6|2553.4|2547.4|42
1629449100000|2021-08-20 08:45:00|2559.6|2553.6|2561.6|2555.6|2561.6|2555.6|2559.6|2553.6|26
1629449400000|2021-08-20 08:50:00|2561.9|2555.9|2560.6|2554.6|2563.6|2557.6|2560.4|2554.4|26
1629449700000|2021-08-20 08:55:00|2560.9|2554.9|2563.4|2557.4|2563.4|2557.4|2560.6|2554.6|44
1629450000000|2021-08-20 09:00:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2560.6|2554.6|32
1629450300000|2021-08-20 09:05:00|2562.6|2556.6|2561.6|2555.6|2562.9|2556.9|2560.9|2554.9|26
1629450600000|2021-08-20 09:10:00|2561.4|2555.4|2560.6|2554.6|2561.6|2555.6|2560.4|2554.4|18
1629450900000|2021-08-20 09:15:00|2560.4|2554.4|2560.6|2554.6|2563.1|2557.1|2560.4|2554.4|22
1629451200000|2021-08-20 09:20:00|2560.4|2554.4|2559.6|2553.6|2562.4|2556.4|2559.1|2553.1|26
1629451500000|2021-08-20 09:25:00|2559.9|2553.9|2559.6|2553.6|2560.6|2554.6|2559.4|2553.4|14
1629451800000|2021-08-20 09:30:00|2559.9|2553.9|2561.6|2555.6|2562.4|2556.4|2559.6|2553.6|53
1629452100000|2021-08-20 09:35:00|2561.9|2555.9|2563.9|2557.9|2564.9|2558.9|2561.4|2555.4|27
1629452400000|2021-08-20 09:40:00|2564.1|2558.1|2566.9|2560.9|2567.6|2561.6|2564.1|2558.1|30
1629452700000|2021-08-20 09:45:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2565.9|2559.9|18
1629453000000|2021-08-20 09:50:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.4|2559.4|13
1629453300000|2021-08-20 09:55:00|2565.6|2559.6|2566.1|2560.1|2566.6|2560.6|2564.9|2558.9|30
1629453600000|2021-08-20 10:00:00|2565.9|2559.9|2565.9|2559.9|2566.4|2560.4|2565.6|2559.6|26
1629453900000|2021-08-20 10:05:00|2565.6|2559.6|2566.1|2560.1|2566.6|2560.6|2564.6|2558.6|27
1629454200000|2021-08-20 10:10:00|2565.9|2559.9|2565.4|2559.4|2566.4|2560.4|2565.4|2559.4|11
1629454500000|2021-08-20 10:15:00|2565.1|2559.1|2563.9|2557.9|2565.1|2559.1|2563.9|2557.9|6
1629454800000|2021-08-20 10:20:00|2564.1|2558.1|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|8
1629455100000|2021-08-20 10:25:00|2563.6|2557.6|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|5
1629455400000|2021-08-20 10:30:00|2562.9|2556.9|2562.6|2556.6|2563.1|2557.1|2561.1|2555.1|14
1629455700000|2021-08-20 10:35:00|2562.4|2556.4|2561.1|2555.1|2562.6|2556.6|2560.9|2554.9|14
1629456000000|2021-08-20 10:40:00|2561.4|2555.4|2561.9|2555.9|2562.9|2556.9|2561.4|2555.4|8
1629456300000|2021-08-20 10:45:00|2562.1|2556.1|2561.1|2555.1|2562.4|2556.4|2560.4|2554.4|17
1629456600000|2021-08-20 10:50:00|2561.4|2555.4|2560.6|2554.6|2561.9|2555.9|2558.6|2552.6|41
1629456900000|2021-08-20 10:55:00|2560.4|2554.4|2558.4|2552.4|2560.9|2554.9|2558.4|2552.4|35
1629457200000|2021-08-20 11:00:00|2558.1|2552.1|2559.6|2553.6|2559.6|2553.6|2557.4|2551.4|15
1629457500000|2021-08-20 11:05:00|2559.9|2553.9|2558.1|2552.1|2559.9|2553.9|2557.6|2551.6|36
1629457800000|2021-08-20 11:10:00|2558.4|2552.4|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|13
1629458100000|2021-08-20 11:15:00|2558.1|2552.1|2559.9|2553.9|2560.1|2554.1|2558.1|2552.1|9
1629458400000|2021-08-20 11:20:00|2559.6|2553.6|2560.1|2554.1|2560.4|2554.4|2559.6|2553.6|9
1629458700000|2021-08-20 11:25:00|2560.4|2554.4|2561.4|2555.4|2561.9|2555.9|2559.9|2553.9|33
1629459000000|2021-08-20 11:30:00|2561.1|2555.1|2558.6|2552.6|2561.1|2555.1|2558.6|2552.6|35
1629459300000|2021-08-20 11:35:00|2558.9|2552.9|2557.4|2551.4|2559.9|2553.9|2557.4|2551.4|17
1629459600000|2021-08-20 11:40:00|2557.6|2551.6|2557.1|2551.1|2558.9|2552.9|2556.9|2550.9|26
1629459900000|2021-08-20 11:45:00|2556.9|2550.9|2555.4|2549.4|2556.9|2550.9|2553.9|2547.9|37
1629460200000|2021-08-20 11:50:00|2555.6|2549.6|2554.6|2548.6|2556.1|2550.1|2553.9|2547.9|19
1629460500000|2021-08-20 11:55:00|2554.9|2548.9|2555.9|2549.9|2557.9|2551.9|2553.6|2547.6|88
1629460800000|2021-08-20 12:00:00|2556.1|2550.1|2557.9|2551.9|2558.4|2552.4|2554.6|2548.6|66
1629461100000|2021-08-20 12:05:00|2557.6|2551.6|2557.4|2551.4|2557.9|2551.9|2556.9|2550.9|21
1629461400000|2021-08-20 12:10:00|2557.1|2551.1|2554.1|2548.1|2557.1|2551.1|2553.6|2547.6|53
1629461700000|2021-08-20 12:15:00|2554.4|2548.4|2553.4|2547.4|2554.6|2548.6|2553.4|2547.4|32
1629462000000|2021-08-20 12:20:00|2553.6|2547.6|2553.1|2547.1|2554.1|2548.1|2552.9|2546.9|18
1629462300000|2021-08-20 12:25:00|2552.9|2546.9|2553.4|2547.4|2553.6|2547.6|2552.1|2546.1|31
1629462600000|2021-08-20 12:30:00|2553.1|2547.1|2553.1|2547.1|2553.6|2547.6|2552.6|2546.6|37
1629462900000|2021-08-20 12:35:00|2553.4|2547.4|2556.1|2550.1|2556.1|2550.1|2552.9|2546.9|57
1629463200000|2021-08-20 12:40:00|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2553.6|2547.6|21
1629463500000|2021-08-20 12:45:00|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2554.4|2548.4|26
1629463800000|2021-08-20 12:50:00|2555.9|2549.9|2554.1|2548.1|2555.9|2549.9|2553.9|2547.9|30
1629464100000|2021-08-20 12:55:00|2554.4|2548.4|2557.6|2551.6|2558.4|2552.4|2554.4|2548.4|36
1629464400000|2021-08-20 13:00:00|2557.4|2551.4|2572.4|2566.4|2572.6|2566.6|2556.9|2550.9|288
1629464700000|2021-08-20 13:05:00|2572.6|2566.6|2580.1|2574.1|2583.4|2577.4|2572.3|2566.3|233
1629465000000|2021-08-20 13:10:00|2580.4|2574.4|2571.3|2565.3|2580.5|2574.5|2570.6|2564.6|161
1629465300000|2021-08-20 13:15:00|2571.4|2565.4|2572.3|2566.3|2575.5|2569.5|2569.4|2563.4|154
1629465600000|2021-08-20 13:20:00|2572.1|2566.1|2566.1|2560.1|2573.6|2567.6|2566.1|2560.1|105
1629465900000|2021-08-20 13:25:00|2566.3|2560.3|2567.9|2561.9|2570.1|2564.1|2566|2560|96
1629466200000|2021-08-20 13:30:00|2567.8|2561.8|2568.9|2562.9|2568.9|2562.9|2564.9|2558.9|134
1629466500000|2021-08-20 13:35:00|2568.6|2562.6|2571.9|2565.9|2573.1|2567.1|2568.1|2562.1|121
1629466800000|2021-08-20 13:40:00|2571.6|2565.6|2574.1|2568.1|2574.1|2568.1|2569.1|2563.1|127
1629467100000|2021-08-20 13:45:00|2573.9|2567.9|2572.1|2566.1|2573.9|2567.9|2570.1|2564.1|94
1629467400000|2021-08-20 13:50:00|2572.4|2566.4|2571.9|2565.9|2577.9|2571.9|2571.6|2565.6|129
1629467700000|2021-08-20 13:55:00|2571.6|2565.6|2573.9|2567.9|2574.6|2568.6|2570.9|2564.9|106
1629468000000|2021-08-20 14:00:00|2574.8|2568.8|2573.6|2567.6|2576|2570|2572.3|2566.3|87
1629468300000|2021-08-20 14:05:00|2573.4|2567.4|2574.4|2568.4|2576.9|2570.9|2570.4|2564.4|101
1629468600000|2021-08-20 14:10:00|2574.6|2568.6|2568.9|2562.9|2574.6|2568.6|2568.9|2562.9|79
1629468900000|2021-08-20 14:15:00|2568.6|2562.6|2566.1|2560.1|2570.4|2564.4|2565.1|2559.1|90
1629469200000|2021-08-20 14:20:00|2565.9|2559.9|2569.1|2563.1|2569.4|2563.4|2565.3|2559.3|95
1629469500000|2021-08-20 14:25:00|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2567.9|2561.9|143
1629469800000|2021-08-20 14:30:00|2570.4|2564.4|2571.6|2565.6|2572.6|2566.6|2567.9|2561.9|93
1629470100000|2021-08-20 14:35:00|2571.4|2565.4|2568.1|2562.1|2572.1|2566.1|2566.4|2560.4|109
1629470400000|2021-08-20 14:40:00|2568.4|2562.4|2569.1|2563.1|2570.1|2564.1|2565.1|2559.1|191
1629470700000|2021-08-20 14:45:00|2568.9|2562.9|2562.9|2556.9|2570.1|2564.1|2560.6|2554.6|126
1629471000000|2021-08-20 14:50:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2561.1|2555.1|61
1629471300000|2021-08-20 14:55:00|2562.6|2556.6|2563.6|2557.6|2564.9|2558.9|2559.9|2553.9|115
1629471600000|2021-08-20 15:00:00|2563.4|2557.4|2558.6|2552.6|2567.4|2561.4|2557.9|2551.9|100
1629471900000|2021-08-20 15:05:00|2558.4|2552.4|2556.4|2550.4|2558.9|2552.9|2556.4|2550.4|99
1629472200000|2021-08-20 15:10:00|2556.1|2550.1|2553.6|2547.6|2562.4|2556.4|2553.1|2547.1|100
1629472500000|2021-08-20 15:15:00|2554.1|2548.1|2551.4|2545.4|2554.1|2548.1|2551.4|2545.4|42
1629472800000|2021-08-20 15:20:00|2551.6|2545.6|2552.4|2546.4|2552.6|2546.6|2549.1|2543.1|72
1629473100000|2021-08-20 15:25:00|2552.6|2546.6|2549.1|2543.1|2552.6|2546.6|2547.4|2541.4|96
1629473400000|2021-08-20 15:30:00|2548.9|2542.9|2547.1|2541.1|2553.1|2547.1|2546.4|2540.4|160
1629473700000|2021-08-20 15:35:00|2547.4|2541.4|2546.1|2540.1|2548.1|2542.1|2545.6|2539.6|51
1629474000000|2021-08-20 15:40:00|2545.9|2539.9|2547.6|2541.6|2547.9|2541.9|2545.4|2539.4|66
1629474300000|2021-08-20 15:45:00|2547.9|2541.9|2549.6|2543.6|2549.6|2543.6|2547.4|2541.4|45
1629474600000|2021-08-20 15:50:00|2549.9|2543.9|2550.4|2544.4|2551.4|2545.4|2547.4|2541.4|57
1629474900000|2021-08-20 15:55:00|2550.1|2544.1|2555.6|2549.6|2555.9|2549.9|2549.6|2543.6|33
1629475200000|2021-08-20 16:00:00|2555.9|2549.9|2558.6|2552.6|2558.9|2552.9|2555.4|2549.4|36
1629475500000|2021-08-20 16:05:00|2558.4|2552.4|2559.4|2553.4|2560.6|2554.6|2557.9|2551.9|14
1629475800000|2021-08-20 16:10:00|2559.6|2553.6|2560.6|2554.6|2561.9|2555.9|2559.1|2553.1|25
1629476100000|2021-08-20 16:15:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1629476400000|2021-08-20 16:20:00|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.1|2553.1|22
1629476700000|2021-08-20 16:25:00|2559.9|2553.9|2558.9|2552.9|2561.6|2555.6|2558.9|2552.9|12
1629477000000|2021-08-20 16:30:00|2559.1|2553.1|2557.9|2551.9|2559.6|2553.6|2557.9|2551.9|9
1629477300000|2021-08-20 16:35:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|5
1629477600000|2021-08-20 16:40:00|2556.9|2550.9|2559.6|2553.6|2559.6|2553.6|2556.9|2550.9|11
1629477900000|2021-08-20 16:45:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|7
1629478200000|2021-08-20 16:50:00|2560.1|2554.1|2559.1|2553.1|2560.6|2554.6|2559.1|2553.1|9
1629478500000|2021-08-20 16:55:00|2559.3|2553.3|2559.5|2553.5|2559.6|2553.6|2559.3|2553.3|6
1629676800000|2021-08-23 00:00:00|2558.3|2549.3|2565.6|2559.6|2566.4|2560.4|2558.3|2549.3|6
1629677100000|2021-08-23 00:05:00|2565.9|2559.9|2565.1|2559.1|2566.1|2560.1|2564.9|2558.9|7
1629677700000|2021-08-23 00:15:00|2565.4|2559.4|2565.4|2559.4|2566.1|2560.1|2565.1|2559.1|8
1629678000000|2021-08-23 00:20:00|2565.1|2559.1|2565.6|2559.6|2566.1|2560.1|2565.1|2559.1|7
1629678300000|2021-08-23 00:25:00|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.1|2559.1|6
1629678600000|2021-08-23 00:30:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|3
1629679800000|2021-08-23 00:50:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629680100000|2021-08-23 00:55:00|2566.9|2560.9|2566.4|2560.4|2567.6|2561.6|2566.1|2560.1|8
1629680400000|2021-08-23 01:00:00|2565.6|2559.6|2567.1|2561.1|2567.4|2561.4|2564.4|2558.4|101
1629680700000|2021-08-23 01:05:00|2567.4|2561.4|2568.1|2562.1|2568.9|2562.9|2566.4|2560.4|52
1629681000000|2021-08-23 01:10:00|2568.4|2562.4|2570.6|2564.6|2570.6|2564.6|2568.1|2562.1|44
1629681300000|2021-08-23 01:15:00|2570.9|2564.9|2573.6|2567.6|2575.6|2569.6|2570.9|2564.9|86
1629681600000|2021-08-23 01:20:00|2573.9|2567.9|2577.1|2571.1|2577.1|2571.1|2573.9|2567.9|33
1629681900000|2021-08-23 01:25:00|2577.4|2571.4|2580.4|2574.4|2580.4|2574.4|2577.4|2571.4|55
1629682200000|2021-08-23 01:30:00|2580.6|2574.6|2579.6|2573.6|2582.1|2576.1|2579.1|2573.1|51
1629682500000|2021-08-23 01:35:00|2579.4|2573.4|2576.1|2570.1|2579.9|2573.9|2576.1|2570.1|39
1629682800000|2021-08-23 01:40:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|33
1629683100000|2021-08-23 01:45:00|2576.1|2570.1|2580.1|2574.1|2580.1|2574.1|2575.9|2569.9|19
1629683400000|2021-08-23 01:50:00|2580.4|2574.4|2580.4|2574.4|2581.4|2575.4|2579.1|2573.1|36
1629683700000|2021-08-23 01:55:00|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2579.6|2573.6|28
1629684000000|2021-08-23 02:00:00|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2580.6|2574.6|13
1629684300000|2021-08-23 02:05:00|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2579.9|2573.9|9
1629684600000|2021-08-23 02:10:00|2580.9|2574.9|2585.1|2579.1|2587.1|2581.1|2580.9|2574.9|52
1629684900000|2021-08-23 02:15:00|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2583.6|2577.6|9
1629685200000|2021-08-23 02:20:00|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|4
1629685500000|2021-08-23 02:25:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|5
1629685800000|2021-08-23 02:30:00|2584.9|2578.9|2589.1|2583.1|2590.9|2584.9|2584.6|2578.6|39
1629686100000|2021-08-23 02:35:00|2589.4|2583.4|2593.4|2587.4|2593.4|2587.4|2589.1|2583.1|38
1629686400000|2021-08-23 02:40:00|2593.9|2587.9|2596.6|2590.6|2598.4|2592.4|2593.1|2587.1|76
1629686700000|2021-08-23 02:45:00|2596.9|2590.9|2589.1|2583.1|2599.4|2593.4|2589.1|2583.1|62
1629687000000|2021-08-23 02:50:00|2589.4|2583.4|2590.1|2584.1|2591.6|2585.6|2586.6|2580.6|136
1629687300000|2021-08-23 02:55:00|2590.4|2584.4|2589.9|2583.9|2593.6|2587.6|2589.4|2583.4|111
1629687600000|2021-08-23 03:00:00|2590.1|2584.1|2594.1|2588.1|2595.6|2589.6|2590.1|2584.1|115
1629687900000|2021-08-23 03:05:00|2594.4|2588.4|2600.9|2594.9|2605.9|2599.9|2593.9|2587.9|180
1629688200000|2021-08-23 03:10:00|2601.1|2595.1|2598.9|2592.9|2603.1|2597.1|2598.9|2592.9|77
1629688500000|2021-08-23 03:15:00|2599.1|2593.1|2596.9|2590.9|2600.6|2594.6|2595.4|2589.4|84
1629688800000|2021-08-23 03:20:00|2597.1|2591.1|2592.6|2586.6|2597.1|2591.1|2592.4|2586.4|96
1629689100000|2021-08-23 03:25:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2590.1|2584.1|38
1629689400000|2021-08-23 03:30:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2589.9|2583.9|22
1629689700000|2021-08-23 03:35:00|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|17
1629690000000|2021-08-23 03:40:00|2591.6|2585.6|2594.6|2588.6|2595.6|2589.6|2591.4|2585.4|29
1629690300000|2021-08-23 03:45:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2592.6|2586.6|17
1629690600000|2021-08-23 03:50:00|2594.1|2588.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|4
1629690900000|2021-08-23 03:55:00|2594.9|2588.9|2591.9|2585.9|2594.9|2588.9|2591.1|2585.1|22
1629691200000|2021-08-23 04:00:00|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.1|2585.1|5
1629691500000|2021-08-23 04:05:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1629691800000|2021-08-23 04:10:00|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.9|2583.9|6
1629692100000|2021-08-23 04:15:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.1|2583.1|6
1629692700000|2021-08-23 04:25:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1629693000000|2021-08-23 04:30:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1629693300000|2021-08-23 04:35:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1629693600000|2021-08-23 04:40:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629694200000|2021-08-23 04:50:00|2589.6|2583.6|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|8
1629694500000|2021-08-23 04:55:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629694800000|2021-08-23 05:00:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|6
1629695100000|2021-08-23 05:05:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629695400000|2021-08-23 05:10:00|2589.6|2583.6|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|10
1629695700000|2021-08-23 05:15:00|2587.9|2581.9|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|5
1629696000000|2021-08-23 05:20:00|2586.4|2580.4|2588.1|2582.1|2588.1|2582.1|2586.4|2580.4|5
1629696300000|2021-08-23 05:25:00|2588.4|2582.4|2588.9|2582.9|2590.4|2584.4|2588.4|2582.4|19
1629696600000|2021-08-23 05:30:00|2588.6|2582.6|2590.4|2584.4|2593.9|2587.9|2588.6|2582.6|159
1629696900000|2021-08-23 05:35:00|2590.6|2584.6|2587.9|2581.9|2590.9|2584.9|2587.4|2581.4|55
1629697200000|2021-08-23 05:40:00|2587.6|2581.6|2587.9|2581.9|2588.4|2582.4|2583.6|2577.6|108
1629697500000|2021-08-23 05:45:00|2588.1|2582.1|2589.1|2583.1|2591.4|2585.4|2587.6|2581.6|61
1629697800000|2021-08-23 05:50:00|2588.9|2582.9|2588.6|2582.6|2589.4|2583.4|2587.1|2581.1|50
1629698100000|2021-08-23 05:55:00|2588.4|2582.4|2587.9|2581.9|2588.6|2582.6|2586.6|2580.6|47
1629698400000|2021-08-23 06:00:00|2588.6|2582.6|2582.9|2576.9|2589.1|2583.1|2580.6|2574.6|81
1629698700000|2021-08-23 06:05:00|2583.1|2577.1|2580.6|2574.6|2583.4|2577.4|2580.1|2574.1|41
1629699000000|2021-08-23 06:10:00|2580.9|2574.9|2581.1|2575.1|2581.6|2575.6|2580.4|2574.4|26
1629699300000|2021-08-23 06:15:00|2581.4|2575.4|2579.4|2573.4|2582.9|2576.9|2578.4|2572.4|47
1629699600000|2021-08-23 06:20:00|2579.6|2573.6|2580.1|2574.1|2580.9|2574.9|2579.6|2573.6|28
1629699900000|2021-08-23 06:25:00|2580.4|2574.4|2580.9|2574.9|2582.6|2576.6|2580.4|2574.4|42
1629700200000|2021-08-23 06:30:00|2580.6|2574.6|2579.4|2573.4|2581.1|2575.1|2579.4|2573.4|23
1629700500000|2021-08-23 06:35:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2577.4|2571.4|37
1629700800000|2021-08-23 06:40:00|2578.4|2572.4|2584.4|2578.4|2584.4|2578.4|2578.4|2572.4|58
1629701100000|2021-08-23 06:45:00|2584.9|2578.9|2589.6|2583.6|2589.6|2583.6|2584.9|2578.9|72
1629701400000|2021-08-23 06:50:00|2589.9|2583.9|2589.1|2583.1|2591.1|2585.1|2586.6|2580.6|62
1629701700000|2021-08-23 06:55:00|2589.4|2583.4|2589.9|2583.9|2591.4|2585.4|2587.9|2581.9|78
1629702000000|2021-08-23 07:00:00|2590.1|2584.1|2582.1|2576.1|2590.6|2584.6|2581.6|2575.6|88
1629702300000|2021-08-23 07:05:00|2581.9|2575.9|2578.1|2572.1|2581.9|2575.9|2576.6|2570.6|69
1629702600000|2021-08-23 07:10:00|2577.9|2571.9|2574.9|2568.9|2578.4|2572.4|2574.4|2568.4|35
1629702900000|2021-08-23 07:15:00|2574.6|2568.6|2573.4|2567.4|2575.1|2569.1|2573.1|2567.1|17
1629703200000|2021-08-23 07:20:00|2573.6|2567.6|2572.9|2566.9|2574.9|2568.9|2570.4|2564.4|58
1629703500000|2021-08-23 07:25:00|2572.6|2566.6|2568.1|2562.1|2572.6|2566.6|2567.1|2561.1|41
1629703800000|2021-08-23 07:30:00|2567.9|2561.9|2566.6|2560.6|2567.9|2561.9|2566.4|2560.4|34
1629704100000|2021-08-23 07:35:00|2566.9|2560.9|2569.4|2563.4|2570.9|2564.9|2566.9|2560.9|38
1629704400000|2021-08-23 07:40:00|2569.6|2563.6|2571.4|2565.4|2573.6|2567.6|2569.6|2563.6|57
1629704700000|2021-08-23 07:45:00|2571.1|2565.1|2575.6|2569.6|2575.6|2569.6|2571.1|2565.1|61
1629705000000|2021-08-23 07:50:00|2575.4|2569.4|2569.6|2563.6|2575.9|2569.9|2569.6|2563.6|53
1629705300000|2021-08-23 07:55:00|2569.9|2563.9|2572.1|2566.1|2572.1|2566.1|2568.9|2562.9|31
1629705600000|2021-08-23 08:00:00|2571.9|2565.9|2571.9|2565.9|2576.6|2570.6|2570.4|2564.4|73
1629705900000|2021-08-23 08:05:00|2571.6|2565.6|2575.4|2569.4|2575.4|2569.4|2571.6|2565.6|40
1629706200000|2021-08-23 08:10:00|2575.1|2569.1|2573.1|2567.1|2577.6|2571.6|2573.1|2567.1|44
1629706500000|2021-08-23 08:15:00|2573.4|2567.4|2574.1|2568.1|2574.4|2568.4|2571.4|2565.4|49
1629706800000|2021-08-23 08:20:00|2573.9|2567.9|2575.1|2569.1|2579.4|2573.4|2573.9|2567.9|58
1629707100000|2021-08-23 08:25:00|2575.4|2569.4|2578.6|2572.6|2580.1|2574.1|2575.4|2569.4|48
1629707400000|2021-08-23 08:30:00|2578.4|2572.4|2582.9|2576.9|2583.1|2577.1|2577.9|2571.9|59
1629707700000|2021-08-23 08:35:00|2582.6|2576.6|2583.6|2577.6|2585.4|2579.4|2582.4|2576.4|49
1629708000000|2021-08-23 08:40:00|2583.9|2577.9|2587.9|2581.9|2588.9|2582.9|2583.6|2577.6|33
1629708300000|2021-08-23 08:45:00|2587.6|2581.6|2588.1|2582.1|2589.4|2583.4|2586.9|2580.9|49
1629708600000|2021-08-23 08:50:00|2587.9|2581.9|2588.9|2582.9|2589.6|2583.6|2587.9|2581.9|31
1629708900000|2021-08-23 08:55:00|2589.1|2583.1|2585.9|2579.9|2589.4|2583.4|2584.6|2578.6|40
1629709200000|2021-08-23 09:00:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2583.1|2577.1|33
1629709500000|2021-08-23 09:05:00|2585.9|2579.9|2584.1|2578.1|2587.1|2581.1|2583.9|2577.9|43
1629709800000|2021-08-23 09:10:00|2583.9|2577.9|2580.4|2574.4|2584.1|2578.1|2580.4|2574.4|49
1629710100000|2021-08-23 09:15:00|2580.1|2574.1|2578.9|2572.9|2580.6|2574.6|2578.9|2572.9|16
1629710400000|2021-08-23 09:20:00|2579.1|2573.1|2581.6|2575.6|2581.6|2575.6|2577.4|2571.4|31
1629710700000|2021-08-23 09:25:00|2582.1|2576.1|2581.6|2575.6|2583.1|2577.1|2581.6|2575.6|23
1629711000000|2021-08-23 09:30:00|2581.9|2575.9|2586.6|2580.6|2588.4|2582.4|2581.6|2575.6|48
1629711300000|2021-08-23 09:35:00|2586.9|2580.9|2585.4|2579.4|2587.9|2581.9|2585.1|2579.1|35
1629711600000|2021-08-23 09:40:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.4|2578.4|14
1629711900000|2021-08-23 09:45:00|2584.9|2578.9|2583.9|2577.9|2585.1|2579.1|2582.9|2576.9|14
1629712200000|2021-08-23 09:50:00|2584.1|2578.1|2589.9|2583.9|2589.9|2583.9|2584.1|2578.1|34
1629712500000|2021-08-23 09:55:00|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2588.9|2582.9|22
1629712800000|2021-08-23 10:00:00|2590.1|2584.1|2589.9|2583.9|2591.6|2585.6|2589.4|2583.4|23
1629713100000|2021-08-23 10:05:00|2589.6|2583.6|2586.4|2580.4|2589.6|2583.6|2583.9|2577.9|39
1629713400000|2021-08-23 10:10:00|2586.6|2580.6|2584.9|2578.9|2588.4|2582.4|2584.9|2578.9|31
1629713700000|2021-08-23 10:15:00|2584.6|2578.6|2583.6|2577.6|2584.6|2578.6|2582.4|2576.4|32
1629714000000|2021-08-23 10:20:00|2583.4|2577.4|2582.9|2576.9|2585.1|2579.1|2582.9|2576.9|25
1629714300000|2021-08-23 10:25:00|2582.6|2576.6|2582.6|2576.6|2583.4|2577.4|2581.9|2575.9|21
1629714600000|2021-08-23 10:30:00|2582.4|2576.4|2580.1|2574.1|2582.4|2576.4|2580.1|2574.1|37
1629714900000|2021-08-23 10:35:00|2580.4|2574.4|2581.1|2575.1|2581.4|2575.4|2580.4|2574.4|18
1629715200000|2021-08-23 10:40:00|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2579.9|2573.9|27
1629715500000|2021-08-23 10:45:00|2581.4|2575.4|2580.9|2574.9|2581.9|2575.9|2580.4|2574.4|16
1629715800000|2021-08-23 10:50:00|2581.1|2575.1|2582.4|2576.4|2582.4|2576.4|2580.9|2574.9|14
1629716100000|2021-08-23 10:55:00|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|3
1629716400000|2021-08-23 11:00:00|2582.4|2576.4|2583.9|2577.9|2584.4|2578.4|2582.1|2576.1|13
1629716700000|2021-08-23 11:05:00|2583.6|2577.6|2588.1|2582.1|2588.4|2582.4|2583.6|2577.6|27
1629717000000|2021-08-23 11:10:00|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|11
1629717300000|2021-08-23 11:15:00|2588.4|2582.4|2587.6|2581.6|2588.9|2582.9|2586.6|2580.6|21
1629717600000|2021-08-23 11:20:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|5
1629717900000|2021-08-23 11:25:00|2587.6|2581.6|2586.6|2580.6|2588.1|2582.1|2585.4|2579.4|27
1629718200000|2021-08-23 11:30:00|2586.4|2580.4|2590.9|2584.9|2591.9|2585.9|2586.4|2580.4|39
1629718500000|2021-08-23 11:35:00|2591.1|2585.1|2593.4|2587.4|2593.9|2587.9|2591.1|2585.1|28
1629718800000|2021-08-23 11:40:00|2593.1|2587.1|2590.1|2584.1|2593.1|2587.1|2588.1|2582.1|37
1629719100000|2021-08-23 11:45:00|2590.4|2584.4|2589.4|2583.4|2591.9|2585.9|2589.1|2583.1|26
1629719400000|2021-08-23 11:50:00|2589.6|2583.6|2590.1|2584.1|2591.6|2585.6|2588.6|2582.6|39
1629719700000|2021-08-23 11:55:00|2590.4|2584.4|2591.4|2585.4|2593.6|2587.6|2589.9|2583.9|83
1629720000000|2021-08-23 12:00:00|2591.6|2585.6|2588.1|2582.1|2591.9|2585.9|2587.1|2581.1|85
1629720300000|2021-08-23 12:05:00|2588.4|2582.4|2593.1|2587.1|2593.1|2587.1|2588.1|2582.1|41
1629720600000|2021-08-23 12:10:00|2593.4|2587.4|2595.1|2589.1|2595.1|2589.1|2590.9|2584.9|47
1629720900000|2021-08-23 12:15:00|2594.9|2588.9|2594.4|2588.4|2595.1|2589.1|2593.9|2587.9|16
1629721200000|2021-08-23 12:20:00|2594.1|2588.1|2595.6|2589.6|2596.1|2590.1|2593.9|2587.9|23
1629721500000|2021-08-23 12:25:00|2595.9|2589.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|13
1629721800000|2021-08-23 12:30:00|2595.1|2589.1|2593.6|2587.6|2595.6|2589.6|2592.6|2586.6|37
1629722100000|2021-08-23 12:35:00|2594.1|2588.1|2591.9|2585.9|2594.4|2588.4|2590.4|2584.4|56
1629722400000|2021-08-23 12:40:00|2591.6|2585.6|2592.9|2586.9|2592.9|2586.9|2590.1|2584.1|42
1629722700000|2021-08-23 12:45:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.1|2587.1|26
1629723000000|2021-08-23 12:50:00|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2593.6|2587.6|17
1629723300000|2021-08-23 12:55:00|2595.1|2589.1|2596.6|2590.6|2596.6|2590.6|2594.4|2588.4|50
1629723600000|2021-08-23 13:00:00|2596.9|2590.9|2593.4|2587.4|2596.9|2590.9|2590.4|2584.4|160
1629723900000|2021-08-23 13:05:00|2593.1|2587.1|2595.1|2589.1|2597.1|2591.1|2592.4|2586.4|117
1629724200000|2021-08-23 13:10:00|2595.4|2589.4|2597.1|2591.1|2597.6|2591.6|2595.4|2589.4|67
1629724500000|2021-08-23 13:15:00|2596.9|2590.9|2596.4|2590.4|2597.6|2591.6|2595.9|2589.9|36
1629724800000|2021-08-23 13:20:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2593.9|2587.9|26
1629725100000|2021-08-23 13:25:00|2595.9|2589.9|2596.1|2590.1|2597.9|2591.9|2595.4|2589.4|55
1629725400000|2021-08-23 13:30:00|2596.4|2590.4|2601.9|2595.9|2601.9|2595.9|2596.4|2590.4|70
1629725700000|2021-08-23 13:35:00|2602.1|2596.1|2599.6|2593.6|2604.9|2598.9|2597.1|2591.1|96
1629726000000|2021-08-23 13:40:00|2599.9|2593.9|2598.9|2592.9|2600.9|2594.9|2598.6|2592.6|61
1629726300000|2021-08-23 13:45:00|2599.1|2593.1|2602.4|2596.4|2603.1|2597.1|2598.6|2592.6|84
1629726600000|2021-08-23 13:50:00|2602.6|2596.6|2600.9|2594.9|2604.6|2598.6|2600.6|2594.6|59
1629726900000|2021-08-23 13:55:00|2601.1|2595.1|2604.6|2598.6|2606.6|2600.6|2601.1|2595.1|62
1629727200000|2021-08-23 14:00:00|2605.1|2599.1|2600.6|2594.6|2607|2601|2600.4|2594.4|90
1629727500000|2021-08-23 14:05:00|2600.9|2594.9|2605.1|2599.1|2605.6|2599.6|2600.6|2594.6|48
1629727800000|2021-08-23 14:10:00|2605.4|2599.4|2602.4|2596.4|2606.6|2600.6|2601.9|2595.9|56
1629728100000|2021-08-23 14:15:00|2602.1|2596.1|2602.6|2596.6|2605.9|2599.9|2602.1|2596.1|55
1629728400000|2021-08-23 14:20:00|2602.9|2596.9|2602.4|2596.4|2605.1|2599.1|2602.4|2596.4|42
1629728700000|2021-08-23 14:25:00|2602.1|2596.1|2603.6|2597.6|2603.6|2597.6|2601.9|2595.9|54
1629729000000|2021-08-23 14:30:00|2603.9|2597.9|2603|2597|2604.1|2598.1|2602.8|2596.8|60
1629729300000|2021-08-23 14:35:00|2603.3|2597.3|2603.3|2597.3|2603.5|2597.5|2602.8|2596.8|60
1629729600000|2021-08-23 14:40:00|2603|2597|2603|2597|2603.5|2597.5|2602.8|2596.8|83
1629729900000|2021-08-23 14:45:00|2602.8|2596.8|2604.1|2598.1|2604.4|2598.4|2601.3|2595.3|37
1629730200000|2021-08-23 14:50:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2603.9|2597.9|16
1629730500000|2021-08-23 14:55:00|2604.9|2598.9|2607.4|2601.4|2607.6|2601.6|2604.1|2598.1|51
1629730800000|2021-08-23 15:00:00|2607.6|2601.6|2603.9|2597.9|2607.6|2601.6|2602.6|2596.6|47
1629731100000|2021-08-23 15:05:00|2604.1|2598.1|2599.1|2593.1|2604.1|2598.1|2596.9|2590.9|68
1629731400000|2021-08-23 15:10:00|2599.4|2593.4|2597.6|2591.6|2600.6|2594.6|2596.9|2590.9|65
1629731700000|2021-08-23 15:15:00|2598.4|2592.4|2599.6|2593.6|2601.1|2595.1|2597.6|2591.6|76
1629732000000|2021-08-23 15:20:00|2599.9|2593.9|2600.4|2594.4|2601.4|2595.4|2599.1|2593.1|43
1629732300000|2021-08-23 15:25:00|2600.1|2594.1|2601.6|2595.6|2602.9|2596.9|2599.6|2593.6|41
1629732600000|2021-08-23 15:30:00|2601.9|2595.9|2606.9|2600.9|2607.1|2601.1|2601.6|2595.6|103
1629732900000|2021-08-23 15:35:00|2606.6|2600.6|2603.1|2597.1|2606.6|2600.6|2602.6|2596.6|44
1629733200000|2021-08-23 15:40:00|2602.9|2596.9|2604.4|2598.4|2604.6|2598.6|2602.4|2596.4|22
1629733500000|2021-08-23 15:45:00|2604.6|2598.6|2604.9|2598.9|2605.9|2599.9|2604.4|2598.4|19
1629733800000|2021-08-23 15:50:00|2605.1|2599.1|2606.1|2600.1|2606.9|2600.9|2605.1|2599.1|14
1629734100000|2021-08-23 15:55:00|2605.9|2599.9|2606.9|2600.9|2606.9|2600.9|2603.9|2597.9|26
1629734400000|2021-08-23 16:00:00|2606.6|2600.6|2606.4|2600.4|2607.1|2601.1|2605.9|2599.9|18
1629734700000|2021-08-23 16:05:00|2606.1|2600.1|2603.9|2597.9|2606.1|2600.1|2603.4|2597.4|15
1629735000000|2021-08-23 16:10:00|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|14
1629735300000|2021-08-23 16:15:00|2603.4|2597.4|2601.9|2595.9|2605.6|2599.6|2601.6|2595.6|21
1629735600000|2021-08-23 16:20:00|2601.6|2595.6|2600.6|2594.6|2601.9|2595.9|2600.4|2594.4|15
1629735900000|2021-08-23 16:25:00|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|9
1629736200000|2021-08-23 16:30:00|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2599.6|2593.6|9
1629736500000|2021-08-23 16:35:00|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|9
1629736800000|2021-08-23 16:40:00|2601.1|2595.1|2601.1|2595.1|2603.6|2597.6|2600.1|2594.1|26
1629737100000|2021-08-23 16:45:00|2600.9|2594.9|2597.4|2591.4|2601.6|2595.6|2596.4|2590.4|28
1629737400000|2021-08-23 16:50:00|2597.6|2591.6|2599.4|2593.4|2599.9|2593.9|2597.6|2591.6|20
1629737700000|2021-08-23 16:55:00|2599.3|2593.3|2599.8|2593.8|2600.1|2594.1|2599.3|2593.3|9
1629763200000|2021-08-24 00:00:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629763500000|2021-08-24 00:05:00|2598.6|2592.6|2597.1|2591.1|2598.9|2592.9|2597.1|2591.1|9
1629763800000|2021-08-24 00:10:00|2597.6|2591.6|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|5
1629764100000|2021-08-24 00:15:00|2600.1|2594.1|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|4
1629764400000|2021-08-24 00:20:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.1|2592.1|9
1629764700000|2021-08-24 00:25:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|5
1629765000000|2021-08-24 00:30:00|2597.6|2591.6|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|3
1629765300000|2021-08-24 00:35:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1629765600000|2021-08-24 00:40:00|2597.6|2591.6|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|5
1629765900000|2021-08-24 00:45:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629766200000|2021-08-24 00:50:00|2598.6|2592.6|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|5
1629766800000|2021-08-24 01:00:00|2598.4|2592.4|2597.4|2591.4|2599.6|2593.6|2595.6|2589.6|112
1629767100000|2021-08-24 01:05:00|2597.1|2591.1|2599.1|2593.1|2600.1|2594.1|2595.6|2589.6|100
1629767400000|2021-08-24 01:10:00|2598.9|2592.9|2599.4|2593.4|2599.9|2593.9|2598.9|2592.9|35
1629767700000|2021-08-24 01:15:00|2599.1|2593.1|2597.9|2591.9|2600.1|2594.1|2597.6|2591.6|94
1629768000000|2021-08-24 01:20:00|2597.6|2591.6|2598.1|2592.1|2598.9|2592.9|2596.9|2590.9|65
1629768300000|2021-08-24 01:25:00|2598.4|2592.4|2599.9|2593.9|2600.1|2594.1|2597.1|2591.1|40
1629768600000|2021-08-24 01:30:00|2600.1|2594.1|2600.1|2594.1|2601.1|2595.1|2599.4|2593.4|63
1629768900000|2021-08-24 01:35:00|2599.9|2593.9|2599.9|2593.9|2600.4|2594.4|2597.9|2591.9|46
1629769200000|2021-08-24 01:40:00|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.1|2593.1|8
1629769500000|2021-08-24 01:45:00|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2596.6|2590.6|59
1629769800000|2021-08-24 01:50:00|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2596.9|2590.9|40
1629770100000|2021-08-24 01:55:00|2599.1|2593.1|2600.1|2594.1|2600.9|2594.9|2599.1|2593.1|53
1629770400000|2021-08-24 02:00:00|2599.9|2593.9|2598.9|2592.9|2600.1|2594.1|2598.4|2592.4|38
1629770700000|2021-08-24 02:05:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|10
1629771000000|2021-08-24 02:10:00|2598.6|2592.6|2599.6|2593.6|2601.6|2595.6|2598.4|2592.4|48
1629771300000|2021-08-24 02:15:00|2599.9|2593.9|2602.9|2596.9|2603.1|2597.1|2599.6|2593.6|21
1629771600000|2021-08-24 02:20:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629771900000|2021-08-24 02:25:00|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|4
1629772200000|2021-08-24 02:30:00|2605.1|2599.1|2601.6|2595.6|2605.6|2599.6|2600.9|2594.9|53
1629772500000|2021-08-24 02:35:00|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.1|2594.1|18
1629772800000|2021-08-24 02:40:00|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|3
1629773100000|2021-08-24 02:45:00|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2598.6|2592.6|26
1629773400000|2021-08-24 02:50:00|2600.1|2594.1|2601.6|2595.6|2602.4|2596.4|2599.9|2593.9|15
1629773700000|2021-08-24 02:55:00|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.6|2595.6|10
1629774000000|2021-08-24 03:00:00|2602.9|2596.9|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|19
1629774300000|2021-08-24 03:05:00|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2600.9|2594.9|13
1629774600000|2021-08-24 03:10:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|14
1629774900000|2021-08-24 03:15:00|2601.4|2595.4|2596.4|2590.4|2602.1|2596.1|2595.6|2589.6|84
1629775200000|2021-08-24 03:20:00|2597.1|2591.1|2599.1|2593.1|2599.6|2593.6|2597.1|2591.1|21
1629775500000|2021-08-24 03:25:00|2599.4|2593.4|2599.4|2593.4|2599.9|2593.9|2598.9|2592.9|11
1629775800000|2021-08-24 03:30:00|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|6
1629776100000|2021-08-24 03:35:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629776400000|2021-08-24 03:40:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777000000|2021-08-24 03:50:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|6
1629777300000|2021-08-24 03:55:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629777600000|2021-08-24 04:00:00|2599.6|2593.6|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|3
1629777900000|2021-08-24 04:05:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629778500000|2021-08-24 04:15:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1629780000000|2021-08-24 04:40:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629780600000|2021-08-24 04:50:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629781200000|2021-08-24 05:00:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629781500000|2021-08-24 05:05:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629781800000|2021-08-24 05:10:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629782100000|2021-08-24 05:15:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629782400000|2021-08-24 05:20:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629782700000|2021-08-24 05:25:00|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1629783000000|2021-08-24 05:30:00|2600.4|2594.4|2599.6|2593.6|2603.1|2597.1|2599.4|2593.4|48
1629783300000|2021-08-24 05:35:00|2600.4|2594.4|2601.9|2595.9|2602.9|2596.9|2599.9|2593.9|37
1629783600000|2021-08-24 05:40:00|2602.1|2596.1|2603.9|2597.9|2604.1|2598.1|2601.9|2595.9|30
1629783900000|2021-08-24 05:45:00|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2602.4|2596.4|18
1629784200000|2021-08-24 05:50:00|2603.6|2597.6|2601.4|2595.4|2603.6|2597.6|2601.4|2595.4|19
1629784500000|2021-08-24 05:55:00|2600.9|2594.9|2601.9|2595.9|2601.9|2595.9|2599.4|2593.4|28
1629784800000|2021-08-24 06:00:00|2602.1|2596.1|2602.6|2596.6|2603.6|2597.6|2601.4|2595.4|22
1629785100000|2021-08-24 06:05:00|2602.9|2596.9|2604.6|2598.6|2605.4|2599.4|2602.9|2596.9|85
1629785400000|2021-08-24 06:10:00|2604.9|2598.9|2606.4|2600.4|2606.9|2600.9|2604.9|2598.9|36
1629785700000|2021-08-24 06:15:00|2606.1|2600.1|2605.6|2599.6|2607.1|2601.1|2605.4|2599.4|39
1629786000000|2021-08-24 06:20:00|2605.4|2599.4|2603.9|2597.9|2605.4|2599.4|2603.4|2597.4|46
1629786300000|2021-08-24 06:25:00|2604.1|2598.1|2611.6|2605.6|2612.1|2606.1|2604.1|2598.1|42
1629786600000|2021-08-24 06:30:00|2611.9|2605.9|2611.1|2605.1|2613.1|2607.1|2610.9|2604.9|41
1629786900000|2021-08-24 06:35:00|2611.4|2605.4|2610.6|2604.6|2612.6|2606.6|2610.4|2604.4|45
1629787200000|2021-08-24 06:40:00|2610.9|2604.9|2608.6|2602.6|2610.9|2604.9|2608.6|2602.6|29
1629787500000|2021-08-24 06:45:00|2608.9|2602.9|2610.4|2604.4|2610.9|2604.9|2608.1|2602.1|39
1629787800000|2021-08-24 06:50:00|2609.6|2603.6|2609.1|2603.1|2610.4|2604.4|2608.4|2602.4|42
1629788100000|2021-08-24 06:55:00|2608.9|2602.9|2608.6|2602.6|2609.9|2603.9|2607.9|2601.9|28
1629788400000|2021-08-24 07:00:00|2608.9|2602.9|2607.9|2601.9|2611.6|2605.6|2607.4|2601.4|60
1629788700000|2021-08-24 07:05:00|2607.4|2601.4|2606.1|2600.1|2607.4|2601.4|2603.4|2597.4|47
1629789000000|2021-08-24 07:10:00|2605.9|2599.9|2600.4|2594.4|2606.1|2600.1|2600.1|2594.1|46
1629789300000|2021-08-24 07:15:00|2600.1|2594.1|2601.1|2595.1|2602.1|2596.1|2599.4|2593.4|37
1629789600000|2021-08-24 07:20:00|2600.9|2594.9|2601.4|2595.4|2602.6|2596.6|2600.6|2594.6|24
1629789900000|2021-08-24 07:25:00|2601.6|2595.6|2601.4|2595.4|2602.6|2596.6|2601.4|2595.4|26
1629790200000|2021-08-24 07:30:00|2601.9|2595.9|2600.6|2594.6|2602.4|2596.4|2600.4|2594.4|30
1629790500000|2021-08-24 07:35:00|2599.9|2593.9|2601.1|2595.1|2601.6|2595.6|2599.4|2593.4|21
1629790800000|2021-08-24 07:40:00|2600.9|2594.9|2601.9|2595.9|2602.9|2596.9|2600.6|2594.6|21
1629791100000|2021-08-24 07:45:00|2602.8|2596.8|2601.3|2595.3|2603.8|2597.8|2598.5|2592.5|34
1629791400000|2021-08-24 07:50:00|2601|2595|2602.1|2596.1|2602.1|2596.1|2599.8|2593.8|20
1629791700000|2021-08-24 07:55:00|2602.9|2596.9|2601.4|2595.4|2604.1|2598.1|2600.9|2594.9|39
1629792000000|2021-08-24 08:00:00|2601.6|2595.6|2605.4|2599.4|2605.4|2599.4|2600.9|2594.9|28
1629792300000|2021-08-24 08:05:00|2605.6|2599.6|2611.9|2605.9|2612.9|2606.9|2605.6|2599.6|64
1629792600000|2021-08-24 08:10:00|2612.1|2606.1|2609.1|2603.1|2612.6|2606.6|2609.1|2603.1|27
1629792900000|2021-08-24 08:15:00|2609.4|2603.4|2611.6|2605.6|2611.9|2605.9|2608.6|2602.6|31
1629793200000|2021-08-24 08:20:00|2611.9|2605.9|2611.4|2605.4|2612.9|2606.9|2611.1|2605.1|18
1629793500000|2021-08-24 08:25:00|2611.9|2605.9|2613.4|2607.4|2614.4|2608.4|2611.9|2605.9|18
1629793800000|2021-08-24 08:30:00|2613.6|2607.6|2614.6|2608.6|2614.6|2608.6|2612.6|2606.6|24
1629794100000|2021-08-24 08:35:00|2614.9|2608.9|2617.6|2611.6|2619.9|2613.9|2614.9|2608.9|34
1629794400000|2021-08-24 08:40:00|2617.9|2611.9|2618.6|2612.6|2620.6|2614.6|2617.9|2611.9|22
1629794700000|2021-08-24 08:45:00|2618.9|2612.9|2619.6|2613.6|2620.9|2614.9|2618.1|2612.1|24
1629795000000|2021-08-24 08:50:00|2619.4|2613.4|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|21
1629795300000|2021-08-24 08:55:00|2619.8|2613.8|2620.9|2614.9|2621.1|2615.1|2619.8|2613.8|18
1629795600000|2021-08-24 09:00:00|2620.6|2614.6|2619.4|2613.4|2620.6|2614.6|2619.4|2613.4|17
1629795900000|2021-08-24 09:05:00|2619.6|2613.6|2617.9|2611.9|2619.9|2613.9|2617.9|2611.9|8
1629796200000|2021-08-24 09:10:00|2618.1|2612.1|2615.6|2609.6|2618.1|2612.1|2615.1|2609.1|19
1629796500000|2021-08-24 09:15:00|2615.9|2609.9|2617.1|2611.1|2617.1|2611.1|2615.9|2609.9|19
1629796800000|2021-08-24 09:20:00|2617.4|2611.4|2618.6|2612.6|2620.6|2614.6|2617.4|2611.4|25
1629797100000|2021-08-24 09:25:00|2618.9|2612.9|2616.9|2610.9|2619.9|2613.9|2616.9|2610.9|18
1629797400000|2021-08-24 09:30:00|2617.1|2611.1|2618.6|2612.6|2619.1|2613.1|2617.1|2611.1|26
1629797700000|2021-08-24 09:35:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2618.4|2612.4|24
1629798000000|2021-08-24 09:40:00|2620.4|2614.4|2621.6|2615.6|2621.6|2615.6|2620.4|2614.4|11
1629798300000|2021-08-24 09:45:00|2622.1|2616.1|2620.9|2614.9|2622.1|2616.1|2619.9|2613.9|17
1629798600000|2021-08-24 09:50:00|2620.6|2614.6|2617.6|2611.6|2620.9|2614.9|2617.6|2611.6|19
1629798900000|2021-08-24 09:55:00|2617.4|2611.4|2618.1|2612.1|2618.4|2612.4|2616.4|2610.4|27
1629799200000|2021-08-24 10:00:00|2618.4|2612.4|2620.1|2614.1|2620.9|2614.9|2618.4|2612.4|17
1629799500000|2021-08-24 10:05:00|2620.4|2614.4|2627.4|2621.4|2627.6|2621.6|2620.4|2614.4|38
1629799800000|2021-08-24 10:10:00|2627.1|2621.1|2627.6|2621.6|2630.6|2624.6|2626.9|2620.9|64
1629800100000|2021-08-24 10:15:00|2627.4|2621.4|2627.1|2621.1|2627.9|2621.9|2626.4|2620.4|34
1629800400000|2021-08-24 10:20:00|2627.4|2621.4|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|20
1629800700000|2021-08-24 10:25:00|2627.4|2621.4|2626.9|2620.9|2627.9|2621.9|2626.9|2620.9|19
1629801000000|2021-08-24 10:30:00|2627.1|2621.1|2627.6|2621.6|2627.9|2621.9|2626.9|2620.9|10
1629801300000|2021-08-24 10:35:00|2627.4|2621.4|2625.4|2619.4|2627.4|2621.4|2625.4|2619.4|20
1629801600000|2021-08-24 10:40:00|2625.1|2619.1|2625.4|2619.4|2626.6|2620.6|2624.9|2618.9|33
1629801900000|2021-08-24 10:45:00|2625.6|2619.6|2624.6|2618.6|2626.1|2620.1|2623.6|2617.6|19
1629802200000|2021-08-24 10:50:00|2624.9|2618.9|2625.1|2619.1|2625.6|2619.6|2623.9|2617.9|13
1629802500000|2021-08-24 10:55:00|2625.4|2619.4|2624.1|2618.1|2626.4|2620.4|2624.1|2618.1|18
1629802800000|2021-08-24 11:00:00|2623.9|2617.9|2622.4|2616.4|2623.9|2617.9|2622.4|2616.4|16
1629803100000|2021-08-24 11:05:00|2621.6|2615.6|2620.9|2614.9|2622.6|2616.6|2620.3|2614.3|30
1629803400000|2021-08-24 11:10:00|2621.1|2615.1|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|16
1629803700000|2021-08-24 11:15:00|2621.4|2615.4|2622.4|2616.4|2622.6|2616.6|2621.4|2615.4|16
1629804000000|2021-08-24 11:20:00|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.6|2615.6|11
1629804300000|2021-08-24 11:25:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.4|2615.4|13
1629804600000|2021-08-24 11:30:00|2621.9|2615.9|2620.1|2614.1|2621.9|2615.9|2619.1|2613.1|24
1629804900000|2021-08-24 11:35:00|2620.4|2614.4|2623|2617|2623|2617|2619.9|2613.9|36
1629805200000|2021-08-24 11:40:00|2623.3|2617.3|2625.1|2619.1|2626.3|2620.3|2622.8|2616.8|24
1629805500000|2021-08-24 11:45:00|2625.4|2619.4|2625.5|2619.5|2625.8|2619.8|2624.6|2618.6|14
1629805800000|2021-08-24 11:50:00|2625.8|2619.8|2630.8|2624.8|2630.8|2624.8|2625.8|2619.8|31
1629806100000|2021-08-24 11:55:00|2630.5|2624.5|2628.4|2622.4|2632|2626|2628.1|2622.1|68
1629806400000|2021-08-24 12:00:00|2628.6|2622.6|2628.9|2622.9|2630.1|2624.1|2627.9|2621.9|34
1629806700000|2021-08-24 12:05:00|2629.1|2623.1|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|20
1629807000000|2021-08-24 12:10:00|2628.6|2622.6|2626.9|2620.9|2628.9|2622.9|2626.1|2620.1|40
1629807300000|2021-08-24 12:15:00|2626.6|2620.6|2626.1|2620.1|2628.6|2622.6|2625.9|2619.9|34
1629807600000|2021-08-24 12:20:00|2626.6|2620.6|2625.9|2619.9|2627.4|2621.4|2623.6|2617.6|54
1629807900000|2021-08-24 12:25:00|2626.4|2620.4|2625.9|2619.9|2628.4|2622.4|2625.6|2619.6|42
1629808200000|2021-08-24 12:30:00|2625.6|2619.6|2625.1|2619.1|2626.4|2620.4|2624.9|2618.9|40
1629808500000|2021-08-24 12:35:00|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|33
1629808800000|2021-08-24 12:40:00|2625.1|2619.1|2623.4|2617.4|2625.9|2619.9|2623.4|2617.4|53
1629809100000|2021-08-24 12:45:00|2623.1|2617.1|2619.9|2613.9|2623.6|2617.6|2619.6|2613.6|50
1629809400000|2021-08-24 12:50:00|2620.9|2614.9|2623.6|2617.6|2624.1|2618.1|2620.9|2614.9|53
1629809700000|2021-08-24 12:55:00|2623.4|2617.4|2621.4|2615.4|2625.4|2619.4|2620.9|2614.9|64
1629810000000|2021-08-24 13:00:00|2622.1|2616.1|2624.9|2618.9|2626.1|2620.1|2622.1|2616.1|129
1629810300000|2021-08-24 13:05:00|2625.1|2619.1|2628.6|2622.6|2629.6|2623.6|2625.1|2619.1|123
1629810600000|2021-08-24 13:10:00|2628.4|2622.4|2626.1|2620.1|2628.6|2622.6|2624.9|2618.9|77
1629810900000|2021-08-24 13:15:00|2626.4|2620.4|2636.5|2630.5|2636.8|2630.8|2626.4|2620.4|137
1629811200000|2021-08-24 13:20:00|2636.3|2630.3|2638.1|2632.1|2638.9|2632.9|2635.4|2629.4|67
1629811500000|2021-08-24 13:25:00|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.6|2631.6|31
1629811800000|2021-08-24 13:30:00|2637.6|2631.6|2635.4|2629.4|2637.9|2631.9|2635.4|2629.4|73
1629812100000|2021-08-24 13:35:00|2635.1|2629.1|2633.9|2627.9|2635.9|2629.9|2633.6|2627.6|59
1629812400000|2021-08-24 13:40:00|2634.1|2628.1|2632.9|2626.9|2635.4|2629.4|2632.4|2626.4|43
1629812700000|2021-08-24 13:45:00|2632.6|2626.6|2634.9|2628.9|2635.9|2629.9|2631.6|2625.6|26
1629813000000|2021-08-24 13:50:00|2635.1|2629.1|2633.9|2627.9|2638.1|2632.1|2633.1|2627.1|68
1629813300000|2021-08-24 13:55:00|2633.6|2627.6|2632|2626|2633.6|2627.6|2629.4|2623.4|75
1629813600000|2021-08-24 14:00:00|2632.3|2626.3|2636.4|2630.4|2637.6|2631.6|2632.3|2626.3|78
1629813900000|2021-08-24 14:05:00|2636.1|2630.1|2631.6|2625.6|2637.4|2631.4|2631.1|2625.1|63
1629814200000|2021-08-24 14:10:00|2631.4|2625.4|2629.1|2623.1|2631.4|2625.4|2628.9|2622.9|36
1629814500000|2021-08-24 14:15:00|2628.9|2622.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|23
1629814800000|2021-08-24 14:20:00|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.4|2620.4|29
1629815100000|2021-08-24 14:25:00|2626.4|2620.4|2631.6|2625.6|2631.6|2625.6|2626.4|2620.4|36
1629815400000|2021-08-24 14:30:00|2632.6|2626.6|2627.9|2621.9|2632.9|2626.9|2627.9|2621.9|41
1629815700000|2021-08-24 14:35:00|2627.6|2621.6|2634.6|2628.6|2634.9|2628.9|2627.6|2621.6|54
1629816000000|2021-08-24 14:40:00|2634.4|2628.4|2633.5|2627.5|2636.3|2630.3|2632.5|2626.5|45
1629816300000|2021-08-24 14:45:00|2633.3|2627.3|2632.6|2626.6|2633.3|2627.3|2629.4|2623.4|63
1629816600000|2021-08-24 14:50:00|2632.9|2626.9|2630.6|2624.6|2634.6|2628.6|2630.4|2624.4|80
1629816900000|2021-08-24 14:55:00|2630.4|2624.4|2629.6|2623.6|2632.6|2626.6|2628.6|2622.6|95
1629817200000|2021-08-24 15:00:00|2629.9|2623.9|2631.1|2625.1|2631.9|2625.9|2628.6|2622.6|37
1629817500000|2021-08-24 15:05:00|2631.4|2625.4|2628.6|2622.6|2632.4|2626.4|2628.1|2622.1|48
1629817800000|2021-08-24 15:10:00|2628.9|2622.9|2630.4|2624.4|2630.6|2624.6|2628.4|2622.4|33
1629818100000|2021-08-24 15:15:00|2630.1|2624.1|2626.4|2620.4|2630.6|2624.6|2626.4|2620.4|41
1629818400000|2021-08-24 15:20:00|2626.1|2620.1|2624.6|2618.6|2626.6|2620.6|2621.9|2615.9|63
1629818700000|2021-08-24 15:25:00|2624.4|2618.4|2622.1|2616.1|2624.6|2618.6|2620.9|2614.9|39
1629819000000|2021-08-24 15:30:00|2621.9|2615.9|2617|2611|2624.9|2618.9|2613.6|2607.6|149
1629819300000|2021-08-24 15:35:00|2616.8|2610.8|2618.9|2612.9|2619.8|2613.8|2615.4|2609.4|71
1629819600000|2021-08-24 15:40:00|2618.1|2612.1|2617.4|2611.4|2622.1|2616.1|2617.4|2611.4|55
1629819900000|2021-08-24 15:45:00|2617.6|2611.6|2615.4|2609.4|2620.9|2614.9|2615.4|2609.4|57
1629820200000|2021-08-24 15:50:00|2615.6|2609.6|2613.1|2607.1|2615.9|2609.9|2612.4|2606.4|33
1629820500000|2021-08-24 15:55:00|2613.4|2607.4|2614.9|2608.9|2615.9|2609.9|2613.4|2607.4|21
1629820800000|2021-08-24 16:00:00|2614.6|2608.6|2615.4|2609.4|2615.9|2609.9|2614.6|2608.6|19
1629821100000|2021-08-24 16:05:00|2615.6|2609.6|2616.4|2610.4|2616.6|2610.6|2615.4|2609.4|9
1629821400000|2021-08-24 16:10:00|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|4
1629821700000|2021-08-24 16:15:00|2615.4|2609.4|2614.9|2608.9|2615.9|2609.9|2614.9|2608.9|20
1629822000000|2021-08-24 16:20:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629822300000|2021-08-24 16:25:00|2614.6|2608.6|2613.6|2607.6|2614.6|2608.6|2613.4|2607.4|7
1629822600000|2021-08-24 16:30:00|2613.9|2607.9|2612.4|2606.4|2614.1|2608.1|2612.1|2606.1|15
1629822900000|2021-08-24 16:35:00|2612.1|2606.1|2607.6|2601.6|2612.1|2606.1|2607.4|2601.4|38
1629823200000|2021-08-24 16:40:00|2607.9|2601.9|2611.4|2605.4|2611.4|2605.4|2607.6|2601.6|12
1629823500000|2021-08-24 16:45:00|2611.1|2605.1|2612.1|2606.1|2612.4|2606.4|2610.6|2604.6|9
1629823800000|2021-08-24 16:50:00|2612.4|2606.4|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|10
1629824100000|2021-08-24 16:55:00|2612.3|2606.3|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|8
1629849600000|2021-08-25 00:00:00|2610.4|2604.4|2604.4|2598.4|2610.5|2604.5|2604.4|2598.4|15
1629849900000|2021-08-25 00:05:00|2604.1|2598.1|2605.1|2599.1|2606.1|2600.1|2604.1|2598.1|7
1629850200000|2021-08-25 00:10:00|2605.4|2599.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|3
1629850500000|2021-08-25 00:15:00|2606.9|2600.9|2608.4|2602.4|2609.9|2603.9|2606.9|2600.9|17
1629850800000|2021-08-25 00:20:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|8
1629851100000|2021-08-25 00:25:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629851400000|2021-08-25 00:30:00|2607.4|2601.4|2604.9|2598.9|2607.4|2601.4|2603.6|2597.6|16
1629851700000|2021-08-25 00:35:00|2605.6|2599.6|2607.6|2601.6|2607.6|2601.6|2605.4|2599.4|17
1629852000000|2021-08-25 00:40:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629852300000|2021-08-25 00:45:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629852600000|2021-08-25 00:50:00|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.6|2600.6|3
1629852900000|2021-08-25 00:55:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1629853200000|2021-08-25 01:00:00|2605.9|2599.9|2614.9|2608.9|2616.1|2610.1|2605.9|2599.9|125
1629853500000|2021-08-25 01:05:00|2615.1|2609.1|2617.4|2611.4|2617.9|2611.9|2613.4|2607.4|84
1629853800000|2021-08-25 01:10:00|2617.1|2611.1|2615.6|2609.6|2617.1|2611.1|2614.9|2608.9|37
1629854100000|2021-08-25 01:15:00|2615.4|2609.4|2620.4|2614.4|2621.1|2615.1|2615.4|2609.4|90
1629854400000|2021-08-25 01:20:00|2620.1|2614.1|2618.4|2612.4|2620.9|2614.9|2617.9|2611.9|48
1629854700000|2021-08-25 01:25:00|2617.9|2611.9|2627.1|2621.1|2628.6|2622.6|2617.6|2611.6|138
1629855000000|2021-08-25 01:30:00|2627.4|2621.4|2628.9|2622.9|2629.9|2623.9|2627.1|2621.1|121
1629855300000|2021-08-25 01:35:00|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2626.9|2620.9|98
1629855600000|2021-08-25 01:40:00|2629.1|2623.1|2629.9|2623.9|2630.6|2624.6|2628.1|2622.1|56
1629855900000|2021-08-25 01:45:00|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2630.1|2624.1|68
1629856200000|2021-08-25 01:50:00|2630.9|2624.9|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|40
1629856500000|2021-08-25 01:55:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2629.9|2623.9|42
1629856800000|2021-08-25 02:00:00|2631.4|2625.4|2629.4|2623.4|2631.6|2625.6|2627.9|2621.9|84
1629857100000|2021-08-25 02:05:00|2629.6|2623.6|2626.4|2620.4|2629.6|2623.6|2626.4|2620.4|56
1629857400000|2021-08-25 02:10:00|2626.6|2620.6|2629.9|2623.9|2630.6|2624.6|2625.1|2619.1|88
1629857700000|2021-08-25 02:15:00|2629.4|2623.4|2625.9|2619.9|2629.4|2623.4|2625.9|2619.9|10
1629858000000|2021-08-25 02:20:00|2625.6|2619.6|2623.6|2617.6|2625.9|2619.9|2623.6|2617.6|12
1629858300000|2021-08-25 02:25:00|2623.9|2617.9|2625.4|2619.4|2626.1|2620.1|2623.9|2617.9|13
1629858600000|2021-08-25 02:30:00|2625.6|2619.6|2624.4|2618.4|2629.9|2623.9|2623.9|2617.9|79
1629858900000|2021-08-25 02:35:00|2624.1|2618.1|2625.9|2619.9|2625.9|2619.9|2622.6|2616.6|49
1629859200000|2021-08-25 02:40:00|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|24
1629859500000|2021-08-25 02:45:00|2625.1|2619.1|2626.9|2620.9|2627.1|2621.1|2624.9|2618.9|13
1629859800000|2021-08-25 02:50:00|2627.1|2621.1|2629.1|2623.1|2629.6|2623.6|2627.1|2621.1|24
1629860100000|2021-08-25 02:55:00|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2626.9|2620.9|47
1629860400000|2021-08-25 03:00:00|2628.6|2622.6|2626.4|2620.4|2629.9|2623.9|2626.1|2620.1|66
1629860700000|2021-08-25 03:05:00|2626.6|2620.6|2624.6|2618.6|2627.4|2621.4|2624.6|2618.6|45
1629861000000|2021-08-25 03:10:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|7
1629861300000|2021-08-25 03:15:00|2625.4|2619.4|2622.4|2616.4|2625.4|2619.4|2622.4|2616.4|12
1629861600000|2021-08-25 03:20:00|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.6|2615.6|13
1629861900000|2021-08-25 03:25:00|2621.1|2615.1|2620.9|2614.9|2621.9|2615.9|2619.4|2613.4|36
1629862200000|2021-08-25 03:30:00|2620.6|2614.6|2622.1|2616.1|2622.4|2616.4|2620.6|2614.6|9
1629862500000|2021-08-25 03:35:00|2622.4|2616.4|2624.1|2618.1|2624.6|2618.6|2622.1|2616.1|15
1629862800000|2021-08-25 03:40:00|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|7
1629863100000|2021-08-25 03:45:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629863400000|2021-08-25 03:50:00|2622.6|2616.6|2621.4|2615.4|2622.6|2616.6|2621.4|2615.4|8
1629863700000|2021-08-25 03:55:00|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1629864000000|2021-08-25 04:00:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629864300000|2021-08-25 04:05:00|2622.9|2616.9|2623.1|2617.1|2623.6|2617.6|2622.9|2616.9|5
1629864600000|2021-08-25 04:10:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|7
1629864900000|2021-08-25 04:15:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|7
1629865200000|2021-08-25 04:20:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629865800000|2021-08-25 04:30:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629866100000|2021-08-25 04:35:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|5
1629866400000|2021-08-25 04:40:00|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|6
1629866700000|2021-08-25 04:45:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1629867300000|2021-08-25 04:55:00|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.9|2615.9|6
1629867600000|2021-08-25 05:00:00|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1629867900000|2021-08-25 05:05:00|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1629868500000|2021-08-25 05:15:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|4
1629868800000|2021-08-25 05:20:00|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2620.9|2614.9|8
1629869100000|2021-08-25 05:25:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629869400000|2021-08-25 05:30:00|2621.1|2615.1|2622.4|2616.4|2622.6|2616.6|2621.1|2615.1|50
1629869700000|2021-08-25 05:35:00|2622.1|2616.1|2624.1|2618.1|2624.1|2618.1|2622.1|2616.1|34
1629870000000|2021-08-25 05:40:00|2624.4|2618.4|2627.1|2621.1|2627.1|2621.1|2623.9|2617.9|57
1629870300000|2021-08-25 05:45:00|2627.4|2621.4|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|32
1629870600000|2021-08-25 05:50:00|2626.9|2620.9|2625.6|2619.6|2626.9|2620.9|2624.9|2618.9|21
1629870900000|2021-08-25 05:55:00|2625.4|2619.4|2627.9|2621.9|2627.9|2621.9|2624.1|2618.1|26
1629871200000|2021-08-25 06:00:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|21
1629871500000|2021-08-25 06:05:00|2628.9|2622.9|2624.9|2618.9|2629.1|2623.1|2624.9|2618.9|29
1629871800000|2021-08-25 06:10:00|2625.1|2619.1|2627.6|2621.6|2627.9|2621.9|2623.4|2617.4|44
1629872100000|2021-08-25 06:15:00|2627.4|2621.4|2628.9|2622.9|2629.4|2623.4|2627.4|2621.4|24
1629872400000|2021-08-25 06:20:00|2628.6|2622.6|2626.6|2620.6|2628.6|2622.6|2626.6|2620.6|7
1629872700000|2021-08-25 06:25:00|2626.9|2620.9|2625.9|2619.9|2627.1|2621.1|2625.9|2619.9|7
1629873000000|2021-08-25 06:30:00|2625.4|2619.4|2628.9|2622.9|2630.1|2624.1|2624.6|2618.6|40
1629873300000|2021-08-25 06:35:00|2628.4|2622.4|2621.9|2615.9|2628.4|2622.4|2621.6|2615.6|95
1629873600000|2021-08-25 06:40:00|2621.1|2615.1|2619.9|2613.9|2621.4|2615.4|2618.1|2612.1|87
1629873900000|2021-08-25 06:45:00|2620.1|2614.1|2622.4|2616.4|2623.4|2617.4|2618.4|2612.4|50
1629874200000|2021-08-25 06:50:00|2622.6|2616.6|2625.4|2619.4|2626.4|2620.4|2622.6|2616.6|44
1629874500000|2021-08-25 06:55:00|2625.1|2619.1|2623.6|2617.6|2626.6|2620.6|2620.6|2614.6|79
1629874800000|2021-08-25 07:00:00|2624.9|2618.9|2625.1|2619.1|2625.6|2619.6|2621.3|2615.3|55
1629875100000|2021-08-25 07:05:00|2624.9|2618.9|2623.9|2617.9|2626.4|2620.4|2623.6|2617.6|42
1629875400000|2021-08-25 07:10:00|2623.6|2617.6|2619.9|2613.9|2623.6|2617.6|2619.4|2613.4|18
1629875700000|2021-08-25 07:15:00|2619.6|2613.6|2617.9|2611.9|2619.9|2613.9|2617.1|2611.1|19
1629876000000|2021-08-25 07:20:00|2618.1|2612.1|2624.9|2618.9|2625.1|2619.1|2616.6|2610.6|60
1629876300000|2021-08-25 07:25:00|2625.1|2619.1|2627.6|2621.6|2629.1|2623.1|2624.4|2618.4|60
1629876600000|2021-08-25 07:30:00|2627.4|2621.4|2623.9|2617.9|2627.6|2621.6|2622.1|2616.1|45
1629876900000|2021-08-25 07:35:00|2624.1|2618.1|2623.9|2617.9|2626.1|2620.1|2622.4|2616.4|35
1629877200000|2021-08-25 07:40:00|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2622.9|2616.9|38
1629877500000|2021-08-25 07:45:00|2624.9|2618.9|2629.1|2623.1|2629.1|2623.1|2624.9|2618.9|28
1629877800000|2021-08-25 07:50:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|34
1629878100000|2021-08-25 07:55:00|2627.9|2621.9|2625.6|2619.6|2628.4|2622.4|2624.9|2618.9|36
1629878400000|2021-08-25 08:00:00|2625.9|2619.9|2628.1|2622.1|2630.4|2624.4|2625.9|2619.9|54
1629878700000|2021-08-25 08:05:00|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|5
1629879000000|2021-08-25 08:10:00|2627.6|2621.6|2630.4|2624.4|2631.6|2625.6|2626.9|2620.9|23
1629879300000|2021-08-25 08:15:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2628.4|2622.4|11
1629879600000|2021-08-25 08:20:00|2629.4|2623.4|2631.6|2625.6|2632.6|2626.6|2629.4|2623.4|28
1629879900000|2021-08-25 08:25:00|2631.9|2625.9|2633.6|2627.6|2633.6|2627.6|2631.4|2625.4|12
1629880200000|2021-08-25 08:30:00|2633.9|2627.9|2633.4|2627.4|2634.4|2628.4|2632.1|2626.1|31
1629880500000|2021-08-25 08:35:00|2633.6|2627.6|2634.6|2628.6|2636.6|2630.6|2633.6|2627.6|34
1629880800000|2021-08-25 08:40:00|2635.1|2629.1|2636.9|2630.9|2636.9|2630.9|2634.4|2628.4|10
1629881100000|2021-08-25 08:45:00|2636.6|2630.6|2635.6|2629.6|2636.6|2630.6|2635.1|2629.1|7
1629881400000|2021-08-25 08:50:00|2635.9|2629.9|2635.6|2629.6|2636.1|2630.1|2634.9|2628.9|16
1629881700000|2021-08-25 08:55:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1629882000000|2021-08-25 09:00:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|10
1629882300000|2021-08-25 09:05:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2634.9|2628.9|14
1629882600000|2021-08-25 09:10:00|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|12
1629882900000|2021-08-25 09:15:00|2635.4|2629.4|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|7
1629883200000|2021-08-25 09:20:00|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2634.6|2628.6|17
1629883500000|2021-08-25 09:25:00|2636.4|2630.4|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|8
1629883800000|2021-08-25 09:30:00|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|17
1629884100000|2021-08-25 09:35:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629884400000|2021-08-25 09:40:00|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|8
1629884700000|2021-08-25 09:45:00|2634.5|2628.5|2634.4|2628.4|2634.5|2628.5|2634.3|2628.3|6
1629885000000|2021-08-25 09:50:00|2634.5|2628.5|2635.4|2629.4|2635.4|2629.4|2634.5|2628.5|8
1629885300000|2021-08-25 09:55:00|2635.1|2629.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|9
1629885600000|2021-08-25 10:00:00|2635.1|2629.1|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|15
1629885900000|2021-08-25 10:05:00|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|6
1629886200000|2021-08-25 10:10:00|2634.1|2628.1|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|6
1629886500000|2021-08-25 10:15:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|5
1629886800000|2021-08-25 10:20:00|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|9
1629887400000|2021-08-25 10:30:00|2635.9|2629.9|2636.6|2630.6|2637.1|2631.1|2635.6|2629.6|16
1629887700000|2021-08-25 10:35:00|2636.4|2630.4|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|9
1629888000000|2021-08-25 10:40:00|2636.6|2630.6|2635.9|2629.9|2636.9|2630.9|2635.9|2629.9|10
1629888300000|2021-08-25 10:45:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.6|2629.6|6
1629888600000|2021-08-25 10:50:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1629888900000|2021-08-25 10:55:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|8
1629889200000|2021-08-25 11:00:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|5
1629889500000|2021-08-25 11:05:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.4|2628.4|11
1629889800000|2021-08-25 11:10:00|2635.4|2629.4|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|6
1629890100000|2021-08-25 11:15:00|2634.9|2628.9|2635.1|2629.1|2635.6|2629.6|2634.9|2628.9|12
1629890400000|2021-08-25 11:20:00|2635.4|2629.4|2634.9|2628.9|2635.6|2629.6|2634.4|2628.4|23
1629890700000|2021-08-25 11:25:00|2635.1|2629.1|2635.4|2629.4|2636.6|2630.6|2634.9|2628.9|17
1629891000000|2021-08-25 11:30:00|2635.1|2629.1|2634.4|2628.4|2635.6|2629.6|2634.1|2628.1|25
1629891300000|2021-08-25 11:35:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|13
1629891600000|2021-08-25 11:40:00|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2633.6|2627.6|12
1629891900000|2021-08-25 11:45:00|2634.4|2628.4|2633.1|2627.1|2634.6|2628.6|2632.6|2626.6|19
1629892200000|2021-08-25 11:50:00|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2630.9|2624.9|26
1629892500000|2021-08-25 11:55:00|2631.9|2625.9|2633.1|2627.1|2633.6|2627.6|2631.1|2625.1|66
1629892800000|2021-08-25 12:00:00|2632.9|2626.9|2632.6|2626.6|2634.4|2628.4|2632.6|2626.6|38
1629893100000|2021-08-25 12:05:00|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|10
1629893400000|2021-08-25 12:10:00|2634.1|2628.1|2632.6|2626.6|2634.9|2628.9|2632.6|2626.6|27
1629893700000|2021-08-25 12:15:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|13
1629894000000|2021-08-25 12:20:00|2632.6|2626.6|2633.1|2627.1|2633.6|2627.6|2632.6|2626.6|17
1629894300000|2021-08-25 12:25:00|2633.4|2627.4|2632.6|2626.6|2634.1|2628.1|2632.1|2626.1|26
1629894600000|2021-08-25 12:30:00|2632.9|2626.9|2631.9|2625.9|2632.9|2626.9|2631.1|2625.1|45
1629894900000|2021-08-25 12:35:00|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|8
1629895200000|2021-08-25 12:40:00|2631.1|2625.1|2632.4|2626.4|2632.4|2626.4|2631.1|2625.1|14
1629895500000|2021-08-25 12:45:00|2632.1|2626.1|2631.4|2625.4|2632.9|2626.9|2630.8|2624.8|29
1629895800000|2021-08-25 12:50:00|2631.1|2625.1|2632.1|2626.1|2633.1|2627.1|2631.1|2625.1|9
1629896100000|2021-08-25 12:55:00|2632.4|2626.4|2631.9|2625.9|2632.9|2626.9|2631.4|2625.4|12
1629896400000|2021-08-25 13:00:00|2631.6|2625.6|2626.9|2620.9|2631.6|2625.6|2625.4|2619.4|121
1629896700000|2021-08-25 13:05:00|2627.1|2621.1|2629.1|2623.1|2630.4|2624.4|2626.4|2620.4|62
1629897000000|2021-08-25 13:10:00|2629.4|2623.4|2628.9|2622.9|2629.9|2623.9|2627.9|2621.9|31
1629897300000|2021-08-25 13:15:00|2628.6|2622.6|2627.1|2621.1|2628.6|2622.6|2625.6|2619.6|44
1629897600000|2021-08-25 13:20:00|2627.4|2621.4|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|21
1629897900000|2021-08-25 13:25:00|2627.1|2621.1|2623.9|2617.9|2627.4|2621.4|2620.9|2614.9|60
1629898200000|2021-08-25 13:30:00|2623.6|2617.6|2622.4|2616.4|2625.6|2619.6|2620.6|2614.6|84
1629898500000|2021-08-25 13:35:00|2622.1|2616.1|2625.6|2619.6|2626.1|2620.1|2622.1|2616.1|78
1629898800000|2021-08-25 13:40:00|2625.4|2619.4|2626.1|2620.1|2626.5|2620.5|2624.4|2618.4|42
1629899100000|2021-08-25 13:45:00|2626.3|2620.3|2624.6|2618.6|2627|2621|2624.4|2618.4|27
1629899400000|2021-08-25 13:50:00|2624.9|2618.9|2619.9|2613.9|2624.9|2618.9|2619.9|2613.9|72
1629899700000|2021-08-25 13:55:00|2619.6|2613.6|2619.6|2613.6|2620.4|2614.4|2618.9|2612.9|40
1629900000000|2021-08-25 14:00:00|2619.9|2613.9|2623.1|2617.1|2624.1|2618.1|2619.4|2613.4|44
1629900300000|2021-08-25 14:05:00|2622.9|2616.9|2624.9|2618.9|2625.9|2619.9|2622.4|2616.4|38
1629900600000|2021-08-25 14:10:00|2624.6|2618.6|2620.9|2614.9|2626.4|2620.4|2619.6|2613.6|56
1629900900000|2021-08-25 14:15:00|2620.6|2614.6|2617.4|2611.4|2620.9|2614.9|2615.4|2609.4|54
1629901200000|2021-08-25 14:20:00|2617.1|2611.1|2620.4|2614.4|2621.1|2615.1|2616.9|2610.9|47
1629901500000|2021-08-25 14:25:00|2620.6|2614.6|2620.1|2614.1|2620.9|2614.9|2619.6|2613.6|21
1629901800000|2021-08-25 14:30:00|2620.4|2614.4|2618.1|2612.1|2620.4|2614.4|2616.9|2610.9|34
1629902100000|2021-08-25 14:35:00|2617.9|2611.9|2621.6|2615.6|2623.6|2617.6|2617.1|2611.1|61
1629902400000|2021-08-25 14:40:00|2621.4|2615.4|2623.9|2617.9|2624.6|2618.6|2620.6|2614.6|33
1629902700000|2021-08-25 14:45:00|2624.1|2618.1|2624.4|2618.4|2626.1|2620.1|2623.9|2617.9|41
1629903000000|2021-08-25 14:50:00|2624.6|2618.6|2617.9|2611.9|2624.6|2618.6|2617.1|2611.1|47
1629903300000|2021-08-25 14:55:00|2618.1|2612.1|2617.1|2611.1|2618.1|2612.1|2614.9|2608.9|59
1629903600000|2021-08-25 15:00:00|2617.4|2611.4|2615.4|2609.4|2617.9|2611.9|2615.4|2609.4|25
1629903900000|2021-08-25 15:05:00|2615.6|2609.6|2618.9|2612.9|2619.1|2613.1|2615.6|2609.6|28
1629904200000|2021-08-25 15:10:00|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|18
1629904500000|2021-08-25 15:15:00|2619.6|2613.6|2620.5|2614.5|2623.3|2617.3|2619.6|2613.6|36
1629904800000|2021-08-25 15:20:00|2620.3|2614.3|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|23
1629905100000|2021-08-25 15:25:00|2619|2613|2615.4|2609.4|2619|2613|2615.4|2609.4|23
1629905400000|2021-08-25 15:30:00|2615.6|2609.6|2620.4|2614.4|2625.6|2619.6|2615.4|2609.4|141
1629905700000|2021-08-25 15:35:00|2620.1|2614.1|2617.6|2611.6|2620.1|2614.1|2616.6|2610.6|24
1629906000000|2021-08-25 15:40:00|2617.9|2611.9|2617.6|2611.6|2618.9|2612.9|2616.9|2610.9|33
1629906300000|2021-08-25 15:45:00|2618.1|2612.1|2615.4|2609.4|2618.6|2612.6|2615.4|2609.4|27
1629906600000|2021-08-25 15:50:00|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2614.6|2608.6|21
1629906900000|2021-08-25 15:55:00|2615.9|2609.9|2617.9|2611.9|2618.1|2612.1|2615.9|2609.9|17
1629907200000|2021-08-25 16:00:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1629907500000|2021-08-25 16:05:00|2618.4|2612.4|2619.4|2613.4|2619.4|2613.4|2618.4|2612.4|6
1629907800000|2021-08-25 16:10:00|2619.6|2613.6|2621.4|2615.4|2621.6|2615.6|2619.6|2613.6|14
1629908100000|2021-08-25 16:15:00|2621.1|2615.1|2620.4|2614.4|2621.4|2615.4|2620.4|2614.4|6
1629908400000|2021-08-25 16:20:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|4
1629908700000|2021-08-25 16:25:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|5
1629909000000|2021-08-25 16:30:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620|2614|7
1629909300000|2021-08-25 16:35:00|2621.5|2615.5|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|24
1629909600000|2021-08-25 16:40:00|2621.5|2615.5|2621.5|2615.5|2622.8|2616.8|2621.5|2615.5|10
1629909900000|2021-08-25 16:45:00|2620.5|2614.5|2619.9|2613.9|2621.3|2615.3|2619|2613|19
1629910200000|2021-08-25 16:50:00|2620.3|2614.3|2620.6|2614.6|2622.1|2616.1|2620.3|2614.3|11
1629910500000|2021-08-25 16:55:00|2620.8|2614.8|2621.5|2615.5|2622.3|2616.3|2620|2614|32
1629936000000|2021-08-26 00:00:00|2622.4|2616.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|6
1629936300000|2021-08-26 00:05:00|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1629936600000|2021-08-26 00:10:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1629936900000|2021-08-26 00:15:00|2622.9|2616.9|2625.4|2619.4|2627.3|2621.3|2622.9|2616.9|15
1629937200000|2021-08-26 00:20:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629937500000|2021-08-26 00:25:00|2625.4|2619.4|2624.1|2618.1|2625.4|2619.4|2624.1|2618.1|5
1629938100000|2021-08-26 00:35:00|2625.1|2619.1|2625.9|2619.9|2626.4|2620.4|2625.1|2619.1|9
1629938400000|2021-08-26 00:40:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|6
1629938700000|2021-08-26 00:45:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629939000000|2021-08-26 00:50:00|2626.1|2620.1|2626.6|2620.6|2626.9|2620.9|2625.6|2619.6|11
1629939300000|2021-08-26 00:55:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629939600000|2021-08-26 01:00:00|2626.6|2620.6|2622.4|2616.4|2626.6|2620.6|2621.4|2615.4|62
1629939900000|2021-08-26 01:05:00|2622.6|2616.6|2623.4|2617.4|2624.4|2618.4|2622.6|2616.6|18
1629940200000|2021-08-26 01:10:00|2623.1|2617.1|2622.9|2616.9|2623.9|2617.9|2622.4|2616.4|18
1629940500000|2021-08-26 01:15:00|2622.6|2616.6|2621.4|2615.4|2622.6|2616.6|2619.9|2613.9|20
1629940800000|2021-08-26 01:20:00|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|13
1629941100000|2021-08-26 01:25:00|2621.4|2615.4|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|23
1629941400000|2021-08-26 01:30:00|2622.1|2616.1|2622.4|2616.4|2623.1|2617.1|2621.6|2615.6|83
1629941700000|2021-08-26 01:35:00|2622.9|2616.9|2622.9|2616.9|2624.6|2618.6|2622.4|2616.4|44
1629942000000|2021-08-26 01:40:00|2622.6|2616.6|2624.1|2618.1|2624.6|2618.6|2622.4|2616.4|61
1629942300000|2021-08-26 01:45:00|2623.9|2617.9|2625.9|2619.9|2627.4|2621.4|2623.9|2617.9|73
1629942600000|2021-08-26 01:50:00|2626.1|2620.1|2627.9|2621.9|2628.6|2622.6|2625.6|2619.6|40
1629942900000|2021-08-26 01:55:00|2627.6|2621.6|2625.4|2619.4|2628.4|2622.4|2625.1|2619.1|50
1629943200000|2021-08-26 02:00:00|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2623.9|2617.9|51
1629943500000|2021-08-26 02:05:00|2625.1|2619.1|2623.6|2617.6|2625.4|2619.4|2623.6|2617.6|31
1629943800000|2021-08-26 02:10:00|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2621.6|2615.6|31
1629944100000|2021-08-26 02:15:00|2623.4|2617.4|2621.6|2615.6|2623.4|2617.4|2621.4|2615.4|9
1629944400000|2021-08-26 02:20:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1629944700000|2021-08-26 02:25:00|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|4
1629945000000|2021-08-26 02:30:00|2621.1|2615.1|2619.6|2613.6|2621.6|2615.6|2618.6|2612.6|49
1629945300000|2021-08-26 02:35:00|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2618.9|2612.9|43
1629945600000|2021-08-26 02:40:00|2619.6|2613.6|2617.9|2611.9|2619.6|2613.6|2616.9|2610.9|18
1629945900000|2021-08-26 02:45:00|2618.1|2612.1|2619.6|2613.6|2619.6|2613.6|2618.1|2612.1|19
1629946200000|2021-08-26 02:50:00|2619.4|2613.4|2618.1|2612.1|2619.6|2613.6|2617.9|2611.9|18
1629946500000|2021-08-26 02:55:00|2617.9|2611.9|2614.4|2608.4|2617.9|2611.9|2614.4|2608.4|52
1629946800000|2021-08-26 03:00:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2613.9|2607.9|30
1629947100000|2021-08-26 03:05:00|2614.9|2608.9|2613.1|2607.1|2614.9|2608.9|2613.1|2607.1|26
1629947400000|2021-08-26 03:10:00|2613.4|2607.4|2612.4|2606.4|2614.9|2608.9|2612.4|2606.4|39
1629947700000|2021-08-26 03:15:00|2612.1|2606.1|2612.6|2606.6|2613.9|2607.9|2612.1|2606.1|25
1629948000000|2021-08-26 03:20:00|2612.4|2606.4|2610.9|2604.9|2612.6|2606.6|2610.6|2604.6|20
1629948300000|2021-08-26 03:25:00|2611.4|2605.4|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|15
1629948600000|2021-08-26 03:30:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|5
1629948900000|2021-08-26 03:35:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|3
1629949200000|2021-08-26 03:40:00|2611.6|2605.6|2612.9|2606.9|2612.9|2606.9|2611.6|2605.6|4
1629949500000|2021-08-26 03:45:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|4
1629949800000|2021-08-26 03:50:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629950100000|2021-08-26 03:55:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629950400000|2021-08-26 04:00:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629950700000|2021-08-26 04:05:00|2612.4|2606.4|2611.6|2605.6|2612.4|2606.4|2611.6|2605.6|6
1629951000000|2021-08-26 04:10:00|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|3
1629951300000|2021-08-26 04:15:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1629951600000|2021-08-26 04:20:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629951900000|2021-08-26 04:25:00|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|5
1629952200000|2021-08-26 04:30:00|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|4
1629952500000|2021-08-26 04:35:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629952800000|2021-08-26 04:40:00|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|6
1629953400000|2021-08-26 04:50:00|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629953700000|2021-08-26 04:55:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|4
1629954000000|2021-08-26 05:00:00|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|2
1629954300000|2021-08-26 05:05:00|2609.6|2603.6|2611.9|2605.9|2611.9|2605.9|2609.6|2603.6|5
1629954600000|2021-08-26 05:10:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629955500000|2021-08-26 05:25:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629955800000|2021-08-26 05:30:00|2610.9|2604.9|2608.9|2602.9|2610.9|2604.9|2607.6|2601.6|41
1629956100000|2021-08-26 05:35:00|2608.6|2602.6|2607.1|2601.1|2608.9|2602.9|2606.9|2600.9|33
1629956400000|2021-08-26 05:40:00|2607.4|2601.4|2608.9|2602.9|2609.6|2603.6|2607.4|2601.4|35
1629956700000|2021-08-26 05:45:00|2608.6|2602.6|2609.1|2603.1|2609.6|2603.6|2608.4|2602.4|24
1629957000000|2021-08-26 05:50:00|2609.4|2603.4|2608.6|2602.6|2609.6|2603.6|2607.9|2601.9|17
1629957300000|2021-08-26 05:55:00|2608.4|2602.4|2608.6|2602.6|2609.1|2603.1|2608.4|2602.4|47
1629957600000|2021-08-26 06:00:00|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2607.9|2601.9|28
1629957900000|2021-08-26 06:05:00|2608.9|2602.9|2607.9|2601.9|2609.1|2603.1|2607.4|2601.4|22
1629958200000|2021-08-26 06:10:00|2608.1|2602.1|2607.9|2601.9|2608.9|2602.9|2607.6|2601.6|14
1629958500000|2021-08-26 06:15:00|2608.1|2602.1|2609.6|2603.6|2609.6|2603.6|2607.6|2601.6|21
1629958800000|2021-08-26 06:20:00|2609.9|2603.9|2610.4|2604.4|2610.6|2604.6|2609.1|2603.1|27
1629959100000|2021-08-26 06:25:00|2610.1|2604.1|2608.1|2602.1|2610.4|2604.4|2607.9|2601.9|34
1629959400000|2021-08-26 06:30:00|2607.9|2601.9|2608.6|2602.6|2609.1|2603.1|2607.9|2601.9|17
1629959700000|2021-08-26 06:35:00|2608.9|2602.9|2608.4|2602.4|2609.6|2603.6|2608.4|2602.4|23
1629960000000|2021-08-26 06:40:00|2608.6|2602.6|2607.6|2601.6|2608.9|2602.9|2607.6|2601.6|73
1629960300000|2021-08-26 06:45:00|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.1|2600.1|29
1629960600000|2021-08-26 06:50:00|2606.4|2600.4|2606.9|2600.9|2608.1|2602.1|2605.8|2599.8|33
1629960900000|2021-08-26 06:55:00|2606.6|2600.6|2604.5|2598.5|2606.6|2600.6|2602.3|2596.3|65
1629961200000|2021-08-26 07:00:00|2604.3|2598.3|2599.9|2593.9|2604.8|2598.8|2599.9|2593.9|72
1629961500000|2021-08-26 07:05:00|2599.6|2593.6|2598.6|2592.6|2601.9|2595.9|2598.1|2592.1|52
1629961800000|2021-08-26 07:10:00|2598.4|2592.4|2598.4|2592.4|2600.1|2594.1|2597.4|2591.4|31
1629962100000|2021-08-26 07:15:00|2598.1|2592.1|2599.1|2593.1|2599.4|2593.4|2597.6|2591.6|35
1629962400000|2021-08-26 07:20:00|2599.4|2593.4|2600.9|2594.9|2601.1|2595.1|2598.9|2592.9|41
1629962700000|2021-08-26 07:25:00|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.4|2593.4|18
1629963000000|2021-08-26 07:30:00|2599.4|2593.4|2600.6|2594.6|2601.9|2595.9|2599.1|2593.1|34
1629963300000|2021-08-26 07:35:00|2601.4|2595.4|2599.6|2593.6|2601.6|2595.6|2599.4|2593.4|33
1629963600000|2021-08-26 07:40:00|2599.9|2593.9|2602|2596|2603.5|2597.5|2598.9|2592.9|40
1629963900000|2021-08-26 07:45:00|2602.3|2596.3|2600.8|2594.8|2602.3|2596.3|2600.5|2594.5|31
1629964200000|2021-08-26 07:50:00|2600.5|2594.5|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|14
1629964500000|2021-08-26 07:55:00|2600.5|2594.5|2599.9|2593.9|2600.8|2594.8|2598.1|2592.1|36
1629964800000|2021-08-26 08:00:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2597.1|2591.1|48
1629965100000|2021-08-26 08:05:00|2599.4|2593.4|2598.8|2592.8|2600.1|2594.1|2598.8|2592.8|11
1629965400000|2021-08-26 08:10:00|2598.5|2592.5|2598.5|2592.5|2599.3|2593.3|2597.8|2591.8|15
1629965700000|2021-08-26 08:15:00|2598.3|2592.3|2603.6|2597.6|2603.6|2597.6|2598|2592|44
1629966000000|2021-08-26 08:20:00|2603.9|2597.9|2605.1|2599.1|2605.4|2599.4|2603.6|2597.6|23
1629966300000|2021-08-26 08:25:00|2604.9|2598.9|2608.6|2602.6|2609.9|2603.9|2604.9|2598.9|45
1629966600000|2021-08-26 08:30:00|2608.9|2602.9|2608.9|2602.9|2609.6|2603.6|2608.4|2602.4|34
1629966900000|2021-08-26 08:35:00|2608.6|2602.6|2608.6|2602.6|2609.6|2603.6|2607.6|2601.6|22
1629967200000|2021-08-26 08:40:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|22
1629967500000|2021-08-26 08:45:00|2609.6|2603.6|2610.1|2604.1|2610.4|2604.4|2609.1|2603.1|29
1629967800000|2021-08-26 08:50:00|2609.9|2603.9|2615.8|2609.8|2616|2610|2609.9|2603.9|51
1629968100000|2021-08-26 08:55:00|2616|2610|2614.1|2608.1|2617|2611|2613.9|2607.9|45
1629968400000|2021-08-26 09:00:00|2613.9|2607.9|2609.1|2603.1|2614.4|2608.4|2608.9|2602.9|39
1629968700000|2021-08-26 09:05:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2607.9|2601.9|29
1629969000000|2021-08-26 09:10:00|2608.9|2602.9|2609.1|2603.1|2609.9|2603.9|2608.4|2602.4|13
1629969300000|2021-08-26 09:15:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2606.6|2600.6|25
1629969600000|2021-08-26 09:20:00|2608.9|2602.9|2610.4|2604.4|2611.1|2605.1|2608.9|2602.9|18
1629969900000|2021-08-26 09:25:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2609.1|2603.1|24
1629970200000|2021-08-26 09:30:00|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|5
1629970500000|2021-08-26 09:35:00|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|11
1629970800000|2021-08-26 09:40:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|5
1629971100000|2021-08-26 09:45:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629971400000|2021-08-26 09:50:00|2608.6|2602.6|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|14
1629971700000|2021-08-26 09:55:00|2608.6|2602.6|2606.4|2600.4|2608.6|2602.6|2605.6|2599.6|13
1629972000000|2021-08-26 10:00:00|2606.6|2600.6|2606.4|2600.4|2607.9|2601.9|2606.1|2600.1|18
1629972300000|2021-08-26 10:05:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|17
1629972600000|2021-08-26 10:10:00|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|4
1629972900000|2021-08-26 10:15:00|2607.5|2601.5|2607.4|2601.4|2608.5|2602.5|2607.1|2601.1|14
1629973200000|2021-08-26 10:20:00|2607.6|2601.6|2606.9|2600.9|2609.1|2603.1|2606.9|2600.9|18
1629973500000|2021-08-26 10:25:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.4|2599.4|7
1629973800000|2021-08-26 10:30:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|15
1629974100000|2021-08-26 10:35:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2602.4|2596.4|20
1629974400000|2021-08-26 10:40:00|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2601.6|2595.6|10
1629974700000|2021-08-26 10:45:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2601.6|2595.6|12
1629975000000|2021-08-26 10:50:00|2601.9|2595.9|2600.1|2594.1|2602.4|2596.4|2599.9|2593.9|14
1629975300000|2021-08-26 10:55:00|2600.4|2594.4|2605.4|2599.4|2605.4|2599.4|2600.4|2594.4|22
1629975600000|2021-08-26 11:00:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2603.1|2597.1|17
1629975900000|2021-08-26 11:05:00|2605.4|2599.4|2607.1|2601.1|2607.1|2601.1|2604.4|2598.4|23
1629976200000|2021-08-26 11:10:00|2607.8|2601.8|2611.8|2605.8|2612.3|2606.3|2607.8|2601.8|29
1629976500000|2021-08-26 11:15:00|2611.5|2605.5|2613.3|2607.3|2613.8|2607.8|2611.5|2605.5|17
1629976800000|2021-08-26 11:20:00|2613.5|2607.5|2614.1|2608.1|2614.4|2608.4|2611.4|2605.4|22
1629977100000|2021-08-26 11:25:00|2614.6|2608.6|2618.3|2612.3|2618.3|2612.3|2614.4|2608.4|20
1629977400000|2021-08-26 11:30:00|2618|2612|2617.3|2611.3|2618|2612|2616|2610|30
1629977700000|2021-08-26 11:35:00|2617.5|2611.5|2617.3|2611.3|2620|2614|2615.5|2609.5|47
1629978000000|2021-08-26 11:40:00|2617.5|2611.5|2618.3|2612.3|2618.8|2612.8|2616.5|2610.5|39
1629978300000|2021-08-26 11:45:00|2618|2612|2619.3|2613.3|2619.8|2613.8|2618|2612|32
1629978600000|2021-08-26 11:50:00|2619|2613|2619.1|2613.1|2619.6|2613.6|2617.1|2611.1|47
1629978900000|2021-08-26 11:55:00|2619.4|2613.4|2615.4|2609.4|2619.4|2613.4|2615.4|2609.4|79
1629979200000|2021-08-26 12:00:00|2615.6|2609.6|2613.1|2607.1|2615.6|2609.6|2612.6|2606.6|60
1629979500000|2021-08-26 12:05:00|2613.4|2607.4|2615.4|2609.4|2615.4|2609.4|2613.1|2607.1|20
1629979800000|2021-08-26 12:10:00|2615.1|2609.1|2616.9|2610.9|2617.9|2611.9|2615.1|2609.1|17
1629980100000|2021-08-26 12:15:00|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2615.1|2609.1|20
1629980400000|2021-08-26 12:20:00|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|8
1629980700000|2021-08-26 12:25:00|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|12
1629981000000|2021-08-26 12:30:00|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|13
1629981300000|2021-08-26 12:35:00|2616.9|2610.9|2612.9|2606.9|2617.1|2611.1|2611.9|2605.9|46
1629981600000|2021-08-26 12:40:00|2612.6|2606.6|2614.6|2608.6|2615.1|2609.1|2612.6|2606.6|40
1629981900000|2021-08-26 12:45:00|2615.1|2609.1|2619.1|2613.1|2619.6|2613.6|2615.1|2609.1|51
1629982200000|2021-08-26 12:50:00|2619.4|2613.4|2619.4|2613.4|2620.1|2614.1|2618.6|2612.6|26
1629982500000|2021-08-26 12:55:00|2618.9|2612.9|2618.4|2612.4|2619.6|2613.6|2617.4|2611.4|36
1629982800000|2021-08-26 13:00:00|2618.6|2612.6|2618.9|2612.9|2622.6|2616.6|2618.4|2612.4|91
1629983100000|2021-08-26 13:05:00|2619.4|2613.4|2618.6|2612.6|2620.4|2614.4|2617.6|2611.6|77
1629983400000|2021-08-26 13:10:00|2618.4|2612.4|2618.6|2612.6|2619.6|2613.6|2618.4|2612.4|37
1629983700000|2021-08-26 13:15:00|2618.4|2612.4|2615.6|2609.6|2620.4|2614.4|2615.4|2609.4|29
1629984000000|2021-08-26 13:20:00|2616.1|2610.1|2615.6|2609.6|2617.1|2611.1|2615.6|2609.6|38
1629984300000|2021-08-26 13:25:00|2615.4|2609.4|2618.4|2612.4|2618.4|2612.4|2615.4|2609.4|32
1629984600000|2021-08-26 13:30:00|2618.1|2612.1|2616.4|2610.4|2619.4|2613.4|2615.6|2609.6|61
1629984900000|2021-08-26 13:35:00|2616.1|2610.1|2616.9|2610.9|2616.9|2610.9|2615.6|2609.6|50
1629985200000|2021-08-26 13:40:00|2617.1|2611.1|2622.4|2616.4|2622.4|2616.4|2616.9|2610.9|51
1629985500000|2021-08-26 13:45:00|2622.1|2616.1|2627.6|2621.6|2630.1|2624.1|2622.1|2616.1|122
1629985800000|2021-08-26 13:50:00|2627.9|2621.9|2635.4|2629.4|2635.9|2629.9|2627.6|2621.6|108
1629986100000|2021-08-26 13:55:00|2635.6|2629.6|2636.8|2630.8|2637.3|2631.3|2634.8|2628.8|136
1629986400000|2021-08-26 14:00:00|2636.5|2630.5|2634.4|2628.4|2638|2632|2633.9|2627.9|61
1629986700000|2021-08-26 14:05:00|2634.1|2628.1|2637.6|2631.6|2639.3|2633.3|2632.1|2626.1|87
1629987000000|2021-08-26 14:10:00|2637.9|2631.9|2640.9|2634.9|2641.6|2635.6|2637.6|2631.6|74
1629987300000|2021-08-26 14:15:00|2640.6|2634.6|2638.9|2632.9|2641.1|2635.1|2638.6|2632.6|45
1629987600000|2021-08-26 14:20:00|2638.6|2632.6|2637.4|2631.4|2639.4|2633.4|2636.9|2630.9|48
1629987900000|2021-08-26 14:25:00|2636.9|2630.9|2637.1|2631.1|2637.9|2631.9|2636.1|2630.1|72
1629988200000|2021-08-26 14:30:00|2636.9|2630.9|2631.4|2625.4|2636.9|2630.9|2630.9|2624.9|64
1629988500000|2021-08-26 14:35:00|2631.6|2625.6|2629.9|2623.9|2632.4|2626.4|2628.9|2622.9|34
1629988800000|2021-08-26 14:40:00|2630.1|2624.1|2630.6|2624.6|2631.9|2625.9|2629.9|2623.9|43
1629989100000|2021-08-26 14:45:00|2630.9|2624.9|2624.9|2618.9|2633.1|2627.1|2624.9|2618.9|53
1629989400000|2021-08-26 14:50:00|2625.1|2619.1|2623.9|2617.9|2625.6|2619.6|2623.4|2617.4|47
1629989700000|2021-08-26 14:55:00|2624.1|2618.1|2624.6|2618.6|2626.6|2620.6|2623.4|2617.4|72
1629990000000|2021-08-26 15:00:00|2624.4|2618.4|2623.6|2617.6|2625.9|2619.9|2623.4|2617.4|24
1629990300000|2021-08-26 15:05:00|2623.9|2617.9|2629.4|2623.4|2629.4|2623.4|2623.9|2617.9|34
1629990600000|2021-08-26 15:10:00|2629.6|2623.6|2626.9|2620.9|2630.4|2624.4|2625.9|2619.9|77
1629990900000|2021-08-26 15:15:00|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2625.4|2619.4|25
1629991200000|2021-08-26 15:20:00|2627.6|2621.6|2626.1|2620.1|2628.6|2622.6|2625.9|2619.9|31
1629991500000|2021-08-26 15:25:00|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2625.9|2619.9|15
1629991800000|2021-08-26 15:30:00|2626.1|2620.1|2620.4|2614.4|2627.4|2621.4|2619.4|2613.4|110
1629992100000|2021-08-26 15:35:00|2620.9|2614.9|2620.1|2614.1|2621.9|2615.9|2619.4|2613.4|25
1629992400000|2021-08-26 15:40:00|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2618.4|2612.4|23
1629992700000|2021-08-26 15:45:00|2619.9|2613.9|2621.6|2615.6|2622.1|2616.1|2619.4|2613.4|50
1629993000000|2021-08-26 15:50:00|2621.9|2615.9|2620.1|2614.1|2621.9|2615.9|2619.4|2613.4|29
1629993300000|2021-08-26 15:55:00|2620.4|2614.4|2619.4|2613.4|2621.4|2615.4|2618.9|2612.9|16
1629993600000|2021-08-26 16:00:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2619.1|2613.1|14
1629993900000|2021-08-26 16:05:00|2620.4|2614.4|2620.9|2614.9|2621.4|2615.4|2619.6|2613.6|12
1629994200000|2021-08-26 16:10:00|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|12
1629994500000|2021-08-26 16:15:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.4|2614.4|24
1629994800000|2021-08-26 16:20:00|2622.1|2616.1|2620.1|2614.1|2622.9|2616.9|2620.1|2614.1|30
1629995100000|2021-08-26 16:25:00|2619.4|2613.4|2622.4|2616.4|2622.4|2616.4|2619.4|2613.4|9
1629995400000|2021-08-26 16:30:00|2622.1|2616.1|2620.9|2614.9|2622.4|2616.4|2620.1|2614.1|15
1629995700000|2021-08-26 16:35:00|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2619.6|2613.6|24
1629996000000|2021-08-26 16:40:00|2622.6|2616.6|2627.6|2621.6|2627.6|2621.6|2622.6|2616.6|29
1629996300000|2021-08-26 16:45:00|2627.1|2621.1|2626.1|2620.1|2627.6|2621.6|2625.9|2619.9|11
1629996600000|2021-08-26 16:50:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|7
1629996900000|2021-08-26 16:55:00|2626|2620|2626|2620|2626.3|2620.3|2626|2620|6
1630022400000|2021-08-27 00:00:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1630022700000|2021-08-27 00:05:00|2624.9|2618.9|2623.4|2617.4|2627.4|2621.4|2623.4|2617.4|11
1630023000000|2021-08-27 00:10:00|2622.9|2616.9|2621.6|2615.6|2623.6|2617.6|2621.1|2615.1|16
1630023300000|2021-08-27 00:15:00|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|6
1630023600000|2021-08-27 00:20:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1630023900000|2021-08-27 00:25:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1630024500000|2021-08-27 00:35:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1630024800000|2021-08-27 00:40:00|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|6
1630025100000|2021-08-27 00:45:00|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1630025400000|2021-08-27 00:50:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1630025700000|2021-08-27 00:55:00|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1630026000000|2021-08-27 01:00:00|2623.1|2617.1|2628.1|2622.1|2628.1|2622.1|2622.9|2616.9|71
1630026300000|2021-08-27 01:05:00|2628.4|2622.4|2633.1|2627.1|2633.4|2627.4|2628.1|2622.1|68
1630026600000|2021-08-27 01:10:00|2633.4|2627.4|2631.4|2625.4|2636.1|2630.1|2631.4|2625.4|80
1630026900000|2021-08-27 01:15:00|2631.1|2625.1|2632.4|2626.4|2633.1|2627.1|2631.1|2625.1|21
1630027200000|2021-08-27 01:20:00|2632.6|2626.6|2631.1|2625.1|2635.1|2629.1|2630.9|2624.9|73
1630027500000|2021-08-27 01:25:00|2630.9|2624.9|2633.4|2627.4|2633.6|2627.6|2630.9|2624.9|24
1630027800000|2021-08-27 01:30:00|2633.6|2627.6|2633.1|2627.1|2634.4|2628.4|2631.9|2625.9|41
1630028100000|2021-08-27 01:35:00|2632.9|2626.9|2633.6|2627.6|2635.1|2629.1|2632.6|2626.6|33
1630028400000|2021-08-27 01:40:00|2633.9|2627.9|2631.1|2625.1|2634.1|2628.1|2630.6|2624.6|59
1630028700000|2021-08-27 01:45:00|2630.9|2624.9|2630.1|2624.1|2632.4|2626.4|2629.6|2623.6|83
1630029000000|2021-08-27 01:50:00|2630.4|2624.4|2630.4|2624.4|2631.4|2625.4|2629.4|2623.4|93
1630029300000|2021-08-27 01:55:00|2630.6|2624.6|2628.4|2622.4|2630.6|2624.6|2627.9|2621.9|29
1630029600000|2021-08-27 02:00:00|2628.1|2622.1|2631.1|2625.1|2632.1|2626.1|2627.9|2621.9|35
1630029900000|2021-08-27 02:05:00|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2630.6|2624.6|21
1630030200000|2021-08-27 02:10:00|2632.1|2626.1|2627.6|2621.6|2633.6|2627.6|2627.1|2621.1|104
1630030500000|2021-08-27 02:15:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1630030800000|2021-08-27 02:20:00|2628.6|2622.6|2629.9|2623.9|2630.1|2624.1|2628.4|2622.4|8
1630031100000|2021-08-27 02:25:00|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|10
1630031400000|2021-08-27 02:30:00|2631.1|2625.1|2633.6|2627.6|2633.6|2627.6|2629.4|2623.4|87
1630031700000|2021-08-27 02:35:00|2633.9|2627.9|2634.4|2628.4|2635.1|2629.1|2633.4|2627.4|58
1630032000000|2021-08-27 02:40:00|2634.1|2628.1|2632.9|2626.9|2634.1|2628.1|2631.9|2625.9|25
1630032300000|2021-08-27 02:45:00|2633.1|2627.1|2631.1|2625.1|2633.4|2627.4|2630.6|2624.6|34
1630032600000|2021-08-27 02:50:00|2631.4|2625.4|2632.4|2626.4|2633.4|2627.4|2630.4|2624.4|33
1630032900000|2021-08-27 02:55:00|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.9|2624.9|17
1630033200000|2021-08-27 03:00:00|2631.1|2625.1|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|14
1630033500000|2021-08-27 03:05:00|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2630.9|2624.9|20
1630033800000|2021-08-27 03:10:00|2632.6|2626.6|2631.4|2625.4|2633.4|2627.4|2630.6|2624.6|34
1630034100000|2021-08-27 03:15:00|2631.6|2625.6|2630.1|2624.1|2631.6|2625.6|2629.6|2623.6|16
1630034400000|2021-08-27 03:20:00|2630.4|2624.4|2629.6|2623.6|2631.1|2625.1|2629.4|2623.4|12
1630034700000|2021-08-27 03:25:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2627.6|2621.6|37
1630035000000|2021-08-27 03:30:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|6
1630035300000|2021-08-27 03:35:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1630035600000|2021-08-27 03:40:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630035900000|2021-08-27 03:45:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630036800000|2021-08-27 04:00:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630037100000|2021-08-27 04:05:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630037400000|2021-08-27 04:10:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|6
1630037700000|2021-08-27 04:15:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2628.4|2622.4|3
1630038000000|2021-08-27 04:20:00|2630.1|2624.1|2628.4|2622.4|2630.1|2624.1|2628.4|2622.4|12
1630038600000|2021-08-27 04:30:00|2628.1|2622.1|2626.1|2620.1|2628.1|2622.1|2626.1|2620.1|13
1630038900000|2021-08-27 04:35:00|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2625.6|2619.6|11
1630039200000|2021-08-27 04:40:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|6
1630039500000|2021-08-27 04:45:00|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|2
1630039800000|2021-08-27 04:50:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|4
1630040100000|2021-08-27 04:55:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1630040400000|2021-08-27 05:00:00|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1630040700000|2021-08-27 05:05:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1630041000000|2021-08-27 05:10:00|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1630041300000|2021-08-27 05:15:00|2626.9|2620.9|2623.9|2617.9|2626.9|2620.9|2623.9|2617.9|12
1630041600000|2021-08-27 05:20:00|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2622.6|2616.6|24
1630041900000|2021-08-27 05:25:00|2624.4|2618.4|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|10
1630042200000|2021-08-27 05:30:00|2625.1|2619.1|2626.9|2620.9|2630.1|2624.1|2625.1|2619.1|127
1630042500000|2021-08-27 05:35:00|2627.4|2621.4|2624.4|2618.4|2627.4|2621.4|2623.6|2617.6|84
1630042800000|2021-08-27 05:40:00|2624.1|2618.1|2629.9|2623.9|2629.9|2623.9|2623.9|2617.9|50
1630043100000|2021-08-27 05:45:00|2629.6|2623.6|2632.9|2626.9|2633.6|2627.6|2629.4|2623.4|27
1630043400000|2021-08-27 05:50:00|2633.4|2627.4|2632.6|2626.6|2634.1|2628.1|2631.1|2625.1|105
1630043700000|2021-08-27 05:55:00|2632.4|2626.4|2634.1|2628.1|2634.4|2628.4|2631.6|2625.6|60
1630044000000|2021-08-27 06:00:00|2634.6|2628.6|2635.1|2629.1|2635.6|2629.6|2632.9|2626.9|79
1630044300000|2021-08-27 06:05:00|2634.1|2628.1|2637.6|2631.6|2638.4|2632.4|2634.1|2628.1|58
1630044600000|2021-08-27 06:10:00|2637.4|2631.4|2641.6|2635.6|2641.6|2635.6|2637.4|2631.4|99
1630044900000|2021-08-27 06:15:00|2641.4|2635.4|2640.6|2634.6|2642.6|2636.6|2639.4|2633.4|122
1630045200000|2021-08-27 06:20:00|2640.4|2634.4|2642.6|2636.6|2642.9|2636.9|2639.6|2633.6|55
1630045500000|2021-08-27 06:25:00|2642.4|2636.4|2641.1|2635.1|2642.6|2636.6|2641.1|2635.1|67
1630045800000|2021-08-27 06:30:00|2641.4|2635.4|2641.4|2635.4|2641.9|2635.9|2640.9|2634.9|12
1630046100000|2021-08-27 06:35:00|2641.6|2635.6|2640.4|2634.4|2642.1|2636.1|2638.4|2632.4|46
1630046400000|2021-08-27 06:40:00|2640.6|2634.6|2650.4|2644.4|2650.6|2644.6|2640.4|2634.4|105
1630046700000|2021-08-27 06:45:00|2650.6|2644.6|2649.9|2643.9|2651.6|2645.6|2647.1|2641.1|80
1630047000000|2021-08-27 06:50:00|2650.1|2644.1|2656.4|2650.4|2659.4|2653.4|2649.6|2643.6|144
1630047300000|2021-08-27 06:55:00|2656.1|2650.1|2657.4|2651.4|2657.4|2651.4|2653.6|2647.6|103
1630047600000|2021-08-27 07:00:00|2658.6|2652.6|2659.4|2653.4|2660.5|2654.5|2654.1|2648.1|83
1630047900000|2021-08-27 07:05:00|2658.9|2652.9|2653.9|2647.9|2658.9|2652.9|2653.6|2647.6|43
1630048200000|2021-08-27 07:10:00|2654.1|2648.1|2652.1|2646.1|2655.4|2649.4|2646.9|2640.9|99
1630048500000|2021-08-27 07:15:00|2651.9|2645.9|2656.1|2650.1|2658.1|2652.1|2651.9|2645.9|58
1630048800000|2021-08-27 07:20:00|2655.9|2649.9|2659.4|2653.4|2659.9|2653.9|2655.1|2649.1|40
1630049100000|2021-08-27 07:25:00|2659.5|2653.5|2657.6|2651.6|2661|2655|2657.6|2651.6|32
1630049400000|2021-08-27 07:30:00|2657.8|2651.8|2658|2652|2659.1|2653.1|2656|2650|53
1630049700000|2021-08-27 07:35:00|2658.1|2652.1|2658.8|2652.8|2659.5|2653.5|2656.9|2650.9|54
1630050000000|2021-08-27 07:40:00|2658.9|2652.9|2657.9|2651.9|2660.3|2654.3|2657.9|2651.9|47
1630050300000|2021-08-27 07:45:00|2658|2652|2657.3|2651.3|2658.4|2652.4|2656.9|2650.9|27
1630050600000|2021-08-27 07:50:00|2657.4|2651.4|2662.5|2656.5|2662.5|2656.5|2657.4|2651.4|25
1630050900000|2021-08-27 07:55:00|2662.3|2656.3|2666.3|2660.3|2666.5|2660.5|2661.9|2655.9|87
1630051200000|2021-08-27 08:00:00|2666.1|2660.1|2666.8|2660.8|2668|2662|2665.4|2659.4|70
1630051500000|2021-08-27 08:05:00|2667|2661|2665|2659|2667.3|2661.3|2662.5|2656.5|65
1630051800000|2021-08-27 08:10:00|2664.9|2658.9|2661|2655|2664.9|2658.9|2659.8|2653.8|51
1630052100000|2021-08-27 08:15:00|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|21
1630052400000|2021-08-27 08:20:00|2660.5|2654.5|2659.1|2653.1|2661.1|2655.1|2658.5|2652.5|30
1630052700000|2021-08-27 08:25:00|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2655.9|2649.9|51
1630053000000|2021-08-27 08:30:00|2658.4|2652.4|2658.6|2652.6|2659.6|2653.6|2657.8|2651.8|17
1630053300000|2021-08-27 08:35:00|2658.5|2652.5|2651.5|2645.5|2658.6|2652.6|2651.4|2645.4|36
1630053600000|2021-08-27 08:40:00|2651.8|2645.8|2653.9|2647.9|2653.9|2647.9|2651.4|2645.4|50
1630053900000|2021-08-27 08:45:00|2654.6|2648.6|2656.9|2650.9|2657.3|2651.3|2654|2648|35
1630054200000|2021-08-27 08:50:00|2656.6|2650.6|2655.8|2649.8|2658|2652|2655.8|2649.8|20
1630054500000|2021-08-27 08:55:00|2655.6|2649.6|2659.3|2653.3|2659.3|2653.3|2655.4|2649.4|30
1630054800000|2021-08-27 09:00:00|2659|2653|2658.1|2652.1|2659|2653|2656.5|2650.5|43
1630055100000|2021-08-27 09:05:00|2658.4|2652.4|2656.5|2650.5|2659.5|2653.5|2656.5|2650.5|32
1630055400000|2021-08-27 09:10:00|2656.4|2650.4|2652|2646|2656.4|2650.4|2652|2646|41
1630055700000|2021-08-27 09:15:00|2651.8|2645.8|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|38
1630056000000|2021-08-27 09:20:00|2654.4|2648.4|2650.4|2644.4|2654.4|2648.4|2649.6|2643.6|51
1630056300000|2021-08-27 09:25:00|2650.5|2644.5|2650.6|2644.6|2651.8|2645.8|2649.8|2643.8|34
1630056600000|2021-08-27 09:30:00|2650.8|2644.8|2653.1|2647.1|2653.5|2647.5|2650.8|2644.8|14
1630056900000|2021-08-27 09:35:00|2652.9|2646.9|2650.5|2644.5|2652.9|2646.9|2649.1|2643.1|30
1630057200000|2021-08-27 09:40:00|2650.3|2644.3|2651.6|2645.6|2651.6|2645.6|2650.3|2644.3|13
1630057500000|2021-08-27 09:45:00|2651.5|2645.5|2650.1|2644.1|2651.5|2645.5|2650.1|2644.1|8
1630057800000|2021-08-27 09:50:00|2650.3|2644.3|2654.6|2648.6|2655.1|2649.1|2649.4|2643.4|47
1630058100000|2021-08-27 09:55:00|2654.9|2648.9|2655.8|2649.8|2655.8|2649.8|2653.8|2647.8|14
1630058400000|2021-08-27 10:00:00|2656|2650|2654.5|2648.5|2657.9|2651.9|2654.5|2648.5|38
1630058700000|2021-08-27 10:05:00|2654.3|2648.3|2651.8|2645.8|2654.3|2648.3|2651.8|2645.8|35
1630059000000|2021-08-27 10:10:00|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651.1|2645.1|11
1630059300000|2021-08-27 10:15:00|2652.5|2646.5|2657.6|2651.6|2658.5|2652.5|2652.5|2646.5|55
1630059600000|2021-08-27 10:20:00|2657.9|2651.9|2655.4|2649.4|2658.8|2652.8|2655.4|2649.4|34
1630059900000|2021-08-27 10:25:00|2655.5|2649.5|2655|2649|2656.8|2650.8|2654.4|2648.4|31
1630060200000|2021-08-27 10:30:00|2654.9|2648.9|2654.4|2648.4|2655.4|2649.4|2653.3|2647.3|22
1630060500000|2021-08-27 10:35:00|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2652.8|2646.8|18
1630060800000|2021-08-27 10:40:00|2655|2649|2654.8|2648.8|2656.1|2650.1|2654.5|2648.5|17
1630061100000|2021-08-27 10:45:00|2654.9|2648.9|2656.5|2650.5|2656.5|2650.5|2654.6|2648.6|18
1630061400000|2021-08-27 10:50:00|2656.6|2650.6|2657.8|2651.8|2657.8|2651.8|2656.1|2650.1|21
1630061700000|2021-08-27 10:55:00|2657.6|2651.6|2658.3|2652.3|2658.6|2652.6|2656.3|2650.3|11
1630062000000|2021-08-27 11:00:00|2658.5|2652.5|2655.8|2649.8|2659.1|2653.1|2655.1|2649.1|43
1630062300000|2021-08-27 11:05:00|2655.5|2649.5|2652.6|2646.6|2655.5|2649.5|2652.6|2646.6|20
1630062600000|2021-08-27 11:10:00|2652.8|2646.8|2651.6|2645.6|2653.1|2647.1|2651.5|2645.5|18
1630062900000|2021-08-27 11:15:00|2651.9|2645.9|2652.1|2646.1|2653.1|2647.1|2651.6|2645.6|30
1630063200000|2021-08-27 11:20:00|2652|2646|2651.1|2645.1|2652.5|2646.5|2651.1|2645.1|17
1630063500000|2021-08-27 11:25:00|2651.3|2645.3|2651.4|2645.4|2652.1|2646.1|2651.3|2645.3|16
1630063800000|2021-08-27 11:30:00|2651.9|2645.9|2658.1|2652.1|2658.1|2652.1|2651.9|2645.9|26
1630064100000|2021-08-27 11:35:00|2658.4|2652.4|2660.6|2654.6|2661.9|2655.9|2658.4|2652.4|43
1630064400000|2021-08-27 11:40:00|2660.9|2654.9|2658.9|2652.9|2662.1|2656.1|2658.4|2652.4|33
1630064700000|2021-08-27 11:45:00|2658.6|2652.6|2659.4|2653.4|2662.5|2656.5|2658.4|2652.4|50
1630065000000|2021-08-27 11:50:00|2659.6|2653.6|2659.1|2653.1|2661.1|2655.1|2659.1|2653.1|28
1630065300000|2021-08-27 11:55:00|2658.9|2652.9|2659.1|2653.1|2660.6|2654.6|2656.6|2650.6|87
1630065600000|2021-08-27 12:00:00|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2655.9|2649.9|59
1630065900000|2021-08-27 12:05:00|2657.6|2651.6|2659.9|2653.9|2659.9|2653.9|2656.9|2650.9|30
1630066200000|2021-08-27 12:10:00|2659.6|2653.6|2658.6|2652.6|2660.9|2654.9|2658.4|2652.4|42
1630066500000|2021-08-27 12:15:00|2658.9|2652.9|2660.6|2654.6|2661.6|2655.6|2658.9|2652.9|26
1630066800000|2021-08-27 12:20:00|2660.9|2654.9|2658.1|2652.1|2661.1|2655.1|2658.1|2652.1|32
1630067100000|2021-08-27 12:25:00|2658.4|2652.4|2661.4|2655.4|2661.6|2655.6|2658.4|2652.4|23
1630067400000|2021-08-27 12:30:00|2661.6|2655.6|2659.1|2653.1|2663.1|2657.1|2659.1|2653.1|31
1630067700000|2021-08-27 12:35:00|2658.9|2652.9|2660.9|2654.9|2660.9|2654.9|2658.9|2652.9|39
1630068000000|2021-08-27 12:40:00|2660.6|2654.6|2660.4|2654.4|2661.4|2655.4|2659.9|2653.9|41
1630068300000|2021-08-27 12:45:00|2660.6|2654.6|2664.9|2658.9|2664.9|2658.9|2659.1|2653.1|49
1630068600000|2021-08-27 12:50:00|2665.1|2659.1|2665.6|2659.6|2669.4|2663.4|2664.1|2658.1|81
1630068900000|2021-08-27 12:55:00|2665.9|2659.9|2663.4|2657.4|2666.6|2660.6|2662.5|2656.5|84
1630069200000|2021-08-27 13:00:00|2663.6|2657.6|2665.4|2659.4|2670.1|2664.1|2662.9|2656.9|202
1630069500000|2021-08-27 13:05:00|2665.1|2659.1|2669.4|2663.4|2671.1|2665.1|2662.6|2656.6|165
1630069800000|2021-08-27 13:10:00|2669.1|2663.1|2668.4|2662.4|2669.6|2663.6|2664.1|2658.1|130
1630070100000|2021-08-27 13:15:00|2668.1|2662.1|2669.1|2663.1|2669.6|2663.6|2665.6|2659.6|74
1630070400000|2021-08-27 13:20:00|2668.9|2662.9|2677.6|2671.6|2677.6|2671.6|2668.5|2662.5|77
1630070700000|2021-08-27 13:25:00|2675.4|2669.4|2673.6|2667.6|2675.6|2669.6|2672.1|2666.1|49
1630071000000|2021-08-27 13:30:00|2672.9|2666.9|2670.6|2664.6|2674.6|2668.6|2669.9|2663.9|60
1630071300000|2021-08-27 13:35:00|2670.4|2664.4|2670.6|2664.6|2671.4|2665.4|2667.4|2661.4|74
1630071600000|2021-08-27 13:40:00|2670.9|2664.9|2670.6|2664.6|2671.1|2665.1|2667.9|2661.9|72
1630071900000|2021-08-27 13:45:00|2670.9|2664.9|2675.4|2669.4|2675.4|2669.4|2670.9|2664.9|97
1630072200000|2021-08-27 13:50:00|2675.6|2669.6|2680.9|2674.9|2683.6|2677.6|2675.6|2669.6|89
1630072500000|2021-08-27 13:55:00|2681.1|2675.1|2679.1|2673.1|2684.8|2678.8|2678.9|2672.9|143
1630072800000|2021-08-27 14:00:00|2679.8|2673.8|2685.6|2679.6|2690|2684|2676.5|2670.5|194
1630073100000|2021-08-27 14:05:00|2685.9|2679.9|2693.4|2687.4|2693.4|2687.4|2685.4|2679.4|129
1630073400000|2021-08-27 14:10:00|2693.9|2687.9|2693.1|2687.1|2697.9|2691.9|2692.1|2686.1|121
1630073700000|2021-08-27 14:15:00|2692.4|2686.4|2696.1|2690.1|2696.4|2690.4|2690.9|2684.9|95
1630074000000|2021-08-27 14:20:00|2696.4|2690.4|2698.9|2692.9|2700.6|2694.6|2694.9|2688.9|156
1630074300000|2021-08-27 14:25:00|2699.1|2693.1|2697.9|2691.9|2699.9|2693.9|2696.4|2690.4|86
1630074600000|2021-08-27 14:30:00|2698.4|2692.4|2692.1|2686.1|2698.4|2692.4|2692.1|2686.1|55
1630074900000|2021-08-27 14:35:00|2691.9|2685.9|2683.1|2677.1|2693.6|2687.6|2681.6|2675.6|159
1630075200000|2021-08-27 14:40:00|2683.4|2677.4|2686.9|2680.9|2687.9|2681.9|2683.4|2677.4|98
1630075500000|2021-08-27 14:45:00|2687.1|2681.1|2674.1|2668.1|2690.6|2684.6|2673.9|2667.9|117
1630075800000|2021-08-27 14:50:00|2673.9|2667.9|2662.3|2656.3|2673.9|2667.9|2659|2653|172
1630076100000|2021-08-27 14:55:00|2662.5|2656.5|2672.1|2666.1|2674.9|2668.9|2661.9|2655.9|124
1630076400000|2021-08-27 15:00:00|2672.4|2666.4|2659.9|2653.9|2672.6|2666.6|2659.9|2653.9|86
1630076700000|2021-08-27 15:05:00|2660.1|2654.1|2661.4|2655.4|2662.9|2656.9|2657.6|2651.6|108
1630077000000|2021-08-27 15:10:00|2662.1|2656.1|2656.1|2650.1|2663.6|2657.6|2655.1|2649.1|101
1630077300000|2021-08-27 15:15:00|2655.9|2649.9|2657.6|2651.6|2658.4|2652.4|2654.4|2648.4|82
1630077600000|2021-08-27 15:20:00|2657.9|2651.9|2657.6|2651.6|2658.1|2652.1|2656.4|2650.4|81
1630077900000|2021-08-27 15:25:00|2657.1|2651.1|2648.6|2642.6|2657.6|2651.6|2648.4|2642.4|71
1630078200000|2021-08-27 15:30:00|2649.1|2643.1|2649.1|2643.1|2661.6|2655.6|2647.4|2641.4|190
1630078500000|2021-08-27 15:35:00|2649.4|2643.4|2650.6|2644.6|2654.9|2648.9|2647.9|2641.9|82
1630078800000|2021-08-27 15:40:00|2650.4|2644.4|2652.9|2646.9|2653.9|2647.9|2648.9|2642.9|49
1630079100000|2021-08-27 15:45:00|2652.6|2646.6|2647|2641|2659.1|2653.1|2647|2641|104
1630079400000|2021-08-27 15:50:00|2647.1|2641.1|2648.4|2642.4|2648.4|2642.4|2644.6|2638.6|58
1630079700000|2021-08-27 15:55:00|2648.1|2642.1|2641.6|2635.6|2648.1|2642.1|2640.9|2634.9|125
1630080000000|2021-08-27 16:00:00|2641.9|2635.9|2636.1|2630.1|2641.9|2635.9|2636.1|2630.1|98
1630080300000|2021-08-27 16:05:00|2636.4|2630.4|2645.6|2639.6|2645.9|2639.9|2634.1|2628.1|83
1630080600000|2021-08-27 16:10:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|24
1630080900000|2021-08-27 16:15:00|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2643.9|2637.9|9
1630081200000|2021-08-27 16:20:00|2644.4|2638.4|2649.4|2643.4|2649.4|2643.4|2644.4|2638.4|36
1630081500000|2021-08-27 16:25:00|2649.1|2643.1|2648.6|2642.6|2650.6|2644.6|2648.4|2642.4|22
1630081800000|2021-08-27 16:30:00|2648.9|2642.9|2648.9|2642.9|2651.1|2645.1|2648.6|2642.6|22
1630082100000|2021-08-27 16:35:00|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2649.1|2643.1|6
1630082400000|2021-08-27 16:40:00|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2648.1|2642.1|25
1630082700000|2021-08-27 16:45:00|2650.4|2644.4|2650.6|2644.6|2650.9|2644.9|2650.1|2644.1|12
1630083000000|2021-08-27 16:50:00|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2648.6|2642.6|15
1630083300000|2021-08-27 16:55:00|2650|2644|2653.4|2647.4|2653.6|2647.6|2650|2644|15
1630368000000|2021-08-31 00:00:00|2705.3|2699.3|2704.6|2698.6|2705.6|2699.6|2703.4|2697.4|22
1630368300000|2021-08-31 00:05:00|2704.4|2698.4|2703.9|2697.9|2706.1|2700.1|2703.6|2697.6|26
1630368600000|2021-08-31 00:10:00|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2703.4|2697.4|8
1630368900000|2021-08-31 00:15:00|2703.9|2697.9|2707.4|2701.4|2707.4|2701.4|2703.1|2697.1|28
1630369200000|2021-08-31 00:20:00|2706.4|2700.4|2705.6|2699.6|2707.6|2701.6|2705.6|2699.6|18
1630369500000|2021-08-31 00:25:00|2705.4|2699.4|2704.1|2698.1|2705.6|2699.6|2703.4|2697.4|9
1630369800000|2021-08-31 00:30:00|2703.4|2697.4|2704.1|2698.1|2705.4|2699.4|2703.1|2697.1|9
1630370100000|2021-08-31 00:35:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630370400000|2021-08-31 00:40:00|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|4
1630370700000|2021-08-31 00:45:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2703.9|2697.9|11
1630371000000|2021-08-31 00:50:00|2704.9|2698.9|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|8
1630371300000|2021-08-31 00:55:00|2704.9|2698.9|2704.9|2698.9|2705.6|2699.6|2704.1|2698.1|9
1630371600000|2021-08-31 01:00:00|2705.1|2699.1|2709.9|2703.9|2710.6|2704.6|2704.4|2698.4|193
1630371900000|2021-08-31 01:05:00|2710.1|2704.1|2707.9|2701.9|2712.6|2706.6|2705.6|2699.6|186
1630372200000|2021-08-31 01:10:00|2707.6|2701.6|2710.6|2704.6|2712.1|2706.1|2704.4|2698.4|151
1630372500000|2021-08-31 01:15:00|2710.9|2704.9|2715.4|2709.4|2716.1|2710.1|2710.6|2704.6|137
1630372800000|2021-08-31 01:20:00|2715.6|2709.6|2718.9|2712.9|2718.9|2712.9|2715.1|2709.1|57
1630373100000|2021-08-31 01:25:00|2718.6|2712.6|2717.4|2711.4|2718.9|2712.9|2716.4|2710.4|62
1630373400000|2021-08-31 01:30:00|2717.6|2711.6|2715.1|2709.1|2718.4|2712.4|2714.9|2708.9|59
1630373700000|2021-08-31 01:35:00|2715.4|2709.4|2715.9|2709.9|2717.1|2711.1|2711.9|2705.9|86
1630374000000|2021-08-31 01:40:00|2715.6|2709.6|2716.9|2710.9|2717.9|2711.9|2714.1|2708.1|83
1630374300000|2021-08-31 01:45:00|2716.6|2710.6|2713.6|2707.6|2716.9|2710.9|2713.4|2707.4|77
1630374600000|2021-08-31 01:50:00|2713.4|2707.4|2712.6|2706.6|2714.1|2708.1|2712.6|2706.6|28
1630374900000|2021-08-31 01:55:00|2712.4|2706.4|2708.1|2702.1|2712.4|2706.4|2707.9|2701.9|30
1630375200000|2021-08-31 02:00:00|2707.9|2701.9|2706.4|2700.4|2708.4|2702.4|2705.1|2699.1|72
1630375500000|2021-08-31 02:05:00|2706.6|2700.6|2706.9|2700.9|2707.4|2701.4|2706.1|2700.1|75
1630375800000|2021-08-31 02:10:00|2706.6|2700.6|2709.9|2703.9|2710.4|2704.4|2706.6|2700.6|30
1630376100000|2021-08-31 02:15:00|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.4|2703.4|6
1630376400000|2021-08-31 02:20:00|2709.6|2703.6|2709.1|2703.1|2710.1|2704.1|2709.1|2703.1|13
1630376700000|2021-08-31 02:25:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630377000000|2021-08-31 02:30:00|2709.4|2703.4|2705.6|2699.6|2709.4|2703.4|2704.6|2698.6|67
1630377300000|2021-08-31 02:35:00|2705.4|2699.4|2704.4|2698.4|2706.1|2700.1|2703.4|2697.4|41
1630377600000|2021-08-31 02:40:00|2704.1|2698.1|2705.9|2699.9|2706.6|2700.6|2704.1|2698.1|53
1630377900000|2021-08-31 02:45:00|2706.1|2700.1|2708.6|2702.6|2710.4|2704.4|2705.6|2699.6|60
1630378200000|2021-08-31 02:50:00|2708.9|2702.9|2709.1|2703.1|2710.4|2704.4|2708.4|2702.4|48
1630378500000|2021-08-31 02:55:00|2708.9|2702.9|2709.9|2703.9|2710.1|2704.1|2706.9|2700.9|32
1630378800000|2021-08-31 03:00:00|2710.1|2704.1|2708.1|2702.1|2711.9|2705.9|2708.1|2702.1|77
1630379100000|2021-08-31 03:05:00|2707.9|2701.9|2704.1|2698.1|2707.9|2701.9|2703.6|2697.6|69
1630379400000|2021-08-31 03:10:00|2703.9|2697.9|2702.6|2696.6|2705.6|2699.6|2702.4|2696.4|88
1630379700000|2021-08-31 03:15:00|2702.4|2696.4|2698.9|2692.9|2702.4|2696.4|2698.6|2692.6|55
1630380000000|2021-08-31 03:20:00|2699.1|2693.1|2701.4|2695.4|2701.4|2695.4|2699.1|2693.1|41
1630380300000|2021-08-31 03:25:00|2700.9|2694.9|2700.1|2694.1|2702.6|2696.6|2698.6|2692.6|59
1630380600000|2021-08-31 03:30:00|2700.4|2694.4|2700.6|2694.6|2702.1|2696.1|2700.1|2694.1|21
1630380900000|2021-08-31 03:35:00|2701.6|2695.6|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|7
1630381200000|2021-08-31 03:40:00|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|9
1630381500000|2021-08-31 03:45:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1630381800000|2021-08-31 03:50:00|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2700.9|2694.9|7
1630382100000|2021-08-31 03:55:00|2701.4|2695.4|2702.4|2696.4|2702.4|2696.4|2701.4|2695.4|5
1630382400000|2021-08-31 04:00:00|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|4
1630382700000|2021-08-31 04:05:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630383000000|2021-08-31 04:10:00|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|6
1630383300000|2021-08-31 04:15:00|2702.9|2696.9|2706.6|2700.6|2707.1|2701.1|2702.9|2696.9|17
1630383600000|2021-08-31 04:20:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630383900000|2021-08-31 04:25:00|2706.6|2700.6|2705.1|2699.1|2706.6|2700.6|2704.9|2698.9|6
1630384200000|2021-08-31 04:30:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630384500000|2021-08-31 04:35:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630384800000|2021-08-31 04:40:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630385100000|2021-08-31 04:45:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630385400000|2021-08-31 04:50:00|2705.4|2699.4|2706.4|2700.4|2706.6|2700.6|2705.4|2699.4|3
1630385700000|2021-08-31 04:55:00|2707.1|2701.1|2708.4|2702.4|2708.4|2702.4|2707.1|2701.1|6
1630386000000|2021-08-31 05:00:00|2708.6|2702.6|2712.1|2706.1|2712.1|2706.1|2708.6|2702.6|7
1630386300000|2021-08-31 05:05:00|2712.4|2706.4|2708.6|2702.6|2712.4|2706.4|2708.6|2702.6|15
1630386600000|2021-08-31 05:10:00|2708.9|2702.9|2711.1|2705.1|2711.4|2705.4|2707.6|2701.6|16
1630386900000|2021-08-31 05:15:00|2711.4|2705.4|2711.1|2705.1|2712.1|2706.1|2711.1|2705.1|7
1630387200000|2021-08-31 05:20:00|2711.4|2705.4|2713.6|2707.6|2714.4|2708.4|2710.4|2704.4|14
1630387500000|2021-08-31 05:25:00|2713.4|2707.4|2716.1|2710.1|2716.9|2710.9|2713.1|2707.1|24
1630387800000|2021-08-31 05:30:00|2715.9|2709.9|2711.6|2705.6|2715.9|2709.9|2706.6|2700.6|127
1630388100000|2021-08-31 05:35:00|2711.9|2705.9|2713.1|2707.1|2713.1|2707.1|2711.1|2705.1|46
1630388400000|2021-08-31 05:40:00|2713.6|2707.6|2711.1|2705.1|2714.4|2708.4|2711.1|2705.1|39
1630388700000|2021-08-31 05:45:00|2711.4|2705.4|2713.9|2707.9|2714.6|2708.6|2711.1|2705.1|38
1630389000000|2021-08-31 05:50:00|2714.1|2708.1|2711.4|2705.4|2714.4|2708.4|2711.4|2705.4|47
1630389300000|2021-08-31 05:55:00|2711.1|2705.1|2712.6|2706.6|2712.9|2706.9|2710.1|2704.1|26
1630389600000|2021-08-31 06:00:00|2712.4|2706.4|2712.9|2706.9|2714.9|2708.9|2712.1|2706.1|53
1630389900000|2021-08-31 06:05:00|2713.1|2707.1|2710.9|2704.9|2713.1|2707.1|2710.4|2704.4|39
1630390200000|2021-08-31 06:10:00|2710.6|2704.6|2710.6|2704.6|2711.6|2705.6|2708.6|2702.6|65
1630390500000|2021-08-31 06:15:00|2710.9|2704.9|2714.1|2708.1|2714.1|2708.1|2710.6|2704.6|55
1630390800000|2021-08-31 06:20:00|2714.4|2708.4|2717.1|2711.1|2717.4|2711.4|2713.6|2707.6|47
1630391100000|2021-08-31 06:25:00|2717.4|2711.4|2725.4|2719.4|2726.1|2720.1|2717.4|2711.4|135
1630391400000|2021-08-31 06:30:00|2725.6|2719.6|2724.6|2718.6|2729.4|2723.4|2724.1|2718.1|85
1630391700000|2021-08-31 06:35:00|2724.1|2718.1|2716.6|2710.6|2724.4|2718.4|2716.6|2710.6|72
1630392000000|2021-08-31 06:40:00|2716.9|2710.9|2713.1|2707.1|2717.6|2711.6|2711.9|2705.9|61
1630392300000|2021-08-31 06:45:00|2712.4|2706.4|2715.6|2709.6|2717.4|2711.4|2711.9|2705.9|45
1630392600000|2021-08-31 06:50:00|2715.4|2709.4|2722.4|2716.4|2723.1|2717.1|2714.6|2708.6|99
1630392900000|2021-08-31 06:55:00|2722.1|2716.1|2721.1|2715.1|2723.6|2717.6|2720.6|2714.6|56
1630393200000|2021-08-31 07:00:00|2720.9|2714.9|2714.1|2708.1|2722.1|2716.1|2713.4|2707.4|61
1630393500000|2021-08-31 07:05:00|2713.9|2707.9|2715.6|2709.6|2715.6|2709.6|2713.4|2707.4|45
1630393800000|2021-08-31 07:10:00|2715.9|2709.9|2714.1|2708.1|2716.6|2710.6|2712.9|2706.9|44
1630394100000|2021-08-31 07:15:00|2713.9|2707.9|2714.9|2708.9|2717.6|2711.6|2713.4|2707.4|25
1630394400000|2021-08-31 07:20:00|2714.6|2708.6|2708.6|2702.6|2715.4|2709.4|2708.1|2702.1|49
1630394700000|2021-08-31 07:25:00|2708.4|2702.4|2704.6|2698.6|2709.4|2703.4|2704.6|2698.6|54
1630395000000|2021-08-31 07:30:00|2704.4|2698.4|2697.6|2691.6|2704.4|2698.4|2696.6|2690.6|91
1630395300000|2021-08-31 07:35:00|2698.1|2692.1|2699.1|2693.1|2700.9|2694.9|2698.1|2692.1|52
1630395600000|2021-08-31 07:40:00|2698.9|2692.9|2698.4|2692.4|2700.4|2694.4|2697.9|2691.9|37
1630395900000|2021-08-31 07:45:00|2698.1|2692.1|2695.3|2689.3|2699.4|2693.4|2694.6|2688.6|75
1630396200000|2021-08-31 07:50:00|2695|2689|2694.6|2688.6|2697.5|2691.5|2694.5|2688.5|53
1630396500000|2021-08-31 07:55:00|2695.1|2689.1|2699.4|2693.4|2699.4|2693.4|2695.1|2689.1|51
1630396800000|2021-08-31 08:00:00|2699.1|2693.1|2700.1|2694.1|2701.4|2695.4|2699.1|2693.1|54
1630397100000|2021-08-31 08:05:00|2699.9|2693.9|2703.6|2697.6|2704.3|2698.3|2699.1|2693.1|56
1630397400000|2021-08-31 08:10:00|2703.5|2697.5|2706.6|2700.6|2709.4|2703.4|2703.1|2697.1|60
1630397700000|2021-08-31 08:15:00|2706.9|2700.9|2707.6|2701.6|2707.9|2701.9|2705.4|2699.4|37
1630398000000|2021-08-31 08:20:00|2707.9|2701.9|2706.1|2700.1|2708.6|2702.6|2703.9|2697.9|34
1630398300000|2021-08-31 08:25:00|2706.4|2700.4|2704.8|2698.8|2707.1|2701.1|2704.8|2698.8|16
1630398600000|2021-08-31 08:30:00|2704.5|2698.5|2698.8|2692.8|2704.5|2698.5|2698.8|2692.8|49
1630398900000|2021-08-31 08:35:00|2698|2692|2696.3|2690.3|2698|2692|2692.3|2686.3|54
1630399200000|2021-08-31 08:40:00|2696.5|2690.5|2701.1|2695.1|2702.6|2696.6|2696.5|2690.5|51
1630399500000|2021-08-31 08:45:00|2701.4|2695.4|2700.1|2694.1|2702.4|2696.4|2699.6|2693.6|40
1630399800000|2021-08-31 08:50:00|2699.9|2693.9|2702.1|2696.1|2702.9|2696.9|2699.9|2693.9|51
1630400100000|2021-08-31 08:55:00|2701.9|2695.9|2704.9|2698.9|2704.9|2698.9|2700.9|2694.9|19
1630400400000|2021-08-31 09:00:00|2704.6|2698.6|2705.1|2699.1|2705.4|2699.4|2704.6|2698.6|14
1630400700000|2021-08-31 09:05:00|2705.6|2699.6|2703.9|2697.9|2706.6|2700.6|2703.9|2697.9|18
1630401000000|2021-08-31 09:10:00|2704.1|2698.1|2700.9|2694.9|2704.1|2698.1|2700.9|2694.9|17
1630401300000|2021-08-31 09:15:00|2701.1|2695.1|2700.5|2694.5|2702.6|2696.6|2699.5|2693.5|27
1630401600000|2021-08-31 09:20:00|2700.8|2694.8|2699.8|2693.8|2701.3|2695.3|2699.5|2693.5|23
1630401900000|2021-08-31 09:25:00|2700|2694|2700.5|2694.5|2700.8|2694.8|2699.5|2693.5|13
1630402200000|2021-08-31 09:30:00|2700.3|2694.3|2697.8|2691.8|2700.8|2694.8|2697.5|2691.5|29
1630402500000|2021-08-31 09:35:00|2697.5|2691.5|2694.5|2688.5|2697.5|2691.5|2692|2686|37
1630402800000|2021-08-31 09:40:00|2694.8|2688.8|2694.3|2688.3|2695.5|2689.5|2693.5|2687.5|35
1630403100000|2021-08-31 09:45:00|2694.5|2688.5|2691.5|2685.5|2694.5|2688.5|2689.5|2683.5|49
1630403400000|2021-08-31 09:50:00|2691|2685|2690.8|2684.8|2692|2686|2690.5|2684.5|34
1630403700000|2021-08-31 09:55:00|2690|2684|2691.5|2685.5|2692|2686|2689|2683|55
1630404000000|2021-08-31 10:00:00|2691.8|2685.8|2689.8|2683.8|2691.8|2685.8|2688.8|2682.8|35
1630404300000|2021-08-31 10:05:00|2689.5|2683.5|2693.5|2687.5|2694|2688|2689.5|2683.5|39
1630404600000|2021-08-31 10:10:00|2693.3|2687.3|2687.8|2681.8|2693.3|2687.3|2687.5|2681.5|47
1630404900000|2021-08-31 10:15:00|2688|2682|2685.5|2679.5|2688.3|2682.3|2684.8|2678.8|20
1630405200000|2021-08-31 10:20:00|2685.8|2679.8|2685.3|2679.3|2687.8|2681.8|2684.8|2678.8|32
1630405500000|2021-08-31 10:25:00|2685|2679|2685|2679|2685.5|2679.5|2683.5|2677.5|20
1630405800000|2021-08-31 10:30:00|2685.3|2679.3|2687|2681|2687.5|2681.5|2685|2679|25
1630406100000|2021-08-31 10:35:00|2687.5|2681.5|2690.8|2684.8|2691.3|2685.3|2686.5|2680.5|47
1630406400000|2021-08-31 10:40:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2688.5|2682.5|38
1630406700000|2021-08-31 10:45:00|2691|2685|2691|2685|2692|2686|2689.8|2683.8|51
1630407000000|2021-08-31 10:50:00|2690.8|2684.8|2689.5|2683.5|2691.8|2685.8|2689|2683|63
1630407300000|2021-08-31 10:55:00|2689.3|2683.3|2686.5|2680.5|2689.5|2683.5|2684.8|2678.8|71
1630407600000|2021-08-31 11:00:00|2686.3|2680.3|2685.5|2679.5|2687.3|2681.3|2684.8|2678.8|26
1630407900000|2021-08-31 11:05:00|2686|2680|2685|2679|2686.3|2680.3|2683.5|2677.5|30
1630408200000|2021-08-31 11:10:00|2684.8|2678.8|2692.4|2686.4|2692.9|2686.9|2684.8|2678.8|49
1630408500000|2021-08-31 11:15:00|2692.1|2686.1|2694.1|2688.1|2696.1|2690.1|2692.1|2686.1|55
1630408800000|2021-08-31 11:20:00|2693.9|2687.9|2699.1|2693.1|2702.1|2696.1|2693.9|2687.9|64
1630409100000|2021-08-31 11:25:00|2699.6|2693.6|2696.9|2690.9|2701.1|2695.1|2696.1|2690.1|60
1630409400000|2021-08-31 11:30:00|2697.4|2691.4|2692.1|2686.1|2697.9|2691.9|2691.9|2685.9|70
1630409700000|2021-08-31 11:35:00|2691.9|2685.9|2694.6|2688.6|2695.6|2689.6|2691.9|2685.9|68
1630410000000|2021-08-31 11:40:00|2694.4|2688.4|2691.1|2685.1|2696.1|2690.1|2690.1|2684.1|74
1630410300000|2021-08-31 11:45:00|2691.4|2685.4|2692.1|2686.1|2694.4|2688.4|2690.9|2684.9|72
1630410600000|2021-08-31 11:50:00|2692.9|2686.9|2690.1|2684.1|2695.4|2689.4|2690.1|2684.1|79
1630410900000|2021-08-31 11:55:00|2689.9|2683.9|2700.9|2694.9|2705.6|2699.6|2688.1|2682.1|201
1630411200000|2021-08-31 12:00:00|2700.6|2694.6|2698.9|2692.9|2702.6|2696.6|2697.4|2691.4|85
1630411500000|2021-08-31 12:05:00|2699.1|2693.1|2700.1|2694.1|2700.9|2694.9|2697.1|2691.1|71
1630411800000|2021-08-31 12:10:00|2700.4|2694.4|2702.4|2696.4|2702.4|2696.4|2699.9|2693.9|47
1630412100000|2021-08-31 12:15:00|2704.6|2698.6|2705.5|2699.5|2705.6|2699.6|2703.1|2697.1|54
1630412400000|2021-08-31 12:20:00|2706|2700|2706.4|2700.4|2708.4|2702.4|2705.4|2699.4|73
1630412700000|2021-08-31 12:25:00|2706.6|2700.6|2704.6|2698.6|2706.9|2700.9|2704.6|2698.6|26
1630413000000|2021-08-31 12:30:00|2704.4|2698.4|2702.9|2696.9|2704.6|2698.6|2701.9|2695.9|53
1630413300000|2021-08-31 12:35:00|2702.4|2696.4|2703|2697|2704.4|2698.4|2701.4|2695.4|35
1630413600000|2021-08-31 12:40:00|2703.3|2697.3|2702.5|2696.5|2704.5|2698.5|2701.5|2695.5|41
1630413900000|2021-08-31 12:45:00|2702.3|2696.3|2701.3|2695.3|2702.8|2696.8|2701|2695|45
1630414200000|2021-08-31 12:50:00|2701.5|2695.5|2703.8|2697.8|2704.3|2698.3|2701|2695|52
1630414500000|2021-08-31 12:55:00|2704|2698|2704.8|2698.8|2706|2700|2703.8|2697.8|68
1630414800000|2021-08-31 13:00:00|2705.3|2699.3|2701|2695|2707.8|2701.8|2696.3|2690.3|229
1630415100000|2021-08-31 13:05:00|2702.3|2696.3|2691.6|2685.6|2703|2697|2691.4|2685.4|113
1630415400000|2021-08-31 13:10:00|2691.4|2685.4|2697.6|2691.6|2699.4|2693.4|2691.1|2685.1|87
1630415700000|2021-08-31 13:15:00|2697.4|2691.4|2700.6|2694.6|2704.6|2698.6|2695.4|2689.4|93
1630416000000|2021-08-31 13:20:00|2701.1|2695.1|2700.9|2694.9|2702.9|2696.9|2700.6|2694.6|46
1630416300000|2021-08-31 13:25:00|2701.1|2695.1|2701.4|2695.4|2703|2697|2700.4|2694.4|85
1630416600000|2021-08-31 13:30:00|2701.6|2695.6|2699.9|2693.9|2701.6|2695.6|2699.1|2693.1|65
1630416900000|2021-08-31 13:35:00|2700.1|2694.1|2692.6|2686.6|2701.9|2695.9|2691.4|2685.4|110
1630417200000|2021-08-31 13:40:00|2692.4|2686.4|2690.4|2684.4|2693.6|2687.6|2689.9|2683.9|63
1630417500000|2021-08-31 13:45:00|2690.6|2684.6|2688.6|2682.6|2691.9|2685.9|2687.4|2681.4|69
1630417800000|2021-08-31 13:50:00|2688.9|2682.9|2691.9|2685.9|2693.1|2687.1|2688.4|2682.4|74
1630418100000|2021-08-31 13:55:00|2691.6|2685.6|2696.4|2690.4|2698.6|2692.6|2688.4|2682.4|118
1630418400000|2021-08-31 14:00:00|2696.1|2690.1|2702.6|2696.6|2702.9|2696.9|2696.1|2690.1|85
1630418700000|2021-08-31 14:05:00|2702.4|2696.4|2701.9|2695.9|2703.4|2697.4|2700.1|2694.1|90
1630419000000|2021-08-31 14:10:00|2701.1|2695.1|2704.6|2698.6|2704.9|2698.9|2699.9|2693.9|73
1630419300000|2021-08-31 14:15:00|2704.9|2698.9|2706.1|2700.1|2707.4|2701.4|2703.6|2697.6|70
1630419600000|2021-08-31 14:20:00|2705.9|2699.9|2707.6|2701.6|2708.4|2702.4|2705.9|2699.9|57
1630419900000|2021-08-31 14:25:00|2707.4|2701.4|2703.5|2697.5|2707.4|2701.4|2703|2697|82
1630420200000|2021-08-31 14:30:00|2703.8|2697.8|2706.4|2700.4|2707.1|2701.1|2702.6|2696.6|95
1630420500000|2021-08-31 14:35:00|2706.6|2700.6|2706.4|2700.4|2707.9|2701.9|2705.9|2699.9|69
1630420800000|2021-08-31 14:40:00|2707.1|2701.1|2715.1|2709.1|2716.5|2710.5|2707.1|2701.1|133
1630421100000|2021-08-31 14:45:00|2714.9|2708.9|2709.1|2703.1|2714.9|2708.9|2707.4|2701.4|86
1630421400000|2021-08-31 14:50:00|2708.6|2702.6|2702.1|2696.1|2708.6|2702.6|2702.1|2696.1|76
1630421700000|2021-08-31 14:55:00|2702.4|2696.4|2702.9|2696.9|2703.4|2697.4|2698.9|2692.9|125
1630422000000|2021-08-31 15:00:00|2703.1|2697.1|2703.6|2697.6|2706.9|2700.9|2701.1|2695.1|134
1630422300000|2021-08-31 15:05:00|2703.4|2697.4|2704.9|2698.9|2706.4|2700.4|2701.9|2695.9|151
1630422600000|2021-08-31 15:10:00|2705.6|2699.6|2703.1|2697.1|2705.6|2699.6|2700.4|2694.4|112
1630422900000|2021-08-31 15:15:00|2703.4|2697.4|2714.9|2708.9|2715.5|2709.5|2703.4|2697.4|170
1630423200000|2021-08-31 15:20:00|2715.1|2709.1|2720.9|2714.9|2722.1|2716.1|2714.9|2708.9|117
1630423500000|2021-08-31 15:25:00|2721.1|2715.1|2722.1|2716.1|2723.1|2717.1|2721.1|2715.1|79
1630423800000|2021-08-31 15:30:00|2722.4|2716.4|2717.9|2711.9|2724.4|2718.4|2716.1|2710.1|197
1630424100000|2021-08-31 15:35:00|2718.1|2712.1|2716.9|2710.9|2719.1|2713.1|2716.4|2710.4|57
1630424400000|2021-08-31 15:40:00|2717.1|2711.1|2712.4|2706.4|2717.1|2711.1|2711.9|2705.9|48
1630424700000|2021-08-31 15:45:00|2711.9|2705.9|2716.1|2710.1|2716.1|2710.1|2708.4|2702.4|80
1630425000000|2021-08-31 15:50:00|2715.9|2709.9|2716.6|2710.6|2717.6|2711.6|2714.6|2708.6|57
1630425300000|2021-08-31 15:55:00|2716.4|2710.4|2717.8|2711.8|2718.5|2712.5|2714.9|2708.9|74
1630425600000|2021-08-31 16:00:00|2718|2712|2718|2712|2718.3|2712.3|2717.8|2711.8|9
1630425900000|2021-08-31 16:05:00|2717.8|2711.8|2715.4|2709.4|2717.8|2711.8|2714.1|2708.1|25
1630426200000|2021-08-31 16:10:00|2715.1|2709.1|2716.8|2710.8|2716.8|2710.8|2715.1|2709.1|4
1630426500000|2021-08-31 16:15:00|2717.8|2711.8|2720.5|2714.5|2720.5|2714.5|2717.8|2711.8|12
1630426800000|2021-08-31 16:20:00|2720.3|2714.3|2721.8|2715.8|2725.3|2719.3|2720|2714|33
1630427100000|2021-08-31 16:25:00|2722|2716|2724.4|2718.4|2724.4|2718.4|2722|2716|15
1630427400000|2021-08-31 16:30:00|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2722.6|2716.6|13
1630427700000|2021-08-31 16:35:00|2724.1|2718.1|2722.6|2716.6|2724.4|2718.4|2722.6|2716.6|14
1630428000000|2021-08-31 16:40:00|2722.9|2716.9|2723.6|2717.6|2724.1|2718.1|2722.1|2716.1|26
1630428300000|2021-08-31 16:45:00|2723.9|2717.9|2720.6|2714.6|2723.9|2717.9|2717.9|2711.9|36
1630428600000|2021-08-31 16:50:00|2720.4|2714.4|2717.4|2711.4|2720.6|2714.6|2717.4|2711.4|17
1630428900000|2021-08-31 16:55:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717|2711|16
1630454400000|2021-09-01 00:00:00|2714.1|2708.1|2719.3|2713.3|2719.3|2713.3|2712.4|2706.4|20
1630454700000|2021-09-01 00:05:00|2719.4|2713.4|2721.6|2715.6|2722.1|2716.1|2716.9|2710.9|30
1630455000000|2021-09-01 00:10:00|2721.4|2715.4|2721.6|2715.6|2721.9|2715.9|2721.4|2715.4|10
1630455300000|2021-09-01 00:15:00|2720.9|2714.9|2722.1|2716.1|2722.1|2716.1|2720.6|2714.6|8
1630455600000|2021-09-01 00:20:00|2721.6|2715.6|2718.9|2712.9|2721.6|2715.6|2715.6|2709.6|35
1630455900000|2021-09-01 00:25:00|2719.1|2713.1|2719.9|2713.9|2721.4|2715.4|2719.1|2713.1|16
1630456200000|2021-09-01 00:30:00|2719.6|2713.6|2720.4|2714.4|2720.4|2714.4|2718.9|2712.9|11
1630456500000|2021-09-01 00:35:00|2720.6|2714.6|2721.9|2715.9|2721.9|2715.9|2720.6|2714.6|11
1630456800000|2021-09-01 00:40:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2720.1|2714.1|12
1630457100000|2021-09-01 00:45:00|2721.6|2715.6|2721.4|2715.4|2722.1|2716.1|2720.9|2714.9|16
1630457400000|2021-09-01 00:50:00|2721.1|2715.1|2720.4|2714.4|2721.1|2715.1|2720.1|2714.1|6
1630457700000|2021-09-01 00:55:00|2720.6|2714.6|2720.9|2714.9|2721.4|2715.4|2719.6|2713.6|13
1630458000000|2021-09-01 01:00:00|2721.1|2715.1|2712.9|2706.9|2721.1|2715.1|2712.9|2706.9|156
1630458300000|2021-09-01 01:05:00|2713.1|2707.1|2709.6|2703.6|2714.1|2708.1|2709.6|2703.6|94
1630458600000|2021-09-01 01:10:00|2709.9|2703.9|2714.6|2708.6|2714.6|2708.6|2709.1|2703.1|137
1630458900000|2021-09-01 01:15:00|2714.4|2708.4|2711.6|2705.6|2715.6|2709.6|2711.4|2705.4|143
1630459200000|2021-09-01 01:20:00|2711.4|2705.4|2712.4|2706.4|2713.9|2707.9|2710.1|2704.1|153
1630459500000|2021-09-01 01:25:00|2712.6|2706.6|2711.6|2705.6|2714.6|2708.6|2711.1|2705.1|149
1630459800000|2021-09-01 01:30:00|2711.9|2705.9|2714.9|2708.9|2715.6|2709.6|2711.6|2705.6|127
1630460100000|2021-09-01 01:35:00|2714.1|2708.1|2718.1|2712.1|2718.4|2712.4|2714.1|2708.1|71
1630460400000|2021-09-01 01:40:00|2717.9|2711.9|2715.9|2709.9|2718.9|2712.9|2714.9|2708.9|73
1630460700000|2021-09-01 01:45:00|2715.6|2709.6|2713.9|2707.9|2715.9|2709.9|2712.6|2706.6|104
1630461000000|2021-09-01 01:50:00|2713.6|2707.6|2715.1|2709.1|2715.1|2709.1|2713.1|2707.1|51
1630461300000|2021-09-01 01:55:00|2714.9|2708.9|2709.9|2703.9|2715.9|2709.9|2708.9|2702.9|161
1630461600000|2021-09-01 02:00:00|2709.4|2703.4|2710.4|2704.4|2712.4|2706.4|2707.9|2701.9|152
1630461900000|2021-09-01 02:05:00|2710.6|2704.6|2715.4|2709.4|2715.6|2709.6|2710.6|2704.6|68
1630462200000|2021-09-01 02:10:00|2714.6|2708.6|2712.9|2706.9|2715.4|2709.4|2712.1|2706.1|65
1630462500000|2021-09-01 02:15:00|2712.6|2706.6|2716.6|2710.6|2717.4|2711.4|2712.4|2706.4|23
1630462800000|2021-09-01 02:20:00|2716.1|2710.1|2717.1|2711.1|2717.6|2711.6|2715.1|2709.1|9
1630463100000|2021-09-01 02:25:00|2717.6|2711.6|2715.4|2709.4|2718.4|2712.4|2714.6|2708.6|26
1630463400000|2021-09-01 02:30:00|2715.1|2709.1|2716.6|2710.6|2717.4|2711.4|2714.4|2708.4|67
1630463700000|2021-09-01 02:35:00|2716.9|2710.9|2712.6|2706.6|2717.1|2711.1|2712.6|2706.6|92
1630464000000|2021-09-01 02:40:00|2712.4|2706.4|2707.9|2701.9|2712.9|2706.9|2707.9|2701.9|85
1630464300000|2021-09-01 02:45:00|2707.6|2701.6|2708.6|2702.6|2709.9|2703.9|2706.9|2700.9|40
1630464600000|2021-09-01 02:50:00|2708.9|2702.9|2708.4|2702.4|2709.6|2703.6|2705.1|2699.1|109
1630464900000|2021-09-01 02:55:00|2708.1|2702.1|2709.9|2703.9|2711.6|2705.6|2707.6|2701.6|55
1630465200000|2021-09-01 03:00:00|2710.1|2704.1|2710.4|2704.4|2712.6|2706.6|2709.9|2703.9|43
1630465500000|2021-09-01 03:05:00|2710.1|2704.1|2711.6|2705.6|2712.1|2706.1|2708.6|2702.6|60
1630465800000|2021-09-01 03:10:00|2711.9|2705.9|2714.9|2708.9|2715.1|2709.1|2710.6|2704.6|54
1630466100000|2021-09-01 03:15:00|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2712.9|2706.9|55
1630466400000|2021-09-01 03:20:00|2714.6|2708.6|2716.6|2710.6|2717.4|2711.4|2714.4|2708.4|69
1630466700000|2021-09-01 03:25:00|2716.9|2710.9|2714.4|2708.4|2716.9|2710.9|2713.1|2707.1|102
1630467000000|2021-09-01 03:30:00|2714.6|2708.6|2716.6|2710.6|2717.1|2711.1|2714.6|2708.6|19
1630467300000|2021-09-01 03:35:00|2716.9|2710.9|2718.9|2712.9|2719.6|2713.6|2716.9|2710.9|18
1630467600000|2021-09-01 03:40:00|2719.1|2713.1|2719.1|2713.1|2721.1|2715.1|2719.1|2713.1|16
1630467900000|2021-09-01 03:45:00|2718.9|2712.9|2721.6|2715.6|2721.6|2715.6|2718.9|2712.9|14
1630468200000|2021-09-01 03:50:00|2721.9|2715.9|2718.9|2712.9|2721.9|2715.9|2718.9|2712.9|20
1630468500000|2021-09-01 03:55:00|2719.4|2713.4|2719.4|2713.4|2720.4|2714.4|2719.1|2713.1|16
1630468800000|2021-09-01 04:00:00|2719.1|2713.1|2719.6|2713.6|2720.4|2714.4|2718.9|2712.9|15
1630469100000|2021-09-01 04:05:00|2719.9|2713.9|2720.6|2714.6|2721.1|2715.1|2719.9|2713.9|10
1630469400000|2021-09-01 04:10:00|2720.4|2714.4|2721.9|2715.9|2722.1|2716.1|2720.1|2714.1|18
1630469700000|2021-09-01 04:15:00|2721.6|2715.6|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|9
1630470000000|2021-09-01 04:20:00|2721.9|2715.9|2722.1|2716.1|2722.4|2716.4|2721.6|2715.6|14
1630470300000|2021-09-01 04:25:00|2721.9|2715.9|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|7
1630470600000|2021-09-01 04:30:00|2721.6|2715.6|2721.6|2715.6|2721.9|2715.9|2720.9|2714.9|9
1630470900000|2021-09-01 04:35:00|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2721.6|2715.6|6
1630471200000|2021-09-01 04:40:00|2722.9|2716.9|2722.4|2716.4|2723.9|2717.9|2722.4|2716.4|5
1630471500000|2021-09-01 04:45:00|2722.1|2716.1|2721.4|2715.4|2722.1|2716.1|2721.4|2715.4|14
1630471800000|2021-09-01 04:50:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1630472100000|2021-09-01 04:55:00|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|3
1630472400000|2021-09-01 05:00:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|3
1630472700000|2021-09-01 05:05:00|2720.9|2714.9|2717.6|2711.6|2720.9|2714.9|2717.6|2711.6|11
1630473000000|2021-09-01 05:10:00|2716.9|2710.9|2717.6|2711.6|2717.6|2711.6|2716.1|2710.1|16
1630473300000|2021-09-01 05:15:00|2717.4|2711.4|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|4
1630473600000|2021-09-01 05:20:00|2716.6|2710.6|2715.6|2709.6|2716.6|2710.6|2715.6|2709.6|9
1630473900000|2021-09-01 05:25:00|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2714.6|2708.6|12
1630474200000|2021-09-01 05:30:00|2715.1|2709.1|2711.9|2705.9|2715.1|2709.1|2711.6|2705.6|105
1630474500000|2021-09-01 05:35:00|2712.1|2706.1|2713.4|2707.4|2714.6|2708.6|2711.1|2705.1|92
1630474800000|2021-09-01 05:40:00|2713.1|2707.1|2714.6|2708.6|2715.4|2709.4|2713.1|2707.1|95
1630475100000|2021-09-01 05:45:00|2714.4|2708.4|2710.4|2704.4|2714.6|2708.6|2709.6|2703.6|57
1630475400000|2021-09-01 05:50:00|2710.6|2704.6|2710.6|2704.6|2712.1|2706.1|2710.4|2704.4|27
1630475700000|2021-09-01 05:55:00|2710.9|2704.9|2709.1|2703.1|2711.4|2705.4|2708.6|2702.6|48
1630476000000|2021-09-01 06:00:00|2708.6|2702.6|2701.4|2695.4|2708.6|2702.6|2701.4|2695.4|88
1630476300000|2021-09-01 06:05:00|2701.1|2695.1|2699.9|2693.9|2702.4|2696.4|2699.4|2693.4|37
1630476600000|2021-09-01 06:10:00|2699.6|2693.6|2700.1|2694.1|2701.9|2695.9|2699.1|2693.1|47
1630476900000|2021-09-01 06:15:00|2699.9|2693.9|2701.9|2695.9|2704.4|2698.4|2699.9|2693.9|50
1630477200000|2021-09-01 06:20:00|2702.1|2696.1|2701.6|2695.6|2704.1|2698.1|2701.1|2695.1|36
1630477500000|2021-09-01 06:25:00|2701.4|2695.4|2700.1|2694.1|2701.9|2695.9|2699.9|2693.9|33
1630477800000|2021-09-01 06:30:00|2700.4|2694.4|2699.4|2693.4|2701.6|2695.6|2699.4|2693.4|28
1630478100000|2021-09-01 06:35:00|2699.6|2693.6|2699.1|2693.1|2700.6|2694.6|2697.6|2691.6|54
1630478400000|2021-09-01 06:40:00|2699.4|2693.4|2695.1|2689.1|2699.6|2693.6|2695.1|2689.1|43
1630478700000|2021-09-01 06:45:00|2694.9|2688.9|2691.1|2685.1|2695.4|2689.4|2690.6|2684.6|67
1630479000000|2021-09-01 06:50:00|2691.4|2685.4|2692.4|2686.4|2692.6|2686.6|2691.4|2685.4|46
1630479300000|2021-09-01 06:55:00|2692.6|2686.6|2695.4|2689.4|2696.1|2690.1|2690.6|2684.6|45
1630479600000|2021-09-01 07:00:00|2697.1|2691.1|2702.5|2696.5|2702.5|2696.5|2695.5|2689.5|75
1630479900000|2021-09-01 07:05:00|2702.8|2696.8|2701.6|2695.6|2703.4|2697.4|2700.6|2694.6|44
1630480200000|2021-09-01 07:10:00|2701.4|2695.4|2702.6|2696.6|2702.6|2696.6|2700.1|2694.1|18
1630480500000|2021-09-01 07:15:00|2702.9|2696.9|2704.9|2698.9|2705.9|2699.9|2702.1|2696.1|60
1630480800000|2021-09-01 07:20:00|2704.6|2698.6|2701.6|2695.6|2705.6|2699.6|2701.6|2695.6|45
1630481100000|2021-09-01 07:25:00|2701.4|2695.4|2704.6|2698.6|2704.9|2698.9|2701.4|2695.4|36
1630481400000|2021-09-01 07:30:00|2704.9|2698.9|2703.4|2697.4|2706.4|2700.4|2702.9|2696.9|42
1630481700000|2021-09-01 07:35:00|2703.6|2697.6|2701.4|2695.4|2706.1|2700.1|2701.1|2695.1|54
1630482000000|2021-09-01 07:40:00|2701.1|2695.1|2700.6|2694.6|2702.1|2696.1|2700.1|2694.1|22
1630482300000|2021-09-01 07:45:00|2700.9|2694.9|2698.4|2692.4|2700.9|2694.9|2698.1|2692.1|42
1630482600000|2021-09-01 07:50:00|2698.6|2692.6|2701.6|2695.6|2701.6|2695.6|2697.9|2691.9|40
1630482900000|2021-09-01 07:55:00|2701.4|2695.4|2702.1|2696.1|2703.1|2697.1|2701.1|2695.1|24
1630483200000|2021-09-01 08:00:00|2701.9|2695.9|2703.6|2697.6|2703.6|2697.6|2698.4|2692.4|42
1630483500000|2021-09-01 08:05:00|2704.1|2698.1|2705.1|2699.1|2705.1|2699.1|2701.6|2695.6|32
1630483800000|2021-09-01 08:10:00|2704.9|2698.9|2703.4|2697.4|2705.6|2699.6|2703.4|2697.4|10
1630484100000|2021-09-01 08:15:00|2703.1|2697.1|2702.6|2696.6|2703.4|2697.4|2700.4|2694.4|25
1630484400000|2021-09-01 08:20:00|2702.4|2696.4|2701.4|2695.4|2703.9|2697.9|2701.4|2695.4|28
1630484700000|2021-09-01 08:25:00|2700.6|2694.6|2698.6|2692.6|2700.6|2694.6|2697.6|2691.6|33
1630485000000|2021-09-01 08:30:00|2698.4|2692.4|2697.1|2691.1|2698.6|2692.6|2694.1|2688.1|60
1630485300000|2021-09-01 08:35:00|2697.4|2691.4|2699.4|2693.4|2699.6|2693.6|2697.4|2691.4|48
1630485600000|2021-09-01 08:40:00|2699.1|2693.1|2695.6|2689.6|2699.6|2693.6|2694.4|2688.4|50
1630485900000|2021-09-01 08:45:00|2695.9|2689.9|2697.9|2691.9|2697.9|2691.9|2694.9|2688.9|78
1630486200000|2021-09-01 08:50:00|2697.6|2691.6|2698.1|2692.1|2698.9|2692.9|2695.1|2689.1|76
1630486500000|2021-09-01 08:55:00|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2695.1|2689.1|59
1630486800000|2021-09-01 09:00:00|2698.4|2692.4|2693.6|2687.6|2699.1|2693.1|2692.1|2686.1|46
1630487100000|2021-09-01 09:05:00|2693.4|2687.4|2688.4|2682.4|2693.9|2687.9|2688.1|2682.1|59
1630487400000|2021-09-01 09:10:00|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2686.9|2680.9|41
1630487700000|2021-09-01 09:15:00|2687.9|2681.9|2686.1|2680.1|2687.9|2681.9|2685.9|2679.9|33
1630488000000|2021-09-01 09:20:00|2686.4|2680.4|2684.1|2678.1|2686.4|2680.4|2681.9|2675.9|62
1630488300000|2021-09-01 09:25:00|2684.4|2678.4|2683.9|2677.9|2684.9|2678.9|2682.4|2676.4|81
1630488600000|2021-09-01 09:30:00|2684.1|2678.1|2686.9|2680.9|2687.6|2681.6|2682.1|2676.1|55
1630488900000|2021-09-01 09:35:00|2686.6|2680.6|2687.9|2681.9|2689.9|2683.9|2686.6|2680.6|60
1630489200000|2021-09-01 09:40:00|2688.1|2682.1|2689.1|2683.1|2689.6|2683.6|2685.1|2679.1|53
1630489500000|2021-09-01 09:45:00|2688.9|2682.9|2687.4|2681.4|2690.4|2684.4|2686.9|2680.9|52
1630489800000|2021-09-01 09:50:00|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2684.6|2678.6|40
1630490100000|2021-09-01 09:55:00|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.1|2679.1|41
1630490400000|2021-09-01 10:00:00|2685.6|2679.6|2685.9|2679.9|2687.4|2681.4|2684.9|2678.9|32
1630490700000|2021-09-01 10:05:00|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|17
1630491000000|2021-09-01 10:10:00|2685.9|2679.9|2685.1|2679.1|2686.1|2680.1|2684.4|2678.4|21
1630491300000|2021-09-01 10:15:00|2685.4|2679.4|2679.9|2673.9|2685.4|2679.4|2677.6|2671.6|55
1630491600000|2021-09-01 10:20:00|2680.1|2674.1|2678.9|2672.9|2680.1|2674.1|2677.6|2671.6|33
1630491900000|2021-09-01 10:25:00|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2676.1|2670.1|50
1630492200000|2021-09-01 10:30:00|2678.4|2672.4|2671.1|2665.1|2678.9|2672.9|2667.6|2661.6|90
1630492500000|2021-09-01 10:35:00|2670.9|2664.9|2672.6|2666.6|2673.4|2667.4|2669.6|2663.6|89
1630492800000|2021-09-01 10:40:00|2672.9|2666.9|2672.9|2666.9|2676.4|2670.4|2671.1|2665.1|82
1630493100000|2021-09-01 10:45:00|2672.6|2666.6|2669.9|2663.9|2672.6|2666.6|2669.1|2663.1|78
1630493400000|2021-09-01 10:50:00|2670.1|2664.1|2670.4|2664.4|2672.9|2666.9|2668.6|2662.6|51
1630493700000|2021-09-01 10:55:00|2671.1|2665.1|2674.6|2668.6|2674.9|2668.9|2671.1|2665.1|42
1630494000000|2021-09-01 11:00:00|2674.9|2668.9|2675.4|2669.4|2676.6|2670.6|2674.1|2668.1|33
1630494300000|2021-09-01 11:05:00|2675.1|2669.1|2671.4|2665.4|2675.1|2669.1|2671.1|2665.1|28
1630494600000|2021-09-01 11:10:00|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2670.4|2664.4|35
1630494900000|2021-09-01 11:15:00|2671.6|2665.6|2674.4|2668.4|2674.4|2668.4|2671.4|2665.4|26
1630495200000|2021-09-01 11:20:00|2674.6|2668.6|2669.6|2663.6|2674.6|2668.6|2668.6|2662.6|37
1630495500000|2021-09-01 11:25:00|2669.4|2663.4|2669.1|2663.1|2669.9|2663.9|2668.6|2662.6|27
1630495800000|2021-09-01 11:30:00|2668.9|2662.9|2668.9|2662.9|2669.1|2663.1|2666.6|2660.6|45
1630496100000|2021-09-01 11:35:00|2669.9|2663.9|2668.4|2662.4|2670.6|2664.6|2667.4|2661.4|53
1630496400000|2021-09-01 11:40:00|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2667.1|2661.1|49
1630496700000|2021-09-01 11:45:00|2668.6|2662.6|2670.1|2664.1|2670.1|2664.1|2668.6|2662.6|47
1630497000000|2021-09-01 11:50:00|2669.9|2663.9|2672.9|2666.9|2673.1|2667.1|2669.6|2663.6|62
1630497300000|2021-09-01 11:55:00|2672.6|2666.6|2667.6|2661.6|2672.6|2666.6|2664.9|2658.9|87
1630497600000|2021-09-01 12:00:00|2667.9|2661.9|2667.1|2661.1|2670.1|2664.1|2667.1|2661.1|58
1630497900000|2021-09-01 12:05:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.6|2659.6|22
1630498200000|2021-09-01 12:10:00|2667.4|2661.4|2669.4|2663.4|2669.9|2663.9|2667.1|2661.1|29
1630498500000|2021-09-01 12:15:00|2670.3|2664.3|2672|2666|2674.5|2668.5|2670.3|2664.3|115
1630498800000|2021-09-01 12:20:00|2672.3|2666.3|2670|2664|2672.8|2666.8|2669.8|2663.8|36
1630499100000|2021-09-01 12:25:00|2669.8|2663.8|2668.9|2662.9|2670|2664|2668|2662|40
1630499400000|2021-09-01 12:30:00|2669.1|2663.1|2671.1|2665.1|2672.9|2666.9|2668.9|2662.9|56
1630499700000|2021-09-01 12:35:00|2671.6|2665.6|2672.4|2666.4|2672.4|2666.4|2671.1|2665.1|28
1630500000000|2021-09-01 12:40:00|2672.1|2666.1|2675.9|2669.9|2675.9|2669.9|2671.6|2665.6|40
1630500300000|2021-09-01 12:45:00|2676.1|2670.1|2677.1|2671.1|2677.1|2671.1|2674.4|2668.4|49
1630500600000|2021-09-01 12:50:00|2676.9|2670.9|2677.4|2671.4|2679.6|2673.6|2676.6|2670.6|74
1630500900000|2021-09-01 12:55:00|2677.6|2671.6|2678.9|2672.9|2680.4|2674.4|2677.6|2671.6|63
1630501200000|2021-09-01 13:00:00|2679.1|2673.1|2672.4|2666.4|2679.6|2673.6|2669.4|2663.4|158
1630501500000|2021-09-01 13:05:00|2672.1|2666.1|2667.9|2661.9|2672.1|2666.1|2667.9|2661.9|97
1630501800000|2021-09-01 13:10:00|2668.1|2662.1|2667.6|2661.6|2670.9|2664.9|2667.6|2661.6|84
1630502100000|2021-09-01 13:15:00|2667.4|2661.4|2670.4|2664.4|2670.6|2664.6|2664.6|2658.6|67
1630502400000|2021-09-01 13:20:00|2670.1|2664.1|2674.1|2668.1|2674.1|2668.1|2669.1|2663.1|92
1630502700000|2021-09-01 13:25:00|2673.6|2667.6|2675.1|2669.1|2675.4|2669.4|2672.1|2666.1|46
1630503000000|2021-09-01 13:30:00|2674.6|2668.6|2670.9|2664.9|2674.6|2668.6|2668.9|2662.9|124
1630503300000|2021-09-01 13:35:00|2669.9|2663.9|2679.1|2673.1|2679.1|2673.1|2668.8|2662.8|101
1630503600000|2021-09-01 13:40:00|2678.9|2672.9|2674.4|2668.4|2678.9|2672.9|2674.4|2668.4|82
1630503900000|2021-09-01 13:45:00|2674.1|2668.1|2679.1|2673.1|2679.1|2673.1|2673.6|2667.6|63
1630504200000|2021-09-01 13:50:00|2678.9|2672.9|2677.4|2671.4|2679.1|2673.1|2677.1|2671.1|44
1630504500000|2021-09-01 13:55:00|2677.1|2671.1|2676.1|2670.1|2677.4|2671.4|2671.6|2665.6|94
1630504800000|2021-09-01 14:00:00|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2674.1|2668.1|80
1630505100000|2021-09-01 14:05:00|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2673.6|2667.6|46
1630505400000|2021-09-01 14:10:00|2677.4|2671.4|2679.4|2673.4|2681.6|2675.6|2675.4|2669.4|64
1630505700000|2021-09-01 14:15:00|2679.1|2673.1|2679.1|2673.1|2680.1|2674.1|2677.1|2671.1|41
1630506000000|2021-09-01 14:20:00|2679.4|2673.4|2678.4|2672.4|2680.6|2674.6|2677.1|2671.1|54
1630506300000|2021-09-01 14:25:00|2678.1|2672.1|2677.6|2671.6|2679.4|2673.4|2675.9|2669.9|44
1630506600000|2021-09-01 14:30:00|2677.4|2671.4|2685.4|2679.4|2685.6|2679.6|2677.4|2671.4|63
1630506900000|2021-09-01 14:35:00|2685.1|2679.1|2682.4|2676.4|2689.1|2683.1|2680.4|2674.4|114
1630507200000|2021-09-01 14:40:00|2682.1|2676.1|2689.4|2683.4|2689.9|2683.9|2681.4|2675.4|66
1630507500000|2021-09-01 14:45:00|2689.1|2683.1|2690.3|2684.3|2690.8|2684.8|2686.4|2680.4|83
1630507800000|2021-09-01 14:50:00|2690|2684|2686.8|2680.8|2690.8|2684.8|2686.5|2680.5|59
1630508100000|2021-09-01 14:55:00|2686.5|2680.5|2689|2683|2689.9|2683.9|2686.5|2680.5|40
1630508400000|2021-09-01 15:00:00|2689.6|2683.6|2681.8|2675.8|2689.6|2683.6|2681.5|2675.5|55
1630508700000|2021-09-01 15:05:00|2681.6|2675.6|2683.5|2677.5|2686|2680|2681.5|2675.5|47
1630509000000|2021-09-01 15:10:00|2683.3|2677.3|2685.5|2679.5|2685.6|2679.6|2682.8|2676.8|48
1630509300000|2021-09-01 15:15:00|2685.9|2679.9|2686|2680|2686.3|2680.3|2684.5|2678.5|31
1630509600000|2021-09-01 15:20:00|2687.5|2681.5|2690.5|2684.5|2690.8|2684.8|2685.5|2679.5|63
1630509900000|2021-09-01 15:25:00|2690.3|2684.3|2687.3|2681.3|2690.3|2684.3|2687.3|2681.3|49
1630510200000|2021-09-01 15:30:00|2687.1|2681.1|2690.6|2684.6|2696.5|2690.5|2687.1|2681.1|134
1630510500000|2021-09-01 15:35:00|2690.4|2684.4|2690.4|2684.4|2690.5|2684.5|2686.8|2680.8|62
1630510800000|2021-09-01 15:40:00|2690.3|2684.3|2688.5|2682.5|2690.4|2684.4|2687.8|2681.8|21
1630511100000|2021-09-01 15:45:00|2688.4|2682.4|2691|2685|2691.9|2685.9|2688.4|2682.4|35
1630511400000|2021-09-01 15:50:00|2690.9|2684.9|2691.8|2685.8|2692|2686|2690.1|2684.1|19
1630511700000|2021-09-01 15:55:00|2691.5|2685.5|2692|2686|2692|2686|2690.5|2684.5|11
1630512000000|2021-09-01 16:00:00|2691.3|2685.3|2691.6|2685.6|2692.3|2686.3|2691.3|2685.3|15
1630512300000|2021-09-01 16:05:00|2692|2686|2691.9|2685.9|2692.4|2686.4|2691.8|2685.8|9
1630512600000|2021-09-01 16:10:00|2692.1|2686.1|2691.3|2685.3|2692.1|2686.1|2690.8|2684.8|9
1630512900000|2021-09-01 16:15:00|2691|2685|2691.6|2685.6|2691.9|2685.9|2691|2685|11
1630513200000|2021-09-01 16:20:00|2691.5|2685.5|2691.6|2685.6|2692|2686|2691.5|2685.5|6
1630513500000|2021-09-01 16:25:00|2691.9|2685.9|2694|2688|2694.1|2688.1|2691.6|2685.6|14
1630513800000|2021-09-01 16:30:00|2693.8|2687.8|2693.3|2687.3|2694.4|2688.4|2693|2687|17
1630514100000|2021-09-01 16:35:00|2692.8|2686.8|2692.1|2686.1|2692.8|2686.8|2690.6|2684.6|43
1630514400000|2021-09-01 16:40:00|2692|2686|2692|2686|2692.1|2686.1|2691.8|2685.8|9
1630514700000|2021-09-01 16:45:00|2691.8|2685.8|2691.9|2685.9|2691.9|2685.9|2691.3|2685.3|5
1630515000000|2021-09-01 16:50:00|2692.1|2686.1|2691.3|2685.3|2692.1|2686.1|2691.3|2685.3|12
1630515300000|2021-09-01 16:55:00|2691.4|2685.4|2690.8|2684.8|2691.4|2685.4|2690.8|2684.8|20
1630540800000|2021-09-02 00:00:00|2695.5|2689.5|2696.1|2690.1|2696.6|2690.6|2695.5|2689.5|6
1630541100000|2021-09-02 00:05:00|2696.4|2690.4|2696.1|2690.1|2697.6|2691.6|2696|2690|10
1630541400000|2021-09-02 00:10:00|2696.4|2690.4|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|11
1630541700000|2021-09-02 00:15:00|2696.4|2690.4|2694.6|2688.6|2696.4|2690.4|2694.1|2688.1|9
1630542000000|2021-09-02 00:20:00|2694.9|2688.9|2696.1|2690.1|2696.1|2690.1|2694.9|2688.9|5
1630542300000|2021-09-02 00:25:00|2696.4|2690.4|2696.6|2690.6|2697.4|2691.4|2696.4|2690.4|14
1630542600000|2021-09-02 00:30:00|2696.9|2690.9|2697.1|2691.1|2697.4|2691.4|2696.6|2690.6|6
1630542900000|2021-09-02 00:35:00|2696.9|2690.9|2698.9|2692.9|2699.4|2693.4|2696.9|2690.9|10
1630543500000|2021-09-02 00:45:00|2698.4|2692.4|2694.9|2688.9|2698.4|2692.4|2694.6|2688.6|14
1630543800000|2021-09-02 00:50:00|2695.1|2689.1|2696.4|2690.4|2696.4|2690.4|2695.1|2689.1|9
1630544100000|2021-09-02 00:55:00|2696.6|2690.6|2696.4|2690.4|2697.1|2691.1|2696.4|2690.4|9
1630544400000|2021-09-02 01:00:00|2696.9|2690.9|2698.1|2692.1|2698.4|2692.4|2696.4|2690.4|100
1630544700000|2021-09-02 01:05:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2696.9|2690.9|28
1630545000000|2021-09-02 01:10:00|2696.9|2690.9|2700.6|2694.6|2702.6|2696.6|2696.9|2690.9|63
1630545300000|2021-09-02 01:15:00|2700.9|2694.9|2699.1|2693.1|2702.6|2696.6|2699.1|2693.1|30
1630545600000|2021-09-02 01:20:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2697.6|2691.6|27
1630545900000|2021-09-02 01:25:00|2699.1|2693.1|2697.6|2691.6|2700.6|2694.6|2697.1|2691.1|20
1630546200000|2021-09-02 01:30:00|2697.4|2691.4|2700.6|2694.6|2701.1|2695.1|2696.9|2690.9|27
1630546500000|2021-09-02 01:35:00|2700.9|2694.9|2701.1|2695.1|2702.6|2696.6|2700.6|2694.6|40
1630546800000|2021-09-02 01:40:00|2700.9|2694.9|2699.9|2693.9|2701.1|2695.1|2699.9|2693.9|19
1630547100000|2021-09-02 01:45:00|2699.6|2693.6|2701.6|2695.6|2702.9|2696.9|2699.6|2693.6|54
1630547400000|2021-09-02 01:50:00|2701.9|2695.9|2700.6|2694.6|2702.4|2696.4|2700.6|2694.6|26
1630547700000|2021-09-02 01:55:00|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|10
1630548000000|2021-09-02 02:00:00|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.1|2693.1|17
1630548300000|2021-09-02 02:05:00|2700.6|2694.6|2700.6|2694.6|2701.1|2695.1|2699.9|2693.9|16
1630548600000|2021-09-02 02:10:00|2700.9|2694.9|2704.6|2698.6|2705.4|2699.4|2700.9|2694.9|35
1630548900000|2021-09-02 02:15:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630549500000|2021-09-02 02:25:00|2705.1|2699.1|2705.6|2699.6|2705.9|2699.9|2704.1|2698.1|8
1630549800000|2021-09-02 02:30:00|2705.9|2699.9|2707.1|2701.1|2708.4|2702.4|2705.9|2699.9|62
1630550100000|2021-09-02 02:35:00|2706.9|2700.9|2709.4|2703.4|2710.4|2704.4|2706.9|2700.9|55
1630550400000|2021-09-02 02:40:00|2709.6|2703.6|2715.6|2709.6|2715.9|2709.9|2709.6|2703.6|62
1630550700000|2021-09-02 02:45:00|2715.9|2709.9|2718.6|2712.6|2719.9|2713.9|2715.1|2709.1|113
1630551000000|2021-09-02 02:50:00|2718.4|2712.4|2716.9|2710.9|2718.6|2712.6|2714.9|2708.9|70
1630551300000|2021-09-02 02:55:00|2717.1|2711.1|2718.9|2712.9|2721.6|2715.6|2717.1|2711.1|162
1630551600000|2021-09-02 03:00:00|2718.6|2712.6|2722.9|2716.9|2725.4|2719.4|2718.6|2712.6|94
1630551900000|2021-09-02 03:05:00|2722.6|2716.6|2728.6|2722.6|2728.9|2722.9|2722.6|2716.6|72
1630552200000|2021-09-02 03:10:00|2728.9|2722.9|2728.4|2722.4|2729.6|2723.6|2724.9|2718.9|89
1630552500000|2021-09-02 03:15:00|2728.1|2722.1|2734.9|2728.9|2735.1|2729.1|2727.6|2721.6|74
1630552800000|2021-09-02 03:20:00|2735.1|2729.1|2725.6|2719.6|2735.1|2729.1|2725.6|2719.6|85
1630553100000|2021-09-02 03:25:00|2726.4|2720.4|2724.9|2718.9|2728.1|2722.1|2724.9|2718.9|79
1630553400000|2021-09-02 03:30:00|2724.6|2718.6|2722.9|2716.9|2724.6|2718.6|2722.9|2716.9|19
1630553700000|2021-09-02 03:35:00|2722.4|2716.4|2722.4|2716.4|2723.9|2717.9|2721.9|2715.9|31
1630554000000|2021-09-02 03:40:00|2722.6|2716.6|2724.9|2718.9|2725|2719|2722.6|2716.6|12
1630554300000|2021-09-02 03:45:00|2725.1|2719.1|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|5
1630554600000|2021-09-02 03:50:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2722.9|2716.9|10
1630554900000|2021-09-02 03:55:00|2724.1|2718.1|2722.9|2716.9|2724.1|2718.1|2722.9|2716.9|6
1630555200000|2021-09-02 04:00:00|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1630555500000|2021-09-02 04:05:00|2722.4|2716.4|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|3
1630555800000|2021-09-02 04:10:00|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630556400000|2021-09-02 04:20:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630556700000|2021-09-02 04:25:00|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630557000000|2021-09-02 04:30:00|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|2
1630557300000|2021-09-02 04:35:00|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|7
1630557600000|2021-09-02 04:40:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630557900000|2021-09-02 04:45:00|2721.6|2715.6|2721.9|2715.9|2722.1|2716.1|2721.6|2715.6|6
1630558200000|2021-09-02 04:50:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630558500000|2021-09-02 04:55:00|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630558800000|2021-09-02 05:00:00|2722.4|2716.4|2721.9|2715.9|2722.6|2716.6|2721.9|2715.9|9
1630559100000|2021-09-02 05:05:00|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|3
1630559700000|2021-09-02 05:15:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630560000000|2021-09-02 05:20:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|5
1630560300000|2021-09-02 05:25:00|2721.4|2715.4|2723.1|2717.1|2723.1|2717.1|2721.4|2715.4|14
1630560600000|2021-09-02 05:30:00|2723.4|2717.4|2722.9|2716.9|2727.4|2721.4|2722.9|2716.9|91
1630560900000|2021-09-02 05:35:00|2722.4|2716.4|2721.9|2715.9|2723.9|2717.9|2721.4|2715.4|56
1630561200000|2021-09-02 05:40:00|2721.6|2715.6|2721.4|2715.4|2722.4|2716.4|2721.1|2715.1|36
1630561500000|2021-09-02 05:45:00|2721.6|2715.6|2722.6|2716.6|2723.1|2717.1|2721.4|2715.4|65
1630561800000|2021-09-02 05:50:00|2722.4|2716.4|2724.1|2718.1|2725.6|2719.6|2722.1|2716.1|56
1630562100000|2021-09-02 05:55:00|2723.9|2717.9|2726.4|2720.4|2726.6|2720.6|2722.6|2716.6|75
1630562400000|2021-09-02 06:00:00|2726.6|2720.6|2727.6|2721.6|2727.9|2721.9|2724.4|2718.4|78
1630562700000|2021-09-02 06:05:00|2727.9|2721.9|2727.6|2721.6|2728.6|2722.6|2727.1|2721.1|25
1630563000000|2021-09-02 06:10:00|2727.4|2721.4|2727.4|2721.4|2728.6|2722.6|2727.1|2721.1|45
1630563300000|2021-09-02 06:15:00|2727.6|2721.6|2728.4|2722.4|2729.9|2723.9|2727.6|2721.6|48
1630563600000|2021-09-02 06:20:00|2728.6|2722.6|2727.6|2721.6|2729.6|2723.6|2727.4|2721.4|57
1630563900000|2021-09-02 06:25:00|2727.4|2721.4|2727.6|2721.6|2728.9|2722.9|2727.4|2721.4|41
1630564200000|2021-09-02 06:30:00|2727.9|2721.9|2725.6|2719.6|2728.1|2722.1|2725.6|2719.6|26
1630564500000|2021-09-02 06:35:00|2726.1|2720.1|2723.4|2717.4|2729.1|2723.1|2723.4|2717.4|81
1630564800000|2021-09-02 06:40:00|2723.6|2717.6|2727.9|2721.9|2728.6|2722.6|2722.4|2716.4|61
1630565100000|2021-09-02 06:45:00|2728.1|2722.1|2735.4|2729.4|2735.4|2729.4|2727.9|2721.9|95
1630565400000|2021-09-02 06:50:00|2735.6|2729.6|2736.4|2730.4|2737.1|2731.1|2733.6|2727.6|86
1630565700000|2021-09-02 06:55:00|2736.6|2730.6|2729.9|2723.9|2736.6|2730.6|2727.4|2721.4|117
1630566000000|2021-09-02 07:00:00|2729.1|2723.1|2731.4|2725.4|2732.6|2726.6|2728.1|2722.1|69
1630566300000|2021-09-02 07:05:00|2731.1|2725.1|2726.9|2720.9|2731.1|2725.1|2725.6|2719.6|39
1630566600000|2021-09-02 07:10:00|2727.1|2721.1|2725.1|2719.1|2728.6|2722.6|2724.9|2718.9|26
1630566900000|2021-09-02 07:15:00|2724.9|2718.9|2725.6|2719.6|2726.4|2720.4|2724.1|2718.1|26
1630567200000|2021-09-02 07:20:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2723.6|2717.6|22
1630567500000|2021-09-02 07:25:00|2723.4|2717.4|2722.6|2716.6|2724.4|2718.4|2720.4|2714.4|55
1630567800000|2021-09-02 07:30:00|2723.1|2717.1|2723.6|2717.6|2725.1|2719.1|2722.9|2716.9|32
1630568100000|2021-09-02 07:35:00|2723.9|2717.9|2724.6|2718.6|2725.9|2719.9|2723.4|2717.4|33
1630568400000|2021-09-02 07:40:00|2724.9|2718.9|2725.6|2719.6|2726.1|2720.1|2724.4|2718.4|19
1630568700000|2021-09-02 07:45:00|2725.9|2719.9|2725.4|2719.4|2726.4|2720.4|2724.9|2718.9|19
1630569000000|2021-09-02 07:50:00|2724.9|2718.9|2724.6|2718.6|2725.4|2719.4|2724.4|2718.4|7
1630569300000|2021-09-02 07:55:00|2723.9|2717.9|2725.1|2719.1|2725.9|2719.9|2722.9|2716.9|31
1630569600000|2021-09-02 08:00:00|2724.9|2718.9|2723.6|2717.6|2725.4|2719.4|2723.4|2717.4|17
1630569900000|2021-09-02 08:05:00|2723.4|2717.4|2721.4|2715.4|2723.4|2717.4|2721.4|2715.4|20
1630570200000|2021-09-02 08:10:00|2721.6|2715.6|2719.9|2713.9|2721.9|2715.9|2719.4|2713.4|27
1630570500000|2021-09-02 08:15:00|2720.1|2714.1|2720.1|2714.1|2720.9|2714.9|2720.1|2714.1|21
1630570800000|2021-09-02 08:20:00|2720.4|2714.4|2721.4|2715.4|2721.4|2715.4|2720.1|2714.1|11
1630571100000|2021-09-02 08:25:00|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.1|2714.1|14
1630571400000|2021-09-02 08:30:00|2720.6|2714.6|2719.1|2713.1|2720.6|2714.6|2719.1|2713.1|17
1630571700000|2021-09-02 08:35:00|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|4
1630572000000|2021-09-02 08:40:00|2719.4|2713.4|2719.6|2713.6|2719.9|2713.9|2718.6|2712.6|10
1630572300000|2021-09-02 08:45:00|2719.9|2713.9|2720.1|2714.1|2720.6|2714.6|2719.1|2713.1|15
1630572600000|2021-09-02 08:50:00|2719.9|2713.9|2722.4|2716.4|2722.4|2716.4|2719.9|2713.9|24
1630572900000|2021-09-02 08:55:00|2722.6|2716.6|2723.4|2717.4|2723.9|2717.9|2722.1|2716.1|26
1630573200000|2021-09-02 09:00:00|2723.1|2717.1|2725.6|2719.6|2725.6|2719.6|2722.1|2716.1|25
1630573500000|2021-09-02 09:05:00|2725.4|2719.4|2720.4|2714.4|2725.4|2719.4|2719.9|2713.9|28
1630573800000|2021-09-02 09:10:00|2720.6|2714.6|2722.4|2716.4|2722.4|2716.4|2719.9|2713.9|22
1630574100000|2021-09-02 09:15:00|2722.9|2716.9|2722.6|2716.6|2723.4|2717.4|2721.6|2715.6|21
1630574400000|2021-09-02 09:20:00|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|9
1630574700000|2021-09-02 09:25:00|2722.1|2716.1|2723.9|2717.9|2724.1|2718.1|2722.1|2716.1|12
1630575000000|2021-09-02 09:30:00|2723.6|2717.6|2721.6|2715.6|2723.9|2717.9|2720.4|2714.4|27
1630575300000|2021-09-02 09:35:00|2721.4|2715.4|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|21
1630575600000|2021-09-02 09:40:00|2721.9|2715.9|2720.4|2714.4|2722.4|2716.4|2720.4|2714.4|12
1630575900000|2021-09-02 09:45:00|2720.1|2714.1|2721.1|2715.1|2721.1|2715.1|2719.6|2713.6|23
1630576200000|2021-09-02 09:50:00|2720.9|2714.9|2720.4|2714.4|2722.1|2716.1|2720.4|2714.4|21
1630576500000|2021-09-02 09:55:00|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2719.6|2713.6|4
1630576800000|2021-09-02 10:00:00|2720.4|2714.4|2715.9|2709.9|2720.4|2714.4|2715.9|2709.9|24
1630577100000|2021-09-02 10:05:00|2715.6|2709.6|2713.9|2707.9|2715.9|2709.9|2711.6|2705.6|49
1630577400000|2021-09-02 10:10:00|2713.6|2707.6|2715.6|2709.6|2717.1|2711.1|2713.1|2707.1|49
1630577700000|2021-09-02 10:15:00|2715.4|2709.4|2715.6|2709.6|2716.9|2710.9|2714.9|2708.9|32
1630578000000|2021-09-02 10:20:00|2715.4|2709.4|2715.6|2709.6|2717.1|2711.1|2713.6|2707.6|22
1630578300000|2021-09-02 10:25:00|2715.4|2709.4|2715.1|2709.1|2715.6|2709.6|2713.9|2707.9|31
1630578600000|2021-09-02 10:30:00|2714.9|2708.9|2713.6|2707.6|2715.1|2709.1|2713.6|2707.6|38
1630578900000|2021-09-02 10:35:00|2713.9|2707.9|2714.6|2708.6|2716.4|2710.4|2712.9|2706.9|51
1630579200000|2021-09-02 10:40:00|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2712.4|2706.4|58
1630579500000|2021-09-02 10:45:00|2715.1|2709.1|2711.1|2705.1|2715.1|2709.1|2710.9|2704.9|43
1630579800000|2021-09-02 10:50:00|2711.4|2705.4|2709.9|2703.9|2711.9|2705.9|2709.4|2703.4|30
1630580100000|2021-09-02 10:55:00|2709.6|2703.6|2709.4|2703.4|2710.9|2704.9|2708.9|2702.9|33
1630580400000|2021-09-02 11:00:00|2709.1|2703.1|2709.6|2703.6|2711.1|2705.1|2709.1|2703.1|42
1630580700000|2021-09-02 11:05:00|2709.9|2703.9|2706.9|2700.9|2710.1|2704.1|2706.4|2700.4|52
1630581000000|2021-09-02 11:10:00|2706.6|2700.6|2706.4|2700.4|2706.9|2700.9|2705.1|2699.1|36
1630581300000|2021-09-02 11:15:00|2706.6|2700.6|2706.1|2700.1|2707.6|2701.6|2705.9|2699.9|39
1630581600000|2021-09-02 11:20:00|2706.4|2700.4|2707.6|2701.6|2708.1|2702.1|2706.4|2700.4|33
1630581900000|2021-09-02 11:25:00|2707.4|2701.4|2710.1|2704.1|2711.9|2705.9|2707.4|2701.4|58
1630582200000|2021-09-02 11:30:00|2710.4|2704.4|2709.9|2703.9|2714.4|2708.4|2709.9|2703.9|93
1630582500000|2021-09-02 11:35:00|2710.1|2704.1|2711.6|2705.6|2712.6|2706.6|2708.9|2702.9|76
1630582800000|2021-09-02 11:40:00|2712.4|2706.4|2709.6|2703.6|2713.4|2707.4|2709.4|2703.4|61
1630583100000|2021-09-02 11:45:00|2709.4|2703.4|2709.9|2703.9|2711.4|2705.4|2708.9|2702.9|43
1630583400000|2021-09-02 11:50:00|2709.6|2703.6|2708.6|2702.6|2710.1|2704.1|2708.4|2702.4|44
1630583700000|2021-09-02 11:55:00|2708.9|2702.9|2710.1|2704.1|2711.9|2705.9|2707.1|2701.1|121
1630584000000|2021-09-02 12:00:00|2709.9|2703.9|2701.9|2695.9|2710.1|2704.1|2700.1|2694.1|87
1630584300000|2021-09-02 12:05:00|2702.1|2696.1|2702.6|2696.6|2704.9|2698.9|2701.9|2695.9|84
1630584600000|2021-09-02 12:10:00|2702.4|2696.4|2702.1|2696.1|2702.9|2696.9|2700.1|2694.1|84
1630584900000|2021-09-02 12:15:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2698.6|2692.6|79
1630585200000|2021-09-02 12:20:00|2700.4|2694.4|2696.4|2690.4|2700.6|2694.6|2695.1|2689.1|97
1630585500000|2021-09-02 12:25:00|2696.6|2690.6|2695.1|2689.1|2696.6|2690.6|2694.1|2688.1|67
1630585800000|2021-09-02 12:30:00|2695.4|2689.4|2696.6|2690.6|2698.4|2692.4|2694.6|2688.6|117
1630586100000|2021-09-02 12:35:00|2696.4|2690.4|2698.4|2692.4|2698.6|2692.6|2696.1|2690.1|82
1630586400000|2021-09-02 12:40:00|2698.1|2692.1|2695.1|2689.1|2698.1|2692.1|2694.9|2688.9|61
1630586700000|2021-09-02 12:45:00|2694.9|2688.9|2693.6|2687.6|2695.1|2689.1|2690.9|2684.9|89
1630587000000|2021-09-02 12:50:00|2693.9|2687.9|2694.1|2688.1|2695.1|2689.1|2691.9|2685.9|79
1630587300000|2021-09-02 12:55:00|2693.9|2687.9|2692.9|2686.9|2697.1|2691.1|2692.4|2686.4|133
1630587600000|2021-09-02 13:00:00|2693.1|2687.1|2699.6|2693.6|2700.6|2694.6|2692.4|2686.4|389
1630587900000|2021-09-02 13:05:00|2699.4|2693.4|2697.6|2691.6|2701.1|2695.1|2697.1|2691.1|195
1630588200000|2021-09-02 13:10:00|2697.4|2691.4|2700.4|2694.4|2700.6|2694.6|2695.4|2689.4|182
1630588500000|2021-09-02 13:15:00|2700.1|2694.1|2698.1|2692.1|2700.4|2694.4|2695.4|2689.4|141
1630588800000|2021-09-02 13:20:00|2697.6|2691.6|2696.9|2690.9|2699.6|2693.6|2695.6|2689.6|72
1630589100000|2021-09-02 13:25:00|2696.6|2690.6|2692.4|2686.4|2696.6|2690.6|2688.9|2682.9|137
1630589400000|2021-09-02 13:30:00|2692.6|2686.6|2698.1|2692.1|2698.9|2692.9|2691.4|2685.4|137
1630589700000|2021-09-02 13:35:00|2697.9|2691.9|2695.4|2689.4|2697.9|2691.9|2690.6|2684.6|167
1630590000000|2021-09-02 13:40:00|2695.6|2689.6|2693.4|2687.4|2696.9|2690.9|2690.6|2684.6|145
1630590300000|2021-09-02 13:45:00|2693.6|2687.6|2698.6|2692.6|2699.9|2693.9|2693.6|2687.6|124
1630590600000|2021-09-02 13:50:00|2698.4|2692.4|2697.9|2691.9|2698.9|2692.9|2695.4|2689.4|109
1630590900000|2021-09-02 13:55:00|2697.6|2691.6|2696.1|2690.1|2698.9|2692.9|2692.4|2686.4|119
1630591200000|2021-09-02 14:00:00|2695.9|2689.9|2694.1|2688.1|2696.1|2690.1|2693.4|2687.4|78
1630591500000|2021-09-02 14:05:00|2693.6|2687.6|2693.8|2687.8|2695.3|2689.3|2691.1|2685.1|73
1630591800000|2021-09-02 14:10:00|2693.5|2687.5|2694.4|2688.4|2694.4|2688.4|2690.4|2684.4|109
1630592100000|2021-09-02 14:15:00|2694.1|2688.1|2691.9|2685.9|2694.1|2688.1|2689.9|2683.9|79
1630592400000|2021-09-02 14:20:00|2691.6|2685.6|2689.6|2683.6|2692.6|2686.6|2689.4|2683.4|52
1630592700000|2021-09-02 14:25:00|2690.4|2684.4|2690.9|2684.9|2691.1|2685.1|2689.4|2683.4|68
1630593000000|2021-09-02 14:30:00|2690.6|2684.6|2691.4|2685.4|2694.4|2688.4|2690.4|2684.4|105
1630593300000|2021-09-02 14:35:00|2691.6|2685.6|2693.4|2687.4|2694.1|2688.1|2691.6|2685.6|51
1630593600000|2021-09-02 14:40:00|2693.1|2687.1|2692.9|2686.9|2694.4|2688.4|2692.4|2686.4|64
1630593900000|2021-09-02 14:45:00|2693.1|2687.1|2693.8|2687.8|2694.8|2688.8|2692.6|2686.6|42
1630594200000|2021-09-02 14:50:00|2694|2688|2692.4|2686.4|2694.1|2688.1|2690.8|2684.8|64
1630594500000|2021-09-02 14:55:00|2692.6|2686.6|2686.9|2680.9|2694.4|2688.4|2686.6|2680.6|71
1630594800000|2021-09-02 15:00:00|2686.6|2680.6|2692.9|2686.9|2693.1|2687.1|2685.4|2679.4|78
1630595100000|2021-09-02 15:05:00|2693.4|2687.4|2698.1|2692.1|2698.9|2692.9|2691.1|2685.1|65
1630595400000|2021-09-02 15:10:00|2697.9|2691.9|2698.1|2692.1|2701.9|2695.9|2696.4|2690.4|81
1630595700000|2021-09-02 15:15:00|2697.6|2691.6|2695.9|2689.9|2699.9|2693.9|2695.9|2689.9|56
1630596000000|2021-09-02 15:20:00|2695.4|2689.4|2694.4|2688.4|2697.5|2691.5|2694.4|2688.4|40
1630596300000|2021-09-02 15:25:00|2694.1|2688.1|2692.4|2686.4|2694.1|2688.1|2690.6|2684.6|42
1630596600000|2021-09-02 15:30:00|2694.4|2688.4|2699.9|2693.9|2701.4|2695.4|2692.9|2686.9|138
1630596900000|2021-09-02 15:35:00|2699.6|2693.6|2699.4|2693.4|2700.4|2694.4|2698.6|2692.6|28
1630597200000|2021-09-02 15:40:00|2699.6|2693.6|2698.9|2692.9|2700.6|2694.6|2697.1|2691.1|13
1630597500000|2021-09-02 15:45:00|2699.1|2693.1|2699.4|2693.4|2700.4|2694.4|2698.6|2692.6|31
1630597800000|2021-09-02 15:50:00|2697.9|2691.9|2696.9|2690.9|2697.9|2691.9|2696.9|2690.9|10
1630598100000|2021-09-02 15:55:00|2697.1|2691.1|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|6
1630598400000|2021-09-02 16:00:00|2696.6|2690.6|2696.4|2690.4|2698.9|2692.9|2696.1|2690.1|20
1630598700000|2021-09-02 16:05:00|2696.1|2690.1|2694.9|2688.9|2696.9|2690.9|2694.9|2688.9|14
1630599000000|2021-09-02 16:10:00|2694.6|2688.6|2691.9|2685.9|2695.6|2689.6|2691.9|2685.9|17
1630599300000|2021-09-02 16:15:00|2692.4|2686.4|2691.6|2685.6|2693.4|2687.4|2690.6|2684.6|12
1630599600000|2021-09-02 16:20:00|2691.4|2685.4|2694.9|2688.9|2696.1|2690.1|2691.4|2685.4|24
1630599900000|2021-09-02 16:25:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|5
1630600200000|2021-09-02 16:30:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630600500000|2021-09-02 16:35:00|2694.6|2688.6|2694.6|2688.6|2695.9|2689.9|2694.4|2688.4|11
1630600800000|2021-09-02 16:40:00|2694.9|2688.9|2696.9|2690.9|2696.9|2690.9|2694.9|2688.9|10
1630601100000|2021-09-02 16:45:00|2697.1|2691.1|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|7
1630601400000|2021-09-02 16:50:00|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1630601700000|2021-09-02 16:55:00|2697.5|2691.5|2696.4|2690.4|2697.8|2691.8|2696.4|2690.4|13
1630627200000|2021-09-03 00:00:00|2700.9|2694.9|2703.6|2697.6|2703.6|2697.6|2700.9|2694.9|12
1630627500000|2021-09-03 00:05:00|2704|2698|2704.1|2698.1|2704.3|2698.3|2703.9|2697.9|9
1630627800000|2021-09-03 00:10:00|2704.3|2698.3|2704.5|2698.5|2705.3|2699.3|2704.3|2698.3|4
1630628100000|2021-09-03 00:15:00|2704.8|2698.8|2704.5|2698.5|2705.6|2699.6|2704.3|2698.3|5
1630628700000|2021-09-03 00:25:00|2704.8|2698.8|2705.8|2699.8|2706|2700|2704.8|2698.8|5
1630629000000|2021-09-03 00:30:00|2706|2700|2707|2701|2707|2701|2706|2700|4
1630629300000|2021-09-03 00:35:00|2707.1|2701.1|2707.5|2701.5|2708|2702|2707.1|2701.1|6
1630629600000|2021-09-03 00:40:00|2707.8|2701.8|2706.9|2700.9|2707.8|2701.8|2706.6|2700.6|5
1630629900000|2021-09-03 00:45:00|2707.5|2701.5|2709.5|2703.5|2709.6|2703.6|2707.3|2701.3|25
1630630200000|2021-09-03 00:50:00|2709.3|2703.3|2709.5|2703.5|2709.8|2703.8|2708.3|2702.3|26
1630630500000|2021-09-03 00:55:00|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.5|2703.5|7
1630630800000|2021-09-03 01:00:00|2709.5|2703.5|2708.8|2702.8|2709.5|2703.5|2706|2700|71
1630631100000|2021-09-03 01:05:00|2708.3|2702.3|2704.4|2698.4|2708.8|2702.8|2704.4|2698.4|65
1630631400000|2021-09-03 01:10:00|2704.9|2698.9|2706.5|2700.5|2707.5|2701.5|2703|2697|53
1630631700000|2021-09-03 01:15:00|2706.8|2700.8|2704.5|2698.5|2707.8|2701.8|2704.5|2698.5|34
1630632000000|2021-09-03 01:20:00|2704.8|2698.8|2703.4|2697.4|2705.9|2699.9|2701.9|2695.9|51
1630632300000|2021-09-03 01:25:00|2703.3|2697.3|2697.8|2691.8|2703.3|2697.3|2696.8|2690.8|55
1630632600000|2021-09-03 01:30:00|2698|2692|2695.8|2689.8|2698.3|2692.3|2695.6|2689.6|27
1630632900000|2021-09-03 01:35:00|2695.6|2689.6|2694.5|2688.5|2696.5|2690.5|2694.1|2688.1|36
1630633200000|2021-09-03 01:40:00|2694.8|2688.8|2696.8|2690.8|2696.8|2690.8|2694|2688|31
1630633500000|2021-09-03 01:45:00|2696.3|2690.3|2697.8|2691.8|2699.8|2693.8|2695.8|2689.8|68
1630633800000|2021-09-03 01:50:00|2697.5|2691.5|2696.8|2690.8|2698.5|2692.5|2696.5|2690.5|47
1630634100000|2021-09-03 01:55:00|2697|2691|2696.3|2690.3|2698.3|2692.3|2694.3|2688.3|99
1630634400000|2021-09-03 02:00:00|2696|2690|2696.3|2690.3|2697.3|2691.3|2695|2689|37
1630634700000|2021-09-03 02:05:00|2696.5|2690.5|2701.3|2695.3|2701.3|2695.3|2696.5|2690.5|47
1630635000000|2021-09-03 02:10:00|2701.5|2695.5|2703.5|2697.5|2704.8|2698.8|2701.5|2695.5|102
1630635300000|2021-09-03 02:15:00|2702.8|2696.8|2705|2699|2705.3|2699.3|2702.8|2696.8|15
1630635600000|2021-09-03 02:20:00|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2704|2698|14
1630635900000|2021-09-03 02:25:00|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1630636200000|2021-09-03 02:30:00|2705.5|2699.5|2703.1|2697.1|2705.5|2699.5|2700.8|2694.8|42
1630636500000|2021-09-03 02:35:00|2703.3|2697.3|2700.9|2694.9|2703.5|2697.5|2699|2693|77
1630636800000|2021-09-03 02:40:00|2700.8|2694.8|2702|2696|2702.3|2696.3|2698.3|2692.3|41
1630637100000|2021-09-03 02:45:00|2702.3|2696.3|2700.3|2694.3|2702.8|2696.8|2700.3|2694.3|84
1630637400000|2021-09-03 02:50:00|2700|2694|2702.8|2696.8|2703|2697|2699.8|2693.8|77
1630637700000|2021-09-03 02:55:00|2703|2697|2701|2695|2703.3|2697.3|2700.8|2694.8|38
1630638000000|2021-09-03 03:00:00|2701.1|2695.1|2702.9|2696.9|2703|2697|2700|2694|41
1630638300000|2021-09-03 03:05:00|2703.3|2697.3|2701.8|2695.8|2704.3|2698.3|2701.3|2695.3|57
1630638600000|2021-09-03 03:10:00|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2699.3|2693.3|29
1630638900000|2021-09-03 03:15:00|2701|2695|2701.5|2695.5|2701.8|2695.8|2699.8|2693.8|54
1630639200000|2021-09-03 03:20:00|2701.6|2695.6|2706|2700|2706.5|2700.5|2701.6|2695.6|40
1630639500000|2021-09-03 03:25:00|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2703.3|2697.3|40
1630639800000|2021-09-03 03:30:00|2704.5|2698.5|2704.5|2698.5|2704.6|2698.6|2704.3|2698.3|4
1630640100000|2021-09-03 03:35:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630640400000|2021-09-03 03:40:00|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|3
1630640700000|2021-09-03 03:45:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1630641000000|2021-09-03 03:50:00|2704.6|2698.6|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|8
1630641300000|2021-09-03 03:55:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630641600000|2021-09-03 04:00:00|2705|2699|2705|2699|2705|2699|2704.8|2698.8|3
1630641900000|2021-09-03 04:05:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630642200000|2021-09-03 04:10:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1630642500000|2021-09-03 04:15:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630643100000|2021-09-03 04:25:00|2705.5|2699.5|2706.3|2700.3|2706.8|2700.8|2705.5|2699.5|6
1630643700000|2021-09-03 04:35:00|2705.8|2699.8|2702.8|2696.8|2705.8|2699.8|2702.6|2696.6|19
1630644300000|2021-09-03 04:45:00|2703|2697|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|12
1630644600000|2021-09-03 04:50:00|2702.6|2696.6|2702.3|2696.3|2702.6|2696.6|2702.3|2696.3|3
1630644900000|2021-09-03 04:55:00|2702.5|2696.5|2703.4|2697.4|2703.4|2697.4|2702.3|2696.3|8
1630645500000|2021-09-03 05:05:00|2703.8|2697.8|2704.3|2698.3|2704.4|2698.4|2703.8|2697.8|6
1630646100000|2021-09-03 05:15:00|2704.4|2698.4|2705.6|2699.6|2706.1|2700.1|2704.4|2698.4|14
1630646400000|2021-09-03 05:20:00|2705.9|2699.9|2706.9|2700.9|2707|2701|2705.9|2699.9|8
1630646700000|2021-09-03 05:25:00|2706.6|2700.6|2705.8|2699.8|2706.6|2700.6|2705.5|2699.5|4
1630647000000|2021-09-03 05:30:00|2705.5|2699.5|2703.3|2697.3|2706|2700|2703.3|2697.3|52
1630647300000|2021-09-03 05:35:00|2703|2697|2702.8|2696.8|2704|2698|2702.3|2696.3|32
1630647600000|2021-09-03 05:40:00|2702.5|2696.5|2701|2695|2702.8|2696.8|2701|2695|15
1630647900000|2021-09-03 05:45:00|2701.3|2695.3|2702.5|2696.5|2702.8|2696.8|2700.1|2694.1|25
1630648200000|2021-09-03 05:50:00|2702.6|2696.6|2704.5|2698.5|2705.5|2699.5|2702.5|2696.5|39
1630648500000|2021-09-03 05:55:00|2705|2699|2704.3|2698.3|2705|2699|2703.3|2697.3|36
1630648800000|2021-09-03 06:00:00|2704|2698|2702.5|2696.5|2706.1|2700.1|2702|2696|61
1630649100000|2021-09-03 06:05:00|2702.3|2696.3|2704.8|2698.8|2705|2699|2702|2696|77
1630649400000|2021-09-03 06:10:00|2705|2699|2705.8|2699.8|2706|2700|2702.5|2696.5|89
1630649700000|2021-09-03 06:15:00|2705.9|2699.9|2701.5|2695.5|2706.8|2700.8|2701.4|2695.4|44
1630650000000|2021-09-03 06:20:00|2700.8|2694.8|2698.8|2692.8|2702|2696|2698.1|2692.1|50
1630650300000|2021-09-03 06:25:00|2698.5|2692.5|2696.5|2690.5|2698.5|2692.5|2696.5|2690.5|24
1630650600000|2021-09-03 06:30:00|2696.4|2690.4|2697|2691|2698|2692|2696.4|2690.4|36
1630650900000|2021-09-03 06:35:00|2697.3|2691.3|2695|2689|2697.5|2691.5|2694.5|2688.5|38
1630651200000|2021-09-03 06:40:00|2694.8|2688.8|2696|2690|2696.9|2690.9|2694.5|2688.5|63
1630651500000|2021-09-03 06:45:00|2696.3|2690.3|2696.8|2690.8|2698.8|2692.8|2695.8|2689.8|53
1630651800000|2021-09-03 06:50:00|2697|2691|2693|2687|2698.5|2692.5|2692.8|2686.8|81
1630652100000|2021-09-03 06:55:00|2693.3|2687.3|2692.9|2686.9|2696.6|2690.6|2691.8|2685.8|66
1630652400000|2021-09-03 07:00:00|2693.1|2687.1|2695|2689|2698.9|2692.9|2692.5|2686.5|56
1630652700000|2021-09-03 07:05:00|2695.3|2689.3|2690.5|2684.5|2697.8|2691.8|2690.4|2684.4|93
1630653000000|2021-09-03 07:10:00|2690.4|2684.4|2686.5|2680.5|2690.4|2684.4|2685.9|2679.9|52
1630653300000|2021-09-03 07:15:00|2686.4|2680.4|2683.3|2677.3|2686.5|2680.5|2682.3|2676.3|58
1630653600000|2021-09-03 07:20:00|2683.5|2677.5|2683.6|2677.6|2684.8|2678.8|2682|2676|27
1630653900000|2021-09-03 07:25:00|2683.9|2677.9|2684.5|2678.5|2687.1|2681.1|2683.6|2677.6|28
1630654200000|2021-09-03 07:30:00|2684.3|2678.3|2684.5|2678.5|2685.9|2679.9|2684.3|2678.3|22
1630654500000|2021-09-03 07:35:00|2684.3|2678.3|2685.9|2679.9|2686.4|2680.4|2682.9|2676.9|39
1630654800000|2021-09-03 07:40:00|2686|2680|2686.5|2680.5|2687.9|2681.9|2685.1|2679.1|41
1630655100000|2021-09-03 07:45:00|2686.4|2680.4|2686.1|2680.1|2687.3|2681.3|2684.8|2678.8|34
1630655400000|2021-09-03 07:50:00|2686.3|2680.3|2690|2684|2690.5|2684.5|2685.9|2679.9|49
1630655700000|2021-09-03 07:55:00|2689.9|2683.9|2691|2685|2691.5|2685.5|2687.5|2681.5|65
1630656000000|2021-09-03 08:00:00|2690.8|2684.8|2696|2690|2696.1|2690.1|2690.1|2684.1|65
1630656300000|2021-09-03 08:05:00|2696.3|2690.3|2698.1|2692.1|2700.3|2694.3|2696.3|2690.3|62
1630656600000|2021-09-03 08:10:00|2698|2692|2698.3|2692.3|2698.6|2692.6|2695|2689|31
1630656900000|2021-09-03 08:15:00|2698.1|2692.1|2701.3|2695.3|2701.3|2695.3|2697.6|2691.6|25
1630657200000|2021-09-03 08:20:00|2701.1|2695.1|2698.8|2692.8|2701.1|2695.1|2698.8|2692.8|10
1630657500000|2021-09-03 08:25:00|2699|2693|2705.5|2699.5|2705.5|2699.5|2698.6|2692.6|38
1630657800000|2021-09-03 08:30:00|2705.3|2699.3|2705.3|2699.3|2707.1|2701.1|2704|2698|43
1630658100000|2021-09-03 08:35:00|2705.5|2699.5|2706.4|2700.4|2706.8|2700.8|2705.3|2699.3|34
1630658400000|2021-09-03 08:40:00|2706.5|2700.5|2705.3|2699.3|2707.3|2701.3|2705.3|2699.3|27
1630658700000|2021-09-03 08:45:00|2705.5|2699.5|2706.5|2700.5|2709|2703|2705.5|2699.5|30
1630659000000|2021-09-03 08:50:00|2706.8|2700.8|2704|2698|2706.8|2700.8|2702.5|2696.5|47
1630659300000|2021-09-03 08:55:00|2703.8|2697.8|2699.5|2693.5|2703.8|2697.8|2699|2693|45
1630659600000|2021-09-03 09:00:00|2699.4|2693.4|2697.9|2691.9|2700|2694|2695.8|2689.8|46
1630659900000|2021-09-03 09:05:00|2698.8|2692.8|2698.5|2692.5|2700.3|2694.3|2697.5|2691.5|53
1630660200000|2021-09-03 09:10:00|2698.9|2692.9|2699|2693|2699.3|2693.3|2698|2692|27
1630660500000|2021-09-03 09:15:00|2698.8|2692.8|2695|2689|2699.1|2693.1|2694.5|2688.5|28
1630660800000|2021-09-03 09:20:00|2695.4|2689.4|2697|2691|2697.6|2691.6|2695.3|2689.3|14
1630661100000|2021-09-03 09:25:00|2697.3|2691.3|2699.4|2693.4|2699.8|2693.8|2697.3|2691.3|21
1630661400000|2021-09-03 09:30:00|2699.5|2693.5|2699.4|2693.4|2699.6|2693.6|2697.6|2691.6|26
1630661700000|2021-09-03 09:35:00|2699.5|2693.5|2703.5|2697.5|2704.1|2698.1|2699.5|2693.5|41
1630662000000|2021-09-03 09:40:00|2703.6|2697.6|2702|2696|2706.5|2700.5|2702|2696|37
1630662300000|2021-09-03 09:45:00|2701.8|2695.8|2701.1|2695.1|2702|2696|2701|2695|25
1630662600000|2021-09-03 09:50:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|8
1630662900000|2021-09-03 09:55:00|2701|2695|2702.4|2696.4|2702.4|2696.4|2699.3|2693.3|27
1630663200000|2021-09-03 10:00:00|2702.5|2696.5|2704|2698|2704.5|2698.5|2702.5|2696.5|38
1630663500000|2021-09-03 10:05:00|2704.8|2698.8|2699.6|2693.6|2705.1|2699.1|2699.5|2693.5|32
1630663800000|2021-09-03 10:10:00|2699.5|2693.5|2700.9|2694.9|2702.3|2696.3|2698.9|2692.9|41
1630664100000|2021-09-03 10:15:00|2701.3|2695.3|2705.6|2699.6|2705.6|2699.6|2701.3|2695.3|32
1630664400000|2021-09-03 10:20:00|2705.8|2699.8|2703.3|2697.3|2706.8|2700.8|2703.3|2697.3|24
1630664700000|2021-09-03 10:25:00|2702.6|2696.6|2700.6|2694.6|2702.6|2696.6|2700.6|2694.6|19
1630665000000|2021-09-03 10:30:00|2700.5|2694.5|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|19
1630665300000|2021-09-03 10:35:00|2700.5|2694.5|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|8
1630665600000|2021-09-03 10:40:00|2701|2695|2703.9|2697.9|2703.9|2697.9|2700.8|2694.8|34
1630665900000|2021-09-03 10:45:00|2704.1|2698.1|2703.1|2697.1|2704.9|2698.9|2703.1|2697.1|30
1630666200000|2021-09-03 10:50:00|2702.9|2696.9|2705.5|2699.5|2705.6|2699.6|2702|2696|22
1630666500000|2021-09-03 10:55:00|2705.4|2699.4|2705|2699|2706.3|2700.3|2704.5|2698.5|30
1630666800000|2021-09-03 11:00:00|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2703.9|2697.9|18
1630667100000|2021-09-03 11:05:00|2704.6|2698.6|2706.1|2700.1|2706.3|2700.3|2704.1|2698.1|14
1630667400000|2021-09-03 11:10:00|2705.9|2699.9|2707.9|2701.9|2709.6|2703.6|2705.9|2699.9|67
1630667700000|2021-09-03 11:15:00|2707.6|2701.6|2704.6|2698.6|2707.6|2701.6|2704.6|2698.6|40
1630668000000|2021-09-03 11:20:00|2704.9|2698.9|2705.3|2699.3|2705.3|2699.3|2704.6|2698.6|11
1630668300000|2021-09-03 11:25:00|2705.4|2699.4|2707.5|2701.5|2710|2704|2705.4|2699.4|45
1630668600000|2021-09-03 11:30:00|2707.3|2701.3|2705.8|2699.8|2707.8|2701.8|2705.6|2699.6|27
1630668900000|2021-09-03 11:35:00|2706.1|2700.1|2705|2699|2706.1|2700.1|2704.3|2698.3|17
1630669200000|2021-09-03 11:40:00|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.1|2698.1|10
1630669500000|2021-09-03 11:45:00|2704.9|2698.9|2702.4|2696.4|2705.5|2699.5|2702.4|2696.4|38
1630669800000|2021-09-03 11:50:00|2702.3|2696.3|2703.3|2697.3|2704.3|2698.3|2701.4|2695.4|28
1630670100000|2021-09-03 11:55:00|2703.1|2697.1|2707|2701|2708.1|2702.1|2703|2697|91
1630670400000|2021-09-03 12:00:00|2707.3|2701.3|2709.8|2703.8|2710.5|2704.5|2707.3|2701.3|39
1630670700000|2021-09-03 12:05:00|2709.9|2703.9|2713.3|2707.3|2715|2709|2709.8|2703.8|43
1630671000000|2021-09-03 12:10:00|2713.5|2707.5|2713|2707|2714.5|2708.5|2712|2706|55
1630671300000|2021-09-03 12:15:00|2713.3|2707.3|2715.3|2709.3|2715.9|2709.9|2712.3|2706.3|27
1630671600000|2021-09-03 12:20:00|2715|2709|2715|2709|2715.6|2709.6|2713.9|2707.9|34
1630671900000|2021-09-03 12:25:00|2714.9|2708.9|2712.4|2706.4|2714.9|2708.9|2711.8|2705.8|54
1630672200000|2021-09-03 12:30:00|2712.5|2706.5|2718.8|2712.8|2722.5|2716.5|2712.1|2706.1|138
1630672500000|2021-09-03 12:35:00|2718.6|2712.6|2717|2711|2720.4|2714.4|2716.4|2710.4|150
1630672800000|2021-09-03 12:40:00|2717.5|2711.5|2714.4|2708.4|2718.1|2712.1|2713.5|2707.5|118
1630673100000|2021-09-03 12:45:00|2714.1|2708.1|2716.8|2710.8|2718.9|2712.9|2713.6|2707.6|66
1630673400000|2021-09-03 12:50:00|2716.6|2710.6|2720.6|2714.6|2721.4|2715.4|2716.6|2710.6|77
1630673700000|2021-09-03 12:55:00|2720.5|2714.5|2730.6|2724.6|2730.6|2724.6|2720.3|2714.3|95
1630674000000|2021-09-03 13:00:00|2730.8|2724.8|2728.9|2722.9|2735.6|2729.6|2728.3|2722.3|144
1630674300000|2021-09-03 13:05:00|2728.6|2722.6|2726|2720|2729.8|2723.8|2724.3|2718.3|104
1630674600000|2021-09-03 13:10:00|2726.1|2720.1|2724.9|2718.9|2728.3|2722.3|2722.8|2716.8|100
1630674900000|2021-09-03 13:15:00|2724.6|2718.6|2719.5|2713.5|2725.9|2719.9|2719|2713|53
1630675200000|2021-09-03 13:20:00|2719.1|2713.1|2719.8|2713.8|2720|2714|2718|2712|67
1630675500000|2021-09-03 13:25:00|2719.1|2713.1|2716.9|2710.9|2719.1|2713.1|2716.6|2710.6|44
1630675800000|2021-09-03 13:30:00|2716.6|2710.6|2712|2706|2718.8|2712.8|2710.5|2704.5|120
1630676100000|2021-09-03 13:35:00|2711.8|2705.8|2712|2706|2714.6|2708.6|2710.5|2704.5|75
1630676400000|2021-09-03 13:40:00|2712.1|2706.1|2716.3|2710.3|2717|2711|2712.1|2706.1|27
1630676700000|2021-09-03 13:45:00|2716.5|2710.5|2721|2715|2723|2717|2716.3|2710.3|48
1630677000000|2021-09-03 13:50:00|2721.1|2715.1|2724.6|2718.6|2727|2721|2721|2715|75
1630677300000|2021-09-03 13:55:00|2724.9|2718.9|2728.5|2722.5|2729.1|2723.1|2724.8|2718.8|91
1630677600000|2021-09-03 14:00:00|2728.6|2722.6|2726.6|2720.6|2729.3|2723.3|2724.9|2718.9|222
1630677900000|2021-09-03 14:05:00|2726.4|2720.4|2724.9|2718.9|2727|2721|2724.8|2718.8|53
1630678200000|2021-09-03 14:10:00|2724.8|2718.8|2726.1|2720.1|2727.4|2721.4|2724.6|2718.6|49
1630678500000|2021-09-03 14:15:00|2726.3|2720.3|2728|2722|2728.1|2722.1|2726|2720|40
1630678800000|2021-09-03 14:20:00|2728.3|2722.3|2726.8|2720.8|2730.4|2724.4|2726.8|2720.8|40
1630679100000|2021-09-03 14:25:00|2727|2721|2728.3|2722.3|2729|2723|2726.1|2720.1|60
1630679400000|2021-09-03 14:30:00|2728|2722|2730.8|2724.8|2731.3|2725.3|2727.1|2721.1|73
1630679700000|2021-09-03 14:35:00|2731.1|2725.1|2726.8|2720.8|2731.8|2725.8|2726.3|2720.3|103
1630680000000|2021-09-03 14:40:00|2726.6|2720.6|2726.1|2720.1|2727|2721|2724.3|2718.3|123
1630680300000|2021-09-03 14:45:00|2726|2720|2727.6|2721.6|2728.8|2722.8|2725.8|2719.8|54
1630680600000|2021-09-03 14:50:00|2727.9|2721.9|2726.8|2720.8|2729.3|2723.3|2726.4|2720.4|62
1630680900000|2021-09-03 14:55:00|2726.6|2720.6|2728|2722|2728|2722|2724.8|2718.8|93
1630681200000|2021-09-03 15:00:00|2728.3|2722.3|2734.9|2728.9|2735.4|2729.4|2727.8|2721.8|81
1630681500000|2021-09-03 15:05:00|2734.6|2728.6|2731.4|2725.4|2734.9|2728.9|2731.4|2725.4|43
1630681800000|2021-09-03 15:10:00|2730.9|2724.9|2731.8|2725.8|2732|2726|2730.4|2724.4|36
1630682100000|2021-09-03 15:15:00|2731.9|2725.9|2733.9|2727.9|2734.3|2728.3|2731.6|2725.6|44
1630682400000|2021-09-03 15:20:00|2733.8|2727.8|2731.8|2725.8|2734.9|2728.9|2731.3|2725.3|53
1630682700000|2021-09-03 15:25:00|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2730.8|2724.8|20
1630683000000|2021-09-03 15:30:00|2732.4|2726.4|2731|2725|2732.4|2726.4|2727.5|2721.5|71
1630683300000|2021-09-03 15:35:00|2731.3|2725.3|2730|2724|2731.9|2725.9|2729.8|2723.8|42
1630683600000|2021-09-03 15:40:00|2729.8|2723.8|2730.3|2724.3|2730.6|2724.6|2729.8|2723.8|20
1630683900000|2021-09-03 15:45:00|2730.4|2724.4|2730.6|2724.6|2730.8|2724.8|2730|2724|28
1630684200000|2021-09-03 15:50:00|2731.1|2725.1|2732.9|2726.9|2733.9|2727.9|2731.1|2725.1|21
1630684500000|2021-09-03 15:55:00|2732.6|2726.6|2732.4|2726.4|2733|2727|2729.8|2723.8|28
1630684800000|2021-09-03 16:00:00|2732.3|2726.3|2732.3|2726.3|2733.5|2727.5|2731.8|2725.8|16
1630685100000|2021-09-03 16:05:00|2732.5|2726.5|2732.4|2726.4|2732.5|2726.5|2732|2726|7
1630685400000|2021-09-03 16:10:00|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2731.6|2725.6|19
1630685700000|2021-09-03 16:15:00|2732.3|2726.3|2731.9|2725.9|2732.4|2726.4|2731.9|2725.9|9
1630686000000|2021-09-03 16:20:00|2731.6|2725.6|2732|2726|2732|2726|2730.1|2724.1|10
1630686600000|2021-09-03 16:30:00|2731.8|2725.8|2731.6|2725.6|2732|2726|2731.6|2725.6|5
1630686900000|2021-09-03 16:35:00|2731.4|2725.4|2729.6|2723.6|2731.4|2725.4|2729.6|2723.6|8
1630687200000|2021-09-03 16:40:00|2729.9|2723.9|2729|2723|2730.8|2724.8|2729|2723|7
1630687500000|2021-09-03 16:45:00|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2728.8|2722.8|10
1630687800000|2021-09-03 16:50:00|2729.5|2723.5|2730.9|2724.9|2731.8|2725.8|2729.5|2723.5|24
1630688100000|2021-09-03 16:55:00|2731|2725|2731.8|2725.8|2732.3|2726.3|2731|2725|19
1630886400000|2021-09-06 00:00:00|2736.5|2727.5|2743.3|2737.3|2743.3|2737.3|2736.5|2727.5|9
1630886700000|2021-09-06 00:05:00|2743|2737|2749|2743|2749|2743|2743|2737|34
1630887000000|2021-09-06 00:10:00|2748.8|2742.8|2749|2743|2749|2743|2747.5|2741.5|11
1630887300000|2021-09-06 00:15:00|2749.8|2743.8|2757|2751|2757.4|2751.4|2749.8|2743.8|26
1630887600000|2021-09-06 00:20:00|2756.9|2750.9|2755.9|2749.9|2757.1|2751.1|2753.5|2747.5|34
1630887900000|2021-09-06 00:25:00|2756|2750|2754.5|2748.5|2756|2750|2754.5|2748.5|10
1630888200000|2021-09-06 00:30:00|2754.3|2748.3|2754.6|2748.6|2755.9|2749.9|2751.4|2745.4|32
1630888500000|2021-09-06 00:35:00|2754.9|2748.9|2756.5|2750.5|2756.5|2750.5|2754.9|2748.9|11
1630888800000|2021-09-06 00:40:00|2756.8|2750.8|2762.9|2756.9|2762.9|2756.9|2756.8|2750.8|14
1630889100000|2021-09-06 00:45:00|2762.8|2756.8|2763.5|2757.5|2765.8|2759.8|2760|2754|42
1630889400000|2021-09-06 00:50:00|2763.4|2757.4|2765.5|2759.5|2766.6|2760.6|2760|2754|37
1630889700000|2021-09-06 00:55:00|2765.6|2759.6|2762.3|2756.3|2765.9|2759.9|2762.3|2756.3|25
1630890000000|2021-09-06 01:00:00|2762.1|2756.1|2771.8|2765.8|2774.8|2768.8|2761.8|2755.8|176
1630890300000|2021-09-06 01:05:00|2771|2765|2771.8|2765.8|2778.5|2772.5|2770.3|2764.3|146
1630890600000|2021-09-06 01:10:00|2771.5|2765.5|2775|2769|2777.5|2771.5|2766.8|2760.8|253
1630890900000|2021-09-06 01:15:00|2774.8|2768.8|2768.4|2762.4|2774.8|2768.8|2766.3|2760.3|189
1630891200000|2021-09-06 01:20:00|2768.3|2762.3|2771.5|2765.5|2778.3|2772.3|2767.5|2761.5|223
1630891500000|2021-09-06 01:25:00|2771.8|2765.8|2772|2766|2774|2768|2769.5|2763.5|123
1630891800000|2021-09-06 01:30:00|2771.8|2765.8|2769.9|2763.9|2773.6|2767.6|2768.5|2762.5|136
1630892100000|2021-09-06 01:35:00|2769.8|2763.8|2756.8|2750.8|2770.8|2764.8|2755.3|2749.3|319
1630892400000|2021-09-06 01:40:00|2757|2751|2757.5|2751.5|2758|2752|2754.5|2748.5|183
1630892700000|2021-09-06 01:45:00|2750.8|2744.8|2749.6|2743.6|2750.8|2744.8|2749.3|2743.3|7
1630893000000|2021-09-06 01:50:00|2749.5|2743.5|2752.8|2746.8|2754.4|2748.4|2748.9|2742.9|127
1630893300000|2021-09-06 01:55:00|2752.5|2746.5|2747.3|2741.3|2752.8|2746.8|2744|2738|155
1630893600000|2021-09-06 02:00:00|2747.1|2741.1|2751.8|2745.8|2752.4|2746.4|2745.9|2739.9|177
1630893900000|2021-09-06 02:05:00|2751.6|2745.6|2750.3|2744.3|2751.6|2745.6|2749.4|2743.4|97
1630894200000|2021-09-06 02:10:00|2750|2744|2750.8|2744.8|2754|2748|2748.8|2742.8|111
1630894500000|2021-09-06 02:15:00|2750.5|2744.5|2749|2743|2750.5|2744.5|2749|2743|16
1630894800000|2021-09-06 02:20:00|2749.3|2743.3|2749.5|2743.5|2749.8|2743.8|2749|2743|9
1630895100000|2021-09-06 02:25:00|2749.8|2743.8|2751.3|2745.3|2751.3|2745.3|2749.5|2743.5|9
1630895400000|2021-09-06 02:30:00|2751.4|2745.4|2753.1|2747.1|2757|2751|2751.3|2745.3|148
1630895700000|2021-09-06 02:35:00|2753.3|2747.3|2754.8|2748.8|2754.8|2748.8|2749.5|2743.5|107
1630896000000|2021-09-06 02:40:00|2754.5|2748.5|2751.8|2745.8|2754.8|2748.8|2749|2743|120
1630896300000|2021-09-06 02:45:00|2751.5|2745.5|2754.4|2748.4|2754.8|2748.8|2749.3|2743.3|51
1630896600000|2021-09-06 02:50:00|2754.1|2748.1|2757.4|2751.4|2758.5|2752.5|2752.8|2746.8|55
1630896900000|2021-09-06 02:55:00|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2753.8|2747.8|66
1630897200000|2021-09-06 03:00:00|2756.3|2750.3|2755.8|2749.8|2757.8|2751.8|2754.4|2748.4|55
1630897500000|2021-09-06 03:05:00|2756|2750|2754.8|2748.8|2756|2750|2754.1|2748.1|32
1630897800000|2021-09-06 03:10:00|2754.5|2748.5|2757|2751|2757.3|2751.3|2753.5|2747.5|29
1630898100000|2021-09-06 03:15:00|2757.1|2751.1|2757|2751|2757.5|2751.5|2756.3|2750.3|51
1630898400000|2021-09-06 03:20:00|2756.8|2750.8|2754.5|2748.5|2756.8|2750.8|2752.8|2746.8|45
1630898700000|2021-09-06 03:25:00|2754.3|2748.3|2750.3|2744.3|2754.3|2748.3|2750.3|2744.3|82
1630899000000|2021-09-06 03:30:00|2750.5|2744.5|2750.5|2744.5|2751.3|2745.3|2750.3|2744.3|13
1630899300000|2021-09-06 03:35:00|2750.4|2744.4|2753.4|2747.4|2754|2748|2750.3|2744.3|12
1630899600000|2021-09-06 03:40:00|2753.5|2747.5|2755.5|2749.5|2756.3|2750.3|2753.5|2747.5|18
1630899900000|2021-09-06 03:45:00|2755.4|2749.4|2754.4|2748.4|2755.4|2749.4|2753.1|2747.1|24
1630900200000|2021-09-06 03:50:00|2754.5|2748.5|2755.6|2749.6|2755.8|2749.8|2754.5|2748.5|6
1630900500000|2021-09-06 03:55:00|2755.5|2749.5|2754|2748|2755.9|2749.9|2753.5|2747.5|15
1630900800000|2021-09-06 04:00:00|2753.8|2747.8|2756|2750|2756|2750|2753.8|2747.8|9
1630901100000|2021-09-06 04:05:00|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1630901400000|2021-09-06 04:10:00|2755.6|2749.6|2756.3|2750.3|2756.3|2750.3|2754.5|2748.5|7
1630902000000|2021-09-06 04:20:00|2756.5|2750.5|2759.8|2753.8|2759.8|2753.8|2756.5|2750.5|9
1630902300000|2021-09-06 04:25:00|2759.4|2753.4|2760.3|2754.3|2761|2755|2758|2752|18
1630902600000|2021-09-06 04:30:00|2760.5|2754.5|2757.3|2751.3|2761.3|2755.3|2757.3|2751.3|32
1630902900000|2021-09-06 04:35:00|2756.9|2750.9|2756.5|2750.5|2757|2751|2756|2750|9
1630903200000|2021-09-06 04:40:00|2756.8|2750.8|2757.4|2751.4|2757.4|2751.4|2756.8|2750.8|3
1630903500000|2021-09-06 04:45:00|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|6
1630903800000|2021-09-06 04:50:00|2757.4|2751.4|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|5
1630904100000|2021-09-06 04:55:00|2757.1|2751.1|2756.8|2750.8|2757.1|2751.1|2756.8|2750.8|9
1630904400000|2021-09-06 05:00:00|2757|2751|2757|2751|2757.5|2751.5|2757|2751|9
1630904700000|2021-09-06 05:05:00|2756.3|2750.3|2756.9|2750.9|2756.9|2750.9|2755.6|2749.6|8
1630905000000|2021-09-06 05:10:00|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630905300000|2021-09-06 05:15:00|2756.5|2750.5|2754.5|2748.5|2756.6|2750.6|2754.5|2748.5|14
1630905600000|2021-09-06 05:20:00|2754.4|2748.4|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|6
1630905900000|2021-09-06 05:25:00|2754.5|2748.5|2755.5|2749.5|2756|2750|2754.5|2748.5|8
1630906200000|2021-09-06 05:30:00|2755|2749|2756.8|2750.8|2757.8|2751.8|2753.8|2747.8|63
1630906500000|2021-09-06 05:35:00|2757|2751|2756.9|2750.9|2757.8|2751.8|2756.8|2750.8|25
1630906800000|2021-09-06 05:40:00|2756.8|2750.8|2750.6|2744.6|2756.9|2750.9|2750.5|2744.5|42
1630907100000|2021-09-06 05:45:00|2750.8|2744.8|2750|2744|2751.3|2745.3|2749.3|2743.3|36
1630907400000|2021-09-06 05:50:00|2750.3|2744.3|2754.8|2748.8|2754.8|2748.8|2749|2743|42
1630907700000|2021-09-06 05:55:00|2754.5|2748.5|2756.8|2750.8|2757.3|2751.3|2750.3|2744.3|67
1630908000000|2021-09-06 06:00:00|2756.5|2750.5|2758|2752|2759.5|2753.5|2755.8|2749.8|54
1630908300000|2021-09-06 06:05:00|2757.9|2751.9|2757.5|2751.5|2758.8|2752.8|2756.1|2750.1|30
1630908600000|2021-09-06 06:10:00|2757.8|2751.8|2760.1|2754.1|2761.3|2755.3|2756.5|2750.5|50
1630908900000|2021-09-06 06:15:00|2760|2754|2761.5|2755.5|2765.8|2759.8|2758.9|2752.9|65
1630909200000|2021-09-06 06:20:00|2761.3|2755.3|2758.8|2752.8|2762.3|2756.3|2758.5|2752.5|27
1630909500000|2021-09-06 06:25:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2756|2750|53
1630909800000|2021-09-06 06:30:00|2759.5|2753.5|2759.8|2753.8|2760.8|2754.8|2755.5|2749.5|68
1630910100000|2021-09-06 06:35:00|2759.3|2753.3|2755.1|2749.1|2759.3|2753.3|2754.6|2748.6|25
1630910400000|2021-09-06 06:40:00|2755.4|2749.4|2765.4|2759.4|2766.4|2760.4|2755.1|2749.1|123
1630910700000|2021-09-06 06:45:00|2765.1|2759.1|2769.4|2763.4|2769.4|2763.4|2759.9|2753.9|134
1630911000000|2021-09-06 06:50:00|2769.6|2763.6|2767.1|2761.1|2770.4|2764.4|2762.9|2756.9|170
1630911300000|2021-09-06 06:55:00|2766.6|2760.6|2764.6|2758.6|2768.4|2762.4|2762.1|2756.1|174
1630911600000|2021-09-06 07:00:00|2764.4|2758.4|2759.4|2753.4|2764.4|2758.4|2758.6|2752.6|69
1630911900000|2021-09-06 07:05:00|2759.1|2753.1|2762.9|2756.9|2762.9|2756.9|2759.1|2753.1|52
1630912200000|2021-09-06 07:10:00|2762.6|2756.6|2765.1|2759.1|2765.1|2759.1|2760.9|2754.9|40
1630912500000|2021-09-06 07:15:00|2764.9|2758.9|2764.4|2758.4|2765.9|2759.9|2763.6|2757.6|16
1630912800000|2021-09-06 07:20:00|2765.1|2759.1|2763.1|2757.1|2765.1|2759.1|2763|2757|36
1630913100000|2021-09-06 07:25:00|2762.9|2756.9|2760.6|2754.6|2762.9|2756.9|2759.1|2753.1|60
1630913400000|2021-09-06 07:30:00|2760.9|2754.9|2760.6|2754.6|2762.4|2756.4|2760.1|2754.1|52
1630913700000|2021-09-06 07:35:00|2760.9|2754.9|2758.6|2752.6|2762.4|2756.4|2758.6|2752.6|29
1630914000000|2021-09-06 07:40:00|2758.1|2752.1|2754.4|2748.4|2758.1|2752.1|2754.4|2748.4|24
1630914300000|2021-09-06 07:45:00|2754.1|2748.1|2751.1|2745.1|2754.1|2748.1|2749.6|2743.6|48
1630914600000|2021-09-06 07:50:00|2751.4|2745.4|2755.1|2749.1|2755.1|2749.1|2751.4|2745.4|13
1630914900000|2021-09-06 07:55:00|2754.9|2748.9|2756.4|2750.4|2756.4|2750.4|2753.4|2747.4|38
1630915200000|2021-09-06 08:00:00|2756.6|2750.6|2758.6|2752.6|2759.4|2753.4|2756.6|2750.6|30
1630915500000|2021-09-06 08:05:00|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2757.1|2751.1|9
1630915800000|2021-09-06 08:10:00|2758.1|2752.1|2763.4|2757.4|2765.9|2759.9|2757.4|2751.4|37
1630916100000|2021-09-06 08:15:00|2763.1|2757.1|2762.9|2756.9|2763.6|2757.6|2759.4|2753.4|37
1630916400000|2021-09-06 08:20:00|2762.6|2756.6|2760.6|2754.6|2763.9|2757.9|2760.6|2754.6|26
1630916700000|2021-09-06 08:25:00|2760.4|2754.4|2763.4|2757.4|2763.4|2757.4|2760.1|2754.1|43
1630917000000|2021-09-06 08:30:00|2763.6|2757.6|2760.6|2754.6|2763.6|2757.6|2760.4|2754.4|27
1630917300000|2021-09-06 08:35:00|2760.9|2754.9|2761.1|2755.1|2763.9|2757.9|2760.9|2754.9|27
1630917600000|2021-09-06 08:40:00|2760.6|2754.6|2759.9|2753.9|2761.4|2755.4|2759.1|2753.1|28
1630917900000|2021-09-06 08:45:00|2759.4|2753.4|2758.4|2752.4|2759.4|2753.4|2758.1|2752.1|10
1630918200000|2021-09-06 08:50:00|2758.1|2752.1|2758.4|2752.4|2759.4|2753.4|2758.1|2752.1|17
1630918500000|2021-09-06 08:55:00|2758.1|2752.1|2760.4|2754.4|2760.4|2754.4|2758.1|2752.1|16
1630918800000|2021-09-06 09:00:00|2760.1|2754.1|2759.6|2753.6|2760.4|2754.4|2758.9|2752.9|26
1630919100000|2021-09-06 09:05:00|2759.9|2753.9|2761.6|2755.6|2762.4|2756.4|2759.9|2753.9|30
1630919400000|2021-09-06 09:10:00|2761.4|2755.4|2759.9|2753.9|2762.4|2756.4|2759.9|2753.9|24
1630919700000|2021-09-06 09:15:00|2759.6|2753.6|2760.4|2754.4|2760.4|2754.4|2758.4|2752.4|22
1630920000000|2021-09-06 09:20:00|2760.1|2754.1|2760.6|2754.6|2761.4|2755.4|2759.6|2753.6|26
1630920300000|2021-09-06 09:25:00|2760.4|2754.4|2762.4|2756.4|2762.6|2756.6|2760.1|2754.1|39
1630920600000|2021-09-06 09:30:00|2761.9|2755.9|2762.1|2756.1|2762.6|2756.6|2761.1|2755.1|14
1630920900000|2021-09-06 09:35:00|2762.4|2756.4|2761.4|2755.4|2762.4|2756.4|2758.9|2752.9|35
1630921200000|2021-09-06 09:40:00|2761.6|2755.6|2759.4|2753.4|2761.9|2755.9|2759.4|2753.4|13
1630921500000|2021-09-06 09:45:00|2759.1|2753.1|2757.4|2751.4|2759.1|2753.1|2756.6|2750.6|15
1630921800000|2021-09-06 09:50:00|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1630922100000|2021-09-06 09:55:00|2757.1|2751.1|2756.6|2750.6|2757.1|2751.1|2756.4|2750.4|7
1630922400000|2021-09-06 10:00:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|6
1630922700000|2021-09-06 10:05:00|2756.6|2750.6|2758.4|2752.4|2758.4|2752.4|2756.4|2750.4|12
1630923000000|2021-09-06 10:10:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2758.4|2752.4|7
1630923300000|2021-09-06 10:15:00|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2758.4|2752.4|13
1630923600000|2021-09-06 10:20:00|2759.4|2753.4|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|22
1630923900000|2021-09-06 10:25:00|2758.4|2752.4|2756.9|2750.9|2759.4|2753.4|2756.9|2750.9|21
1630924200000|2021-09-06 10:30:00|2756.6|2750.6|2757.1|2751.1|2757.4|2751.4|2756.4|2750.4|16
1630924500000|2021-09-06 10:35:00|2756.6|2750.6|2757.9|2751.9|2757.9|2751.9|2756.6|2750.6|19
1630924800000|2021-09-06 10:40:00|2757.6|2751.6|2757.6|2751.6|2759.1|2753.1|2757.6|2751.6|15
1630925100000|2021-09-06 10:45:00|2757.9|2751.9|2759.1|2753.1|2759.1|2753.1|2757.6|2751.6|13
1630925400000|2021-09-06 10:50:00|2759.4|2753.4|2759.9|2753.9|2761.1|2755.1|2759.4|2753.4|19
1630925700000|2021-09-06 10:55:00|2759.6|2753.6|2759.9|2753.9|2760.6|2754.6|2759.1|2753.1|16
1630926000000|2021-09-06 11:00:00|2759.1|2753.1|2759.4|2753.4|2760.1|2754.1|2759.1|2753.1|18
1630926300000|2021-09-06 11:05:00|2759.1|2753.1|2760.6|2754.6|2760.9|2754.9|2759.1|2753.1|11
1630926600000|2021-09-06 11:10:00|2760.9|2754.9|2762.9|2756.9|2763.1|2757.1|2760.9|2754.9|18
1630926900000|2021-09-06 11:15:00|2762.6|2756.6|2763.1|2757.1|2764.1|2758.1|2762.4|2756.4|24
1630927200000|2021-09-06 11:20:00|2762.9|2756.9|2763.1|2757.1|2764.1|2758.1|2761.4|2755.4|24
1630927500000|2021-09-06 11:25:00|2763.4|2757.4|2762.6|2756.6|2764.1|2758.1|2762.6|2756.6|22
1630927800000|2021-09-06 11:30:00|2762.4|2756.4|2764.1|2758.1|2764.4|2758.4|2761.6|2755.6|28
1630928100000|2021-09-06 11:35:00|2763.9|2757.9|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|9
1630928400000|2021-09-06 11:40:00|2764.1|2758.1|2760.9|2754.9|2764.1|2758.1|2760.6|2754.6|29
1630928700000|2021-09-06 11:45:00|2761.1|2755.1|2760.6|2754.6|2761.6|2755.6|2760.4|2754.4|14
1630929000000|2021-09-06 11:50:00|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|6
1630929300000|2021-09-06 11:55:00|2760.4|2754.4|2759.9|2753.9|2760.9|2754.9|2758.4|2752.4|23
1630929600000|2021-09-06 12:00:00|2759.6|2753.6|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|40
1630929900000|2021-09-06 12:05:00|2759.9|2753.9|2759.9|2753.9|2760.6|2754.6|2759.6|2753.6|14
1630930200000|2021-09-06 12:10:00|2760.1|2754.1|2760.1|2754.1|2760.4|2754.4|2759.6|2753.6|21
1630930500000|2021-09-06 12:15:00|2759.9|2753.9|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|18
1630930800000|2021-09-06 12:20:00|2758.9|2752.9|2756.9|2750.9|2758.9|2752.9|2756.9|2750.9|18
1630931100000|2021-09-06 12:25:00|2757.1|2751.1|2757.9|2751.9|2758.1|2752.1|2756.1|2750.1|12
1630931400000|2021-09-06 12:30:00|2757.6|2751.6|2758.9|2752.9|2759.1|2753.1|2756.4|2750.4|21
1630931700000|2021-09-06 12:35:00|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2757.1|2751.1|10
1630932000000|2021-09-06 12:40:00|2758.4|2752.4|2758.4|2752.4|2759.1|2753.1|2758.1|2752.1|9
1630932300000|2021-09-06 12:45:00|2758.6|2752.6|2756.9|2750.9|2758.9|2752.9|2756.6|2750.6|20
1630932600000|2021-09-06 12:50:00|2757.1|2751.1|2758.4|2752.4|2758.4|2752.4|2756.9|2750.9|21
1630932900000|2021-09-06 12:55:00|2758.1|2752.1|2757.9|2751.9|2759.1|2753.1|2756.4|2750.4|45
1630933200000|2021-09-06 13:00:00|2757.6|2751.6|2756.4|2750.4|2757.6|2751.6|2753.1|2747.1|89
1630933500000|2021-09-06 13:05:00|2756.6|2750.6|2758.1|2752.1|2758.4|2752.4|2754.6|2748.6|50
1630933800000|2021-09-06 13:10:00|2757.9|2751.9|2758.6|2752.6|2759.4|2753.4|2756.6|2750.6|69
1630934100000|2021-09-06 13:15:00|2758.9|2752.9|2763.4|2757.4|2763.6|2757.6|2757.4|2751.4|76
1630934400000|2021-09-06 13:20:00|2763.1|2757.1|2766.1|2760.1|2766.9|2760.9|2760.9|2754.9|102
1630934700000|2021-09-06 13:25:00|2766.4|2760.4|2766.9|2760.9|2768.9|2762.9|2765.4|2759.4|67
1630935000000|2021-09-06 13:30:00|2766.6|2760.6|2767.6|2761.6|2768.9|2762.9|2765.9|2759.9|79
1630935300000|2021-09-06 13:35:00|2767.9|2761.9|2765.4|2759.4|2767.9|2761.9|2764.4|2758.4|57
1630935600000|2021-09-06 13:40:00|2765.1|2759.1|2765.1|2759.1|2765.4|2759.4|2763.9|2757.9|35
1630935900000|2021-09-06 13:45:00|2765.4|2759.4|2767.6|2761.6|2767.6|2761.6|2765.4|2759.4|30
1630936200000|2021-09-06 13:50:00|2767.4|2761.4|2768.4|2762.4|2768.9|2762.9|2767.4|2761.4|25
1630936500000|2021-09-06 13:55:00|2768.6|2762.6|2769.1|2763.1|2769.4|2763.4|2768.1|2762.1|32
1630936800000|2021-09-06 14:00:00|2769.4|2763.4|2770.1|2764.1|2771.4|2765.4|2768.6|2762.6|23
1630937100000|2021-09-06 14:05:00|2770.4|2764.4|2771.6|2765.6|2772.9|2766.9|2770.1|2764.1|33
1630937400000|2021-09-06 14:10:00|2771.4|2765.4|2773.4|2767.4|2773.9|2767.9|2771.4|2765.4|32
1630937700000|2021-09-06 14:15:00|2773.1|2767.1|2772.9|2766.9|2773.4|2767.4|2771.9|2765.9|19
1630938000000|2021-09-06 14:20:00|2773.3|2767.3|2772.6|2766.6|2774.6|2768.6|2772|2766|39
1630938300000|2021-09-06 14:25:00|2772.8|2766.8|2774.3|2768.3|2774.6|2768.6|2772.5|2766.5|33
1630938600000|2021-09-06 14:30:00|2774.4|2768.4|2774.9|2768.9|2775|2769|2772.5|2766.5|75
1630938900000|2021-09-06 14:35:00|2775|2769|2779|2773|2779|2773|2775|2769|64
1630939200000|2021-09-06 14:40:00|2779.3|2773.3|2780.9|2774.9|2782|2776|2777.5|2771.5|66
1630939500000|2021-09-06 14:45:00|2780.8|2774.8|2782.4|2776.4|2782.4|2776.4|2780.8|2774.8|26
1630939800000|2021-09-06 14:50:00|2782.5|2776.5|2780.1|2774.1|2784.8|2778.8|2780.1|2774.1|66
1630940100000|2021-09-06 14:55:00|2780.4|2774.4|2781|2775|2782.1|2776.1|2778.8|2772.8|74
1630940400000|2021-09-06 15:00:00|2780.8|2774.8|2781.6|2775.6|2783|2777|2780|2774|55
1630940700000|2021-09-06 15:05:00|2781.5|2775.5|2782.8|2776.8|2784.8|2778.8|2781.5|2775.5|45
1630941000000|2021-09-06 15:10:00|2782.5|2776.5|2780.3|2774.3|2784.5|2778.5|2780|2774|43
1630941300000|2021-09-06 15:15:00|2780|2774|2781.3|2775.3|2781.6|2775.6|2779.5|2773.5|39
1630941600000|2021-09-06 15:20:00|2780.8|2774.8|2781.3|2775.3|2783.4|2777.4|2780.8|2774.8|35
1630941900000|2021-09-06 15:25:00|2781|2775|2777.8|2771.8|2781.6|2775.6|2776|2770|54
1630942200000|2021-09-06 15:30:00|2778|2772|2777|2771|2778|2772|2775|2769|64
1630942500000|2021-09-06 15:35:00|2776.8|2770.8|2776.4|2770.4|2777.5|2771.5|2774.5|2768.5|63
1630942800000|2021-09-06 15:40:00|2776.1|2770.1|2776.3|2770.3|2777|2771|2776.1|2770.1|9
1630943100000|2021-09-06 15:45:00|2776|2770|2776.4|2770.4|2776.6|2770.6|2776|2770|17
1630943400000|2021-09-06 15:50:00|2776.1|2770.1|2772.5|2766.5|2776.4|2770.4|2771.8|2765.8|42
1630943700000|2021-09-06 15:55:00|2772.4|2766.4|2767.9|2761.9|2772.4|2766.4|2765|2759|38
1630944000000|2021-09-06 16:00:00|2768|2762|2770.8|2764.8|2771.5|2765.5|2768|2762|32
1630944300000|2021-09-06 16:05:00|2771.3|2765.3|2773.3|2767.3|2773.9|2767.9|2770|2764|26
1630944600000|2021-09-06 16:10:00|2773.5|2767.5|2770|2764|2773.5|2767.5|2770|2764|8
1630944900000|2021-09-06 16:15:00|2769.9|2763.9|2774|2768|2774.5|2768.5|2769.9|2763.9|20
1630945200000|2021-09-06 16:20:00|2774.1|2768.1|2772.4|2766.4|2774.1|2768.1|2771|2765|20
1630945500000|2021-09-06 16:25:00|2772.6|2766.6|2775.6|2769.6|2775.9|2769.9|2772.6|2766.6|16
1630945800000|2021-09-06 16:30:00|2775.9|2769.9|2776.5|2770.5|2776.8|2770.8|2775.9|2769.9|9
1630946100000|2021-09-06 16:35:00|2776.3|2770.3|2774.5|2768.5|2776.3|2770.3|2774.1|2768.1|12
1630947000000|2021-09-06 16:50:00|2774.9|2768.9|2775.4|2769.4|2777|2771|2774.9|2768.9|16
1630947300000|2021-09-06 16:55:00|2775.1|2769.1|2775.4|2769.4|2775.5|2769.5|2775.1|2769.1|6
1630972800000|2021-09-07 00:00:00|2773.3|2767.3|2771.8|2765.8|2773.3|2767.3|2771.3|2765.3|11
1630973100000|2021-09-07 00:05:00|2771.6|2765.6|2771.8|2765.8|2771.9|2765.9|2771.6|2765.6|4
1630973400000|2021-09-07 00:10:00|2771.9|2765.9|2773.5|2767.5|2773.5|2767.5|2771.1|2765.1|12
1630973700000|2021-09-07 00:15:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2772.5|2766.5|5
1630974600000|2021-09-07 00:30:00|2773.5|2767.5|2774|2768|2774.8|2768.8|2773.5|2767.5|4
1630974900000|2021-09-07 00:35:00|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.8|2767.8|3
1630975200000|2021-09-07 00:40:00|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773|2767|6
1630975800000|2021-09-07 00:50:00|2773.5|2767.5|2772.3|2766.3|2773.5|2767.5|2771.8|2765.8|12
1630976100000|2021-09-07 00:55:00|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1630976400000|2021-09-07 01:00:00|2772|2766|2774.3|2768.3|2774.3|2768.3|2770.3|2764.3|98
1630976700000|2021-09-07 01:05:00|2774|2768|2770.4|2764.4|2774.3|2768.3|2770|2764|74
1630977000000|2021-09-07 01:10:00|2770.5|2764.5|2768|2762|2770.8|2764.8|2767.5|2761.5|25
1630977300000|2021-09-07 01:15:00|2767.8|2761.8|2765.3|2759.3|2767.8|2761.8|2764.8|2758.8|57
1630977600000|2021-09-07 01:20:00|2765.1|2759.1|2763.6|2757.6|2765.8|2759.8|2763.4|2757.4|34
1630977900000|2021-09-07 01:25:00|2763.5|2757.5|2763.5|2757.5|2764|2758|2763.5|2757.5|21
1630978200000|2021-09-07 01:30:00|2763.3|2757.3|2763|2757|2763.8|2757.8|2762.3|2756.3|27
1630978500000|2021-09-07 01:35:00|2763.1|2757.1|2764.8|2758.8|2764.8|2758.8|2763.1|2757.1|25
1630978800000|2021-09-07 01:40:00|2764.5|2758.5|2764.3|2758.3|2764.8|2758.8|2764|2758|16
1630979100000|2021-09-07 01:45:00|2764|2758|2765.9|2759.9|2767|2761|2764|2758|50
1630979400000|2021-09-07 01:50:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|53
1630979700000|2021-09-07 01:55:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2764.9|2758.9|12
1630980000000|2021-09-07 02:00:00|2765.5|2759.5|2766.9|2760.9|2767|2761|2764.3|2758.3|28
1630980300000|2021-09-07 02:05:00|2767|2761|2768.4|2762.4|2768.8|2762.8|2766.9|2760.9|50
1630980600000|2021-09-07 02:10:00|2768.3|2762.3|2766.1|2760.1|2768.3|2762.3|2765.8|2759.8|45
1630981200000|2021-09-07 02:20:00|2766.4|2760.4|2767|2761|2767|2761|2766.3|2760.3|7
1630981800000|2021-09-07 02:30:00|2767.1|2761.1|2770.3|2764.3|2770.3|2764.3|2767.1|2761.1|30
1630982100000|2021-09-07 02:35:00|2770.1|2764.1|2766.8|2760.8|2770.1|2764.1|2766|2760|35
1630982400000|2021-09-07 02:40:00|2766.9|2760.9|2767|2761|2767.4|2761.4|2766.8|2760.8|24
1630982700000|2021-09-07 02:45:00|2767.3|2761.3|2768.8|2762.8|2768.8|2762.8|2767.3|2761.3|13
1630983000000|2021-09-07 02:50:00|2768.9|2762.9|2767.3|2761.3|2769.5|2763.5|2767.3|2761.3|38
1630983300000|2021-09-07 02:55:00|2767|2761|2765.8|2759.8|2767|2761|2765.3|2759.3|41
1630983600000|2021-09-07 03:00:00|2765.5|2759.5|2766.5|2760.5|2766.9|2760.9|2765.4|2759.4|29
1630983900000|2021-09-07 03:05:00|2766.6|2760.6|2766.5|2760.5|2767|2761|2766|2760|19
1630984200000|2021-09-07 03:10:00|2766.4|2760.4|2765.5|2759.5|2766.6|2760.6|2765.4|2759.4|14
1630984500000|2021-09-07 03:15:00|2765.4|2759.4|2765.8|2759.8|2765.9|2759.9|2765|2759|16
1630984800000|2021-09-07 03:20:00|2766|2760|2768|2762|2768.5|2762.5|2766|2760|46
1630985100000|2021-09-07 03:25:00|2767.9|2761.9|2767.3|2761.3|2768|2762|2766.8|2760.8|25
1630985400000|2021-09-07 03:30:00|2767|2761|2767|2761|2767.8|2761.8|2766.5|2760.5|12
1630985700000|2021-09-07 03:35:00|2766.9|2760.9|2768|2762|2768.6|2762.6|2766.9|2760.9|12
1630986000000|2021-09-07 03:40:00|2768.3|2762.3|2767|2761|2768.8|2762.8|2767|2761|11
1630986300000|2021-09-07 03:45:00|2767.1|2761.1|2767.8|2761.8|2767.8|2761.8|2767.1|2761.1|4
1630986600000|2021-09-07 03:50:00|2768|2762|2767.5|2761.5|2768|2762|2766.5|2760.5|7
1630988400000|2021-09-07 04:20:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1630988700000|2021-09-07 04:25:00|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630989000000|2021-09-07 04:30:00|2768|2762|2769|2763|2769.1|2763.1|2768|2762|11
1630989600000|2021-09-07 04:40:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.4|2762.4|4
1630989900000|2021-09-07 04:45:00|2768.6|2762.6|2768.3|2762.3|2768.6|2762.6|2768.3|2762.3|8
1630990500000|2021-09-07 04:55:00|2768.4|2762.4|2768.6|2762.6|2768.6|2762.6|2768.4|2762.4|3
1630990800000|2021-09-07 05:00:00|2768.8|2762.8|2768.6|2762.6|2768.8|2762.8|2768.6|2762.6|2
1630991100000|2021-09-07 05:05:00|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1630991400000|2021-09-07 05:10:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1630992300000|2021-09-07 05:25:00|2767.9|2761.9|2767.5|2761.5|2767.9|2761.9|2767.4|2761.4|3
1630992600000|2021-09-07 05:30:00|2767.8|2761.8|2768.3|2762.3|2770|2764|2766|2760|73
1630992900000|2021-09-07 05:35:00|2768|2762|2767.5|2761.5|2768.8|2762.8|2766.6|2760.6|35
1630993200000|2021-09-07 05:40:00|2767.8|2761.8|2773.6|2767.6|2774.4|2768.4|2767.8|2761.8|113
1630993500000|2021-09-07 05:45:00|2773.8|2767.8|2777.8|2771.8|2778.5|2772.5|2773.8|2767.8|88
1630993800000|2021-09-07 05:50:00|2777.6|2771.6|2782.6|2776.6|2782.6|2776.6|2777.3|2771.3|59
1630994100000|2021-09-07 05:55:00|2782.5|2776.5|2780.5|2774.5|2782.5|2776.5|2779.5|2773.5|54
1630994400000|2021-09-07 06:00:00|2780.8|2774.8|2780|2774|2781.5|2775.5|2779.5|2773.5|42
1630994700000|2021-09-07 06:05:00|2780.1|2774.1|2781.3|2775.3|2782.8|2776.8|2779.5|2773.5|43
1630995000000|2021-09-07 06:10:00|2781.5|2775.5|2777.3|2771.3|2782|2776|2777.3|2771.3|58
1630995300000|2021-09-07 06:15:00|2776.9|2770.9|2775.9|2769.9|2778.1|2772.1|2775.8|2769.8|49
1630995600000|2021-09-07 06:20:00|2776.1|2770.1|2773.5|2767.5|2776.5|2770.5|2771.5|2765.5|55
1630995900000|2021-09-07 06:25:00|2773.8|2767.8|2772.5|2766.5|2774.3|2768.3|2772.3|2766.3|41
1630996200000|2021-09-07 06:30:00|2772.8|2766.8|2770.6|2764.6|2772.8|2766.8|2770.3|2764.3|39
1630996500000|2021-09-07 06:35:00|2770.5|2764.5|2768.6|2762.6|2770.5|2764.5|2768.6|2762.6|19
1630996800000|2021-09-07 06:40:00|2768.8|2762.8|2768.9|2762.9|2770.8|2764.8|2768.5|2762.5|27
1630997100000|2021-09-07 06:45:00|2768.8|2762.8|2764.8|2758.8|2768.8|2762.8|2764.8|2758.8|54
1630997400000|2021-09-07 06:50:00|2764.5|2758.5|2768.4|2762.4|2769|2763|2764.5|2758.5|29
1630997700000|2021-09-07 06:55:00|2768.3|2762.3|2768.3|2762.3|2768.6|2762.6|2767.5|2761.5|23
1630998000000|2021-09-07 07:00:00|2768|2762|2764.9|2758.9|2768|2762|2761.9|2755.9|56
1630998300000|2021-09-07 07:05:00|2764.8|2758.8|2757.4|2751.4|2764.8|2758.8|2757.3|2751.3|68
1630998600000|2021-09-07 07:10:00|2757.3|2751.3|2758.4|2752.4|2759.1|2753.1|2754.5|2748.5|101
1630998900000|2021-09-07 07:15:00|2758.3|2752.3|2758.3|2752.3|2761.3|2755.3|2758.1|2752.1|47
1630999200000|2021-09-07 07:20:00|2758.1|2752.1|2758.6|2752.6|2759.6|2753.6|2757.4|2751.4|34
1630999500000|2021-09-07 07:25:00|2758.9|2752.9|2759.4|2753.4|2760.6|2754.6|2756.9|2750.9|46
1630999800000|2021-09-07 07:30:00|2758.8|2752.8|2759.3|2753.3|2759.5|2753.5|2758.6|2752.6|16
1631000100000|2021-09-07 07:35:00|2759.1|2753.1|2760.1|2754.1|2760.6|2754.6|2758.3|2752.3|31
1631000400000|2021-09-07 07:40:00|2760.4|2754.4|2761.1|2755.1|2762.6|2756.6|2760.4|2754.4|26
1631000700000|2021-09-07 07:45:00|2761.3|2755.3|2760|2754|2761.3|2755.3|2758.5|2752.5|24
1631001000000|2021-09-07 07:50:00|2760.1|2754.1|2764|2758|2764.5|2758.5|2760.1|2754.1|20
1631001300000|2021-09-07 07:55:00|2764.1|2758.1|2764.3|2758.3|2765.3|2759.3|2763.8|2757.8|18
1631001600000|2021-09-07 08:00:00|2764.4|2758.4|2761.8|2755.8|2765.1|2759.1|2761.4|2755.4|35
1631001900000|2021-09-07 08:05:00|2761.9|2755.9|2759|2753|2762.4|2756.4|2758|2752|48
1631002200000|2021-09-07 08:10:00|2759.3|2753.3|2761|2755|2761|2755|2758.9|2752.9|21
1631002500000|2021-09-07 08:15:00|2760.8|2754.8|2759.8|2753.8|2760.8|2754.8|2759.4|2753.4|29
1631002800000|2021-09-07 08:20:00|2759.4|2753.4|2761.3|2755.3|2761.3|2755.3|2759.4|2753.4|24
1631003100000|2021-09-07 08:25:00|2761.6|2755.6|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|22
1631003400000|2021-09-07 08:30:00|2761.8|2755.8|2770|2764|2771.4|2765.4|2761.5|2755.5|66
1631003700000|2021-09-07 08:35:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2768.4|2762.4|25
1631004000000|2021-09-07 08:40:00|2769.8|2763.8|2770.8|2764.8|2771.3|2765.3|2769.5|2763.5|37
1631004300000|2021-09-07 08:45:00|2770.5|2764.5|2771.1|2765.1|2771.8|2765.8|2770.1|2764.1|39
1631004600000|2021-09-07 08:50:00|2771.3|2765.3|2770.8|2764.8|2772|2766|2770.6|2764.6|24
1631004900000|2021-09-07 08:55:00|2770.6|2764.6|2777.8|2771.8|2777.8|2771.8|2770.6|2764.6|43
1631005200000|2021-09-07 09:00:00|2777.6|2771.6|2776.4|2770.4|2777.8|2771.8|2774.8|2768.8|30
1631005500000|2021-09-07 09:05:00|2776.1|2770.1|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|15
1631005800000|2021-09-07 09:10:00|2776.6|2770.6|2774.1|2768.1|2776.6|2770.6|2773.9|2767.9|13
1631006100000|2021-09-07 09:15:00|2774.4|2768.4|2772.1|2766.1|2774.4|2768.4|2769.4|2763.4|23
1631006400000|2021-09-07 09:20:00|2772.4|2766.4|2774.9|2768.9|2775.1|2769.1|2772.4|2766.4|33
1631006700000|2021-09-07 09:25:00|2775.1|2769.1|2775.6|2769.6|2775.6|2769.6|2773.9|2767.9|40
1631007000000|2021-09-07 09:30:00|2775.9|2769.9|2775.9|2769.9|2777.1|2771.1|2774.9|2768.9|51
1631007300000|2021-09-07 09:35:00|2776.1|2770.1|2775.1|2769.1|2776.1|2770.1|2774.6|2768.6|20
1631007600000|2021-09-07 09:40:00|2774.9|2768.9|2771.9|2765.9|2775.1|2769.1|2770.1|2764.1|46
1631007900000|2021-09-07 09:45:00|2771.6|2765.6|2771.4|2765.4|2771.9|2765.9|2769.4|2763.4|37
1631008200000|2021-09-07 09:50:00|2771.1|2765.1|2770.6|2764.6|2771.4|2765.4|2770.4|2764.4|21
1631008500000|2021-09-07 09:55:00|2770.4|2764.4|2767.6|2761.6|2770.4|2764.4|2766.9|2760.9|21
1631008800000|2021-09-07 10:00:00|2767.4|2761.4|2769.6|2763.6|2770.1|2764.1|2767.4|2761.4|12
1631009100000|2021-09-07 10:05:00|2769.9|2763.9|2768.6|2762.6|2771.1|2765.1|2768.6|2762.6|22
1631009400000|2021-09-07 10:10:00|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|3
1631009700000|2021-09-07 10:15:00|2768.1|2762.1|2768.1|2762.1|2768.9|2762.9|2766.4|2760.4|25
1631010000000|2021-09-07 10:20:00|2768.4|2762.4|2769.4|2763.4|2771.6|2765.6|2768.4|2762.4|35
1631010300000|2021-09-07 10:25:00|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2767.9|2761.9|11
1631010600000|2021-09-07 10:30:00|2768.1|2762.1|2768.9|2762.9|2769.4|2763.4|2767.4|2761.4|19
1631010900000|2021-09-07 10:35:00|2768.6|2762.6|2767.9|2761.9|2768.9|2762.9|2767.9|2761.9|15
1631011200000|2021-09-07 10:40:00|2768.6|2762.6|2770.4|2764.4|2770.4|2764.4|2767.9|2761.9|14
1631011500000|2021-09-07 10:45:00|2770.6|2764.6|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|7
1631011800000|2021-09-07 10:50:00|2770.1|2764.1|2770.6|2764.6|2770.6|2764.6|2769.9|2763.9|7
1631012100000|2021-09-07 10:55:00|2770.4|2764.4|2769.9|2763.9|2770.4|2764.4|2769.9|2763.9|3
1631012400000|2021-09-07 11:00:00|2770.1|2764.1|2770.4|2764.4|2771.4|2765.4|2769.6|2763.6|17
1631012700000|2021-09-07 11:05:00|2770.1|2764.1|2770.4|2764.4|2771.6|2765.6|2769.9|2763.9|20
1631013000000|2021-09-07 11:10:00|2769.6|2763.6|2768.6|2762.6|2769.6|2763.6|2768.1|2762.1|19
1631013300000|2021-09-07 11:15:00|2768.4|2762.4|2768.9|2762.9|2769.4|2763.4|2768.1|2762.1|8
1631013600000|2021-09-07 11:20:00|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.1|2762.1|4
1631013900000|2021-09-07 11:25:00|2768.6|2762.6|2769.4|2763.4|2769.4|2763.4|2768.6|2762.6|4
1631014200000|2021-09-07 11:30:00|2769.1|2763.1|2766.4|2760.4|2769.4|2763.4|2765.4|2759.4|31
1631014500000|2021-09-07 11:35:00|2766.1|2760.1|2767.6|2761.6|2768.1|2762.1|2766.1|2760.1|16
1631014800000|2021-09-07 11:40:00|2767.4|2761.4|2766.6|2760.6|2767.4|2761.4|2766.1|2760.1|8
1631015100000|2021-09-07 11:45:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2763.1|2757.1|22
1631015400000|2021-09-07 11:50:00|2764.4|2758.4|2760.1|2754.1|2764.9|2758.9|2760.1|2754.1|25
1631015700000|2021-09-07 11:55:00|2759.9|2753.9|2761.4|2755.4|2761.9|2755.9|2757.1|2751.1|79
1631016000000|2021-09-07 12:00:00|2760.9|2754.9|2762.4|2756.4|2764.4|2758.4|2760.4|2754.4|79
1631016300000|2021-09-07 12:05:00|2762.1|2756.1|2760.6|2754.6|2762.9|2756.9|2760.4|2754.4|40
1631016600000|2021-09-07 12:10:00|2760.4|2754.4|2761.1|2755.1|2761.6|2755.6|2759.4|2753.4|71
1631016900000|2021-09-07 12:15:00|2760.9|2754.9|2762.6|2756.6|2763.1|2757.1|2757.9|2751.9|70
1631017200000|2021-09-07 12:20:00|2762.9|2756.9|2764.4|2758.4|2764.6|2758.6|2762.6|2756.6|16
1631017500000|2021-09-07 12:25:00|2764.1|2758.1|2764.1|2758.1|2764.9|2758.9|2763.4|2757.4|21
1631017800000|2021-09-07 12:30:00|2763.9|2757.9|2763.6|2757.6|2764.1|2758.1|2763.1|2757.1|19
1631018100000|2021-09-07 12:35:00|2764.1|2758.1|2764.9|2758.9|2765.1|2759.1|2764.1|2758.1|20
1631018400000|2021-09-07 12:40:00|2764.6|2758.6|2765.1|2759.1|2765.1|2759.1|2764.4|2758.4|25
1631018700000|2021-09-07 12:45:00|2764.9|2758.9|2764.1|2758.1|2765.1|2759.1|2763.4|2757.4|15
1631019000000|2021-09-07 12:50:00|2763.6|2757.6|2763.4|2757.4|2764.4|2758.4|2763.1|2757.1|19
1631019300000|2021-09-07 12:55:00|2763.6|2757.6|2766.1|2760.1|2766.4|2760.4|2763.4|2757.4|33
1631019600000|2021-09-07 13:00:00|2766.4|2760.4|2765.1|2759.1|2766.6|2760.6|2761.9|2755.9|98
1631019900000|2021-09-07 13:05:00|2765.4|2759.4|2769.4|2763.4|2770.6|2764.6|2765.4|2759.4|52
1631020200000|2021-09-07 13:10:00|2769.1|2763.1|2772.4|2766.4|2772.4|2766.4|2767.1|2761.1|60
1631020500000|2021-09-07 13:15:00|2772.6|2766.6|2771.6|2765.6|2776.4|2770.4|2771.6|2765.6|118
1631020800000|2021-09-07 13:20:00|2771.9|2765.9|2773.1|2767.1|2774.9|2768.9|2771.4|2765.4|71
1631021100000|2021-09-07 13:25:00|2773.4|2767.4|2771.6|2765.6|2773.6|2767.6|2771.1|2765.1|36
1631021400000|2021-09-07 13:30:00|2771.4|2765.4|2775.6|2769.6|2777.1|2771.1|2770.6|2764.6|74
1631021700000|2021-09-07 13:35:00|2775.4|2769.4|2772.4|2766.4|2775.4|2769.4|2771.4|2765.4|39
1631022000000|2021-09-07 13:40:00|2772.6|2766.6|2772.4|2766.4|2773.4|2767.4|2768.4|2762.4|75
1631022300000|2021-09-07 13:45:00|2771.6|2765.6|2769.6|2763.6|2773.6|2767.6|2769.6|2763.6|37
1631022600000|2021-09-07 13:50:00|2769.9|2763.9|2771.4|2765.4|2772.9|2766.9|2769.6|2763.6|54
1631022900000|2021-09-07 13:55:00|2771.6|2765.6|2774.8|2768.8|2774.8|2768.8|2771.4|2765.4|42
1631023200000|2021-09-07 14:00:00|2774.4|2768.4|2774.1|2768.1|2775.9|2769.9|2773.1|2767.1|61
1631023500000|2021-09-07 14:05:00|2774.6|2768.6|2775.1|2769.1|2775.9|2769.9|2774.4|2768.4|20
1631023800000|2021-09-07 14:10:00|2774.9|2768.9|2771.6|2765.6|2775.4|2769.4|2770.6|2764.6|37
1631024100000|2021-09-07 14:15:00|2771.4|2765.4|2768.9|2762.9|2771.4|2765.4|2767.6|2761.6|60
1631024400000|2021-09-07 14:20:00|2769.1|2763.1|2770.9|2764.9|2772.1|2766.1|2768.4|2762.4|51
1631024700000|2021-09-07 14:25:00|2771.1|2765.1|2769.4|2763.4|2771.6|2765.6|2768.6|2762.6|38
1631025000000|2021-09-07 14:30:00|2769.9|2763.9|2766.1|2760.1|2769.9|2763.9|2766.1|2760.1|38
1631025300000|2021-09-07 14:35:00|2765.9|2759.9|2764.9|2758.9|2765.9|2759.9|2764.4|2758.4|29
1631025600000|2021-09-07 14:40:00|2764.6|2758.6|2766.1|2760.1|2766.4|2760.4|2761.6|2755.6|57
1631025900000|2021-09-07 14:45:00|2765.9|2759.9|2757.9|2751.9|2765.9|2759.9|2757.9|2751.9|85
1631026200000|2021-09-07 14:50:00|2757.6|2751.6|2764.1|2758.1|2764.1|2758.1|2756.6|2750.6|68
1631026500000|2021-09-07 14:55:00|2763.9|2757.9|2759.4|2753.4|2764.6|2758.6|2759.4|2753.4|59
1631026800000|2021-09-07 15:00:00|2759.9|2753.9|2762.4|2756.4|2762.6|2756.6|2759.6|2753.6|34
1631027100000|2021-09-07 15:05:00|2762.6|2756.6|2763.9|2757.9|2765.1|2759.1|2762.1|2756.1|42
1631027400000|2021-09-07 15:10:00|2763.6|2757.6|2761.9|2755.9|2765.1|2759.1|2760.4|2754.4|51
1631027700000|2021-09-07 15:15:00|2762.1|2756.1|2763.1|2757.1|2763.9|2757.9|2761.9|2755.9|13
1631028000000|2021-09-07 15:20:00|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|2
1631028300000|2021-09-07 15:25:00|2762.4|2756.4|2757.1|2751.1|2762.4|2756.4|2756.4|2750.4|58
1631028600000|2021-09-07 15:30:00|2757.4|2751.4|2765.4|2759.4|2765.4|2759.4|2754.9|2748.9|101
1631028900000|2021-09-07 15:35:00|2765.1|2759.1|2762.1|2756.1|2765.1|2759.1|2762.1|2756.1|29
1631029200000|2021-09-07 15:40:00|2762.4|2756.4|2763.9|2757.9|2764.1|2758.1|2760.4|2754.4|36
1631029500000|2021-09-07 15:45:00|2764.1|2758.1|2762.6|2756.6|2766.1|2760.1|2762.4|2756.4|21
1631029800000|2021-09-07 15:50:00|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2760.9|2754.9|11
1631030100000|2021-09-07 15:55:00|2762.1|2756.1|2766.4|2760.4|2766.4|2760.4|2762.1|2756.1|29
1631030400000|2021-09-07 16:00:00|2766.1|2760.1|2764.9|2758.9|2766.1|2760.1|2764.4|2758.4|16
1631030700000|2021-09-07 16:05:00|2765.1|2759.1|2764.4|2758.4|2765.1|2759.1|2764.4|2758.4|4
1631031000000|2021-09-07 16:10:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|3
1631031300000|2021-09-07 16:15:00|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|2
1631031600000|2021-09-07 16:20:00|2763.9|2757.9|2762.1|2756.1|2764.4|2758.4|2761.9|2755.9|21
1631031900000|2021-09-07 16:25:00|2762.4|2756.4|2761.6|2755.6|2762.9|2756.9|2761.6|2755.6|8
1631032200000|2021-09-07 16:30:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631032500000|2021-09-07 16:35:00|2760.6|2754.6|2761.6|2755.6|2761.6|2755.6|2760.6|2754.6|2
1631032800000|2021-09-07 16:40:00|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.4|2755.4|3
1631033100000|2021-09-07 16:45:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|5
1631033400000|2021-09-07 16:50:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|8
1631033700000|2021-09-07 16:55:00|2761.8|2755.8|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|8
1631059200000|2021-09-08 00:00:00|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|3
1631059500000|2021-09-08 00:05:00|2767.3|2761.3|2763.9|2757.9|2767.3|2761.3|2763.9|2757.9|18
1631059800000|2021-09-08 00:10:00|2764|2758|2764.4|2758.4|2764.6|2758.6|2764|2758|9
1631060100000|2021-09-08 00:15:00|2764.3|2758.3|2764.1|2758.1|2764.3|2758.3|2764|2758|3
1631060700000|2021-09-08 00:25:00|2764|2758|2764|2758|2764|2758|2764|2758|1
1631061000000|2021-09-08 00:30:00|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.3|2757.3|6
1631061300000|2021-09-08 00:35:00|2762.8|2756.8|2760.8|2754.8|2762.8|2756.8|2760.8|2754.8|8
1631061600000|2021-09-08 00:40:00|2761.1|2755.1|2762.3|2756.3|2762.3|2756.3|2761|2755|5
1631061900000|2021-09-08 00:45:00|2762.5|2756.5|2763.5|2757.5|2763.5|2757.5|2762.5|2756.5|3
1631062200000|2021-09-08 00:50:00|2763.6|2757.6|2764.3|2758.3|2764.5|2758.5|2763.6|2757.6|6
1631062500000|2021-09-08 00:55:00|2764.5|2758.5|2764|2758|2764.6|2758.6|2763.3|2757.3|13
1631062800000|2021-09-08 01:00:00|2764.3|2758.3|2766.5|2760.5|2767.5|2761.5|2764.3|2758.3|59
1631063100000|2021-09-08 01:05:00|2766.3|2760.3|2766.6|2760.6|2767.3|2761.3|2765.1|2759.1|57
1631063400000|2021-09-08 01:10:00|2766.5|2760.5|2765.3|2759.3|2766.5|2760.5|2765.3|2759.3|30
1631063700000|2021-09-08 01:15:00|2765.1|2759.1|2767|2761|2767|2761|2764.6|2758.6|20
1631064000000|2021-09-08 01:20:00|2766.9|2760.9|2769|2763|2769.1|2763.1|2766.9|2760.9|29
1631064300000|2021-09-08 01:25:00|2768.5|2762.5|2767.3|2761.3|2769|2763|2767.3|2761.3|15
1631064600000|2021-09-08 01:30:00|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.5|2761.5|16
1631064900000|2021-09-08 01:35:00|2768.3|2762.3|2768|2762|2768.5|2762.5|2767.9|2761.9|33
1631065200000|2021-09-08 01:40:00|2767.8|2761.8|2766|2760|2767.8|2761.8|2765.8|2759.8|19
1631065500000|2021-09-08 01:45:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2766|2760|22
1631065800000|2021-09-08 01:50:00|2765.9|2759.9|2766.5|2760.5|2766.5|2760.5|2765.1|2759.1|28
1631066100000|2021-09-08 01:55:00|2766.6|2760.6|2767|2761|2768.3|2762.3|2766.6|2760.6|55
1631066400000|2021-09-08 02:00:00|2767.1|2761.1|2768.9|2762.9|2769|2763|2767|2761|21
1631066700000|2021-09-08 02:05:00|2769|2763|2770.5|2764.5|2772|2766|2769|2763|33
1631067000000|2021-09-08 02:10:00|2770.3|2764.3|2768|2762|2770.6|2764.6|2767.8|2761.8|39
1631067300000|2021-09-08 02:15:00|2767.8|2761.8|2767.5|2761.5|2768|2762|2767.5|2761.5|8
1631067600000|2021-09-08 02:20:00|2767.6|2761.6|2767|2761|2768|2762|2767|2761|7
1631067900000|2021-09-08 02:25:00|2767.1|2761.1|2767.5|2761.5|2767.5|2761.5|2767.1|2761.1|2
1631068200000|2021-09-08 02:30:00|2767.3|2761.3|2765.8|2759.8|2767.3|2761.3|2765.3|2759.3|62
1631068500000|2021-09-08 02:35:00|2765.5|2759.5|2766.5|2760.5|2766.5|2760.5|2764.3|2758.3|41
1631068800000|2021-09-08 02:40:00|2766.8|2760.8|2766|2760|2766.8|2760.8|2765.8|2759.8|32
1631069100000|2021-09-08 02:45:00|2765.8|2759.8|2767.3|2761.3|2767.3|2761.3|2765|2759|48
1631069400000|2021-09-08 02:50:00|2767|2761|2766.6|2760.6|2767.8|2761.8|2766.4|2760.4|28
1631069700000|2021-09-08 02:55:00|2766.4|2760.4|2770.9|2764.9|2771.5|2765.5|2765.3|2759.3|66
1631070000000|2021-09-08 03:00:00|2770.8|2764.8|2771.3|2765.3|2771.5|2765.5|2769.1|2763.1|30
1631070300000|2021-09-08 03:05:00|2771.5|2765.5|2772.3|2766.3|2772.5|2766.5|2771.5|2765.5|25
1631070600000|2021-09-08 03:10:00|2772|2766|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|31
1631070900000|2021-09-08 03:15:00|2770.5|2764.5|2771.5|2765.5|2772.5|2766.5|2770.3|2764.3|45
1631071200000|2021-09-08 03:20:00|2771.8|2765.8|2781.1|2775.1|2783.1|2777.1|2771.8|2765.8|155
1631071500000|2021-09-08 03:25:00|2781.4|2775.4|2783.8|2777.8|2784.3|2778.3|2780|2774|143
1631071800000|2021-09-08 03:30:00|2783.5|2777.5|2779.1|2773.1|2783.5|2777.5|2778.6|2772.6|32
1631072100000|2021-09-08 03:35:00|2778.9|2772.9|2777.8|2771.8|2779.5|2773.5|2777.8|2771.8|22
1631072400000|2021-09-08 03:40:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|2
1631072700000|2021-09-08 03:45:00|2777.5|2771.5|2778.9|2772.9|2779|2773|2777.5|2771.5|10
1631073000000|2021-09-08 03:50:00|2778.5|2772.5|2780|2774|2780|2774|2778.5|2772.5|7
1631073600000|2021-09-08 04:00:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|4
1631073900000|2021-09-08 04:05:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1631074200000|2021-09-08 04:10:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631074500000|2021-09-08 04:15:00|2779.8|2773.8|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|5
1631074800000|2021-09-08 04:20:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.4|2774.4|6
1631075700000|2021-09-08 04:35:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1631076000000|2021-09-08 04:40:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631076300000|2021-09-08 04:45:00|2780.5|2774.5|2779.3|2773.3|2780.5|2774.5|2779.3|2773.3|6
1631076900000|2021-09-08 04:55:00|2779|2773|2777.9|2771.9|2779|2773|2777.9|2771.9|11
1631077200000|2021-09-08 05:00:00|2777.6|2771.6|2774.5|2768.5|2777.6|2771.6|2773.5|2767.5|17
1631077500000|2021-09-08 05:05:00|2773.8|2767.8|2775|2769|2775.5|2769.5|2773.4|2767.4|15
1631077800000|2021-09-08 05:10:00|2775.5|2769.5|2776.3|2770.3|2777.3|2771.3|2775.3|2769.3|11
1631078100000|2021-09-08 05:15:00|2776|2770|2775.8|2769.8|2776.3|2770.3|2775.3|2769.3|11
1631078400000|2021-09-08 05:20:00|2776.3|2770.3|2777.8|2771.8|2778.4|2772.4|2776.3|2770.3|16
1631078700000|2021-09-08 05:25:00|2777.4|2771.4|2777.5|2771.5|2777.8|2771.8|2777|2771|7
1631079000000|2021-09-08 05:30:00|2777.3|2771.3|2781|2775|2781.3|2775.3|2776|2770|166
1631079300000|2021-09-08 05:35:00|2781.3|2775.3|2785.4|2779.4|2785.8|2779.8|2781|2775|128
1631079600000|2021-09-08 05:40:00|2785.5|2779.5|2784.8|2778.8|2786.5|2780.5|2783.8|2777.8|77
1631079900000|2021-09-08 05:45:00|2785|2779|2788.8|2782.8|2789.3|2783.3|2784.4|2778.4|70
1631080200000|2021-09-08 05:50:00|2788.9|2782.9|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|45
1631080500000|2021-09-08 05:55:00|2789.5|2783.5|2793.3|2787.3|2793.5|2787.5|2789.5|2783.5|52
1631080800000|2021-09-08 06:00:00|2793.5|2787.5|2793.9|2787.9|2794.4|2788.4|2790.8|2784.8|60
1631081100000|2021-09-08 06:05:00|2794.1|2788.1|2798.3|2792.3|2798.6|2792.6|2794.1|2788.1|71
1631081400000|2021-09-08 06:10:00|2798|2792|2800.3|2794.3|2800.3|2794.3|2798|2792|96
1631081700000|2021-09-08 06:15:00|2800.5|2794.5|2794.8|2788.8|2800.5|2794.5|2791|2785|119
1631082000000|2021-09-08 06:20:00|2795.1|2789.1|2792|2786|2795.5|2789.5|2791.8|2785.8|60
1631082300000|2021-09-08 06:25:00|2791.8|2785.8|2790.8|2784.8|2794.4|2788.4|2790.8|2784.8|65
1631082600000|2021-09-08 06:30:00|2791|2785|2789|2783|2791|2785|2788.4|2782.4|40
1631082900000|2021-09-08 06:35:00|2789.3|2783.3|2786.5|2780.5|2789.3|2783.3|2786.5|2780.5|71
1631083200000|2021-09-08 06:40:00|2787.3|2781.3|2789.5|2783.5|2790.3|2784.3|2787.3|2781.3|60
1631083500000|2021-09-08 06:45:00|2789.8|2783.8|2788.5|2782.5|2792|2786|2787.9|2781.9|49
1631083800000|2021-09-08 06:50:00|2788.6|2782.6|2790.5|2784.5|2793.8|2787.8|2788.3|2782.3|77
1631084100000|2021-09-08 06:55:00|2791|2785|2789.4|2783.4|2792.8|2786.8|2789.4|2783.4|53
1631084400000|2021-09-08 07:00:00|2789.3|2783.3|2788.8|2782.8|2791|2785|2788.5|2782.5|78
1631084700000|2021-09-08 07:05:00|2788.5|2782.5|2789.6|2783.6|2789.8|2783.8|2788.1|2782.1|70
1631085000000|2021-09-08 07:10:00|2789.8|2783.8|2793.6|2787.6|2793.6|2787.6|2788.3|2782.3|49
1631085300000|2021-09-08 07:15:00|2793.4|2787.4|2791.5|2785.5|2793.6|2787.6|2791.5|2785.5|32
1631085600000|2021-09-08 07:20:00|2791.3|2785.3|2790.4|2784.4|2791.8|2785.8|2790.4|2784.4|33
1631085900000|2021-09-08 07:25:00|2790.5|2784.5|2791|2785|2793|2787|2790|2784|62
1631086200000|2021-09-08 07:30:00|2791.3|2785.3|2789.6|2783.6|2792.5|2786.5|2789.3|2783.3|42
1631086500000|2021-09-08 07:35:00|2789.8|2783.8|2789.4|2783.4|2790|2784|2787.3|2781.3|40
1631086800000|2021-09-08 07:40:00|2789.8|2783.8|2789.5|2783.5|2791.3|2785.3|2789.5|2783.5|20
1631087100000|2021-09-08 07:45:00|2789.6|2783.6|2789.8|2783.8|2790.3|2784.3|2789.3|2783.3|23
1631087400000|2021-09-08 07:50:00|2789.5|2783.5|2793|2787|2793|2787|2789.3|2783.3|30
1631087700000|2021-09-08 07:55:00|2792.8|2786.8|2793.5|2787.5|2793.5|2787.5|2792.3|2786.3|13
1631088000000|2021-09-08 08:00:00|2793.3|2787.3|2792|2786|2793.5|2787.5|2790.5|2784.5|37
1631088300000|2021-09-08 08:05:00|2791.8|2785.8|2788.8|2782.8|2791.8|2785.8|2788.5|2782.5|27
1631088600000|2021-09-08 08:10:00|2788.5|2782.5|2785.3|2779.3|2788.6|2782.6|2785.3|2779.3|43
1631088900000|2021-09-08 08:15:00|2785.5|2779.5|2785.3|2779.3|2786.6|2780.6|2785.1|2779.1|32
1631089200000|2021-09-08 08:20:00|2786|2780|2785|2779|2786|2780|2784.8|2778.8|16
1631089500000|2021-09-08 08:25:00|2784.8|2778.8|2780|2774|2784.8|2778.8|2780|2774|58
1631089800000|2021-09-08 08:30:00|2780.3|2774.3|2778.9|2772.9|2780.3|2774.3|2778.1|2772.1|46
1631090100000|2021-09-08 08:35:00|2779|2773|2779.3|2773.3|2779.6|2773.6|2778.5|2772.5|67
1631090400000|2021-09-08 08:40:00|2779.1|2773.1|2780|2774|2781|2775|2778.8|2772.8|53
1631090700000|2021-09-08 08:45:00|2780.1|2774.1|2780.6|2774.6|2782.8|2776.8|2780.1|2774.1|50
1631091000000|2021-09-08 08:50:00|2780.8|2774.8|2783.5|2777.5|2783.5|2777.5|2780.8|2774.8|41
1631091300000|2021-09-08 08:55:00|2783.3|2777.3|2781.8|2775.8|2784.8|2778.8|2781.8|2775.8|37
1631091600000|2021-09-08 09:00:00|2781.6|2775.6|2782.5|2776.5|2783.6|2777.6|2781.3|2775.3|54
1631091900000|2021-09-08 09:05:00|2782.8|2776.8|2780.1|2774.1|2783.6|2777.6|2780.1|2774.1|37
1631092200000|2021-09-08 09:10:00|2780.3|2774.3|2779.9|2773.9|2780.8|2774.8|2779.9|2773.9|17
1631092500000|2021-09-08 09:15:00|2780.1|2774.1|2780|2774|2780.1|2774.1|2779.6|2773.6|12
1631092800000|2021-09-08 09:20:00|2780.3|2774.3|2781|2775|2781|2775|2780.3|2774.3|4
1631093100000|2021-09-08 09:25:00|2781.3|2775.3|2781.8|2775.8|2782|2776|2781|2775|8
1631093400000|2021-09-08 09:30:00|2782|2776|2781.5|2775.5|2782.1|2776.1|2781.3|2775.3|15
1631093700000|2021-09-08 09:35:00|2781.1|2775.1|2783.3|2777.3|2783.4|2777.4|2781|2775|24
1631094000000|2021-09-08 09:40:00|2783|2777|2783.4|2777.4|2783.4|2777.4|2782.9|2776.9|5
1631094300000|2021-09-08 09:45:00|2783.5|2777.5|2784.4|2778.4|2784.4|2778.4|2783.5|2777.5|9
1631094600000|2021-09-08 09:50:00|2784.1|2778.1|2786.4|2780.4|2786.4|2780.4|2784.1|2778.1|17
1631094900000|2021-09-08 09:55:00|2787|2781|2786|2780|2789.6|2783.6|2786|2780|29
1631095200000|2021-09-08 10:00:00|2785.8|2779.8|2786.4|2780.4|2787.3|2781.3|2784.8|2778.8|23
1631095500000|2021-09-08 10:05:00|2786.5|2780.5|2786.8|2780.8|2787.8|2781.8|2786|2780|26
1631095800000|2021-09-08 10:10:00|2786.5|2780.5|2784.8|2778.8|2786.5|2780.5|2784.1|2778.1|26
1631096100000|2021-09-08 10:15:00|2785|2779|2784.1|2778.1|2786.5|2780.5|2783.9|2777.9|28
1631096400000|2021-09-08 10:20:00|2784.3|2778.3|2783.9|2777.9|2784.8|2778.8|2783.9|2777.9|9
1631096700000|2021-09-08 10:25:00|2784|2778|2785.8|2779.8|2786.8|2780.8|2784|2778|33
1631097000000|2021-09-08 10:30:00|2786|2780|2787.5|2781.5|2789.8|2783.8|2786|2780|40
1631097300000|2021-09-08 10:35:00|2788.3|2782.3|2789|2783|2789|2783|2787.8|2781.8|20
1631097600000|2021-09-08 10:40:00|2788.9|2782.9|2788.6|2782.6|2788.9|2782.9|2787.9|2781.9|6
1631097900000|2021-09-08 10:45:00|2788.8|2782.8|2789.4|2783.4|2789.4|2783.4|2788.1|2782.1|20
1631098200000|2021-09-08 10:50:00|2789.6|2783.6|2788|2782|2789.6|2783.6|2787.5|2781.5|21
1631098500000|2021-09-08 10:55:00|2788.1|2782.1|2789.6|2783.6|2791.1|2785.1|2788.1|2782.1|46
1631098800000|2021-09-08 11:00:00|2789.4|2783.4|2790.3|2784.3|2790.8|2784.8|2789.4|2783.4|19
1631099100000|2021-09-08 11:05:00|2789.8|2783.8|2789.9|2783.9|2790.5|2784.5|2789.3|2783.3|17
1631099400000|2021-09-08 11:10:00|2790|2784|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|14
1631099700000|2021-09-08 11:15:00|2790.3|2784.3|2793.4|2787.4|2793.5|2787.5|2790.3|2784.3|18
1631100000000|2021-09-08 11:20:00|2793.5|2787.5|2791.5|2785.5|2793.5|2787.5|2791.4|2785.4|49
1631100300000|2021-09-08 11:25:00|2791.8|2785.8|2791|2785|2792|2786|2791|2785|24
1631100600000|2021-09-08 11:30:00|2790.8|2784.8|2790.5|2784.5|2791|2785|2790.1|2784.1|21
1631100900000|2021-09-08 11:35:00|2790.4|2784.4|2788.1|2782.1|2790.4|2784.4|2786.8|2780.8|30
1631101200000|2021-09-08 11:40:00|2788.3|2782.3|2787.3|2781.3|2789.3|2783.3|2786.3|2780.3|37
1631101500000|2021-09-08 11:45:00|2787.5|2781.5|2788.3|2782.3|2789|2783|2787.3|2781.3|23
1631101800000|2021-09-08 11:50:00|2788.5|2782.5|2789.5|2783.5|2789.9|2783.9|2787.5|2781.5|25
1631102100000|2021-09-08 11:55:00|2789.3|2783.3|2790.5|2784.5|2790.6|2784.6|2786.9|2780.9|61
1631102400000|2021-09-08 12:00:00|2790.6|2784.6|2795.4|2789.4|2796.6|2790.6|2790.5|2784.5|62
1631102700000|2021-09-08 12:05:00|2794.8|2788.8|2794.4|2788.4|2795.8|2789.8|2793.4|2787.4|35
1631103000000|2021-09-08 12:10:00|2794.5|2788.5|2796|2790|2796.6|2790.6|2793|2787|38
1631103300000|2021-09-08 12:15:00|2796.1|2790.1|2795.9|2789.9|2796.8|2790.8|2795|2789|47
1631103600000|2021-09-08 12:20:00|2795.8|2789.8|2796|2790|2797.3|2791.3|2795.5|2789.5|53
1631103900000|2021-09-08 12:25:00|2796.3|2790.3|2795.1|2789.1|2796.3|2790.3|2794.8|2788.8|32
1631104200000|2021-09-08 12:30:00|2795|2789|2794.1|2788.1|2796.6|2790.6|2793.5|2787.5|24
1631104500000|2021-09-08 12:35:00|2794.3|2788.3|2795.9|2789.9|2795.9|2789.9|2794.3|2788.3|12
1631104800000|2021-09-08 12:40:00|2796.5|2790.5|2795|2789|2796.5|2790.5|2794|2788|24
1631105100000|2021-09-08 12:45:00|2794.9|2788.9|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|9
1631105400000|2021-09-08 12:50:00|2795.8|2789.8|2795.4|2789.4|2795.9|2789.9|2792.9|2786.9|27
1631105700000|2021-09-08 12:55:00|2795.5|2789.5|2797.3|2791.3|2797.3|2791.3|2795.4|2789.4|26
1631106000000|2021-09-08 13:00:00|2797.1|2791.1|2797.3|2791.3|2798.3|2792.3|2793.5|2787.5|150
1631106300000|2021-09-08 13:05:00|2797.4|2791.4|2798.4|2792.4|2799.8|2793.8|2797|2791|68
1631106600000|2021-09-08 13:10:00|2798.3|2792.3|2804|2798|2805|2799|2797|2791|99
1631106900000|2021-09-08 13:15:00|2803.8|2797.8|2803.8|2797.8|2808.8|2802.8|2800.6|2794.6|131
1631107200000|2021-09-08 13:20:00|2804|2798|2812.3|2806.3|2812.3|2806.3|2804|2798|216
1631107500000|2021-09-08 13:25:00|2812|2806|2809|2803|2812.6|2806.6|2807.8|2801.8|141
1631107800000|2021-09-08 13:30:00|2808.8|2802.8|2808.6|2802.6|2810.9|2804.9|2808|2802|121
1631108100000|2021-09-08 13:35:00|2809|2803|2805.9|2799.9|2809.3|2803.3|2803.4|2797.4|166
1631108400000|2021-09-08 13:40:00|2805.6|2799.6|2804|2798|2806.4|2800.4|2803.8|2797.8|47
1631108700000|2021-09-08 13:45:00|2804.3|2798.3|2800.5|2794.5|2806.6|2800.6|2800.5|2794.5|120
1631109000000|2021-09-08 13:50:00|2800.6|2794.6|2801.3|2795.3|2801.6|2795.6|2800.3|2794.3|83
1631109300000|2021-09-08 13:55:00|2801.5|2795.5|2806.5|2800.5|2806.8|2800.8|2801.4|2795.4|119
1631109600000|2021-09-08 14:00:00|2807.5|2801.5|2804.9|2798.9|2810|2804|2804.9|2798.9|53
1631109900000|2021-09-08 14:05:00|2804.6|2798.6|2797.8|2791.8|2805|2799|2796.8|2790.8|100
1631110200000|2021-09-08 14:10:00|2797.4|2791.4|2797.9|2791.9|2798|2792|2795.8|2789.8|58
1631110500000|2021-09-08 14:15:00|2798|2792|2797.8|2791.8|2798.5|2792.5|2795.9|2789.9|66
1631110800000|2021-09-08 14:20:00|2797.5|2791.5|2799.3|2793.3|2801|2795|2797.5|2791.5|69
1631111100000|2021-09-08 14:25:00|2799|2793|2797.4|2791.4|2799.8|2793.8|2797.4|2791.4|37
1631111400000|2021-09-08 14:30:00|2797.3|2791.3|2794.1|2788.1|2797.3|2791.3|2794|2788|98
1631111700000|2021-09-08 14:35:00|2794.4|2788.4|2791.9|2785.9|2794.8|2788.8|2790.3|2784.3|113
1631112000000|2021-09-08 14:40:00|2792|2786|2795.8|2789.8|2795.8|2789.8|2790.3|2784.3|156
1631112300000|2021-09-08 14:45:00|2796|2790|2793.5|2787.5|2796|2790|2793.4|2787.4|65
1631112600000|2021-09-08 14:50:00|2793.8|2787.8|2793|2787|2793.8|2787.8|2790.8|2784.8|65
1631112900000|2021-09-08 14:55:00|2792.8|2786.8|2793.9|2787.9|2794.1|2788.1|2789|2783|121
1631113200000|2021-09-08 15:00:00|2793.6|2787.6|2796.9|2790.9|2799.4|2793.4|2792.6|2786.6|134
1631113500000|2021-09-08 15:05:00|2797.1|2791.1|2797.4|2791.4|2798.1|2792.1|2796.6|2790.6|46
1631113800000|2021-09-08 15:10:00|2797.6|2791.6|2797.6|2791.6|2800.4|2794.4|2797.6|2791.6|38
1631114100000|2021-09-08 15:15:00|2797.9|2791.9|2794.4|2788.4|2798.6|2792.6|2794.4|2788.4|50
1631114400000|2021-09-08 15:20:00|2794.6|2788.6|2792.6|2786.6|2794.9|2788.9|2791.4|2785.4|53
1631114700000|2021-09-08 15:25:00|2792.4|2786.4|2789.6|2783.6|2792.4|2786.4|2788.6|2782.6|52
1631115000000|2021-09-08 15:30:00|2789.4|2783.4|2796.1|2790.1|2800.6|2794.6|2787.6|2781.6|147
1631115300000|2021-09-08 15:35:00|2795.9|2789.9|2794.1|2788.1|2798.4|2792.4|2793.9|2787.9|39
1631115600000|2021-09-08 15:40:00|2793.9|2787.9|2797.1|2791.1|2797.6|2791.6|2792.6|2786.6|33
1631115900000|2021-09-08 15:45:00|2796.9|2790.9|2795.1|2789.1|2797.4|2791.4|2793.9|2787.9|47
1631116200000|2021-09-08 15:50:00|2794.9|2788.9|2795.9|2789.9|2796.4|2790.4|2794.1|2788.1|19
1631116500000|2021-09-08 15:55:00|2796.1|2790.1|2799.4|2793.4|2799.4|2793.4|2796.1|2790.1|61
1631116800000|2021-09-08 16:00:00|2799.1|2793.1|2802.1|2796.1|2803.4|2797.4|2799.1|2793.1|44
1631117100000|2021-09-08 16:05:00|2802.9|2796.9|2802.4|2796.4|2803.1|2797.1|2802.4|2796.4|6
1631117400000|2021-09-08 16:10:00|2801.9|2795.9|2796.9|2790.9|2801.9|2795.9|2795.9|2789.9|27
1631117700000|2021-09-08 16:15:00|2796.4|2790.4|2796.9|2790.9|2798.6|2792.6|2796.1|2790.1|32
1631118000000|2021-09-08 16:20:00|2797.4|2791.4|2796.9|2790.9|2798.4|2792.4|2796.4|2790.4|29
1631118300000|2021-09-08 16:25:00|2795.9|2789.9|2796.4|2790.4|2797.4|2791.4|2795.6|2789.6|33
1631118600000|2021-09-08 16:30:00|2796.1|2790.1|2796.9|2790.9|2797.4|2791.4|2796.1|2790.1|7
1631118900000|2021-09-08 16:35:00|2797.1|2791.1|2797.1|2791.1|2798.1|2792.1|2796.6|2790.6|11
1631119200000|2021-09-08 16:40:00|2797.4|2791.4|2798.6|2792.6|2799.6|2793.6|2797.4|2791.4|8
1631119500000|2021-09-08 16:45:00|2798.9|2792.9|2799.4|2793.4|2799.6|2793.6|2798.6|2792.6|8
1631119800000|2021-09-08 16:50:00|2799.1|2793.1|2799.4|2793.4|2801.6|2795.6|2798.6|2792.6|21
1631120100000|2021-09-08 16:55:00|2799.5|2793.5|2798.1|2792.1|2799.8|2793.8|2798.1|2792.1|7
1631145600000|2021-09-09 00:00:00|2800.4|2794.4|2798.9|2792.9|2800.4|2794.4|2798.9|2792.9|8
1631145900000|2021-09-09 00:05:00|2799.1|2793.1|2802.9|2796.9|2802.9|2796.9|2799.1|2793.1|19
1631146200000|2021-09-09 00:10:00|2803.4|2797.4|2804.4|2798.4|2806.1|2800.1|2803.4|2797.4|19
1631146500000|2021-09-09 00:15:00|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|4
1631146800000|2021-09-09 00:20:00|2805.6|2799.6|2802.9|2796.9|2805.6|2799.6|2802.6|2796.6|10
1631147100000|2021-09-09 00:25:00|2803.1|2797.1|2803.1|2797.1|2803.6|2797.6|2803.1|2797.1|4
1631147400000|2021-09-09 00:30:00|2802.9|2796.9|2801.6|2795.6|2802.9|2796.9|2801.6|2795.6|7
1631147700000|2021-09-09 00:35:00|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|4
1631148300000|2021-09-09 00:45:00|2800.9|2794.9|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|2
1631148600000|2021-09-09 00:50:00|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1631148900000|2021-09-09 00:55:00|2802.4|2796.4|2803.4|2797.4|2803.6|2797.6|2802.4|2796.4|4
1631149200000|2021-09-09 01:00:00|2803.1|2797.1|2802.1|2796.1|2808.4|2802.4|2801.1|2795.1|146
1631149500000|2021-09-09 01:05:00|2801.9|2795.9|2806.6|2800.6|2808.1|2802.1|2800.6|2794.6|98
1631149800000|2021-09-09 01:10:00|2806.4|2800.4|2807.6|2801.6|2807.6|2801.6|2803.6|2797.6|68
1631150100000|2021-09-09 01:15:00|2806.9|2800.9|2808.9|2802.9|2810.4|2804.4|2806.9|2800.9|46
1631150400000|2021-09-09 01:20:00|2809.1|2803.1|2809.4|2803.4|2813.1|2807.1|2806.9|2800.9|105
1631150700000|2021-09-09 01:25:00|2809.1|2803.1|2808.9|2802.9|2811.9|2805.9|2808.4|2802.4|47
1631151000000|2021-09-09 01:30:00|2809.1|2803.1|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|27
1631151300000|2021-09-09 01:35:00|2808.9|2802.9|2810.4|2804.4|2810.6|2804.6|2808.9|2802.9|23
1631151600000|2021-09-09 01:40:00|2810.6|2804.6|2811.9|2805.9|2812.6|2806.6|2810.4|2804.4|57
1631151900000|2021-09-09 01:45:00|2812.1|2806.1|2811.4|2805.4|2812.6|2806.6|2810.4|2804.4|42
1631152200000|2021-09-09 01:50:00|2811.6|2805.6|2812.1|2806.1|2812.4|2806.4|2810.9|2804.9|23
1631152500000|2021-09-09 01:55:00|2812.4|2806.4|2823.1|2817.1|2824.9|2818.9|2812.4|2806.4|74
1631152800000|2021-09-09 02:00:00|2822.9|2816.9|2817.9|2811.9|2823.6|2817.6|2816.4|2810.4|106
1631153100000|2021-09-09 02:05:00|2818.1|2812.1|2821.4|2815.4|2822.6|2816.6|2816.9|2810.9|87
1631153400000|2021-09-09 02:10:00|2821.6|2815.6|2825.1|2819.1|2829.6|2823.6|2821.6|2815.6|136
1631153700000|2021-09-09 02:15:00|2824.9|2818.9|2825.6|2819.6|2828.4|2822.4|2824.1|2818.1|21
1631154000000|2021-09-09 02:20:00|2825.9|2819.9|2824.9|2818.9|2825.9|2819.9|2824.4|2818.4|11
1631154300000|2021-09-09 02:25:00|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|3
1631154600000|2021-09-09 02:30:00|2826.1|2820.1|2827.4|2821.4|2829.1|2823.1|2823.6|2817.6|127
1631154900000|2021-09-09 02:35:00|2827.1|2821.1|2828.4|2822.4|2830.1|2824.1|2826.9|2820.9|42
1631155200000|2021-09-09 02:40:00|2828.6|2822.6|2826.9|2820.9|2829.4|2823.4|2825.6|2819.6|58
1631155500000|2021-09-09 02:45:00|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2824.1|2818.1|59
1631155800000|2021-09-09 02:50:00|2826.4|2820.4|2826.6|2820.6|2829.4|2823.4|2826.4|2820.4|53
1631156100000|2021-09-09 02:55:00|2826.9|2820.9|2829.1|2823.1|2831.1|2825.1|2826.9|2820.9|49
1631156400000|2021-09-09 03:00:00|2828.9|2822.9|2825.1|2819.1|2828.9|2822.9|2824.9|2818.9|37
1631156700000|2021-09-09 03:05:00|2824.9|2818.9|2829.9|2823.9|2830.4|2824.4|2824.9|2818.9|55
1631157000000|2021-09-09 03:10:00|2830.1|2824.1|2832.6|2826.6|2832.9|2826.9|2829.6|2823.6|112
1631157300000|2021-09-09 03:15:00|2832.9|2826.9|2831.9|2825.9|2833.1|2827.1|2830.1|2824.1|72
1631157600000|2021-09-09 03:20:00|2831.6|2825.6|2836.9|2830.9|2837.9|2831.9|2831.6|2825.6|112
1631157900000|2021-09-09 03:25:00|2836.6|2830.6|2838.6|2832.6|2838.9|2832.9|2835.9|2829.9|96
1631158200000|2021-09-09 03:30:00|2838.9|2832.9|2838.6|2832.6|2840.9|2834.9|2838.4|2832.4|18
1631158500000|2021-09-09 03:35:00|2838.4|2832.4|2836.1|2830.1|2838.6|2832.6|2835.6|2829.6|19
1631158800000|2021-09-09 03:40:00|2836.4|2830.4|2837.9|2831.9|2838.1|2832.1|2836.4|2830.4|12
1631159100000|2021-09-09 03:45:00|2838.1|2832.1|2835.9|2829.9|2838.9|2832.9|2835.1|2829.1|19
1631159400000|2021-09-09 03:50:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631159700000|2021-09-09 03:55:00|2836.4|2830.4|2837.4|2831.4|2837.6|2831.6|2836.4|2830.4|7
1631160000000|2021-09-09 04:00:00|2837.6|2831.6|2837.1|2831.1|2837.9|2831.9|2836.6|2830.6|8
1631160300000|2021-09-09 04:05:00|2837.4|2831.4|2836.4|2830.4|2837.4|2831.4|2835.6|2829.6|22
1631160600000|2021-09-09 04:10:00|2835.9|2829.9|2832.4|2826.4|2835.9|2829.9|2832.4|2826.4|12
1631160900000|2021-09-09 04:15:00|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631161200000|2021-09-09 04:20:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2831.9|2825.9|9
1631161500000|2021-09-09 04:25:00|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.6|2825.6|6
1631161800000|2021-09-09 04:30:00|2831.6|2825.6|2832.9|2826.9|2832.9|2826.9|2831.4|2825.4|8
1631162100000|2021-09-09 04:35:00|2833.4|2827.4|2833.9|2827.9|2834.4|2828.4|2832.9|2826.9|10
1631162400000|2021-09-09 04:40:00|2834.4|2828.4|2833.1|2827.1|2834.4|2828.4|2833.1|2827.1|4
1631162700000|2021-09-09 04:45:00|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2831.6|2825.6|10
1631163000000|2021-09-09 04:50:00|2833.1|2827.1|2831.9|2825.9|2833.1|2827.1|2831.9|2825.9|5
1631163300000|2021-09-09 04:55:00|2832.1|2826.1|2832.9|2826.9|2832.9|2826.9|2831.9|2825.9|5
1631163900000|2021-09-09 05:05:00|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|3
1631164500000|2021-09-09 05:15:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631164800000|2021-09-09 05:20:00|2832.9|2826.9|2835.4|2829.4|2835.4|2829.4|2832.9|2826.9|12
1631165100000|2021-09-09 05:25:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1631165400000|2021-09-09 05:30:00|2835.6|2829.6|2837.1|2831.1|2839.6|2833.6|2835.1|2829.1|136
1631165700000|2021-09-09 05:35:00|2836.9|2830.9|2834.6|2828.6|2837.1|2831.1|2832.9|2826.9|67
1631166000000|2021-09-09 05:40:00|2834.4|2828.4|2836.1|2830.1|2836.1|2830.1|2832.6|2826.6|56
1631166300000|2021-09-09 05:45:00|2835.9|2829.9|2837.4|2831.4|2838.9|2832.9|2834.9|2828.9|70
1631166600000|2021-09-09 05:50:00|2836.9|2830.9|2835.6|2829.6|2840.1|2834.1|2835.1|2829.1|94
1631166900000|2021-09-09 05:55:00|2835.9|2829.9|2834.9|2828.9|2836.1|2830.1|2834.4|2828.4|54
1631167200000|2021-09-09 06:00:00|2835.1|2829.1|2841.1|2835.1|2841.1|2835.1|2835.1|2829.1|84
1631167500000|2021-09-09 06:05:00|2841.4|2835.4|2843.6|2837.6|2843.9|2837.9|2839.9|2833.9|55
1631167800000|2021-09-09 06:10:00|2843.4|2837.4|2847.9|2841.9|2847.9|2841.9|2843.1|2837.1|57
1631168100000|2021-09-09 06:15:00|2848.4|2842.4|2845.6|2839.6|2850.3|2844.3|2842.6|2836.6|100
1631168400000|2021-09-09 06:20:00|2845.8|2839.8|2839.4|2833.4|2847.6|2841.6|2838.6|2832.6|172
1631168700000|2021-09-09 06:25:00|2839.6|2833.6|2837.6|2831.6|2840.6|2834.6|2836.9|2830.9|116
1631169000000|2021-09-09 06:30:00|2837.4|2831.4|2835.8|2829.8|2838.1|2832.1|2834.9|2828.9|105
1631169300000|2021-09-09 06:35:00|2835.9|2829.9|2831.1|2825.1|2836.1|2830.1|2830.4|2824.4|86
1631169600000|2021-09-09 06:40:00|2830.9|2824.9|2833.1|2827.1|2834.4|2828.4|2830.6|2824.6|62
1631169900000|2021-09-09 06:45:00|2833|2827|2841.9|2835.9|2841.9|2835.9|2831.9|2825.9|146
1631170200000|2021-09-09 06:50:00|2841.6|2835.6|2843.4|2837.4|2844|2838|2839.6|2833.6|125
1631170500000|2021-09-09 06:55:00|2843.1|2837.1|2845|2839|2845.8|2839.8|2839.5|2833.5|82
1631170800000|2021-09-09 07:00:00|2844.8|2838.8|2840.5|2834.5|2845.5|2839.5|2838.5|2832.5|58
1631171100000|2021-09-09 07:05:00|2840.8|2834.8|2836.3|2830.3|2841|2835|2835.5|2829.5|46
1631171400000|2021-09-09 07:10:00|2836|2830|2835.1|2829.1|2837.3|2831.3|2831.8|2825.8|63
1631171700000|2021-09-09 07:15:00|2835.4|2829.4|2835.6|2829.6|2836.6|2830.6|2834.9|2828.9|45
1631172000000|2021-09-09 07:20:00|2835.9|2829.9|2833.6|2827.6|2835.9|2829.9|2832.4|2826.4|43
1631172300000|2021-09-09 07:25:00|2833.9|2827.9|2833.8|2827.8|2835.6|2829.6|2831.9|2825.9|47
1631172600000|2021-09-09 07:30:00|2833.9|2827.9|2835.1|2829.1|2835.4|2829.4|2833.6|2827.6|40
1631172900000|2021-09-09 07:35:00|2834.9|2828.9|2829.5|2823.5|2834.9|2828.9|2828.1|2822.1|48
1631173200000|2021-09-09 07:40:00|2829.6|2823.6|2831.6|2825.6|2832.1|2826.1|2828.4|2822.4|49
1631173500000|2021-09-09 07:45:00|2831.1|2825.1|2827.9|2821.9|2831.1|2825.1|2825.9|2819.9|47
1631173800000|2021-09-09 07:50:00|2827.6|2821.6|2829|2823|2831.4|2825.4|2825.9|2819.9|96
1631174100000|2021-09-09 07:55:00|2828.8|2822.8|2829.9|2823.9|2831.6|2825.6|2828.3|2822.3|62
1631174400000|2021-09-09 08:00:00|2830.1|2824.1|2828|2822|2830.9|2824.9|2827.3|2821.3|59
1631174700000|2021-09-09 08:05:00|2827.8|2821.8|2825.6|2819.6|2827.9|2821.9|2825.6|2819.6|41
1631175000000|2021-09-09 08:10:00|2825.4|2819.4|2825.4|2819.4|2827.5|2821.5|2823.1|2817.1|58
1631175300000|2021-09-09 08:15:00|2825.6|2819.6|2831.5|2825.5|2831.5|2825.5|2824.1|2818.1|57
1631175600000|2021-09-09 08:20:00|2831.6|2825.6|2831.1|2825.1|2833.4|2827.4|2829.1|2823.1|43
1631175900000|2021-09-09 08:25:00|2830.9|2824.9|2827.1|2821.1|2830.9|2824.9|2827.1|2821.1|36
1631176200000|2021-09-09 08:30:00|2826.9|2820.9|2824.4|2818.4|2827.9|2821.9|2824.1|2818.1|30
1631176500000|2021-09-09 08:35:00|2824.6|2818.6|2825.6|2819.6|2825.9|2819.9|2823.4|2817.4|50
1631176800000|2021-09-09 08:40:00|2825.4|2819.4|2828|2822|2828.9|2822.9|2825.4|2819.4|52
1631177100000|2021-09-09 08:45:00|2827.9|2821.9|2833.3|2827.3|2833.3|2827.3|2827.6|2821.6|58
1631177400000|2021-09-09 08:50:00|2833.5|2827.5|2831.8|2825.8|2833.9|2827.9|2830.9|2824.9|30
1631177700000|2021-09-09 08:55:00|2831.5|2825.5|2833|2827|2833.9|2827.9|2831.3|2825.3|20
1631178000000|2021-09-09 09:00:00|2832.8|2826.8|2832.5|2826.5|2833.1|2827.1|2831|2825|31
1631178300000|2021-09-09 09:05:00|2832.3|2826.3|2832.5|2826.5|2833.3|2827.3|2831.5|2825.5|27
1631178600000|2021-09-09 09:10:00|2832.4|2826.4|2831.8|2825.8|2832.5|2826.5|2831.5|2825.5|15
1631178900000|2021-09-09 09:15:00|2831.6|2825.6|2832.8|2826.8|2832.9|2826.9|2831.1|2825.1|28
1631179200000|2021-09-09 09:20:00|2832.6|2826.6|2830.9|2824.9|2832.9|2826.9|2830.9|2824.9|30
1631179500000|2021-09-09 09:25:00|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2828|2822|43
1631179800000|2021-09-09 09:30:00|2831|2825|2835.8|2829.8|2837.5|2831.5|2831|2825|82
1631180100000|2021-09-09 09:35:00|2835.6|2829.6|2828.5|2822.5|2835.6|2829.6|2827.5|2821.5|59
1631180400000|2021-09-09 09:40:00|2828.3|2822.3|2829.6|2823.6|2829.6|2823.6|2826.6|2820.6|26
1631180700000|2021-09-09 09:45:00|2829.5|2823.5|2833.5|2827.5|2833.5|2827.5|2829.5|2823.5|32
1631181000000|2021-09-09 09:50:00|2833.3|2827.3|2832.1|2826.1|2833.3|2827.3|2832.1|2826.1|13
1631181300000|2021-09-09 09:55:00|2832|2826|2832.8|2826.8|2833.3|2827.3|2831.8|2825.8|29
1631181600000|2021-09-09 10:00:00|2832.5|2826.5|2833.3|2827.3|2834|2828|2831.9|2825.9|16
1631181900000|2021-09-09 10:05:00|2833.6|2827.6|2835.3|2829.3|2835.8|2829.8|2833.4|2827.4|28
1631182200000|2021-09-09 10:10:00|2835|2829|2833.8|2827.8|2835.8|2829.8|2833.5|2827.5|26
1631182500000|2021-09-09 10:15:00|2833.5|2827.5|2834.1|2828.1|2834.4|2828.4|2832.3|2826.3|30
1631182800000|2021-09-09 10:20:00|2834|2828|2833.4|2827.4|2834|2828|2832.1|2826.1|29
1631183100000|2021-09-09 10:25:00|2833.3|2827.3|2834.3|2828.3|2834.8|2828.8|2833.3|2827.3|13
1631183400000|2021-09-09 10:30:00|2834.1|2828.1|2837.3|2831.3|2837.6|2831.6|2834.1|2828.1|47
1631183700000|2021-09-09 10:35:00|2837.8|2831.8|2838.5|2832.5|2839.8|2833.8|2837.3|2831.3|43
1631184000000|2021-09-09 10:40:00|2838.1|2832.1|2837.4|2831.4|2839|2833|2836.1|2830.1|36
1631184300000|2021-09-09 10:45:00|2837.1|2831.1|2834.4|2828.4|2837.1|2831.1|2834.4|2828.4|20
1631184600000|2021-09-09 10:50:00|2835.1|2829.1|2835.6|2829.6|2836.6|2830.6|2835.1|2829.1|5
1631184900000|2021-09-09 10:55:00|2835.9|2829.9|2828.6|2822.6|2835.9|2829.9|2828.4|2822.4|39
1631185200000|2021-09-09 11:00:00|2828.9|2822.9|2830.6|2824.6|2830.6|2824.6|2828.9|2822.9|20
1631185500000|2021-09-09 11:05:00|2830.4|2824.4|2836.3|2830.3|2836.5|2830.5|2830.4|2824.4|25
1631185800000|2021-09-09 11:10:00|2836.1|2830.1|2833.9|2827.9|2836.1|2830.1|2833.6|2827.6|12
1631186100000|2021-09-09 11:15:00|2833.6|2827.6|2832.1|2826.1|2833.6|2827.6|2830.6|2824.6|21
1631186400000|2021-09-09 11:20:00|2832.4|2826.4|2830.6|2824.6|2832.4|2826.4|2830.4|2824.4|16
1631186700000|2021-09-09 11:25:00|2830.4|2824.4|2831.1|2825.1|2832.9|2826.9|2829.4|2823.4|31
1631187000000|2021-09-09 11:30:00|2831.4|2825.4|2828.9|2822.9|2831.6|2825.6|2828.6|2822.6|44
1631187300000|2021-09-09 11:35:00|2829.1|2823.1|2828.6|2822.6|2830.4|2824.4|2827.9|2821.9|32
1631187600000|2021-09-09 11:40:00|2828.4|2822.4|2827.6|2821.6|2829.4|2823.4|2826.9|2820.9|35
1631187900000|2021-09-09 11:45:00|2828.1|2822.1|2830.6|2824.6|2830.6|2824.6|2827.4|2821.4|35
1631188200000|2021-09-09 11:50:00|2830.9|2824.9|2833.6|2827.6|2833.9|2827.9|2828.9|2822.9|55
1631188500000|2021-09-09 11:55:00|2832.9|2826.9|2833.9|2827.9|2835.9|2829.9|2831.6|2825.6|125
1631188800000|2021-09-09 12:00:00|2834.4|2828.4|2831.6|2825.6|2835.1|2829.1|2831.1|2825.1|81
1631189100000|2021-09-09 12:05:00|2831.9|2825.9|2834.6|2828.6|2837.1|2831.1|2831.9|2825.9|112
1631189400000|2021-09-09 12:10:00|2834.9|2828.9|2830.9|2824.9|2834.9|2828.9|2830.6|2824.6|94
1631189700000|2021-09-09 12:15:00|2831.1|2825.1|2833.4|2827.4|2834.4|2828.4|2829.9|2823.9|55
1631190000000|2021-09-09 12:20:00|2833.6|2827.6|2830.6|2824.6|2834.4|2828.4|2830.6|2824.6|80
1631190300000|2021-09-09 12:25:00|2830.9|2824.9|2828.9|2822.9|2831.1|2825.1|2828.1|2822.1|31
1631190600000|2021-09-09 12:30:00|2828.6|2822.6|2827.9|2821.9|2828.9|2822.9|2827.1|2821.1|25
1631190900000|2021-09-09 12:35:00|2827.6|2821.6|2826.6|2820.6|2829.1|2823.1|2826.6|2820.6|41
1631191200000|2021-09-09 12:40:00|2826.4|2820.4|2820.4|2814.4|2826.4|2820.4|2819.9|2813.9|84
1631191500000|2021-09-09 12:45:00|2820.6|2814.6|2820.6|2814.6|2822.1|2816.1|2819.4|2813.4|72
1631191800000|2021-09-09 12:50:00|2820.9|2814.9|2820.1|2814.1|2823.6|2817.6|2819.1|2813.1|84
1631192100000|2021-09-09 12:55:00|2820.4|2814.4|2821.9|2815.9|2825.1|2819.1|2819.4|2813.4|91
1631192400000|2021-09-09 13:00:00|2822.1|2816.1|2824.6|2818.6|2830.1|2824.1|2821.3|2815.3|199
1631192700000|2021-09-09 13:05:00|2824.9|2818.9|2828.6|2822.6|2828.9|2822.9|2823.1|2817.1|125
1631193000000|2021-09-09 13:10:00|2829.1|2823.1|2833.6|2827.6|2834.4|2828.4|2828.6|2822.6|99
1631193300000|2021-09-09 13:15:00|2833.4|2827.4|2829.1|2823.1|2833.4|2827.4|2828.6|2822.6|87
1631193600000|2021-09-09 13:20:00|2829.4|2823.4|2833.1|2827.1|2834.6|2828.6|2827.6|2821.6|78
1631193900000|2021-09-09 13:25:00|2832.9|2826.9|2828.9|2822.9|2835.6|2829.6|2828.1|2822.1|92
1631194200000|2021-09-09 13:30:00|2829.1|2823.1|2836.1|2830.1|2836.4|2830.4|2828.9|2822.9|98
1631194500000|2021-09-09 13:35:00|2836.4|2830.4|2837.9|2831.9|2838.9|2832.9|2834.4|2828.4|79
1631194800000|2021-09-09 13:40:00|2837.6|2831.6|2838.9|2832.9|2842.4|2836.4|2837.1|2831.1|92
1631195100000|2021-09-09 13:45:00|2838.6|2832.6|2839.4|2833.4|2839.6|2833.6|2836.9|2830.9|67
1631195400000|2021-09-09 13:50:00|2839.6|2833.6|2836.4|2830.4|2839.9|2833.9|2835.6|2829.6|40
1631195700000|2021-09-09 13:55:00|2835.9|2829.9|2838.8|2832.8|2838.8|2832.8|2833.6|2827.6|85
1631196000000|2021-09-09 14:00:00|2838.5|2832.5|2838.4|2832.4|2841.8|2835.8|2837.3|2831.3|91
1631196300000|2021-09-09 14:05:00|2839.1|2833.1|2841.1|2835.1|2841.6|2835.6|2836.9|2830.9|63
1631196600000|2021-09-09 14:10:00|2841.4|2835.4|2840.4|2834.4|2844.6|2838.6|2839.1|2833.1|101
1631196900000|2021-09-09 14:15:00|2840.1|2834.1|2843.4|2837.4|2843.6|2837.6|2838.9|2832.9|54
1631197200000|2021-09-09 14:20:00|2843.6|2837.6|2845.1|2839.1|2846.6|2840.6|2843.1|2837.1|109
1631197500000|2021-09-09 14:25:00|2845.4|2839.4|2846.4|2840.4|2846.9|2840.9|2844.9|2838.9|49
1631197800000|2021-09-09 14:30:00|2846.6|2840.6|2843.1|2837.1|2846.9|2840.9|2843.1|2837.1|51
1631198100000|2021-09-09 14:35:00|2842.9|2836.9|2842.6|2836.6|2843.1|2837.1|2838.9|2832.9|59
1631198400000|2021-09-09 14:40:00|2842.9|2836.9|2840.1|2834.1|2844.1|2838.1|2839.6|2833.6|43
1631198700000|2021-09-09 14:45:00|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2838.1|2832.1|51
1631199000000|2021-09-09 14:50:00|2840.4|2834.4|2840.6|2834.6|2842.4|2836.4|2839.4|2833.4|55
1631199300000|2021-09-09 14:55:00|2840.9|2834.9|2841.1|2835.1|2843.4|2837.4|2840.4|2834.4|81
1631199600000|2021-09-09 15:00:00|2841.4|2835.4|2842.6|2836.6|2843.6|2837.6|2841.1|2835.1|52
1631199900000|2021-09-09 15:05:00|2842.4|2836.4|2841.6|2835.6|2842.6|2836.6|2841.1|2835.1|16
1631200200000|2021-09-09 15:10:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|18
1631200500000|2021-09-09 15:15:00|2841.6|2835.6|2840|2834|2841.6|2835.6|2837.9|2831.9|98
1631200800000|2021-09-09 15:20:00|2840.3|2834.3|2841.8|2835.8|2844|2838|2840.3|2834.3|50
1631201100000|2021-09-09 15:25:00|2842|2836|2846.9|2840.9|2846.9|2840.9|2842|2836|46
1631201400000|2021-09-09 15:30:00|2846.4|2840.4|2841.1|2835.1|2846.4|2840.4|2839.9|2833.9|139
1631201700000|2021-09-09 15:35:00|2841.4|2835.4|2842.4|2836.4|2843.9|2837.9|2841.4|2835.4|27
1631202000000|2021-09-09 15:40:00|2842.6|2836.6|2845.4|2839.4|2846.1|2840.1|2842.6|2836.6|56
1631202300000|2021-09-09 15:45:00|2845.6|2839.6|2843.4|2837.4|2847.1|2841.1|2843.1|2837.1|53
1631202600000|2021-09-09 15:50:00|2843.1|2837.1|2843.1|2837.1|2843.6|2837.6|2842.6|2836.6|26
1631202900000|2021-09-09 15:55:00|2843.4|2837.4|2842.9|2836.9|2843.6|2837.6|2842.1|2836.1|34
1631203200000|2021-09-09 16:00:00|2843.1|2837.1|2840.6|2834.6|2843.1|2837.1|2840.6|2834.6|17
1631203500000|2021-09-09 16:05:00|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|4
1631204100000|2021-09-09 16:15:00|2841.4|2835.4|2838.9|2832.9|2841.4|2835.4|2838.9|2832.9|22
1631204400000|2021-09-09 16:20:00|2838.6|2832.6|2838.6|2832.6|2838.9|2832.9|2838.1|2832.1|20
1631204700000|2021-09-09 16:25:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1631205000000|2021-09-09 16:30:00|2838.4|2832.4|2838.4|2832.4|2839.6|2833.6|2838.1|2832.1|9
1631205300000|2021-09-09 16:35:00|2838.1|2832.1|2839.1|2833.1|2839.1|2833.1|2838.1|2832.1|4
1631205600000|2021-09-09 16:40:00|2839.9|2833.9|2841.4|2835.4|2841.4|2835.4|2839.9|2833.9|7
1631205900000|2021-09-09 16:45:00|2841.1|2835.1|2840.1|2834.1|2841.4|2835.4|2839.4|2833.4|19
1631206200000|2021-09-09 16:50:00|2839.9|2833.9|2840.4|2834.4|2841.4|2835.4|2838.4|2832.4|24
1631206500000|2021-09-09 16:55:00|2840.5|2834.5|2839.3|2833.3|2840.5|2834.5|2839.1|2833.1|10
1631232000000|2021-09-10 00:00:00|2844.1|2838.1|2846.9|2840.9|2846.9|2840.9|2842.9|2836.9|12
1631232300000|2021-09-10 00:05:00|2847.1|2841.1|2847.6|2841.6|2848.1|2842.1|2845.4|2839.4|14
1631232600000|2021-09-10 00:10:00|2847.4|2841.4|2846.4|2840.4|2847.4|2841.4|2846.4|2840.4|4
1631233200000|2021-09-10 00:20:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|4
1631233500000|2021-09-10 00:25:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1631234100000|2021-09-10 00:35:00|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|2
1631234400000|2021-09-10 00:40:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1631234700000|2021-09-10 00:45:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631235000000|2021-09-10 00:50:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2843.6|2837.6|5
1631235300000|2021-09-10 00:55:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1631235600000|2021-09-10 01:00:00|2844.4|2838.4|2838.9|2832.9|2844.4|2838.4|2838.6|2832.6|77
1631235900000|2021-09-10 01:05:00|2838.6|2832.6|2838.6|2832.6|2839.6|2833.6|2835.6|2829.6|93
1631236200000|2021-09-10 01:10:00|2838.9|2832.9|2836.9|2830.9|2839.4|2833.4|2836.1|2830.1|53
1631236500000|2021-09-10 01:15:00|2836.6|2830.6|2837.9|2831.9|2837.9|2831.9|2836.4|2830.4|17
1631236800000|2021-09-10 01:20:00|2838.1|2832.1|2839.4|2833.4|2839.4|2833.4|2838.1|2832.1|16
1631237100000|2021-09-10 01:25:00|2839.6|2833.6|2842.9|2836.9|2843.1|2837.1|2839.6|2833.6|23
1631237400000|2021-09-10 01:30:00|2843.1|2837.1|2846.4|2840.4|2846.4|2840.4|2843.1|2837.1|32
1631237700000|2021-09-10 01:35:00|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|15
1631238000000|2021-09-10 01:40:00|2846.4|2840.4|2849.4|2843.4|2849.4|2843.4|2846.4|2840.4|49
1631238300000|2021-09-10 01:45:00|2849.1|2843.1|2850.4|2844.4|2852.6|2846.6|2848.6|2842.6|103
1631238600000|2021-09-10 01:50:00|2850.6|2844.6|2851.1|2845.1|2853.6|2847.6|2850.1|2844.1|87
1631238900000|2021-09-10 01:55:00|2851.4|2845.4|2851.9|2845.9|2853.6|2847.6|2851.1|2845.1|103
1631239200000|2021-09-10 02:00:00|2851.6|2845.6|2851.4|2845.4|2853.6|2847.6|2848.6|2842.6|101
1631239500000|2021-09-10 02:05:00|2851.1|2845.1|2854.6|2848.6|2854.6|2848.6|2850.4|2844.4|81
1631239800000|2021-09-10 02:10:00|2854.4|2848.4|2862.4|2856.4|2862.6|2856.6|2854.4|2848.4|158
1631240100000|2021-09-10 02:15:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|14
1631240700000|2021-09-10 02:25:00|2862.4|2856.4|2864.6|2858.6|2864.6|2858.6|2862.4|2856.4|25
1631241000000|2021-09-10 02:30:00|2864.9|2858.9|2871.6|2865.6|2874.1|2868.1|2864.9|2858.9|190
1631241300000|2021-09-10 02:35:00|2871.9|2865.9|2874.4|2868.4|2876.4|2870.4|2871.9|2865.9|109
1631241600000|2021-09-10 02:40:00|2874.6|2868.6|2885.4|2879.4|2886.6|2880.6|2874.6|2868.6|127
1631241900000|2021-09-10 02:45:00|2885.1|2879.1|2889.4|2883.4|2889.4|2883.4|2881.4|2875.4|174
1631242200000|2021-09-10 02:50:00|2889.6|2883.6|2875.1|2869.1|2889.9|2883.9|2873.9|2867.9|194
1631242500000|2021-09-10 02:55:00|2874.1|2868.1|2880.9|2874.9|2881.4|2875.4|2873.4|2867.4|148
1631242800000|2021-09-10 03:00:00|2880.6|2874.6|2879.1|2873.1|2880.9|2874.9|2878.6|2872.6|49
1631243100000|2021-09-10 03:05:00|2879.4|2873.4|2881.1|2875.1|2884.1|2878.1|2879.1|2873.1|68
1631243400000|2021-09-10 03:10:00|2880.9|2874.9|2881.6|2875.6|2882.1|2876.1|2879.9|2873.9|37
1631243700000|2021-09-10 03:15:00|2881.9|2875.9|2882.6|2876.6|2885.1|2879.1|2881.9|2875.9|69
1631244000000|2021-09-10 03:20:00|2882.4|2876.4|2882.1|2876.1|2885.6|2879.6|2881.4|2875.4|96
1631244300000|2021-09-10 03:25:00|2882.4|2876.4|2883.9|2877.9|2884.6|2878.6|2882.4|2876.4|33
1631244600000|2021-09-10 03:30:00|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631244900000|2021-09-10 03:35:00|2884.4|2878.4|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|10
1631245200000|2021-09-10 03:40:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1631245500000|2021-09-10 03:45:00|2883.9|2877.9|2883.4|2877.4|2884.1|2878.1|2883.4|2877.4|5
1631245800000|2021-09-10 03:50:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631246100000|2021-09-10 03:55:00|2883.4|2877.4|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|4
1631246400000|2021-09-10 04:00:00|2882.6|2876.6|2883.9|2877.9|2883.9|2877.9|2882.6|2876.6|2
1631247000000|2021-09-10 04:10:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631247600000|2021-09-10 04:20:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|3
1631247900000|2021-09-10 04:25:00|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631248200000|2021-09-10 04:30:00|2884.9|2878.9|2883.9|2877.9|2884.9|2878.9|2882.6|2876.6|9
1631248500000|2021-09-10 04:35:00|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2883.6|2877.6|5
1631249100000|2021-09-10 04:45:00|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1631249700000|2021-09-10 04:55:00|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|6
1631250300000|2021-09-10 05:05:00|2885.1|2879.1|2885.4|2879.4|2885.6|2879.6|2885.1|2879.1|3
1631250600000|2021-09-10 05:10:00|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631250900000|2021-09-10 05:15:00|2885.1|2879.1|2886.4|2880.4|2886.6|2880.6|2885.1|2879.1|7
1631251800000|2021-09-10 05:30:00|2886.6|2880.6|2894.9|2888.9|2896.9|2890.9|2886.1|2880.1|132
1631252100000|2021-09-10 05:35:00|2895.1|2889.1|2890.4|2884.4|2895.1|2889.1|2889.9|2883.9|138
1631252400000|2021-09-10 05:40:00|2890.6|2884.6|2890.6|2884.6|2890.9|2884.9|2886.1|2880.1|70
1631252700000|2021-09-10 05:45:00|2890.9|2884.9|2884.1|2878.1|2891.4|2885.4|2884.1|2878.1|130
1631253000000|2021-09-10 05:50:00|2884.9|2878.9|2880.1|2874.1|2885.9|2879.9|2877.4|2871.4|171
1631253300000|2021-09-10 05:55:00|2879.9|2873.9|2874.6|2868.6|2879.9|2873.9|2873.4|2867.4|245
1631253600000|2021-09-10 06:00:00|2874.1|2868.1|2877.4|2871.4|2877.4|2871.4|2873.6|2867.6|116
1631253900000|2021-09-10 06:05:00|2877.1|2871.1|2873.9|2867.9|2877.4|2871.4|2872.4|2866.4|92
1631254200000|2021-09-10 06:10:00|2874.1|2868.1|2871.4|2865.4|2874.6|2868.6|2870.9|2864.9|76
1631254500000|2021-09-10 06:15:00|2871.1|2865.1|2869.6|2863.6|2873.1|2867.1|2866.9|2860.9|109
1631254800000|2021-09-10 06:20:00|2869.9|2863.9|2876.4|2870.4|2876.4|2870.4|2868.4|2862.4|140
1631255100000|2021-09-10 06:25:00|2876.1|2870.1|2880.6|2874.6|2884.6|2878.6|2876.1|2870.1|111
1631255400000|2021-09-10 06:30:00|2880.4|2874.4|2875.1|2869.1|2883.4|2877.4|2875.1|2869.1|100
1631255700000|2021-09-10 06:35:00|2875.4|2869.4|2874.4|2868.4|2876.9|2870.9|2874.1|2868.1|68
1631256000000|2021-09-10 06:40:00|2874.1|2868.1|2870.1|2864.1|2874.1|2868.1|2869.1|2863.1|68
1631256300000|2021-09-10 06:45:00|2870.4|2864.4|2870.4|2864.4|2872.1|2866.1|2869.9|2863.9|46
1631256600000|2021-09-10 06:50:00|2870.1|2864.1|2870.9|2864.9|2872.4|2866.4|2870.1|2864.1|60
1631256900000|2021-09-10 06:55:00|2871.1|2865.1|2872.4|2866.4|2874.1|2868.1|2870.6|2864.6|100
1631257200000|2021-09-10 07:00:00|2871.9|2865.9|2874.6|2868.6|2877.1|2871.1|2869.9|2863.9|62
1631257500000|2021-09-10 07:05:00|2874.4|2868.4|2875.4|2869.4|2876.6|2870.6|2873.9|2867.9|32
1631257800000|2021-09-10 07:10:00|2875.1|2869.1|2875.1|2869.1|2879.1|2873.1|2873.9|2867.9|34
1631258100000|2021-09-10 07:15:00|2875.4|2869.4|2879.1|2873.1|2879.1|2873.1|2875.4|2869.4|15
1631258400000|2021-09-10 07:20:00|2878.9|2872.9|2886.9|2880.9|2886.9|2880.9|2877.4|2871.4|64
1631258700000|2021-09-10 07:25:00|2886.6|2880.6|2884.6|2878.6|2886.6|2880.6|2882.9|2876.9|74
1631259000000|2021-09-10 07:30:00|2884.4|2878.4|2882.9|2876.9|2884.9|2878.9|2879.6|2873.6|65
1631259300000|2021-09-10 07:35:00|2882.6|2876.6|2883.6|2877.6|2883.9|2877.9|2880.9|2874.9|32
1631259600000|2021-09-10 07:40:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2877.1|2871.1|56
1631259900000|2021-09-10 07:45:00|2883.1|2877.1|2881.9|2875.9|2883.9|2877.9|2881.9|2875.9|16
1631260200000|2021-09-10 07:50:00|2881.6|2875.6|2883.6|2877.6|2883.6|2877.6|2881.6|2875.6|30
1631260500000|2021-09-10 07:55:00|2883.4|2877.4|2880.4|2874.4|2883.6|2877.6|2878.9|2872.9|26
1631260800000|2021-09-10 08:00:00|2881.1|2875.1|2883.6|2877.6|2885.6|2879.6|2877.9|2871.9|65
1631261100000|2021-09-10 08:05:00|2883.9|2877.9|2886.1|2880.1|2887.9|2881.9|2883.6|2877.6|40
1631261400000|2021-09-10 08:10:00|2885.9|2879.9|2889.9|2883.9|2889.9|2883.9|2885.9|2879.9|24
1631261700000|2021-09-10 08:15:00|2889.6|2883.6|2891.9|2885.9|2891.9|2885.9|2888.9|2882.9|27
1631262000000|2021-09-10 08:20:00|2892.1|2886.1|2892.9|2886.9|2895.6|2889.6|2892.1|2886.1|49
1631262300000|2021-09-10 08:25:00|2893.1|2887.1|2899.6|2893.6|2899.6|2893.6|2893.1|2887.1|62
1631262600000|2021-09-10 08:30:00|2899.9|2893.9|2899.4|2893.4|2906.4|2900.4|2897.6|2891.6|113
1631262900000|2021-09-10 08:35:00|2899.9|2893.9|2898.1|2892.1|2900.6|2894.6|2896.4|2890.4|36
1631263200000|2021-09-10 08:40:00|2897.9|2891.9|2901|2895|2904.9|2898.9|2895.4|2889.4|48
1631263500000|2021-09-10 08:45:00|2900.8|2894.8|2897.6|2891.6|2900.9|2894.9|2896.9|2890.9|42
1631263800000|2021-09-10 08:50:00|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2893.9|2887.9|19
1631264100000|2021-09-10 08:55:00|2897.1|2891.1|2895.9|2889.9|2898.1|2892.1|2894.4|2888.4|27
1631264400000|2021-09-10 09:00:00|2895.6|2889.6|2894.9|2888.9|2897.4|2891.4|2893.9|2887.9|54
1631264700000|2021-09-10 09:05:00|2895.1|2889.1|2895.6|2889.6|2896.9|2890.9|2893.4|2887.4|46
1631265000000|2021-09-10 09:10:00|2895.4|2889.4|2894.4|2888.4|2897.6|2891.6|2894.1|2888.1|44
1631265300000|2021-09-10 09:15:00|2894.1|2888.1|2893.9|2887.9|2895.6|2889.6|2893.6|2887.6|39
1631265600000|2021-09-10 09:20:00|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2890.6|2884.6|29
1631265900000|2021-09-10 09:25:00|2894.4|2888.4|2901.1|2895.1|2901.9|2895.9|2893.4|2887.4|74
1631266200000|2021-09-10 09:30:00|2901.4|2895.4|2901.9|2895.9|2902.1|2896.1|2900.6|2894.6|51
1631266500000|2021-09-10 09:35:00|2900.6|2894.6|2900.9|2894.9|2903.6|2897.6|2900.4|2894.4|46
1631266800000|2021-09-10 09:40:00|2900.6|2894.6|2899.4|2893.4|2902.1|2896.1|2898.9|2892.9|52
1631267100000|2021-09-10 09:45:00|2899.1|2893.1|2897.4|2891.4|2899.1|2893.1|2895.9|2889.9|55
1631267400000|2021-09-10 09:50:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2895.6|2889.6|15
1631267700000|2021-09-10 09:55:00|2896.4|2890.4|2898.4|2892.4|2898.6|2892.6|2895.6|2889.6|24
1631268000000|2021-09-10 10:00:00|2898.6|2892.6|2897.4|2891.4|2898.9|2892.9|2897.4|2891.4|9
1631268300000|2021-09-10 10:05:00|2897.1|2891.1|2897.6|2891.6|2897.9|2891.9|2896.9|2890.9|16
1631268600000|2021-09-10 10:10:00|2897.4|2891.4|2895.4|2889.4|2897.6|2891.6|2895.1|2889.1|21
1631268900000|2021-09-10 10:15:00|2895.1|2889.1|2895.6|2889.6|2896.4|2890.4|2894.9|2888.9|19
1631269200000|2021-09-10 10:20:00|2895.4|2889.4|2897.6|2891.6|2897.6|2891.6|2894.9|2888.9|18
1631269500000|2021-09-10 10:25:00|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.1|2891.1|16
1631269800000|2021-09-10 10:30:00|2898.6|2892.6|2895.1|2889.1|2898.6|2892.6|2895.1|2889.1|24
1631270100000|2021-09-10 10:35:00|2895.4|2889.4|2895.4|2889.4|2896.4|2890.4|2894.9|2888.9|19
1631270400000|2021-09-10 10:40:00|2895.6|2889.6|2896.4|2890.4|2896.9|2890.9|2895.4|2889.4|10
1631270700000|2021-09-10 10:45:00|2896.1|2890.1|2898.6|2892.6|2898.9|2892.9|2895.6|2889.6|18
1631271000000|2021-09-10 10:50:00|2898.9|2892.9|2896.4|2890.4|2899.1|2893.1|2896.4|2890.4|18
1631271300000|2021-09-10 10:55:00|2896.6|2890.6|2900.6|2894.6|2900.6|2894.6|2895.6|2889.6|28
1631271600000|2021-09-10 11:00:00|2900.4|2894.4|2906.6|2900.6|2913.9|2907.9|2900.4|2894.4|56
1631271900000|2021-09-10 11:05:00|2906.9|2900.9|2905.1|2899.1|2909.1|2903.1|2903.9|2897.9|41
1631272200000|2021-09-10 11:10:00|2904.9|2898.9|2907.1|2901.1|2907.9|2901.9|2903.9|2897.9|18
1631272500000|2021-09-10 11:15:00|2906.9|2900.9|2911.4|2905.4|2911.4|2905.4|2904.4|2898.4|51
1631272800000|2021-09-10 11:20:00|2911.1|2905.1|2914.4|2908.4|2917.3|2911.3|2909.4|2903.4|88
1631273100000|2021-09-10 11:25:00|2914.6|2908.6|2908.1|2902.1|2915.1|2909.1|2907.6|2901.6|56
1631273400000|2021-09-10 11:30:00|2907.9|2901.9|2909.6|2903.6|2909.9|2903.9|2907.1|2901.1|37
1631273700000|2021-09-10 11:35:00|2909.4|2903.4|2910.6|2904.6|2910.9|2904.9|2909.1|2903.1|24
1631274000000|2021-09-10 11:40:00|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2909.6|2903.6|23
1631274300000|2021-09-10 11:45:00|2911.9|2905.9|2911.6|2905.6|2912.6|2906.6|2910.6|2904.6|41
1631274600000|2021-09-10 11:50:00|2911.4|2905.4|2912.4|2906.4|2912.9|2906.9|2911.1|2905.1|20
1631274900000|2021-09-10 11:55:00|2912.1|2906.1|2910.1|2904.1|2912.9|2906.9|2908.9|2902.9|103
1631275200000|2021-09-10 12:00:00|2910.4|2904.4|2911.4|2905.4|2912.4|2906.4|2909.4|2903.4|66
1631275500000|2021-09-10 12:05:00|2911.6|2905.6|2911.4|2905.4|2915.4|2909.4|2911.4|2905.4|61
1631275800000|2021-09-10 12:10:00|2911.6|2905.6|2905.4|2899.4|2913.6|2907.6|2905.4|2899.4|75
1631276100000|2021-09-10 12:15:00|2905.9|2899.9|2905.1|2899.1|2907.6|2901.6|2903.6|2897.6|85
1631276400000|2021-09-10 12:20:00|2905.4|2899.4|2902.6|2896.6|2905.6|2899.6|2900.4|2894.4|82
1631276700000|2021-09-10 12:25:00|2902.4|2896.4|2899.6|2893.6|2902.9|2896.9|2898.4|2892.4|46
1631277000000|2021-09-10 12:30:00|2900.1|2894.1|2898.1|2892.1|2901.4|2895.4|2896.4|2890.4|62
1631277300000|2021-09-10 12:35:00|2898.4|2892.4|2896.9|2890.9|2899.9|2893.9|2896.4|2890.4|51
1631277600000|2021-09-10 12:40:00|2896.6|2890.6|2899.6|2893.6|2900.4|2894.4|2896.6|2890.6|39
1631277900000|2021-09-10 12:45:00|2899.9|2893.9|2897.6|2891.6|2900.9|2894.9|2896.9|2890.9|37
1631278200000|2021-09-10 12:50:00|2897.9|2891.9|2896.6|2890.6|2899.4|2893.4|2895.6|2889.6|73
1631278500000|2021-09-10 12:55:00|2896.9|2890.9|2890.9|2884.9|2897.4|2891.4|2890.4|2884.4|76
1631278800000|2021-09-10 13:00:00|2891.4|2885.4|2894.6|2888.6|2899.9|2893.9|2891.4|2885.4|251
1631279100000|2021-09-10 13:05:00|2894.9|2888.9|2896.6|2890.6|2899.4|2893.4|2892.9|2886.9|126
1631279400000|2021-09-10 13:10:00|2896.4|2890.4|2892.4|2886.4|2898.1|2892.1|2891.4|2885.4|134
1631279700000|2021-09-10 13:15:00|2892.6|2886.6|2890.9|2884.9|2895.9|2889.9|2890.9|2884.9|96
1631280000000|2021-09-10 13:20:00|2891.1|2885.1|2890.1|2884.1|2891.6|2885.6|2889.1|2883.1|99
1631280300000|2021-09-10 13:25:00|2890.4|2884.4|2892.6|2886.6|2895.1|2889.1|2888.6|2882.6|88
1631280600000|2021-09-10 13:30:00|2892.9|2886.9|2901.1|2895.1|2903.9|2897.9|2891.9|2885.9|209
1631280900000|2021-09-10 13:35:00|2901.6|2895.6|2909.9|2903.9|2909.9|2903.9|2897.9|2891.9|219
1631281200000|2021-09-10 13:40:00|2910.4|2904.4|2915.1|2909.1|2919.9|2913.9|2908.4|2902.4|222
1631281500000|2021-09-10 13:45:00|2914.9|2908.9|2917.5|2911.5|2922.4|2916.4|2912.6|2906.6|170
1631281800000|2021-09-10 13:50:00|2917.6|2911.6|2919.1|2913.1|2921.6|2915.6|2915|2909|178
1631282100000|2021-09-10 13:55:00|2919.3|2913.3|2922.4|2916.4|2927.5|2921.5|2917.5|2911.5|211
1631282400000|2021-09-10 14:00:00|2921.9|2915.9|2920.4|2914.4|2925.3|2919.3|2920.1|2914.1|162
1631282700000|2021-09-10 14:05:00|2920.6|2914.6|2919.9|2913.9|2923.6|2917.6|2917.6|2911.6|225
1631283000000|2021-09-10 14:10:00|2919.6|2913.6|2920.4|2914.4|2921.9|2915.9|2916.6|2910.6|174
1631283300000|2021-09-10 14:15:00|2920.6|2914.6|2920.1|2914.1|2921.4|2915.4|2918.1|2912.1|152
1631283600000|2021-09-10 14:20:00|2920.4|2914.4|2920.4|2914.4|2927.4|2921.4|2918.6|2912.6|164
1631283900000|2021-09-10 14:25:00|2920.6|2914.6|2917.6|2911.6|2920.6|2914.6|2916.6|2910.6|111
1631284200000|2021-09-10 14:30:00|2917.4|2911.4|2921.6|2915.6|2922.4|2916.4|2916.9|2910.9|118
1631284500000|2021-09-10 14:35:00|2921.4|2915.4|2922.6|2916.6|2926.6|2920.6|2919.4|2913.4|115
1631284800000|2021-09-10 14:40:00|2922.9|2916.9|2928.4|2922.4|2929.6|2923.6|2922.4|2916.4|127
1631285100000|2021-09-10 14:45:00|2928.6|2922.6|2933.1|2927.1|2936.9|2930.9|2928.4|2922.4|223
1631285400000|2021-09-10 14:50:00|2932.9|2926.9|2933.1|2927.1|2939.9|2933.9|2932.1|2926.1|246
1631285700000|2021-09-10 14:55:00|2932.6|2926.6|2932.9|2926.9|2935.6|2929.6|2926.6|2920.6|167
1631286000000|2021-09-10 15:00:00|2933.1|2927.1|2927.4|2921.4|2935.4|2929.4|2925.4|2919.4|172
1631286300000|2021-09-10 15:05:00|2927.1|2921.1|2919.9|2913.9|2928.1|2922.1|2915.1|2909.1|170
1631286600000|2021-09-10 15:10:00|2919.6|2913.6|2918.4|2912.4|2923.1|2917.1|2917.6|2911.6|181
1631286900000|2021-09-10 15:15:00|2918.1|2912.1|2919.4|2913.4|2924.1|2918.1|2918.1|2912.1|169
1631287200000|2021-09-10 15:20:00|2919.6|2913.6|2925.1|2919.1|2926.9|2920.9|2918.6|2912.6|130
1631287500000|2021-09-10 15:25:00|2925.4|2919.4|2922.6|2916.6|2926.4|2920.4|2920.6|2914.6|117
1631287800000|2021-09-10 15:30:00|2922.4|2916.4|2925.4|2919.4|2931.1|2925.1|2922.4|2916.4|214
1631288100000|2021-09-10 15:35:00|2924.6|2918.6|2922.1|2916.1|2927.9|2921.9|2921.6|2915.6|103
1631288400000|2021-09-10 15:40:00|2922.4|2916.4|2916.1|2910.1|2922.4|2916.4|2915.4|2909.4|108
1631288700000|2021-09-10 15:45:00|2916.4|2910.4|2919.9|2913.9|2920.6|2914.6|2916.4|2910.4|79
1631289000000|2021-09-10 15:50:00|2919.6|2913.6|2918.4|2912.4|2919.6|2913.6|2917.4|2911.4|38
1631289300000|2021-09-10 15:55:00|2918.6|2912.6|2914.6|2908.6|2919.1|2913.1|2914.6|2908.6|45
1631289600000|2021-09-10 16:00:00|2914.4|2908.4|2914.4|2908.4|2914.6|2908.6|2912.4|2906.4|28
1631289900000|2021-09-10 16:05:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2914.6|2908.6|10
1631290200000|2021-09-10 16:10:00|2915.6|2909.6|2913.4|2907.4|2916.6|2910.6|2913.4|2907.4|24
1631290500000|2021-09-10 16:15:00|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|12
1631290800000|2021-09-10 16:20:00|2912.6|2906.6|2914.9|2908.9|2915.9|2909.9|2911.6|2905.6|67
1631291100000|2021-09-10 16:25:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2913.9|2907.9|18
1631291400000|2021-09-10 16:30:00|2916.1|2910.1|2916.1|2910.1|2917.9|2911.9|2915.6|2909.6|40
1631291700000|2021-09-10 16:35:00|2916.4|2910.4|2918.9|2912.9|2919.1|2913.1|2916.4|2910.4|22
1631292000000|2021-09-10 16:40:00|2919.1|2913.1|2920.9|2914.9|2923.1|2917.1|2918.9|2912.9|46
1631292300000|2021-09-10 16:45:00|2920.6|2914.6|2925.6|2919.6|2925.6|2919.6|2920.6|2914.6|25
1631292600000|2021-09-10 16:50:00|2925.4|2919.4|2927.9|2921.9|2928.1|2922.1|2925.4|2919.4|40
1631292900000|2021-09-10 16:55:00|2928.1|2922.1|2927|2921|2928.8|2922.8|2926.6|2920.6|49
1631491200000|2021-09-13 00:00:00|2929|2920|2933.8|2927.8|2934|2928|2929|2920|34
1631491500000|2021-09-13 00:05:00|2933.5|2927.5|2933.5|2927.5|2936.5|2930.5|2933|2927|22
1631491800000|2021-09-13 00:10:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2927.9|2921.9|38
1631492100000|2021-09-13 00:15:00|2932|2926|2934|2928|2934|2928|2931.3|2925.3|35
1631492400000|2021-09-13 00:20:00|2933.8|2927.8|2934.9|2928.9|2936.3|2930.3|2933.5|2927.5|31
1631492700000|2021-09-13 00:25:00|2935|2929|2936.3|2930.3|2937.6|2931.6|2934.3|2928.3|33
1631493000000|2021-09-13 00:30:00|2936|2930|2938.5|2932.5|2940|2934|2935.8|2929.8|32
1631493300000|2021-09-13 00:35:00|2938.8|2932.8|2939.9|2933.9|2940.5|2934.5|2938.8|2932.8|27
1631493600000|2021-09-13 00:40:00|2939.8|2933.8|2940|2934|2942.3|2936.3|2939.4|2933.4|24
1631493900000|2021-09-13 00:45:00|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|18
1631494200000|2021-09-13 00:50:00|2938.3|2932.3|2933.3|2927.3|2938.3|2932.3|2933.3|2927.3|32
1631494500000|2021-09-13 00:55:00|2932.5|2926.5|2929.6|2923.6|2932.5|2926.5|2927.8|2921.8|47
1631494800000|2021-09-13 01:00:00|2929.9|2923.9|2935.3|2929.3|2947.5|2941.5|2929.8|2923.8|206
1631495100000|2021-09-13 01:05:00|2935.4|2929.4|2933.1|2927.1|2938.3|2932.3|2931|2925|70
1631495400000|2021-09-13 01:10:00|2933.5|2927.5|2932.5|2926.5|2935.5|2929.5|2932.1|2926.1|66
1631495700000|2021-09-13 01:15:00|2932.3|2926.3|2944.3|2938.3|2944.3|2938.3|2932.3|2926.3|45
1631496000000|2021-09-13 01:20:00|2945|2939|2941.3|2935.3|2945.5|2939.5|2940.5|2934.5|46
1631496300000|2021-09-13 01:25:00|2941.1|2935.1|2946.5|2940.5|2947|2941|2938.9|2932.9|59
1631496600000|2021-09-13 01:30:00|2945.8|2939.8|2950.1|2944.1|2950.1|2944.1|2944.9|2938.9|63
1631496900000|2021-09-13 01:35:00|2950.4|2944.4|2968.3|2962.3|2972.1|2966.1|2950.4|2944.4|80
1631497200000|2021-09-13 01:40:00|2968|2962|2964.3|2958.3|2968.3|2962.3|2962|2956|99
1631497500000|2021-09-13 01:45:00|2964.8|2958.8|2970.5|2964.5|2972.3|2966.3|2964.5|2958.5|103
1631497800000|2021-09-13 01:50:00|2970.3|2964.3|2970.5|2964.5|2971.3|2965.3|2963|2957|153
1631498100000|2021-09-13 01:55:00|2970.3|2964.3|2972|2966|2974.3|2968.3|2970|2964|59
1631498400000|2021-09-13 02:00:00|2971.8|2965.8|2969.1|2963.1|2972|2966|2963.5|2957.5|121
1631498700000|2021-09-13 02:05:00|2969.3|2963.3|2972.5|2966.5|2974.1|2968.1|2969.3|2963.3|63
1631499000000|2021-09-13 02:10:00|2972.8|2966.8|2967.3|2961.3|2974.1|2968.1|2964|2958|108
1631499300000|2021-09-13 02:15:00|2967.5|2961.5|2973.9|2967.9|2974|2968|2967.5|2961.5|33
1631499600000|2021-09-13 02:20:00|2973.5|2967.5|2975.5|2969.5|2975.9|2969.9|2973.5|2967.5|23
1631499900000|2021-09-13 02:25:00|2975.3|2969.3|2977|2971|2977.3|2971.3|2973.3|2967.3|43
1631500200000|2021-09-13 02:30:00|2976.8|2970.8|2959.1|2953.1|2976.8|2970.8|2958.8|2952.8|264
1631500500000|2021-09-13 02:35:00|2959.3|2953.3|2971|2965|2971.3|2965.3|2957.5|2951.5|143
1631500800000|2021-09-13 02:40:00|2970.9|2964.9|2971.3|2965.3|2972.8|2966.8|2968.3|2962.3|105
1631501100000|2021-09-13 02:45:00|2971.5|2965.5|2967.9|2961.9|2971.5|2965.5|2965.6|2959.6|87
1631501400000|2021-09-13 02:50:00|2967.8|2961.8|2969.5|2963.5|2971.3|2965.3|2965.5|2959.5|84
1631501700000|2021-09-13 02:55:00|2969.8|2963.8|2974.6|2968.6|2975|2969|2968.4|2962.4|90
1631502000000|2021-09-13 03:00:00|2974.8|2968.8|2965.3|2959.3|2974.8|2968.8|2964.3|2958.3|124
1631502300000|2021-09-13 03:05:00|2965.5|2959.5|2969.5|2963.5|2970.3|2964.3|2963.8|2957.8|122
1631502600000|2021-09-13 03:10:00|2969.3|2963.3|2972.3|2966.3|2976.5|2970.5|2968.5|2962.5|210
1631502900000|2021-09-13 03:15:00|2972.4|2966.4|2976.4|2970.4|2976.4|2970.4|2971.5|2965.5|169
1631503200000|2021-09-13 03:20:00|2976.5|2970.5|2981.8|2975.8|2983|2977|2976.3|2970.3|191
1631503500000|2021-09-13 03:25:00|2981.5|2975.5|2975.8|2969.8|2981.5|2975.5|2972.3|2966.3|211
1631503800000|2021-09-13 03:30:00|2976|2970|2974.3|2968.3|2976|2970|2972.5|2966.5|44
1631504100000|2021-09-13 03:35:00|2974|2968|2971.6|2965.6|2974|2968|2971.6|2965.6|37
1631504400000|2021-09-13 03:40:00|2971.8|2965.8|2971.3|2965.3|2972|2966|2971.3|2965.3|20
1631504700000|2021-09-13 03:45:00|2971.5|2965.5|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|8
1631505000000|2021-09-13 03:50:00|2971|2965|2968.5|2962.5|2971|2965|2968.5|2962.5|18
1631505300000|2021-09-13 03:55:00|2968.8|2962.8|2969.5|2963.5|2970.8|2964.8|2968.8|2962.8|25
1631505600000|2021-09-13 04:00:00|2969.3|2963.3|2967.1|2961.1|2969.6|2963.6|2966|2960|36
1631505900000|2021-09-13 04:05:00|2967.3|2961.3|2967.5|2961.5|2968|2962|2966.5|2960.5|9
1631506200000|2021-09-13 04:10:00|2967.8|2961.8|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|7
1631506500000|2021-09-13 04:15:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1631506800000|2021-09-13 04:20:00|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1631507100000|2021-09-13 04:25:00|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|7
1631507400000|2021-09-13 04:30:00|2967.6|2961.6|2967.6|2961.6|2967.8|2961.8|2967.5|2961.5|7
1631507700000|2021-09-13 04:35:00|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.3|2960.3|10
1631508000000|2021-09-13 04:40:00|2966.8|2960.8|2967.5|2961.5|2968.8|2962.8|2966.8|2960.8|11
1631508300000|2021-09-13 04:45:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2965.8|2959.8|10
1631508600000|2021-09-13 04:50:00|2967|2961|2969|2963|2969|2963|2966.5|2960.5|14
1631508900000|2021-09-13 04:55:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|7
1631509200000|2021-09-13 05:00:00|2969|2963|2968.3|2962.3|2969|2963|2968|2962|14
1631509500000|2021-09-13 05:05:00|2968|2962|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1631509800000|2021-09-13 05:10:00|2968.5|2962.5|2969.4|2963.4|2969.8|2963.8|2968.3|2962.3|11
1631510100000|2021-09-13 05:15:00|2969.3|2963.3|2964.8|2958.8|2969.3|2963.3|2964.6|2958.6|13
1631510400000|2021-09-13 05:20:00|2964.9|2958.9|2966|2960|2966|2960|2964.9|2958.9|12
1631510700000|2021-09-13 05:25:00|2966.3|2960.3|2975.8|2969.8|2977|2971|2966.3|2960.3|30
1631511000000|2021-09-13 05:30:00|2975.9|2969.9|2988.5|2982.5|2989.4|2983.4|2975.9|2969.9|131
1631511300000|2021-09-13 05:35:00|2988.9|2982.9|2993.8|2987.8|2993.8|2987.8|2984.5|2978.5|159
1631511600000|2021-09-13 05:40:00|2993.5|2987.5|2994.8|2988.8|2995|2989|2988.5|2982.5|119
1631511900000|2021-09-13 05:45:00|2994.5|2988.5|3001.8|2995.8|3001.8|2995.8|2994.5|2988.5|160
1631512200000|2021-09-13 05:50:00|3001.3|2995.3|2992|2986|3001.8|2995.8|2991.3|2985.3|91
1631512500000|2021-09-13 05:55:00|2991.9|2985.9|2998.3|2992.3|2998.5|2992.5|2991.8|2985.8|80
1631512800000|2021-09-13 06:00:00|2998.8|2992.8|3002.1|2996.1|3002.3|2996.3|2993.4|2987.4|100
1631513100000|2021-09-13 06:05:00|3001.5|2995.5|2991.3|2985.3|3001.8|2995.8|2991.3|2985.3|88
1631513400000|2021-09-13 06:10:00|2991.5|2985.5|2994.6|2988.6|2994.6|2988.6|2989.3|2983.3|76
1631513700000|2021-09-13 06:15:00|2994.5|2988.5|2996.5|2990.5|2997|2991|2994.5|2988.5|43
1631514000000|2021-09-13 06:20:00|2996.9|2990.9|2991.8|2985.8|2997.8|2991.8|2988.5|2982.5|61
1631514300000|2021-09-13 06:25:00|2991.5|2985.5|2988.8|2982.8|2991.5|2985.5|2986|2980|67
1631514600000|2021-09-13 06:30:00|2988.3|2982.3|2986|2980|2992.5|2986.5|2986|2980|75
1631514900000|2021-09-13 06:35:00|2985.8|2979.8|2978|2972|2986.3|2980.3|2977.4|2971.4|58
1631515200000|2021-09-13 06:40:00|2977.8|2971.8|2979.3|2973.3|2983.5|2977.5|2976.4|2970.4|93
1631515500000|2021-09-13 06:45:00|2979.4|2973.4|2980.5|2974.5|2983.4|2977.4|2978.3|2972.3|45
1631515800000|2021-09-13 06:50:00|2980.3|2974.3|2975.8|2969.8|2980.5|2974.5|2971.4|2965.4|64
1631516100000|2021-09-13 06:55:00|2976.5|2970.5|2965.4|2959.4|2976.5|2970.5|2965.1|2959.1|85
1631516400000|2021-09-13 07:00:00|2963.9|2957.9|2960.1|2954.1|2964.1|2958.1|2957.6|2951.6|72
1631516700000|2021-09-13 07:05:00|2960.4|2954.4|2953.5|2947.5|2960.4|2954.4|2945.6|2939.6|91
1631517000000|2021-09-13 07:10:00|2954|2948|2951.5|2945.5|2955.3|2949.3|2949.5|2943.5|75
1631517300000|2021-09-13 07:15:00|2951.3|2945.3|2952.8|2946.8|2956.3|2950.3|2950|2944|56
1631517600000|2021-09-13 07:20:00|2953|2947|2950.8|2944.8|2956.8|2950.8|2950.3|2944.3|53
1631517900000|2021-09-13 07:25:00|2950.5|2944.5|2949.5|2943.5|2951.5|2945.5|2948.3|2942.3|71
1631518200000|2021-09-13 07:30:00|2949.8|2943.8|2949.8|2943.8|2952.3|2946.3|2948.3|2942.3|66
1631518500000|2021-09-13 07:35:00|2949.5|2943.5|2943.3|2937.3|2949.5|2943.5|2943.3|2937.3|59
1631518800000|2021-09-13 07:40:00|2943.8|2937.8|2949.5|2943.5|2951.8|2945.8|2943.8|2937.8|60
1631519100000|2021-09-13 07:45:00|2949.8|2943.8|2948.5|2942.5|2952|2946|2946.5|2940.5|52
1631519400000|2021-09-13 07:50:00|2948.8|2942.8|2948.5|2942.5|2950.5|2944.5|2948|2942|36
1631519700000|2021-09-13 07:55:00|2948.3|2942.3|2953|2947|2956|2950|2948|2942|67
1631520000000|2021-09-13 08:00:00|2953.3|2947.3|2962|2956|2962.5|2956.5|2953.3|2947.3|117
1631520300000|2021-09-13 08:05:00|2961.8|2955.8|2962.3|2956.3|2964|2958|2960|2954|82
1631520600000|2021-09-13 08:10:00|2962.5|2956.5|2957.5|2951.5|2963.3|2957.3|2957.5|2951.5|45
1631520900000|2021-09-13 08:15:00|2957.8|2951.8|2960.8|2954.8|2961.3|2955.3|2954.5|2948.5|45
1631521200000|2021-09-13 08:20:00|2960|2954|2959.5|2953.5|2964.3|2958.3|2957.5|2951.5|70
1631521500000|2021-09-13 08:25:00|2959.3|2953.3|2964.5|2958.5|2965|2959|2959.3|2953.3|48
1631521800000|2021-09-13 08:30:00|2964.8|2958.8|2959.8|2953.8|2964.8|2958.8|2958.5|2952.5|77
1631522100000|2021-09-13 08:35:00|2960|2954|2960.5|2954.5|2961.8|2955.8|2956.8|2950.8|47
1631522400000|2021-09-13 08:40:00|2960.8|2954.8|2959.3|2953.3|2961.8|2955.8|2959|2953|29
1631522700000|2021-09-13 08:45:00|2959|2953|2960.8|2954.8|2961.3|2955.3|2957|2951|46
1631523000000|2021-09-13 08:50:00|2961|2955|2957.3|2951.3|2962.5|2956.5|2957|2951|42
1631523300000|2021-09-13 08:55:00|2956.5|2950.5|2958.5|2952.5|2959.3|2953.3|2955|2949|50
1631523600000|2021-09-13 09:00:00|2958.8|2952.8|2954.5|2948.5|2958.8|2952.8|2954.5|2948.5|80
1631523900000|2021-09-13 09:05:00|2954.8|2948.8|2952.5|2946.5|2956.5|2950.5|2950.5|2944.5|65
1631524200000|2021-09-13 09:10:00|2952.3|2946.3|2951.5|2945.5|2953.5|2947.5|2950.5|2944.5|35
1631524500000|2021-09-13 09:15:00|2950.5|2944.5|2948.3|2942.3|2950.8|2944.8|2948.3|2942.3|33
1631524800000|2021-09-13 09:20:00|2948.5|2942.5|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|26
1631525100000|2021-09-13 09:25:00|2950.5|2944.5|2952.8|2946.8|2952.8|2946.8|2950|2944|25
1631525400000|2021-09-13 09:30:00|2953|2947|2949.3|2943.3|2954.3|2948.3|2949|2943|62
1631525700000|2021-09-13 09:35:00|2949.5|2943.5|2949|2943|2950.5|2944.5|2948|2942|27
1631526000000|2021-09-13 09:40:00|2950|2944|2952|2946|2953|2947|2950|2944|45
1631526300000|2021-09-13 09:45:00|2952.3|2946.3|2954|2948|2954.8|2948.8|2951.3|2945.3|36
1631526600000|2021-09-13 09:50:00|2954.3|2948.3|2951.8|2945.8|2955.3|2949.3|2951.8|2945.8|18
1631526900000|2021-09-13 09:55:00|2952|2946|2951.3|2945.3|2952.8|2946.8|2949.8|2943.8|29
1631527200000|2021-09-13 10:00:00|2951|2945|2951|2945|2952.8|2946.8|2950|2944|37
1631527500000|2021-09-13 10:05:00|2951.3|2945.3|2953.5|2947.5|2954.3|2948.3|2951.3|2945.3|36
1631527800000|2021-09-13 10:10:00|2953.8|2947.8|2953.3|2947.3|2955.3|2949.3|2952.3|2946.3|44
1631528100000|2021-09-13 10:15:00|2953|2947|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|9
1631528400000|2021-09-13 10:20:00|2953.5|2947.5|2954|2948|2955.3|2949.3|2952.3|2946.3|19
1631528700000|2021-09-13 10:25:00|2953.8|2947.8|2951.3|2945.3|2953.8|2947.8|2951.3|2945.3|24
1631529000000|2021-09-13 10:30:00|2951|2945|2949.3|2943.3|2951|2945|2948.3|2942.3|50
1631529300000|2021-09-13 10:35:00|2949|2943|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|27
1631529600000|2021-09-13 10:40:00|2948|2942|2946.3|2940.3|2948.3|2942.3|2944.3|2938.3|53
1631529900000|2021-09-13 10:45:00|2946.5|2940.5|2944.3|2938.3|2947|2941|2943.8|2937.8|52
1631530200000|2021-09-13 10:50:00|2944|2938|2942|2936|2944.5|2938.5|2942|2936|42
1631530500000|2021-09-13 10:55:00|2941.8|2935.8|2935.3|2929.3|2941.8|2935.8|2935|2929|90
1631530800000|2021-09-13 11:00:00|2935.5|2929.5|2932.3|2926.3|2937.3|2931.3|2931.8|2925.8|61
1631531100000|2021-09-13 11:05:00|2932.5|2926.5|2932.5|2926.5|2935|2929|2931.5|2925.5|61
1631531400000|2021-09-13 11:10:00|2932.3|2926.3|2933.8|2927.8|2934.5|2928.5|2931.8|2925.8|69
1631531700000|2021-09-13 11:15:00|2933.5|2927.5|2934.5|2928.5|2935.5|2929.5|2933.3|2927.3|40
1631532000000|2021-09-13 11:20:00|2934.3|2928.3|2935|2929|2938|2932|2932.3|2926.3|63
1631532300000|2021-09-13 11:25:00|2934.8|2928.8|2936.5|2930.5|2937|2931|2931.5|2925.5|55
1631532600000|2021-09-13 11:30:00|2936|2930|2935.5|2929.5|2937.5|2931.5|2933.3|2927.3|118
1631532900000|2021-09-13 11:35:00|2934.8|2928.8|2934.3|2928.3|2936|2930|2933.3|2927.3|69
1631533200000|2021-09-13 11:40:00|2934.5|2928.5|2933.8|2927.8|2936.3|2930.3|2933.3|2927.3|59
1631533500000|2021-09-13 11:45:00|2934.3|2928.3|2938.5|2932.5|2940|2934|2933.5|2927.5|70
1631533800000|2021-09-13 11:50:00|2938.8|2932.8|2947.8|2941.8|2947.8|2941.8|2938.8|2932.8|83
1631534100000|2021-09-13 11:55:00|2948.3|2942.3|2948.5|2942.5|2949.5|2943.5|2941.8|2935.8|160
1631534400000|2021-09-13 12:00:00|2948.8|2942.8|2950.5|2944.5|2955.3|2949.3|2948.3|2942.3|107
1631534700000|2021-09-13 12:05:00|2950.8|2944.8|2950.5|2944.5|2952.3|2946.3|2949.8|2943.8|56
1631535000000|2021-09-13 12:10:00|2949.8|2943.8|2957|2951|2957.5|2951.5|2949.5|2943.5|49
1631535300000|2021-09-13 12:15:00|2956.5|2950.5|2956|2950|2961.3|2955.3|2955.3|2949.3|108
1631535600000|2021-09-13 12:20:00|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2951.8|2945.8|75
1631535900000|2021-09-13 12:25:00|2954|2948|2953.3|2947.3|2954.8|2948.8|2951.3|2945.3|52
1631536200000|2021-09-13 12:30:00|2953|2947|2950|2944|2953.8|2947.8|2949.5|2943.5|86
1631536500000|2021-09-13 12:35:00|2950.3|2944.3|2950|2944|2951.3|2945.3|2947.5|2941.5|74
1631536800000|2021-09-13 12:40:00|2949.8|2943.8|2953.8|2947.8|2954.5|2948.5|2949.8|2943.8|44
1631537100000|2021-09-13 12:45:00|2954|2948|2952.8|2946.8|2954.3|2948.3|2951.5|2945.5|52
1631537400000|2021-09-13 12:50:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2949.8|2943.8|51
1631537700000|2021-09-13 12:55:00|2952|2946|2953|2947|2954.3|2948.3|2951.8|2945.8|46
1631538000000|2021-09-13 13:00:00|2952.8|2946.8|2945.8|2939.8|2953.3|2947.3|2942.3|2936.3|284
1631538300000|2021-09-13 13:05:00|2946|2940|2921.5|2915.5|2946|2940|2917.5|2911.5|417
1631538600000|2021-09-13 13:10:00|2921.8|2915.8|2925.3|2919.3|2930.8|2924.8|2920|2914|317
1631538900000|2021-09-13 13:15:00|2925.8|2919.8|2910|2904|2925.8|2919.8|2907.5|2901.5|274
1631539200000|2021-09-13 13:20:00|2909.8|2903.8|2910.5|2904.5|2910.8|2904.8|2905|2899|206
1631539500000|2021-09-13 13:25:00|2910.3|2904.3|2906.5|2900.5|2911.5|2905.5|2905.5|2899.5|193
1631539800000|2021-09-13 13:30:00|2906.3|2900.3|2908.8|2902.8|2910.5|2904.5|2903|2897|223
1631540100000|2021-09-13 13:35:00|2909|2903|2917.8|2911.8|2920.3|2914.3|2908.8|2902.8|212
1631540400000|2021-09-13 13:40:00|2917.5|2911.5|2912.3|2906.3|2917.5|2911.5|2910.3|2904.3|178
1631540700000|2021-09-13 13:45:00|2912.8|2906.8|2904.5|2898.5|2912.8|2906.8|2902|2896|125
1631541000000|2021-09-13 13:50:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2895.8|2889.8|118
1631541300000|2021-09-13 13:55:00|2900.8|2894.8|2892.5|2886.5|2900.8|2894.8|2891.3|2885.3|139
1631541600000|2021-09-13 14:00:00|2892.8|2886.8|2886.3|2880.3|2894.3|2888.3|2885|2879|198
1631541900000|2021-09-13 14:05:00|2885.8|2879.8|2868.1|2862.1|2889.4|2883.4|2860.4|2854.4|328
1631542200000|2021-09-13 14:10:00|2869|2863|2881.3|2875.3|2887.3|2881.3|2868.5|2862.5|187
1631542500000|2021-09-13 14:15:00|2881|2875|2884.3|2878.3|2885|2879|2871|2865|161
1631542800000|2021-09-13 14:20:00|2884.5|2878.5|2880.5|2874.5|2885|2879|2879.3|2873.3|140
1631543100000|2021-09-13 14:25:00|2881|2875|2878|2872|2882.3|2876.3|2876|2870|95
1631543400000|2021-09-13 14:30:00|2877.8|2871.8|2880.8|2874.8|2881.3|2875.3|2876.5|2870.5|118
1631543700000|2021-09-13 14:35:00|2880.5|2874.5|2887.8|2881.8|2888.8|2882.8|2879.3|2873.3|184
1631544000000|2021-09-13 14:40:00|2888|2882|2895|2889|2897|2891|2885|2879|149
1631544300000|2021-09-13 14:45:00|2895.3|2889.3|2897|2891|2897.8|2891.8|2894.8|2888.8|105
1631544600000|2021-09-13 14:50:00|2896.8|2890.8|2905.5|2899.5|2906|2900|2895|2889|117
1631544900000|2021-09-13 14:55:00|2905.3|2899.3|2900|2894|2905.3|2899.3|2899|2893|113
1631545200000|2021-09-13 15:00:00|2899.8|2893.8|2899.3|2893.3|2903|2897|2898.8|2892.8|89
1631545500000|2021-09-13 15:05:00|2899.5|2893.5|2888|2882|2900.3|2894.3|2884.5|2878.5|144
1631545800000|2021-09-13 15:10:00|2888.5|2882.5|2889.5|2883.5|2893.3|2887.3|2886.3|2880.3|103
1631546100000|2021-09-13 15:15:00|2889.8|2883.8|2889.8|2883.8|2890.8|2884.8|2888.3|2882.3|65
1631546400000|2021-09-13 15:20:00|2889.3|2883.3|2890.5|2884.5|2891|2885|2884.3|2878.3|72
1631546700000|2021-09-13 15:25:00|2890.8|2884.8|2894.5|2888.5|2896.8|2890.8|2890.8|2884.8|95
1631547000000|2021-09-13 15:30:00|2895|2889|2903.5|2897.5|2906|2900|2891.8|2885.8|163
1631547300000|2021-09-13 15:35:00|2903.8|2897.8|2897|2891|2903.8|2897.8|2894.5|2888.5|116
1631547600000|2021-09-13 15:40:00|2897.3|2891.3|2898.5|2892.5|2901.8|2895.8|2894.3|2888.3|113
1631547900000|2021-09-13 15:45:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2895.5|2889.5|78
1631548200000|2021-09-13 15:50:00|2898.3|2892.3|2898|2892|2901.8|2895.8|2897.5|2891.5|48
1631548500000|2021-09-13 15:55:00|2898.3|2892.3|2897|2891|2903|2897|2896.8|2890.8|63
1631548800000|2021-09-13 16:00:00|2897.3|2891.3|2894.8|2888.8|2897.5|2891.5|2892.8|2886.8|44
1631549100000|2021-09-13 16:05:00|2895|2889|2894.3|2888.3|2895.5|2889.5|2892.3|2886.3|26
1631549400000|2021-09-13 16:10:00|2894.5|2888.5|2895.5|2889.5|2897.8|2891.8|2894.5|2888.5|36
1631549700000|2021-09-13 16:15:00|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2891.3|2885.3|47
1631550000000|2021-09-13 16:20:00|2894.5|2888.5|2898.3|2892.3|2899.5|2893.5|2893.8|2887.8|30
1631550300000|2021-09-13 16:25:00|2898|2892|2896.8|2890.8|2899.5|2893.5|2896.8|2890.8|15
1631550600000|2021-09-13 16:30:00|2897|2891|2896.3|2890.3|2897.3|2891.3|2896|2890|8
1631550900000|2021-09-13 16:35:00|2896.5|2890.5|2896|2890|2897.3|2891.3|2894.8|2888.8|38
1631551200000|2021-09-13 16:40:00|2896.3|2890.3|2898.3|2892.3|2898.3|2892.3|2895.5|2889.5|21
1631551500000|2021-09-13 16:45:00|2898.5|2892.5|2896.8|2890.8|2899.5|2893.5|2896.8|2890.8|33
1631551800000|2021-09-13 16:50:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|54
1631552100000|2021-09-13 16:55:00|2897|2891|2896.5|2890.5|2897.3|2891.3|2895.8|2889.8|29
1631577600000|2021-09-14 00:00:00|2897.9|2891.9|2898.1|2892.1|2898.3|2892.3|2897.6|2891.6|8
1631577900000|2021-09-14 00:05:00|2897.9|2891.9|2897.8|2891.8|2898.1|2892.1|2897.6|2891.6|4
1631578200000|2021-09-14 00:10:00|2897.5|2891.5|2902.9|2896.9|2902.9|2896.9|2895.3|2889.3|22
1631578500000|2021-09-14 00:15:00|2902.6|2896.6|2903.4|2897.4|2903.6|2897.6|2900.1|2894.1|24
1631578800000|2021-09-14 00:20:00|2903.1|2897.1|2904.6|2898.6|2904.6|2898.6|2902.4|2896.4|16
1631579100000|2021-09-14 00:25:00|2904.4|2898.4|2908.8|2902.8|2909.6|2903.6|2903.1|2897.1|25
1631579400000|2021-09-14 00:30:00|2909|2903|2908.6|2902.6|2909|2903|2908.6|2902.6|3
1631579700000|2021-09-14 00:35:00|2908.5|2902.5|2908.1|2902.1|2908.8|2902.8|2908.1|2902.1|7
1631580000000|2021-09-14 00:40:00|2908.4|2902.4|2906.6|2900.6|2908.4|2902.4|2906.4|2900.4|7
1631580300000|2021-09-14 00:45:00|2907.1|2901.1|2908.3|2902.3|2908.3|2902.3|2907.1|2901.1|5
1631580600000|2021-09-14 00:50:00|2909|2903|2908.9|2902.9|2909|2903|2908.5|2902.5|6
1631580900000|2021-09-14 00:55:00|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.4|2902.4|7
1631581200000|2021-09-14 01:00:00|2908.9|2902.9|2906.6|2900.6|2913.6|2907.6|2905.4|2899.4|237
1631581500000|2021-09-14 01:05:00|2906.9|2900.9|2904.4|2898.4|2907|2901|2900.6|2894.6|156
1631581800000|2021-09-14 01:10:00|2904|2898|2896.4|2890.4|2904.3|2898.3|2895.1|2889.1|110
1631582100000|2021-09-14 01:15:00|2896|2890|2886|2880|2896|2890|2886|2880|122
1631582400000|2021-09-14 01:20:00|2885.4|2879.4|2885.4|2879.4|2886.4|2880.4|2885.1|2879.1|61
1631582700000|2021-09-14 01:25:00|2885.5|2879.5|2885.9|2879.9|2886.4|2880.4|2884.4|2878.4|53
1631583000000|2021-09-14 01:30:00|2885.6|2879.6|2888.6|2882.6|2889|2883|2885.1|2879.1|77
1631583300000|2021-09-14 01:35:00|2888.9|2882.9|2887|2881|2893.1|2887.1|2886.9|2880.9|87
1631583600000|2021-09-14 01:40:00|2887.1|2881.1|2881.9|2875.9|2887.6|2881.6|2881.6|2875.6|57
1631583900000|2021-09-14 01:45:00|2882.1|2876.1|2884.6|2878.6|2885.9|2879.9|2882.1|2876.1|38
1631584200000|2021-09-14 01:50:00|2884.4|2878.4|2885.6|2879.6|2885.6|2879.6|2882.1|2876.1|47
1631584500000|2021-09-14 01:55:00|2885.1|2879.1|2886.6|2880.6|2887.3|2881.3|2885.1|2879.1|41
1631584800000|2021-09-14 02:00:00|2886.4|2880.4|2886.9|2880.9|2887.3|2881.3|2884.9|2878.9|28
1631585100000|2021-09-14 02:05:00|2886.8|2880.8|2891.3|2885.3|2891.5|2885.5|2886.6|2880.6|23
1631585400000|2021-09-14 02:10:00|2891.1|2885.1|2900.9|2894.9|2902.6|2896.6|2891|2885|165
1631585700000|2021-09-14 02:15:00|2900.6|2894.6|2901.3|2895.3|2901.3|2895.3|2900.1|2894.1|6
1631586000000|2021-09-14 02:20:00|2901.6|2895.6|2905.9|2899.9|2906.1|2900.1|2901.6|2895.6|15
1631586300000|2021-09-14 02:25:00|2905.6|2899.6|2903.6|2897.6|2906.6|2900.6|2903.6|2897.6|17
1631586600000|2021-09-14 02:30:00|2903.9|2897.9|2893.8|2887.8|2904.8|2898.8|2893.4|2887.4|81
1631586900000|2021-09-14 02:35:00|2893.6|2887.6|2894.6|2888.6|2897.4|2891.4|2889.1|2883.1|79
1631587200000|2021-09-14 02:40:00|2894.4|2888.4|2897.6|2891.6|2897.9|2891.9|2894|2888|13
1631587500000|2021-09-14 02:45:00|2897.9|2891.9|2896.4|2890.4|2899.8|2893.8|2896.4|2890.4|11
1631587800000|2021-09-14 02:50:00|2896.5|2890.5|2896.6|2890.6|2896.6|2890.6|2895.6|2889.6|8
1631588100000|2021-09-14 02:55:00|2896.4|2890.4|2895.1|2889.1|2896.4|2890.4|2895.1|2889.1|35
1631588400000|2021-09-14 03:00:00|2894.9|2888.9|2887.4|2881.4|2895.1|2889.1|2885.5|2879.5|135
1631588700000|2021-09-14 03:05:00|2887.8|2881.8|2889.4|2883.4|2890.4|2884.4|2885.6|2879.6|121
1631589000000|2021-09-14 03:10:00|2889.1|2883.1|2890.8|2884.8|2891.1|2885.1|2886.4|2880.4|131
1631589300000|2021-09-14 03:15:00|2890.4|2884.4|2889.6|2883.6|2890.6|2884.6|2885.6|2879.6|62
1631589600000|2021-09-14 03:20:00|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2887.6|2881.6|17
1631589900000|2021-09-14 03:25:00|2888.5|2882.5|2883.5|2877.5|2888.6|2882.6|2883.1|2877.1|76
1631590200000|2021-09-14 03:30:00|2883.6|2877.6|2885.1|2879.1|2885.1|2879.1|2883.6|2877.6|10
1631590500000|2021-09-14 03:35:00|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1631590800000|2021-09-14 03:40:00|2885.4|2879.4|2886.6|2880.6|2888.6|2882.6|2885.4|2879.4|13
1631591100000|2021-09-14 03:45:00|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631591400000|2021-09-14 03:50:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.6|2879.6|3
1631591700000|2021-09-14 03:55:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631592300000|2021-09-14 04:05:00|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|4
1631592600000|2021-09-14 04:10:00|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.4|2879.4|11
1631593200000|2021-09-14 04:20:00|2885.4|2879.4|2885.6|2879.6|2885.9|2879.9|2885.4|2879.4|3
1631593500000|2021-09-14 04:25:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631593800000|2021-09-14 04:30:00|2885.6|2879.6|2886.5|2880.5|2886.9|2880.9|2885.6|2879.6|7
1631594100000|2021-09-14 04:35:00|2886.9|2880.9|2887.1|2881.1|2888.1|2882.1|2886.9|2880.9|8
1631594400000|2021-09-14 04:40:00|2886.9|2880.9|2884.9|2878.9|2886.9|2880.9|2884.6|2878.6|12
1631595300000|2021-09-14 04:55:00|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1631595600000|2021-09-14 05:00:00|2885|2879|2883.9|2877.9|2885|2879|2883.6|2877.6|4
1631595900000|2021-09-14 05:05:00|2883.4|2877.4|2882.1|2876.1|2883.4|2877.4|2881.5|2875.5|9
1631596500000|2021-09-14 05:15:00|2881.9|2875.9|2882|2876|2882.6|2876.6|2881.4|2875.4|9
1631596800000|2021-09-14 05:20:00|2882.3|2876.3|2884|2878|2884|2878|2882.1|2876.1|20
1631597100000|2021-09-14 05:25:00|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631597400000|2021-09-14 05:30:00|2883.6|2877.6|2866.3|2860.3|2883.9|2877.9|2863.5|2857.5|129
1631597700000|2021-09-14 05:35:00|2866.9|2860.9|2864.3|2858.3|2869.6|2863.6|2863.5|2857.5|111
1631598000000|2021-09-14 05:40:00|2864.4|2858.4|2868.8|2862.8|2870.8|2864.8|2864.4|2858.4|59
1631598300000|2021-09-14 05:45:00|2868.6|2862.6|2867.9|2861.9|2869.6|2863.6|2866.6|2860.6|55
1631598600000|2021-09-14 05:50:00|2868.6|2862.6|2865|2859|2869.4|2863.4|2865|2859|43
1631598900000|2021-09-14 05:55:00|2865.4|2859.4|2863.9|2857.9|2866.4|2860.4|2863.9|2857.9|37
1631599200000|2021-09-14 06:00:00|2863.6|2857.6|2865.9|2859.9|2866.1|2860.1|2863.4|2857.4|45
1631599500000|2021-09-14 06:05:00|2865.6|2859.6|2860.6|2854.6|2866.1|2860.1|2860.6|2854.6|75
1631599800000|2021-09-14 06:10:00|2860.4|2854.4|2844.6|2838.6|2861.6|2855.6|2843.4|2837.4|127
1631600100000|2021-09-14 06:15:00|2845.1|2839.1|2851.4|2845.4|2855.6|2849.6|2845.1|2839.1|73
1631600400000|2021-09-14 06:20:00|2851.6|2845.6|2851.6|2845.6|2855.5|2849.5|2851.1|2845.1|81
1631600700000|2021-09-14 06:25:00|2851.4|2845.4|2844.4|2838.4|2852.4|2846.4|2844.3|2838.3|75
1631601000000|2021-09-14 06:30:00|2845|2839|2844.1|2838.1|2846.4|2840.4|2843.1|2837.1|94
1631601300000|2021-09-14 06:35:00|2844.3|2838.3|2842.1|2836.1|2847.1|2841.1|2840.4|2834.4|88
1631601600000|2021-09-14 06:40:00|2842.3|2836.3|2842.9|2836.9|2843.6|2837.6|2840.4|2834.4|73
1631601900000|2021-09-14 06:45:00|2843.4|2837.4|2845.1|2839.1|2847.9|2841.9|2842.4|2836.4|42
1631602200000|2021-09-14 06:50:00|2844.9|2838.9|2844.4|2838.4|2845.9|2839.9|2842.9|2836.9|65
1631602500000|2021-09-14 06:55:00|2844.6|2838.6|2845.3|2839.3|2849.5|2843.5|2843.5|2837.5|110
1631602800000|2021-09-14 07:00:00|2845|2839|2855|2849|2855.5|2849.5|2844.5|2838.5|56
1631603100000|2021-09-14 07:05:00|2854.8|2848.8|2866.8|2860.8|2867.3|2861.3|2854.5|2848.5|136
1631603400000|2021-09-14 07:10:00|2867|2861|2856.5|2850.5|2867|2861|2856.3|2850.3|59
1631603700000|2021-09-14 07:15:00|2856.3|2850.3|2851.3|2845.3|2857.3|2851.3|2850.8|2844.8|58
1631604000000|2021-09-14 07:20:00|2851.5|2845.5|2849|2843|2852.3|2846.3|2847.5|2841.5|65
1631604300000|2021-09-14 07:25:00|2849.3|2843.3|2858|2852|2858|2852|2849.3|2843.3|66
1631604600000|2021-09-14 07:30:00|2859|2853|2868.8|2862.8|2869|2863|2859|2853|82
1631604900000|2021-09-14 07:35:00|2869|2863|2866.3|2860.3|2869.5|2863.5|2863.8|2857.8|59
1631605200000|2021-09-14 07:40:00|2866.5|2860.5|2863.3|2857.3|2867.3|2861.3|2863|2857|71
1631605500000|2021-09-14 07:45:00|2863.5|2857.5|2869.3|2863.3|2869.3|2863.3|2863.3|2857.3|84
1631605800000|2021-09-14 07:50:00|2869.5|2863.5|2876.4|2870.4|2876.4|2870.4|2867.3|2861.3|98
1631606100000|2021-09-14 07:55:00|2875.9|2869.9|2877.1|2871.1|2877.9|2871.9|2874.1|2868.1|71
1631606400000|2021-09-14 08:00:00|2877.4|2871.4|2882.4|2876.4|2882.4|2876.4|2877.1|2871.1|108
1631606700000|2021-09-14 08:05:00|2882.6|2876.6|2883.9|2877.9|2886.4|2880.4|2881.6|2875.6|64
1631607000000|2021-09-14 08:10:00|2884.1|2878.1|2878.9|2872.9|2885.9|2879.9|2877.6|2871.6|86
1631607300000|2021-09-14 08:15:00|2878.6|2872.6|2881.4|2875.4|2881.4|2875.4|2878.6|2872.6|65
1631607600000|2021-09-14 08:20:00|2881.1|2875.1|2883.4|2877.4|2885.4|2879.4|2880.6|2874.6|56
1631607900000|2021-09-14 08:25:00|2883.6|2877.6|2884.4|2878.4|2887.1|2881.1|2883.1|2877.1|72
1631608200000|2021-09-14 08:30:00|2884.6|2878.6|2885.4|2879.4|2886.1|2880.1|2882.1|2876.1|72
1631608500000|2021-09-14 08:35:00|2885.6|2879.6|2888.4|2882.4|2889.6|2883.6|2884.4|2878.4|55
1631608800000|2021-09-14 08:40:00|2888.1|2882.1|2888.1|2882.1|2888.9|2882.9|2887.9|2881.9|46
1631609100000|2021-09-14 08:45:00|2888.4|2882.4|2892.1|2886.1|2892.4|2886.4|2887.6|2881.6|60
1631609400000|2021-09-14 08:50:00|2892.4|2886.4|2890.1|2884.1|2892.4|2886.4|2888.6|2882.6|58
1631609700000|2021-09-14 08:55:00|2889.9|2883.9|2890.4|2884.4|2892.1|2886.1|2888.4|2882.4|43
1631610000000|2021-09-14 09:00:00|2890.1|2884.1|2892.1|2886.1|2892.4|2886.4|2888.9|2882.9|50
1631610300000|2021-09-14 09:05:00|2892.4|2886.4|2890.6|2884.6|2892.4|2886.4|2890.6|2884.6|32
1631610600000|2021-09-14 09:10:00|2890.9|2884.9|2890.9|2884.9|2891.9|2885.9|2888.9|2882.9|45
1631610900000|2021-09-14 09:15:00|2891.1|2885.1|2891.6|2885.6|2892.4|2886.4|2890.6|2884.6|30
1631611200000|2021-09-14 09:20:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2891.1|2885.1|36
1631611500000|2021-09-14 09:25:00|2893.1|2887.1|2894.6|2888.6|2895.9|2889.9|2892.6|2886.6|50
1631611800000|2021-09-14 09:30:00|2894.4|2888.4|2892.1|2886.1|2894.4|2888.4|2891.1|2885.1|32
1631612100000|2021-09-14 09:35:00|2891.6|2885.6|2888.9|2882.9|2891.9|2885.9|2888.9|2882.9|24
1631612400000|2021-09-14 09:40:00|2888.4|2882.4|2889.4|2883.4|2890.1|2884.1|2887.6|2881.6|25
1631612700000|2021-09-14 09:45:00|2889.6|2883.6|2887.9|2881.9|2890.1|2884.1|2887.9|2881.9|19
1631613000000|2021-09-14 09:50:00|2889.1|2883.1|2887.6|2881.6|2889.6|2883.6|2887.6|2881.6|29
1631613300000|2021-09-14 09:55:00|2888.1|2882.1|2886.9|2880.9|2888.1|2882.1|2883.6|2877.6|38
1631613600000|2021-09-14 10:00:00|2886.6|2880.6|2882.1|2876.1|2886.6|2880.6|2882.1|2876.1|51
1631613900000|2021-09-14 10:05:00|2882.4|2876.4|2879.1|2873.1|2882.9|2876.9|2877.1|2871.1|64
1631614200000|2021-09-14 10:10:00|2878.9|2872.9|2879.9|2873.9|2880.6|2874.6|2877.1|2871.1|38
1631614500000|2021-09-14 10:15:00|2879.6|2873.6|2874.9|2868.9|2880.1|2874.1|2874.9|2868.9|55
1631614800000|2021-09-14 10:20:00|2874.6|2868.6|2874.6|2868.6|2878.1|2872.1|2874.4|2868.4|37
1631615100000|2021-09-14 10:25:00|2874.4|2868.4|2869.1|2863.1|2875.9|2869.9|2867.6|2861.6|48
1631615400000|2021-09-14 10:30:00|2869.4|2863.4|2869.6|2863.6|2870.9|2864.9|2869.4|2863.4|33
1631615700000|2021-09-14 10:35:00|2869.4|2863.4|2868.4|2862.4|2869.9|2863.9|2866.9|2860.9|30
1631616000000|2021-09-14 10:40:00|2868.1|2862.1|2870.6|2864.6|2870.9|2864.9|2867.9|2861.9|34
1631616300000|2021-09-14 10:45:00|2870.4|2864.4|2869.1|2863.1|2870.4|2864.4|2867.6|2861.6|33
1631616600000|2021-09-14 10:50:00|2869.4|2863.4|2869.4|2863.4|2869.6|2863.6|2865.9|2859.9|57
1631616900000|2021-09-14 10:55:00|2869.1|2863.1|2866.9|2860.9|2869.1|2863.1|2866.6|2860.6|26
1631617200000|2021-09-14 11:00:00|2867.6|2861.6|2868.1|2862.1|2868.6|2862.6|2866.9|2860.9|31
1631617500000|2021-09-14 11:05:00|2868.6|2862.6|2868.9|2862.9|2870.9|2864.9|2868.6|2862.6|47
1631617800000|2021-09-14 11:10:00|2868.6|2862.6|2866.4|2860.4|2868.6|2862.6|2866.4|2860.4|27
1631618100000|2021-09-14 11:15:00|2865.9|2859.9|2865.4|2859.4|2866.6|2860.6|2865.4|2859.4|18
1631618400000|2021-09-14 11:20:00|2865.6|2859.6|2863.4|2857.4|2866.6|2860.6|2860.9|2854.9|57
1631618700000|2021-09-14 11:25:00|2863.6|2857.6|2864.6|2858.6|2866.6|2860.6|2862.6|2856.6|66
1631619000000|2021-09-14 11:30:00|2864.9|2858.9|2862.4|2856.4|2866.1|2860.1|2862.1|2856.1|87
1631619300000|2021-09-14 11:35:00|2862.1|2856.1|2856.6|2850.6|2864.4|2858.4|2855.9|2849.9|83
1631619600000|2021-09-14 11:40:00|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.4|2849.4|31
1631619900000|2021-09-14 11:45:00|2856.1|2850.1|2852.9|2846.9|2856.1|2850.1|2851.4|2845.4|39
1631620200000|2021-09-14 11:50:00|2852.4|2846.4|2855.6|2849.6|2856.4|2850.4|2851.1|2845.1|56
1631620500000|2021-09-14 11:55:00|2855.1|2849.1|2858.9|2852.9|2859.6|2853.6|2853.6|2847.6|103
1631620800000|2021-09-14 12:00:00|2858.6|2852.6|2862.6|2856.6|2864.1|2858.1|2856.9|2850.9|97
1631621100000|2021-09-14 12:05:00|2862.4|2856.4|2862.4|2856.4|2865.4|2859.4|2860.6|2854.6|55
1631621400000|2021-09-14 12:10:00|2862.1|2856.1|2863.6|2857.6|2863.9|2857.9|2860.4|2854.4|50
1631621700000|2021-09-14 12:15:00|2864.6|2858.6|2863.6|2857.6|2866.6|2860.6|2862.9|2856.9|63
1631622000000|2021-09-14 12:20:00|2863.4|2857.4|2862.6|2856.6|2864.9|2858.9|2861.4|2855.4|49
1631622300000|2021-09-14 12:25:00|2862.4|2856.4|2866.6|2860.6|2868.4|2862.4|2861.9|2855.9|76
1631622600000|2021-09-14 12:30:00|2866.1|2860.1|2878.1|2872.1|2882.6|2876.6|2866.1|2860.1|209
1631622900000|2021-09-14 12:35:00|2878.4|2872.4|2876.4|2870.4|2879.9|2873.9|2875.4|2869.4|114
1631623200000|2021-09-14 12:40:00|2876.9|2870.9|2874.4|2868.4|2877.4|2871.4|2873.4|2867.4|103
1631623500000|2021-09-14 12:45:00|2874.1|2868.1|2873.1|2867.1|2876.9|2870.9|2873.1|2867.1|78
1631623800000|2021-09-14 12:50:00|2872.6|2866.6|2875.9|2869.9|2877.6|2871.6|2870.6|2864.6|104
1631624100000|2021-09-14 12:55:00|2875.6|2869.6|2881.9|2875.9|2883.9|2877.9|2875.1|2869.1|147
1631624400000|2021-09-14 13:00:00|2882.1|2876.1|2880.9|2874.9|2887.6|2881.6|2878.4|2872.4|455
1631624700000|2021-09-14 13:05:00|2881.1|2875.1|2880.4|2874.4|2889.6|2883.6|2877.6|2871.6|316
1631625000000|2021-09-14 13:10:00|2880.6|2874.6|2885.1|2879.1|2885.4|2879.4|2879.4|2873.4|225
1631625300000|2021-09-14 13:15:00|2885.4|2879.4|2881.9|2875.9|2892.4|2886.4|2881.9|2875.9|190
1631625600000|2021-09-14 13:20:00|2882.1|2876.1|2880.1|2874.1|2883.9|2877.9|2876.6|2870.6|154
1631625900000|2021-09-14 13:25:00|2879.9|2873.9|2877.9|2871.9|2880.6|2874.6|2875.6|2869.6|163
1631626200000|2021-09-14 13:30:00|2878.1|2872.1|2869.4|2863.4|2879.9|2873.9|2868.4|2862.4|192
1631626500000|2021-09-14 13:35:00|2869.6|2863.6|2864.4|2858.4|2872.6|2866.6|2861.1|2855.1|327
1631626800000|2021-09-14 13:40:00|2863.6|2857.6|2869.4|2863.4|2869.9|2863.9|2863.4|2857.4|230
1631627100000|2021-09-14 13:45:00|2869.1|2863.1|2870.6|2864.6|2872.6|2866.6|2866.6|2860.6|113
1631627400000|2021-09-14 13:50:00|2870.4|2864.4|2870.6|2864.6|2872.6|2866.6|2868.6|2862.6|174
1631627700000|2021-09-14 13:55:00|2870.4|2864.4|2868.4|2862.4|2870.6|2864.6|2863.4|2857.4|143
1631628000000|2021-09-14 14:00:00|2868.1|2862.1|2853.9|2847.9|2868.1|2862.1|2851.9|2845.9|249
1631628300000|2021-09-14 14:05:00|2853.6|2847.6|2855.4|2849.4|2860.9|2854.9|2852.9|2846.9|188
1631628600000|2021-09-14 14:10:00|2855.6|2849.6|2847.6|2841.6|2856.9|2850.9|2847.4|2841.4|210
1631628900000|2021-09-14 14:15:00|2847.9|2841.9|2850.1|2844.1|2852.6|2846.6|2847.6|2841.6|154
1631629200000|2021-09-14 14:20:00|2849.9|2843.9|2839.4|2833.4|2850.9|2844.9|2839.1|2833.1|119
1631629500000|2021-09-14 14:25:00|2839.6|2833.6|2843.6|2837.6|2844.9|2838.9|2829.4|2823.4|234
1631629800000|2021-09-14 14:30:00|2843.4|2837.4|2845.1|2839.1|2847.6|2841.6|2841.6|2835.6|131
1631630100000|2021-09-14 14:35:00|2844.9|2838.9|2844.6|2838.6|2846.6|2840.6|2842.9|2836.9|97
1631630400000|2021-09-14 14:40:00|2844.9|2838.9|2841.9|2835.9|2844.9|2838.9|2840.6|2834.6|131
1631630700000|2021-09-14 14:45:00|2841.6|2835.6|2845.6|2839.6|2848.6|2842.6|2840.9|2834.9|105
1631631000000|2021-09-14 14:50:00|2845.4|2839.4|2848.6|2842.6|2849.6|2843.6|2842.9|2836.9|92
1631631300000|2021-09-14 14:55:00|2848.4|2842.4|2846.4|2840.4|2855.6|2849.6|2845.4|2839.4|156
1631631600000|2021-09-14 15:00:00|2846.6|2840.6|2845.6|2839.6|2848.1|2842.1|2845.1|2839.1|100
1631631900000|2021-09-14 15:05:00|2845.4|2839.4|2848.1|2842.1|2848.9|2842.9|2844.1|2838.1|93
1631632200000|2021-09-14 15:10:00|2848.4|2842.4|2848.9|2842.9|2851.1|2845.1|2847.6|2841.6|72
1631632500000|2021-09-14 15:15:00|2849.1|2843.1|2850.1|2844.1|2850.9|2844.9|2848.1|2842.1|52
1631632800000|2021-09-14 15:20:00|2849.9|2843.9|2846.6|2840.6|2851.1|2845.1|2846.6|2840.6|63
1631633100000|2021-09-14 15:25:00|2846.4|2840.4|2835.6|2829.6|2846.4|2840.4|2835.1|2829.1|120
1631633400000|2021-09-14 15:30:00|2835.4|2829.4|2836.9|2830.9|2838.4|2832.4|2830.4|2824.4|184
1631633700000|2021-09-14 15:35:00|2836.6|2830.6|2832.4|2826.4|2838.4|2832.4|2832.4|2826.4|61
1631634000000|2021-09-14 15:40:00|2832.1|2826.1|2829.4|2823.4|2832.9|2826.9|2828.4|2822.4|62
1631634300000|2021-09-14 15:45:00|2829.1|2823.1|2829.4|2823.4|2829.9|2823.9|2827.6|2821.6|66
1631634600000|2021-09-14 15:50:00|2829.1|2823.1|2839.6|2833.6|2839.6|2833.6|2828.9|2822.9|65
1631634900000|2021-09-14 15:55:00|2839.9|2833.9|2832.4|2826.4|2839.9|2833.9|2831.9|2825.9|51
1631635200000|2021-09-14 16:00:00|2832.6|2826.6|2831.4|2825.4|2834.4|2828.4|2830.9|2824.9|49
1631635500000|2021-09-14 16:05:00|2831.6|2825.6|2831.1|2825.1|2832.4|2826.4|2831.1|2825.1|26
1631635800000|2021-09-14 16:10:00|2831.6|2825.6|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|26
1631636100000|2021-09-14 16:15:00|2831.1|2825.1|2832.4|2826.4|2832.9|2826.9|2831.1|2825.1|18
1631636400000|2021-09-14 16:20:00|2832.1|2826.1|2831.4|2825.4|2832.4|2826.4|2830.9|2824.9|18
1631636700000|2021-09-14 16:25:00|2831.6|2825.6|2834.6|2828.6|2835.4|2829.4|2831.6|2825.6|18
1631637000000|2021-09-14 16:30:00|2834.4|2828.4|2832.1|2826.1|2835.4|2829.4|2832.1|2826.1|27
1631637300000|2021-09-14 16:35:00|2831.9|2825.9|2829.9|2823.9|2831.9|2825.9|2829.9|2823.9|15
1631637600000|2021-09-14 16:40:00|2829.6|2823.6|2831.6|2825.6|2831.6|2825.6|2829.6|2823.6|15
1631637900000|2021-09-14 16:45:00|2831.4|2825.4|2832.4|2826.4|2833.1|2827.1|2829.6|2823.6|30
1631638200000|2021-09-14 16:50:00|2832.1|2826.1|2833.6|2827.6|2834.1|2828.1|2831.6|2825.6|12
1631638500000|2021-09-14 16:55:00|2833.4|2827.4|2834.1|2828.1|2834.1|2828.1|2832.3|2826.3|26
1631664000000|2021-09-15 00:00:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631664300000|2021-09-15 00:05:00|2835.5|2829.5|2841.4|2835.4|2842.3|2836.3|2835.5|2829.5|13
1631664600000|2021-09-15 00:10:00|2841|2835|2839.3|2833.3|2841.1|2835.1|2838.3|2832.3|14
1631664900000|2021-09-15 00:15:00|2840|2834|2842.5|2836.5|2843.8|2837.8|2840|2834|19
1631665200000|2021-09-15 00:20:00|2842.3|2836.3|2841.8|2835.8|2842.4|2836.4|2841.5|2835.5|11
1631665500000|2021-09-15 00:25:00|2841.9|2835.9|2841.5|2835.5|2841.9|2835.9|2841.5|2835.5|3
1631665800000|2021-09-15 00:30:00|2841.3|2835.3|2843.5|2837.5|2844|2838|2841|2835|16
1631666100000|2021-09-15 00:35:00|2843.8|2837.8|2846.1|2840.1|2846.3|2840.3|2843.8|2837.8|15
1631666400000|2021-09-15 00:40:00|2846.5|2840.5|2848.6|2842.6|2850|2844|2846.5|2840.5|9
1631666700000|2021-09-15 00:45:00|2848.9|2842.9|2847|2841|2848.9|2842.9|2845.8|2839.8|22
1631667300000|2021-09-15 00:55:00|2846.8|2840.8|2846.1|2840.1|2846.8|2840.8|2845.3|2839.3|15
1631667600000|2021-09-15 01:00:00|2846.4|2840.4|2847.1|2841.1|2849.5|2843.5|2841.6|2835.6|153
1631667900000|2021-09-15 01:05:00|2846.9|2840.9|2839.5|2833.5|2846.9|2840.9|2837.8|2831.8|179
1631668200000|2021-09-15 01:10:00|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2836.8|2830.8|53
1631668500000|2021-09-15 01:15:00|2839.8|2833.8|2843.3|2837.3|2845.3|2839.3|2839.3|2833.3|98
1631668800000|2021-09-15 01:20:00|2842.9|2836.9|2842.3|2836.3|2845.5|2839.5|2841.4|2835.4|125
1631669100000|2021-09-15 01:25:00|2842.5|2836.5|2846.3|2840.3|2852.4|2846.4|2842.5|2836.5|198
1631669400000|2021-09-15 01:30:00|2846.1|2840.1|2846.8|2840.8|2851.3|2845.3|2842.8|2836.8|247
1631669700000|2021-09-15 01:35:00|2846.5|2840.5|2846.4|2840.4|2848|2842|2844.3|2838.3|112
1631670000000|2021-09-15 01:40:00|2846.3|2840.3|2849.8|2843.8|2849.8|2843.8|2844.5|2838.5|114
1631670300000|2021-09-15 01:45:00|2849.5|2843.5|2848.5|2842.5|2853.5|2847.5|2847.5|2841.5|175
1631670600000|2021-09-15 01:50:00|2848.8|2842.8|2847|2841|2849.8|2843.8|2843.8|2837.8|179
1631670900000|2021-09-15 01:55:00|2846.5|2840.5|2844|2838|2846.5|2840.5|2842|2836|104
1631671200000|2021-09-15 02:00:00|2843.8|2837.8|2838.1|2832.1|2844.1|2838.1|2835.5|2829.5|141
1631671500000|2021-09-15 02:05:00|2838|2832|2838|2832|2840.8|2834.8|2834.5|2828.5|155
1631671800000|2021-09-15 02:10:00|2837.8|2831.8|2839.5|2833.5|2842|2836|2832.3|2826.3|136
1631672100000|2021-09-15 02:15:00|2839.6|2833.6|2840.4|2834.4|2840.4|2834.4|2839.1|2833.1|16
1631672400000|2021-09-15 02:20:00|2840.3|2834.3|2838|2832|2840.3|2834.3|2837.3|2831.3|11
1631672700000|2021-09-15 02:25:00|2837.9|2831.9|2837.5|2831.5|2838|2832|2837.3|2831.3|7
1631673000000|2021-09-15 02:30:00|2837.8|2831.8|2843.3|2837.3|2847.3|2841.3|2837.8|2831.8|82
1631673300000|2021-09-15 02:35:00|2843.5|2837.5|2843.8|2837.8|2844.3|2838.3|2841.8|2835.8|57
1631673600000|2021-09-15 02:40:00|2843.9|2837.9|2850.6|2844.6|2850.6|2844.6|2843.8|2837.8|116
1631673900000|2021-09-15 02:45:00|2850.5|2844.5|2856.3|2850.3|2859.8|2853.8|2850.5|2844.5|167
1631674200000|2021-09-15 02:50:00|2856|2850|2852|2846|2857.5|2851.5|2850.1|2844.1|88
1631674500000|2021-09-15 02:55:00|2852.3|2846.3|2857.8|2851.8|2858.5|2852.5|2851.8|2845.8|86
1631674800000|2021-09-15 03:00:00|2857.5|2851.5|2854.5|2848.5|2860.1|2854.1|2854.3|2848.3|90
1631675100000|2021-09-15 03:05:00|2854.3|2848.3|2858.6|2852.6|2859.3|2853.3|2853.1|2847.1|122
1631675400000|2021-09-15 03:10:00|2858.8|2852.8|2856.9|2850.9|2859|2853|2856.3|2850.3|114
1631675700000|2021-09-15 03:15:00|2857|2851|2850.3|2844.3|2857|2851|2850.3|2844.3|53
1631676000000|2021-09-15 03:20:00|2850.5|2844.5|2855.1|2849.1|2856.5|2850.5|2850.5|2844.5|91
1631676300000|2021-09-15 03:25:00|2855.4|2849.4|2857.3|2851.3|2859.3|2853.3|2855.4|2849.4|88
1631676600000|2021-09-15 03:30:00|2857|2851|2854.6|2848.6|2857|2851|2852.8|2846.8|36
1631676900000|2021-09-15 03:35:00|2854.5|2848.5|2850.5|2844.5|2854.5|2848.5|2850.3|2844.3|28
1631677200000|2021-09-15 03:40:00|2850.3|2844.3|2853|2847|2853|2847|2849|2843|11
1631677500000|2021-09-15 03:45:00|2852.9|2846.9|2852.3|2846.3|2852.9|2846.9|2852|2846|8
1631678100000|2021-09-15 03:55:00|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1631678400000|2021-09-15 04:00:00|2851|2845|2852.8|2846.8|2852.8|2846.8|2850.8|2844.8|7
1631678700000|2021-09-15 04:05:00|2852.5|2846.5|2850.8|2844.8|2852.5|2846.5|2850.8|2844.8|3
1631679000000|2021-09-15 04:10:00|2850.4|2844.4|2854.8|2848.8|2854.8|2848.8|2848.8|2842.8|30
1631679300000|2021-09-15 04:15:00|2855|2849|2857|2851|2858.5|2852.5|2854.5|2848.5|29
1631679600000|2021-09-15 04:20:00|2856.8|2850.8|2856.5|2850.5|2856.9|2850.9|2856|2850|4
1631680500000|2021-09-15 04:35:00|2856.6|2850.6|2856.5|2850.5|2856.6|2850.6|2856.5|2850.5|2
1631680800000|2021-09-15 04:40:00|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856|2850|10
1631681100000|2021-09-15 04:45:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1631681400000|2021-09-15 04:50:00|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1631681700000|2021-09-15 04:55:00|2856.5|2850.5|2853.5|2847.5|2856.5|2850.5|2853|2847|10
1631682000000|2021-09-15 05:00:00|2853.6|2847.6|2853.8|2847.8|2853.8|2847.8|2853.6|2847.6|2
1631682300000|2021-09-15 05:05:00|2853.5|2847.5|2850.8|2844.8|2853.5|2847.5|2850.8|2844.8|6
1631682600000|2021-09-15 05:10:00|2850.6|2844.6|2852|2846|2852.5|2846.5|2850.1|2844.1|8
1631682900000|2021-09-15 05:15:00|2851.8|2845.8|2850.4|2844.4|2851.8|2845.8|2849.8|2843.8|8
1631683200000|2021-09-15 05:20:00|2850.1|2844.1|2853|2847|2853|2847|2850.1|2844.1|7
1631683500000|2021-09-15 05:25:00|2852.8|2846.8|2850.3|2844.3|2852.8|2846.8|2850|2844|5
1631683800000|2021-09-15 05:30:00|2850.4|2844.4|2860.8|2854.8|2865.5|2859.5|2850.4|2844.4|228
1631684100000|2021-09-15 05:35:00|2860.5|2854.5|2868.3|2862.3|2868.3|2862.3|2858|2852|132
1631684400000|2021-09-15 05:40:00|2867.9|2861.9|2878.3|2872.3|2879|2873|2867.5|2861.5|283
1631684700000|2021-09-15 05:45:00|2878.1|2872.1|2877.3|2871.3|2878.3|2872.3|2874.5|2868.5|175
1631685000000|2021-09-15 05:50:00|2877|2871|2873|2867|2878.3|2872.3|2871.9|2865.9|147
1631685300000|2021-09-15 05:55:00|2873.1|2867.1|2871.3|2865.3|2873.1|2867.1|2866|2860|181
1631685600000|2021-09-15 06:00:00|2871.8|2865.8|2870.4|2864.4|2872.3|2866.3|2867.5|2861.5|134
1631685900000|2021-09-15 06:05:00|2870.5|2864.5|2864|2858|2871|2865|2864|2858|132
1631686200000|2021-09-15 06:10:00|2863.8|2857.8|2867.8|2861.8|2870|2864|2862.8|2856.8|186
1631686500000|2021-09-15 06:15:00|2867.5|2861.5|2870.6|2864.6|2872.8|2866.8|2866.8|2860.8|137
1631686800000|2021-09-15 06:20:00|2870.9|2864.9|2872|2866|2873.1|2867.1|2870.9|2864.9|70
1631687100000|2021-09-15 06:25:00|2872.3|2866.3|2873.5|2867.5|2874.8|2868.8|2868.5|2862.5|107
1631687400000|2021-09-15 06:30:00|2873.3|2867.3|2877.3|2871.3|2880.3|2874.3|2872.8|2866.8|90
1631687700000|2021-09-15 06:35:00|2877.5|2871.5|2879.3|2873.3|2880|2874|2875.1|2869.1|154
1631688000000|2021-09-15 06:40:00|2879|2873|2877.5|2871.5|2879|2873|2873.4|2867.4|115
1631688300000|2021-09-15 06:45:00|2877.8|2871.8|2877.9|2871.9|2883|2877|2876.4|2870.4|106
1631688600000|2021-09-15 06:50:00|2877.6|2871.6|2881.5|2875.5|2884.1|2878.1|2876.8|2870.8|100
1631688900000|2021-09-15 06:55:00|2881.3|2875.3|2878.4|2872.4|2885.6|2879.6|2875.4|2869.4|124
1631689200000|2021-09-15 07:00:00|2878.1|2872.1|2868.9|2862.9|2879.4|2873.4|2868.9|2862.9|118
1631689500000|2021-09-15 07:05:00|2869.1|2863.1|2876.4|2870.4|2877.1|2871.1|2869.1|2863.1|87
1631689800000|2021-09-15 07:10:00|2876.1|2870.1|2882.4|2876.4|2882.4|2876.4|2874.4|2868.4|54
1631690100000|2021-09-15 07:15:00|2882.1|2876.1|2881.9|2875.9|2888.6|2882.6|2881.4|2875.4|81
1631690400000|2021-09-15 07:20:00|2881.6|2875.6|2880.4|2874.4|2883.1|2877.1|2878.1|2872.1|67
1631690700000|2021-09-15 07:25:00|2880.6|2874.6|2884.1|2878.1|2886.4|2880.4|2880.6|2874.6|64
1631691000000|2021-09-15 07:30:00|2884.4|2878.4|2883.4|2877.4|2884.9|2878.9|2880.4|2874.4|76
1631691300000|2021-09-15 07:35:00|2883.1|2877.1|2877.6|2871.6|2883.1|2877.1|2876.9|2870.9|55
1631691600000|2021-09-15 07:40:00|2877.9|2871.9|2876.6|2870.6|2877.9|2871.9|2875.4|2869.4|21
1631691900000|2021-09-15 07:45:00|2876.4|2870.4|2876.1|2870.1|2877.6|2871.6|2872.6|2866.6|45
1631692200000|2021-09-15 07:50:00|2876.4|2870.4|2871.1|2865.1|2876.4|2870.4|2869.9|2863.9|53
1631692500000|2021-09-15 07:55:00|2870.9|2864.9|2875.1|2869.1|2875.1|2869.1|2867.4|2861.4|54
1631692800000|2021-09-15 08:00:00|2874.9|2868.9|2875.4|2869.4|2877.1|2871.1|2873.1|2867.1|72
1631693100000|2021-09-15 08:05:00|2875.6|2869.6|2876.1|2870.1|2877.9|2871.9|2874.6|2868.6|70
1631693400000|2021-09-15 08:10:00|2875.9|2869.9|2872.6|2866.6|2875.9|2869.9|2871.9|2865.9|51
1631693700000|2021-09-15 08:15:00|2872.9|2866.9|2867.9|2861.9|2873.4|2867.4|2867.4|2861.4|65
1631694000000|2021-09-15 08:20:00|2866.6|2860.6|2868.6|2862.6|2869.6|2863.6|2866.6|2860.6|53
1631694300000|2021-09-15 08:25:00|2868.9|2862.9|2872.6|2866.6|2874.1|2868.1|2868.9|2862.9|44
1631694600000|2021-09-15 08:30:00|2872.4|2866.4|2869.4|2863.4|2873.6|2867.6|2869.1|2863.1|67
1631694900000|2021-09-15 08:35:00|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2865.9|2859.9|42
1631695200000|2021-09-15 08:40:00|2870.1|2864.1|2871.9|2865.9|2873.1|2867.1|2870.1|2864.1|30
1631695500000|2021-09-15 08:45:00|2871.6|2865.6|2869.1|2863.1|2872.9|2866.9|2868.9|2862.9|32
1631695800000|2021-09-15 08:50:00|2869.4|2863.4|2870.9|2864.9|2871.9|2865.9|2867.1|2861.1|33
1631696100000|2021-09-15 08:55:00|2871.1|2865.1|2875.1|2869.1|2875.1|2869.1|2871.1|2865.1|22
1631696400000|2021-09-15 09:00:00|2874.9|2868.9|2874.6|2868.6|2876.1|2870.1|2873.9|2867.9|39
1631696700000|2021-09-15 09:05:00|2874.9|2868.9|2875.9|2869.9|2876.6|2870.6|2874.9|2868.9|25
1631697000000|2021-09-15 09:10:00|2875.6|2869.6|2876.1|2870.1|2876.1|2870.1|2873.4|2867.4|26
1631697300000|2021-09-15 09:15:00|2875.9|2869.9|2874.9|2868.9|2876.6|2870.6|2873.9|2867.9|33
1631697600000|2021-09-15 09:20:00|2875.1|2869.1|2877.9|2871.9|2878.4|2872.4|2874.4|2868.4|37
1631697900000|2021-09-15 09:25:00|2877.6|2871.6|2877.6|2871.6|2878.1|2872.1|2875.9|2869.9|28
1631698200000|2021-09-15 09:30:00|2877.9|2871.9|2877.4|2871.4|2878.6|2872.6|2876.9|2870.9|23
1631698500000|2021-09-15 09:35:00|2878.4|2872.4|2878.4|2872.4|2878.6|2872.6|2877.4|2871.4|31
1631698800000|2021-09-15 09:40:00|2878.6|2872.6|2881.9|2875.9|2881.9|2875.9|2878.1|2872.1|39
1631699100000|2021-09-15 09:45:00|2881.6|2875.6|2885.9|2879.9|2886.4|2880.4|2881.6|2875.6|37
1631699400000|2021-09-15 09:50:00|2885.6|2879.6|2889.4|2883.4|2889.6|2883.6|2885.6|2879.6|46
1631699700000|2021-09-15 09:55:00|2889.1|2883.1|2888.1|2882.1|2890.6|2884.6|2887.6|2881.6|37
1631700000000|2021-09-15 10:00:00|2887.9|2881.9|2887.9|2881.9|2889.6|2883.6|2887.6|2881.6|29
1631700300000|2021-09-15 10:05:00|2888.1|2882.1|2888.6|2882.6|2888.6|2882.6|2887.6|2881.6|13
1631700600000|2021-09-15 10:10:00|2888.4|2882.4|2889.4|2883.4|2891.4|2885.4|2888.1|2882.1|36
1631700900000|2021-09-15 10:15:00|2889.6|2883.6|2894.1|2888.1|2894.1|2888.1|2889.6|2883.6|28
1631701200000|2021-09-15 10:20:00|2893.9|2887.9|2890.4|2884.4|2894.4|2888.4|2889.4|2883.4|33
1631701500000|2021-09-15 10:25:00|2890.1|2884.1|2893.9|2887.9|2894.6|2888.6|2890.1|2884.1|26
1631701800000|2021-09-15 10:30:00|2894.1|2888.1|2893.9|2887.9|2896.9|2890.9|2893.6|2887.6|30
1631702100000|2021-09-15 10:35:00|2893.4|2887.4|2891.1|2885.1|2894.1|2888.1|2891.1|2885.1|14
1631702400000|2021-09-15 10:40:00|2891.4|2885.4|2889.4|2883.4|2891.6|2885.6|2888.1|2882.1|27
1631702700000|2021-09-15 10:45:00|2889.6|2883.6|2889.9|2883.9|2890.6|2884.6|2889.6|2883.6|15
1631703000000|2021-09-15 10:50:00|2890.1|2884.1|2888.9|2882.9|2890.4|2884.4|2888.1|2882.1|18
1631703300000|2021-09-15 10:55:00|2889.1|2883.1|2893.9|2887.9|2894.6|2888.6|2888.9|2882.9|90
1631703600000|2021-09-15 11:00:00|2894.1|2888.1|2893.9|2887.9|2894.6|2888.6|2893.6|2887.6|15
1631703900000|2021-09-15 11:05:00|2894.1|2888.1|2895.1|2889.1|2895.4|2889.4|2893.9|2887.9|19
1631704200000|2021-09-15 11:10:00|2894.9|2888.9|2895.1|2889.1|2895.9|2889.9|2894.9|2888.9|21
1631704500000|2021-09-15 11:15:00|2895.4|2889.4|2891.4|2885.4|2895.4|2889.4|2891.4|2885.4|28
1631704800000|2021-09-15 11:20:00|2891.6|2885.6|2892.1|2886.1|2894.1|2888.1|2890.4|2884.4|42
1631705100000|2021-09-15 11:25:00|2892.4|2886.4|2889.6|2883.6|2892.9|2886.9|2889.1|2883.1|35
1631705400000|2021-09-15 11:30:00|2889.9|2883.9|2894.1|2888.1|2894.9|2888.9|2889.6|2883.6|47
1631705700000|2021-09-15 11:35:00|2894.4|2888.4|2889.6|2883.6|2894.4|2888.4|2889.1|2883.1|64
1631706000000|2021-09-15 11:40:00|2889.9|2883.9|2891.9|2885.9|2893.4|2887.4|2888.6|2882.6|54
1631706300000|2021-09-15 11:45:00|2892.1|2886.1|2891.6|2885.6|2893.6|2887.6|2890.6|2884.6|34
1631706600000|2021-09-15 11:50:00|2892.1|2886.1|2890.4|2884.4|2894.6|2888.6|2889.6|2883.6|59
1631706900000|2021-09-15 11:55:00|2890.6|2884.6|2890.4|2884.4|2891.6|2885.6|2887.1|2881.1|93
1631707200000|2021-09-15 12:00:00|2890.6|2884.6|2892.9|2886.9|2894.1|2888.1|2889.1|2883.1|87
1631707500000|2021-09-15 12:05:00|2892.4|2886.4|2894.1|2888.1|2895.9|2889.9|2892.4|2886.4|57
1631707800000|2021-09-15 12:10:00|2894.4|2888.4|2893.4|2887.4|2894.9|2888.9|2890.4|2884.4|65
1631708100000|2021-09-15 12:15:00|2892.9|2886.9|2895.6|2889.6|2896.4|2890.4|2892.1|2886.1|38
1631708400000|2021-09-15 12:20:00|2895.9|2889.9|2897.6|2891.6|2899.4|2893.4|2894.9|2888.9|45
1631708700000|2021-09-15 12:25:00|2897.9|2891.9|2894.4|2888.4|2898.4|2892.4|2894.4|2888.4|66
1631709000000|2021-09-15 12:30:00|2894.1|2888.1|2894.6|2888.6|2895.6|2889.6|2892.1|2886.1|77
1631709300000|2021-09-15 12:35:00|2895.1|2889.1|2897.1|2891.1|2897.9|2891.9|2895.1|2889.1|52
1631709600000|2021-09-15 12:40:00|2896.9|2890.9|2896.1|2890.1|2897.1|2891.1|2894.9|2888.9|31
1631709900000|2021-09-15 12:45:00|2895.9|2889.9|2897.4|2891.4|2897.4|2891.4|2894.4|2888.4|45
1631710200000|2021-09-15 12:50:00|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2896.4|2890.4|31
1631710500000|2021-09-15 12:55:00|2897.6|2891.6|2899.1|2893.1|2900.6|2894.6|2896.6|2890.6|63
1631710800000|2021-09-15 13:00:00|2899.4|2893.4|2904.1|2898.1|2904.6|2898.6|2898.1|2892.1|186
1631711100000|2021-09-15 13:05:00|2903.9|2897.9|2902|2896|2904.1|2898.1|2899.6|2893.6|105
1631711400000|2021-09-15 13:10:00|2901.8|2895.8|2903.8|2897.8|2904|2898|2899.3|2893.3|68
1631711700000|2021-09-15 13:15:00|2903.5|2897.5|2906.5|2900.5|2906.8|2900.8|2903.5|2897.5|90
1631712000000|2021-09-15 13:20:00|2906.8|2900.8|2912.5|2906.5|2912.5|2906.5|2906.3|2900.3|190
1631712300000|2021-09-15 13:25:00|2912.3|2906.3|2915.8|2909.8|2919.3|2913.3|2910.5|2904.5|184
1631712600000|2021-09-15 13:30:00|2916.3|2910.3|2911.5|2905.5|2916.3|2910.3|2910|2904|166
1631712900000|2021-09-15 13:35:00|2911.3|2905.3|2921.5|2915.5|2922.5|2916.5|2911.3|2905.3|297
1631713200000|2021-09-15 13:40:00|2921.8|2915.8|2924.3|2918.3|2924.8|2918.8|2919|2913|130
1631713500000|2021-09-15 13:45:00|2924.5|2918.5|2922.5|2916.5|2924.8|2918.8|2917.5|2911.5|176
1631713800000|2021-09-15 13:50:00|2922.8|2916.8|2921.8|2915.8|2926.8|2920.8|2921.3|2915.3|141
1631714100000|2021-09-15 13:55:00|2922|2916|2918.8|2912.8|2925.3|2919.3|2912.8|2906.8|231
1631714400000|2021-09-15 14:00:00|2918.5|2912.5|2914.8|2908.8|2918.5|2912.5|2910.8|2904.8|245
1631714700000|2021-09-15 14:05:00|2915|2909|2912|2906|2916.8|2910.8|2908|2902|222
1631715000000|2021-09-15 14:10:00|2912.3|2906.3|2912.5|2906.5|2919.8|2913.8|2908.5|2902.5|225
1631715300000|2021-09-15 14:15:00|2912.8|2906.8|2919.8|2913.8|2921.3|2915.3|2910.8|2904.8|213
1631715600000|2021-09-15 14:20:00|2919.5|2913.5|2923.8|2917.8|2924|2918|2917.8|2911.8|125
1631715900000|2021-09-15 14:25:00|2924|2918|2916.8|2910.8|2924.3|2918.3|2915.3|2909.3|168
1631716200000|2021-09-15 14:30:00|2917.3|2911.3|2914.8|2908.8|2918.8|2912.8|2912.8|2906.8|215
1631716500000|2021-09-15 14:35:00|2914.5|2908.5|2911.3|2905.3|2918.3|2912.3|2910.8|2904.8|158
1631716800000|2021-09-15 14:40:00|2911|2905|2910.8|2904.8|2912.5|2906.5|2909|2903|84
1631717100000|2021-09-15 14:45:00|2911.3|2905.3|2912|2906|2912|2906|2909.3|2903.3|55
1631717400000|2021-09-15 14:50:00|2912.3|2906.3|2906.8|2900.8|2912.5|2906.5|2906.8|2900.8|56
1631717700000|2021-09-15 14:55:00|2905.8|2899.8|2904.8|2898.8|2908.8|2902.8|2898.5|2892.5|218
1631718000000|2021-09-15 15:00:00|2905|2899|2909.3|2903.3|2911.3|2905.3|2903.5|2897.5|176
1631718300000|2021-09-15 15:05:00|2909.5|2903.5|2907.3|2901.3|2909.8|2903.8|2905.3|2899.3|106
1631718600000|2021-09-15 15:10:00|2907|2901|2908.5|2902.5|2909|2903|2903.5|2897.5|90
1631718900000|2021-09-15 15:15:00|2908.3|2902.3|2909.3|2903.3|2910.3|2904.3|2906.3|2900.3|98
1631719200000|2021-09-15 15:20:00|2909.5|2903.5|2912|2906|2913|2907|2908|2902|106
1631719500000|2021-09-15 15:25:00|2911.8|2905.8|2901.8|2895.8|2912.3|2906.3|2900.5|2894.5|78
1631719800000|2021-09-15 15:30:00|2902|2896|2899|2893|2902|2896|2892.3|2886.3|160
1631720100000|2021-09-15 15:35:00|2898.8|2892.8|2901.3|2895.3|2902.8|2896.8|2896|2890|78
1631720400000|2021-09-15 15:40:00|2902|2896|2904.5|2898.5|2906.3|2900.3|2902|2896|43
1631720700000|2021-09-15 15:45:00|2904.3|2898.3|2903.8|2897.8|2904.8|2898.8|2901.8|2895.8|42
1631721000000|2021-09-15 15:50:00|2903.5|2897.5|2904|2898|2904.5|2898.5|2902.5|2896.5|34
1631721300000|2021-09-15 15:55:00|2903.8|2897.8|2904|2898|2904|2898|2902|2896|19
1631721600000|2021-09-15 16:00:00|2903.8|2897.8|2900.5|2894.5|2903.8|2897.8|2900.5|2894.5|23
1631721900000|2021-09-15 16:05:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2898|2892|21
1631722200000|2021-09-15 16:10:00|2900|2894|2899.8|2893.8|2901.8|2895.8|2899.8|2893.8|13
1631722500000|2021-09-15 16:15:00|2900|2894|2900|2894|2900.5|2894.5|2899.8|2893.8|10
1631722800000|2021-09-15 16:20:00|2900.3|2894.3|2900.8|2894.8|2901|2895|2900.3|2894.3|4
1631723100000|2021-09-15 16:25:00|2900|2894|2900.3|2894.3|2900.8|2894.8|2900|2894|7
1631723400000|2021-09-15 16:30:00|2900.5|2894.5|2901|2895|2901.3|2895.3|2900.3|2894.3|6
1631723700000|2021-09-15 16:35:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.8|2893.8|7
1631724000000|2021-09-15 16:40:00|2900.3|2894.3|2900.8|2894.8|2901.3|2895.3|2900.3|2894.3|15
1631724300000|2021-09-15 16:45:00|2901.3|2895.3|2900.5|2894.5|2901.5|2895.5|2900.3|2894.3|11
1631724600000|2021-09-15 16:50:00|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|11
1631724900000|2021-09-15 16:55:00|2901|2895|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|6
1631750400000|2021-09-16 00:00:00|2904.4|2898.4|2902.6|2896.6|2904.6|2898.6|2902.6|2896.6|4
1631750700000|2021-09-16 00:05:00|2902.8|2896.8|2898.9|2892.9|2902.8|2896.8|2898.9|2892.9|14
1631751000000|2021-09-16 00:10:00|2899|2893|2899|2893|2899|2893|2898.6|2892.6|5
1631751300000|2021-09-16 00:15:00|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.6|2892.6|3
1631751600000|2021-09-16 00:20:00|2899.4|2893.4|2901.9|2895.9|2902.1|2896.1|2899.4|2893.4|5
1631752200000|2021-09-16 00:30:00|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2900.6|2894.6|5
1631752500000|2021-09-16 00:35:00|2901.1|2895.1|2899.4|2893.4|2901.1|2895.1|2899.4|2893.4|4
1631752800000|2021-09-16 00:40:00|2899.1|2893.1|2901.4|2895.4|2901.4|2895.4|2899.1|2893.1|10
1631753100000|2021-09-16 00:45:00|2901.9|2895.9|2904.1|2898.1|2904.1|2898.1|2901.9|2895.9|4
1631753700000|2021-09-16 00:55:00|2904.3|2898.3|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|8
1631754000000|2021-09-16 01:00:00|2902.6|2896.6|2896.1|2890.1|2909.5|2903.5|2895.3|2889.3|150
1631754300000|2021-09-16 01:05:00|2896.3|2890.3|2896.8|2890.8|2902.1|2896.1|2896.1|2890.1|83
1631754600000|2021-09-16 01:10:00|2896.9|2890.9|2891.6|2885.6|2896.9|2890.9|2890.4|2884.4|92
1631754900000|2021-09-16 01:15:00|2891.4|2885.4|2894.4|2888.4|2896.3|2890.3|2891.3|2885.3|91
1631755200000|2021-09-16 01:20:00|2894.5|2888.5|2898.6|2892.6|2898.6|2892.6|2894.3|2888.3|78
1631755500000|2021-09-16 01:25:00|2898.4|2892.4|2896.5|2890.5|2898.6|2892.6|2895.9|2889.9|59
1631755800000|2021-09-16 01:30:00|2896.8|2890.8|2901.9|2895.9|2901.9|2895.9|2896.4|2890.4|49
1631756100000|2021-09-16 01:35:00|2901.6|2895.6|2906.6|2900.6|2909.1|2903.1|2901.5|2895.5|106
1631756400000|2021-09-16 01:40:00|2906.5|2900.5|2897.6|2891.6|2907.5|2901.5|2896.6|2890.6|99
1631756700000|2021-09-16 01:45:00|2897.5|2891.5|2907|2901|2907|2901|2897.3|2891.3|100
1631757000000|2021-09-16 01:50:00|2907.1|2901.1|2911.5|2905.5|2912.5|2906.5|2907.1|2901.1|119
1631757300000|2021-09-16 01:55:00|2911.4|2905.4|2904.1|2898.1|2912|2906|2904.1|2898.1|67
1631757600000|2021-09-16 02:00:00|2903.9|2897.9|2907.4|2901.4|2908.4|2902.4|2901.3|2895.3|75
1631757900000|2021-09-16 02:05:00|2907.6|2901.6|2912.1|2906.1|2912.1|2906.1|2907.6|2901.6|80
1631758200000|2021-09-16 02:10:00|2912|2906|2909.4|2903.4|2912|2906|2907.6|2901.6|85
1631758500000|2021-09-16 02:15:00|2910.1|2904.1|2911.5|2905.5|2911.5|2905.5|2910.1|2904.1|4
1631758800000|2021-09-16 02:20:00|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1631759100000|2021-09-16 02:25:00|2911.4|2905.4|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|7
1631759400000|2021-09-16 02:30:00|2910.9|2904.9|2905.9|2899.9|2911.1|2905.1|2905.6|2899.6|85
1631759700000|2021-09-16 02:35:00|2904.9|2898.9|2903.3|2897.3|2905.5|2899.5|2901|2895|81
1631760000000|2021-09-16 02:40:00|2903.5|2897.5|2901.6|2895.6|2904.9|2898.9|2901.5|2895.5|55
1631760300000|2021-09-16 02:45:00|2901.5|2895.5|2897.6|2891.6|2901.6|2895.6|2895.9|2889.9|118
1631760600000|2021-09-16 02:50:00|2897.5|2891.5|2897.3|2891.3|2898.1|2892.1|2891.5|2885.5|124
1631760900000|2021-09-16 02:55:00|2897|2891|2899.1|2893.1|2900.4|2894.4|2895|2889|56
1631761200000|2021-09-16 03:00:00|2898.9|2892.9|2897.6|2891.6|2902.1|2896.1|2897.6|2891.6|72
1631761500000|2021-09-16 03:05:00|2897.8|2891.8|2899.3|2893.3|2902.4|2896.4|2897.8|2891.8|65
1631761800000|2021-09-16 03:10:00|2899.1|2893.1|2905.1|2899.1|2905.1|2899.1|2897.4|2891.4|75
1631762100000|2021-09-16 03:15:00|2904.6|2898.6|2904.1|2898.1|2905.6|2899.6|2902.3|2896.3|70
1631762400000|2021-09-16 03:20:00|2904.4|2898.4|2900.4|2894.4|2904.4|2898.4|2896.6|2890.6|129
1631762700000|2021-09-16 03:25:00|2900.1|2894.1|2898.9|2892.9|2900.4|2894.4|2898.6|2892.6|33
1631763000000|2021-09-16 03:30:00|2898.4|2892.4|2898.3|2892.3|2898.4|2892.4|2897.4|2891.4|10
1631763300000|2021-09-16 03:35:00|2898|2892|2904.1|2898.1|2904.1|2898.1|2898|2892|26
1631763600000|2021-09-16 03:40:00|2904.3|2898.3|2905.9|2899.9|2905.9|2899.9|2904.3|2898.3|6
1631763900000|2021-09-16 03:45:00|2904.9|2898.9|2903.6|2897.6|2904.9|2898.9|2903.6|2897.6|2
1631764200000|2021-09-16 03:50:00|2902.9|2896.9|2901.6|2895.6|2902.9|2896.9|2901.6|2895.6|5
1631764500000|2021-09-16 03:55:00|2901.8|2895.8|2899.9|2893.9|2902.4|2896.4|2899.9|2893.9|8
1631764800000|2021-09-16 04:00:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2898.9|2892.9|4
1631765100000|2021-09-16 04:05:00|2899.4|2893.4|2892.4|2886.4|2899.4|2893.4|2892.4|2886.4|17
1631765400000|2021-09-16 04:10:00|2892.5|2886.5|2893.1|2887.1|2893.6|2887.6|2892.1|2886.1|18
1631765700000|2021-09-16 04:15:00|2893|2887|2886.8|2880.8|2893|2887|2886.8|2880.8|24
1631766000000|2021-09-16 04:20:00|2887.1|2881.1|2888.6|2882.6|2888.6|2882.6|2883.9|2877.9|30
1631766300000|2021-09-16 04:25:00|2889.1|2883.1|2890.1|2884.1|2891.4|2885.4|2889.1|2883.1|18
1631766600000|2021-09-16 04:30:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631767200000|2021-09-16 04:40:00|2889.9|2883.9|2891.3|2885.3|2892.3|2886.3|2889.8|2883.8|11
1631767500000|2021-09-16 04:45:00|2891.4|2885.4|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|4
1631767800000|2021-09-16 04:50:00|2890.9|2884.9|2886.3|2880.3|2890.9|2884.9|2885.6|2879.6|21
1631768100000|2021-09-16 04:55:00|2886.1|2880.1|2881.5|2875.5|2886.1|2880.1|2881.4|2875.4|23
1631768400000|2021-09-16 05:00:00|2881.8|2875.8|2884.9|2878.9|2885|2879|2881.8|2875.8|14
1631768700000|2021-09-16 05:05:00|2885.1|2879.1|2889.6|2883.6|2889.9|2883.9|2885.1|2879.1|20
1631769000000|2021-09-16 05:10:00|2889.9|2883.9|2883.1|2877.1|2890|2884|2883.1|2877.1|27
1631769300000|2021-09-16 05:15:00|2883.4|2877.4|2885.4|2879.4|2886.1|2880.1|2882.6|2876.6|30
1631769600000|2021-09-16 05:20:00|2885.5|2879.5|2886.4|2880.4|2887.1|2881.1|2885.4|2879.4|12
1631769900000|2021-09-16 05:25:00|2886.5|2880.5|2886.4|2880.4|2887.1|2881.1|2886.1|2880.1|10
1631770200000|2021-09-16 05:30:00|2886.6|2880.6|2882.1|2876.1|2889.4|2883.4|2881.1|2875.1|146
1631770500000|2021-09-16 05:35:00|2881.9|2875.9|2867.1|2861.1|2881.9|2875.9|2866.6|2860.6|196
1631770800000|2021-09-16 05:40:00|2867.4|2861.4|2867.6|2861.6|2871.1|2865.1|2866.4|2860.4|139
1631771100000|2021-09-16 05:45:00|2867.4|2861.4|2869.3|2863.3|2870|2864|2854.1|2848.1|200
1631771400000|2021-09-16 05:50:00|2869.6|2863.6|2858.1|2852.1|2870.6|2864.6|2857.9|2851.9|214
1631771700000|2021-09-16 05:55:00|2857.8|2851.8|2861.4|2855.4|2863.9|2857.9|2857.8|2851.8|248
1631772000000|2021-09-16 06:00:00|2861.1|2855.1|2860.1|2854.1|2861.4|2855.4|2854|2848|143
1631772300000|2021-09-16 06:05:00|2860.3|2854.3|2863.9|2857.9|2868.8|2862.8|2859.9|2853.9|116
1631772600000|2021-09-16 06:10:00|2864|2858|2868.9|2862.9|2869.4|2863.4|2861.3|2855.3|90
1631772900000|2021-09-16 06:15:00|2869.1|2863.1|2878.4|2872.4|2879.5|2873.5|2869.1|2863.1|97
1631773200000|2021-09-16 06:20:00|2878.6|2872.6|2877.4|2871.4|2878.8|2872.8|2874.3|2868.3|54
1631773500000|2021-09-16 06:25:00|2877.3|2871.3|2875.1|2869.1|2877.3|2871.3|2874.9|2868.9|11
1631773800000|2021-09-16 06:30:00|2874.8|2868.8|2875.6|2869.6|2875.8|2869.8|2872.9|2866.9|50
1631774100000|2021-09-16 06:35:00|2875.5|2869.5|2875.5|2869.5|2876|2870|2871.1|2865.1|74
1631774400000|2021-09-16 06:40:00|2876.3|2870.3|2879.6|2873.6|2882.9|2876.9|2876.3|2870.3|49
1631774700000|2021-09-16 06:45:00|2878.5|2872.5|2879|2873|2879|2873|2875.1|2869.1|25
1631775000000|2021-09-16 06:50:00|2879.4|2873.4|2881.4|2875.4|2882.4|2876.4|2879.1|2873.1|48
1631775300000|2021-09-16 06:55:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2877.5|2871.5|34
1631775600000|2021-09-16 07:00:00|2885|2879|2890.5|2884.5|2891.5|2885.5|2881.5|2875.5|89
1631775900000|2021-09-16 07:05:00|2890.8|2884.8|2883.5|2877.5|2890.8|2884.8|2882.8|2876.8|39
1631776200000|2021-09-16 07:10:00|2883.8|2877.8|2885.3|2879.3|2887.9|2881.9|2880.5|2874.5|46
1631776500000|2021-09-16 07:15:00|2885|2879|2880.3|2874.3|2885|2879|2880.3|2874.3|18
1631776800000|2021-09-16 07:20:00|2880|2874|2879.3|2873.3|2880|2874|2873.5|2867.5|28
1631777100000|2021-09-16 07:25:00|2879.8|2873.8|2879.8|2873.8|2880.5|2874.5|2878.3|2872.3|30
1631777400000|2021-09-16 07:30:00|2880|2874|2879.5|2873.5|2881|2875|2878.3|2872.3|46
1631777700000|2021-09-16 07:35:00|2879.3|2873.3|2882.8|2876.8|2889.6|2883.6|2879.3|2873.3|44
1631778000000|2021-09-16 07:40:00|2882.3|2876.3|2878.8|2872.8|2882.5|2876.5|2878|2872|29
1631778300000|2021-09-16 07:45:00|2878.5|2872.5|2881.8|2875.8|2882|2876|2878.3|2872.3|27
1631778600000|2021-09-16 07:50:00|2881.5|2875.5|2881|2875|2882.8|2876.8|2881|2875|15
1631778900000|2021-09-16 07:55:00|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|7
1631779200000|2021-09-16 08:00:00|2881.8|2875.8|2879|2873|2881.8|2875.8|2878.5|2872.5|23
1631779500000|2021-09-16 08:05:00|2878.8|2872.8|2868.8|2862.8|2878.8|2872.8|2868.3|2862.3|33
1631779800000|2021-09-16 08:10:00|2868.5|2862.5|2872|2866|2872.5|2866.5|2868.3|2862.3|34
1631780100000|2021-09-16 08:15:00|2871.8|2865.8|2872.8|2866.8|2873.3|2867.3|2869.3|2863.3|42
1631780400000|2021-09-16 08:20:00|2873|2867|2869.3|2863.3|2873.5|2867.5|2868.3|2862.3|34
1631780700000|2021-09-16 08:25:00|2869.8|2863.8|2864.3|2858.3|2870|2864|2864|2858|25
1631781000000|2021-09-16 08:30:00|2864|2858|2871.3|2865.3|2871.3|2865.3|2861.3|2855.3|36
1631781300000|2021-09-16 08:35:00|2872.1|2866.1|2872.3|2866.3|2874.3|2868.3|2868|2862|37
1631781600000|2021-09-16 08:40:00|2872|2866|2873.8|2867.8|2874.3|2868.3|2871.3|2865.3|26
1631781900000|2021-09-16 08:45:00|2873.5|2867.5|2876|2870|2877.8|2871.8|2870.8|2864.8|49
1631782200000|2021-09-16 08:50:00|2876.3|2870.3|2874.3|2868.3|2877.8|2871.8|2874|2868|25
1631782500000|2021-09-16 08:55:00|2874.5|2868.5|2877.8|2871.8|2877.8|2871.8|2874.3|2868.3|28
1631782800000|2021-09-16 09:00:00|2877|2871|2879|2873|2880.3|2874.3|2876.5|2870.5|26
1631783100000|2021-09-16 09:05:00|2878.8|2872.8|2879.8|2873.8|2879.8|2873.8|2878|2872|19
1631783400000|2021-09-16 09:10:00|2879.5|2873.5|2878.5|2872.5|2880.3|2874.3|2878.3|2872.3|16
1631783700000|2021-09-16 09:15:00|2878.3|2872.3|2879|2873|2880.3|2874.3|2878.3|2872.3|17
1631784000000|2021-09-16 09:20:00|2878.5|2872.5|2880.3|2874.3|2880.5|2874.5|2878.3|2872.3|21
1631784300000|2021-09-16 09:25:00|2880|2874|2883.3|2877.3|2883.5|2877.5|2880|2874|23
1631784600000|2021-09-16 09:30:00|2883.5|2877.5|2881.3|2875.3|2885.5|2879.5|2878.3|2872.3|42
1631784900000|2021-09-16 09:35:00|2881.5|2875.5|2883.5|2877.5|2883.5|2877.5|2878.5|2872.5|29
1631785200000|2021-09-16 09:40:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2883|2877|28
1631785500000|2021-09-16 09:45:00|2884.8|2878.8|2884|2878|2886.5|2880.5|2880.5|2874.5|64
1631785800000|2021-09-16 09:50:00|2883.8|2877.8|2885.3|2879.3|2885.8|2879.8|2882|2876|22
1631786100000|2021-09-16 09:55:00|2885|2879|2884.5|2878.5|2885.5|2879.5|2883.8|2877.8|19
1631786400000|2021-09-16 10:00:00|2884|2878|2885|2879|2885.5|2879.5|2883.3|2877.3|23
1631786700000|2021-09-16 10:05:00|2884.5|2878.5|2884.3|2878.3|2885.3|2879.3|2884|2878|8
1631787000000|2021-09-16 10:10:00|2883.8|2877.8|2884|2878|2884.5|2878.5|2883.3|2877.3|12
1631787300000|2021-09-16 10:15:00|2883.5|2877.5|2885|2879|2885|2879|2883.3|2877.3|13
1631787600000|2021-09-16 10:20:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2883.3|2877.3|25
1631787900000|2021-09-16 10:25:00|2887.3|2881.3|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|17
1631788200000|2021-09-16 10:30:00|2885.8|2879.8|2887.5|2881.5|2887.5|2881.5|2885.8|2879.8|8
1631788500000|2021-09-16 10:35:00|2887.8|2881.8|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|33
1631788800000|2021-09-16 10:40:00|2886|2880|2887.3|2881.3|2889.5|2883.5|2886|2880|33
1631789100000|2021-09-16 10:45:00|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887|2881|11
1631789400000|2021-09-16 10:50:00|2887.5|2881.5|2889.8|2883.8|2890.5|2884.5|2887.3|2881.3|16
1631789700000|2021-09-16 10:55:00|2889.5|2883.5|2890.3|2884.3|2890.5|2884.5|2889.3|2883.3|34
1631790000000|2021-09-16 11:00:00|2890.5|2884.5|2898.8|2892.8|2900.3|2894.3|2890|2884|38
1631790300000|2021-09-16 11:05:00|2899|2893|2899.8|2893.8|2900.5|2894.5|2898.5|2892.5|46
1631790600000|2021-09-16 11:10:00|2900|2894|2901.8|2895.8|2902.8|2896.8|2899.8|2893.8|27
1631790900000|2021-09-16 11:15:00|2902|2896|2899.3|2893.3|2902|2896|2898|2892|15
1631791200000|2021-09-16 11:20:00|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2895.9|2889.9|39
1631791500000|2021-09-16 11:25:00|2899|2893|2899|2893|2899.5|2893.5|2897.3|2891.3|54
1631791800000|2021-09-16 11:30:00|2898.8|2892.8|2900|2894|2902.3|2896.3|2898.3|2892.3|36
1631792100000|2021-09-16 11:35:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2898|2892|22
1631792400000|2021-09-16 11:40:00|2899.3|2893.3|2898.5|2892.5|2901.8|2895.8|2898.5|2892.5|25
1631792700000|2021-09-16 11:45:00|2898.3|2892.3|2894|2888|2899.5|2893.5|2894|2888|53
1631793000000|2021-09-16 11:50:00|2893.8|2887.8|2898.3|2892.3|2899|2893|2891.5|2885.5|52
1631793300000|2021-09-16 11:55:00|2898|2892|2897.5|2891.5|2899.5|2893.5|2895.5|2889.5|100
1631793600000|2021-09-16 12:00:00|2897|2891|2896.8|2890.8|2899.3|2893.3|2895|2889|73
1631793900000|2021-09-16 12:05:00|2896.3|2890.3|2898|2892|2898|2892|2895|2889|27
1631794200000|2021-09-16 12:10:00|2897.8|2891.8|2899.8|2893.8|2902.3|2896.3|2896.8|2890.8|56
1631794500000|2021-09-16 12:15:00|2899.5|2893.5|2896|2890|2899.8|2893.8|2896|2890|32
1631794800000|2021-09-16 12:20:00|2895.8|2889.8|2894.3|2888.3|2899|2893|2894.3|2888.3|46
1631795100000|2021-09-16 12:25:00|2894.5|2888.5|2896.5|2890.5|2897.8|2891.8|2894.5|2888.5|34
1631795400000|2021-09-16 12:30:00|2896.3|2890.3|2894.8|2888.8|2897.5|2891.5|2894.8|2888.8|50
1631795700000|2021-09-16 12:35:00|2895|2889|2897.8|2891.8|2897.8|2891.8|2895|2889|37
1631796000000|2021-09-16 12:40:00|2897.5|2891.5|2894.8|2888.8|2897.5|2891.5|2894.8|2888.8|22
1631796300000|2021-09-16 12:45:00|2894.5|2888.5|2892|2886|2894.5|2888.5|2890.5|2884.5|42
1631796600000|2021-09-16 12:50:00|2891|2885|2893.5|2887.5|2895|2889|2891|2885|33
1631796900000|2021-09-16 12:55:00|2893.3|2887.3|2890.8|2884.8|2894|2888|2890.3|2884.3|33
1631797200000|2021-09-16 13:00:00|2890.5|2884.5|2894|2888|2897.3|2891.3|2890.5|2884.5|123
1631797500000|2021-09-16 13:05:00|2894.5|2888.5|2903.5|2897.5|2903.5|2897.5|2894|2888|87
1631797800000|2021-09-16 13:10:00|2903.3|2897.3|2892|2886|2903.3|2897.3|2890.8|2884.8|111
1631798100000|2021-09-16 13:15:00|2891.8|2885.8|2885.3|2879.3|2892.5|2886.5|2885.3|2879.3|93
1631798400000|2021-09-16 13:20:00|2885|2879|2884|2878|2888.3|2882.3|2879.4|2873.4|130
1631798700000|2021-09-16 13:25:00|2884.3|2878.3|2877.3|2871.3|2885.5|2879.5|2876.3|2870.3|104
1631799000000|2021-09-16 13:30:00|2877.5|2871.5|2880.5|2874.5|2882|2876|2876.5|2870.5|139
1631799300000|2021-09-16 13:35:00|2880.8|2874.8|2875.3|2869.3|2880.8|2874.8|2873.5|2867.5|104
1631799600000|2021-09-16 13:40:00|2873.5|2867.5|2876.3|2870.3|2878|2872|2868.5|2862.5|160
1631799900000|2021-09-16 13:45:00|2876.5|2870.5|2871|2865|2877.8|2871.8|2871|2865|161
1631800200000|2021-09-16 13:50:00|2870.8|2864.8|2876|2870|2877.5|2871.5|2870.8|2864.8|159
1631800500000|2021-09-16 13:55:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2871.3|2865.3|136
1631800800000|2021-09-16 14:00:00|2874.5|2868.5|2873.8|2867.8|2879.5|2873.5|2873|2867|137
1631801100000|2021-09-16 14:05:00|2874.3|2868.3|2887.5|2881.5|2889.5|2883.5|2871.3|2865.3|140
1631801400000|2021-09-16 14:10:00|2887|2881|2890|2884|2891.5|2885.5|2882.3|2876.3|151
1631801700000|2021-09-16 14:15:00|2889.8|2883.8|2887.8|2881.8|2891.3|2885.3|2885|2879|123
1631802000000|2021-09-16 14:20:00|2888|2882|2884.8|2878.8|2890.5|2884.5|2882.8|2876.8|162
1631802300000|2021-09-16 14:25:00|2884.5|2878.5|2887|2881|2892.3|2886.3|2884.5|2878.5|161
1631802600000|2021-09-16 14:30:00|2886.8|2880.8|2890.5|2884.5|2890.5|2884.5|2884.3|2878.3|108
1631802900000|2021-09-16 14:35:00|2890.3|2884.3|2886|2880|2890.3|2884.3|2885.5|2879.5|117
1631803200000|2021-09-16 14:40:00|2886.3|2880.3|2882.3|2876.3|2887.5|2881.5|2881.5|2875.5|112
1631803500000|2021-09-16 14:45:00|2882|2876|2879.8|2873.8|2882.5|2876.5|2876|2870|194
1631803800000|2021-09-16 14:50:00|2880|2874|2879.8|2873.8|2882.5|2876.5|2875.5|2869.5|154
1631804100000|2021-09-16 14:55:00|2879.5|2873.5|2885.3|2879.3|2887.8|2881.8|2879|2873|150
1631804400000|2021-09-16 15:00:00|2884.8|2878.8|2881.8|2875.8|2887.8|2881.8|2880.5|2874.5|127
1631804700000|2021-09-16 15:05:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2878.5|2872.5|73
1631805000000|2021-09-16 15:10:00|2884.3|2878.3|2877.3|2871.3|2884.3|2878.3|2877|2871|78
1631805300000|2021-09-16 15:15:00|2877.5|2871.5|2876|2870|2881.5|2875.5|2872.8|2866.8|108
1631805600000|2021-09-16 15:20:00|2875.8|2869.8|2876.5|2870.5|2881.3|2875.3|2872.8|2866.8|109
1631805900000|2021-09-16 15:25:00|2876.3|2870.3|2876.3|2870.3|2877.5|2871.5|2872.5|2866.5|99
1631806200000|2021-09-16 15:30:00|2876.8|2870.8|2881.3|2875.3|2885.8|2879.8|2876.8|2870.8|172
1631806500000|2021-09-16 15:35:00|2881.8|2875.8|2890|2884|2890|2884|2881.8|2875.8|88
1631806800000|2021-09-16 15:40:00|2890.8|2884.8|2885.8|2879.8|2890.8|2884.8|2884.3|2878.3|49
1631807100000|2021-09-16 15:45:00|2886|2880|2885.8|2879.8|2886|2880|2883.3|2877.3|39
1631807400000|2021-09-16 15:50:00|2885.5|2879.5|2886|2880|2886.3|2880.3|2885.3|2879.3|18
1631807700000|2021-09-16 15:55:00|2886.3|2880.3|2887|2881|2887.5|2881.5|2885.8|2879.8|19
1631808000000|2021-09-16 16:00:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.3|2879.3|19
1631808300000|2021-09-16 16:05:00|2886.5|2880.5|2885.5|2879.5|2887.5|2881.5|2885.5|2879.5|31
1631808600000|2021-09-16 16:10:00|2884.8|2878.8|2885.3|2879.3|2886|2880|2882|2876|34
1631808900000|2021-09-16 16:15:00|2885.5|2879.5|2886.5|2880.5|2886.8|2880.8|2885|2879|30
1631809200000|2021-09-16 16:20:00|2886.8|2880.8|2886.3|2880.3|2887.3|2881.3|2885.8|2879.8|14
1631809500000|2021-09-16 16:25:00|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2883|2877|17
1631809800000|2021-09-16 16:30:00|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|4
1631810100000|2021-09-16 16:35:00|2885.8|2879.8|2886.8|2880.8|2887|2881|2885.5|2879.5|10
1631810400000|2021-09-16 16:40:00|2886.3|2880.3|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|8
1631810700000|2021-09-16 16:45:00|2885.5|2879.5|2887|2881|2887.3|2881.3|2885.5|2879.5|10
1631811000000|2021-09-16 16:50:00|2887.3|2881.3|2886.3|2880.3|2887.8|2881.8|2885.5|2879.5|19
1631811300000|2021-09-16 16:55:00|2886.1|2880.1|2887.9|2881.9|2887.9|2881.9|2885.9|2879.9|7
1631836800000|2021-09-17 00:00:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631837400000|2021-09-17 00:10:00|2893|2887|2890.3|2884.3|2893|2887|2890|2884|24
1631837700000|2021-09-17 00:15:00|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2890.3|2884.3|2
1631838600000|2021-09-17 00:30:00|2890.5|2884.5|2892.4|2886.4|2892.4|2886.4|2890.5|2884.5|4
1631838900000|2021-09-17 00:35:00|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|3
1631839500000|2021-09-17 00:45:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|2
1631839800000|2021-09-17 00:50:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2892|2886|8
1631840100000|2021-09-17 00:55:00|2893.9|2887.9|2894.3|2888.3|2894.4|2888.4|2893.6|2887.6|8
1631840400000|2021-09-17 01:00:00|2894|2888|2896.5|2890.5|2899.3|2893.3|2891|2885|173
1631840700000|2021-09-17 01:05:00|2896.4|2890.4|2892.8|2886.8|2896.9|2890.9|2891.4|2885.4|160
1631841000000|2021-09-17 01:10:00|2892.5|2886.5|2890.3|2884.3|2892.6|2886.6|2888.8|2882.8|161
1631841300000|2021-09-17 01:15:00|2890.5|2884.5|2896.6|2890.6|2896.9|2890.9|2890.5|2884.5|118
1631841600000|2021-09-17 01:20:00|2897|2891|2893.4|2887.4|2897.4|2891.4|2891.6|2885.6|105
1631841900000|2021-09-17 01:25:00|2893.5|2887.5|2893.3|2887.3|2894.6|2888.6|2892.1|2886.1|34
1631842200000|2021-09-17 01:30:00|2892.9|2886.9|2891.8|2885.8|2893.6|2887.6|2890.5|2884.5|60
1631842500000|2021-09-17 01:35:00|2892|2886|2895.4|2889.4|2896.8|2890.8|2892|2886|77
1631842800000|2021-09-17 01:40:00|2895.6|2889.6|2897|2891|2897.3|2891.3|2893.9|2887.9|103
1631843100000|2021-09-17 01:45:00|2897.3|2891.3|2894.8|2888.8|2897.8|2891.8|2894.8|2888.8|37
1631843400000|2021-09-17 01:50:00|2894.5|2888.5|2893.1|2887.1|2894.8|2888.8|2892.6|2886.6|65
1631843700000|2021-09-17 01:55:00|2893|2887|2894|2888|2895.1|2889.1|2891.8|2885.8|39
1631844000000|2021-09-17 02:00:00|2893.8|2887.8|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|45
1631844300000|2021-09-17 02:05:00|2897.6|2891.6|2894|2888|2897.8|2891.8|2893.8|2887.8|59
1631844600000|2021-09-17 02:10:00|2894.1|2888.1|2893.5|2887.5|2897.4|2891.4|2893.4|2887.4|36
1631844900000|2021-09-17 02:15:00|2893.4|2887.4|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|4
1631845200000|2021-09-17 02:20:00|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|4
1631845500000|2021-09-17 02:25:00|2892|2886|2891.8|2885.8|2892|2886|2890.8|2884.8|8
1631845800000|2021-09-17 02:30:00|2892|2886|2891.4|2885.4|2892.5|2886.5|2890.5|2884.5|122
1631846100000|2021-09-17 02:35:00|2891.5|2885.5|2894.1|2888.1|2894.6|2888.6|2891.3|2885.3|110
1631846400000|2021-09-17 02:40:00|2894.3|2888.3|2894.1|2888.1|2895.5|2889.5|2894|2888|56
1631846700000|2021-09-17 02:45:00|2894.3|2888.3|2894.3|2888.3|2895|2889|2893.3|2887.3|67
1631847000000|2021-09-17 02:50:00|2894.4|2888.4|2889.8|2883.8|2894.5|2888.5|2889.6|2883.6|72
1631847300000|2021-09-17 02:55:00|2889.5|2883.5|2885.5|2879.5|2889.5|2883.5|2882|2876|152
1631847600000|2021-09-17 03:00:00|2885.8|2879.8|2883.8|2877.8|2887.8|2881.8|2883.3|2877.3|89
1631847900000|2021-09-17 03:05:00|2884.3|2878.3|2887.8|2881.8|2888.9|2882.9|2883.8|2877.8|99
1631848200000|2021-09-17 03:10:00|2887.6|2881.6|2889.8|2883.8|2890.6|2884.6|2887.6|2881.6|71
1631848500000|2021-09-17 03:15:00|2889.5|2883.5|2891.3|2885.3|2893.8|2887.8|2889.5|2883.5|106
1631848800000|2021-09-17 03:20:00|2891.5|2885.5|2890.9|2884.9|2893|2887|2889.9|2883.9|45
1631849100000|2021-09-17 03:25:00|2890.6|2884.6|2890.3|2884.3|2892.3|2886.3|2889|2883|92
1631849400000|2021-09-17 03:30:00|2890|2884|2888.8|2882.8|2890.3|2884.3|2888.8|2882.8|19
1631849700000|2021-09-17 03:35:00|2888.5|2882.5|2888.4|2882.4|2888.5|2882.5|2888.3|2882.3|4
1631850300000|2021-09-17 03:45:00|2888|2882|2887.4|2881.4|2888|2882|2887.4|2881.4|2
1631851200000|2021-09-17 04:00:00|2887.6|2881.6|2889|2883|2889|2883|2887.6|2881.6|7
1631851500000|2021-09-17 04:05:00|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|5
1631851800000|2021-09-17 04:10:00|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.4|2881.4|2
1631852100000|2021-09-17 04:15:00|2887|2881|2886.4|2880.4|2887|2881|2886.4|2880.4|2
1631852400000|2021-09-17 04:20:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|2
1631852700000|2021-09-17 04:25:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631853000000|2021-09-17 04:30:00|2886.9|2880.9|2886.4|2880.4|2887|2881|2886.4|2880.4|5
1631853300000|2021-09-17 04:35:00|2886.8|2880.8|2887.3|2881.3|2887.4|2881.4|2886.8|2880.8|10
1631853600000|2021-09-17 04:40:00|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|4
1631853900000|2021-09-17 04:45:00|2889|2883|2889|2883|2889.8|2883.8|2888.8|2882.8|10
1631854200000|2021-09-17 04:50:00|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|4
1631854500000|2021-09-17 04:55:00|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|3
1631854800000|2021-09-17 05:00:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|6
1631855100000|2021-09-17 05:05:00|2888|2882|2888|2882|2888.3|2882.3|2887.3|2881.3|17
1631855400000|2021-09-17 05:10:00|2887.9|2881.9|2889.3|2883.3|2891.3|2885.3|2887.9|2881.9|29
1631855700000|2021-09-17 05:15:00|2890.3|2884.3|2891.3|2885.3|2891.8|2885.8|2890.3|2884.3|7
1631856000000|2021-09-17 05:20:00|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|5
1631856600000|2021-09-17 05:30:00|2891.3|2885.3|2887.6|2881.6|2892.5|2886.5|2887|2881|124
1631856900000|2021-09-17 05:35:00|2887.8|2881.8|2888.8|2882.8|2889.3|2883.3|2885.8|2879.8|65
1631857200000|2021-09-17 05:40:00|2888.5|2882.5|2882|2876|2888.5|2882.5|2881|2875|108
1631857500000|2021-09-17 05:45:00|2881.8|2875.8|2882|2876|2884.1|2878.1|2877.5|2871.5|178
1631857800000|2021-09-17 05:50:00|2881.9|2875.9|2878.5|2872.5|2883.1|2877.1|2877.8|2871.8|143
1631858100000|2021-09-17 05:55:00|2878.8|2872.8|2885.9|2879.9|2887.1|2881.1|2878.1|2872.1|136
1631858400000|2021-09-17 06:00:00|2886.3|2880.3|2884.8|2878.8|2890.6|2884.6|2884.1|2878.1|105
1631858700000|2021-09-17 06:05:00|2885|2879|2890|2884|2891.5|2885.5|2885|2879|121
1631859000000|2021-09-17 06:10:00|2889.8|2883.8|2889.6|2883.6|2891.8|2885.8|2887.8|2881.8|77
1631859300000|2021-09-17 06:15:00|2889.5|2883.5|2886.6|2880.6|2890.8|2884.8|2886.6|2880.6|100
1631859600000|2021-09-17 06:20:00|2886.8|2880.8|2882.5|2876.5|2887.3|2881.3|2882.4|2876.4|69
1631859900000|2021-09-17 06:25:00|2882.8|2876.8|2884.4|2878.4|2886.5|2880.5|2882.1|2876.1|70
1631860200000|2021-09-17 06:30:00|2884.1|2878.1|2880.1|2874.1|2885.8|2879.8|2880|2874|85
1631860500000|2021-09-17 06:35:00|2880.4|2874.4|2882|2876|2883|2877|2878|2872|75
1631860800000|2021-09-17 06:40:00|2882.1|2876.1|2879.5|2873.5|2884.4|2878.4|2879.5|2873.5|63
1631861100000|2021-09-17 06:45:00|2879.8|2873.8|2881.5|2875.5|2882.8|2876.8|2879.6|2873.6|59
1631861400000|2021-09-17 06:50:00|2881.8|2875.8|2880.5|2874.5|2883.3|2877.3|2879.8|2873.8|58
1631861700000|2021-09-17 06:55:00|2880.3|2874.3|2882.3|2876.3|2884|2878|2878.3|2872.3|56
1631862000000|2021-09-17 07:00:00|2882.5|2876.5|2887|2881|2887|2881|2881|2875|68
1631862300000|2021-09-17 07:05:00|2887.3|2881.3|2887.8|2881.8|2888|2882|2886|2880|36
1631862600000|2021-09-17 07:10:00|2887.5|2881.5|2889|2883|2890|2884|2885.5|2879.5|51
1631862900000|2021-09-17 07:15:00|2889.3|2883.3|2886.3|2880.3|2889.8|2883.8|2884.3|2878.3|40
1631863200000|2021-09-17 07:20:00|2886.5|2880.5|2892.3|2886.3|2892.5|2886.5|2885.3|2879.3|69
1631863500000|2021-09-17 07:25:00|2892|2886|2892|2886|2892.8|2886.8|2891.3|2885.3|23
1631863800000|2021-09-17 07:30:00|2892.3|2886.3|2886.8|2880.8|2892.5|2886.5|2885.8|2879.8|46
1631864100000|2021-09-17 07:35:00|2887|2881|2886.8|2880.8|2889|2883|2885.3|2879.3|37
1631864400000|2021-09-17 07:40:00|2887.5|2881.5|2889.3|2883.3|2892|2886|2887.5|2881.5|25
1631864700000|2021-09-17 07:45:00|2889|2883|2889.8|2883.8|2890.5|2884.5|2888.5|2882.5|27
1631865000000|2021-09-17 07:50:00|2889.5|2883.5|2890.8|2884.8|2892.3|2886.3|2889.5|2883.5|38
1631865300000|2021-09-17 07:55:00|2890.5|2884.5|2888.3|2882.3|2891.5|2885.5|2887.5|2881.5|33
1631865600000|2021-09-17 08:00:00|2888|2882|2886.3|2880.3|2888|2882|2886|2880|37
1631865900000|2021-09-17 08:05:00|2886|2880|2886.3|2880.3|2887.5|2881.5|2884.3|2878.3|45
1631866200000|2021-09-17 08:10:00|2886.5|2880.5|2892|2886|2893|2887|2885.5|2879.5|55
1631866500000|2021-09-17 08:15:00|2892.3|2886.3|2907.9|2901.9|2909.1|2903.1|2892.3|2886.3|153
1631866800000|2021-09-17 08:20:00|2908.1|2902.1|2908.8|2902.8|2912.3|2906.3|2904.8|2898.8|120
1631867100000|2021-09-17 08:25:00|2909|2903|2916.5|2910.5|2917.5|2911.5|2906.8|2900.8|102
1631867400000|2021-09-17 08:30:00|2916.8|2910.8|2914.5|2908.5|2918.8|2912.8|2912.5|2906.5|62
1631867700000|2021-09-17 08:35:00|2915.3|2909.3|2919.3|2913.3|2920.5|2914.5|2915.3|2909.3|82
1631868000000|2021-09-17 08:40:00|2919.5|2913.5|2917.8|2911.8|2920.3|2914.3|2917.8|2911.8|40
1631868300000|2021-09-17 08:45:00|2918|2912|2911.8|2905.8|2918|2912|2910.3|2904.3|70
1631868600000|2021-09-17 08:50:00|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2908.3|2902.3|42
1631868900000|2021-09-17 08:55:00|2912.5|2906.5|2907.5|2901.5|2913.5|2907.5|2907.3|2901.3|79
1631869200000|2021-09-17 09:00:00|2907.8|2901.8|2909.8|2903.8|2911.5|2905.5|2907.5|2901.5|47
1631869500000|2021-09-17 09:05:00|2909.5|2903.5|2907.3|2901.3|2909.5|2903.5|2905.3|2899.3|63
1631869800000|2021-09-17 09:10:00|2907|2901|2907|2901|2909|2903|2906.5|2900.5|39
1631870100000|2021-09-17 09:15:00|2906.8|2900.8|2909.5|2903.5|2910|2904|2906.3|2900.3|38
1631870400000|2021-09-17 09:20:00|2910.3|2904.3|2915.5|2909.5|2916|2910|2909.1|2903.1|60
1631870700000|2021-09-17 09:25:00|2915.8|2909.8|2911.5|2905.5|2917.3|2911.3|2911.3|2905.3|84
1631871000000|2021-09-17 09:30:00|2911.8|2905.8|2909.5|2903.5|2912|2906|2907.8|2901.8|34
1631871300000|2021-09-17 09:35:00|2909.3|2903.3|2911.8|2905.8|2913|2907|2909|2903|60
1631871600000|2021-09-17 09:40:00|2911.5|2905.5|2912.3|2906.3|2912.5|2906.5|2908.5|2902.5|46
1631871900000|2021-09-17 09:45:00|2912.5|2906.5|2914|2908|2916.3|2910.3|2912.5|2906.5|32
1631872200000|2021-09-17 09:50:00|2913.8|2907.8|2913.8|2907.8|2915|2909|2911|2905|57
1631872500000|2021-09-17 09:55:00|2913.5|2907.5|2911.8|2905.8|2915|2909|2910.5|2904.5|45
1631872800000|2021-09-17 10:00:00|2911.5|2905.5|2917|2911|2917.3|2911.3|2910|2904|32
1631873100000|2021-09-17 10:05:00|2917.3|2911.3|2916.8|2910.8|2917.8|2911.8|2915.3|2909.3|32
1631873400000|2021-09-17 10:10:00|2916.5|2910.5|2915.8|2909.8|2916.8|2910.8|2914.3|2908.3|20
1631873700000|2021-09-17 10:15:00|2915.5|2909.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|29
1631874000000|2021-09-17 10:20:00|2915.3|2909.3|2915.5|2909.5|2916|2910|2915|2909|13
1631874300000|2021-09-17 10:25:00|2916.3|2910.3|2916.3|2910.3|2917.3|2911.3|2915|2909|27
1631874600000|2021-09-17 10:30:00|2916.5|2910.5|2920.5|2914.5|2921.5|2915.5|2916.5|2910.5|14
1631874900000|2021-09-17 10:35:00|2920.3|2914.3|2915.3|2909.3|2920.3|2914.3|2915|2909|37
1631875200000|2021-09-17 10:40:00|2914.8|2908.8|2917.3|2911.3|2918|2912|2914.5|2908.5|25
1631875500000|2021-09-17 10:45:00|2916.8|2910.8|2920.5|2914.5|2920.5|2914.5|2916.8|2910.8|22
1631875800000|2021-09-17 10:50:00|2920.3|2914.3|2924|2918|2924|2918|2917.3|2911.3|30
1631876100000|2021-09-17 10:55:00|2923.8|2917.8|2929|2923|2929|2923|2922.5|2916.5|46
1631876400000|2021-09-17 11:00:00|2928.8|2922.8|2926.3|2920.3|2929|2923|2925.3|2919.3|14
1631876700000|2021-09-17 11:05:00|2926|2920|2925.8|2919.8|2926|2920|2925.5|2919.5|10
1631877000000|2021-09-17 11:10:00|2925.5|2919.5|2923.5|2917.5|2925.8|2919.8|2922.8|2916.8|21
1631877300000|2021-09-17 11:15:00|2923.3|2917.3|2928.5|2922.5|2928.5|2922.5|2922.8|2916.8|28
1631877600000|2021-09-17 11:20:00|2928.3|2922.3|2931.3|2925.3|2931.8|2925.8|2928.3|2922.3|27
1631877900000|2021-09-17 11:25:00|2931.5|2925.5|2929|2923|2931.8|2925.8|2928.3|2922.3|19
1631878200000|2021-09-17 11:30:00|2929.3|2923.3|2931|2925|2931.8|2925.8|2929.3|2923.3|54
1631878500000|2021-09-17 11:35:00|2931.8|2925.8|2929.3|2923.3|2931.8|2925.8|2928.8|2922.8|21
1631878800000|2021-09-17 11:40:00|2929|2923|2931.3|2925.3|2931.8|2925.8|2928.8|2922.8|33
1631879100000|2021-09-17 11:45:00|2931.5|2925.5|2931|2925|2932|2926|2930.5|2924.5|21
1631879400000|2021-09-17 11:50:00|2930.8|2924.8|2928.8|2922.8|2932.8|2926.8|2927|2921|32
1631879700000|2021-09-17 11:55:00|2929|2923|2930.8|2924.8|2932.8|2926.8|2927.5|2921.5|60
1631880000000|2021-09-17 12:00:00|2931|2925|2931.3|2925.3|2933.8|2927.8|2930.8|2924.8|43
1631880300000|2021-09-17 12:05:00|2931|2925|2931.5|2925.5|2931.8|2925.8|2929.3|2923.3|44
1631880600000|2021-09-17 12:10:00|2931.3|2925.3|2931.8|2925.8|2932.8|2926.8|2930.8|2924.8|40
1631880900000|2021-09-17 12:15:00|2932|2926|2932.3|2926.3|2933|2927|2931.3|2925.3|32
1631881200000|2021-09-17 12:20:00|2932|2926|2928.8|2922.8|2932.3|2926.3|2928.8|2922.8|19
1631881500000|2021-09-17 12:25:00|2928.5|2922.5|2930.3|2924.3|2932.3|2926.3|2928|2922|35
1631881800000|2021-09-17 12:30:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|17
1631882100000|2021-09-17 12:35:00|2930.3|2924.3|2931.3|2925.3|2932|2926|2930.3|2924.3|18
1631882400000|2021-09-17 12:40:00|2931.5|2925.5|2928.8|2922.8|2932.8|2926.8|2928.8|2922.8|31
1631882700000|2021-09-17 12:45:00|2929|2923|2930|2924|2930|2924|2926|2920|30
1631883000000|2021-09-17 12:50:00|2930.3|2924.3|2931.8|2925.8|2932.8|2926.8|2928.3|2922.3|34
1631883300000|2021-09-17 12:55:00|2932|2926|2934.5|2928.5|2934.8|2928.8|2932|2926|21
1631883600000|2021-09-17 13:00:00|2934.3|2928.3|2934.5|2928.5|2935|2929|2933.8|2927.8|20
1631883900000|2021-09-17 13:05:00|2934.8|2928.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|16
1631884200000|2021-09-17 13:10:00|2934.5|2928.5|2934.3|2928.3|2935|2929|2932.5|2926.5|42
1631884500000|2021-09-17 13:15:00|2934.5|2928.5|2925.8|2919.8|2935.5|2929.5|2922.8|2916.8|59
1631884800000|2021-09-17 13:20:00|2925.5|2919.5|2927.5|2921.5|2930.8|2924.8|2924.8|2918.8|88
1631885100000|2021-09-17 13:25:00|2927.8|2921.8|2927.5|2921.5|2930.5|2924.5|2927.3|2921.3|36
1631885400000|2021-09-17 13:30:00|2927.3|2921.3|2921.8|2915.8|2928|2922|2921.3|2915.3|81
1631885700000|2021-09-17 13:35:00|2921.5|2915.5|2922.3|2916.3|2923.5|2917.5|2917.5|2911.5|67
1631886000000|2021-09-17 13:40:00|2921.5|2915.5|2919.8|2913.8|2924.8|2918.8|2919.8|2913.8|69
1631886300000|2021-09-17 13:45:00|2919.5|2913.5|2924.8|2918.8|2928|2922|2917.8|2911.8|93
1631886600000|2021-09-17 13:50:00|2924.5|2918.5|2922.8|2916.8|2925|2919|2918.8|2912.8|104
1631886900000|2021-09-17 13:55:00|2922.5|2916.5|2911.8|2905.8|2923.8|2917.8|2911.8|2905.8|170
1631887200000|2021-09-17 14:00:00|2911.5|2905.5|2909.5|2903.5|2915.3|2909.3|2907.3|2901.3|155
1631887500000|2021-09-17 14:05:00|2909.3|2903.3|2908.3|2902.3|2912.8|2906.8|2907.3|2901.3|106
1631887800000|2021-09-17 14:10:00|2908|2902|2905.3|2899.3|2908|2902|2903.8|2897.8|99
1631888100000|2021-09-17 14:15:00|2905|2899|2896.8|2890.8|2905.3|2899.3|2893.5|2887.5|124
1631888400000|2021-09-17 14:20:00|2896.5|2890.5|2886.5|2880.5|2897|2891|2886.5|2880.5|110
1631888700000|2021-09-17 14:25:00|2886.3|2880.3|2889.8|2883.8|2891.5|2885.5|2885.3|2879.3|57
1631889000000|2021-09-17 14:30:00|2889.5|2883.5|2896|2890|2896.8|2890.8|2886.8|2880.8|83
1631889300000|2021-09-17 14:35:00|2896.3|2890.3|2897.5|2891.5|2900.3|2894.3|2895.3|2889.3|123
1631889600000|2021-09-17 14:40:00|2897.3|2891.3|2900.5|2894.5|2900.5|2894.5|2895.3|2889.3|76
1631889900000|2021-09-17 14:45:00|2899.5|2893.5|2900.8|2894.8|2906.3|2900.3|2899.3|2893.3|109
1631890200000|2021-09-17 14:50:00|2900.5|2894.5|2905.5|2899.5|2905.8|2899.8|2899.8|2893.8|69
1631890500000|2021-09-17 14:55:00|2905.3|2899.3|2906|2900|2909.8|2903.8|2901.3|2895.3|85
1631890800000|2021-09-17 15:00:00|2906.3|2900.3|2906.5|2900.5|2908.8|2902.8|2904|2898|89
1631891100000|2021-09-17 15:05:00|2906.8|2900.8|2911.8|2905.8|2913|2907|2906.5|2900.5|123
1631891400000|2021-09-17 15:10:00|2911.5|2905.5|2908.5|2902.5|2911.8|2905.8|2905.8|2899.8|77
1631891700000|2021-09-17 15:15:00|2908.8|2902.8|2906|2900|2909.8|2903.8|2905.8|2899.8|60
1631892000000|2021-09-17 15:20:00|2905.8|2899.8|2898|2892|2907.8|2901.8|2898|2892|68
1631892300000|2021-09-17 15:25:00|2897.8|2891.8|2895.5|2889.5|2900.3|2894.3|2894|2888|89
1631892600000|2021-09-17 15:30:00|2895.8|2889.8|2887.8|2881.8|2896.8|2890.8|2884.8|2878.8|189
1631892900000|2021-09-17 15:35:00|2887.5|2881.5|2889.5|2883.5|2890|2884|2886.5|2880.5|57
1631893200000|2021-09-17 15:40:00|2889.8|2883.8|2890|2884|2890|2884|2887.5|2881.5|44
1631893500000|2021-09-17 15:45:00|2888.8|2882.8|2889|2883|2890|2884|2888.5|2882.5|58
1631893800000|2021-09-17 15:50:00|2888.8|2882.8|2890|2884|2890.3|2884.3|2888.5|2882.5|22
1631894100000|2021-09-17 15:55:00|2890.3|2884.3|2889|2883|2890.3|2884.3|2887.8|2881.8|54
1631894400000|2021-09-17 16:00:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889|2883|3
1631894700000|2021-09-17 16:05:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|6
1631895000000|2021-09-17 16:10:00|2889|2883|2888.5|2882.5|2890|2884|2888.5|2882.5|14
1631895300000|2021-09-17 16:15:00|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2887.8|2881.8|9
1631895600000|2021-09-17 16:20:00|2888.8|2882.8|2889|2883|2889.5|2883.5|2888|2882|21
1631895900000|2021-09-17 16:25:00|2888.8|2882.8|2888|2882|2889|2883|2888|2882|17
1631896200000|2021-09-17 16:30:00|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2888|2882|5
1631896500000|2021-09-17 16:35:00|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|13
1631896800000|2021-09-17 16:40:00|2889.3|2883.3|2888.5|2882.5|2890|2884|2888.3|2882.3|16
1631897400000|2021-09-17 16:50:00|2888.3|2882.3|2887|2881|2888.3|2882.3|2886.8|2880.8|6
1631897700000|2021-09-17 16:55:00|2887.3|2881.3|2887.5|2881.5|2888.8|2882.8|2887.3|2881.3|13
1632096000000|2021-09-20 00:00:00|2877.5|2868.5|2877.1|2871.1|2877.5|2871.1|2875.9|2868.5|5
1632096300000|2021-09-20 00:05:00|2876.9|2870.9|2889.8|2883.8|2889.9|2883.9|2876.6|2870.6|35
1632096600000|2021-09-20 00:10:00|2889.4|2883.4|2888.9|2882.9|2889.9|2883.9|2888.9|2882.9|8
1632096900000|2021-09-20 00:15:00|2889|2883|2889.1|2883.1|2889.1|2883.1|2889|2883|2
1632097200000|2021-09-20 00:20:00|2889.4|2883.4|2889.4|2883.4|2889.5|2883.5|2889.3|2883.3|4
1632097500000|2021-09-20 00:25:00|2889.1|2883.1|2884.1|2878.1|2889.1|2883.1|2884.1|2878.1|9
1632097800000|2021-09-20 00:30:00|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2882.1|2876.1|5
1632098700000|2021-09-20 00:45:00|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1632099000000|2021-09-20 00:50:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632099300000|2021-09-20 00:55:00|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2881.6|2875.6|4
1632099600000|2021-09-20 01:00:00|2881.6|2875.6|2881|2875|2881.6|2875.6|2879.4|2873.4|19
1632099900000|2021-09-20 01:05:00|2881.1|2875.1|2882.8|2876.8|2882.8|2876.8|2880.4|2874.4|11
1632100200000|2021-09-20 01:10:00|2883.1|2877.1|2884.4|2878.4|2884.8|2878.8|2883.1|2877.1|8
1632100500000|2021-09-20 01:15:00|2884.6|2878.6|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|4
1632100800000|2021-09-20 01:20:00|2883.8|2877.8|2882.1|2876.1|2883.9|2877.9|2882.1|2876.1|6
1632101100000|2021-09-20 01:25:00|2882|2876|2871.1|2865.1|2882|2876|2871.1|2865.1|18
1632101400000|2021-09-20 01:30:00|2871.4|2865.4|2867.9|2861.9|2871.6|2865.6|2867.1|2861.1|17
1632101700000|2021-09-20 01:35:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2867.5|2861.5|8
1632102000000|2021-09-20 01:40:00|2867.9|2861.9|2859.9|2853.9|2867.9|2861.9|2859.9|2853.9|27
1632102300000|2021-09-20 01:45:00|2860.1|2854.1|2854.9|2848.9|2860.1|2854.1|2853.6|2847.6|48
1632102600000|2021-09-20 01:50:00|2855.4|2849.4|2855.4|2849.4|2856.3|2850.3|2854.9|2848.9|15
1632102900000|2021-09-20 01:55:00|2855.1|2849.1|2856.4|2850.4|2856.4|2850.4|2855.1|2849.1|7
1632103200000|2021-09-20 02:00:00|2856.6|2850.6|2859|2853|2859|2853|2856.6|2850.6|9
1632103500000|2021-09-20 02:05:00|2858.9|2852.9|2856.1|2850.1|2858.9|2852.9|2856.1|2850.1|15
1632103800000|2021-09-20 02:10:00|2856|2850|2855.6|2849.6|2856.1|2850.1|2853.4|2847.4|28
1632104100000|2021-09-20 02:15:00|2855.4|2849.4|2854.3|2848.3|2855.4|2849.4|2853.5|2847.5|12
1632104400000|2021-09-20 02:20:00|2853.8|2847.8|2854.6|2848.6|2855.1|2849.1|2853.6|2847.6|28
1632104700000|2021-09-20 02:25:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2853.8|2847.8|12
1632105000000|2021-09-20 02:30:00|2853.9|2847.9|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|16
1632105300000|2021-09-20 02:35:00|2853.9|2847.9|2855.4|2849.4|2855.4|2849.4|2853.6|2847.6|7
1632105600000|2021-09-20 02:40:00|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2853.8|2847.8|19
1632105900000|2021-09-20 02:45:00|2853.9|2847.9|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|13
1632106200000|2021-09-20 02:50:00|2854.6|2848.6|2859.4|2853.4|2859.6|2853.6|2854.4|2848.4|22
1632106500000|2021-09-20 02:55:00|2859|2853|2854.1|2848.1|2859|2853|2853.6|2847.6|24
1632106800000|2021-09-20 03:00:00|2854.4|2848.4|2855.1|2849.1|2855.4|2849.4|2854.4|2848.4|3
1632107100000|2021-09-20 03:05:00|2855|2849|2855|2849|2855.1|2849.1|2855|2849|3
1632107400000|2021-09-20 03:10:00|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2853.4|2847.4|14
1632108300000|2021-09-20 03:25:00|2854.3|2848.3|2854.1|2848.1|2854.9|2848.9|2853.6|2847.6|7
1632108600000|2021-09-20 03:30:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|8
1632108900000|2021-09-20 03:35:00|2853.6|2847.6|2853.9|2847.9|2854.1|2848.1|2853.6|2847.6|8
1632109200000|2021-09-20 03:40:00|2854.1|2848.1|2855.4|2849.4|2855.6|2849.6|2854.1|2848.1|8
1632109500000|2021-09-20 03:45:00|2855.3|2849.3|2859.1|2853.1|2859.1|2853.1|2855.3|2849.3|13
1632109800000|2021-09-20 03:50:00|2859.3|2853.3|2858.1|2852.1|2859.6|2853.6|2858.1|2852.1|6
1632110100000|2021-09-20 03:55:00|2857.9|2851.9|2853.6|2847.6|2857.9|2851.9|2853.6|2847.6|16
1632110700000|2021-09-20 04:05:00|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|20
1632111000000|2021-09-20 04:10:00|2853.6|2847.6|2846.1|2840.1|2853.6|2847.6|2844.4|2838.4|19
1632111600000|2021-09-20 04:20:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1632111900000|2021-09-20 04:25:00|2845.6|2839.6|2842.1|2836.1|2845.6|2839.6|2841.1|2835.1|10
1632112200000|2021-09-20 04:30:00|2841.9|2835.9|2841.9|2835.9|2842.1|2836.1|2840.6|2834.6|10
1632112500000|2021-09-20 04:35:00|2842.1|2836.1|2844.3|2838.3|2845.3|2839.3|2841.9|2835.9|15
1632112800000|2021-09-20 04:40:00|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1632113100000|2021-09-20 04:45:00|2843.8|2837.8|2844.1|2838.1|2844.1|2838.1|2843.8|2837.8|2
1632113400000|2021-09-20 04:50:00|2843.9|2837.9|2842.1|2836.1|2843.9|2837.9|2841.9|2835.9|9
1632113700000|2021-09-20 04:55:00|2842.6|2836.6|2842.3|2836.3|2842.6|2836.6|2842.3|2836.3|4
1632114000000|2021-09-20 05:00:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1632114300000|2021-09-20 05:05:00|2842.6|2836.6|2842.5|2836.5|2842.6|2836.6|2842.4|2836.4|4
1632114600000|2021-09-20 05:10:00|2842.6|2836.6|2842.5|2836.5|2842.9|2836.9|2842.1|2836.1|10
1632114900000|2021-09-20 05:15:00|2842.8|2836.8|2847.6|2841.6|2847.6|2841.6|2842.8|2836.8|22
1632115200000|2021-09-20 05:20:00|2847.4|2841.4|2846.4|2840.4|2847.4|2841.4|2846.4|2840.4|5
1632115500000|2021-09-20 05:25:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1632115800000|2021-09-20 05:30:00|2846.9|2840.9|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|6
1632116100000|2021-09-20 05:35:00|2846.4|2840.4|2841.6|2835.6|2846.4|2840.4|2841.5|2835.5|6
1632116400000|2021-09-20 05:40:00|2842.1|2836.1|2843.4|2837.4|2843.4|2837.4|2841.1|2835.1|15
1632116700000|2021-09-20 05:45:00|2843.6|2837.6|2847.6|2841.6|2850.1|2844.1|2843.6|2837.6|24
1632117000000|2021-09-20 05:50:00|2847.8|2841.8|2848.3|2842.3|2849.6|2843.6|2847.8|2841.8|12
1632117300000|2021-09-20 05:55:00|2848.5|2842.5|2853.4|2847.4|2853.6|2847.6|2848.5|2842.5|20
1632117600000|2021-09-20 06:00:00|2853.6|2847.6|2855.4|2849.4|2855.6|2849.6|2853.6|2847.6|12
1632117900000|2021-09-20 06:05:00|2855.1|2849.1|2852.5|2846.5|2855.1|2849.1|2850.9|2844.9|19
1632118200000|2021-09-20 06:10:00|2852.8|2846.8|2851.6|2845.6|2852.8|2846.8|2849.1|2843.1|30
1632118500000|2021-09-20 06:15:00|2852.1|2846.1|2848.8|2842.8|2852.1|2846.1|2848.4|2842.4|17
1632118800000|2021-09-20 06:20:00|2848.1|2842.1|2846.6|2840.6|2848.1|2842.1|2845.1|2839.1|19
1632119100000|2021-09-20 06:25:00|2846.5|2840.5|2846.1|2840.1|2846.5|2840.5|2846.1|2840.1|2
1632119400000|2021-09-20 06:30:00|2845.9|2839.9|2844.1|2838.1|2845.9|2839.9|2843.9|2837.9|24
1632119700000|2021-09-20 06:35:00|2843.6|2837.6|2843.4|2837.4|2844.5|2838.5|2841.9|2835.9|28
1632120000000|2021-09-20 06:40:00|2843.6|2837.6|2844.4|2838.4|2844.6|2838.6|2841.1|2835.1|36
1632120300000|2021-09-20 06:45:00|2844.6|2838.6|2843.4|2837.4|2844.6|2838.6|2841.4|2835.4|24
1632120600000|2021-09-20 06:50:00|2843.3|2837.3|2840.1|2834.1|2843.3|2837.3|2840.1|2834.1|22
1632120900000|2021-09-20 06:55:00|2839.9|2833.9|2836.8|2830.8|2840|2834|2834|2828|50
1632121200000|2021-09-20 07:00:00|2837|2831|2842.5|2836.5|2844.3|2838.3|2837|2831|76
1632121500000|2021-09-20 07:05:00|2842.8|2836.8|2840.5|2834.5|2844.3|2838.3|2840|2834|26
1632121800000|2021-09-20 07:10:00|2839|2833|2843.3|2837.3|2845.3|2839.3|2836.5|2830.5|61
1632122100000|2021-09-20 07:15:00|2843.5|2837.5|2842.3|2836.3|2843.5|2837.5|2837.3|2831.3|32
1632122400000|2021-09-20 07:20:00|2842|2836|2841.3|2835.3|2842.5|2836.5|2838.8|2832.8|39
1632122700000|2021-09-20 07:25:00|2841.5|2835.5|2843|2837|2846.3|2840.3|2841|2835|47
1632123000000|2021-09-20 07:30:00|2843.3|2837.3|2850.8|2844.8|2851.8|2845.8|2842.5|2836.5|60
1632123300000|2021-09-20 07:35:00|2851|2845|2856|2850|2856.8|2850.8|2849.3|2843.3|71
1632123600000|2021-09-20 07:40:00|2855.8|2849.8|2855.3|2849.3|2857.5|2851.5|2853.5|2847.5|54
1632123900000|2021-09-20 07:45:00|2855|2849|2860.5|2854.5|2860.8|2854.8|2854|2848|44
1632124200000|2021-09-20 07:50:00|2860.3|2854.3|2859.5|2853.5|2862.5|2856.5|2859|2853|34
1632124500000|2021-09-20 07:55:00|2859.8|2853.8|2858.5|2852.5|2860.3|2854.3|2858.5|2852.5|18
1632124800000|2021-09-20 08:00:00|2858.8|2852.8|2865.5|2859.5|2868|2862|2858.8|2852.8|70
1632125100000|2021-09-20 08:05:00|2865.3|2859.3|2870.5|2864.5|2870.5|2864.5|2865|2859|40
1632125400000|2021-09-20 08:10:00|2870.3|2864.3|2880.3|2874.3|2881|2875|2870.3|2864.3|78
1632125700000|2021-09-20 08:15:00|2880.5|2874.5|2876.5|2870.5|2882.8|2876.8|2876.3|2870.3|59
1632126000000|2021-09-20 08:20:00|2876.8|2870.8|2881.3|2875.3|2881.5|2875.5|2874.5|2868.5|45
1632126300000|2021-09-20 08:25:00|2881.5|2875.5|2886.3|2880.3|2886.3|2880.3|2880.5|2874.5|42
1632126600000|2021-09-20 08:30:00|2885.8|2879.8|2886.8|2880.8|2888.5|2882.5|2885.3|2879.3|56
1632126900000|2021-09-20 08:35:00|2887.3|2881.3|2884.8|2878.8|2887.8|2881.8|2884.3|2878.3|55
1632127200000|2021-09-20 08:40:00|2884.3|2878.3|2882.5|2876.5|2885.8|2879.8|2879.8|2873.8|41
1632127500000|2021-09-20 08:45:00|2882.3|2876.3|2882|2876|2882.8|2876.8|2881|2875|20
1632127800000|2021-09-20 08:50:00|2882.3|2876.3|2880|2874|2882.5|2876.5|2879|2873|35
1632128100000|2021-09-20 08:55:00|2879.8|2873.8|2876.8|2870.8|2880.8|2874.8|2873.5|2867.5|57
1632128400000|2021-09-20 09:00:00|2877|2871|2877|2871|2880.5|2874.5|2876.5|2870.5|55
1632128700000|2021-09-20 09:05:00|2876.5|2870.5|2878.5|2872.5|2879.3|2873.3|2876|2870|51
1632129000000|2021-09-20 09:10:00|2878|2872|2875.3|2869.3|2878.3|2872.3|2873.5|2867.5|48
1632129300000|2021-09-20 09:15:00|2875|2869|2868.5|2862.5|2875.5|2869.5|2867.8|2861.8|50
1632129600000|2021-09-20 09:20:00|2868.8|2862.8|2868.8|2862.8|2869.8|2863.8|2864.8|2858.8|53
1632129900000|2021-09-20 09:25:00|2868.3|2862.3|2868.5|2862.5|2871.8|2865.8|2866.8|2860.8|43
1632130200000|2021-09-20 09:30:00|2868.3|2862.3|2871.3|2865.3|2871.3|2865.3|2866.8|2860.8|52
1632130500000|2021-09-20 09:35:00|2872|2866|2871.8|2865.8|2876|2870|2870|2864|49
1632130800000|2021-09-20 09:40:00|2871.5|2865.5|2877.5|2871.5|2877.5|2871.5|2869.3|2863.3|51
1632131100000|2021-09-20 09:45:00|2877.3|2871.3|2870.5|2864.5|2877.3|2871.3|2868.5|2862.5|77
1632131400000|2021-09-20 09:50:00|2870.3|2864.3|2870.5|2864.5|2872.3|2866.3|2869.8|2863.8|38
1632131700000|2021-09-20 09:55:00|2870.8|2864.8|2871.3|2865.3|2874.8|2868.8|2870.8|2864.8|40
1632132000000|2021-09-20 10:00:00|2871.5|2865.5|2871.8|2865.8|2872.8|2866.8|2870.5|2864.5|26
1632132300000|2021-09-20 10:05:00|2872.3|2866.3|2870.5|2864.5|2873.3|2867.3|2870.3|2864.3|35
1632132600000|2021-09-20 10:10:00|2870.3|2864.3|2873.8|2867.8|2873.8|2867.8|2869.3|2863.3|53
1632132900000|2021-09-20 10:15:00|2873.3|2867.3|2875.8|2869.8|2877.8|2871.8|2872.5|2866.5|46
1632133200000|2021-09-20 10:20:00|2875.5|2869.5|2876.8|2870.8|2878.8|2872.8|2875|2869|71
1632133500000|2021-09-20 10:25:00|2877|2871|2876|2870|2877.5|2871.5|2870|2864|65
1632133800000|2021-09-20 10:30:00|2876.3|2870.3|2877.8|2871.8|2880|2874|2876.3|2870.3|46
1632134100000|2021-09-20 10:35:00|2877.5|2871.5|2874.3|2868.3|2879.3|2873.3|2874|2868|46
1632134400000|2021-09-20 10:40:00|2874|2868|2862.5|2856.5|2874|2868|2862.5|2856.5|58
1632134700000|2021-09-20 10:45:00|2862.8|2856.8|2864.5|2858.5|2867|2861|2862.8|2856.8|34
1632135000000|2021-09-20 10:50:00|2864.8|2858.8|2863.8|2857.8|2866.5|2860.5|2861.8|2855.8|34
1632135300000|2021-09-20 10:55:00|2864|2858|2861.8|2855.8|2864.3|2858.3|2860.8|2854.8|27
1632135600000|2021-09-20 11:00:00|2862|2856|2860.5|2854.5|2862.3|2856.3|2857.8|2851.8|48
1632135900000|2021-09-20 11:05:00|2860.8|2854.8|2859.5|2853.5|2861.3|2855.3|2858.3|2852.3|48
1632136200000|2021-09-20 11:10:00|2859.3|2853.3|2858.5|2852.5|2859.8|2853.8|2858.3|2852.3|20
1632136500000|2021-09-20 11:15:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|33
1632136800000|2021-09-20 11:20:00|2859|2853|2863.8|2857.8|2864.3|2858.3|2859|2853|51
1632137100000|2021-09-20 11:25:00|2864|2858|2864.3|2858.3|2865.5|2859.5|2862.5|2856.5|42
1632137400000|2021-09-20 11:30:00|2864.5|2858.5|2868.5|2862.5|2869|2863|2863|2857|76
1632137700000|2021-09-20 11:35:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2867|2861|66
1632138000000|2021-09-20 11:40:00|2869|2863|2866|2860|2871.5|2865.5|2866|2860|62
1632138300000|2021-09-20 11:45:00|2865.8|2859.8|2868.8|2862.8|2871|2865|2865.8|2859.8|38
1632138600000|2021-09-20 11:50:00|2868.5|2862.5|2863.3|2857.3|2869.5|2863.5|2863.3|2857.3|37
1632138900000|2021-09-20 11:55:00|2863.5|2857.5|2860.5|2854.5|2865.3|2859.3|2859.8|2853.8|85
1632139200000|2021-09-20 12:00:00|2860.8|2854.8|2864.5|2858.5|2868.3|2862.3|2860.8|2854.8|87
1632139500000|2021-09-20 12:05:00|2864.3|2858.3|2867.8|2861.8|2870.3|2864.3|2863.3|2857.3|80
1632139800000|2021-09-20 12:10:00|2868|2862|2867.8|2861.8|2870.8|2864.8|2866.3|2860.3|49
1632140100000|2021-09-20 12:15:00|2867.5|2861.5|2872|2866|2877|2871|2867.5|2861.5|63
1632140400000|2021-09-20 12:20:00|2872.3|2866.3|2880.8|2874.8|2880.8|2874.8|2870.5|2864.5|79
1632140700000|2021-09-20 12:25:00|2880.5|2874.5|2877|2871|2880.5|2874.5|2875.3|2869.3|50
1632141000000|2021-09-20 12:30:00|2877.5|2871.5|2876.3|2870.3|2880|2874|2876|2870|55
1632141300000|2021-09-20 12:35:00|2876.8|2870.8|2882|2876|2882.3|2876.3|2876.3|2870.3|67
1632141600000|2021-09-20 12:40:00|2881.5|2875.5|2881|2875|2882.3|2876.3|2879.3|2873.3|94
1632141900000|2021-09-20 12:45:00|2880.8|2874.8|2882.3|2876.3|2884.8|2878.8|2878.8|2872.8|67
1632142200000|2021-09-20 12:50:00|2882.5|2876.5|2880|2874|2884.5|2878.5|2879.8|2873.8|57
1632142500000|2021-09-20 12:55:00|2879.8|2873.8|2881.8|2875.8|2883.5|2877.5|2879.3|2873.3|47
1632142800000|2021-09-20 13:00:00|2881.5|2875.5|2881.5|2875.5|2882.5|2876.5|2879|2873|94
1632143100000|2021-09-20 13:05:00|2881.3|2875.3|2882.3|2876.3|2883.3|2877.3|2878|2872|66
1632143400000|2021-09-20 13:10:00|2882|2876|2882.3|2876.3|2882.8|2876.8|2879.3|2873.3|34
1632143700000|2021-09-20 13:15:00|2882.5|2876.5|2880|2874|2883.5|2877.5|2877.3|2871.3|53
1632144000000|2021-09-20 13:20:00|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2877.8|2871.8|52
1632144300000|2021-09-20 13:25:00|2880.5|2874.5|2876.3|2870.3|2880.8|2874.8|2875.5|2869.5|40
1632144600000|2021-09-20 13:30:00|2876.5|2870.5|2877|2871|2878.8|2872.8|2876.3|2870.3|60
1632144900000|2021-09-20 13:35:00|2877.3|2871.3|2877.8|2871.8|2878.5|2872.5|2876.5|2870.5|46
1632145200000|2021-09-20 13:40:00|2878|2872|2880.5|2874.5|2880.5|2874.5|2876.5|2870.5|32
1632145500000|2021-09-20 13:45:00|2880.8|2874.8|2880.5|2874.5|2881.8|2875.8|2879.3|2873.3|42
1632145800000|2021-09-20 13:50:00|2880.8|2874.8|2878.8|2872.8|2881.3|2875.3|2876.3|2870.3|63
1632146100000|2021-09-20 13:55:00|2878.3|2872.3|2877.5|2871.5|2879.8|2873.8|2875.5|2869.5|60
1632146400000|2021-09-20 14:00:00|2876.8|2870.8|2876.5|2870.5|2877.5|2871.5|2875.3|2869.3|35
1632146700000|2021-09-20 14:05:00|2876.3|2870.3|2873.8|2867.8|2877.5|2871.5|2870.8|2864.8|66
1632147000000|2021-09-20 14:10:00|2873.5|2867.5|2871|2865|2873.5|2867.5|2869.5|2863.5|44
1632147300000|2021-09-20 14:15:00|2870.8|2864.8|2868|2862|2870.8|2864.8|2864.3|2858.3|81
1632147600000|2021-09-20 14:20:00|2867.8|2861.8|2866.5|2860.5|2869.3|2863.3|2865.8|2859.8|33
1632147900000|2021-09-20 14:25:00|2866.3|2860.3|2864.3|2858.3|2866.3|2860.3|2863.3|2857.3|53
1632148200000|2021-09-20 14:30:00|2864|2858|2863.5|2857.5|2864.8|2858.8|2862.8|2856.8|41
1632148500000|2021-09-20 14:35:00|2863.8|2857.8|2864.5|2858.5|2865.5|2859.5|2863|2857|29
1632148800000|2021-09-20 14:40:00|2864.8|2858.8|2867.8|2861.8|2867.8|2861.8|2864.5|2858.5|17
1632149100000|2021-09-20 14:45:00|2869.8|2863.8|2871.3|2865.3|2871.5|2865.5|2866.3|2860.3|50
1632149400000|2021-09-20 14:50:00|2871.5|2865.5|2876.3|2870.3|2876.8|2870.8|2871.3|2865.3|69
1632149700000|2021-09-20 14:55:00|2876.5|2870.5|2875|2869|2876.8|2870.8|2872.3|2866.3|70
1632150000000|2021-09-20 15:00:00|2874.8|2868.8|2871|2865|2874.8|2868.8|2868.8|2862.8|59
1632150300000|2021-09-20 15:05:00|2870.8|2864.8|2870|2864|2874.5|2868.5|2870|2864|47
1632150600000|2021-09-20 15:10:00|2869.5|2863.5|2867.8|2861.8|2869.5|2863.5|2866.3|2860.3|52
1632150900000|2021-09-20 15:15:00|2866.5|2860.5|2868.5|2862.5|2869.8|2863.8|2866.3|2860.3|35
1632151200000|2021-09-20 15:20:00|2868.3|2862.3|2867.8|2861.8|2869.5|2863.5|2866.3|2860.3|31
1632151500000|2021-09-20 15:25:00|2868|2862|2864.3|2858.3|2869.3|2863.3|2863.8|2857.8|60
1632151800000|2021-09-20 15:30:00|2864.5|2858.5|2866.3|2860.3|2869|2863|2863.3|2857.3|81
1632152100000|2021-09-20 15:35:00|2865.8|2859.8|2868.5|2862.5|2868.5|2862.5|2865.8|2859.8|55
1632152400000|2021-09-20 15:40:00|2868.3|2862.3|2865.8|2859.8|2868.5|2862.5|2865.8|2859.8|31
1632152700000|2021-09-20 15:45:00|2866|2860|2863.5|2857.5|2867.5|2861.5|2863|2857|34
1632153000000|2021-09-20 15:50:00|2863.3|2857.3|2864.8|2858.8|2865|2859|2862.8|2856.8|16
1632153300000|2021-09-20 15:55:00|2864.5|2858.5|2866.5|2860.5|2866.8|2860.8|2864.5|2858.5|9
1632153600000|2021-09-20 16:00:00|2866.3|2860.3|2863.5|2857.5|2866.5|2860.5|2863|2857|15
1632153900000|2021-09-20 16:05:00|2863|2857|2860.3|2854.3|2863|2857|2860|2854|16
1632154200000|2021-09-20 16:10:00|2860.5|2854.5|2863.5|2857.5|2863.5|2857.5|2860|2854|19
1632154500000|2021-09-20 16:15:00|2863|2857|2861.3|2855.3|2863|2857|2861.3|2855.3|12
1632154800000|2021-09-20 16:20:00|2861.5|2855.5|2862.3|2856.3|2862.8|2856.8|2860.8|2854.8|17
1632155100000|2021-09-20 16:25:00|2862|2856|2860.5|2854.5|2862.3|2856.3|2859.5|2853.5|10
1632155400000|2021-09-20 16:30:00|2859.5|2853.5|2862|2856|2862.3|2856.3|2859.5|2853.5|9
1632156000000|2021-09-20 16:40:00|2862.3|2856.3|2864.8|2858.8|2865|2859|2862|2856|7
1632156300000|2021-09-20 16:45:00|2864.5|2858.5|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|9
1632156600000|2021-09-20 16:50:00|2864.8|2858.8|2864.8|2858.8|2865.3|2859.3|2864|2858|15
1632156900000|2021-09-20 16:55:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|8
1632182400000|2021-09-21 00:00:00|2866.4|2860.4|2863.3|2857.3|2866.8|2860.8|2863.3|2857.3|13
1632182700000|2021-09-21 00:05:00|2863|2857|2861.6|2855.6|2863.9|2857.9|2861.6|2855.6|16
1632183000000|2021-09-21 00:10:00|2861.4|2855.4|2860.5|2854.5|2862.3|2856.3|2860.3|2854.3|16
1632183300000|2021-09-21 00:15:00|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|2
1632183900000|2021-09-21 00:25:00|2860.9|2854.9|2858.1|2852.1|2860.9|2854.9|2858.1|2852.1|12
1632184200000|2021-09-21 00:30:00|2858|2852|2857.4|2851.4|2858|2852|2857.4|2851.4|4
1632184500000|2021-09-21 00:35:00|2857.1|2851.1|2857.3|2851.3|2857.4|2851.4|2856.1|2850.1|9
1632184800000|2021-09-21 00:40:00|2857.4|2851.4|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|8
1632185100000|2021-09-21 00:45:00|2856.9|2850.9|2857.1|2851.1|2857.8|2851.8|2856.9|2850.9|6
1632185400000|2021-09-21 00:50:00|2857.4|2851.4|2857.4|2851.4|2857.9|2851.9|2857.1|2851.1|4
1632185700000|2021-09-21 00:55:00|2857.1|2851.1|2855.5|2849.5|2857.1|2851.1|2855.3|2849.3|10
1632186000000|2021-09-21 01:00:00|2855.8|2849.8|2856.1|2850.1|2856.6|2850.6|2855.8|2849.8|6
1632186300000|2021-09-21 01:05:00|2856.4|2850.4|2858.6|2852.6|2858.6|2852.6|2856.4|2850.4|10
1632186600000|2021-09-21 01:10:00|2858.9|2852.9|2864.9|2858.9|2864.9|2858.9|2858.9|2852.9|22
1632186900000|2021-09-21 01:15:00|2865.1|2859.1|2862.9|2856.9|2865.6|2859.6|2862.5|2856.5|16
1632187200000|2021-09-21 01:20:00|2863.1|2857.1|2862.4|2856.4|2863.1|2857.1|2862|2856|8
1632187500000|2021-09-21 01:25:00|2862.5|2856.5|2861.9|2855.9|2863.4|2857.4|2861.9|2855.9|18
1632187800000|2021-09-21 01:30:00|2862|2856|2859.6|2853.6|2862|2856|2859.6|2853.6|7
1632188400000|2021-09-21 01:40:00|2859.5|2853.5|2861.3|2855.3|2861.5|2855.5|2859.5|2853.5|7
1632188700000|2021-09-21 01:45:00|2861.5|2855.5|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|5
1632189000000|2021-09-21 01:50:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632189900000|2021-09-21 02:05:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|3
1632190200000|2021-09-21 02:10:00|2863.1|2857.1|2864.1|2858.1|2864.4|2858.4|2863.1|2857.1|9
1632190500000|2021-09-21 02:15:00|2863.9|2857.9|2864.9|2858.9|2866.4|2860.4|2863.9|2857.9|13
1632190800000|2021-09-21 02:20:00|2864.6|2858.6|2868.4|2862.4|2868.4|2862.4|2864.6|2858.6|11
1632191100000|2021-09-21 02:25:00|2868.3|2862.3|2869.6|2863.6|2869.6|2863.6|2867.8|2861.8|12
1632191400000|2021-09-21 02:30:00|2870.9|2864.9|2875.3|2869.3|2876.1|2870.1|2870.9|2864.9|54
1632191700000|2021-09-21 02:35:00|2874.9|2868.9|2870.6|2864.6|2874.9|2868.9|2870.6|2864.6|10
1632192000000|2021-09-21 02:40:00|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632192300000|2021-09-21 02:45:00|2870.1|2864.1|2867.4|2861.4|2870.1|2864.1|2866.6|2860.6|14
1632192600000|2021-09-21 02:50:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632193500000|2021-09-21 03:05:00|2866.4|2860.4|2865.6|2859.6|2866.9|2860.9|2865.5|2859.5|12
1632193800000|2021-09-21 03:10:00|2865.9|2859.9|2867.1|2861.1|2867.1|2861.1|2865.9|2859.9|2
1632194400000|2021-09-21 03:20:00|2865.9|2859.9|2866.4|2860.4|2866.8|2860.8|2865.4|2859.4|13
1632194700000|2021-09-21 03:25:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632195000000|2021-09-21 03:30:00|2866.5|2860.5|2866.3|2860.3|2867.1|2861.1|2865.9|2859.9|9
1632195600000|2021-09-21 03:40:00|2866.4|2860.4|2866.3|2860.3|2866.6|2860.6|2866.3|2860.3|4
1632195900000|2021-09-21 03:45:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632196200000|2021-09-21 03:50:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.1|2860.1|3
1632196500000|2021-09-21 03:55:00|2866.4|2860.4|2866.1|2860.1|2866.5|2860.5|2866.1|2860.1|4
1632196800000|2021-09-21 04:00:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632197400000|2021-09-21 04:10:00|2866.3|2860.3|2866.8|2860.8|2867|2861|2865.6|2859.6|11
1632197700000|2021-09-21 04:15:00|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.4|2860.4|9
1632198000000|2021-09-21 04:20:00|2865.9|2859.9|2866.6|2860.6|2866.6|2860.6|2865.9|2859.9|4
1632198300000|2021-09-21 04:25:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632198600000|2021-09-21 04:30:00|2866.3|2860.3|2865.9|2859.9|2866.3|2860.3|2865.9|2859.9|3
1632198900000|2021-09-21 04:35:00|2865.6|2859.6|2865|2859|2865.6|2859.6|2864.9|2858.9|4
1632199500000|2021-09-21 04:45:00|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1632199800000|2021-09-21 04:50:00|2865.1|2859.1|2860.5|2854.5|2866.3|2860.3|2858.9|2852.9|18
1632200100000|2021-09-21 04:55:00|2860.9|2854.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|2
1632200400000|2021-09-21 05:00:00|2862.8|2856.8|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|3
1632200700000|2021-09-21 05:05:00|2864.3|2858.3|2865.9|2859.9|2866.3|2860.3|2864.3|2858.3|5
1632201000000|2021-09-21 05:10:00|2866.4|2860.4|2864.1|2858.1|2867.1|2861.1|2864.1|2858.1|13
1632201300000|2021-09-21 05:15:00|2864.4|2858.4|2863.6|2857.6|2864.4|2858.4|2863.4|2857.4|9
1632201600000|2021-09-21 05:20:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632201900000|2021-09-21 05:25:00|2863.6|2857.6|2863.6|2857.6|2864|2858|2862.9|2856.9|6
1632202200000|2021-09-21 05:30:00|2863.1|2857.1|2862.4|2856.4|2863.4|2857.4|2861.1|2855.1|18
1632202500000|2021-09-21 05:35:00|2862.6|2856.6|2859.6|2853.6|2863|2857|2859.6|2853.6|11
1632202800000|2021-09-21 05:40:00|2859.4|2853.4|2855.6|2849.6|2859.4|2853.4|2855.6|2849.6|10
1632203100000|2021-09-21 05:45:00|2855.8|2849.8|2856.9|2850.9|2858.4|2852.4|2855.6|2849.6|14
1632203400000|2021-09-21 05:50:00|2857.1|2851.1|2854.4|2848.4|2857.1|2851.1|2854.1|2848.1|8
1632203700000|2021-09-21 05:55:00|2854.8|2848.8|2855.9|2849.9|2857.4|2851.4|2854.8|2848.8|9
1632204000000|2021-09-21 06:00:00|2856.1|2850.1|2859.6|2853.6|2860.1|2854.1|2855.6|2849.6|20
1632204300000|2021-09-21 06:05:00|2859.4|2853.4|2858.4|2852.4|2859.4|2853.4|2858.4|2852.4|12
1632204600000|2021-09-21 06:10:00|2858.3|2852.3|2860.1|2854.1|2860.6|2854.6|2857.6|2851.6|15
1632204900000|2021-09-21 06:15:00|2860.4|2854.4|2856.9|2850.9|2860.4|2854.4|2856.9|2850.9|14
1632205200000|2021-09-21 06:20:00|2857.1|2851.1|2856.1|2850.1|2857.6|2851.6|2855.9|2849.9|15
1632205500000|2021-09-21 06:25:00|2856.4|2850.4|2852.1|2846.1|2857.1|2851.1|2852.1|2846.1|13
1632205800000|2021-09-21 06:30:00|2852|2846|2853.4|2847.4|2853.4|2847.4|2851.1|2845.1|22
1632206100000|2021-09-21 06:35:00|2853.9|2847.9|2853.4|2847.4|2857.1|2851.1|2853.4|2847.4|43
1632206400000|2021-09-21 06:40:00|2853.6|2847.6|2851.4|2845.4|2854.9|2848.9|2851.4|2845.4|30
1632206700000|2021-09-21 06:45:00|2851.6|2845.6|2850.6|2844.6|2851.6|2845.6|2849.9|2843.9|8
1632207000000|2021-09-21 06:50:00|2850.9|2844.9|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|17
1632207300000|2021-09-21 06:55:00|2854.1|2848.1|2851.8|2845.8|2854.1|2848.1|2851.5|2845.5|26
1632207600000|2021-09-21 07:00:00|2851.5|2845.5|2857.8|2851.8|2858|2852|2849.5|2843.5|72
1632207900000|2021-09-21 07:05:00|2858|2852|2864.5|2858.5|2864.5|2858.5|2858|2852|27
1632208200000|2021-09-21 07:10:00|2864.3|2858.3|2864|2858|2865|2859|2863.5|2857.5|23
1632208500000|2021-09-21 07:15:00|2863.8|2857.8|2864.5|2858.5|2865|2859|2863.8|2857.8|11
1632208800000|2021-09-21 07:20:00|2864.3|2858.3|2863.5|2857.5|2865|2859|2862|2856|46
1632209100000|2021-09-21 07:25:00|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2861|2855|14
1632209400000|2021-09-21 07:30:00|2862|2856|2863.3|2857.3|2864.3|2858.3|2861.5|2855.5|35
1632209700000|2021-09-21 07:35:00|2863|2857|2861|2855|2864.3|2858.3|2861|2855|25
1632210000000|2021-09-21 07:40:00|2861.3|2855.3|2864|2858|2864|2858|2861.3|2855.3|27
1632210300000|2021-09-21 07:45:00|2864.3|2858.3|2863.5|2857.5|2869.8|2863.8|2863.5|2857.5|62
1632210600000|2021-09-21 07:50:00|2864|2858|2866|2860|2867.8|2861.8|2863|2857|38
1632210900000|2021-09-21 07:55:00|2865.8|2859.8|2875.5|2869.5|2875.5|2869.5|2863.8|2857.8|57
1632211200000|2021-09-21 08:00:00|2875.3|2869.3|2876.8|2870.8|2877.5|2871.5|2872.8|2866.8|88
1632211500000|2021-09-21 08:05:00|2876.5|2870.5|2880.5|2874.5|2882.3|2876.3|2876.5|2870.5|59
1632211800000|2021-09-21 08:10:00|2880.8|2874.8|2885|2879|2892|2886|2880.3|2874.3|77
1632212100000|2021-09-21 08:15:00|2884.8|2878.8|2891|2885|2892.3|2886.3|2884.8|2878.8|67
1632212400000|2021-09-21 08:20:00|2890.8|2884.8|2887|2881|2890.8|2884.8|2885.5|2879.5|51
1632212700000|2021-09-21 08:25:00|2887.3|2881.3|2887.3|2881.3|2890.3|2884.3|2886.5|2880.5|40
1632213000000|2021-09-21 08:30:00|2887|2881|2896.5|2890.5|2899.8|2893.8|2887|2881|68
1632213300000|2021-09-21 08:35:00|2896.8|2890.8|2900|2894|2901.5|2895.5|2893.5|2887.5|80
1632213600000|2021-09-21 08:40:00|2899.8|2893.8|2898|2892|2904.3|2898.3|2898|2892|52
1632213900000|2021-09-21 08:45:00|2898.3|2892.3|2901|2895|2901.5|2895.5|2898.3|2892.3|40
1632214200000|2021-09-21 08:50:00|2901.3|2895.3|2898.3|2892.3|2902.3|2896.3|2897.5|2891.5|49
1632214500000|2021-09-21 08:55:00|2898|2892|2895.3|2889.3|2898|2892|2893.8|2887.8|53
1632214800000|2021-09-21 09:00:00|2895|2889|2892.5|2886.5|2895.8|2889.8|2892.5|2886.5|38
1632215100000|2021-09-21 09:05:00|2892.8|2886.8|2894.8|2888.8|2895.5|2889.5|2892.3|2886.3|44
1632215400000|2021-09-21 09:10:00|2895.3|2889.3|2897|2891|2899.3|2893.3|2895.3|2889.3|48
1632215700000|2021-09-21 09:15:00|2896.8|2890.8|2892.3|2886.3|2897|2891|2891.8|2885.8|25
1632216000000|2021-09-21 09:20:00|2892|2886|2893.3|2887.3|2895|2889|2891.3|2885.3|29
1632216300000|2021-09-21 09:25:00|2893.5|2887.5|2896.3|2890.3|2896.5|2890.5|2893.5|2887.5|23
1632216600000|2021-09-21 09:30:00|2896|2890|2891.5|2885.5|2896|2890|2891.3|2885.3|41
1632216900000|2021-09-21 09:35:00|2891.8|2885.8|2889.3|2883.3|2893.5|2887.5|2888.8|2882.8|43
1632217200000|2021-09-21 09:40:00|2889.5|2883.5|2890.3|2884.3|2891.5|2885.5|2889.5|2883.5|21
1632217500000|2021-09-21 09:45:00|2889.8|2883.8|2889.5|2883.5|2890.8|2884.8|2889|2883|26
1632217800000|2021-09-21 09:50:00|2889.8|2883.8|2890.8|2884.8|2891.3|2885.3|2889.3|2883.3|16
1632218100000|2021-09-21 09:55:00|2891|2885|2890.5|2884.5|2891.3|2885.3|2889.8|2883.8|19
1632218400000|2021-09-21 10:00:00|2890.3|2884.3|2890.3|2884.3|2890.8|2884.8|2889.5|2883.5|15
1632218700000|2021-09-21 10:05:00|2890.5|2884.5|2890.8|2884.8|2891.8|2885.8|2890|2884|22
1632219000000|2021-09-21 10:10:00|2891|2885|2891|2885|2891.5|2885.5|2890.5|2884.5|15
1632219300000|2021-09-21 10:15:00|2890.8|2884.8|2891.3|2885.3|2891.5|2885.5|2890.5|2884.5|7
1632219600000|2021-09-21 10:20:00|2891|2885|2889.5|2883.5|2891|2885|2889.5|2883.5|10
1632219900000|2021-09-21 10:25:00|2889.8|2883.8|2889.5|2883.5|2890|2884|2889.3|2883.3|12
1632220200000|2021-09-21 10:30:00|2889.8|2883.8|2889.3|2883.3|2890.5|2884.5|2889|2883|14
1632220500000|2021-09-21 10:35:00|2889.5|2883.5|2889.8|2883.8|2890.3|2884.3|2889.5|2883.5|14
1632220800000|2021-09-21 10:40:00|2889.5|2883.5|2889.8|2883.8|2890.5|2884.5|2888.8|2882.8|12
1632221100000|2021-09-21 10:45:00|2889.5|2883.5|2887.8|2881.8|2889.5|2883.5|2887.5|2881.5|11
1632221400000|2021-09-21 10:50:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2884.5|2878.5|32
1632221700000|2021-09-21 10:55:00|2886|2880|2890.3|2884.3|2890.3|2884.3|2884.5|2878.5|30
1632222000000|2021-09-21 11:00:00|2890|2884|2889.3|2883.3|2890|2884|2888.5|2882.5|21
1632222300000|2021-09-21 11:05:00|2889|2883|2886.8|2880.8|2889|2883|2886.5|2880.5|18
1632222600000|2021-09-21 11:10:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2884.5|2878.5|18
1632222900000|2021-09-21 11:15:00|2886|2880|2886.5|2880.5|2887.3|2881.3|2884|2878|21
1632223200000|2021-09-21 11:20:00|2886|2880|2884.5|2878.5|2886.3|2880.3|2883.5|2877.5|29
1632223500000|2021-09-21 11:25:00|2884|2878|2883.8|2877.8|2884.5|2878.5|2882.3|2876.3|24
1632223800000|2021-09-21 11:30:00|2884|2878|2888.3|2882.3|2888.5|2882.5|2884|2878|56
1632224100000|2021-09-21 11:35:00|2888.5|2882.5|2886.5|2880.5|2890.8|2884.8|2886.5|2880.5|27
1632224400000|2021-09-21 11:40:00|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2883.8|2877.8|26
1632224700000|2021-09-21 11:45:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2884.5|2878.5|22
1632225000000|2021-09-21 11:50:00|2886.8|2880.8|2883.5|2877.5|2887|2881|2883.5|2877.5|33
1632225300000|2021-09-21 11:55:00|2883.8|2877.8|2882.3|2876.3|2885.8|2879.8|2881.5|2875.5|80
1632225600000|2021-09-21 12:00:00|2882|2876|2882.8|2876.8|2883.8|2877.8|2882|2876|59
1632225900000|2021-09-21 12:05:00|2882.5|2876.5|2882.3|2876.3|2885.3|2879.3|2881.8|2875.8|33
1632226200000|2021-09-21 12:10:00|2882|2876|2876.8|2870.8|2882.3|2876.3|2876.3|2870.3|61
1632226500000|2021-09-21 12:15:00|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|85
1632226800000|2021-09-21 12:20:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.3|2868.3|46
1632227100000|2021-09-21 12:25:00|2876|2870|2870.8|2864.8|2876.3|2870.3|2868|2862|43
1632227400000|2021-09-21 12:30:00|2871|2865|2873.8|2867.8|2875.8|2869.8|2871|2865|72
1632227700000|2021-09-21 12:35:00|2873.3|2867.3|2870.5|2864.5|2873.5|2867.5|2866.3|2860.3|78
1632228000000|2021-09-21 12:40:00|2870.3|2864.3|2868.3|2862.3|2870.8|2864.8|2867|2861|71
1632228300000|2021-09-21 12:45:00|2868|2862|2865.8|2859.8|2869.5|2863.5|2865.5|2859.5|42
1632228600000|2021-09-21 12:50:00|2865.5|2859.5|2861|2855|2865.5|2859.5|2858.5|2852.5|40
1632228900000|2021-09-21 12:55:00|2860.8|2854.8|2857|2851|2863|2857|2857|2851|62
1632229200000|2021-09-21 13:00:00|2857.5|2851.5|2861.5|2855.5|2862.3|2856.3|2856|2850|108
1632229500000|2021-09-21 13:05:00|2861.8|2855.8|2856|2850|2863.3|2857.3|2854.5|2848.5|66
1632229800000|2021-09-21 13:10:00|2856.3|2850.3|2859.3|2853.3|2860.3|2854.3|2854.5|2848.5|62
1632230100000|2021-09-21 13:15:00|2859.5|2853.5|2865|2859|2865.3|2859.3|2859.5|2853.5|81
1632230400000|2021-09-21 13:20:00|2864.8|2858.8|2860.3|2854.3|2865.3|2859.3|2860.3|2854.3|93
1632230700000|2021-09-21 13:25:00|2860|2854|2849.8|2843.8|2861.8|2855.8|2849.8|2843.8|156
1632231000000|2021-09-21 13:30:00|2849.5|2843.5|2850.5|2844.5|2851.8|2845.8|2849.3|2843.3|53
1632231300000|2021-09-21 13:35:00|2850.8|2844.8|2847|2841|2851.3|2845.3|2847|2841|52
1632231600000|2021-09-21 13:40:00|2846.8|2840.8|2849|2843|2849.5|2843.5|2841.8|2835.8|103
1632231900000|2021-09-21 13:45:00|2849.3|2843.3|2848.3|2842.3|2850.5|2844.5|2845.8|2839.8|93
1632232200000|2021-09-21 13:50:00|2848|2842|2841.3|2835.3|2848|2842|2841.3|2835.3|120
1632232500000|2021-09-21 13:55:00|2840.8|2834.8|2842.5|2836.5|2844.5|2838.5|2837.8|2831.8|116
1632232800000|2021-09-21 14:00:00|2842.3|2836.3|2841.5|2835.5|2843.3|2837.3|2840|2834|101
1632233100000|2021-09-21 14:05:00|2841.3|2835.3|2840.5|2834.5|2841.3|2835.3|2838.3|2832.3|48
1632233400000|2021-09-21 14:10:00|2840.3|2834.3|2841.8|2835.8|2842.8|2836.8|2839.3|2833.3|81
1632233700000|2021-09-21 14:15:00|2841.5|2835.5|2844.5|2838.5|2846|2840|2841.3|2835.3|88
1632234000000|2021-09-21 14:20:00|2844.3|2838.3|2846|2840|2846|2840|2844|2838|80
1632234300000|2021-09-21 14:25:00|2845.8|2839.8|2844.3|2838.3|2846.5|2840.5|2844|2838|94
1632234600000|2021-09-21 14:30:00|2844|2838|2843.3|2837.3|2845|2839|2842.3|2836.3|81
1632234900000|2021-09-21 14:35:00|2843|2837|2854.5|2848.5|2855|2849|2842.8|2836.8|127
1632235200000|2021-09-21 14:40:00|2854.8|2848.8|2858.5|2852.5|2862.3|2856.3|2853.8|2847.8|103
1632235500000|2021-09-21 14:45:00|2858.3|2852.3|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|39
1632235800000|2021-09-21 14:50:00|2857.5|2851.5|2857.5|2851.5|2858.3|2852.3|2854.8|2848.8|47
1632236100000|2021-09-21 14:55:00|2857.3|2851.3|2863.8|2857.8|2863.8|2857.8|2857.3|2851.3|43
1632236400000|2021-09-21 15:00:00|2864|2858|2860.8|2854.8|2866.3|2860.3|2859.8|2853.8|68
1632236700000|2021-09-21 15:05:00|2861.5|2855.5|2857.8|2851.8|2862.8|2856.8|2855.3|2849.3|50
1632237000000|2021-09-21 15:10:00|2857.5|2851.5|2850.3|2844.3|2857.5|2851.5|2849.3|2843.3|83
1632237300000|2021-09-21 15:15:00|2850.5|2844.5|2851.3|2845.3|2852.3|2846.3|2845|2839|60
1632237600000|2021-09-21 15:20:00|2851|2845|2849.3|2843.3|2851|2845|2846.5|2840.5|71
1632237900000|2021-09-21 15:25:00|2849.5|2843.5|2853.8|2847.8|2855.8|2849.8|2849.5|2843.5|44
1632238200000|2021-09-21 15:30:00|2854|2848|2843.1|2837.1|2854.8|2848.8|2843.1|2837.1|82
1632238500000|2021-09-21 15:35:00|2843|2837|2848.8|2842.8|2848.8|2842.8|2842.8|2836.8|43
1632238800000|2021-09-21 15:40:00|2849|2843|2852.5|2846.5|2853.8|2847.8|2845.5|2839.5|65
1632239100000|2021-09-21 15:45:00|2852.8|2846.8|2852|2846|2854|2848|2850.5|2844.5|56
1632239400000|2021-09-21 15:50:00|2851.8|2845.8|2853.3|2847.3|2854.3|2848.3|2850.5|2844.5|35
1632239700000|2021-09-21 15:55:00|2853|2847|2855.3|2849.3|2857|2851|2851.8|2845.8|44
1632240000000|2021-09-21 16:00:00|2855|2849|2855|2849|2855.5|2849.5|2851.3|2845.3|40
1632240300000|2021-09-21 16:05:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2853.5|2847.5|12
1632240600000|2021-09-21 16:10:00|2855.3|2849.3|2853.3|2847.3|2855.5|2849.5|2852.8|2846.8|13
1632240900000|2021-09-21 16:15:00|2852.8|2846.8|2855|2849|2856|2850|2852.8|2846.8|32
1632241200000|2021-09-21 16:20:00|2854|2848|2854|2848|2855|2849|2853.3|2847.3|22
1632241500000|2021-09-21 16:25:00|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1632241800000|2021-09-21 16:30:00|2854.3|2848.3|2855.5|2849.5|2855.5|2849.5|2854.3|2848.3|5
1632242100000|2021-09-21 16:35:00|2855.8|2849.8|2854.5|2848.5|2857|2851|2854.3|2848.3|16
1632242400000|2021-09-21 16:40:00|2855.3|2849.3|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|19
1632242700000|2021-09-21 16:45:00|2854|2848|2855.8|2849.8|2856|2850|2853.8|2847.8|14
1632243000000|2021-09-21 16:50:00|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|10
1632243300000|2021-09-21 16:55:00|2855.8|2849.8|2854.5|2848.5|2855.8|2849.8|2854.5|2848.5|9
1632268800000|2021-09-22 00:00:00|2856.8|2850.8|2861.1|2855.1|2861.4|2855.4|2856.8|2850.8|8
1632269100000|2021-09-22 00:05:00|2861.8|2855.8|2861.1|2855.1|2861.8|2855.8|2861.1|2855.1|3
1632269400000|2021-09-22 00:10:00|2860.9|2854.9|2859.9|2853.9|2860.9|2854.9|2859.9|2853.9|5
1632269700000|2021-09-22 00:15:00|2860.1|2854.1|2859.9|2853.9|2860.6|2854.6|2859.4|2853.4|12
1632270000000|2021-09-22 00:20:00|2860.1|2854.1|2861.5|2855.5|2861.5|2855.5|2860.1|2854.1|5
1632270300000|2021-09-22 00:25:00|2861.8|2855.8|2861.9|2855.9|2862.4|2856.4|2861.4|2855.4|11
1632270600000|2021-09-22 00:30:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632270900000|2021-09-22 00:35:00|2861.4|2855.4|2862.6|2856.6|2862.9|2856.9|2860.9|2854.9|13
1632271200000|2021-09-22 00:40:00|2862.9|2856.9|2859.9|2853.9|2862.9|2856.9|2859.9|2853.9|23
1632271500000|2021-09-22 00:45:00|2859.6|2853.6|2858.1|2852.1|2859.9|2853.9|2858.1|2852.1|12
1632271800000|2021-09-22 00:50:00|2857.9|2851.9|2858.9|2852.9|2859.9|2853.9|2856.8|2850.8|16
1632272100000|2021-09-22 00:55:00|2858.6|2852.6|2860.9|2854.9|2860.9|2854.9|2858.6|2852.6|16
1632272400000|2021-09-22 01:00:00|2861.1|2855.1|2876.4|2870.4|2880.9|2874.9|2854.6|2848.6|253
1632272700000|2021-09-22 01:05:00|2876.1|2870.1|2869.4|2863.4|2876.6|2870.6|2869.3|2863.3|171
1632273000000|2021-09-22 01:10:00|2869.5|2863.5|2863.5|2857.5|2869.6|2863.6|2862.6|2856.6|87
1632273300000|2021-09-22 01:15:00|2865.6|2859.6|2870.1|2864.1|2870.6|2864.6|2864.6|2858.6|42
1632273600000|2021-09-22 01:20:00|2870.4|2864.4|2883.4|2877.4|2883.9|2877.9|2870.4|2864.4|79
1632273900000|2021-09-22 01:25:00|2883.9|2877.9|2881.4|2875.4|2891.4|2885.4|2881|2875|92
1632274200000|2021-09-22 01:30:00|2881.6|2875.6|2879.6|2873.6|2881.9|2875.9|2877.3|2871.3|57
1632274500000|2021-09-22 01:35:00|2880.1|2874.1|2883.4|2877.4|2883.4|2877.4|2876.9|2870.9|123
1632274800000|2021-09-22 01:40:00|2883.6|2877.6|2888.1|2882.1|2890.1|2884.1|2881.4|2875.4|137
1632275100000|2021-09-22 01:45:00|2888.4|2882.4|2894.8|2888.8|2894.8|2888.8|2887.5|2881.5|74
1632275400000|2021-09-22 01:50:00|2895.4|2889.4|2903.3|2897.3|2903.9|2897.9|2894.1|2888.1|135
1632275700000|2021-09-22 01:55:00|2903.1|2897.1|2899|2893|2903.4|2897.4|2896.8|2890.8|98
1632276000000|2021-09-22 02:00:00|2899.1|2893.1|2889.9|2883.9|2899.1|2893.1|2888.6|2882.6|92
1632276300000|2021-09-22 02:05:00|2890.1|2884.1|2896.6|2890.6|2897.6|2891.6|2890.1|2884.1|65
1632276600000|2021-09-22 02:10:00|2896.4|2890.4|2895.6|2889.6|2896.8|2890.8|2892.1|2886.1|111
1632276900000|2021-09-22 02:15:00|2895.5|2889.5|2893.6|2887.6|2895.5|2889.5|2892.9|2886.9|7
1632277200000|2021-09-22 02:20:00|2893.4|2887.4|2892.3|2886.3|2893.4|2887.4|2892.3|2886.3|3
1632277500000|2021-09-22 02:25:00|2892|2886|2891.6|2885.6|2892.1|2886.1|2891.4|2885.4|9
1632277800000|2021-09-22 02:30:00|2891.8|2885.8|2891.8|2885.8|2895.6|2889.6|2891.6|2885.6|55
1632278100000|2021-09-22 02:35:00|2891.5|2885.5|2893.1|2887.1|2893.9|2887.9|2890.1|2884.1|38
1632278400000|2021-09-22 02:40:00|2892.9|2886.9|2895.4|2889.4|2895.9|2889.9|2892.6|2886.6|24
1632278700000|2021-09-22 02:45:00|2895.9|2889.9|2896.4|2890.4|2896.8|2890.8|2894.6|2888.6|22
1632279000000|2021-09-22 02:50:00|2896.1|2890.1|2895.9|2889.9|2897.1|2891.1|2895.4|2889.4|22
1632279300000|2021-09-22 02:55:00|2895.4|2889.4|2896.6|2890.6|2898.6|2892.6|2895.4|2889.4|36
1632279600000|2021-09-22 03:00:00|2896.4|2890.4|2899.4|2893.4|2899.9|2893.9|2896.4|2890.4|47
1632279900000|2021-09-22 03:05:00|2899.6|2893.6|2901.1|2895.1|2902.4|2896.4|2898.5|2892.5|78
1632280200000|2021-09-22 03:10:00|2901.3|2895.3|2909.3|2903.3|2910.6|2904.6|2901.3|2895.3|168
1632280500000|2021-09-22 03:15:00|2909.8|2903.8|2906.1|2900.1|2912.5|2906.5|2903.1|2897.1|157
1632280800000|2021-09-22 03:20:00|2906.4|2900.4|2909.4|2903.4|2911.1|2905.1|2905.4|2899.4|97
1632281100000|2021-09-22 03:25:00|2909.6|2903.6|2911.9|2905.9|2912.6|2906.6|2909.6|2903.6|79
1632281400000|2021-09-22 03:30:00|2914|2908|2914.9|2908.9|2915.1|2909.1|2914|2908|23
1632281700000|2021-09-22 03:35:00|2915.1|2909.1|2910.4|2904.4|2915.1|2909.1|2910.4|2904.4|27
1632282000000|2021-09-22 03:40:00|2910.5|2904.5|2913.9|2907.9|2914.1|2908.1|2910.5|2904.5|29
1632282300000|2021-09-22 03:45:00|2913.6|2907.6|2917.6|2911.6|2917.6|2911.6|2912.1|2906.1|22
1632282600000|2021-09-22 03:50:00|2917.3|2911.3|2918.4|2912.4|2918.9|2912.9|2917.3|2911.3|33
1632282900000|2021-09-22 03:55:00|2918.1|2912.1|2919.9|2913.9|2920.1|2914.1|2918|2912|15
1632283200000|2021-09-22 04:00:00|2920.4|2914.4|2916.4|2910.4|2920.4|2914.4|2915.4|2909.4|22
1632283500000|2021-09-22 04:05:00|2916.6|2910.6|2917.6|2911.6|2919.5|2913.5|2916.6|2910.6|14
1632283800000|2021-09-22 04:10:00|2917.9|2911.9|2918.8|2912.8|2919.6|2913.6|2917.6|2911.6|16
1632284100000|2021-09-22 04:15:00|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.4|2912.4|13
1632284400000|2021-09-22 04:20:00|2919.6|2913.6|2916.4|2910.4|2919.6|2913.6|2916.4|2910.4|12
1632284700000|2021-09-22 04:25:00|2915.6|2909.6|2912.1|2906.1|2915.6|2909.6|2910.4|2904.4|23
1632285000000|2021-09-22 04:30:00|2912.3|2906.3|2912.6|2906.6|2913|2907|2912.1|2906.1|24
1632285300000|2021-09-22 04:35:00|2912.4|2906.4|2910.6|2904.6|2912.4|2906.4|2909.9|2903.9|28
1632285600000|2021-09-22 04:40:00|2910.9|2904.9|2911.5|2905.5|2911.9|2905.9|2910.3|2904.3|20
1632285900000|2021-09-22 04:45:00|2911.8|2905.8|2910.1|2904.1|2912.6|2906.6|2910.1|2904.1|21
1632286200000|2021-09-22 04:50:00|2910|2904|2908.1|2902.1|2910|2904|2908.1|2902.1|5
1632286500000|2021-09-22 04:55:00|2907.3|2901.3|2910.1|2904.1|2911.1|2905.1|2906.6|2900.6|19
1632286800000|2021-09-22 05:00:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2907.6|2901.6|13
1632287100000|2021-09-22 05:05:00|2910.6|2904.6|2910.3|2904.3|2910.6|2904.6|2909.6|2903.6|9
1632287400000|2021-09-22 05:10:00|2910.1|2904.1|2905.9|2899.9|2910.1|2904.1|2905.9|2899.9|18
1632287700000|2021-09-22 05:15:00|2906|2900|2908.9|2902.9|2909|2903|2906|2900|15
1632288000000|2021-09-22 05:20:00|2909|2903|2909.4|2903.4|2909.4|2903.4|2909|2903|4
1632288300000|2021-09-22 05:25:00|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.5|2901.5|13
1632288600000|2021-09-22 05:30:00|2908.1|2902.1|2921.4|2915.4|2921.6|2915.6|2908.1|2902.1|305
1632288900000|2021-09-22 05:35:00|2922.1|2916.1|2913|2907|2923.6|2917.6|2913|2907|114
1632289200000|2021-09-22 05:40:00|2912.6|2906.6|2913.1|2907.1|2913.9|2907.9|2908.9|2902.9|62
1632289500000|2021-09-22 05:45:00|2913.4|2907.4|2918.8|2912.8|2920.1|2914.1|2913.4|2907.4|56
1632289800000|2021-09-22 05:50:00|2919.9|2913.9|2921.1|2915.1|2926.1|2920.1|2917.6|2911.6|94
1632290100000|2021-09-22 05:55:00|2921.4|2915.4|2925.1|2919.1|2926|2920|2919.6|2913.6|75
1632290400000|2021-09-22 06:00:00|2924.9|2918.9|2927.9|2921.9|2927.9|2921.9|2924.4|2918.4|34
1632290700000|2021-09-22 06:05:00|2928|2922|2924.4|2918.4|2928|2922|2924.4|2918.4|35
1632291000000|2021-09-22 06:10:00|2924.1|2918.1|2930.3|2924.3|2930.3|2924.3|2923.9|2917.9|34
1632291300000|2021-09-22 06:15:00|2930.5|2924.5|2933.6|2927.6|2934.4|2928.4|2928.9|2922.9|48
1632291600000|2021-09-22 06:20:00|2934.1|2928.1|2935.6|2929.6|2935.6|2929.6|2930.4|2924.4|72
1632291900000|2021-09-22 06:25:00|2935.4|2929.4|2936.4|2930.4|2936.6|2930.6|2935.1|2929.1|26
1632292200000|2021-09-22 06:30:00|2936.6|2930.6|2925.9|2919.9|2936.9|2930.9|2925.4|2919.4|60
1632292500000|2021-09-22 06:35:00|2925.6|2919.6|2914.9|2908.9|2925.6|2919.6|2914.9|2908.9|76
1632292800000|2021-09-22 06:40:00|2915.1|2909.1|2922.1|2916.1|2922.1|2916.1|2914.6|2908.6|27
1632293100000|2021-09-22 06:45:00|2921.9|2915.9|2923.6|2917.6|2926|2920|2921.8|2915.8|31
1632293400000|2021-09-22 06:50:00|2923.5|2917.5|2921.4|2915.4|2924.4|2918.4|2921.1|2915.1|45
1632293700000|2021-09-22 06:55:00|2921.1|2915.1|2915.5|2909.5|2921.1|2915.1|2915.3|2909.3|60
1632294000000|2021-09-22 07:00:00|2915|2909|2916.5|2910.5|2919.8|2913.8|2914.8|2908.8|49
1632294300000|2021-09-22 07:05:00|2916|2910|2916|2910|2916.3|2910.3|2914.8|2908.8|8
1632294600000|2021-09-22 07:10:00|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914|2908|16
1632294900000|2021-09-22 07:15:00|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1632295200000|2021-09-22 07:20:00|2915|2909|2919|2913|2919|2913|2913.8|2907.8|14
1632295500000|2021-09-22 07:25:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|11
1632295800000|2021-09-22 07:30:00|2919.3|2913.3|2916.3|2910.3|2920.8|2914.8|2915.8|2909.8|23
1632296100000|2021-09-22 07:35:00|2916|2910|2913.5|2907.5|2917.5|2911.5|2913.5|2907.5|20
1632296400000|2021-09-22 07:40:00|2913.3|2907.3|2911|2905|2913.5|2907.5|2910.5|2904.5|17
1632296700000|2021-09-22 07:45:00|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2910.3|2904.3|12
1632297000000|2021-09-22 07:50:00|2910.8|2904.8|2914.8|2908.8|2915.3|2909.3|2910.8|2904.8|32
1632297300000|2021-09-22 07:55:00|2915|2909|2915|2909|2918.3|2912.3|2914.5|2908.5|21
1632297600000|2021-09-22 08:00:00|2915.3|2909.3|2909.5|2903.5|2916.8|2910.8|2909.5|2903.5|41
1632297900000|2021-09-22 08:05:00|2909.8|2903.8|2906.8|2900.8|2912.3|2906.3|2905.5|2899.5|36
1632298200000|2021-09-22 08:10:00|2906.5|2900.5|2901.3|2895.3|2906.5|2900.5|2901|2895|35
1632298500000|2021-09-22 08:15:00|2901.5|2895.5|2902.3|2896.3|2903|2897|2899.8|2893.8|30
1632298800000|2021-09-22 08:20:00|2902.5|2896.5|2900|2894|2902.8|2896.8|2897.3|2891.3|44
1632299100000|2021-09-22 08:25:00|2900.3|2894.3|2901|2895|2901.8|2895.8|2899.8|2893.8|42
1632299400000|2021-09-22 08:30:00|2901.3|2895.3|2904.5|2898.5|2907|2901|2900.8|2894.8|34
1632299700000|2021-09-22 08:35:00|2904|2898|2902.3|2896.3|2904|2898|2900|2894|32
1632300000000|2021-09-22 08:40:00|2901.8|2895.8|2905|2899|2905|2899|2900.5|2894.5|25
1632300300000|2021-09-22 08:45:00|2905.5|2899.5|2905.5|2899.5|2906.8|2900.8|2905.3|2899.3|24
1632300600000|2021-09-22 08:50:00|2905.8|2899.8|2907.3|2901.3|2911|2905|2905.3|2899.3|34
1632300900000|2021-09-22 08:55:00|2907.8|2901.8|2902.8|2896.8|2909.3|2903.3|2900.5|2894.5|49
1632301200000|2021-09-22 09:00:00|2903.3|2897.3|2902.3|2896.3|2905.3|2899.3|2901.8|2895.8|22
1632301500000|2021-09-22 09:05:00|2902|2896|2901.5|2895.5|2902|2896|2901.5|2895.5|9
1632301800000|2021-09-22 09:10:00|2901|2895|2896|2890|2901|2895|2896|2890|27
1632302100000|2021-09-22 09:15:00|2896.3|2890.3|2897|2891|2898.3|2892.3|2896.3|2890.3|14
1632302400000|2021-09-22 09:20:00|2897.3|2891.3|2901|2895|2902.3|2896.3|2897.3|2891.3|25
1632302700000|2021-09-22 09:25:00|2901.3|2895.3|2904.3|2898.3|2904.3|2898.3|2901|2895|22
1632303000000|2021-09-22 09:30:00|2904|2898|2899|2893|2904|2898|2899|2893|18
1632303300000|2021-09-22 09:35:00|2898.8|2892.8|2899|2893|2900|2894|2898|2892|23
1632303600000|2021-09-22 09:40:00|2899.3|2893.3|2898.8|2892.8|2902.5|2896.5|2898.8|2892.8|28
1632303900000|2021-09-22 09:45:00|2898.5|2892.5|2899.5|2893.5|2900.3|2894.3|2898.5|2892.5|10
1632304200000|2021-09-22 09:50:00|2899.8|2893.8|2896.8|2890.8|2900|2894|2896|2890|34
1632304500000|2021-09-22 09:55:00|2897|2891|2897.5|2891.5|2900.8|2894.8|2896.8|2890.8|38
1632304800000|2021-09-22 10:00:00|2898|2892|2897.8|2891.8|2899.5|2893.5|2897.8|2891.8|21
1632305100000|2021-09-22 10:05:00|2897.5|2891.5|2897.5|2891.5|2899|2893|2896.3|2890.3|22
1632305400000|2021-09-22 10:10:00|2897.8|2891.8|2903.3|2897.3|2904.8|2898.8|2897.5|2891.5|24
1632305700000|2021-09-22 10:15:00|2903|2897|2899|2893|2904.5|2898.5|2899|2893|29
1632306000000|2021-09-22 10:20:00|2899.3|2893.3|2907|2901|2907.3|2901.3|2899.3|2893.3|25
1632306300000|2021-09-22 10:25:00|2906.8|2900.8|2903|2897|2909.8|2903.8|2901.8|2895.8|48
1632306600000|2021-09-22 10:30:00|2902.8|2896.8|2906.8|2900.8|2906.8|2900.8|2900.5|2894.5|31
1632306900000|2021-09-22 10:35:00|2906.5|2900.5|2903.3|2897.3|2909|2903|2903.3|2897.3|25
1632307200000|2021-09-22 10:40:00|2902.8|2896.8|2907|2901|2908.5|2902.5|2902|2896|26
1632307500000|2021-09-22 10:45:00|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.5|2899.5|6
1632307800000|2021-09-22 10:50:00|2906|2900|2908|2902|2908|2902|2906|2900|8
1632308100000|2021-09-22 10:55:00|2907.8|2901.8|2905|2899|2907.8|2901.8|2904|2898|15
1632308400000|2021-09-22 11:00:00|2904.8|2898.8|2904|2898|2905|2899|2903|2897|11
1632308700000|2021-09-22 11:05:00|2904.5|2898.5|2902.8|2896.8|2906.8|2900.8|2901|2895|56
1632309000000|2021-09-22 11:10:00|2902.3|2896.3|2905.3|2899.3|2905.5|2899.5|2900.3|2894.3|26
1632309300000|2021-09-22 11:15:00|2905|2899|2913|2907|2913|2907|2903.5|2897.5|36
1632309600000|2021-09-22 11:20:00|2913.5|2907.5|2912.3|2906.3|2917.5|2911.5|2909.5|2903.5|60
1632309900000|2021-09-22 11:25:00|2912.5|2906.5|2915.5|2909.5|2917|2911|2911|2905|48
1632310200000|2021-09-22 11:30:00|2914.5|2908.5|2916.8|2910.8|2917.8|2911.8|2912.3|2906.3|41
1632310500000|2021-09-22 11:35:00|2916.5|2910.5|2916|2910|2920|2914|2915|2909|56
1632310800000|2021-09-22 11:40:00|2917|2911|2917.8|2911.8|2920|2914|2916.5|2910.5|41
1632311100000|2021-09-22 11:45:00|2917.3|2911.3|2912.3|2906.3|2917.3|2911.3|2911.8|2905.8|105
1632311400000|2021-09-22 11:50:00|2913|2907|2919.8|2913.8|2920|2914|2912.5|2906.5|52
1632311700000|2021-09-22 11:55:00|2919.5|2913.5|2911|2905|2919.5|2913.5|2911|2905|109
1632312000000|2021-09-22 12:00:00|2911.8|2905.8|2909.3|2903.3|2913|2907|2908.5|2902.5|64
1632312300000|2021-09-22 12:05:00|2909.8|2903.8|2912.8|2906.8|2913.8|2907.8|2908.3|2902.3|54
1632312600000|2021-09-22 12:10:00|2912.5|2906.5|2909.3|2903.3|2912.5|2906.5|2908.8|2902.8|35
1632312900000|2021-09-22 12:15:00|2909.5|2903.5|2912.5|2906.5|2913|2907|2909.5|2903.5|36
1632313200000|2021-09-22 12:20:00|2912.8|2906.8|2916.5|2910.5|2916.5|2910.5|2912.3|2906.3|30
1632313500000|2021-09-22 12:25:00|2916.8|2910.8|2916.3|2910.3|2920.3|2914.3|2916|2910|33
1632313800000|2021-09-22 12:30:00|2916.5|2910.5|2917.5|2911.5|2917.8|2911.8|2914.3|2908.3|31
1632314100000|2021-09-22 12:35:00|2916.8|2910.8|2912.5|2906.5|2917|2911|2912|2906|26
1632314400000|2021-09-22 12:40:00|2912.8|2906.8|2918.3|2912.3|2918.5|2912.5|2912.5|2906.5|31
1632314700000|2021-09-22 12:45:00|2918|2912|2923.5|2917.5|2927.5|2921.5|2917.5|2911.5|50
1632315000000|2021-09-22 12:50:00|2923.8|2917.8|2929.5|2923.5|2933|2927|2923.8|2917.8|70
1632315300000|2021-09-22 12:55:00|2929.8|2923.8|2927.3|2921.3|2933.3|2927.3|2925.8|2919.8|59
1632315600000|2021-09-22 13:00:00|2927.5|2921.5|2934.3|2928.3|2935|2929|2927.3|2921.3|155
1632315900000|2021-09-22 13:05:00|2934|2928|2939.5|2933.5|2939.8|2933.8|2933|2927|120
1632316200000|2021-09-22 13:10:00|2939.8|2933.8|2936.5|2930.5|2944|2938|2936.3|2930.3|112
1632316500000|2021-09-22 13:15:00|2936.8|2930.8|2938.5|2932.5|2939.8|2933.8|2933.8|2927.8|176
1632316800000|2021-09-22 13:20:00|2938.3|2932.3|2940.3|2934.3|2940.8|2934.8|2935.1|2929.1|131
1632317100000|2021-09-22 13:25:00|2939.8|2933.8|2943.5|2937.5|2944.3|2938.3|2936.5|2930.5|165
1632317400000|2021-09-22 13:30:00|2943.3|2937.3|2939.3|2933.3|2944.5|2938.5|2937|2931|113
1632317700000|2021-09-22 13:35:00|2939.5|2933.5|2943.5|2937.5|2944.5|2938.5|2937.3|2931.3|108
1632318000000|2021-09-22 13:40:00|2943.3|2937.3|2937|2931|2944|2938|2936.8|2930.8|91
1632318300000|2021-09-22 13:45:00|2936.8|2930.8|2929|2923|2936.8|2930.8|2925.5|2919.5|175
1632318600000|2021-09-22 13:50:00|2929.3|2923.3|2934|2928|2937.8|2931.8|2929.3|2923.3|76
1632318900000|2021-09-22 13:55:00|2934.3|2928.3|2944|2938|2944.3|2938.3|2934.3|2928.3|116
1632319200000|2021-09-22 14:00:00|2944.3|2938.3|2938.5|2932.5|2944.3|2938.3|2935.5|2929.5|136
1632319500000|2021-09-22 14:05:00|2938.3|2932.3|2942.3|2936.3|2942.5|2936.5|2938.3|2932.3|34
1632319800000|2021-09-22 14:10:00|2942.5|2936.5|2943.3|2937.3|2944.5|2938.5|2942.5|2936.5|34
1632320100000|2021-09-22 14:15:00|2943.5|2937.5|2942.5|2936.5|2944.5|2938.5|2941|2935|42
1632320400000|2021-09-22 14:20:00|2942.8|2936.8|2938.5|2932.5|2943|2937|2938.3|2932.3|60
1632320700000|2021-09-22 14:25:00|2939|2933|2940.8|2934.8|2941.3|2935.3|2935.3|2929.3|71
1632321000000|2021-09-22 14:30:00|2940.5|2934.5|2940.8|2934.8|2944|2938|2935.5|2929.5|91
1632321300000|2021-09-22 14:35:00|2941|2935|2940.5|2934.5|2944|2938|2939.3|2933.3|54
1632321600000|2021-09-22 14:40:00|2940.3|2934.3|2939|2933|2940.3|2934.3|2937|2931|52
1632321900000|2021-09-22 14:45:00|2938.8|2932.8|2935.5|2929.5|2939|2933|2931.8|2925.8|76
1632322200000|2021-09-22 14:50:00|2935.8|2929.8|2934|2928|2938.5|2932.5|2931.5|2925.5|93
1632322500000|2021-09-22 14:55:00|2933.8|2927.8|2937.5|2931.5|2939.3|2933.3|2933.5|2927.5|86
1632322800000|2021-09-22 15:00:00|2938.5|2932.5|2938.8|2932.8|2940|2934|2936.5|2930.5|102
1632323100000|2021-09-22 15:05:00|2939|2933|2938.8|2932.8|2940.3|2934.3|2936.3|2930.3|92
1632323400000|2021-09-22 15:10:00|2939.5|2933.5|2939|2933|2940.3|2934.3|2936.8|2930.8|65
1632323700000|2021-09-22 15:15:00|2939.3|2933.3|2938.3|2932.3|2939.5|2933.5|2937.5|2931.5|43
1632324000000|2021-09-22 15:20:00|2938.5|2932.5|2938.3|2932.3|2940.3|2934.3|2937.5|2931.5|47
1632324300000|2021-09-22 15:25:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|63
1632324600000|2021-09-22 15:30:00|2938.3|2932.3|2938.8|2932.8|2939|2933|2936|2930|99
1632324900000|2021-09-22 15:35:00|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2937|2931|37
1632325200000|2021-09-22 15:40:00|2938.3|2932.3|2939.5|2933.5|2941|2935|2937.8|2931.8|40
1632325500000|2021-09-22 15:45:00|2939.3|2933.3|2937.8|2931.8|2939.3|2933.3|2936.8|2930.8|44
1632325800000|2021-09-22 15:50:00|2936.5|2930.5|2939|2933|2939.3|2933.3|2934.8|2928.8|47
1632326100000|2021-09-22 15:55:00|2938.8|2932.8|2940.3|2934.3|2942.3|2936.3|2938.5|2932.5|39
1632326400000|2021-09-22 16:00:00|2940|2934|2937.5|2931.5|2940|2934|2936.8|2930.8|46
1632326700000|2021-09-22 16:05:00|2937.3|2931.3|2935.5|2929.5|2939.3|2933.3|2935.5|2929.5|77
1632327000000|2021-09-22 16:10:00|2937|2931|2939|2933|2939.5|2933.5|2936.8|2930.8|22
1632327300000|2021-09-22 16:15:00|2939.3|2933.3|2939.3|2933.3|2939.8|2933.8|2938.8|2932.8|9
1632327600000|2021-09-22 16:20:00|2939.5|2933.5|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|11
1632327900000|2021-09-22 16:25:00|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|3
1632328200000|2021-09-22 16:30:00|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1632328500000|2021-09-22 16:35:00|2939.3|2933.3|2940.3|2934.3|2941.3|2935.3|2939.3|2933.3|19
1632328800000|2021-09-22 16:40:00|2940.5|2934.5|2941.3|2935.3|2941.5|2935.5|2940.3|2934.3|5
1632329100000|2021-09-22 16:45:00|2941.5|2935.5|2943.3|2937.3|2943.5|2937.5|2941.5|2935.5|6
1632329400000|2021-09-22 16:50:00|2943.5|2937.5|2942.5|2936.5|2944.5|2938.5|2941.8|2935.8|19
1632329700000|2021-09-22 16:55:00|2942.3|2936.3|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|16
1632355200000|2021-09-23 00:00:00|2933.9|2927.9|2931.6|2925.6|2933.9|2927.9|2930.6|2924.6|13
1632355500000|2021-09-23 00:05:00|2931.1|2925.1|2933.4|2927.4|2933.6|2927.6|2929.1|2923.1|21
1632355800000|2021-09-23 00:10:00|2932.1|2926.1|2930.6|2924.6|2932.1|2926.1|2930.6|2924.6|3
1632356100000|2021-09-23 00:15:00|2930.9|2924.9|2931.8|2925.8|2932.1|2926.1|2930.9|2924.9|4
1632356400000|2021-09-23 00:20:00|2931.4|2925.4|2929|2923|2931.4|2925.4|2928.9|2922.9|7
1632356700000|2021-09-23 00:25:00|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|7
1632357300000|2021-09-23 00:35:00|2928.6|2922.6|2928.5|2922.5|2928.9|2922.9|2927.8|2921.8|5
1632357600000|2021-09-23 00:40:00|2929.1|2923.1|2930.6|2924.6|2930.6|2924.6|2929.1|2923.1|10
1632357900000|2021-09-23 00:45:00|2930.9|2924.9|2929.9|2923.9|2930.9|2924.9|2929.9|2923.9|11
1632358500000|2021-09-23 00:55:00|2931.1|2925.1|2930.1|2924.1|2931.1|2925.1|2930.1|2924.1|5
1632358800000|2021-09-23 01:00:00|2929.9|2923.9|2935.5|2929.5|2935.5|2929.5|2924.8|2918.8|86
1632359100000|2021-09-23 01:05:00|2936.1|2930.1|2942.5|2936.5|2943.8|2937.8|2936.1|2930.1|47
1632359400000|2021-09-23 01:10:00|2942.1|2936.1|2941.1|2935.1|2943.6|2937.6|2939.9|2933.9|37
1632359700000|2021-09-23 01:15:00|2940.1|2934.1|2943.9|2937.9|2944.1|2938.1|2937.9|2931.9|53
1632360000000|2021-09-23 01:20:00|2943.6|2937.6|2945.9|2939.9|2946.1|2940.1|2943.6|2937.6|22
1632360300000|2021-09-23 01:25:00|2945.6|2939.6|2945.4|2939.4|2946.6|2940.6|2945.1|2939.1|6
1632360600000|2021-09-23 01:30:00|2945.1|2939.1|2945.9|2939.9|2946.6|2940.6|2944.4|2938.4|32
1632360900000|2021-09-23 01:35:00|2946.1|2940.1|2950.1|2944.1|2950.6|2944.6|2945.9|2939.9|43
1632361200000|2021-09-23 01:40:00|2950.4|2944.4|2950.6|2944.6|2951.4|2945.4|2946.1|2940.1|73
1632361500000|2021-09-23 01:45:00|2951.1|2945.1|2951.9|2945.9|2952.1|2946.1|2950.6|2944.6|34
1632361800000|2021-09-23 01:50:00|2951.6|2945.6|2950.6|2944.6|2951.6|2945.6|2949.6|2943.6|50
1632362100000|2021-09-23 01:55:00|2950.4|2944.4|2948.4|2942.4|2950.6|2944.6|2946.9|2940.9|79
1632362400000|2021-09-23 02:00:00|2948.1|2942.1|2941.6|2935.6|2948.1|2942.1|2940|2934|69
1632362700000|2021-09-23 02:05:00|2941.9|2935.9|2941.6|2935.6|2942.9|2936.9|2940.6|2934.6|65
1632363000000|2021-09-23 02:10:00|2941.8|2935.8|2939.9|2933.9|2945.9|2939.9|2939|2933|97
1632363300000|2021-09-23 02:15:00|2941.1|2935.1|2944.4|2938.4|2944.8|2938.8|2940.4|2934.4|14
1632363600000|2021-09-23 02:20:00|2944.3|2938.3|2941.9|2935.9|2944.3|2938.3|2941.9|2935.9|5
1632363900000|2021-09-23 02:25:00|2941.6|2935.6|2940.6|2934.6|2941.6|2935.6|2940.4|2934.4|6
1632364200000|2021-09-23 02:30:00|2940.4|2934.4|2945.9|2939.9|2947.4|2941.4|2938.9|2932.9|128
1632364500000|2021-09-23 02:35:00|2945.8|2939.8|2946.1|2940.1|2947.8|2941.8|2945.1|2939.1|68
1632364800000|2021-09-23 02:40:00|2946.5|2940.5|2945.1|2939.1|2947.1|2941.1|2944.1|2938.1|37
1632365100000|2021-09-23 02:45:00|2945.4|2939.4|2944.6|2938.6|2948.6|2942.6|2944.3|2938.3|55
1632365400000|2021-09-23 02:50:00|2944.4|2938.4|2942.1|2936.1|2944.4|2938.4|2939.9|2933.9|83
1632365700000|2021-09-23 02:55:00|2942|2936|2943.6|2937.6|2943.9|2937.9|2941.5|2935.5|24
1632366000000|2021-09-23 03:00:00|2943.5|2937.5|2940.8|2934.8|2943.6|2937.6|2940.1|2934.1|24
1632366300000|2021-09-23 03:05:00|2940.9|2934.9|2938.5|2932.5|2942.4|2936.4|2934.5|2928.5|89
1632366600000|2021-09-23 03:10:00|2938.4|2932.4|2936.6|2930.6|2939.8|2933.8|2935.1|2929.1|53
1632366900000|2021-09-23 03:15:00|2936.9|2930.9|2940.6|2934.6|2940.6|2934.6|2936.8|2930.8|54
1632367200000|2021-09-23 03:20:00|2940.9|2934.9|2944.1|2938.1|2944.9|2938.9|2940.9|2934.9|31
1632367500000|2021-09-23 03:25:00|2944.4|2938.4|2944.4|2938.4|2945.6|2939.6|2940.9|2934.9|67
1632367800000|2021-09-23 03:30:00|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943|2937|8
1632368100000|2021-09-23 03:35:00|2943.4|2937.4|2941.9|2935.9|2943.4|2937.4|2941.6|2935.6|10
1632368400000|2021-09-23 03:40:00|2942.1|2936.1|2945.4|2939.4|2946.4|2940.4|2941.9|2935.9|25
1632368700000|2021-09-23 03:45:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1632369000000|2021-09-23 03:50:00|2945.6|2939.6|2944.9|2938.9|2946.1|2940.1|2944.9|2938.9|14
1632369300000|2021-09-23 03:55:00|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|6
1632369600000|2021-09-23 04:00:00|2945.6|2939.6|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|17
1632369900000|2021-09-23 04:05:00|2945.6|2939.6|2943.9|2937.9|2945.6|2939.6|2943.8|2937.8|9
1632370200000|2021-09-23 04:10:00|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|3
1632370500000|2021-09-23 04:15:00|2944.5|2938.5|2944.4|2938.4|2944.5|2938.5|2944.4|2938.4|2
1632371100000|2021-09-23 04:25:00|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1632371400000|2021-09-23 04:30:00|2944.8|2938.8|2945.3|2939.3|2945.4|2939.4|2944.8|2938.8|9
1632371700000|2021-09-23 04:35:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1632372000000|2021-09-23 04:40:00|2944.9|2938.9|2943.9|2937.9|2944.9|2938.9|2943.9|2937.9|3
1632372300000|2021-09-23 04:45:00|2943.6|2937.6|2944.1|2938.1|2944.4|2938.4|2941.4|2935.4|14
1632372900000|2021-09-23 04:55:00|2944.4|2938.4|2946.6|2940.6|2946.6|2940.6|2944.4|2938.4|10
1632373200000|2021-09-23 05:00:00|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|2
1632373500000|2021-09-23 05:05:00|2944.9|2938.9|2944.1|2938.1|2945.4|2939.4|2943.9|2937.9|9
1632373800000|2021-09-23 05:10:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1632374100000|2021-09-23 05:15:00|2944.9|2938.9|2945|2939|2945|2939|2944.9|2938.9|2
1632374400000|2021-09-23 05:20:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2943.9|2937.9|9
1632374700000|2021-09-23 05:25:00|2945.1|2939.1|2945.3|2939.3|2945.4|2939.4|2945.1|2939.1|4
1632375000000|2021-09-23 05:30:00|2945|2939|2947.4|2941.4|2952.1|2946.1|2944.6|2938.6|57
1632375300000|2021-09-23 05:35:00|2947.6|2941.6|2952.6|2946.6|2952.6|2946.6|2947.6|2941.6|89
1632375600000|2021-09-23 05:40:00|2952.1|2946.1|2954.4|2948.4|2954.6|2948.6|2950.4|2944.4|83
1632375900000|2021-09-23 05:45:00|2954.1|2948.1|2955.3|2949.3|2955.3|2949.3|2952.4|2946.4|58
1632376200000|2021-09-23 05:50:00|2954.9|2948.9|2955.9|2949.9|2956.4|2950.4|2954.6|2948.6|137
1632376500000|2021-09-23 05:55:00|2956.1|2950.1|2951.9|2945.9|2957.3|2951.3|2951.4|2945.4|46
1632376800000|2021-09-23 06:00:00|2952.1|2946.1|2952.9|2946.9|2953.6|2947.6|2951.6|2945.6|30
1632377100000|2021-09-23 06:05:00|2952.6|2946.6|2950.6|2944.6|2952.6|2946.6|2948.6|2942.6|52
1632377400000|2021-09-23 06:10:00|2950.4|2944.4|2947.1|2941.1|2953.9|2947.9|2946.9|2940.9|129
1632377700000|2021-09-23 06:15:00|2946.9|2940.9|2953.1|2947.1|2956.4|2950.4|2946.1|2940.1|85
1632378000000|2021-09-23 06:20:00|2952.5|2946.5|2952|2946|2953.1|2947.1|2950.4|2944.4|59
1632378300000|2021-09-23 06:25:00|2952.3|2946.3|2952.3|2946.3|2956.3|2950.3|2952.1|2946.1|35
1632378600000|2021-09-23 06:30:00|2952.1|2946.1|2952.1|2946.1|2953.6|2947.6|2951.6|2945.6|14
1632378900000|2021-09-23 06:35:00|2952.4|2946.4|2954.1|2948.1|2954.6|2948.6|2952.4|2946.4|14
1632379200000|2021-09-23 06:40:00|2953.9|2947.9|2953|2947|2955.4|2949.4|2951.6|2945.6|49
1632379500000|2021-09-23 06:45:00|2952.9|2946.9|2956.5|2950.5|2957.9|2951.9|2952.4|2946.4|58
1632379800000|2021-09-23 06:50:00|2956.3|2950.3|2954.6|2948.6|2957.4|2951.4|2953.9|2947.9|51
1632380100000|2021-09-23 06:55:00|2954.5|2948.5|2950.8|2944.8|2954.8|2948.8|2950.8|2944.8|59
1632380400000|2021-09-23 07:00:00|2951.3|2945.3|2952|2946|2952.5|2946.5|2947.8|2941.8|53
1632380700000|2021-09-23 07:05:00|2952.5|2946.5|2948.8|2942.8|2953|2947|2948.8|2942.8|29
1632381000000|2021-09-23 07:10:00|2949|2943|2950|2944|2951|2945|2948.3|2942.3|28
1632381300000|2021-09-23 07:15:00|2949.8|2943.8|2943|2937|2949.8|2943.8|2942|2936|38
1632381600000|2021-09-23 07:20:00|2943.3|2937.3|2945.3|2939.3|2946.8|2940.8|2942|2936|38
1632381900000|2021-09-23 07:25:00|2945|2939|2943.5|2937.5|2945|2939|2941|2935|24
1632382200000|2021-09-23 07:30:00|2943.3|2937.3|2946.5|2940.5|2947.8|2941.8|2941.5|2935.5|54
1632382500000|2021-09-23 07:35:00|2946.3|2940.3|2944|2938|2947|2941|2943|2937|48
1632382800000|2021-09-23 07:40:00|2944.3|2938.3|2945.8|2939.8|2947.8|2941.8|2944|2938|44
1632383100000|2021-09-23 07:45:00|2945.5|2939.5|2942.3|2936.3|2947.5|2941.5|2942.3|2936.3|46
1632383400000|2021-09-23 07:50:00|2942.5|2936.5|2943|2937|2943|2937|2941.3|2935.3|21
1632383700000|2021-09-23 07:55:00|2942.8|2936.8|2946.5|2940.5|2947.3|2941.3|2942|2936|36
1632384000000|2021-09-23 08:00:00|2946.8|2940.8|2943.6|2937.6|2948.6|2942.6|2941.6|2935.6|80
1632384300000|2021-09-23 08:05:00|2943.9|2937.9|2950.6|2944.6|2950.6|2944.6|2943.6|2937.6|98
1632384600000|2021-09-23 08:10:00|2950.9|2944.9|2951.1|2945.1|2952.6|2946.6|2949.1|2943.1|66
1632384900000|2021-09-23 08:15:00|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2947.4|2941.4|50
1632385200000|2021-09-23 08:20:00|2952.4|2946.4|2949.1|2943.1|2952.9|2946.9|2949.1|2943.1|18
1632385500000|2021-09-23 08:25:00|2949.4|2943.4|2949.1|2943.1|2950.4|2944.4|2948.4|2942.4|49
1632385800000|2021-09-23 08:30:00|2948.9|2942.9|2951.4|2945.4|2951.4|2945.4|2948.4|2942.4|31
1632386100000|2021-09-23 08:35:00|2951.1|2945.1|2950.6|2944.6|2951.4|2945.4|2949.4|2943.4|26
1632386400000|2021-09-23 08:40:00|2950.9|2944.9|2953.9|2947.9|2954.6|2948.6|2950.6|2944.6|31
1632386700000|2021-09-23 08:45:00|2954.1|2948.1|2955.4|2949.4|2955.4|2949.4|2953.9|2947.9|22
1632387000000|2021-09-23 08:50:00|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2953.9|2947.9|16
1632387300000|2021-09-23 08:55:00|2953.9|2947.9|2954.1|2948.1|2954.9|2948.9|2953.6|2947.6|14
1632387600000|2021-09-23 09:00:00|2953.9|2947.9|2955.4|2949.4|2955.6|2949.6|2953.9|2947.9|16
1632387900000|2021-09-23 09:05:00|2955.6|2949.6|2956.6|2950.6|2956.9|2950.9|2952.1|2946.1|53
1632388200000|2021-09-23 09:10:00|2956.9|2950.9|2960.4|2954.4|2960.9|2954.9|2956.9|2950.9|50
1632388500000|2021-09-23 09:15:00|2959.4|2953.4|2959.6|2953.6|2960.1|2954.1|2958.1|2952.1|38
1632388800000|2021-09-23 09:20:00|2959.9|2953.9|2964.4|2958.4|2965.6|2959.6|2959.9|2953.9|31
1632389100000|2021-09-23 09:25:00|2964.1|2958.1|2966.9|2960.9|2967.9|2961.9|2964.1|2958.1|43
1632389400000|2021-09-23 09:30:00|2967.1|2961.1|2973.1|2967.1|2973.1|2967.1|2967.1|2961.1|41
1632389700000|2021-09-23 09:35:00|2972.4|2966.4|2971.9|2965.9|2973.4|2967.4|2971.1|2965.1|65
1632390000000|2021-09-23 09:40:00|2971.6|2965.6|2971.6|2965.6|2972.6|2966.6|2968.6|2962.6|35
1632390300000|2021-09-23 09:45:00|2971.4|2965.4|2973.1|2967.1|2973.4|2967.4|2971.4|2965.4|34
1632390600000|2021-09-23 09:50:00|2972.9|2966.9|2972.1|2966.1|2972.9|2966.9|2967.6|2961.6|43
1632390900000|2021-09-23 09:55:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2970.4|2964.4|14
1632391200000|2021-09-23 10:00:00|2971.9|2965.9|2977.1|2971.1|2977.1|2971.1|2971.6|2965.6|41
1632391500000|2021-09-23 10:05:00|2977.4|2971.4|2977.4|2971.4|2980.1|2974.1|2976.1|2970.1|56
1632391800000|2021-09-23 10:10:00|2977.6|2971.6|2955.8|2949.8|2977.9|2971.9|2951.5|2945.5|161
1632392100000|2021-09-23 10:15:00|2955.9|2949.9|2958.9|2952.9|2964.6|2958.6|2952|2946|79
1632392400000|2021-09-23 10:20:00|2958.6|2952.6|2960.1|2954.1|2963.4|2957.4|2953.9|2947.9|65
1632392700000|2021-09-23 10:25:00|2960.4|2954.4|2965.1|2959.1|2966.1|2960.1|2960.4|2954.4|24
1632393000000|2021-09-23 10:30:00|2964.9|2958.9|2974.6|2968.6|2975.1|2969.1|2963.9|2957.9|46
1632393300000|2021-09-23 10:35:00|2974.9|2968.9|2968.4|2962.4|2974.9|2968.9|2967.4|2961.4|50
1632393600000|2021-09-23 10:40:00|2968.1|2962.1|2965.6|2959.6|2968.1|2962.1|2965.6|2959.6|14
1632393900000|2021-09-23 10:45:00|2964.9|2958.9|2970.4|2964.4|2970.4|2964.4|2964.4|2958.4|44
1632394200000|2021-09-23 10:50:00|2970.1|2964.1|2973.6|2967.6|2977.1|2971.1|2970.1|2964.1|36
1632394500000|2021-09-23 10:55:00|2973.4|2967.4|2960.6|2954.6|2973.4|2967.4|2960.4|2954.4|56
1632394800000|2021-09-23 11:00:00|2960.9|2954.9|2964.1|2958.1|2968.4|2962.4|2960.4|2954.4|68
1632395100000|2021-09-23 11:05:00|2964.6|2958.6|2967.1|2961.1|2968.9|2962.9|2964.6|2958.6|45
1632395400000|2021-09-23 11:10:00|2966.9|2960.9|2962.1|2956.1|2966.9|2960.9|2962.1|2956.1|35
1632395700000|2021-09-23 11:15:00|2962.9|2956.9|2959.9|2953.9|2962.9|2956.9|2959.1|2953.1|34
1632396000000|2021-09-23 11:20:00|2959.4|2953.4|2956.6|2950.6|2963.1|2957.1|2956.6|2950.6|59
1632396300000|2021-09-23 11:25:00|2956.4|2950.4|2946.4|2940.4|2957.9|2951.9|2946.4|2940.4|88
1632396600000|2021-09-23 11:30:00|2946.6|2940.6|2951.6|2945.6|2954.1|2948.1|2946.6|2940.6|74
1632396900000|2021-09-23 11:35:00|2949.9|2943.9|2950.1|2944.1|2951.6|2945.6|2946.1|2940.1|82
1632397200000|2021-09-23 11:40:00|2949.6|2943.6|2953.6|2947.6|2953.6|2947.6|2949.6|2943.6|27
1632397500000|2021-09-23 11:45:00|2954.1|2948.1|2952.1|2946.1|2954.4|2948.4|2952.1|2946.1|20
1632397800000|2021-09-23 11:50:00|2952.4|2946.4|2953.9|2947.9|2954.9|2948.9|2952.4|2946.4|52
1632398100000|2021-09-23 11:55:00|2953.6|2947.6|2953.9|2947.9|2956.6|2950.6|2951.1|2945.1|62
1632398400000|2021-09-23 12:00:00|2954.1|2948.1|2957.6|2951.6|2958.9|2952.9|2953.4|2947.4|68
1632398700000|2021-09-23 12:05:00|2957.9|2951.9|2954.9|2948.9|2960.1|2954.1|2954.4|2948.4|51
1632399000000|2021-09-23 12:10:00|2955.1|2949.1|2954.9|2948.9|2957.1|2951.1|2952.9|2946.9|53
1632399300000|2021-09-23 12:15:00|2955.1|2949.1|2956.9|2950.9|2958.9|2952.9|2955.1|2949.1|36
1632399600000|2021-09-23 12:20:00|2956.6|2950.6|2961.4|2955.4|2961.4|2955.4|2955.6|2949.6|29
1632399900000|2021-09-23 12:25:00|2961.6|2955.6|2968.1|2962.1|2968.1|2962.1|2961.6|2955.6|26
1632400200000|2021-09-23 12:30:00|2967.6|2961.6|2968.4|2962.4|2971.6|2965.6|2967.4|2961.4|60
1632400500000|2021-09-23 12:35:00|2968.6|2962.6|2965.1|2959.1|2969.9|2963.9|2964.6|2958.6|51
1632400800000|2021-09-23 12:40:00|2965.4|2959.4|2968.9|2962.9|2969.6|2963.6|2965.4|2959.4|25
1632401100000|2021-09-23 12:45:00|2968.4|2962.4|2963.6|2957.6|2969.4|2963.4|2963.6|2957.6|55
1632401400000|2021-09-23 12:50:00|2963.4|2957.4|2963.6|2957.6|2965.4|2959.4|2962.9|2956.9|57
1632401700000|2021-09-23 12:55:00|2963.4|2957.4|2963.4|2957.4|2964.9|2958.9|2963.4|2957.4|37
1632402000000|2021-09-23 13:00:00|2963.6|2957.6|2956.6|2950.6|2970.1|2964.1|2955.1|2949.1|167
1632402300000|2021-09-23 13:05:00|2956.9|2950.9|2950.4|2944.4|2957.1|2951.1|2944.4|2938.4|146
1632402600000|2021-09-23 13:10:00|2950.1|2944.1|2948.9|2942.9|2955.9|2949.9|2948.9|2942.9|204
1632402900000|2021-09-23 13:15:00|2949.1|2943.1|2951.1|2945.1|2952.9|2946.9|2948.4|2942.4|140
1632403200000|2021-09-23 13:20:00|2950.9|2944.9|2950.4|2944.4|2951.4|2945.4|2948.9|2942.9|94
1632403500000|2021-09-23 13:25:00|2950.6|2944.6|2950.4|2944.4|2951.1|2945.1|2949.6|2943.6|82
1632403800000|2021-09-23 13:30:00|2950.1|2944.1|2949.1|2943.1|2952.1|2946.1|2947.6|2941.6|111
1632404100000|2021-09-23 13:35:00|2949.4|2943.4|2951.4|2945.4|2952.4|2946.4|2947.6|2941.6|92
1632404400000|2021-09-23 13:40:00|2951.1|2945.1|2958.9|2952.9|2958.9|2952.9|2948.9|2942.9|69
1632404700000|2021-09-23 13:45:00|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2956.1|2950.1|40
1632405000000|2021-09-23 13:50:00|2958.6|2952.6|2959.6|2953.6|2963.4|2957.4|2958.6|2952.6|53
1632405300000|2021-09-23 13:55:00|2959.4|2953.4|2955.9|2949.9|2960.6|2954.6|2955.9|2949.9|44
1632405600000|2021-09-23 14:00:00|2955.6|2949.6|2953.4|2947.4|2955.6|2949.6|2952.1|2946.1|57
1632405900000|2021-09-23 14:05:00|2953.6|2947.6|2955.4|2949.4|2956.6|2950.6|2953.4|2947.4|42
1632406200000|2021-09-23 14:10:00|2955.1|2949.1|2946.1|2940.1|2957.1|2951.1|2944.4|2938.4|108
1632406500000|2021-09-23 14:15:00|2945.9|2939.9|2945.1|2939.1|2947.6|2941.6|2943.4|2937.4|147
1632406800000|2021-09-23 14:20:00|2944.6|2938.6|2947.1|2941.1|2949.9|2943.9|2944.4|2938.4|85
1632407100000|2021-09-23 14:25:00|2947.4|2941.4|2947.9|2941.9|2949.4|2943.4|2947.1|2941.1|43
1632407400000|2021-09-23 14:30:00|2948.1|2942.1|2950.1|2944.1|2953.1|2947.1|2947.4|2941.4|75
1632407700000|2021-09-23 14:35:00|2950.4|2944.4|2950.9|2944.9|2953.4|2947.4|2950.4|2944.4|61
1632408000000|2021-09-23 14:40:00|2951.1|2945.1|2952.4|2946.4|2953.4|2947.4|2950.1|2944.1|48
1632408300000|2021-09-23 14:45:00|2952.1|2946.1|2953.1|2947.1|2954.6|2948.6|2951.6|2945.6|95
1632408600000|2021-09-23 14:50:00|2953.4|2947.4|2960.9|2954.9|2961.4|2955.4|2953.4|2947.4|70
1632408900000|2021-09-23 14:55:00|2961.4|2955.4|2954.1|2948.1|2963.4|2957.4|2953.9|2947.9|135
1632409200000|2021-09-23 15:00:00|2954.4|2948.4|2954.1|2948.1|2954.9|2948.9|2953.6|2947.6|39
1632409500000|2021-09-23 15:05:00|2954.4|2948.4|2951.6|2945.6|2955.1|2949.1|2951.4|2945.4|26
1632409800000|2021-09-23 15:10:00|2950.9|2944.9|2948.4|2942.4|2951.6|2945.6|2945.4|2939.4|94
1632410100000|2021-09-23 15:15:00|2948.6|2942.6|2946.6|2940.6|2949.1|2943.1|2946.4|2940.4|49
1632410400000|2021-09-23 15:20:00|2947.4|2941.4|2942.4|2936.4|2947.6|2941.6|2941.9|2935.9|51
1632410700000|2021-09-23 15:25:00|2942.1|2936.1|2949.1|2943.1|2949.4|2943.4|2942.1|2936.1|65
1632411000000|2021-09-23 15:30:00|2949.4|2943.4|2950.4|2944.4|2956.1|2950.1|2946.4|2940.4|147
1632411300000|2021-09-23 15:35:00|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2946.1|2940.1|52
1632411600000|2021-09-23 15:40:00|2950.1|2944.1|2950.9|2944.9|2951.6|2945.6|2949.6|2943.6|18
1632411900000|2021-09-23 15:45:00|2950.4|2944.4|2954.1|2948.1|2954.1|2948.1|2950.4|2944.4|20
1632412200000|2021-09-23 15:50:00|2954.9|2948.9|2951.1|2945.1|2954.9|2948.9|2951.1|2945.1|23
1632412500000|2021-09-23 15:55:00|2951.6|2945.6|2953.6|2947.6|2953.9|2947.9|2951.6|2945.6|29
1632412800000|2021-09-23 16:00:00|2954.1|2948.1|2952.6|2946.6|2955.4|2949.4|2952.1|2946.1|32
1632413100000|2021-09-23 16:05:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.1|2946.1|11
1632413400000|2021-09-23 16:10:00|2952.6|2946.6|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|3
1632413700000|2021-09-23 16:15:00|2952.9|2946.9|2950.6|2944.6|2952.9|2946.9|2950.1|2944.1|25
1632414000000|2021-09-23 16:20:00|2950.9|2944.9|2953.4|2947.4|2953.4|2947.4|2950.9|2944.9|9
1632414300000|2021-09-23 16:25:00|2953.6|2947.6|2952.1|2946.1|2953.6|2947.6|2951.4|2945.4|19
1632414600000|2021-09-23 16:30:00|2952.4|2946.4|2950.6|2944.6|2952.4|2946.4|2949.4|2943.4|29
1632414900000|2021-09-23 16:35:00|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2950.4|2944.4|7
1632415200000|2021-09-23 16:40:00|2950.9|2944.9|2957.4|2951.4|2957.4|2951.4|2950.4|2944.4|66
1632415500000|2021-09-23 16:45:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|8
1632415800000|2021-09-23 16:50:00|2957.9|2951.9|2956.4|2950.4|2958.4|2952.4|2955.9|2949.9|19
1632416100000|2021-09-23 16:55:00|2955.6|2949.6|2954|2948|2956.6|2950.6|2952.4|2946.4|25
1632441600000|2021-09-24 00:00:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1632441900000|2021-09-24 00:05:00|2967.6|2961.6|2968|2962|2968|2962|2967.5|2961.5|3
1632442200000|2021-09-24 00:10:00|2968.3|2962.3|2968.4|2962.4|2968.4|2962.4|2968.3|2962.3|2
1632442500000|2021-09-24 00:15:00|2968.3|2962.3|2968.8|2962.8|2969.5|2963.5|2968.3|2962.3|7
1632443100000|2021-09-24 00:25:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1632443400000|2021-09-24 00:30:00|2967.5|2961.5|2963.8|2957.8|2967.5|2961.5|2963.4|2957.4|21
1632443700000|2021-09-24 00:35:00|2964|2958|2963.9|2957.9|2964|2958|2963.4|2957.4|7
1632444000000|2021-09-24 00:40:00|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.6|2957.6|7
1632444300000|2021-09-24 00:45:00|2964|2958|2968.3|2962.3|2968.3|2962.3|2964|2958|14
1632444600000|2021-09-24 00:50:00|2968|2962|2965.4|2959.4|2968|2962|2965.3|2959.3|8
1632444900000|2021-09-24 00:55:00|2965.5|2959.5|2964.3|2958.3|2965.8|2959.8|2964.3|2958.3|16
1632445200000|2021-09-24 01:00:00|2964.5|2958.5|2960|2954|2965.3|2959.3|2957.8|2951.8|65
1632445500000|2021-09-24 01:05:00|2960.3|2954.3|2960.5|2954.5|2962.3|2956.3|2960.3|2954.3|11
1632445800000|2021-09-24 01:10:00|2960.8|2954.8|2960.6|2954.6|2962.5|2956.5|2958.6|2952.6|30
1632446100000|2021-09-24 01:15:00|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2959.5|2953.5|42
1632446400000|2021-09-24 01:20:00|2960.1|2954.1|2961|2955|2964.8|2958.8|2960.1|2954.1|16
1632446700000|2021-09-24 01:25:00|2961.6|2955.6|2958.8|2952.8|2961.8|2955.8|2956.8|2950.8|40
1632447000000|2021-09-24 01:30:00|2959|2953|2957.4|2951.4|2960.3|2954.3|2956.5|2950.5|66
1632447300000|2021-09-24 01:35:00|2957.3|2951.3|2956.5|2950.5|2957.5|2951.5|2951.3|2945.3|108
1632447600000|2021-09-24 01:40:00|2956.3|2950.3|2955|2949|2958.8|2952.8|2955|2949|44
1632447900000|2021-09-24 01:45:00|2955.3|2949.3|2942.5|2936.5|2955.3|2949.3|2941.3|2935.3|120
1632448200000|2021-09-24 01:50:00|2942.6|2936.6|2930.5|2924.5|2946.8|2940.8|2930.5|2924.5|113
1632448500000|2021-09-24 01:55:00|2930.3|2924.3|2918.3|2912.3|2930.3|2924.3|2908.3|2902.3|205
1632448800000|2021-09-24 02:00:00|2918.4|2912.4|2918.9|2912.9|2924.6|2918.6|2918.4|2912.4|87
1632449100000|2021-09-24 02:05:00|2919.4|2913.4|2916.3|2910.3|2921.4|2915.4|2915.3|2909.3|61
1632449400000|2021-09-24 02:10:00|2916|2910|2895.8|2889.8|2916.5|2910.5|2894.5|2888.5|94
1632449700000|2021-09-24 02:15:00|2895.5|2889.5|2906|2900|2908.9|2902.9|2895.5|2889.5|57
1632450000000|2021-09-24 02:20:00|2905.8|2899.8|2905.4|2899.4|2905.8|2899.8|2899.5|2893.5|54
1632450300000|2021-09-24 02:25:00|2905.6|2899.6|2898.5|2892.5|2905.8|2899.8|2898.3|2892.3|52
1632450600000|2021-09-24 02:30:00|2897.9|2891.9|2894.8|2888.8|2901.5|2895.5|2894.6|2888.6|122
1632450900000|2021-09-24 02:35:00|2894.6|2888.6|2886.8|2880.8|2894.6|2888.6|2885|2879|281
1632451200000|2021-09-24 02:40:00|2887|2881|2881.3|2875.3|2890.3|2884.3|2880.3|2874.3|152
1632451500000|2021-09-24 02:45:00|2882.3|2876.3|2886.6|2880.6|2887|2881|2880.6|2874.6|103
1632451800000|2021-09-24 02:50:00|2886.4|2880.4|2890|2884|2893.1|2887.1|2886.4|2880.4|93
1632452100000|2021-09-24 02:55:00|2890.8|2884.8|2898.3|2892.3|2900|2894|2890.5|2884.5|108
1632452400000|2021-09-24 03:00:00|2898|2892|2911.5|2905.5|2911.5|2905.5|2898|2892|98
1632452700000|2021-09-24 03:05:00|2911.6|2905.6|2917.5|2911.5|2918.8|2912.8|2910.9|2904.9|138
1632453000000|2021-09-24 03:10:00|2917.3|2911.3|2919.5|2913.5|2919.5|2913.5|2914.5|2908.5|85
1632453300000|2021-09-24 03:15:00|2919.4|2913.4|2920.3|2914.3|2922.3|2916.3|2915.3|2909.3|138
1632453600000|2021-09-24 03:20:00|2920.8|2914.8|2928.6|2922.6|2928.6|2922.6|2920.1|2914.1|93
1632453900000|2021-09-24 03:25:00|2928|2922|2923.6|2917.6|2928|2922|2921.8|2915.8|82
1632454200000|2021-09-24 03:30:00|2923.5|2917.5|2930.8|2924.8|2930.8|2924.8|2923.5|2917.5|32
1632454500000|2021-09-24 03:35:00|2931.3|2925.3|2930.3|2924.3|2931.8|2925.8|2930|2924|13
1632454800000|2021-09-24 03:40:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|3
1632455100000|2021-09-24 03:45:00|2930.3|2924.3|2927|2921|2930.3|2924.3|2927|2921|3
1632455400000|2021-09-24 03:50:00|2926.3|2920.3|2929.4|2923.4|2929.4|2923.4|2925.9|2919.9|17
1632455700000|2021-09-24 03:55:00|2929.3|2923.3|2931|2925|2931|2925|2929.3|2923.3|6
1632456000000|2021-09-24 04:00:00|2930.8|2924.8|2933|2927|2933.5|2927.5|2930.8|2924.8|12
1632456300000|2021-09-24 04:05:00|2932.9|2926.9|2930.5|2924.5|2932.9|2926.9|2930.5|2924.5|5
1632456600000|2021-09-24 04:10:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632456900000|2021-09-24 04:15:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|4
1632457200000|2021-09-24 04:20:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|4
1632457500000|2021-09-24 04:25:00|2930.3|2924.3|2928.8|2922.8|2930.3|2924.3|2928.8|2922.8|6
1632457800000|2021-09-24 04:30:00|2928|2922|2926.3|2920.3|2928|2922|2926.3|2920.3|2
1632458100000|2021-09-24 04:35:00|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|3
1632458400000|2021-09-24 04:40:00|2928|2922|2928|2922|2928.5|2922.5|2927.5|2921.5|7
1632458700000|2021-09-24 04:45:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632459000000|2021-09-24 04:50:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1632459300000|2021-09-24 04:55:00|2928.1|2922.1|2928.8|2922.8|2928.8|2922.8|2928.1|2922.1|4
1632459600000|2021-09-24 05:00:00|2929.3|2923.3|2926.6|2920.6|2929.3|2923.3|2926.6|2920.6|7
1632459900000|2021-09-24 05:05:00|2926.9|2920.9|2926.3|2920.3|2927|2921|2925.5|2919.5|9
1632460200000|2021-09-24 05:10:00|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632460500000|2021-09-24 05:15:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632460800000|2021-09-24 05:20:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632461100000|2021-09-24 05:25:00|2926.5|2920.5|2927.8|2921.8|2930.5|2924.5|2926.5|2920.5|17
1632461400000|2021-09-24 05:30:00|2928|2922|2932.1|2926.1|2932.1|2926.1|2926.3|2920.3|119
1632461700000|2021-09-24 05:35:00|2932.4|2926.4|2935.3|2929.3|2935.8|2929.8|2931.8|2925.8|69
1632462000000|2021-09-24 05:40:00|2935.5|2929.5|2927.3|2921.3|2935.5|2929.5|2927.3|2921.3|37
1632462300000|2021-09-24 05:45:00|2926|2920|2924|2918|2929.9|2923.9|2921.5|2915.5|159
1632462600000|2021-09-24 05:50:00|2924.3|2918.3|2918|2912|2927.5|2921.5|2916.1|2910.1|158
1632462900000|2021-09-24 05:55:00|2918.3|2912.3|2926.5|2920.5|2926.8|2920.8|2916.3|2910.3|141
1632463200000|2021-09-24 06:00:00|2927.3|2921.3|2919.3|2913.3|2929|2923|2919.3|2913.3|175
1632463500000|2021-09-24 06:05:00|2919.5|2913.5|2911.5|2905.5|2924.6|2918.6|2911|2905|250
1632463800000|2021-09-24 06:10:00|2910.9|2904.9|2913.3|2907.3|2915.3|2909.3|2908.5|2902.5|103
1632464100000|2021-09-24 06:15:00|2912.8|2906.8|2913.8|2907.8|2914|2908|2908.5|2902.5|70
1632464400000|2021-09-24 06:20:00|2913.9|2907.9|2913.8|2907.8|2915|2909|2911.5|2905.5|81
1632464700000|2021-09-24 06:25:00|2913.5|2907.5|2921.3|2915.3|2922.8|2916.8|2913.5|2907.5|67
1632465000000|2021-09-24 06:30:00|2921.4|2915.4|2926.3|2920.3|2927.5|2921.5|2920.5|2914.5|45
1632465300000|2021-09-24 06:35:00|2926.5|2920.5|2926.8|2920.8|2930.8|2924.8|2924.1|2918.1|72
1632465600000|2021-09-24 06:40:00|2926.6|2920.6|2925|2919|2930.5|2924.5|2923.9|2917.9|145
1632465900000|2021-09-24 06:45:00|2925.5|2919.5|2928.6|2922.6|2929|2923|2924.5|2918.5|38
1632466200000|2021-09-24 06:50:00|2928.8|2922.8|2926.3|2920.3|2932.3|2926.3|2925.8|2919.8|67
1632466500000|2021-09-24 06:55:00|2926.5|2920.5|2923.6|2917.6|2926.5|2920.5|2923.1|2917.1|28
1632466800000|2021-09-24 07:00:00|2923.4|2917.4|2923.6|2917.6|2927.4|2921.4|2922.9|2916.9|38
1632467100000|2021-09-24 07:05:00|2923.9|2917.9|2919.1|2913.1|2923.9|2917.9|2918.1|2912.1|45
1632467400000|2021-09-24 07:10:00|2919.4|2913.4|2919.6|2913.6|2922.6|2916.6|2918.9|2912.9|38
1632467700000|2021-09-24 07:15:00|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2917.9|2911.9|31
1632468000000|2021-09-24 07:20:00|2919.9|2913.9|2930.9|2924.9|2933.1|2927.1|2918.6|2912.6|67
1632468300000|2021-09-24 07:25:00|2930.6|2924.6|2933.9|2927.9|2939.1|2933.1|2930.1|2924.1|50
1632468600000|2021-09-24 07:30:00|2933.6|2927.6|2941.1|2935.1|2941.9|2935.9|2933.1|2927.1|28
1632468900000|2021-09-24 07:35:00|2942.4|2936.4|2937.1|2931.1|2943.9|2937.9|2936.6|2930.6|29
1632469200000|2021-09-24 07:40:00|2936.9|2930.9|2940.1|2934.1|2940.9|2934.9|2934.9|2928.9|29
1632469500000|2021-09-24 07:45:00|2939.9|2933.9|2935.6|2929.6|2939.9|2933.9|2935.6|2929.6|8
1632469800000|2021-09-24 07:50:00|2935.9|2929.9|2935.4|2929.4|2937.6|2931.6|2935.4|2929.4|22
1632470100000|2021-09-24 07:55:00|2935.6|2929.6|2934.1|2928.1|2936.9|2930.9|2933.9|2927.9|12
1632470400000|2021-09-24 08:00:00|2933.9|2927.9|2924.4|2918.4|2934.1|2928.1|2923.4|2917.4|50
1632470700000|2021-09-24 08:05:00|2924.6|2918.6|2921.6|2915.6|2924.6|2918.6|2918.6|2912.6|80
1632471000000|2021-09-24 08:10:00|2921.4|2915.4|2922.9|2916.9|2923.4|2917.4|2920.4|2914.4|34
1632471300000|2021-09-24 08:15:00|2922.6|2916.6|2918.4|2912.4|2922.9|2916.9|2918.4|2912.4|31
1632471600000|2021-09-24 08:20:00|2918.1|2912.1|2919.4|2913.4|2919.4|2913.4|2914.6|2908.6|35
1632471900000|2021-09-24 08:25:00|2920.4|2914.4|2921.1|2915.1|2921.9|2915.9|2918.6|2912.6|34
1632472200000|2021-09-24 08:30:00|2920.9|2914.9|2915.4|2909.4|2921.4|2915.4|2915.4|2909.4|53
1632472500000|2021-09-24 08:35:00|2915.1|2909.1|2917.1|2911.1|2918.1|2912.1|2914.1|2908.1|24
1632472800000|2021-09-24 08:40:00|2917.4|2911.4|2919.4|2913.4|2920.4|2914.4|2915.9|2909.9|24
1632473100000|2021-09-24 08:45:00|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.1|2912.1|7
1632473400000|2021-09-24 08:50:00|2918.4|2912.4|2920.6|2914.6|2920.9|2914.9|2918.4|2912.4|21
1632473700000|2021-09-24 08:55:00|2920.9|2914.9|2924.6|2918.6|2925.4|2919.4|2920.9|2914.9|32
1632474000000|2021-09-24 09:00:00|2924.9|2918.9|2926.1|2920.1|2927.4|2921.4|2924.9|2918.9|19
1632474300000|2021-09-24 09:05:00|2925.9|2919.9|2923.6|2917.6|2925.9|2919.9|2923.4|2917.4|24
1632474600000|2021-09-24 09:10:00|2923.9|2917.9|2920.1|2914.1|2925.9|2919.9|2919.4|2913.4|32
1632474900000|2021-09-24 09:15:00|2920.4|2914.4|2917.4|2911.4|2920.4|2914.4|2915.6|2909.6|43
1632475200000|2021-09-24 09:20:00|2917.6|2911.6|2916.6|2910.6|2920.4|2914.4|2916.6|2910.6|28
1632475500000|2021-09-24 09:25:00|2917.6|2911.6|2917.4|2911.4|2918.6|2912.6|2917.4|2911.4|9
1632475800000|2021-09-24 09:30:00|2917.1|2911.1|2916.1|2910.1|2917.4|2911.4|2914.6|2908.6|21
1632476100000|2021-09-24 09:35:00|2915.9|2909.9|2916.4|2910.4|2916.6|2910.6|2914.1|2908.1|39
1632476400000|2021-09-24 09:40:00|2916.6|2910.6|2913.4|2907.4|2916.6|2910.6|2913.4|2907.4|24
1632476700000|2021-09-24 09:45:00|2913.1|2907.1|2911.4|2905.4|2913.4|2907.4|2910.9|2904.9|20
1632477000000|2021-09-24 09:50:00|2911.1|2905.1|2907.9|2901.9|2912.1|2906.1|2907.1|2901.1|39
1632477300000|2021-09-24 09:55:00|2907.6|2901.6|2912.4|2906.4|2912.6|2906.6|2907.6|2901.6|18
1632477600000|2021-09-24 10:00:00|2912.1|2906.1|2912.6|2906.6|2915.4|2909.4|2912.1|2906.1|53
1632477900000|2021-09-24 10:05:00|2912.9|2906.9|2913.1|2907.1|2913.4|2907.4|2912.9|2906.9|5
1632478200000|2021-09-24 10:10:00|2913.4|2907.4|2920.9|2914.9|2920.9|2914.9|2913.4|2907.4|22
1632478500000|2021-09-24 10:15:00|2921.1|2915.1|2916.9|2910.9|2925.1|2919.1|2916.6|2910.6|60
1632478800000|2021-09-24 10:20:00|2916.6|2910.6|2919.9|2913.9|2919.9|2913.9|2915.4|2909.4|15
1632479100000|2021-09-24 10:25:00|2919.6|2913.6|2924.9|2918.9|2926.4|2920.4|2919.4|2913.4|44
1632479400000|2021-09-24 10:30:00|2924.6|2918.6|2919.4|2913.4|2924.6|2918.6|2917.6|2911.6|43
1632479700000|2021-09-24 10:35:00|2919.6|2913.6|2915.9|2909.9|2919.9|2913.9|2915.4|2909.4|24
1632480000000|2021-09-24 10:40:00|2916.1|2910.1|2917.6|2911.6|2919.1|2913.1|2915.4|2909.4|22
1632480300000|2021-09-24 10:45:00|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2915.6|2909.6|15
1632480600000|2021-09-24 10:50:00|2916.9|2910.9|2918.6|2912.6|2919.4|2913.4|2916.4|2910.4|25
1632480900000|2021-09-24 10:55:00|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2914.6|2908.6|35
1632481200000|2021-09-24 11:00:00|2917.1|2911.1|2917.9|2911.9|2919.1|2913.1|2915.1|2909.1|28
1632481500000|2021-09-24 11:05:00|2917.6|2911.6|2913.9|2907.9|2917.6|2911.6|2912.4|2906.4|33
1632481800000|2021-09-24 11:10:00|2914.1|2908.1|2912.6|2906.6|2914.1|2908.1|2910.9|2904.9|19
1632482100000|2021-09-24 11:15:00|2912.4|2906.4|2913.1|2907.1|2913.4|2907.4|2911.6|2905.6|12
1632482400000|2021-09-24 11:20:00|2913.4|2907.4|2912.4|2906.4|2914.4|2908.4|2912.4|2906.4|9
1632482700000|2021-09-24 11:25:00|2912.6|2906.6|2914.9|2908.9|2916.1|2910.1|2912.6|2906.6|11
1632483000000|2021-09-24 11:30:00|2915.1|2909.1|2916.1|2910.1|2916.9|2910.9|2914.1|2908.1|40
1632483300000|2021-09-24 11:35:00|2915.9|2909.9|2914.6|2908.6|2917.1|2911.1|2914.1|2908.1|34
1632483600000|2021-09-24 11:40:00|2914.4|2908.4|2915.9|2909.9|2915.9|2909.9|2912.9|2906.9|17
1632483900000|2021-09-24 11:45:00|2916.1|2910.1|2917.4|2911.4|2917.4|2911.4|2912.4|2906.4|31
1632484200000|2021-09-24 11:50:00|2917.6|2911.6|2914.9|2908.9|2917.6|2911.6|2912.4|2906.4|34
1632484500000|2021-09-24 11:55:00|2915.1|2909.1|2924.4|2918.4|2924.4|2918.4|2915.1|2909.1|91
1632484800000|2021-09-24 12:00:00|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2919.4|2913.4|63
1632485100000|2021-09-24 12:05:00|2924.1|2918.1|2922.9|2916.9|2924.4|2918.4|2921.6|2915.6|32
1632485400000|2021-09-24 12:10:00|2923.1|2917.1|2922.4|2916.4|2923.1|2917.1|2921.6|2915.6|22
1632485700000|2021-09-24 12:15:00|2922.6|2916.6|2918.9|2912.9|2922.6|2916.6|2918.9|2912.9|18
1632486000000|2021-09-24 12:20:00|2919.1|2913.1|2922.1|2916.1|2923.6|2917.6|2918.9|2912.9|22
1632486300000|2021-09-24 12:25:00|2921.9|2915.9|2923.6|2917.6|2923.9|2917.9|2919.1|2913.1|30
1632486600000|2021-09-24 12:30:00|2923.1|2917.1|2919.1|2913.1|2923.6|2917.6|2919.1|2913.1|25
1632486900000|2021-09-24 12:35:00|2919.4|2913.4|2924.9|2918.9|2925.4|2919.4|2919.4|2913.4|26
1632487200000|2021-09-24 12:40:00|2924.6|2918.6|2925.6|2919.6|2926.4|2920.4|2924.6|2918.6|22
1632487500000|2021-09-24 12:45:00|2925.9|2919.9|2921.4|2915.4|2926.1|2920.1|2921.4|2915.4|16
1632487800000|2021-09-24 12:50:00|2920.9|2914.9|2926.1|2920.1|2926.1|2920.1|2920.6|2914.6|16
1632488100000|2021-09-24 12:55:00|2926.4|2920.4|2927.4|2921.4|2932.4|2926.4|2926.4|2920.4|40
1632488400000|2021-09-24 13:00:00|2927.6|2921.6|2921.1|2915.1|2929.4|2923.4|2921.1|2915.1|288
1632488700000|2021-09-24 13:05:00|2920.9|2914.9|2915.1|2909.1|2922.4|2916.4|2912.1|2906.1|101
1632489000000|2021-09-24 13:10:00|2914.9|2908.9|2913.6|2907.6|2921.6|2915.6|2910.1|2904.1|181
1632489300000|2021-09-24 13:15:00|2912.4|2906.4|2904.9|2898.9|2912.9|2906.9|2903.1|2897.1|107
1632489600000|2021-09-24 13:20:00|2904.6|2898.6|2908.6|2902.6|2914.1|2908.1|2903.6|2897.6|87
1632489900000|2021-09-24 13:25:00|2908.4|2902.4|2910.4|2904.4|2913.1|2907.1|2905.4|2899.4|76
1632490200000|2021-09-24 13:30:00|2910.1|2904.1|2911.1|2905.1|2915.1|2909.1|2909.6|2903.6|61
1632490500000|2021-09-24 13:35:00|2910.9|2904.9|2913.1|2907.1|2913.1|2907.1|2909.1|2903.1|34
1632490800000|2021-09-24 13:40:00|2912.9|2906.9|2913.1|2907.1|2915.1|2909.1|2911.6|2905.6|32
1632491100000|2021-09-24 13:45:00|2912.9|2906.9|2915.1|2909.1|2916.9|2910.9|2912.4|2906.4|61
1632491400000|2021-09-24 13:50:00|2914.4|2908.4|2912.1|2906.1|2915.9|2909.9|2910.9|2904.9|45
1632491700000|2021-09-24 13:55:00|2912.6|2906.6|2907.9|2901.9|2915.9|2909.9|2907.9|2901.9|43
1632492000000|2021-09-24 14:00:00|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2903.4|2897.4|48
1632492300000|2021-09-24 14:05:00|2906.6|2900.6|2918.6|2912.6|2919.6|2913.6|2906.1|2900.1|78
1632492600000|2021-09-24 14:10:00|2918.9|2912.9|2928.6|2922.6|2930.6|2924.6|2918.9|2912.9|108
1632492900000|2021-09-24 14:15:00|2928.9|2922.9|2926|2920|2933.4|2927.4|2925|2919|98
1632493200000|2021-09-24 14:20:00|2925.8|2919.8|2923|2917|2925.8|2919.8|2918|2912|71
1632493500000|2021-09-24 14:25:00|2922.8|2916.8|2924.3|2918.3|2925.3|2919.3|2920.3|2914.3|58
1632493800000|2021-09-24 14:30:00|2924.5|2918.5|2929|2923|2929.8|2923.8|2924.5|2918.5|56
1632494100000|2021-09-24 14:35:00|2929.3|2923.3|2929.5|2923.5|2933.3|2927.3|2929.3|2923.3|76
1632494400000|2021-09-24 14:40:00|2929.8|2923.8|2930.4|2924.4|2932.8|2926.8|2928.3|2922.3|41
1632494700000|2021-09-24 14:45:00|2930.1|2924.1|2935.1|2929.1|2937.4|2931.4|2929.1|2923.1|71
1632495000000|2021-09-24 14:50:00|2935.6|2929.6|2932.4|2926.4|2939.6|2933.6|2932.4|2926.4|58
1632495300000|2021-09-24 14:55:00|2932.6|2926.6|2930|2924|2936|2930|2927.8|2921.8|81
1632495600000|2021-09-24 15:00:00|2930.8|2924.8|2928.4|2922.4|2932.5|2926.5|2923.6|2917.6|91
1632495900000|2021-09-24 15:05:00|2928.1|2922.1|2922.9|2916.9|2928.1|2922.1|2918.9|2912.9|79
1632496200000|2021-09-24 15:10:00|2922.5|2916.5|2916.9|2910.9|2922.5|2916.5|2916|2910|57
1632496500000|2021-09-24 15:15:00|2917.9|2911.9|2916.9|2910.9|2920.9|2914.9|2915.6|2909.6|58
1632496800000|2021-09-24 15:20:00|2916.6|2910.6|2916.6|2910.6|2922.9|2916.9|2914.9|2908.9|80
1632497100000|2021-09-24 15:25:00|2915.9|2909.9|2916.6|2910.6|2920.3|2914.3|2915.9|2909.9|50
1632497400000|2021-09-24 15:30:00|2916.4|2910.4|2920.4|2914.4|2926.4|2920.4|2914.1|2908.1|114
1632497700000|2021-09-24 15:35:00|2919.6|2913.6|2920.6|2914.6|2922.6|2916.6|2915.9|2909.9|70
1632498000000|2021-09-24 15:40:00|2920.4|2914.4|2920.1|2914.1|2922.9|2916.9|2919.1|2913.1|63
1632498300000|2021-09-24 15:45:00|2919.9|2913.9|2923.5|2917.5|2923.5|2917.5|2918.6|2912.6|43
1632498600000|2021-09-24 15:50:00|2924|2918|2930.8|2924.8|2930.8|2924.8|2924|2918|83
1632498900000|2021-09-24 15:55:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2928.5|2922.5|59
1632499200000|2021-09-24 16:00:00|2930.8|2924.8|2929.8|2923.8|2931|2925|2928.8|2922.8|36
1632499500000|2021-09-24 16:05:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2928.5|2922.5|39
1632499800000|2021-09-24 16:10:00|2930|2924|2929|2923|2931.3|2925.3|2929|2923|30
1632500100000|2021-09-24 16:15:00|2929.3|2923.3|2925.5|2919.5|2930.3|2924.3|2925.3|2919.3|33
1632500400000|2021-09-24 16:20:00|2925.3|2919.3|2931.3|2925.3|2931.4|2925.4|2922.9|2916.9|38
1632500700000|2021-09-24 16:25:00|2931.4|2925.4|2927.6|2921.6|2932.3|2926.3|2927.1|2921.1|44
1632501000000|2021-09-24 16:30:00|2927.4|2921.4|2927.4|2921.4|2928.4|2922.4|2927.1|2921.1|13
1632501300000|2021-09-24 16:35:00|2927.1|2921.1|2927.4|2921.4|2931.6|2925.6|2926.6|2920.6|69
1632501600000|2021-09-24 16:40:00|2927.6|2921.6|2926.1|2920.1|2927.9|2921.9|2926.1|2920.1|12
1632501900000|2021-09-24 16:45:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.1|2919.1|9
1632502200000|2021-09-24 16:50:00|2925.6|2919.6|2925.1|2919.1|2926.6|2920.6|2924.4|2918.4|32
1632502500000|2021-09-24 16:55:00|2925.4|2919.4|2924.5|2918.5|2926|2920|2923.5|2917.5|62
1632700800000|2021-09-27 00:00:00|2930.8|2921.8|2936.3|2930.3|2936.3|2930.3|2930.8|2921.8|11
1632701100000|2021-09-27 00:05:00|2936.1|2930.1|2941.8|2935.8|2943.4|2937.4|2935.8|2929.8|27
1632701400000|2021-09-27 00:10:00|2941.3|2935.3|2941.6|2935.6|2943.6|2937.6|2941.3|2935.3|32
1632701700000|2021-09-27 00:15:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632702000000|2021-09-27 00:20:00|2941.6|2935.6|2942|2936|2942|2936|2940.9|2934.9|18
1632702300000|2021-09-27 00:25:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1632702600000|2021-09-27 00:30:00|2940.9|2934.9|2939.3|2933.3|2940.9|2934.9|2938.8|2932.8|5
1632702900000|2021-09-27 00:35:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1632703800000|2021-09-27 00:50:00|2939.3|2933.3|2941.3|2935.3|2941.8|2935.8|2939.3|2933.3|4
1632704100000|2021-09-27 00:55:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940|2934|10
1632704400000|2021-09-27 01:00:00|2940.1|2934.1|2920|2914|2946.5|2940.5|2919.5|2913.5|211
1632704700000|2021-09-27 01:05:00|2919.8|2913.8|2926|2920|2929.5|2923.5|2912.9|2906.9|170
1632705000000|2021-09-27 01:10:00|2925.8|2919.8|2932.3|2926.3|2933.5|2927.5|2921.5|2915.5|98
1632705300000|2021-09-27 01:15:00|2932.5|2926.5|2938.3|2932.3|2942.4|2936.4|2932.5|2926.5|92
1632705600000|2021-09-27 01:20:00|2938.5|2932.5|2934.8|2928.8|2939|2933|2934.3|2928.3|111
1632705900000|2021-09-27 01:25:00|2934.6|2928.6|2950|2944|2952.5|2946.5|2934.4|2928.4|214
1632706200000|2021-09-27 01:30:00|2950.3|2944.3|2944.8|2938.8|2951.6|2945.6|2941|2935|202
1632706500000|2021-09-27 01:35:00|2945|2939|2944.5|2938.5|2948.9|2942.9|2942.3|2936.3|166
1632706800000|2021-09-27 01:40:00|2944.3|2938.3|2948.9|2942.9|2950|2944|2944|2938|122
1632707100000|2021-09-27 01:45:00|2948.6|2942.6|2948.4|2942.4|2951.1|2945.1|2948.3|2942.3|66
1632707400000|2021-09-27 01:50:00|2948.1|2942.1|2921.6|2915.6|2948.1|2942.1|2919.3|2913.3|246
1632707700000|2021-09-27 01:55:00|2921|2915|2914.5|2908.5|2926|2920|2914|2908|217
1632708000000|2021-09-27 02:00:00|2914.4|2908.4|2925|2919|2925|2919|2913.3|2907.3|172
1632708300000|2021-09-27 02:05:00|2925.5|2919.5|2919|2913|2925.9|2919.9|2916|2910|106
1632708600000|2021-09-27 02:10:00|2918.8|2912.8|2919.3|2913.3|2921.5|2915.5|2918.5|2912.5|65
1632708900000|2021-09-27 02:15:00|2919|2913|2919.5|2913.5|2920|2914|2919|2913|22
1632709200000|2021-09-27 02:20:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632709500000|2021-09-27 02:25:00|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|8
1632709800000|2021-09-27 02:30:00|2918.8|2912.8|2930.8|2924.8|2931.1|2925.1|2918.8|2912.8|102
1632710100000|2021-09-27 02:35:00|2931|2925|2926.8|2920.8|2932.5|2926.5|2922.5|2916.5|100
1632710400000|2021-09-27 02:40:00|2926.5|2920.5|2925|2919|2928|2922|2925|2919|51
1632710700000|2021-09-27 02:45:00|2924.9|2918.9|2920.8|2914.8|2924.9|2918.9|2920.8|2914.8|145
1632711000000|2021-09-27 02:50:00|2920.9|2914.9|2917|2911|2922.5|2916.5|2916.8|2910.8|107
1632711300000|2021-09-27 02:55:00|2917.3|2911.3|2917|2911|2917.4|2911.4|2914.1|2908.1|89
1632711600000|2021-09-27 03:00:00|2916.8|2910.8|2914.3|2908.3|2921.6|2915.6|2914.3|2908.3|177
1632711900000|2021-09-27 03:05:00|2914.5|2908.5|2920.3|2914.3|2920.3|2914.3|2912.8|2906.8|164
1632712200000|2021-09-27 03:10:00|2920|2914|2926.8|2920.8|2928|2922|2918|2912|84
1632712500000|2021-09-27 03:15:00|2926.6|2920.6|2926.4|2920.4|2926.8|2920.8|2924|2918|30
1632712800000|2021-09-27 03:20:00|2926.5|2920.5|2918.5|2912.5|2926.5|2920.5|2918.3|2912.3|95
1632713100000|2021-09-27 03:25:00|2918.6|2912.6|2919.5|2913.5|2919.6|2913.6|2918.6|2912.6|32
1632713400000|2021-09-27 03:30:00|2919.8|2913.8|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|5
1632713700000|2021-09-27 03:35:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1632714600000|2021-09-27 03:50:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1632714900000|2021-09-27 03:55:00|2921.5|2915.5|2919.3|2913.3|2922.5|2916.5|2919.3|2913.3|15
1632715200000|2021-09-27 04:00:00|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.1|2913.1|4
1632715500000|2021-09-27 04:05:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632716100000|2021-09-27 04:15:00|2919.1|2913.1|2916.8|2910.8|2919.1|2913.1|2916.3|2910.3|4
1632717300000|2021-09-27 04:35:00|2917|2911|2916.9|2910.9|2917.3|2911.3|2916.6|2910.6|9
1632717600000|2021-09-27 04:40:00|2917.1|2911.1|2916.5|2910.5|2917.1|2911.1|2916.3|2910.3|9
1632717900000|2021-09-27 04:45:00|2916.8|2910.8|2914.8|2908.8|2916.8|2910.8|2914.5|2908.5|14
1632718200000|2021-09-27 04:50:00|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|7
1632718500000|2021-09-27 04:55:00|2916.6|2910.6|2916.8|2910.8|2916.8|2910.8|2916.6|2910.6|2
1632718800000|2021-09-27 05:00:00|2916.5|2910.5|2918|2912|2918|2912|2915.9|2909.9|6
1632719400000|2021-09-27 05:10:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1632720000000|2021-09-27 05:20:00|2918.3|2912.3|2918.1|2912.1|2918.3|2912.3|2918|2912|3
1632720300000|2021-09-27 05:25:00|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|5
1632720600000|2021-09-27 05:30:00|2917.1|2911.1|2912.5|2906.5|2920.1|2914.1|2912.5|2906.5|155
1632720900000|2021-09-27 05:35:00|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2906.9|2900.9|102
1632721200000|2021-09-27 05:40:00|2911.3|2905.3|2912|2906|2912.4|2906.4|2909.4|2903.4|59
1632721500000|2021-09-27 05:45:00|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2907.1|2901.1|90
1632721800000|2021-09-27 05:50:00|2913|2907|2909.1|2903.1|2913|2907|2908.8|2902.8|84
1632722100000|2021-09-27 05:55:00|2908.8|2902.8|2908.5|2902.5|2910.3|2904.3|2907.9|2901.9|56
1632722400000|2021-09-27 06:00:00|2908.6|2902.6|2908|2902|2911.5|2905.5|2908|2902|74
1632722700000|2021-09-27 06:05:00|2907.5|2901.5|2907.3|2901.3|2910|2904|2907.3|2901.3|82
1632723000000|2021-09-27 06:10:00|2907.5|2901.5|2904.5|2898.5|2908|2902|2904.4|2898.4|29
1632723300000|2021-09-27 06:15:00|2904.3|2898.3|2905.6|2899.6|2907|2901|2900|2894|100
1632723600000|2021-09-27 06:20:00|2905.4|2899.4|2905.8|2899.8|2908.8|2902.8|2905|2899|36
1632723900000|2021-09-27 06:25:00|2906|2900|2907.5|2901.5|2907.8|2901.8|2906|2900|11
1632724200000|2021-09-27 06:30:00|2907.8|2901.8|2905.9|2899.9|2910.4|2904.4|2903|2897|124
1632724500000|2021-09-27 06:35:00|2906.3|2900.3|2904.3|2898.3|2908.5|2902.5|2902.1|2896.1|127
1632724800000|2021-09-27 06:40:00|2904.5|2898.5|2903.5|2897.5|2906.5|2900.5|2901.8|2895.8|96
1632725100000|2021-09-27 06:45:00|2903.3|2897.3|2904|2898|2907|2901|2897|2891|147
1632725400000|2021-09-27 06:50:00|2904.5|2898.5|2890.6|2884.6|2905.3|2899.3|2890.6|2884.6|93
1632725700000|2021-09-27 06:55:00|2891.4|2885.4|2896.1|2890.1|2897.4|2891.4|2891.4|2885.4|89
1632726000000|2021-09-27 07:00:00|2896.4|2890.4|2898.9|2892.9|2898.9|2892.9|2890.6|2884.6|60
1632726300000|2021-09-27 07:05:00|2899.9|2893.9|2897.1|2891.1|2901.9|2895.9|2891.1|2885.1|46
1632726600000|2021-09-27 07:10:00|2897.4|2891.4|2891.6|2885.6|2899.1|2893.1|2891.6|2885.6|45
1632726900000|2021-09-27 07:15:00|2891.4|2885.4|2899.4|2893.4|2899.6|2893.6|2891.1|2885.1|46
1632727200000|2021-09-27 07:20:00|2899.1|2893.1|2901.1|2895.1|2901.1|2895.1|2898.9|2892.9|8
1632727500000|2021-09-27 07:25:00|2901.4|2895.4|2904.6|2898.6|2904.6|2898.6|2901.4|2895.4|20
1632727800000|2021-09-27 07:30:00|2905.1|2899.1|2903.4|2897.4|2907.1|2901.1|2902.9|2896.9|26
1632728100000|2021-09-27 07:35:00|2903.1|2897.1|2901.6|2895.6|2906.1|2900.1|2901.6|2895.6|33
1632728400000|2021-09-27 07:40:00|2901.9|2895.9|2902.4|2896.4|2902.6|2896.6|2901.4|2895.4|10
1632728700000|2021-09-27 07:45:00|2902.1|2896.1|2895.4|2889.4|2902.1|2896.1|2894.3|2888.3|23
1632729000000|2021-09-27 07:50:00|2895.1|2889.1|2902.4|2896.4|2902.4|2896.4|2894.9|2888.9|23
1632729300000|2021-09-27 07:55:00|2902.1|2896.1|2898.6|2892.6|2902.1|2896.1|2898.6|2892.6|16
1632729600000|2021-09-27 08:00:00|2898.9|2892.9|2898.9|2892.9|2902.4|2896.4|2898.9|2892.9|19
1632729900000|2021-09-27 08:05:00|2898.6|2892.6|2896.9|2890.9|2899.4|2893.4|2896.9|2890.9|22
1632730200000|2021-09-27 08:10:00|2897.4|2891.4|2897.1|2891.1|2900.4|2894.4|2896.4|2890.4|28
1632730500000|2021-09-27 08:15:00|2897.4|2891.4|2892.1|2886.1|2897.4|2891.4|2890.6|2884.6|37
1632730800000|2021-09-27 08:20:00|2892.4|2886.4|2895.1|2889.1|2896.6|2890.6|2891.1|2885.1|34
1632731100000|2021-09-27 08:25:00|2894.4|2888.4|2893.6|2887.6|2895.4|2889.4|2891.6|2885.6|17
1632731400000|2021-09-27 08:30:00|2893.9|2887.9|2894.4|2888.4|2896.4|2890.4|2892.4|2886.4|25
1632731700000|2021-09-27 08:35:00|2894.6|2888.6|2898.1|2892.1|2898.1|2892.1|2894.6|2888.6|19
1632732000000|2021-09-27 08:40:00|2898.6|2892.6|2901.1|2895.1|2901.4|2895.4|2898.6|2892.6|27
1632732300000|2021-09-27 08:45:00|2901.4|2895.4|2914.4|2908.4|2914.4|2908.4|2901.4|2895.4|56
1632732600000|2021-09-27 08:50:00|2914.6|2908.6|2914.6|2908.6|2915.6|2909.6|2909.4|2903.4|47
1632732900000|2021-09-27 08:55:00|2914.9|2908.9|2916.6|2910.6|2917.1|2911.1|2914.6|2908.6|35
1632733200000|2021-09-27 09:00:00|2916.9|2910.9|2918.9|2912.9|2920.4|2914.4|2916.9|2910.9|22
1632733500000|2021-09-27 09:05:00|2918.6|2912.6|2929.4|2923.4|2929.6|2923.6|2917.1|2911.1|60
1632733800000|2021-09-27 09:10:00|2929.6|2923.6|2926.9|2920.9|2930.9|2924.9|2926.4|2920.4|52
1632734100000|2021-09-27 09:15:00|2927.6|2921.6|2925.4|2919.4|2929.1|2923.1|2925.4|2919.4|33
1632734400000|2021-09-27 09:20:00|2925.6|2919.6|2921.9|2915.9|2928.1|2922.1|2921.1|2915.1|52
1632734700000|2021-09-27 09:25:00|2922.1|2916.1|2923.9|2917.9|2924.4|2918.4|2922.1|2916.1|18
1632735000000|2021-09-27 09:30:00|2923.4|2917.4|2921.1|2915.1|2924.6|2918.6|2917.6|2911.6|58
1632735300000|2021-09-27 09:35:00|2920.9|2914.9|2922.4|2916.4|2923.9|2917.9|2918.9|2912.9|41
1632735600000|2021-09-27 09:40:00|2922.1|2916.1|2920.6|2914.6|2922.6|2916.6|2919.1|2913.1|22
1632735900000|2021-09-27 09:45:00|2920.9|2914.9|2918.4|2912.4|2921.9|2915.9|2918.1|2912.1|18
1632736200000|2021-09-27 09:50:00|2917.6|2911.6|2912.9|2906.9|2918.6|2912.6|2912.6|2906.6|26
1632736500000|2021-09-27 09:55:00|2913.1|2907.1|2915.1|2909.1|2916.1|2910.1|2911.6|2905.6|25
1632736800000|2021-09-27 10:00:00|2914.9|2908.9|2915.1|2909.1|2915.9|2909.9|2913.9|2907.9|15
1632737100000|2021-09-27 10:05:00|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2914.6|2908.6|25
1632737400000|2021-09-27 10:10:00|2916.1|2910.1|2917.1|2911.1|2917.4|2911.4|2915.1|2909.1|26
1632737700000|2021-09-27 10:15:00|2916.9|2910.9|2916.4|2910.4|2917.4|2911.4|2916.1|2910.1|15
1632738000000|2021-09-27 10:20:00|2916.1|2910.1|2917.1|2911.1|2917.6|2911.6|2915.1|2909.1|16
1632738300000|2021-09-27 10:25:00|2917.4|2911.4|2917.1|2911.1|2917.6|2911.6|2916.9|2910.9|11
1632738600000|2021-09-27 10:30:00|2916.6|2910.6|2919.1|2913.1|2920.4|2914.4|2915.9|2909.9|19
1632738900000|2021-09-27 10:35:00|2919.4|2913.4|2917.9|2911.9|2919.6|2913.6|2917.9|2911.9|14
1632739200000|2021-09-27 10:40:00|2918.6|2912.6|2918.1|2912.1|2920.1|2914.1|2917.9|2911.9|26
1632739500000|2021-09-27 10:45:00|2917.9|2911.9|2915.9|2909.9|2918.1|2912.1|2915.1|2909.1|30
1632739800000|2021-09-27 10:50:00|2916.1|2910.1|2918.9|2912.9|2919.9|2913.9|2915.6|2909.6|52
1632740100000|2021-09-27 10:55:00|2918.6|2912.6|2914.6|2908.6|2919.1|2913.1|2914.6|2908.6|52
1632740400000|2021-09-27 11:00:00|2914.9|2908.9|2915.6|2909.6|2916.4|2910.4|2914.4|2908.4|24
1632740700000|2021-09-27 11:05:00|2916.1|2910.1|2914.9|2908.9|2917.1|2911.1|2914.4|2908.4|27
1632741000000|2021-09-27 11:10:00|2914.6|2908.6|2916.1|2910.1|2917.1|2911.1|2914.6|2908.6|38
1632741300000|2021-09-27 11:15:00|2916.4|2910.4|2917.9|2911.9|2918.1|2912.1|2915.6|2909.6|26
1632741600000|2021-09-27 11:20:00|2917.6|2911.6|2915.1|2909.1|2919.9|2913.9|2915.1|2909.1|39
1632741900000|2021-09-27 11:25:00|2914.9|2908.9|2910.4|2904.4|2915.1|2909.1|2909.4|2903.4|29
1632742200000|2021-09-27 11:30:00|2910.6|2904.6|2911.4|2905.4|2912.4|2906.4|2909.6|2903.6|46
1632742500000|2021-09-27 11:35:00|2911.1|2905.1|2912.1|2906.1|2912.6|2906.6|2910.4|2904.4|40
1632742800000|2021-09-27 11:40:00|2911.9|2905.9|2909.4|2903.4|2911.9|2905.9|2908.6|2902.6|27
1632743100000|2021-09-27 11:45:00|2909.1|2903.1|2909.6|2903.6|2910.1|2904.1|2908.9|2902.9|12
1632743400000|2021-09-27 11:50:00|2909.4|2903.4|2906.9|2900.9|2910.1|2904.1|2906.4|2900.4|32
1632743700000|2021-09-27 11:55:00|2906.6|2900.6|2905.9|2899.9|2908.9|2902.9|2905.1|2899.1|117
1632744000000|2021-09-27 12:00:00|2905.6|2899.6|2906.1|2900.1|2908.1|2902.1|2905.1|2899.1|65
1632744300000|2021-09-27 12:05:00|2906.4|2900.4|2909.6|2903.6|2913.4|2907.4|2906.4|2900.4|51
1632744600000|2021-09-27 12:10:00|2909.9|2903.9|2911.1|2905.1|2911.4|2905.4|2909.1|2903.1|37
1632744900000|2021-09-27 12:15:00|2910.9|2904.9|2907.9|2901.9|2911.4|2905.4|2907.4|2901.4|38
1632745200000|2021-09-27 12:20:00|2908.1|2902.1|2909.4|2903.4|2909.4|2903.4|2906.4|2900.4|31
1632745500000|2021-09-27 12:25:00|2909.6|2903.6|2910.6|2904.6|2910.9|2904.9|2908.4|2902.4|48
1632745800000|2021-09-27 12:30:00|2911.1|2905.1|2909.4|2903.4|2912.6|2906.6|2909.1|2903.1|48
1632746100000|2021-09-27 12:35:00|2909.9|2903.9|2911.9|2905.9|2912.4|2906.4|2909.1|2903.1|44
1632746400000|2021-09-27 12:40:00|2912.1|2906.1|2915.6|2909.6|2916.1|2910.1|2911.4|2905.4|55
1632746700000|2021-09-27 12:45:00|2915.9|2909.9|2911.6|2905.6|2918.6|2912.6|2911.4|2905.4|64
1632747000000|2021-09-27 12:50:00|2911.9|2905.9|2914.6|2908.6|2915.9|2909.9|2911.9|2905.9|49
1632747300000|2021-09-27 12:55:00|2914.4|2908.4|2913.9|2907.9|2914.9|2908.9|2913.4|2907.4|35
1632747600000|2021-09-27 13:00:00|2913.6|2907.6|2912.6|2906.6|2915.4|2909.4|2910.9|2904.9|168
1632747900000|2021-09-27 13:05:00|2912.1|2906.1|2903.6|2897.6|2913.9|2907.9|2902.6|2896.6|212
1632748200000|2021-09-27 13:10:00|2903.4|2897.4|2908.4|2902.4|2908.9|2902.9|2903.1|2897.1|153
1632748500000|2021-09-27 13:15:00|2908.6|2902.6|2902.4|2896.4|2909.1|2903.1|2902.4|2896.4|89
1632748800000|2021-09-27 13:20:00|2902.1|2896.1|2900.1|2894.1|2905.6|2899.6|2900.1|2894.1|84
1632749100000|2021-09-27 13:25:00|2899.9|2893.9|2900.9|2894.9|2902.1|2896.1|2898.9|2892.9|99
1632749400000|2021-09-27 13:30:00|2900.6|2894.6|2906.9|2900.9|2907.6|2901.6|2900.4|2894.4|142
1632749700000|2021-09-27 13:35:00|2907.4|2901.4|2908.1|2902.1|2908.1|2902.1|2903.4|2897.4|65
1632750000000|2021-09-27 13:40:00|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2904.9|2898.9|73
1632750300000|2021-09-27 13:45:00|2906.6|2900.6|2909.9|2903.9|2911.6|2905.6|2906.6|2900.6|52
1632750600000|2021-09-27 13:50:00|2909.4|2903.4|2908.4|2902.4|2911.9|2905.9|2908.1|2902.1|82
1632750900000|2021-09-27 13:55:00|2908.6|2902.6|2915.9|2909.9|2917.1|2911.1|2908.6|2902.6|70
1632751200000|2021-09-27 14:00:00|2916.4|2910.4|2916.9|2910.9|2917.6|2911.6|2915.9|2909.9|70
1632751500000|2021-09-27 14:05:00|2917.1|2911.1|2912.9|2906.9|2917.6|2911.6|2912.9|2906.9|75
1632751800000|2021-09-27 14:10:00|2911.9|2905.9|2905.4|2899.4|2912.6|2906.6|2905.1|2899.1|88
1632752100000|2021-09-27 14:15:00|2905.1|2899.1|2904.4|2898.4|2907.9|2901.9|2901.6|2895.6|108
1632752400000|2021-09-27 14:20:00|2904.1|2898.1|2900.9|2894.9|2905.9|2899.9|2900.4|2894.4|100
1632752700000|2021-09-27 14:25:00|2900.6|2894.6|2900.6|2894.6|2904.6|2898.6|2900.1|2894.1|85
1632753000000|2021-09-27 14:30:00|2900.9|2894.9|2894.9|2888.9|2902.6|2896.6|2894.4|2888.4|87
1632753300000|2021-09-27 14:35:00|2895.1|2889.1|2891.9|2885.9|2895.9|2889.9|2891.9|2885.9|81
1632753600000|2021-09-27 14:40:00|2892.9|2886.9|2891.6|2885.6|2894.9|2888.9|2890.9|2884.9|80
1632753900000|2021-09-27 14:45:00|2891.9|2885.9|2896.4|2890.4|2897.6|2891.6|2889.4|2883.4|94
1632754200000|2021-09-27 14:50:00|2896.6|2890.6|2893.1|2887.1|2896.6|2890.6|2892.1|2886.1|80
1632754500000|2021-09-27 14:55:00|2893.4|2887.4|2893.9|2887.9|2896.6|2890.6|2892.1|2886.1|74
1632754800000|2021-09-27 15:00:00|2893.6|2887.6|2892.9|2886.9|2897.4|2891.4|2891.4|2885.4|84
1632755100000|2021-09-27 15:05:00|2892.6|2886.6|2885.9|2879.9|2892.6|2886.6|2885.4|2879.4|70
1632755400000|2021-09-27 15:10:00|2885.6|2879.6|2886.6|2880.6|2888.9|2882.9|2885.4|2879.4|68
1632755700000|2021-09-27 15:15:00|2887.4|2881.4|2886.6|2880.6|2888.9|2882.9|2885.9|2879.9|59
1632756000000|2021-09-27 15:20:00|2886.4|2880.4|2884.4|2878.4|2888.9|2882.9|2883.4|2877.4|94
1632756300000|2021-09-27 15:25:00|2884.1|2878.1|2884.9|2878.9|2887.6|2881.6|2884.1|2878.1|60
1632756600000|2021-09-27 15:30:00|2884.6|2878.6|2887.6|2881.6|2888.6|2882.6|2884.1|2878.1|100
1632756900000|2021-09-27 15:35:00|2887.9|2881.9|2885.6|2879.6|2887.9|2881.9|2884.6|2878.6|27
1632757200000|2021-09-27 15:40:00|2885.4|2879.4|2889.6|2883.6|2889.6|2883.6|2885.4|2879.4|23
1632757500000|2021-09-27 15:45:00|2889.4|2883.4|2887.9|2881.9|2889.4|2883.4|2886.9|2880.9|64
1632757800000|2021-09-27 15:50:00|2888.1|2882.1|2890.1|2884.1|2890.6|2884.6|2887.9|2881.9|47
1632758100000|2021-09-27 15:55:00|2890.4|2884.4|2890.1|2884.1|2892.1|2886.1|2889.1|2883.1|39
1632758400000|2021-09-27 16:00:00|2889.9|2883.9|2893.6|2887.6|2893.9|2887.9|2889.4|2883.4|42
1632758700000|2021-09-27 16:05:00|2894.4|2888.4|2893.4|2887.4|2897.9|2891.9|2891.9|2885.9|45
1632759000000|2021-09-27 16:10:00|2893.6|2887.6|2897.9|2891.9|2897.9|2891.9|2892.9|2886.9|57
1632759300000|2021-09-27 16:15:00|2898.1|2892.1|2895.4|2889.4|2898.4|2892.4|2895.4|2889.4|28
1632759600000|2021-09-27 16:20:00|2895.9|2889.9|2895.4|2889.4|2898.4|2892.4|2895.1|2889.1|18
1632759900000|2021-09-27 16:25:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.4|2888.4|7
1632760200000|2021-09-27 16:30:00|2894.4|2888.4|2894.1|2888.1|2894.6|2888.6|2893.6|2887.6|8
1632760500000|2021-09-27 16:35:00|2893.9|2887.9|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|8
1632760800000|2021-09-27 16:40:00|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|6
1632761100000|2021-09-27 16:45:00|2894.9|2888.9|2895.4|2889.4|2896.6|2890.6|2894.9|2888.9|17
1632761400000|2021-09-27 16:50:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|20
1632761700000|2021-09-27 16:55:00|2895.3|2889.3|2895.9|2889.9|2895.9|2889.9|2893.9|2887.9|15
1632787200000|2021-09-28 00:00:00|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1632787500000|2021-09-28 00:05:00|2907|2901|2906.8|2900.8|2907|2901|2906.6|2900.6|6
1632787800000|2021-09-28 00:10:00|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|8
1632788100000|2021-09-28 00:15:00|2905.5|2899.5|2905.9|2899.9|2906.3|2900.3|2905.5|2899.5|5
1632788400000|2021-09-28 00:20:00|2905.8|2899.8|2902.8|2896.8|2905.8|2899.8|2902.8|2896.8|2
1632788700000|2021-09-28 00:25:00|2903.8|2897.8|2904.5|2898.5|2904.6|2898.6|2903.8|2897.8|3
1632789000000|2021-09-28 00:30:00|2904|2898|2902.6|2896.6|2904|2898|2902.6|2896.6|4
1632789600000|2021-09-28 00:40:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1632789900000|2021-09-28 00:45:00|2902.6|2896.6|2901|2895|2903|2897|2901|2895|6
1632790500000|2021-09-28 00:55:00|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|8
1632790800000|2021-09-28 01:00:00|2902.8|2896.8|2888.6|2882.6|2902.8|2896.8|2887.3|2881.3|129
1632791100000|2021-09-28 01:05:00|2888.5|2882.5|2883.5|2877.5|2891.5|2885.5|2883|2877|86
1632791400000|2021-09-28 01:10:00|2883.4|2877.4|2879|2873|2883.5|2877.5|2879|2873|40
1632791700000|2021-09-28 01:15:00|2878.8|2872.8|2883.4|2877.4|2884.5|2878.5|2878.8|2872.8|51
1632792000000|2021-09-28 01:20:00|2883|2877|2878.6|2872.6|2883.5|2877.5|2878.6|2872.6|84
1632792300000|2021-09-28 01:25:00|2878.5|2872.5|2880.5|2874.5|2880.8|2874.8|2878|2872|37
1632792600000|2021-09-28 01:30:00|2881|2875|2884.5|2878.5|2886.3|2880.3|2880.5|2874.5|47
1632792900000|2021-09-28 01:35:00|2884.3|2878.3|2881.8|2875.8|2884.6|2878.6|2881.3|2875.3|68
1632793200000|2021-09-28 01:40:00|2881|2875|2885.1|2879.1|2885.3|2879.3|2879|2873|72
1632793500000|2021-09-28 01:45:00|2884.9|2878.9|2882.3|2876.3|2884.9|2878.9|2881.5|2875.5|83
1632793800000|2021-09-28 01:50:00|2882.5|2876.5|2881.3|2875.3|2883|2877|2880.1|2874.1|65
1632794100000|2021-09-28 01:55:00|2881.5|2875.5|2873.3|2867.3|2881.5|2875.5|2872.6|2866.6|76
1632794400000|2021-09-28 02:00:00|2873.1|2867.1|2874.8|2868.8|2876.5|2870.5|2872.5|2866.5|71
1632794700000|2021-09-28 02:05:00|2874.5|2868.5|2875.4|2869.4|2878|2872|2874|2868|58
1632795000000|2021-09-28 02:10:00|2875.3|2869.3|2873.4|2867.4|2875.9|2869.9|2872.4|2866.4|27
1632795300000|2021-09-28 02:15:00|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.4|2868.4|4
1632795600000|2021-09-28 02:20:00|2874.6|2868.6|2876.5|2870.5|2876.5|2870.5|2874.6|2868.6|7
1632795900000|2021-09-28 02:25:00|2876.6|2870.6|2881.8|2875.8|2886.4|2880.4|2876.5|2870.5|42
1632796200000|2021-09-28 02:30:00|2881.6|2875.6|2876.8|2870.8|2881.6|2875.6|2874.8|2868.8|84
1632796500000|2021-09-28 02:35:00|2876.3|2870.3|2875.6|2869.6|2878.3|2872.3|2875.4|2869.4|17
1632796800000|2021-09-28 02:40:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2875.5|2869.5|34
1632797100000|2021-09-28 02:45:00|2878|2872|2876.9|2870.9|2878.3|2872.3|2876.8|2870.8|23
1632797400000|2021-09-28 02:50:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.4|2870.4|8
1632797700000|2021-09-28 02:55:00|2876.4|2870.4|2879.3|2873.3|2879.8|2873.8|2875.3|2869.3|52
1632798000000|2021-09-28 03:00:00|2879|2873|2886.3|2880.3|2886.3|2880.3|2878.4|2872.4|45
1632798300000|2021-09-28 03:05:00|2886|2880|2888.3|2882.3|2889.3|2883.3|2883.5|2877.5|57
1632798600000|2021-09-28 03:10:00|2888|2882|2885.8|2879.8|2888|2882|2882.9|2876.9|95
1632798900000|2021-09-28 03:15:00|2885.3|2879.3|2887.6|2881.6|2889.9|2883.9|2885|2879|93
1632799200000|2021-09-28 03:20:00|2887.8|2881.8|2885.3|2879.3|2890|2884|2885.3|2879.3|50
1632799500000|2021-09-28 03:25:00|2885.4|2879.4|2889.5|2883.5|2889.5|2883.5|2885|2879|45
1632799800000|2021-09-28 03:30:00|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|4
1632800100000|2021-09-28 03:35:00|2889.6|2883.6|2887.8|2881.8|2889.6|2883.6|2887.8|2881.8|6
1632800400000|2021-09-28 03:40:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632801000000|2021-09-28 03:50:00|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|4
1632801300000|2021-09-28 03:55:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|7
1632801600000|2021-09-28 04:00:00|2887.4|2881.4|2887|2881|2887.4|2881.4|2887|2881|3
1632801900000|2021-09-28 04:05:00|2886.8|2880.8|2885.9|2879.9|2886.8|2880.8|2885.9|2879.9|4
1632802200000|2021-09-28 04:10:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1632802500000|2021-09-28 04:15:00|2885.8|2879.8|2884.8|2878.8|2885.8|2879.8|2884.8|2878.8|3
1632802800000|2021-09-28 04:20:00|2884.5|2878.5|2882.8|2876.8|2884.5|2878.5|2882.8|2876.8|5
1632803100000|2021-09-28 04:25:00|2883|2877|2883.4|2877.4|2883.5|2877.5|2883|2877|10
1632803400000|2021-09-28 04:30:00|2883.1|2877.1|2882.8|2876.8|2883.1|2877.1|2882.5|2876.5|6
1632804000000|2021-09-28 04:40:00|2882.6|2876.6|2881|2875|2882.6|2876.6|2881|2875|4
1632804300000|2021-09-28 04:45:00|2880.9|2874.9|2883|2877|2884.3|2878.3|2880.3|2874.3|11
1632804600000|2021-09-28 04:50:00|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|5
1632804900000|2021-09-28 04:55:00|2881.8|2875.8|2881.6|2875.6|2882|2876|2881.3|2875.3|8
1632805200000|2021-09-28 05:00:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632805500000|2021-09-28 05:05:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1632805800000|2021-09-28 05:10:00|2882.4|2876.4|2884|2878|2884|2878|2882.4|2876.4|9
1632806100000|2021-09-28 05:15:00|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2882|2876|12
1632806400000|2021-09-28 05:20:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|3
1632806700000|2021-09-28 05:25:00|2882.8|2876.8|2882.8|2876.8|2884.1|2878.1|2881|2875|27
1632807000000|2021-09-28 05:30:00|2883.3|2877.3|2883.8|2877.8|2887.5|2881.5|2881.8|2875.8|115
1632807300000|2021-09-28 05:35:00|2884|2878|2886.8|2880.8|2888.3|2882.3|2884|2878|46
1632807600000|2021-09-28 05:40:00|2887|2881|2884.9|2878.9|2889.5|2883.5|2883.9|2877.9|47
1632807900000|2021-09-28 05:45:00|2884.8|2878.8|2887|2881|2887.4|2881.4|2882.4|2876.4|39
1632808200000|2021-09-28 05:50:00|2887.1|2881.1|2887.8|2881.8|2889.4|2883.4|2886|2880|41
1632808500000|2021-09-28 05:55:00|2887.5|2881.5|2888.3|2882.3|2891.3|2885.3|2887.3|2881.3|34
1632808800000|2021-09-28 06:00:00|2888.5|2882.5|2892.3|2886.3|2892.3|2886.3|2888.5|2882.5|17
1632809100000|2021-09-28 06:05:00|2892|2886|2890.8|2884.8|2894.5|2888.5|2890.5|2884.5|59
1632809400000|2021-09-28 06:10:00|2891|2885|2890.1|2884.1|2892.3|2886.3|2890.1|2884.1|23
1632809700000|2021-09-28 06:15:00|2890.3|2884.3|2889.5|2883.5|2891.5|2885.5|2889.5|2883.5|54
1632810000000|2021-09-28 06:20:00|2889.3|2883.3|2888.1|2882.1|2890.5|2884.5|2887|2881|42
1632810300000|2021-09-28 06:25:00|2888.3|2882.3|2889.5|2883.5|2890|2884|2888.3|2882.3|59
1632810600000|2021-09-28 06:30:00|2889.6|2883.6|2891.5|2885.5|2892.3|2886.3|2889.6|2883.6|76
1632810900000|2021-09-28 06:35:00|2891.8|2885.8|2894|2888|2894.3|2888.3|2891.4|2885.4|72
1632811200000|2021-09-28 06:40:00|2893.8|2887.8|2892.8|2886.8|2894.1|2888.1|2891.1|2885.1|59
1632811500000|2021-09-28 06:45:00|2893|2887|2893.5|2887.5|2894.5|2888.5|2891.1|2885.1|37
1632811800000|2021-09-28 06:50:00|2894|2888|2894.5|2888.5|2894.8|2888.8|2892.5|2886.5|27
1632812100000|2021-09-28 06:55:00|2894.4|2888.4|2897.9|2891.9|2897.9|2891.9|2894.4|2888.4|37
1632812400000|2021-09-28 07:00:00|2897.6|2891.6|2896.6|2890.6|2897.9|2891.9|2896.1|2890.1|27
1632812700000|2021-09-28 07:05:00|2896.4|2890.4|2896.4|2890.4|2899.1|2893.1|2893.6|2887.6|41
1632813000000|2021-09-28 07:10:00|2896.1|2890.1|2898.9|2892.9|2900.1|2894.1|2896.1|2890.1|26
1632813300000|2021-09-28 07:15:00|2899.1|2893.1|2896.6|2890.6|2899.6|2893.6|2895.4|2889.4|24
1632813600000|2021-09-28 07:20:00|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2894.6|2888.6|18
1632813900000|2021-09-28 07:25:00|2895.9|2889.9|2890.9|2884.9|2896.1|2890.1|2888.1|2882.1|37
1632814200000|2021-09-28 07:30:00|2889.6|2883.6|2889.9|2883.9|2890.6|2884.6|2889.6|2883.6|8
1632814500000|2021-09-28 07:35:00|2890.1|2884.1|2892.1|2886.1|2892.1|2886.1|2889.1|2883.1|26
1632814800000|2021-09-28 07:40:00|2892.4|2886.4|2894.6|2888.6|2895.6|2889.6|2892.4|2886.4|24
1632815100000|2021-09-28 07:45:00|2894.9|2888.9|2896.6|2890.6|2897.4|2891.4|2894.9|2888.9|14
1632815400000|2021-09-28 07:50:00|2896.4|2890.4|2897.1|2891.1|2897.4|2891.4|2896.1|2890.1|10
1632815700000|2021-09-28 07:55:00|2896.9|2890.9|2898.6|2892.6|2900.1|2894.1|2896.1|2890.1|37
1632816000000|2021-09-28 08:00:00|2898.9|2892.9|2900.1|2894.1|2903.1|2897.1|2898.9|2892.9|59
1632816300000|2021-09-28 08:05:00|2899.6|2893.6|2898.6|2892.6|2899.9|2893.9|2897.6|2891.6|25
1632816600000|2021-09-28 08:10:00|2898.1|2892.1|2895.1|2889.1|2898.6|2892.6|2893.6|2887.6|53
1632816900000|2021-09-28 08:15:00|2895.4|2889.4|2899.1|2893.1|2900.4|2894.4|2895.4|2889.4|27
1632817200000|2021-09-28 08:20:00|2899.6|2893.6|2905.9|2899.9|2906.1|2900.1|2899.4|2893.4|21
1632817500000|2021-09-28 08:25:00|2905.6|2899.6|2906.6|2900.6|2906.9|2900.9|2905.1|2899.1|19
1632817800000|2021-09-28 08:30:00|2906.9|2900.9|2912.1|2906.1|2917.6|2911.6|2906.6|2900.6|83
1632818100000|2021-09-28 08:35:00|2911.6|2905.6|2908.1|2902.1|2911.9|2905.9|2908.1|2902.1|14
1632818400000|2021-09-28 08:40:00|2908.4|2902.4|2911.9|2905.9|2912.9|2906.9|2907.4|2901.4|48
1632818700000|2021-09-28 08:45:00|2912.1|2906.1|2915.6|2909.6|2915.9|2909.9|2911.9|2905.9|54
1632819000000|2021-09-28 08:50:00|2915.4|2909.4|2914.4|2908.4|2915.6|2909.6|2914.1|2908.1|30
1632819300000|2021-09-28 08:55:00|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2912.1|2906.1|14
1632819600000|2021-09-28 09:00:00|2913.9|2907.9|2909.6|2903.6|2913.9|2907.9|2909.4|2903.4|31
1632819900000|2021-09-28 09:05:00|2909.9|2903.9|2916.4|2910.4|2917.1|2911.1|2909.4|2903.4|52
1632820200000|2021-09-28 09:10:00|2916.1|2910.1|2916.6|2910.6|2917.4|2911.4|2914.9|2908.9|27
1632820500000|2021-09-28 09:15:00|2916.4|2910.4|2916.4|2910.4|2916.6|2910.6|2913.9|2907.9|27
1632820800000|2021-09-28 09:20:00|2916.6|2910.6|2916.9|2910.9|2917.9|2911.9|2915.1|2909.1|22
1632821100000|2021-09-28 09:25:00|2917.1|2911.1|2915.1|2909.1|2918.1|2912.1|2914.1|2908.1|43
1632821400000|2021-09-28 09:30:00|2914.9|2908.9|2916.4|2910.4|2917.4|2911.4|2910.9|2904.9|55
1632821700000|2021-09-28 09:35:00|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2915.9|2909.9|21
1632822000000|2021-09-28 09:40:00|2917.9|2911.9|2919.4|2913.4|2920.1|2914.1|2915.6|2909.6|32
1632822300000|2021-09-28 09:45:00|2919.1|2913.1|2920.1|2914.1|2920.6|2914.6|2918.9|2912.9|21
1632822600000|2021-09-28 09:50:00|2920.4|2914.4|2917.4|2911.4|2920.4|2914.4|2915.9|2909.9|29
1632822900000|2021-09-28 09:55:00|2917.6|2911.6|2912.6|2906.6|2917.6|2911.6|2912.4|2906.4|25
1632823200000|2021-09-28 10:00:00|2913.4|2907.4|2912.4|2906.4|2914.6|2908.6|2910.9|2904.9|24
1632823500000|2021-09-28 10:05:00|2912.1|2906.1|2910.8|2904.8|2912.1|2906.1|2908.8|2902.8|29
1632823800000|2021-09-28 10:10:00|2911|2905|2906.5|2900.5|2911|2905|2906.5|2900.5|22
1632824100000|2021-09-28 10:15:00|2906.8|2900.8|2909|2903|2910.5|2904.5|2906.5|2900.5|25
1632824400000|2021-09-28 10:20:00|2909.3|2903.3|2911.8|2905.8|2912|2906|2909|2903|17
1632824700000|2021-09-28 10:25:00|2911.5|2905.5|2913|2907|2914.5|2908.5|2911.3|2905.3|21
1632825000000|2021-09-28 10:30:00|2913.3|2907.3|2911.8|2905.8|2913.3|2907.3|2911.3|2905.3|18
1632825300000|2021-09-28 10:35:00|2911.5|2905.5|2913.8|2907.8|2914|2908|2909.5|2903.5|24
1632825600000|2021-09-28 10:40:00|2914|2908|2914.5|2908.5|2914.8|2908.8|2914|2908|11
1632825900000|2021-09-28 10:45:00|2914|2908|2913.5|2907.5|2914.3|2908.3|2912.3|2906.3|12
1632826200000|2021-09-28 10:50:00|2913|2907|2910.3|2904.3|2913|2907|2909.5|2903.5|31
1632826500000|2021-09-28 10:55:00|2910.5|2904.5|2906|2900|2912.3|2906.3|2905.5|2899.5|47
1632826800000|2021-09-28 11:00:00|2906.3|2900.3|2910.5|2904.5|2910.5|2904.5|2905.3|2899.3|47
1632827100000|2021-09-28 11:05:00|2910.3|2904.3|2910.5|2904.5|2911|2905|2909.5|2903.5|25
1632827400000|2021-09-28 11:10:00|2910.8|2904.8|2913|2907|2913.3|2907.3|2910|2904|33
1632827700000|2021-09-28 11:15:00|2912.8|2906.8|2913|2907|2915|2909|2911.8|2905.8|23
1632828000000|2021-09-28 11:20:00|2912|2906|2912.3|2906.3|2913.3|2907.3|2911.3|2905.3|36
1632828300000|2021-09-28 11:25:00|2912|2906|2913.5|2907.5|2914.5|2908.5|2911.8|2905.8|29
1632828600000|2021-09-28 11:30:00|2913.3|2907.3|2911.5|2905.5|2913.3|2907.3|2910.5|2904.5|28
1632828900000|2021-09-28 11:35:00|2911.8|2905.8|2910.8|2904.8|2913.5|2907.5|2909.5|2903.5|31
1632829200000|2021-09-28 11:40:00|2911.5|2905.5|2913|2907|2913.5|2907.5|2911.5|2905.5|39
1632829500000|2021-09-28 11:45:00|2913.3|2907.3|2916.8|2910.8|2917.3|2911.3|2913.3|2907.3|59
1632829800000|2021-09-28 11:50:00|2917|2911|2916|2910|2918|2912|2915.5|2909.5|29
1632830100000|2021-09-28 11:55:00|2915.8|2909.8|2919|2913|2919|2913|2915.3|2909.3|62
1632830400000|2021-09-28 12:00:00|2918.8|2912.8|2919.5|2913.5|2920.8|2914.8|2916.8|2910.8|77
1632830700000|2021-09-28 12:05:00|2919.8|2913.8|2920.5|2914.5|2921.5|2915.5|2918.5|2912.5|46
1632831000000|2021-09-28 12:10:00|2920.3|2914.3|2920.3|2914.3|2924.5|2918.5|2920|2914|79
1632831300000|2021-09-28 12:15:00|2921|2915|2919.3|2913.3|2922.5|2916.5|2918.5|2912.5|65
1632831600000|2021-09-28 12:20:00|2919|2913|2919.8|2913.8|2922.5|2916.5|2918.8|2912.8|83
1632831900000|2021-09-28 12:25:00|2919.5|2913.5|2921.5|2915.5|2922.8|2916.8|2918|2912|68
1632832200000|2021-09-28 12:30:00|2921.3|2915.3|2914.5|2908.5|2921.3|2915.3|2914.5|2908.5|64
1632832500000|2021-09-28 12:35:00|2914.3|2908.3|2915.5|2909.5|2916|2910|2914|2908|40
1632832800000|2021-09-28 12:40:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2914.5|2908.5|42
1632833100000|2021-09-28 12:45:00|2916|2910|2916.8|2910.8|2917.5|2911.5|2915.8|2909.8|25
1632833400000|2021-09-28 12:50:00|2917|2911|2918.3|2912.3|2919.3|2913.3|2914.8|2908.8|57
1632833700000|2021-09-28 12:55:00|2918.5|2912.5|2917.8|2911.8|2919.3|2913.3|2917|2911|29
1632834000000|2021-09-28 13:00:00|2917.5|2911.5|2914.3|2908.3|2921|2915|2913.5|2907.5|156
1632834300000|2021-09-28 13:05:00|2914.5|2908.5|2908|2902|2916.5|2910.5|2907.3|2901.3|121
1632834600000|2021-09-28 13:10:00|2908.5|2902.5|2914|2908|2914.5|2908.5|2908.3|2902.3|115
1632834900000|2021-09-28 13:15:00|2913.8|2907.8|2912|2906|2913.8|2907.8|2908.5|2902.5|77
1632835200000|2021-09-28 13:20:00|2912.3|2906.3|2914|2908|2914.5|2908.5|2911.3|2905.3|76
1632835500000|2021-09-28 13:25:00|2914.3|2908.3|2922.5|2916.5|2922.5|2916.5|2914.3|2908.3|114
1632835800000|2021-09-28 13:30:00|2923.3|2917.3|2927.3|2921.3|2928.3|2922.3|2922|2916|122
1632836100000|2021-09-28 13:35:00|2926.8|2920.8|2931|2925|2931.3|2925.3|2925.5|2919.5|73
1632836400000|2021-09-28 13:40:00|2931.5|2925.5|2932|2926|2932.8|2926.8|2929.3|2923.3|88
1632836700000|2021-09-28 13:45:00|2932.3|2926.3|2940.8|2934.8|2942.5|2936.5|2932.3|2926.3|158
1632837000000|2021-09-28 13:50:00|2941|2935|2929.5|2923.5|2941|2935|2925.8|2919.8|171
1632837300000|2021-09-28 13:55:00|2929.8|2923.8|2929.3|2923.3|2935.3|2929.3|2925.5|2919.5|141
1632837600000|2021-09-28 14:00:00|2929.5|2923.5|2923|2917|2931|2925|2916.8|2910.8|209
1632837900000|2021-09-28 14:05:00|2923.3|2917.3|2923.8|2917.8|2927.5|2921.5|2921.3|2915.3|203
1632838200000|2021-09-28 14:10:00|2924|2918|2921.3|2915.3|2928.3|2922.3|2918.3|2912.3|165
1632838500000|2021-09-28 14:15:00|2921.5|2915.5|2919.8|2913.8|2922.5|2916.5|2916.3|2910.3|137
1632838800000|2021-09-28 14:20:00|2919.5|2913.5|2919.5|2913.5|2920.8|2914.8|2914|2908|165
1632839100000|2021-09-28 14:25:00|2919.8|2913.8|2923.8|2917.8|2924.3|2918.3|2919.8|2913.8|121
1632839400000|2021-09-28 14:30:00|2924|2918|2927|2921|2928.3|2922.3|2922.5|2916.5|129
1632839700000|2021-09-28 14:35:00|2927.5|2921.5|2928.3|2922.3|2931.8|2925.8|2927.5|2921.5|98
1632840000000|2021-09-28 14:40:00|2928.5|2922.5|2936.3|2930.3|2937.5|2931.5|2927|2921|145
1632840300000|2021-09-28 14:45:00|2936.8|2930.8|2939.5|2933.5|2940|2934|2934|2928|170
1632840600000|2021-09-28 14:50:00|2939.3|2933.3|2931.8|2925.8|2940|2934|2931.3|2925.3|108
1632840900000|2021-09-28 14:55:00|2932|2926|2934.8|2928.8|2935.3|2929.3|2928.5|2922.5|86
1632841200000|2021-09-28 15:00:00|2935.3|2929.3|2935.3|2929.3|2936.8|2930.8|2931.5|2925.5|92
1632841500000|2021-09-28 15:05:00|2935.5|2929.5|2937.3|2931.3|2941.5|2935.5|2935.5|2929.5|68
1632841800000|2021-09-28 15:10:00|2937|2931|2941.3|2935.3|2941.8|2935.8|2936.8|2930.8|50
1632842100000|2021-09-28 15:15:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2940.8|2934.8|116
1632842400000|2021-09-28 15:20:00|2943|2937|2942.3|2936.3|2948.5|2942.5|2941.8|2935.8|104
1632842700000|2021-09-28 15:25:00|2942.5|2936.5|2944|2938|2945.5|2939.5|2940.5|2934.5|102
1632843000000|2021-09-28 15:30:00|2944.5|2938.5|2945.5|2939.5|2949.5|2943.5|2944.3|2938.3|131
1632843300000|2021-09-28 15:35:00|2946.5|2940.5|2938.5|2932.5|2948|2942|2934.8|2928.8|116
1632843600000|2021-09-28 15:40:00|2938.3|2932.3|2936|2930|2938.5|2932.5|2934|2928|52
1632843900000|2021-09-28 15:45:00|2936.3|2930.3|2934.3|2928.3|2936.5|2930.5|2933.3|2927.3|53
1632844200000|2021-09-28 15:50:00|2934|2928|2929.5|2923.5|2935.3|2929.3|2929.5|2923.5|54
1632844500000|2021-09-28 15:55:00|2929.3|2923.3|2932|2926|2932.5|2926.5|2929.3|2923.3|31
1632844800000|2021-09-28 16:00:00|2932.3|2926.3|2934|2928|2935.3|2929.3|2931.8|2925.8|35
1632845100000|2021-09-28 16:05:00|2934.3|2928.3|2933.8|2927.8|2935.3|2929.3|2932.3|2926.3|23
1632845400000|2021-09-28 16:10:00|2934|2928|2935.8|2929.8|2935.8|2929.8|2934|2928|13
1632845700000|2021-09-28 16:15:00|2936|2930|2933|2927|2936|2930|2931.5|2925.5|31
1632846000000|2021-09-28 16:20:00|2932.8|2926.8|2934|2928|2934.5|2928.5|2931.3|2925.3|27
1632846300000|2021-09-28 16:25:00|2933.8|2927.8|2936.5|2930.5|2936.8|2930.8|2933.8|2927.8|31
1632846600000|2021-09-28 16:30:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2934.8|2928.8|24
1632846900000|2021-09-28 16:35:00|2936|2930|2936.5|2930.5|2937.5|2931.5|2935.8|2929.8|13
1632847200000|2021-09-28 16:40:00|2936.3|2930.3|2934.5|2928.5|2936.8|2930.8|2933.8|2927.8|17
1632847500000|2021-09-28 16:45:00|2933.8|2927.8|2933.5|2927.5|2935|2929|2932.8|2926.8|19
1632847800000|2021-09-28 16:50:00|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2929.5|2923.5|16
1632848100000|2021-09-28 16:55:00|2931.6|2925.6|2931.1|2925.1|2934.9|2928.9|2930.9|2924.9|33
1632873600000|2021-09-29 00:00:00|2944|2938|2939.3|2933.3|2944|2938|2939.1|2933.1|4
1632873900000|2021-09-29 00:05:00|2938|2932|2939.5|2933.5|2939.8|2933.8|2938|2932|5
1632874200000|2021-09-29 00:10:00|2939.3|2933.3|2937.4|2931.4|2939.3|2933.3|2937.4|2931.4|4
1632874500000|2021-09-29 00:15:00|2938|2932|2938.6|2932.6|2938.6|2932.6|2938|2932|4
1632874800000|2021-09-29 00:20:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|6
1632875100000|2021-09-29 00:25:00|2939.4|2933.4|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|4
1632875400000|2021-09-29 00:30:00|2939.3|2933.3|2936.8|2930.8|2939.3|2933.3|2936.8|2930.8|7
1632875700000|2021-09-29 00:35:00|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.1|2930.1|8
1632876000000|2021-09-29 00:40:00|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1632876300000|2021-09-29 00:45:00|2937.3|2931.3|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|7
1632876600000|2021-09-29 00:50:00|2937|2931|2936|2930|2937.3|2931.3|2934.8|2928.8|20
1632876900000|2021-09-29 00:55:00|2936.1|2930.1|2934.6|2928.6|2936.5|2930.5|2933.9|2927.9|9
1632877200000|2021-09-29 01:00:00|2934.9|2928.9|2929.4|2923.4|2934.9|2928.9|2926|2920|153
1632877500000|2021-09-29 01:05:00|2929.5|2923.5|2928.8|2922.8|2931.3|2925.3|2926|2920|78
1632877800000|2021-09-29 01:10:00|2929|2923|2930.4|2924.4|2930.6|2924.6|2927|2921|66
1632878100000|2021-09-29 01:15:00|2930.5|2924.5|2931.4|2925.4|2931.6|2925.6|2926.9|2920.9|57
1632878400000|2021-09-29 01:20:00|2931|2925|2929.9|2923.9|2937.5|2931.5|2929.9|2923.9|78
1632878700000|2021-09-29 01:25:00|2929.8|2923.8|2926.6|2920.6|2929.8|2923.8|2924.1|2918.1|63
1632879000000|2021-09-29 01:30:00|2926.5|2920.5|2922|2916|2926.9|2920.9|2920.3|2914.3|128
1632879300000|2021-09-29 01:35:00|2922.1|2916.1|2918.3|2912.3|2923.5|2917.5|2917.5|2911.5|32
1632879600000|2021-09-29 01:40:00|2918|2912|2923.5|2917.5|2923.5|2917.5|2918|2912|73
1632879900000|2021-09-29 01:45:00|2923.4|2917.4|2923.5|2917.5|2924.9|2918.9|2921.9|2915.9|66
1632880200000|2021-09-29 01:50:00|2923.4|2917.4|2925.9|2919.9|2926.1|2920.1|2922.4|2916.4|53
1632880500000|2021-09-29 01:55:00|2926.1|2920.1|2921.6|2915.6|2928.4|2922.4|2921.4|2915.4|65
1632880800000|2021-09-29 02:00:00|2921.8|2915.8|2919|2913|2921.8|2915.8|2918|2912|51
1632881100000|2021-09-29 02:05:00|2918.9|2912.9|2917.8|2911.8|2920.1|2914.1|2916.1|2910.1|58
1632881400000|2021-09-29 02:10:00|2917.5|2911.5|2919.5|2913.5|2919.6|2913.6|2916.9|2910.9|45
1632881700000|2021-09-29 02:15:00|2920|2914|2926.1|2920.1|2926.1|2920.1|2920|2914|26
1632882000000|2021-09-29 02:20:00|2926.4|2920.4|2926.3|2920.3|2931.3|2925.3|2926.1|2920.1|27
1632882300000|2021-09-29 02:25:00|2927.4|2921.4|2928.4|2922.4|2931.5|2925.5|2927.4|2921.4|32
1632882600000|2021-09-29 02:30:00|2928.3|2922.3|2922.5|2916.5|2928.3|2922.3|2919.8|2913.8|119
1632882900000|2021-09-29 02:35:00|2922.3|2916.3|2921|2915|2922.3|2916.3|2920.5|2914.5|31
1632883200000|2021-09-29 02:40:00|2920.8|2914.8|2917|2911|2920.8|2914.8|2916.8|2910.8|50
1632883500000|2021-09-29 02:45:00|2916.8|2910.8|2914|2908|2917|2911|2913.3|2907.3|37
1632883800000|2021-09-29 02:50:00|2913.4|2907.4|2912.3|2906.3|2914|2908|2909.1|2903.1|108
1632884100000|2021-09-29 02:55:00|2911.6|2905.6|2911.5|2905.5|2913.3|2907.3|2909.8|2903.8|59
1632884400000|2021-09-29 03:00:00|2911.4|2905.4|2911.6|2905.6|2913.5|2907.5|2911.4|2905.4|12
1632884700000|2021-09-29 03:05:00|2912|2906|2909.4|2903.4|2912|2906|2908.8|2902.8|38
1632885000000|2021-09-29 03:10:00|2909.5|2903.5|2909.4|2903.4|2911.1|2905.1|2907.6|2901.6|47
1632885300000|2021-09-29 03:15:00|2909.3|2903.3|2914.9|2908.9|2914.9|2908.9|2909.3|2903.3|47
1632885600000|2021-09-29 03:20:00|2915|2909|2915.8|2909.8|2918|2912|2913.5|2907.5|83
1632885900000|2021-09-29 03:25:00|2916.3|2910.3|2916.5|2910.5|2918.6|2912.6|2915.6|2909.6|59
1632886200000|2021-09-29 03:30:00|2916.9|2910.9|2917.4|2911.4|2918.1|2912.1|2916.9|2910.9|9
1632886500000|2021-09-29 03:35:00|2917.3|2911.3|2919.4|2913.4|2919.4|2913.4|2916.4|2910.4|10
1632886800000|2021-09-29 03:40:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|3
1632887100000|2021-09-29 03:45:00|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|9
1632887400000|2021-09-29 03:50:00|2919.3|2913.3|2919.5|2913.5|2919.6|2913.6|2919|2913|10
1632887700000|2021-09-29 03:55:00|2919.3|2913.3|2913.3|2907.3|2919.3|2913.3|2913.3|2907.3|8
1632888000000|2021-09-29 04:00:00|2912.9|2906.9|2911|2905|2912.9|2906.9|2910.9|2904.9|14
1632888300000|2021-09-29 04:05:00|2911.1|2905.1|2912.1|2906.1|2912.1|2906.1|2911.1|2905.1|6
1632888600000|2021-09-29 04:10:00|2912.3|2906.3|2915.3|2909.3|2915.5|2909.5|2912.3|2906.3|13
1632888900000|2021-09-29 04:15:00|2915.1|2909.1|2913.8|2907.8|2915.5|2909.5|2913.8|2907.8|8
1632889200000|2021-09-29 04:20:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632889500000|2021-09-29 04:25:00|2913.8|2907.8|2916.3|2910.3|2916.3|2910.3|2913.6|2907.6|5
1632889800000|2021-09-29 04:30:00|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1632890100000|2021-09-29 04:35:00|2918.1|2912.1|2919.3|2913.3|2919.4|2913.4|2918.1|2912.1|3
1632890400000|2021-09-29 04:40:00|2919.5|2913.5|2919.4|2913.4|2919.8|2913.8|2918.5|2912.5|6
1632891600000|2021-09-29 05:00:00|2919.1|2913.1|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|7
1632891900000|2021-09-29 05:05:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|6
1632892200000|2021-09-29 05:10:00|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916|2910|6
1632892500000|2021-09-29 05:15:00|2916.6|2910.6|2919|2913|2919|2913|2916.6|2910.6|9
1632892800000|2021-09-29 05:20:00|2918.4|2912.4|2916.9|2910.9|2918.4|2912.4|2916.9|2910.9|5
1632893100000|2021-09-29 05:25:00|2917.1|2911.1|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|9
1632893400000|2021-09-29 05:30:00|2915.6|2909.6|2914|2908|2915.8|2909.8|2911.3|2905.3|58
1632893700000|2021-09-29 05:35:00|2913.9|2907.9|2918.8|2912.8|2918.8|2912.8|2913.4|2907.4|77
1632894000000|2021-09-29 05:40:00|2919|2913|2921.6|2915.6|2922|2916|2919|2913|35
1632894300000|2021-09-29 05:45:00|2921.8|2915.8|2923.8|2917.8|2925.5|2919.5|2921.1|2915.1|73
1632894600000|2021-09-29 05:50:00|2924.3|2918.3|2926.9|2920.9|2928.8|2922.8|2924.3|2918.3|64
1632894900000|2021-09-29 05:55:00|2926.8|2920.8|2927.1|2921.1|2928.3|2922.3|2925|2919|62
1632895200000|2021-09-29 06:00:00|2927.4|2921.4|2927.5|2921.5|2929|2923|2927|2921|30
1632895500000|2021-09-29 06:05:00|2927|2921|2925|2919|2927|2921|2924|2918|47
1632895800000|2021-09-29 06:10:00|2924.9|2918.9|2925.5|2919.5|2927.5|2921.5|2924.5|2918.5|52
1632896100000|2021-09-29 06:15:00|2925.8|2919.8|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|18
1632896400000|2021-09-29 06:20:00|2925.5|2919.5|2928.5|2922.5|2929.8|2923.8|2925.5|2919.5|38
1632896700000|2021-09-29 06:25:00|2928.8|2922.8|2922.6|2916.6|2928.8|2922.8|2921.3|2915.3|83
1632897000000|2021-09-29 06:30:00|2922.9|2916.9|2922.5|2916.5|2923.3|2917.3|2921.6|2915.6|16
1632897300000|2021-09-29 06:35:00|2920.5|2914.5|2915.9|2909.9|2921.5|2915.5|2915.1|2909.1|68
1632897600000|2021-09-29 06:40:00|2915.4|2909.4|2919.3|2913.3|2919.5|2913.5|2915.4|2909.4|47
1632897900000|2021-09-29 06:45:00|2919.5|2913.5|2917.8|2911.8|2919.5|2913.5|2916.4|2910.4|55
1632898200000|2021-09-29 06:50:00|2918|2912|2918.8|2912.8|2920.4|2914.4|2917.5|2911.5|53
1632898500000|2021-09-29 06:55:00|2919.3|2913.3|2923|2917|2923|2917|2916.8|2910.8|80
1632898800000|2021-09-29 07:00:00|2922.8|2916.8|2918.5|2912.5|2923|2917|2918.5|2912.5|57
1632899100000|2021-09-29 07:05:00|2918.8|2912.8|2916.8|2910.8|2919.3|2913.3|2915.8|2909.8|42
1632899400000|2021-09-29 07:10:00|2916.5|2910.5|2915.6|2909.6|2917|2911|2915.6|2909.6|13
1632899700000|2021-09-29 07:15:00|2915.9|2909.9|2913.1|2907.1|2916.9|2910.9|2912.4|2906.4|47
1632900000000|2021-09-29 07:20:00|2913.4|2907.4|2919.6|2913.6|2919.9|2913.9|2913.4|2907.4|26
1632900300000|2021-09-29 07:25:00|2919.9|2913.9|2921.6|2915.6|2922.9|2916.9|2919.9|2913.9|15
1632900600000|2021-09-29 07:30:00|2921.9|2915.9|2930.6|2924.6|2930.6|2924.6|2921.9|2915.9|43
1632900900000|2021-09-29 07:35:00|2930.1|2924.1|2931.4|2925.4|2932.4|2926.4|2926.6|2920.6|47
1632901200000|2021-09-29 07:40:00|2930.9|2924.9|2930.9|2924.9|2931.6|2925.6|2926.6|2920.6|42
1632901500000|2021-09-29 07:45:00|2931.1|2925.1|2926.4|2920.4|2931.4|2925.4|2925.9|2919.9|27
1632901800000|2021-09-29 07:50:00|2926.6|2920.6|2927.9|2921.9|2928.4|2922.4|2926.6|2920.6|16
1632902100000|2021-09-29 07:55:00|2928.1|2922.1|2925.6|2919.6|2928.9|2922.9|2925.4|2919.4|24
1632902400000|2021-09-29 08:00:00|2926.1|2920.1|2934.9|2928.9|2935.9|2929.9|2926.1|2920.1|31
1632902700000|2021-09-29 08:05:00|2935.1|2929.1|2940.6|2934.6|2941.1|2935.1|2935.1|2929.1|38
1632903000000|2021-09-29 08:10:00|2940.4|2934.4|2944.4|2938.4|2944.6|2938.6|2940.4|2934.4|46
1632903300000|2021-09-29 08:15:00|2944.6|2938.6|2939.6|2933.6|2945.9|2939.9|2938.9|2932.9|44
1632903600000|2021-09-29 08:20:00|2939.4|2933.4|2941.4|2935.4|2941.6|2935.6|2936.4|2930.4|34
1632903900000|2021-09-29 08:25:00|2941.1|2935.1|2942.6|2936.6|2942.9|2936.9|2941.1|2935.1|14
1632904200000|2021-09-29 08:30:00|2942.4|2936.4|2941.1|2935.1|2942.4|2936.4|2937.9|2931.9|29
1632904500000|2021-09-29 08:35:00|2940.9|2934.9|2939.1|2933.1|2940.9|2934.9|2935.1|2929.1|38
1632904800000|2021-09-29 08:40:00|2938.9|2932.9|2933.9|2927.9|2938.9|2932.9|2932.1|2926.1|61
1632905100000|2021-09-29 08:45:00|2934.1|2928.1|2934.4|2928.4|2934.9|2928.9|2930.9|2924.9|49
1632905400000|2021-09-29 08:50:00|2934.9|2928.9|2933.4|2927.4|2934.9|2928.9|2930.1|2924.1|41
1632905700000|2021-09-29 08:55:00|2933.6|2927.6|2932.4|2926.4|2934.6|2928.6|2930.9|2924.9|27
1632906000000|2021-09-29 09:00:00|2931.6|2925.6|2929.1|2923.1|2931.9|2925.9|2926.9|2920.9|34
1632906300000|2021-09-29 09:05:00|2928.9|2922.9|2931.4|2925.4|2932.1|2926.1|2927.9|2921.9|26
1632906600000|2021-09-29 09:10:00|2931.1|2925.1|2930.9|2924.9|2932.6|2926.6|2929.4|2923.4|35
1632906900000|2021-09-29 09:15:00|2930.4|2924.4|2931.9|2925.9|2932.1|2926.1|2930.4|2924.4|22
1632907200000|2021-09-29 09:20:00|2931.6|2925.6|2931.1|2925.1|2932.4|2926.4|2930.6|2924.6|15
1632907500000|2021-09-29 09:25:00|2931.4|2925.4|2933.9|2927.9|2933.9|2927.9|2930.9|2924.9|22
1632907800000|2021-09-29 09:30:00|2932.9|2926.9|2933|2927|2933.9|2927.9|2930.4|2924.4|32
1632908100000|2021-09-29 09:35:00|2932.8|2926.8|2933.5|2927.5|2934.5|2928.5|2931.5|2925.5|15
1632908400000|2021-09-29 09:40:00|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1632908700000|2021-09-29 09:45:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2934|2928|11
1632909000000|2021-09-29 09:50:00|2935.8|2929.8|2936.5|2930.5|2937|2931|2935|2929|17
1632909300000|2021-09-29 09:55:00|2936.3|2930.3|2935.5|2929.5|2936.5|2930.5|2935.3|2929.3|18
1632909600000|2021-09-29 10:00:00|2935.8|2929.8|2936.5|2930.5|2939.3|2933.3|2935.5|2929.5|19
1632909900000|2021-09-29 10:05:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.3|2930.3|18
1632910200000|2021-09-29 10:10:00|2937.8|2931.8|2940.5|2934.5|2942.5|2936.5|2937.8|2931.8|25
1632910500000|2021-09-29 10:15:00|2940.8|2934.8|2940.3|2934.3|2942.5|2936.5|2939.8|2933.8|19
1632910800000|2021-09-29 10:20:00|2940|2934|2938|2932|2940|2934|2936.5|2930.5|15
1632911100000|2021-09-29 10:25:00|2937.8|2931.8|2937.8|2931.8|2939.8|2933.8|2936.3|2930.3|23
1632911400000|2021-09-29 10:30:00|2938|2932|2937.8|2931.8|2938|2932|2937.3|2931.3|9
1632911700000|2021-09-29 10:35:00|2937.5|2931.5|2938.8|2932.8|2940|2934|2937.5|2931.5|20
1632912000000|2021-09-29 10:40:00|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|5
1632912300000|2021-09-29 10:45:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632912600000|2021-09-29 10:50:00|2937.8|2931.8|2936|2930|2937.8|2931.8|2935.8|2929.8|6
1632912900000|2021-09-29 10:55:00|2935.8|2929.8|2940.8|2934.8|2940.8|2934.8|2934|2928|18
1632913200000|2021-09-29 11:00:00|2940.5|2934.5|2936.3|2930.3|2941.3|2935.3|2935.8|2929.8|32
1632913500000|2021-09-29 11:05:00|2936.5|2930.5|2933.5|2927.5|2937|2931|2932.5|2926.5|16
1632913800000|2021-09-29 11:10:00|2934|2928|2933.8|2927.8|2934.3|2928.3|2932.8|2926.8|16
1632914100000|2021-09-29 11:15:00|2933.5|2927.5|2930.6|2924.6|2933.5|2927.5|2928.8|2922.8|35
1632914400000|2021-09-29 11:20:00|2930.4|2924.4|2929.6|2923.6|2931.1|2925.1|2926.9|2920.9|41
1632914700000|2021-09-29 11:25:00|2929.4|2923.4|2929.4|2923.4|2931.1|2925.1|2927.4|2921.4|27
1632915000000|2021-09-29 11:30:00|2929.1|2923.1|2932.9|2926.9|2934.1|2928.1|2926.9|2920.9|48
1632915300000|2021-09-29 11:35:00|2933.1|2927.1|2933.6|2927.6|2935.6|2929.6|2932.6|2926.6|39
1632915600000|2021-09-29 11:40:00|2933.9|2927.9|2934.4|2928.4|2935.1|2929.1|2932.4|2926.4|22
1632915900000|2021-09-29 11:45:00|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2932.4|2926.4|24
1632916200000|2021-09-29 11:50:00|2933.6|2927.6|2933.6|2927.6|2935.6|2929.6|2932.4|2926.4|24
1632916500000|2021-09-29 11:55:00|2933.4|2927.4|2931.9|2925.9|2933.6|2927.6|2930.1|2924.1|54
1632916800000|2021-09-29 12:00:00|2932.1|2926.1|2936.4|2930.4|2937.6|2931.6|2932.1|2926.1|58
1632917100000|2021-09-29 12:05:00|2936.6|2930.6|2941.1|2935.1|2942.4|2936.4|2936.6|2930.6|53
1632917400000|2021-09-29 12:10:00|2941.6|2935.6|2941.4|2935.4|2944.4|2938.4|2940.6|2934.6|56
1632917700000|2021-09-29 12:15:00|2941.9|2935.9|2943.6|2937.6|2944.4|2938.4|2941.1|2935.1|46
1632918000000|2021-09-29 12:20:00|2943.4|2937.4|2944.9|2938.9|2945.4|2939.4|2943.4|2937.4|32
1632918300000|2021-09-29 12:25:00|2945.1|2939.1|2941.6|2935.6|2946.1|2940.1|2941.6|2935.6|44
1632918600000|2021-09-29 12:30:00|2941.9|2935.9|2937.4|2931.4|2942.4|2936.4|2936.6|2930.6|41
1632918900000|2021-09-29 12:35:00|2937.1|2931.1|2937.9|2931.9|2939.6|2933.6|2936.4|2930.4|47
1632919200000|2021-09-29 12:40:00|2937.6|2931.6|2938.6|2932.6|2939.9|2933.9|2937.6|2931.6|31
1632919500000|2021-09-29 12:45:00|2938.9|2932.9|2942.6|2936.6|2942.6|2936.6|2938.1|2932.1|28
1632919800000|2021-09-29 12:50:00|2942.4|2936.4|2938.9|2932.9|2942.4|2936.4|2937.9|2931.9|53
1632920100000|2021-09-29 12:55:00|2939.1|2933.1|2941.4|2935.4|2941.6|2935.6|2937.6|2931.6|44
1632920400000|2021-09-29 13:00:00|2941.6|2935.6|2939.9|2933.9|2944.6|2938.6|2936.6|2930.6|196
1632920700000|2021-09-29 13:05:00|2940.1|2934.1|2937.1|2931.1|2942.6|2936.6|2935.1|2929.1|150
1632921000000|2021-09-29 13:10:00|2937.4|2931.4|2939.4|2933.4|2941.6|2935.6|2934.4|2928.4|144
1632921300000|2021-09-29 13:15:00|2939.6|2933.6|2936.9|2930.9|2940.1|2934.1|2936.9|2930.9|62
1632921600000|2021-09-29 13:20:00|2937.1|2931.1|2934.1|2928.1|2937.9|2931.9|2932.1|2926.1|121
1632921900000|2021-09-29 13:25:00|2933.9|2927.9|2926.6|2920.6|2933.9|2927.9|2919.6|2913.6|117
1632922200000|2021-09-29 13:30:00|2926.9|2920.9|2927.4|2921.4|2928.4|2922.4|2923.6|2917.6|110
1632922500000|2021-09-29 13:35:00|2927.1|2921.1|2923.9|2917.9|2928.4|2922.4|2923.4|2917.4|133
1632922800000|2021-09-29 13:40:00|2923.6|2917.6|2926.6|2920.6|2926.6|2920.6|2921.1|2915.1|54
1632923100000|2021-09-29 13:45:00|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2921.6|2915.6|72
1632923400000|2021-09-29 13:50:00|2926.6|2920.6|2930.9|2924.9|2931.6|2925.6|2926.6|2920.6|112
1632923700000|2021-09-29 13:55:00|2930.6|2924.6|2934.4|2928.4|2934.4|2928.4|2928.9|2922.9|129
1632924000000|2021-09-29 14:00:00|2934.6|2928.6|2934.1|2928.1|2937.1|2931.1|2931.9|2925.9|124
1632924300000|2021-09-29 14:05:00|2933.9|2927.9|2928.4|2922.4|2933.9|2927.9|2927.1|2921.1|97
1632924600000|2021-09-29 14:10:00|2928.6|2922.6|2930.4|2924.4|2933.1|2927.1|2927.4|2921.4|135
1632924900000|2021-09-29 14:15:00|2930.6|2924.6|2920.9|2914.9|2931.6|2925.6|2920.9|2914.9|100
1632925200000|2021-09-29 14:20:00|2920.6|2914.6|2923.6|2917.6|2925.4|2919.4|2920.6|2914.6|84
1632925500000|2021-09-29 14:25:00|2923.9|2917.9|2926.1|2920.1|2929.4|2923.4|2923.4|2917.4|71
1632925800000|2021-09-29 14:30:00|2925.9|2919.9|2921.1|2915.1|2925.9|2919.9|2918.6|2912.6|93
1632926100000|2021-09-29 14:35:00|2921.4|2915.4|2923.9|2917.9|2928.1|2922.1|2919.6|2913.6|92
1632926400000|2021-09-29 14:40:00|2923.6|2917.6|2921.6|2915.6|2924.9|2918.9|2915.4|2909.4|123
1632926700000|2021-09-29 14:45:00|2921.9|2915.9|2916.6|2910.6|2922.6|2916.6|2916.4|2910.4|66
1632927000000|2021-09-29 14:50:00|2916.4|2910.4|2918.1|2912.1|2918.6|2912.6|2916.1|2910.1|54
1632927300000|2021-09-29 14:55:00|2917.9|2911.9|2915.6|2909.6|2918.6|2912.6|2912|2906|54
1632927600000|2021-09-29 15:00:00|2915.4|2909.4|2910.6|2904.6|2915.4|2909.4|2906.6|2900.6|95
1632927900000|2021-09-29 15:05:00|2910.4|2904.4|2908.3|2902.3|2915.4|2909.4|2908.3|2902.3|77
1632928200000|2021-09-29 15:10:00|2908.1|2902.1|2907.6|2901.6|2909.1|2903.1|2906.4|2900.4|50
1632928500000|2021-09-29 15:15:00|2907.9|2901.9|2909.6|2903.6|2909.6|2903.6|2906.9|2900.9|48
1632928800000|2021-09-29 15:20:00|2909.4|2903.4|2912.6|2906.6|2913.1|2907.1|2907.6|2901.6|64
1632929100000|2021-09-29 15:25:00|2912.4|2906.4|2914.1|2908.1|2918.6|2912.6|2912.4|2906.4|52
1632929400000|2021-09-29 15:30:00|2914.4|2908.4|2912.1|2906.1|2916.1|2910.1|2912.1|2906.1|88
1632929700000|2021-09-29 15:35:00|2911.9|2905.9|2913.9|2907.9|2915.4|2909.4|2910.4|2904.4|49
1632930000000|2021-09-29 15:40:00|2914.9|2908.9|2915.6|2909.6|2919.9|2913.9|2914.4|2908.4|44
1632930300000|2021-09-29 15:45:00|2915.4|2909.4|2917.6|2911.6|2918.6|2912.6|2913.9|2907.9|46
1632930600000|2021-09-29 15:50:00|2917.9|2911.9|2914.6|2908.6|2917.9|2911.9|2914.6|2908.6|26
1632930900000|2021-09-29 15:55:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|14
1632931200000|2021-09-29 16:00:00|2915.9|2909.9|2915.1|2909.1|2916.1|2910.1|2914.6|2908.6|16
1632931500000|2021-09-29 16:05:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.6|2908.6|9
1632931800000|2021-09-29 16:10:00|2915.9|2909.9|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|10
1632932100000|2021-09-29 16:15:00|2916.6|2910.6|2915.6|2909.6|2918.4|2912.4|2915.6|2909.6|18
1632932400000|2021-09-29 16:20:00|2917.1|2911.1|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1632932700000|2021-09-29 16:25:00|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2916.6|2910.6|7
1632933000000|2021-09-29 16:30:00|2917.6|2911.6|2919.9|2913.9|2921.9|2915.9|2917.6|2911.6|13
1632933300000|2021-09-29 16:35:00|2919.6|2913.6|2917.1|2911.1|2920.6|2914.6|2916.4|2910.4|24
1632933600000|2021-09-29 16:40:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632933900000|2021-09-29 16:45:00|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2913.9|2907.9|27
1632934200000|2021-09-29 16:50:00|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.1|2909.1|22
1632934500000|2021-09-29 16:55:00|2915.6|2909.6|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|11
1632960000000|2021-09-30 00:00:00|2922|2916|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|15
1632960300000|2021-09-30 00:05:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632960600000|2021-09-30 00:10:00|2921.8|2915.8|2924.3|2918.3|2924.3|2918.3|2921.8|2915.8|12
1632960900000|2021-09-30 00:15:00|2924.4|2918.4|2928.3|2922.3|2928.5|2922.5|2923.3|2917.3|23
1632961200000|2021-09-30 00:20:00|2928.5|2922.5|2926.4|2920.4|2928.5|2922.5|2925.5|2919.5|11
1632961500000|2021-09-30 00:25:00|2926.3|2920.3|2927.8|2921.8|2928.8|2922.8|2925.8|2919.8|17
1632961800000|2021-09-30 00:30:00|2927.3|2921.3|2925.3|2919.3|2927.3|2921.3|2924.8|2918.8|15
1632962100000|2021-09-30 00:35:00|2925.5|2919.5|2925.1|2919.1|2926.3|2920.3|2925.1|2919.1|9
1632962400000|2021-09-30 00:40:00|2925.5|2919.5|2925.3|2919.3|2925.9|2919.9|2924.4|2918.4|9
1632962700000|2021-09-30 00:45:00|2925.5|2919.5|2927|2921|2927.4|2921.4|2925.5|2919.5|17
1632963000000|2021-09-30 00:50:00|2927.3|2921.3|2928|2922|2929.3|2923.3|2926.8|2920.8|13
1632963300000|2021-09-30 00:55:00|2927.8|2921.8|2926.3|2920.3|2928.6|2922.6|2926.3|2920.3|16
1632963600000|2021-09-30 01:00:00|2925.8|2919.8|2916|2910|2925.8|2919.8|2911.3|2905.3|92
1632963900000|2021-09-30 01:05:00|2916.1|2910.1|2922|2916|2922.5|2916.5|2914.3|2908.3|89
1632964200000|2021-09-30 01:10:00|2921.8|2915.8|2919|2913|2923.4|2917.4|2917|2911|70
1632964500000|2021-09-30 01:15:00|2920.3|2914.3|2914.8|2908.8|2920.3|2914.3|2914.8|2908.8|33
1632964800000|2021-09-30 01:20:00|2915|2909|2914.8|2908.8|2915.9|2909.9|2914.8|2908.8|8
1632965100000|2021-09-30 01:25:00|2914.5|2908.5|2905.5|2899.5|2914.5|2908.5|2905.5|2899.5|49
1632965400000|2021-09-30 01:30:00|2905.3|2899.3|2906.6|2900.6|2908|2902|2904|2898|59
1632965700000|2021-09-30 01:35:00|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2905.6|2899.6|20
1632966000000|2021-09-30 01:40:00|2906|2900|2908.3|2902.3|2909|2903|2905.3|2899.3|29
1632966300000|2021-09-30 01:45:00|2908.5|2902.5|2909|2903|2909.5|2903.5|2906|2900|66
1632966600000|2021-09-30 01:50:00|2909.3|2903.3|2905.4|2899.4|2909.5|2903.5|2905.4|2899.4|31
1632966900000|2021-09-30 01:55:00|2905.5|2899.5|2907.5|2901.5|2907.8|2901.8|2902.9|2896.9|71
1632967200000|2021-09-30 02:00:00|2907.4|2901.4|2913.4|2907.4|2913.4|2907.4|2906.8|2900.8|56
1632967500000|2021-09-30 02:05:00|2913.1|2907.1|2908|2902|2913.1|2907.1|2908|2902|26
1632967800000|2021-09-30 02:10:00|2908.1|2902.1|2924.4|2918.4|2925.3|2919.3|2908.1|2902.1|179
1632968100000|2021-09-30 02:15:00|2926.3|2920.3|2921.5|2915.5|2933|2927|2921.5|2915.5|36
1632968400000|2021-09-30 02:20:00|2921.6|2915.6|2922|2916|2922.5|2916.5|2920.3|2914.3|13
1632968700000|2021-09-30 02:25:00|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2920.8|2914.8|7
1632969000000|2021-09-30 02:30:00|2921.9|2915.9|2915.5|2909.5|2921.9|2915.9|2915.5|2909.5|30
1632969300000|2021-09-30 02:35:00|2915.8|2909.8|2917|2911|2918|2912|2915.8|2909.8|20
1632969600000|2021-09-30 02:40:00|2917.3|2911.3|2916.9|2910.9|2918.3|2912.3|2915.9|2909.9|15
1632969900000|2021-09-30 02:45:00|2916.8|2910.8|2919|2913|2919|2913|2916.4|2910.4|17
1632970200000|2021-09-30 02:50:00|2918.8|2912.8|2921.5|2915.5|2922.5|2916.5|2918.8|2912.8|49
1632970500000|2021-09-30 02:55:00|2921.1|2915.1|2920.8|2914.8|2921.5|2915.5|2920|2914|21
1632970800000|2021-09-30 03:00:00|2921|2915|2914.8|2908.8|2921|2915|2914.5|2908.5|26
1632971100000|2021-09-30 03:05:00|2915|2909|2917|2911|2919.3|2913.3|2914.5|2908.5|45
1632971400000|2021-09-30 03:10:00|2916.8|2910.8|2916.1|2910.1|2917.3|2911.3|2914.5|2908.5|10
1632971700000|2021-09-30 03:15:00|2915.4|2909.4|2914|2908|2915.4|2909.4|2913.3|2907.3|44
1632972000000|2021-09-30 03:20:00|2913.8|2907.8|2914.5|2908.5|2914.8|2908.8|2912.3|2906.3|40
1632972300000|2021-09-30 03:25:00|2914.8|2908.8|2911.8|2905.8|2914.8|2908.8|2910.5|2904.5|21
1632972600000|2021-09-30 03:30:00|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1632972900000|2021-09-30 03:35:00|2911.3|2905.3|2913.5|2907.5|2913.8|2907.8|2911|2905|7
1632973200000|2021-09-30 03:40:00|2913.8|2907.8|2919.3|2913.3|2922.5|2916.5|2913.8|2907.8|20
1632973500000|2021-09-30 03:45:00|2919|2913|2917.5|2911.5|2919|2913|2916.8|2910.8|8
1632973800000|2021-09-30 03:50:00|2917.3|2911.3|2918.6|2912.6|2919.3|2913.3|2917.3|2911.3|10
1632974100000|2021-09-30 03:55:00|2918.5|2912.5|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|9
1632974400000|2021-09-30 04:00:00|2918.3|2912.3|2921.6|2915.6|2922.3|2916.3|2918.3|2912.3|8
1632974700000|2021-09-30 04:05:00|2922|2916|2929.8|2923.8|2930.4|2924.4|2919.8|2913.8|98
1632975000000|2021-09-30 04:10:00|2930.4|2924.4|2931.3|2925.3|2932.1|2926.1|2929|2923|80
1632975300000|2021-09-30 04:15:00|2931|2925|2926.5|2920.5|2931|2925|2926.5|2920.5|7
1632975600000|2021-09-30 04:20:00|2926.3|2920.3|2927.3|2921.3|2927.4|2921.4|2926.3|2920.3|5
1632975900000|2021-09-30 04:25:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632976200000|2021-09-30 04:30:00|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2924.8|2918.8|3
1632976500000|2021-09-30 04:35:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.5|2918.5|3
1632977100000|2021-09-30 04:45:00|2924.5|2918.5|2926.5|2920.5|2927|2921|2924.5|2918.5|6
1632977400000|2021-09-30 04:50:00|2926.1|2920.1|2924.1|2918.1|2926.1|2920.1|2924|2918|7
1632977700000|2021-09-30 04:55:00|2924.6|2918.6|2925.8|2919.8|2926|2920|2924.6|2918.6|16
1632978300000|2021-09-30 05:05:00|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2923.8|2917.8|7
1632978600000|2021-09-30 05:10:00|2927.9|2921.9|2926.3|2920.3|2929.5|2923.5|2926.3|2920.3|14
1632978900000|2021-09-30 05:15:00|2926|2920|2926|2920|2927.4|2921.4|2922.3|2916.3|44
1632979200000|2021-09-30 05:20:00|2925.8|2919.8|2923.4|2917.4|2925.8|2919.8|2923.3|2917.3|12
1632979500000|2021-09-30 05:25:00|2923.6|2917.6|2923.1|2917.1|2924.5|2918.5|2922.8|2916.8|16
1632979800000|2021-09-30 05:30:00|2922.9|2916.9|2919.5|2913.5|2923.5|2917.5|2919|2913|100
1632980100000|2021-09-30 05:35:00|2919.4|2913.4|2919.4|2913.4|2921.8|2915.8|2917.5|2911.5|113
1632980400000|2021-09-30 05:40:00|2919.5|2913.5|2917.1|2911.1|2922|2916|2915.8|2909.8|154
1632980700000|2021-09-30 05:45:00|2917.3|2911.3|2916|2910|2917.8|2911.8|2912|2906|82
1632981000000|2021-09-30 05:50:00|2916.3|2910.3|2912.1|2906.1|2917.3|2911.3|2911.8|2905.8|68
1632981300000|2021-09-30 05:55:00|2912.3|2906.3|2912|2906|2914.5|2908.5|2910.5|2904.5|43
1632981600000|2021-09-30 06:00:00|2911.6|2905.6|2904.8|2898.8|2911.8|2905.8|2904.8|2898.8|78
1632981900000|2021-09-30 06:05:00|2905|2899|2909.5|2903.5|2910.8|2904.8|2905|2899|76
1632982200000|2021-09-30 06:10:00|2909.4|2903.4|2905.5|2899.5|2909.4|2903.4|2904.9|2898.9|33
1632982500000|2021-09-30 06:15:00|2905.3|2899.3|2905.6|2899.6|2906.4|2900.4|2904.8|2898.8|26
1632982800000|2021-09-30 06:20:00|2906|2900|2901.3|2895.3|2907.3|2901.3|2901.3|2895.3|81
1632983100000|2021-09-30 06:25:00|2901|2895|2903.3|2897.3|2904.5|2898.5|2900.4|2894.4|57
1632983400000|2021-09-30 06:30:00|2903|2897|2893.5|2887.5|2903|2897|2891.8|2885.8|117
1632983700000|2021-09-30 06:35:00|2893.4|2887.4|2899.3|2893.3|2900.5|2894.5|2893.4|2887.4|65
1632984000000|2021-09-30 06:40:00|2899.5|2893.5|2892.8|2886.8|2901.4|2895.4|2892.8|2886.8|80
1632984300000|2021-09-30 06:45:00|2892.5|2886.5|2893.8|2887.8|2896.6|2890.6|2892.3|2886.3|67
1632984600000|2021-09-30 06:50:00|2894|2888|2905.3|2899.3|2905.9|2899.9|2894|2888|56
1632984900000|2021-09-30 06:55:00|2904.8|2898.8|2911.1|2905.1|2911.1|2905.1|2904.6|2898.6|66
1632985200000|2021-09-30 07:00:00|2911.6|2905.6|2921.6|2915.6|2921.9|2915.9|2908.9|2902.9|64
1632985500000|2021-09-30 07:05:00|2921.4|2915.4|2908.6|2902.6|2921.9|2915.9|2907.1|2901.1|41
1632985800000|2021-09-30 07:10:00|2908.9|2902.9|2910.1|2904.1|2911.6|2905.6|2908.9|2902.9|19
1632986100000|2021-09-30 07:15:00|2910.4|2904.4|2917.6|2911.6|2918.1|2912.1|2910.4|2904.4|29
1632986400000|2021-09-30 07:20:00|2917.4|2911.4|2919.6|2913.6|2919.9|2913.9|2915.9|2909.9|13
1632986700000|2021-09-30 07:25:00|2919.4|2913.4|2915.6|2909.6|2919.4|2913.4|2915.4|2909.4|11
1632987000000|2021-09-30 07:30:00|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2913.4|2907.4|20
1632987300000|2021-09-30 07:35:00|2914.1|2908.1|2911.1|2905.1|2915.9|2909.9|2910.6|2904.6|43
1632987600000|2021-09-30 07:40:00|2910.6|2904.6|2912.6|2906.6|2912.6|2906.6|2908.1|2902.1|39
1632987900000|2021-09-30 07:45:00|2912.4|2906.4|2911.4|2905.4|2913.1|2907.1|2909.9|2903.9|49
1632988200000|2021-09-30 07:50:00|2911.1|2905.1|2910.9|2904.9|2911.6|2905.6|2910.1|2904.1|21
1632988500000|2021-09-30 07:55:00|2910.6|2904.6|2910.1|2904.1|2910.9|2904.9|2909.1|2903.1|20
1632988800000|2021-09-30 08:00:00|2909.9|2903.9|2913.4|2907.4|2913.6|2907.6|2909.9|2903.9|21
1632989100000|2021-09-30 08:05:00|2913.6|2907.6|2913.1|2907.1|2915.9|2909.9|2912.6|2906.6|15
1632989400000|2021-09-30 08:10:00|2913.4|2907.4|2912.4|2906.4|2914.9|2908.9|2911.6|2905.6|23
1632989700000|2021-09-30 08:15:00|2912.1|2906.1|2909.6|2903.6|2912.1|2906.1|2908.6|2902.6|10
1632990000000|2021-09-30 08:20:00|2909.9|2903.9|2911.6|2905.6|2913.1|2907.1|2909.9|2903.9|16
1632990300000|2021-09-30 08:25:00|2911.9|2905.9|2911.9|2905.9|2912.9|2906.9|2910.1|2904.1|26
1632990600000|2021-09-30 08:30:00|2911.6|2905.6|2912.4|2906.4|2912.9|2906.9|2910.9|2904.9|18
1632991200000|2021-09-30 08:40:00|2912.1|2906.1|2911.4|2905.4|2912.9|2906.9|2911.4|2905.4|17
1632991500000|2021-09-30 08:45:00|2911.1|2905.1|2908.9|2902.9|2912.1|2906.1|2908.6|2902.6|20
1632991800000|2021-09-30 08:50:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2907.1|2901.1|12
1632992100000|2021-09-30 08:55:00|2908.9|2902.9|2911.9|2905.9|2912.9|2906.9|2908.9|2902.9|24
1632992400000|2021-09-30 09:00:00|2912.1|2906.1|2911.9|2905.9|2912.6|2906.6|2910.4|2904.4|30
1632992700000|2021-09-30 09:05:00|2912.4|2906.4|2912.4|2906.4|2913.1|2907.1|2911.6|2905.6|20
1632993000000|2021-09-30 09:10:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|6
1632993300000|2021-09-30 09:15:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993600000|2021-09-30 09:20:00|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|17
1632993900000|2021-09-30 09:25:00|2912.6|2906.6|2909.6|2903.6|2913.1|2907.1|2909.4|2903.4|17
1632994200000|2021-09-30 09:30:00|2909.9|2903.9|2906.4|2900.4|2910.4|2904.4|2906.4|2900.4|37
1632994500000|2021-09-30 09:35:00|2906.6|2900.6|2901.6|2895.6|2906.6|2900.6|2901.4|2895.4|29
1632994800000|2021-09-30 09:40:00|2901.1|2895.1|2898.6|2892.6|2901.1|2895.1|2897.4|2891.4|25
1632995100000|2021-09-30 09:45:00|2898.4|2892.4|2894.9|2888.9|2898.9|2892.9|2893.6|2887.6|47
1632995400000|2021-09-30 09:50:00|2895.1|2889.1|2892.9|2886.9|2895.1|2889.1|2890.9|2884.9|45
1632995700000|2021-09-30 09:55:00|2893.4|2887.4|2893.4|2887.4|2898.1|2892.1|2893.4|2887.4|39
1632996000000|2021-09-30 10:00:00|2893.1|2887.1|2892.9|2886.9|2894.1|2888.1|2891.9|2885.9|25
1632996300000|2021-09-30 10:05:00|2892.6|2886.6|2892.1|2886.1|2892.9|2886.9|2891.9|2885.9|11
1632996600000|2021-09-30 10:10:00|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.6|2885.6|10
1632996900000|2021-09-30 10:15:00|2892.1|2886.1|2887.6|2881.6|2892.6|2886.6|2885.1|2879.1|30
1632997200000|2021-09-30 10:20:00|2888.1|2882.1|2874.9|2868.9|2888.9|2882.9|2874.6|2868.6|101
1632997500000|2021-09-30 10:25:00|2875.6|2869.6|2876.9|2870.9|2880.4|2874.4|2875.4|2869.4|71
1632997800000|2021-09-30 10:30:00|2876.6|2870.6|2878.4|2872.4|2879.4|2873.4|2876.4|2870.4|49
1632998100000|2021-09-30 10:35:00|2878.1|2872.1|2875.6|2869.6|2878.4|2872.4|2875.4|2869.4|35
1632998400000|2021-09-30 10:40:00|2875.9|2869.9|2877.4|2871.4|2878.6|2872.6|2875.4|2869.4|34
1632998700000|2021-09-30 10:45:00|2877.1|2871.1|2874.6|2868.6|2879.1|2873.1|2874.6|2868.6|50
1632999000000|2021-09-30 10:50:00|2874.9|2868.9|2869.1|2863.1|2875.4|2869.4|2868.6|2862.6|55
1632999300000|2021-09-30 10:55:00|2868.9|2862.9|2870.4|2864.4|2871.6|2865.6|2868.4|2862.4|63
1632999600000|2021-09-30 11:00:00|2870.1|2864.1|2870.9|2864.9|2873.6|2867.6|2870.1|2864.1|49
1632999900000|2021-09-30 11:05:00|2870.6|2864.6|2875.1|2869.1|2875.6|2869.6|2870.4|2864.4|55
1633000200000|2021-09-30 11:10:00|2874.9|2868.9|2871.1|2865.1|2874.9|2868.9|2870.9|2864.9|45
1633000500000|2021-09-30 11:15:00|2870.9|2864.9|2875.1|2869.1|2877.9|2871.9|2870.1|2864.1|70
1633000800000|2021-09-30 11:20:00|2874.9|2868.9|2874.9|2868.9|2876.9|2870.9|2872.9|2866.9|63
1633001100000|2021-09-30 11:25:00|2875.4|2869.4|2871.6|2865.6|2875.6|2869.6|2871.6|2865.6|45
1633001400000|2021-09-30 11:30:00|2871.9|2865.9|2870.1|2864.1|2872.6|2866.6|2869.9|2863.9|67
1633001700000|2021-09-30 11:35:00|2869.9|2863.9|2873.4|2867.4|2875.6|2869.6|2869.1|2863.1|51
1633002000000|2021-09-30 11:40:00|2873.6|2867.6|2873.6|2867.6|2876.6|2870.6|2873.1|2867.1|51
1633002300000|2021-09-30 11:45:00|2873.9|2867.9|2870.6|2864.6|2874.4|2868.4|2869.6|2863.6|43
1633002600000|2021-09-30 11:50:00|2870.9|2864.9|2873.1|2867.1|2876.4|2870.4|2869.4|2863.4|78
1633002900000|2021-09-30 11:55:00|2873.6|2867.6|2870.6|2864.6|2877.4|2871.4|2869.1|2863.1|136
1633003200000|2021-09-30 12:00:00|2870.4|2864.4|2870.4|2864.4|2873.4|2867.4|2868.6|2862.6|90
1633003500000|2021-09-30 12:05:00|2870.1|2864.1|2867.9|2861.9|2870.6|2864.6|2863.1|2857.1|77
1633003800000|2021-09-30 12:10:00|2867.6|2861.6|2865.6|2859.6|2867.6|2861.6|2864.9|2858.9|54
1633004100000|2021-09-30 12:15:00|2865.9|2859.9|2864.9|2858.9|2866.1|2860.1|2864.9|2858.9|43
1633004400000|2021-09-30 12:20:00|2864.6|2858.6|2865.9|2859.9|2866.1|2860.1|2864.4|2858.4|37
1633004700000|2021-09-30 12:25:00|2865.6|2859.6|2864.1|2858.1|2866.1|2860.1|2864.1|2858.1|35
1633005000000|2021-09-30 12:30:00|2864.4|2858.4|2858.9|2852.9|2865.9|2859.9|2858.4|2852.4|75
1633005300000|2021-09-30 12:35:00|2859.6|2853.6|2861.6|2855.6|2862.1|2856.1|2858.4|2852.4|64
1633005600000|2021-09-30 12:40:00|2861.4|2855.4|2861.4|2855.4|2865.4|2859.4|2860.9|2854.9|80
1633005900000|2021-09-30 12:45:00|2861.1|2855.1|2866.6|2860.6|2866.6|2860.6|2859.6|2853.6|69
1633006200000|2021-09-30 12:50:00|2866.4|2860.4|2864.4|2858.4|2866.4|2860.4|2862.4|2856.4|87
1633006500000|2021-09-30 12:55:00|2864.1|2858.1|2862.1|2856.1|2866.4|2860.4|2861.1|2855.1|91
1633006800000|2021-09-30 13:00:00|2862.6|2856.6|2858.6|2852.6|2863.4|2857.4|2858.4|2852.4|120
1633007100000|2021-09-30 13:05:00|2858.4|2852.4|2856.9|2850.9|2858.4|2852.4|2856.1|2850.1|67
1633007400000|2021-09-30 13:10:00|2856.6|2850.6|2858.6|2852.6|2859.1|2853.1|2856.4|2850.4|56
1633007700000|2021-09-30 13:15:00|2859.4|2853.4|2855.6|2849.6|2859.4|2853.4|2854.1|2848.1|50
1633008000000|2021-09-30 13:20:00|2855.9|2849.9|2860.4|2854.4|2860.4|2854.4|2854.4|2848.4|75
1633008300000|2021-09-30 13:25:00|2860.1|2854.1|2859.4|2853.4|2862.1|2856.1|2858.4|2852.4|74
1633008600000|2021-09-30 13:30:00|2859.9|2853.9|2856.6|2850.6|2860.9|2854.9|2856.6|2850.6|52
1633008900000|2021-09-30 13:35:00|2856.4|2850.4|2856.1|2850.1|2856.6|2850.6|2853.4|2847.4|73
1633009200000|2021-09-30 13:40:00|2855.9|2849.9|2857.6|2851.6|2858.4|2852.4|2855.9|2849.9|25
1633009500000|2021-09-30 13:45:00|2857.4|2851.4|2857.6|2851.6|2859.4|2853.4|2856.4|2850.4|37
1633009800000|2021-09-30 13:50:00|2857.4|2851.4|2850.6|2844.6|2857.4|2851.4|2850.6|2844.6|77
1633010100000|2021-09-30 13:55:00|2850.4|2844.4|2849.1|2843.1|2851.1|2845.1|2848.6|2842.6|50
1633010400000|2021-09-30 14:00:00|2848.9|2842.9|2846.6|2840.6|2850.1|2844.1|2846.4|2840.4|49
1633010700000|2021-09-30 14:05:00|2846.4|2840.4|2851.6|2845.6|2851.6|2845.6|2846.4|2840.4|61
1633011000000|2021-09-30 14:10:00|2851.4|2845.4|2853.6|2847.6|2856.1|2850.1|2851.4|2845.4|84
1633011300000|2021-09-30 14:15:00|2852.9|2846.9|2846.6|2840.6|2852.9|2846.9|2845.4|2839.4|74
1633011600000|2021-09-30 14:20:00|2846.9|2840.9|2845.6|2839.6|2848.4|2842.4|2845.4|2839.4|54
1633011900000|2021-09-30 14:25:00|2845.4|2839.4|2844.6|2838.6|2848.4|2842.4|2844.1|2838.1|79
1633012200000|2021-09-30 14:30:00|2844.4|2838.4|2842.6|2836.6|2844.9|2838.9|2839.9|2833.9|76
1633012500000|2021-09-30 14:35:00|2843.1|2837.1|2843.9|2837.9|2847.1|2841.1|2843.1|2837.1|67
1633012800000|2021-09-30 14:40:00|2843.6|2837.6|2848.6|2842.6|2849.1|2843.1|2843.6|2837.6|62
1633013100000|2021-09-30 14:45:00|2848.9|2842.9|2851.4|2845.4|2852.6|2846.6|2847.9|2841.9|68
1633013400000|2021-09-30 14:50:00|2851.1|2845.1|2845.4|2839.4|2851.4|2845.4|2845.1|2839.1|39
1633013700000|2021-09-30 14:55:00|2845.1|2839.1|2838.6|2832.6|2845.6|2839.6|2838.6|2832.6|37
1633014000000|2021-09-30 15:00:00|2838.9|2832.9|2835.4|2829.4|2839.6|2833.6|2833.4|2827.4|88
1633014300000|2021-09-30 15:05:00|2836.9|2830.9|2843.1|2837.1|2846|2840|2835.9|2829.9|66
1633014600000|2021-09-30 15:10:00|2842.9|2836.9|2842.9|2836.9|2846.4|2840.4|2840.9|2834.9|65
1633014900000|2021-09-30 15:15:00|2842.4|2836.4|2848.6|2842.6|2851.9|2845.9|2842.1|2836.1|83
1633015200000|2021-09-30 15:20:00|2848.1|2842.1|2856.1|2850.1|2863.6|2857.6|2843.6|2837.6|119
1633015500000|2021-09-30 15:25:00|2856.4|2850.4|2861.6|2855.6|2864.4|2858.4|2851.6|2845.6|104
1633015800000|2021-09-30 15:30:00|2861.4|2855.4|2858.6|2852.6|2865.6|2859.6|2858.6|2852.6|170
1633016100000|2021-09-30 15:35:00|2858.4|2852.4|2860.9|2854.9|2862.9|2856.9|2858.1|2852.1|72
1633016400000|2021-09-30 15:40:00|2860.6|2854.6|2863.4|2857.4|2864.1|2858.1|2858.4|2852.4|82
1633016700000|2021-09-30 15:45:00|2863.6|2857.6|2862.4|2856.4|2864.1|2858.1|2860.4|2854.4|43
1633017000000|2021-09-30 15:50:00|2862.6|2856.6|2857.4|2851.4|2864.1|2858.1|2857.1|2851.1|21
1633017300000|2021-09-30 15:55:00|2858.1|2852.1|2858.9|2852.9|2858.9|2852.9|2857.4|2851.4|18
1633017600000|2021-09-30 16:00:00|2859.1|2853.1|2859.6|2853.6|2859.9|2853.9|2858.9|2852.9|11
1633017900000|2021-09-30 16:05:00|2860.1|2854.1|2858.6|2852.6|2860.1|2854.1|2857.4|2851.4|19
1633018200000|2021-09-30 16:10:00|2858.9|2852.9|2852.6|2846.6|2859.4|2853.4|2852.1|2846.1|31
1633018500000|2021-09-30 16:15:00|2852.4|2846.4|2854.4|2848.4|2854.6|2848.6|2851.6|2845.6|27
1633018800000|2021-09-30 16:20:00|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2852.9|2846.9|15
1633019100000|2021-09-30 16:25:00|2854.4|2848.4|2853.9|2847.9|2854.6|2848.6|2853.9|2847.9|7
1633019400000|2021-09-30 16:30:00|2854.6|2848.6|2855.9|2849.9|2856.1|2850.1|2854.1|2848.1|16
1633019700000|2021-09-30 16:35:00|2856.1|2850.1|2857.4|2851.4|2857.9|2851.9|2856.1|2850.1|20
1633020000000|2021-09-30 16:40:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2855.4|2849.4|14
1633020300000|2021-09-30 16:45:00|2857.1|2851.1|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|15
1633020600000|2021-09-30 16:50:00|2857.1|2851.1|2857.4|2851.4|2858.1|2852.1|2856.9|2850.9|13
1633020900000|2021-09-30 16:55:00|2857.1|2851.1|2857.1|2851.1|2857.8|2851.8|2857|2851|11
1633046400000|2021-10-01 00:00:00|2869.3|2863.3|2872.9|2866.9|2873.5|2867.5|2869.1|2863.1|17
1633046700000|2021-10-01 00:05:00|2873|2867|2868.8|2862.8|2873.5|2867.5|2868.8|2862.8|19
1633047000000|2021-10-01 00:10:00|2867.5|2861.5|2868.4|2862.4|2871.8|2865.8|2867.5|2861.5|29
1633047300000|2021-10-01 00:15:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2867.8|2861.8|3
1633047600000|2021-10-01 00:20:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1633047900000|2021-10-01 00:25:00|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1633048200000|2021-10-01 00:30:00|2869.1|2863.1|2871.8|2865.8|2871.8|2865.8|2868.8|2862.8|8
1633048500000|2021-10-01 00:35:00|2871.5|2865.5|2869|2863|2871.5|2865.5|2869|2863|9
1633048800000|2021-10-01 00:40:00|2869.3|2863.3|2867.5|2861.5|2869.3|2863.3|2867.5|2861.5|6
1633049100000|2021-10-01 00:45:00|2867.3|2861.3|2868.8|2862.8|2868.8|2862.8|2867.1|2861.1|11
1633049400000|2021-10-01 00:50:00|2868.4|2862.4|2868.8|2862.8|2868.8|2862.8|2868.1|2862.1|4
1633049700000|2021-10-01 00:55:00|2868.5|2862.5|2869.1|2863.1|2869.1|2863.1|2868.5|2862.5|3
1633050000000|2021-10-01 01:00:00|2869.3|2863.3|2867.4|2861.4|2869.3|2863.3|2866.1|2860.1|9
1633050300000|2021-10-01 01:05:00|2867.5|2861.5|2865.3|2859.3|2867.5|2861.5|2864.6|2858.6|12
1633050600000|2021-10-01 01:10:00|2865.1|2859.1|2862.1|2856.1|2865.1|2859.1|2860.1|2854.1|9
1633050900000|2021-10-01 01:15:00|2862.9|2856.9|2862.8|2856.8|2864.5|2858.5|2862.8|2856.8|9
1633051200000|2021-10-01 01:20:00|2863|2857|2867.9|2861.9|2867.9|2861.9|2863|2857|12
1633051500000|2021-10-01 01:25:00|2867.6|2861.6|2866.9|2860.9|2867.6|2861.6|2866|2860|7
1633051800000|2021-10-01 01:30:00|2865.6|2859.6|2866.3|2860.3|2866.3|2860.3|2863.4|2857.4|6
1633052100000|2021-10-01 01:35:00|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1633052400000|2021-10-01 01:40:00|2867|2861|2869.3|2863.3|2869.3|2863.3|2867|2861|11
1633052700000|2021-10-01 01:45:00|2869.4|2863.4|2869.3|2863.3|2869.4|2863.4|2869.3|2863.3|2
1633053000000|2021-10-01 01:50:00|2869.4|2863.4|2866|2860|2869.4|2863.4|2866|2860|7
1633053300000|2021-10-01 01:55:00|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.5|2858.5|4
1633053600000|2021-10-01 02:00:00|2864.6|2858.6|2867.3|2861.3|2867.5|2861.5|2864.6|2858.6|10
1633054200000|2021-10-01 02:10:00|2867|2861|2865.3|2859.3|2867|2861|2865|2859|11
1633054500000|2021-10-01 02:15:00|2864.8|2858.8|2858|2852|2864.8|2858.8|2858|2852|9
1633054800000|2021-10-01 02:20:00|2858.8|2852.8|2860.6|2854.6|2862.3|2856.3|2858.8|2852.8|12
1633055100000|2021-10-01 02:25:00|2860.3|2854.3|2860|2854|2860.3|2854.3|2859.5|2853.5|6
1633055400000|2021-10-01 02:30:00|2860.8|2854.8|2863.4|2857.4|2864|2858|2860.8|2854.8|11
1633055700000|2021-10-01 02:35:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2861.5|2855.5|11
1633056000000|2021-10-01 02:40:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|5
1633056300000|2021-10-01 02:45:00|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|3
1633056900000|2021-10-01 02:55:00|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2858.8|2852.8|5
1633057500000|2021-10-01 03:05:00|2858.8|2852.8|2857|2851|2858.8|2852.8|2857|2851|20
1633057800000|2021-10-01 03:10:00|2856.8|2850.8|2857.6|2851.6|2857.6|2851.6|2856.8|2850.8|5
1633058100000|2021-10-01 03:15:00|2857.9|2851.9|2856.8|2850.8|2858.4|2852.4|2856.8|2850.8|10
1633058400000|2021-10-01 03:20:00|2856.5|2850.5|2845.1|2839.1|2856.5|2850.5|2845.1|2839.1|25
1633058700000|2021-10-01 03:25:00|2844.9|2838.9|2849|2843|2849.5|2843.5|2844.9|2838.9|11
1633059000000|2021-10-01 03:30:00|2849.1|2843.1|2853.8|2847.8|2853.8|2847.8|2849.1|2843.1|9
1633059300000|2021-10-01 03:35:00|2853.5|2847.5|2853.6|2847.6|2855.6|2849.6|2853.3|2847.3|16
1633059600000|2021-10-01 03:40:00|2853.3|2847.3|2851|2845|2853.3|2847.3|2849.8|2843.8|19
1633059900000|2021-10-01 03:45:00|2850.5|2844.5|2848.3|2842.3|2850.5|2844.5|2848.3|2842.3|7
1633060200000|2021-10-01 03:50:00|2848.9|2842.9|2845.3|2839.3|2848.9|2842.9|2845.3|2839.3|6
1633060500000|2021-10-01 03:55:00|2845.1|2839.1|2845.3|2839.3|2846.9|2840.9|2845|2839|18
1633060800000|2021-10-01 04:00:00|2845.1|2839.1|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|13
1633061100000|2021-10-01 04:05:00|2844.5|2838.5|2836.5|2830.5|2844.5|2838.5|2836.5|2830.5|12
1633061400000|2021-10-01 04:10:00|2836.3|2830.3|2834.5|2828.5|2836.3|2830.3|2834.5|2828.5|5
1633061700000|2021-10-01 04:15:00|2834.6|2828.6|2834.5|2828.5|2834.8|2828.8|2834|2828|9
1633062000000|2021-10-01 04:20:00|2834|2828|2836.5|2830.5|2836.5|2830.5|2832.1|2826.1|25
1633062300000|2021-10-01 04:25:00|2836.1|2830.1|2835.8|2829.8|2841|2835|2833|2827|47
1633062600000|2021-10-01 04:30:00|2836.3|2830.3|2836.8|2830.8|2837.4|2831.4|2836.3|2830.3|17
1633062900000|2021-10-01 04:35:00|2837|2831|2837|2831|2838.1|2832.1|2835.8|2829.8|19
1633063200000|2021-10-01 04:40:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2835.8|2829.8|15
1633063500000|2021-10-01 04:45:00|2837.3|2831.3|2833.5|2827.5|2837.5|2831.5|2833.5|2827.5|25
1633063800000|2021-10-01 04:50:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2830.3|2824.3|35
1633064100000|2021-10-01 04:55:00|2831.6|2825.6|2830.1|2824.1|2833.5|2827.5|2830|2824|39
1633064400000|2021-10-01 05:00:00|2830.3|2824.3|2832|2826|2832.1|2826.1|2830.3|2824.3|18
1633064700000|2021-10-01 05:05:00|2831.9|2825.9|2831.8|2825.8|2833.3|2827.3|2830.5|2824.5|27
1633065000000|2021-10-01 05:10:00|2832|2826|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|13
1633065300000|2021-10-01 05:15:00|2831.5|2825.5|2832.5|2826.5|2833.3|2827.3|2831.3|2825.3|26
1633065600000|2021-10-01 05:20:00|2832.6|2826.6|2837.6|2831.6|2837.6|2831.6|2832.6|2826.6|15
1633065900000|2021-10-01 05:25:00|2837.3|2831.3|2834.6|2828.6|2837.3|2831.3|2833.5|2827.5|27
1633066200000|2021-10-01 05:30:00|2834.8|2828.8|2835.8|2829.8|2837|2831|2834.8|2828.8|20
1633066800000|2021-10-01 05:40:00|2835.5|2829.5|2838.8|2832.8|2840.6|2834.6|2835.3|2829.3|31
1633067100000|2021-10-01 05:45:00|2839.1|2833.1|2836.1|2830.1|2839.1|2833.1|2836|2830|16
1633067400000|2021-10-01 05:50:00|2835.6|2829.6|2833|2827|2835.8|2829.8|2833|2827|21
1633067700000|2021-10-01 05:55:00|2832.8|2826.8|2832.8|2826.8|2833.6|2827.6|2832.3|2826.3|23
1633068000000|2021-10-01 06:00:00|2832.5|2826.5|2837|2831|2838|2832|2832.5|2826.5|29
1633068300000|2021-10-01 06:05:00|2836.8|2830.8|2837.3|2831.3|2838.8|2832.8|2836.8|2830.8|9
1633068600000|2021-10-01 06:10:00|2838.1|2832.1|2839.8|2833.8|2841.3|2835.3|2838.1|2832.1|25
1633068900000|2021-10-01 06:15:00|2839.6|2833.6|2841|2835|2841.3|2835.3|2838|2832|21
1633069200000|2021-10-01 06:20:00|2841.1|2835.1|2837.3|2831.3|2841.1|2835.1|2835.8|2829.8|20
1633069500000|2021-10-01 06:25:00|2837.8|2831.8|2838|2832|2838.8|2832.8|2836.9|2830.9|19
1633069800000|2021-10-01 06:30:00|2837.8|2831.8|2839.8|2833.8|2840.6|2834.6|2837.8|2831.8|15
1633070100000|2021-10-01 06:35:00|2840.1|2834.1|2844.8|2838.8|2845.3|2839.3|2840|2834|40
1633070400000|2021-10-01 06:40:00|2844.6|2838.6|2844.5|2838.5|2845.3|2839.3|2844.1|2838.1|10
1633070700000|2021-10-01 06:45:00|2844.3|2838.3|2849.3|2843.3|2850.4|2844.4|2844|2838|35
1633071000000|2021-10-01 06:50:00|2849.1|2843.1|2849.4|2843.4|2849.5|2843.5|2846.8|2840.8|25
1633071300000|2021-10-01 06:55:00|2849.5|2843.5|2858.3|2852.3|2859.8|2853.8|2849.5|2843.5|60
1633071600000|2021-10-01 07:00:00|2858|2852|2857|2851|2859.5|2853.5|2855|2849|57
1633071900000|2021-10-01 07:05:00|2856.8|2850.8|2863.8|2857.8|2866.3|2860.3|2856.5|2850.5|50
1633072200000|2021-10-01 07:10:00|2864|2858|2869.8|2863.8|2870.5|2864.5|2861.5|2855.5|69
1633072500000|2021-10-01 07:15:00|2870|2864|2874|2868|2875.8|2869.8|2867.5|2861.5|100
1633072800000|2021-10-01 07:20:00|2874.3|2868.3|2865.8|2859.8|2874.3|2868.3|2865.8|2859.8|44
1633073100000|2021-10-01 07:25:00|2866|2860|2868|2862|2869.3|2863.3|2864.8|2858.8|42
1633073400000|2021-10-01 07:30:00|2867.8|2861.8|2869|2863|2871|2865|2867.3|2861.3|44
1633073700000|2021-10-01 07:35:00|2869.3|2863.3|2871.8|2865.8|2874.5|2868.5|2868.8|2862.8|51
1633074000000|2021-10-01 07:40:00|2872|2866|2873.8|2867.8|2873.8|2867.8|2871|2865|37
1633074300000|2021-10-01 07:45:00|2874|2868|2879.3|2873.3|2879.3|2873.3|2874|2868|19
1633074600000|2021-10-01 07:50:00|2879.5|2873.5|2879.3|2873.3|2880.8|2874.8|2878.8|2872.8|23
1633074900000|2021-10-01 07:55:00|2879.5|2873.5|2886|2880|2887.3|2881.3|2879|2873|29
1633075200000|2021-10-01 08:00:00|2886.3|2880.3|2881.8|2875.8|2887|2881|2879.8|2873.8|41
1633075500000|2021-10-01 08:05:00|2882.3|2876.3|2879|2873|2882.5|2876.5|2878.5|2872.5|43
1633075800000|2021-10-01 08:10:00|2879.3|2873.3|2878.3|2872.3|2880|2874|2876.3|2870.3|46
1633076100000|2021-10-01 08:15:00|2878.5|2872.5|2874.5|2868.5|2878.8|2872.8|2873.5|2867.5|43
1633076400000|2021-10-01 08:20:00|2874.8|2868.8|2877.5|2871.5|2879.3|2873.3|2874.5|2868.5|29
1633076700000|2021-10-01 08:25:00|2877.8|2871.8|2883|2877|2883|2877|2877.8|2871.8|30
1633077000000|2021-10-01 08:30:00|2883.3|2877.3|2883.5|2877.5|2886.8|2880.8|2881|2875|68
1633077300000|2021-10-01 08:35:00|2883.8|2877.8|2886|2880|2886.8|2880.8|2883.8|2877.8|36
1633077600000|2021-10-01 08:40:00|2886.3|2880.3|2883|2877|2887.8|2881.8|2882.3|2876.3|22
1633077900000|2021-10-01 08:45:00|2883.3|2877.3|2882|2876|2883.3|2877.3|2881|2875|14
1633078200000|2021-10-01 08:50:00|2881.8|2875.8|2881.5|2875.5|2882.3|2876.3|2880.5|2874.5|41
1633078500000|2021-10-01 08:55:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|9
1633078800000|2021-10-01 09:00:00|2882.5|2876.5|2878|2872|2882.5|2876.5|2877.5|2871.5|25
1633079100000|2021-10-01 09:05:00|2877.8|2871.8|2880.5|2874.5|2880.8|2874.8|2877.3|2871.3|22
1633079400000|2021-10-01 09:10:00|2880.8|2874.8|2877.8|2871.8|2881|2875|2877.3|2871.3|18
1633079700000|2021-10-01 09:15:00|2878|2872|2880|2874|2880|2874|2878|2872|15
1633080000000|2021-10-01 09:20:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2879.8|2873.8|3
1633080300000|2021-10-01 09:25:00|2879.8|2873.8|2879.8|2873.8|2882|2876|2879.5|2873.5|22
1633080600000|2021-10-01 09:30:00|2880|2874|2878|2872|2880.5|2874.5|2877.5|2871.5|16
1633080900000|2021-10-01 09:35:00|2878.3|2872.3|2877.5|2871.5|2879.5|2873.5|2877.3|2871.3|26
1633081200000|2021-10-01 09:40:00|2877.8|2871.8|2875.5|2869.5|2877.8|2871.8|2875.5|2869.5|9
1633081500000|2021-10-01 09:45:00|2875.3|2869.3|2869.3|2863.3|2876|2870|2868.8|2862.8|40
1633081800000|2021-10-01 09:50:00|2869.5|2863.5|2867.3|2861.3|2870.3|2864.3|2866.8|2860.8|28
1633082100000|2021-10-01 09:55:00|2867.5|2861.5|2871.5|2865.5|2872.8|2866.8|2867|2861|34
1633082400000|2021-10-01 10:00:00|2871.3|2865.3|2870.3|2864.3|2873.3|2867.3|2869.3|2863.3|41
1633082700000|2021-10-01 10:05:00|2870|2864|2871.3|2865.3|2872.8|2866.8|2869.3|2863.3|34
1633083000000|2021-10-01 10:10:00|2871|2865|2873.8|2867.8|2873.8|2867.8|2869.5|2863.5|31
1633083300000|2021-10-01 10:15:00|2874|2868|2870.5|2864.5|2874.3|2868.3|2869.8|2863.8|24
1633083600000|2021-10-01 10:20:00|2870.3|2864.3|2873.3|2867.3|2873.5|2867.5|2870|2864|13
1633083900000|2021-10-01 10:25:00|2874|2868|2876|2870|2876.5|2870.5|2874|2868|28
1633084200000|2021-10-01 10:30:00|2875.8|2869.8|2875.5|2869.5|2876.5|2870.5|2875.3|2869.3|16
1633084500000|2021-10-01 10:35:00|2875.3|2869.3|2876|2870|2876.8|2870.8|2873|2867|28
1633084800000|2021-10-01 10:40:00|2875.8|2869.8|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|13
1633085100000|2021-10-01 10:45:00|2875.3|2869.3|2877.3|2871.3|2877.5|2871.5|2875.3|2869.3|19
1633085400000|2021-10-01 10:50:00|2877.5|2871.5|2880.3|2874.3|2880.5|2874.5|2877.5|2871.5|14
1633085700000|2021-10-01 10:55:00|2878.8|2872.8|2881.3|2875.3|2882.5|2876.5|2878.8|2872.8|42
1633086000000|2021-10-01 11:00:00|2881.5|2875.5|2881.3|2875.3|2882.3|2876.3|2880.3|2874.3|30
1633086300000|2021-10-01 11:05:00|2881|2875|2882|2876|2882|2876|2878|2872|18
1633086600000|2021-10-01 11:10:00|2881.8|2875.8|2884.5|2878.5|2885.3|2879.3|2881.3|2875.3|17
1633086900000|2021-10-01 11:15:00|2884.8|2878.8|2886.8|2880.8|2887.5|2881.5|2884.8|2878.8|21
1633087200000|2021-10-01 11:20:00|2887|2881|2886.8|2880.8|2887.8|2881.8|2885.5|2879.5|21
1633087500000|2021-10-01 11:25:00|2886.5|2880.5|2887.8|2881.8|2888.3|2882.3|2886.5|2880.5|18
1633087800000|2021-10-01 11:30:00|2887.5|2881.5|2885|2879|2887.5|2881.5|2884.3|2878.3|25
1633088100000|2021-10-01 11:35:00|2885.5|2879.5|2886.5|2880.5|2887.3|2881.3|2885.3|2879.3|33
1633088400000|2021-10-01 11:40:00|2886.3|2880.3|2887.3|2881.3|2887.8|2881.8|2886|2880|22
1633088700000|2021-10-01 11:45:00|2887.5|2881.5|2891.3|2885.3|2891.5|2885.5|2887|2881|31
1633089000000|2021-10-01 11:50:00|2891|2885|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|56
1633089300000|2021-10-01 11:55:00|2887.5|2881.5|2883.5|2877.5|2887.5|2881.5|2881.3|2875.3|83
1633089600000|2021-10-01 12:00:00|2883.3|2877.3|2883|2877|2885.8|2879.8|2881|2875|80
1633089900000|2021-10-01 12:05:00|2883.3|2877.3|2883.3|2877.3|2884.5|2878.5|2879.8|2873.8|62
1633090200000|2021-10-01 12:10:00|2883|2877|2877.3|2871.3|2883|2877|2876.3|2870.3|57
1633090500000|2021-10-01 12:15:00|2877.5|2871.5|2875.8|2869.8|2878.3|2872.3|2872.5|2866.5|78
1633090800000|2021-10-01 12:20:00|2875.5|2869.5|2872|2866|2875.8|2869.8|2872|2866|32
1633091100000|2021-10-01 12:25:00|2871.8|2865.8|2869.8|2863.8|2872.3|2866.3|2869.5|2863.5|22
1633091400000|2021-10-01 12:30:00|2869.5|2863.5|2864.4|2858.4|2869.8|2863.8|2862.1|2856.1|82
1633091700000|2021-10-01 12:35:00|2863.9|2857.9|2862.4|2856.4|2865.6|2859.6|2861.1|2855.1|81
1633092000000|2021-10-01 12:40:00|2862.1|2856.1|2861.6|2855.6|2863.9|2857.9|2860.9|2854.9|64
1633092300000|2021-10-01 12:45:00|2861.9|2855.9|2856.1|2850.1|2862.1|2856.1|2854.9|2848.9|38
1633092600000|2021-10-01 12:50:00|2855.9|2849.9|2853.9|2847.9|2855.9|2849.9|2851.1|2845.1|74
1633092900000|2021-10-01 12:55:00|2852.6|2846.6|2856.6|2850.6|2857.4|2851.4|2852.1|2846.1|57
1633093200000|2021-10-01 13:00:00|2856.4|2850.4|2861.6|2855.6|2862.4|2856.4|2855.4|2849.4|55
1633093500000|2021-10-01 13:05:00|2861.9|2855.9|2864.1|2858.1|2864.9|2858.9|2856.9|2850.9|65
1633093800000|2021-10-01 13:10:00|2863.9|2857.9|2866.9|2860.9|2871.6|2865.6|2862.6|2856.6|83
1633094100000|2021-10-01 13:15:00|2866.6|2860.6|2862.9|2856.9|2867.1|2861.1|2855.4|2849.4|109
1633094400000|2021-10-01 13:20:00|2863.1|2857.1|2863.6|2857.6|2864.1|2858.1|2860.4|2854.4|70
1633094700000|2021-10-01 13:25:00|2863.4|2857.4|2870.1|2864.1|2873.9|2867.9|2862.1|2856.1|69
1633095000000|2021-10-01 13:30:00|2870.4|2864.4|2870.4|2864.4|2873.4|2867.4|2866.9|2860.9|72
1633095300000|2021-10-01 13:35:00|2870.6|2864.6|2865.6|2859.6|2872.1|2866.1|2864.1|2858.1|64
1633095600000|2021-10-01 13:40:00|2866.9|2860.9|2868.1|2862.1|2870.6|2864.6|2863.1|2857.1|67
1633095900000|2021-10-01 13:45:00|2868.4|2862.4|2868.1|2862.1|2868.6|2862.6|2864.4|2858.4|50
1633096200000|2021-10-01 13:50:00|2868.4|2862.4|2866.1|2860.1|2870.1|2864.1|2864.9|2858.9|61
1633096500000|2021-10-01 13:55:00|2865.9|2859.9|2865.6|2859.6|2867.9|2861.9|2864.4|2858.4|86
1633096800000|2021-10-01 14:00:00|2865.4|2859.4|2861.1|2855.1|2865.4|2859.4|2861.1|2855.1|50
1633097100000|2021-10-01 14:05:00|2861.4|2855.4|2860.6|2854.6|2864.4|2858.4|2860.6|2854.6|46
1633097400000|2021-10-01 14:10:00|2860.4|2854.4|2859.4|2853.4|2861.4|2855.4|2859.4|2853.4|88
1633097700000|2021-10-01 14:15:00|2859.1|2853.1|2859.1|2853.1|2862.1|2856.1|2858.9|2852.9|48
1633098000000|2021-10-01 14:20:00|2859.4|2853.4|2855.9|2849.9|2859.6|2853.6|2854.9|2848.9|47
1633098300000|2021-10-01 14:25:00|2856.1|2850.1|2858.4|2852.4|2860.9|2854.9|2855.9|2849.9|32
1633098600000|2021-10-01 14:30:00|2858.6|2852.6|2855.1|2849.1|2860.6|2854.6|2855.1|2849.1|57
1633098900000|2021-10-01 14:35:00|2855.4|2849.4|2851.4|2845.4|2855.4|2849.4|2846.6|2840.6|75
1633099200000|2021-10-01 14:40:00|2851.1|2845.1|2859.4|2853.4|2860.4|2854.4|2850.9|2844.9|55
1633099500000|2021-10-01 14:45:00|2859.1|2853.1|2857.4|2851.4|2859.4|2853.4|2856.1|2850.1|48
1633099800000|2021-10-01 14:50:00|2857.1|2851.1|2857.1|2851.1|2859.9|2853.9|2855.9|2849.9|47
1633100100000|2021-10-01 14:55:00|2857.4|2851.4|2857.4|2851.4|2858.9|2852.9|2856.4|2850.4|50
1633100400000|2021-10-01 15:00:00|2857.6|2851.6|2857.1|2851.1|2859.9|2853.9|2856.4|2850.4|43
1633100700000|2021-10-01 15:05:00|2857.4|2851.4|2853.6|2847.6|2858.4|2852.4|2853.4|2847.4|45
1633101000000|2021-10-01 15:10:00|2853.9|2847.9|2858.4|2852.4|2860.4|2854.4|2853.9|2847.9|49
1633101300000|2021-10-01 15:15:00|2858.6|2852.6|2858.6|2852.6|2859.9|2853.9|2857.9|2851.9|63
1633101600000|2021-10-01 15:20:00|2858.9|2852.9|2861.6|2855.6|2861.6|2855.6|2858.1|2852.1|46
1633101900000|2021-10-01 15:25:00|2861.9|2855.9|2865.1|2859.1|2865.4|2859.4|2861.1|2855.1|47
1633102200000|2021-10-01 15:30:00|2865.9|2859.9|2855.9|2849.9|2870.6|2864.6|2852.9|2846.9|162
1633102500000|2021-10-01 15:35:00|2856.1|2850.1|2858.1|2852.1|2859.9|2853.9|2855.9|2849.9|37
1633102800000|2021-10-01 15:40:00|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2856.9|2850.9|34
1633103100000|2021-10-01 15:45:00|2858.6|2852.6|2856.1|2850.1|2858.9|2852.9|2855.9|2849.9|37
1633103400000|2021-10-01 15:50:00|2856.4|2850.4|2855.6|2849.6|2856.6|2850.6|2855.6|2849.6|18
1633103700000|2021-10-01 15:55:00|2855.4|2849.4|2856.9|2850.9|2856.9|2850.9|2852.6|2846.6|33
1633104000000|2021-10-01 16:00:00|2857.1|2851.1|2855.6|2849.6|2857.4|2851.4|2855.4|2849.4|14
1633104300000|2021-10-01 16:05:00|2855.9|2849.9|2854.9|2848.9|2856.6|2850.6|2853.1|2847.1|25
1633104600000|2021-10-01 16:10:00|2854.6|2848.6|2855.1|2849.1|2855.1|2849.1|2853.4|2847.4|13
1633104900000|2021-10-01 16:15:00|2855.6|2849.6|2854.9|2848.9|2855.9|2849.9|2853.1|2847.1|26
1633105200000|2021-10-01 16:20:00|2855.1|2849.1|2857.1|2851.1|2857.6|2851.6|2855.1|2849.1|10
1633105500000|2021-10-01 16:25:00|2856.9|2850.9|2859.6|2853.6|2859.6|2853.6|2855.9|2849.9|14
1633105800000|2021-10-01 16:30:00|2859.9|2853.9|2859.4|2853.4|2861.1|2855.1|2857.9|2851.9|18
1633106100000|2021-10-01 16:35:00|2859.1|2853.1|2857.9|2851.9|2859.1|2853.1|2856.9|2850.9|10
1633106400000|2021-10-01 16:40:00|2857.6|2851.6|2860.9|2854.9|2860.9|2854.9|2857.4|2851.4|24
1633106700000|2021-10-01 16:45:00|2861.1|2855.1|2860.4|2854.4|2862.1|2856.1|2860.4|2854.4|15
1633107000000|2021-10-01 16:50:00|2860.6|2854.6|2861.6|2855.6|2861.6|2855.6|2860.4|2854.4|10
1633107300000|2021-10-01 16:55:00|2861.5|2855.5|2860.6|2854.6|2862|2856|2860.3|2854.3|24
1633305600000|2021-10-04 00:00:00|2875|2866|2875.5|2869.5|2876.5|2870.5|2875|2866|5
1633305900000|2021-10-04 00:05:00|2875.6|2869.6|2877.8|2871.8|2877.8|2871.8|2875.6|2869.6|7
1633306200000|2021-10-04 00:10:00|2878|2872|2879.8|2873.8|2880.8|2874.8|2878|2872|9
1633306500000|2021-10-04 00:15:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1633306800000|2021-10-04 00:20:00|2880.1|2874.1|2877.8|2871.8|2880.1|2874.1|2877.5|2871.5|11
1633307100000|2021-10-04 00:25:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1633307400000|2021-10-04 00:30:00|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|3
1633307700000|2021-10-04 00:35:00|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|4
1633308000000|2021-10-04 00:40:00|2879|2873|2876.8|2870.8|2879|2873|2876.8|2870.8|9
1633308300000|2021-10-04 00:45:00|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|6
1633308600000|2021-10-04 00:50:00|2877|2871|2882.8|2876.8|2883|2877|2876.8|2870.8|41
1633308900000|2021-10-04 00:55:00|2883.9|2877.9|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|50
1633309200000|2021-10-04 01:00:00|2885.3|2879.3|2885.4|2879.4|2885.8|2879.8|2883.4|2877.4|27
1633309800000|2021-10-04 01:10:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1633310100000|2021-10-04 01:15:00|2885.4|2879.4|2885.8|2879.8|2885.8|2879.8|2885.4|2879.4|2
1633310400000|2021-10-04 01:20:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633311000000|2021-10-04 01:30:00|2885|2879|2883.4|2877.4|2885|2879|2882.9|2876.9|11
1633311300000|2021-10-04 01:35:00|2883|2877|2881.5|2875.5|2883|2877|2881.5|2875.5|7
1633311600000|2021-10-04 01:40:00|2881|2875|2879.5|2873.5|2881|2875|2879.5|2873.5|4
1633311900000|2021-10-04 01:45:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.5|2872.5|12
1633312200000|2021-10-04 01:50:00|2878.1|2872.1|2872.9|2866.9|2878.1|2872.1|2872.3|2866.3|17
1633312500000|2021-10-04 01:55:00|2872.8|2866.8|2871.5|2865.5|2873|2867|2870.8|2864.8|9
1633312800000|2021-10-04 02:00:00|2871.3|2865.3|2866.9|2860.9|2871.3|2865.3|2866.9|2860.9|5
1633313100000|2021-10-04 02:05:00|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2866.8|2860.8|17
1633313400000|2021-10-04 02:10:00|2868.8|2862.8|2870.4|2864.4|2870.5|2864.5|2867.5|2861.5|11
1633313700000|2021-10-04 02:15:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|4
1633314300000|2021-10-04 02:25:00|2870.8|2864.8|2872.3|2866.3|2873.1|2867.1|2870.8|2864.8|9
1633314600000|2021-10-04 02:30:00|2872|2866|2872|2866|2873.3|2867.3|2872|2866|4
1633314900000|2021-10-04 02:35:00|2871.8|2865.8|2871.1|2865.1|2871.8|2865.8|2869|2863|12
1633315200000|2021-10-04 02:40:00|2870.9|2864.9|2870.5|2864.5|2871|2865|2870.5|2864.5|4
1633315500000|2021-10-04 02:45:00|2870.3|2864.3|2874.5|2868.5|2874.8|2868.8|2870.3|2864.3|11
1633315800000|2021-10-04 02:50:00|2874.4|2868.4|2874.5|2868.5|2874.5|2868.5|2874.4|2868.4|2
1633316700000|2021-10-04 03:05:00|2874.6|2868.6|2876|2870|2876.3|2870.3|2874.6|2868.6|6
1633317000000|2021-10-04 03:10:00|2875.8|2869.8|2874.9|2868.9|2875.8|2869.8|2874.8|2868.8|3
1633317300000|2021-10-04 03:15:00|2875|2869|2874.9|2868.9|2876.3|2870.3|2874.9|2868.9|8
1633317900000|2021-10-04 03:25:00|2873.5|2867.5|2873.9|2867.9|2874.1|2868.1|2873.5|2867.5|3
1633318200000|2021-10-04 03:30:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1633318500000|2021-10-04 03:35:00|2874.1|2868.1|2874.8|2868.8|2875|2869|2874.1|2868.1|3
1633319700000|2021-10-04 03:55:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1633320300000|2021-10-04 04:05:00|2874.5|2868.5|2874.6|2868.6|2874.6|2868.6|2874.5|2868.5|2
1633320600000|2021-10-04 04:10:00|2874.8|2868.8|2876.5|2870.5|2876.5|2870.5|2874.6|2868.6|5
1633320900000|2021-10-04 04:15:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633321800000|2021-10-04 04:30:00|2876.5|2870.5|2876.6|2870.6|2876.6|2870.6|2876.5|2870.5|2
1633322400000|2021-10-04 04:40:00|2876.9|2870.9|2879|2873|2879|2873|2876.9|2870.9|2
1633323000000|2021-10-04 04:50:00|2878.8|2872.8|2876.6|2870.6|2878.8|2872.8|2876.6|2870.6|5
1633323300000|2021-10-04 04:55:00|2876.8|2870.8|2876.8|2870.8|2876.9|2870.9|2876.8|2870.8|3
1633323600000|2021-10-04 05:00:00|2876.9|2870.9|2878.8|2872.8|2878.8|2872.8|2876.8|2870.8|9
1633323900000|2021-10-04 05:05:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2877.5|2871.5|9
1633324200000|2021-10-04 05:10:00|2878.4|2872.4|2878.5|2872.5|2878.6|2872.6|2878.4|2872.4|3
1633324500000|2021-10-04 05:15:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633325400000|2021-10-04 05:30:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633326300000|2021-10-04 05:45:00|2878.6|2872.6|2878.8|2872.8|2878.8|2872.8|2877.4|2871.4|9
1633326600000|2021-10-04 05:50:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1633326900000|2021-10-04 05:55:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633327500000|2021-10-04 06:05:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633327800000|2021-10-04 06:10:00|2880|2874|2880.8|2874.8|2881.3|2875.3|2880|2874|11
1633328100000|2021-10-04 06:15:00|2880.1|2874.1|2877.8|2871.8|2880.1|2874.1|2877.5|2871.5|6
1633328400000|2021-10-04 06:20:00|2878.3|2872.3|2878.9|2872.9|2880.5|2874.5|2877.3|2871.3|23
1633328700000|2021-10-04 06:25:00|2879.3|2873.3|2879.5|2873.5|2881.3|2875.3|2879|2873|15
1633329000000|2021-10-04 06:30:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2878.1|2872.1|19
1633329300000|2021-10-04 06:35:00|2879|2873|2878|2872|2879|2873|2878|2872|5
1633329600000|2021-10-04 06:40:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2876.5|2870.5|14
1633329900000|2021-10-04 06:45:00|2877|2871|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|9
1633330200000|2021-10-04 06:50:00|2876|2870|2874.4|2868.4|2876|2870|2873.8|2867.8|15
1633330500000|2021-10-04 06:55:00|2874.6|2868.6|2884.9|2878.9|2884.9|2878.9|2874.6|2868.6|37
1633330800000|2021-10-04 07:00:00|2885.6|2879.6|2878.6|2872.6|2889.1|2883.1|2878.4|2872.4|41
1633331100000|2021-10-04 07:05:00|2878.9|2872.9|2878.4|2872.4|2878.9|2872.9|2878.4|2872.4|5
1633331400000|2021-10-04 07:10:00|2878.6|2872.6|2879.6|2873.6|2880.9|2874.9|2878.4|2872.4|17
1633331700000|2021-10-04 07:15:00|2879.4|2873.4|2876.4|2870.4|2879.9|2873.9|2876.4|2870.4|30
1633332000000|2021-10-04 07:20:00|2876.6|2870.6|2876.1|2870.1|2876.6|2870.6|2875.9|2869.9|9
1633332300000|2021-10-04 07:25:00|2876.4|2870.4|2881.9|2875.9|2884.1|2878.1|2876.4|2870.4|30
1633332600000|2021-10-04 07:30:00|2881.6|2875.6|2878.6|2872.6|2881.6|2875.6|2876.6|2870.6|39
1633332900000|2021-10-04 07:35:00|2878.9|2872.9|2876.6|2870.6|2879.9|2873.9|2876.1|2870.1|27
1633333200000|2021-10-04 07:40:00|2876.4|2870.4|2878.1|2872.1|2879.1|2873.1|2875.9|2869.9|24
1633333500000|2021-10-04 07:45:00|2877.9|2871.9|2878.6|2872.6|2879.6|2873.6|2876.1|2870.1|57
1633333800000|2021-10-04 07:50:00|2878.4|2872.4|2879.6|2873.6|2880.4|2874.4|2878.1|2872.1|21
1633334100000|2021-10-04 07:55:00|2879.9|2873.9|2881.9|2875.9|2882.1|2876.1|2879.9|2873.9|15
1633334400000|2021-10-04 08:00:00|2882.1|2876.1|2881.1|2875.1|2884.4|2878.4|2880.9|2874.9|25
1633334700000|2021-10-04 08:05:00|2880.9|2874.9|2884.6|2878.6|2884.9|2878.9|2880.9|2874.9|16
1633335000000|2021-10-04 08:10:00|2884.9|2878.9|2888.1|2882.1|2889.4|2883.4|2884.9|2878.9|28
1633335300000|2021-10-04 08:15:00|2888.4|2882.4|2891.1|2885.1|2891.9|2885.9|2888.4|2882.4|34
1633335600000|2021-10-04 08:20:00|2891.4|2885.4|2893.4|2887.4|2897.5|2891.5|2891.4|2885.4|49
1633335900000|2021-10-04 08:25:00|2893.1|2887.1|2889.1|2883.1|2894.6|2888.6|2889.1|2883.1|42
1633336200000|2021-10-04 08:30:00|2889.4|2883.4|2888.9|2882.9|2890.6|2884.6|2888.1|2882.1|34
1633336500000|2021-10-04 08:35:00|2888.6|2882.6|2889.4|2883.4|2889.9|2883.9|2888.1|2882.1|25
1633336800000|2021-10-04 08:40:00|2889.6|2883.6|2890.4|2884.4|2890.6|2884.6|2889.1|2883.1|47
1633337100000|2021-10-04 08:45:00|2890.6|2884.6|2889.1|2883.1|2890.6|2884.6|2887.9|2881.9|17
1633337400000|2021-10-04 08:50:00|2888.9|2882.9|2890.9|2884.9|2892.4|2886.4|2887.6|2881.6|42
1633337700000|2021-10-04 08:55:00|2891.1|2885.1|2893.1|2887.1|2893.1|2887.1|2890.4|2884.4|39
1633338000000|2021-10-04 09:00:00|2893.4|2887.4|2892.4|2886.4|2895.1|2889.1|2891.9|2885.9|60
1633338300000|2021-10-04 09:05:00|2892.6|2886.6|2891.4|2885.4|2893.4|2887.4|2889.6|2883.6|38
1633338600000|2021-10-04 09:10:00|2891.6|2885.6|2893.4|2887.4|2893.4|2887.4|2890.4|2884.4|22
1633338900000|2021-10-04 09:15:00|2893.6|2887.6|2893.1|2887.1|2894.6|2888.6|2891.4|2885.4|40
1633339200000|2021-10-04 09:20:00|2892.9|2886.9|2891.4|2885.4|2893.9|2887.9|2891.1|2885.1|16
1633339500000|2021-10-04 09:25:00|2891.6|2885.6|2891.9|2885.9|2892.9|2886.9|2891.1|2885.1|29
1633339800000|2021-10-04 09:30:00|2891.6|2885.6|2892.1|2886.1|2892.9|2886.9|2891.1|2885.1|31
1633340100000|2021-10-04 09:35:00|2892.4|2886.4|2894.1|2888.1|2896.4|2890.4|2892.1|2886.1|24
1633340400000|2021-10-04 09:40:00|2894.4|2888.4|2895.1|2889.1|2895.9|2889.9|2894.4|2888.4|7
1633340700000|2021-10-04 09:45:00|2896.1|2890.1|2899.1|2893.1|2899.6|2893.6|2896.1|2890.1|28
1633341000000|2021-10-04 09:50:00|2898.9|2892.9|2900.4|2894.4|2901.1|2895.1|2898.6|2892.6|14
1633341300000|2021-10-04 09:55:00|2900.9|2894.9|2900.1|2894.1|2901.4|2895.4|2899.9|2893.9|28
1633341600000|2021-10-04 10:00:00|2899.9|2893.9|2900.1|2894.1|2900.4|2894.4|2899.6|2893.6|10
1633341900000|2021-10-04 10:05:00|2899.9|2893.9|2900.6|2894.6|2900.9|2894.9|2896.9|2890.9|24
1633342200000|2021-10-04 10:10:00|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.1|2894.1|13
1633342500000|2021-10-04 10:15:00|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|6
1633342800000|2021-10-04 10:20:00|2901.6|2895.6|2900.4|2894.4|2901.6|2895.6|2899.1|2893.1|18
1633343100000|2021-10-04 10:25:00|2900.6|2894.6|2900.6|2894.6|2901.4|2895.4|2899.6|2893.6|15
1633343400000|2021-10-04 10:30:00|2900.4|2894.4|2904.1|2898.1|2905.4|2899.4|2900.4|2894.4|33
1633343700000|2021-10-04 10:35:00|2904.4|2898.4|2908.9|2902.9|2909.6|2903.6|2904.4|2898.4|30
1633344000000|2021-10-04 10:40:00|2909.1|2903.1|2908.9|2902.9|2909.9|2903.9|2904.6|2898.6|56
1633344300000|2021-10-04 10:45:00|2909.1|2903.1|2909.9|2903.9|2910.6|2904.6|2909.1|2903.1|20
1633344600000|2021-10-04 10:50:00|2910.1|2904.1|2909.9|2903.9|2911.9|2905.9|2909.4|2903.4|22
1633344900000|2021-10-04 10:55:00|2909.6|2903.6|2909.6|2903.6|2911.4|2905.4|2909.4|2903.4|40
1633345200000|2021-10-04 11:00:00|2909.9|2903.9|2910.1|2904.1|2911.6|2905.6|2907.6|2901.6|48
1633345500000|2021-10-04 11:05:00|2910.4|2904.4|2911.4|2905.4|2911.6|2905.6|2909.6|2903.6|30
1633345800000|2021-10-04 11:10:00|2911.1|2905.1|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|8
1633346100000|2021-10-04 11:15:00|2909.6|2903.6|2909.6|2903.6|2910.9|2904.9|2908.6|2902.6|18
1633346400000|2021-10-04 11:20:00|2909.4|2903.4|2909.1|2903.1|2910.1|2904.1|2908.4|2902.4|48
1633346700000|2021-10-04 11:25:00|2909.4|2903.4|2910.6|2904.6|2911.1|2905.1|2909.4|2903.4|17
1633347000000|2021-10-04 11:30:00|2910.9|2904.9|2910.9|2904.9|2911.6|2905.6|2908.6|2902.6|31
1633347300000|2021-10-04 11:35:00|2910.6|2904.6|2910.6|2904.6|2911.4|2905.4|2909.9|2903.9|24
1633347600000|2021-10-04 11:40:00|2910.9|2904.9|2908.6|2902.6|2910.9|2904.9|2908.6|2902.6|14
1633347900000|2021-10-04 11:45:00|2909.4|2903.4|2906.9|2900.9|2909.6|2903.6|2906.9|2900.9|28
1633348200000|2021-10-04 11:50:00|2907.1|2901.1|2909.4|2903.4|2909.4|2903.4|2906.1|2900.1|17
1633348500000|2021-10-04 11:55:00|2909.1|2903.1|2911.4|2905.4|2914.1|2908.1|2908.9|2902.9|71
1633348800000|2021-10-04 12:00:00|2911.1|2905.1|2914.9|2908.9|2914.9|2908.9|2910.6|2904.6|69
1633349100000|2021-10-04 12:05:00|2915.1|2909.1|2916.6|2910.6|2919.1|2913.1|2915.1|2909.1|46
1633349400000|2021-10-04 12:10:00|2916.1|2910.1|2914.9|2908.9|2916.6|2910.6|2912.1|2906.1|66
1633349700000|2021-10-04 12:15:00|2915.1|2909.1|2913.4|2907.4|2915.6|2909.6|2912.4|2906.4|52
1633350000000|2021-10-04 12:20:00|2913.6|2907.6|2911.9|2905.9|2915.1|2909.1|2910.1|2904.1|82
1633350300000|2021-10-04 12:25:00|2912.1|2906.1|2916.9|2910.9|2917.9|2911.9|2912.1|2906.1|59
1633350600000|2021-10-04 12:30:00|2916.6|2910.6|2914.4|2908.4|2917.9|2911.9|2913.1|2907.1|61
1633350900000|2021-10-04 12:35:00|2914.6|2908.6|2911.9|2905.9|2914.9|2908.9|2911.4|2905.4|40
1633351200000|2021-10-04 12:40:00|2912.1|2906.1|2912.9|2906.9|2915.6|2909.6|2911.9|2905.9|52
1633351500000|2021-10-04 12:45:00|2912.1|2906.1|2909.6|2903.6|2912.4|2906.4|2909.1|2903.1|69
1633351800000|2021-10-04 12:50:00|2909.9|2903.9|2914.6|2908.6|2915.1|2909.1|2909.4|2903.4|93
1633352100000|2021-10-04 12:55:00|2914.4|2908.4|2917.1|2911.1|2918.6|2912.6|2914.4|2908.4|48
1633352400000|2021-10-04 13:00:00|2916.9|2910.9|2919.9|2913.9|2923.1|2917.1|2915.1|2909.1|54
1633352700000|2021-10-04 13:05:00|2920.1|2914.1|2917.1|2911.1|2924.1|2918.1|2916.4|2910.4|64
1633353000000|2021-10-04 13:10:00|2917.4|2911.4|2913.1|2907.1|2917.6|2911.6|2913.1|2907.1|60
1633353300000|2021-10-04 13:15:00|2914.1|2908.1|2915.4|2909.4|2917.6|2911.6|2913.6|2907.6|46
1633353600000|2021-10-04 13:20:00|2915.1|2909.1|2917.1|2911.1|2918.9|2912.9|2912.6|2906.6|46
1633353900000|2021-10-04 13:25:00|2916.9|2910.9|2927.1|2921.1|2927.1|2921.1|2916.1|2910.1|76
1633354200000|2021-10-04 13:30:00|2926.9|2920.9|2925.4|2919.4|2927.1|2921.1|2923.6|2917.6|59
1633354500000|2021-10-04 13:35:00|2924.9|2918.9|2928.9|2922.9|2929.1|2923.1|2924.9|2918.9|72
1633354800000|2021-10-04 13:40:00|2929.1|2923.1|2930.4|2924.4|2931.9|2925.9|2927.6|2921.6|75
1633355100000|2021-10-04 13:45:00|2930.6|2924.6|2929.9|2923.9|2931.6|2925.6|2929.1|2923.1|45
1633355400000|2021-10-04 13:50:00|2930.1|2924.1|2930.9|2924.9|2931.4|2925.4|2927.9|2921.9|66
1633355700000|2021-10-04 13:55:00|2931.4|2925.4|2931.1|2925.1|2931.6|2925.6|2929.4|2923.4|33
1633356000000|2021-10-04 14:00:00|2931.4|2925.4|2919.6|2913.6|2931.4|2925.4|2916.4|2910.4|85
1633356300000|2021-10-04 14:05:00|2919.9|2913.9|2920.4|2914.4|2922.9|2916.9|2919.4|2913.4|51
1633356600000|2021-10-04 14:10:00|2920.1|2914.1|2918.6|2912.6|2920.6|2914.6|2917.4|2911.4|32
1633356900000|2021-10-04 14:15:00|2918.4|2912.4|2916.6|2910.6|2920.9|2914.9|2916.6|2910.6|46
1633357200000|2021-10-04 14:20:00|2916.9|2910.9|2912.4|2906.4|2916.9|2910.9|2911.4|2905.4|50
1633357500000|2021-10-04 14:25:00|2912.6|2906.6|2913.1|2907.1|2913.9|2907.9|2909.6|2903.6|53
1633357800000|2021-10-04 14:30:00|2912.9|2906.9|2917.1|2911.1|2918.4|2912.4|2910.4|2904.4|64
1633358100000|2021-10-04 14:35:00|2917.6|2911.6|2921.6|2915.6|2922.9|2916.9|2917.6|2911.6|46
1633358400000|2021-10-04 14:40:00|2921.9|2915.9|2921.4|2915.4|2923.4|2917.4|2921.1|2915.1|42
1633358700000|2021-10-04 14:45:00|2921.6|2915.6|2920.4|2914.4|2922.4|2916.4|2920.4|2914.4|17
1633359000000|2021-10-04 14:50:00|2920.6|2914.6|2912.1|2906.1|2921.4|2915.4|2911.9|2905.9|40
1633359300000|2021-10-04 14:55:00|2912.4|2906.4|2912.1|2906.1|2913.6|2907.6|2911.1|2905.1|35
1633359600000|2021-10-04 15:00:00|2911.9|2905.9|2916.6|2910.6|2917.9|2911.9|2911.9|2905.9|72
1633359900000|2021-10-04 15:05:00|2916.9|2910.9|2917.6|2911.6|2919.1|2913.1|2916.9|2910.9|19
1633360200000|2021-10-04 15:10:00|2916.6|2910.6|2918.1|2912.1|2918.9|2912.9|2916.6|2910.6|33
1633360500000|2021-10-04 15:15:00|2918.4|2912.4|2917.6|2911.6|2918.9|2912.9|2916.9|2910.9|36
1633360800000|2021-10-04 15:20:00|2917.4|2911.4|2917.4|2911.4|2919.9|2913.9|2916.6|2910.6|58
1633361100000|2021-10-04 15:25:00|2917.9|2911.9|2921.9|2915.9|2922.6|2916.6|2915.1|2909.1|50
1633361400000|2021-10-04 15:30:00|2921.1|2915.1|2916.9|2910.9|2922.1|2916.1|2916.4|2910.4|95
1633361700000|2021-10-04 15:35:00|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|47
1633362000000|2021-10-04 15:40:00|2917.4|2911.4|2912.6|2906.6|2917.9|2911.9|2911.4|2905.4|42
1633362300000|2021-10-04 15:45:00|2912.9|2906.9|2917.1|2911.1|2917.4|2911.4|2912.6|2906.6|13
1633362600000|2021-10-04 15:50:00|2916.9|2910.9|2919.9|2913.9|2919.9|2913.9|2916.9|2910.9|26
1633362900000|2021-10-04 15:55:00|2919.6|2913.6|2917.4|2911.4|2920.1|2914.1|2916.4|2910.4|24
1633363200000|2021-10-04 16:00:00|2918.6|2912.6|2920.6|2914.6|2920.6|2914.6|2917.9|2911.9|4
1633363500000|2021-10-04 16:05:00|2920.9|2914.9|2922.9|2916.9|2922.9|2916.9|2920.9|2914.9|16
1633363800000|2021-10-04 16:10:00|2922.6|2916.6|2921.9|2915.9|2924.4|2918.4|2921.4|2915.4|22
1633364100000|2021-10-04 16:15:00|2921.6|2915.6|2919.6|2913.6|2921.6|2915.6|2919.6|2913.6|16
1633364400000|2021-10-04 16:20:00|2919.9|2913.9|2916.1|2910.1|2920.6|2914.6|2916.1|2910.1|16
1633364700000|2021-10-04 16:25:00|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2912.9|2906.9|13
1633365000000|2021-10-04 16:30:00|2914.1|2908.1|2917.4|2911.4|2917.4|2911.4|2914.1|2908.1|13
1633365300000|2021-10-04 16:35:00|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|8
1633365600000|2021-10-04 16:40:00|2916.6|2910.6|2917.4|2911.4|2918.6|2912.6|2916.6|2910.6|11
1633365900000|2021-10-04 16:45:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|20
1633366200000|2021-10-04 16:50:00|2917.4|2911.4|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|25
1633366500000|2021-10-04 16:55:00|2916.9|2910.9|2914.9|2908.9|2917.3|2911.3|2914.9|2908.9|19
1633392000000|2021-10-05 00:00:00|2916|2910|2918|2912|2918|2912|2915.9|2909.9|10
1633392300000|2021-10-05 00:05:00|2916.8|2910.8|2920.3|2914.3|2920.3|2914.3|2915.5|2909.5|13
1633392900000|2021-10-05 00:15:00|2919.8|2913.8|2920.3|2914.3|2920.4|2914.4|2919.5|2913.5|9
1633393200000|2021-10-05 00:20:00|2920|2914|2920|2914|2920|2914|2919.6|2913.6|4
1633393800000|2021-10-05 00:30:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633394100000|2021-10-05 00:35:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1633394400000|2021-10-05 00:40:00|2920.1|2914.1|2919.3|2913.3|2921|2915|2919.3|2913.3|6
1633394700000|2021-10-05 00:45:00|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633395900000|2021-10-05 01:05:00|2917.3|2911.3|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|4
1633396200000|2021-10-05 01:10:00|2913.8|2907.8|2913.8|2907.8|2914|2908|2913.8|2907.8|4
1633396500000|2021-10-05 01:15:00|2913.5|2907.5|2912.3|2906.3|2913.9|2907.9|2912.3|2906.3|5
1633396800000|2021-10-05 01:20:00|2911|2905|2910.4|2904.4|2911|2905|2908.8|2902.8|14
1633397100000|2021-10-05 01:25:00|2910.5|2904.5|2911.1|2905.1|2911.8|2905.8|2910.5|2904.5|7
1633397400000|2021-10-05 01:30:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633397700000|2021-10-05 01:35:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2909.5|2903.5|7
1633398000000|2021-10-05 01:40:00|2911|2905|2915.3|2909.3|2915.3|2909.3|2911|2905|12
1633398600000|2021-10-05 01:50:00|2915.9|2909.9|2917|2911|2917|2911|2915.9|2909.9|3
1633399200000|2021-10-05 02:00:00|2917.1|2911.1|2918.3|2912.3|2918.3|2912.3|2917.1|2911.1|5
1633399500000|2021-10-05 02:05:00|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|2
1633399800000|2021-10-05 02:10:00|2917.9|2911.9|2917.5|2911.5|2917.9|2911.9|2917|2911|6
1633400100000|2021-10-05 02:15:00|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1633400400000|2021-10-05 02:20:00|2917.3|2911.3|2914.3|2908.3|2917.3|2911.3|2913.9|2907.9|10
1633401000000|2021-10-05 02:30:00|2914.5|2908.5|2919.5|2913.5|2919.5|2913.5|2914|2908|14
1633402800000|2021-10-05 03:00:00|2920.3|2914.3|2921|2915|2922|2916|2920.3|2914.3|7
1633403100000|2021-10-05 03:05:00|2920.9|2914.9|2920|2914|2920.9|2914.9|2920|2914|4
1633403400000|2021-10-05 03:10:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633403700000|2021-10-05 03:15:00|2919.3|2913.3|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|3
1633404000000|2021-10-05 03:20:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633404300000|2021-10-05 03:25:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1633404600000|2021-10-05 03:30:00|2919.4|2913.4|2917.3|2911.3|2919.4|2913.4|2917.3|2911.3|11
1633404900000|2021-10-05 03:35:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|3
1633405200000|2021-10-05 03:40:00|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1633405500000|2021-10-05 03:45:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|6
1633405800000|2021-10-05 03:50:00|2917.6|2911.6|2917.5|2911.5|2917.9|2911.9|2917.5|2911.5|7
1633406100000|2021-10-05 03:55:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633406400000|2021-10-05 04:00:00|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1633406700000|2021-10-05 04:05:00|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1633407000000|2021-10-05 04:10:00|2918|2912|2917.1|2911.1|2918|2912|2917.1|2911.1|3
1633407300000|2021-10-05 04:15:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633407900000|2021-10-05 04:25:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917|2911|5
1633408200000|2021-10-05 04:30:00|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|4
1633408500000|2021-10-05 04:35:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633409400000|2021-10-05 04:50:00|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1633409700000|2021-10-05 04:55:00|2915.6|2909.6|2919.3|2913.3|2921|2915|2915.5|2909.5|18
1633410000000|2021-10-05 05:00:00|2919.4|2913.4|2917.3|2911.3|2920.5|2914.5|2917.3|2911.3|41
1633410300000|2021-10-05 05:05:00|2917.5|2911.5|2918.3|2912.3|2918.5|2912.5|2915.8|2909.8|18
1633410600000|2021-10-05 05:10:00|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|6
1633410900000|2021-10-05 05:15:00|2918|2912|2916.4|2910.4|2918.1|2912.1|2916.1|2910.1|25
1633411200000|2021-10-05 05:20:00|2916.3|2910.3|2915|2909|2916.3|2910.3|2914.9|2908.9|12
1633411500000|2021-10-05 05:25:00|2915.5|2909.5|2915.9|2909.9|2915.9|2909.9|2915.5|2909.5|3
1633411800000|2021-10-05 05:30:00|2915.8|2909.8|2915|2909|2916|2910|2915|2909|6
1633412100000|2021-10-05 05:35:00|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|2
1633412400000|2021-10-05 05:40:00|2914.1|2908.1|2912.3|2906.3|2914.1|2908.1|2912.3|2906.3|5
1633412700000|2021-10-05 05:45:00|2912|2906|2910.5|2904.5|2912|2906|2910.3|2904.3|6
1633413300000|2021-10-05 05:55:00|2910.8|2904.8|2913.1|2907.1|2913.3|2907.3|2910.8|2904.8|7
1633413600000|2021-10-05 06:00:00|2913.8|2907.8|2917.8|2911.8|2917.8|2911.8|2913.8|2907.8|9
1633413900000|2021-10-05 06:05:00|2917.5|2911.5|2908.9|2902.9|2917.5|2911.5|2908.9|2902.9|23
1633414200000|2021-10-05 06:10:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|17
1633414500000|2021-10-05 06:15:00|2910|2904|2912.3|2906.3|2912.8|2906.8|2910|2904|11
1633414800000|2021-10-05 06:20:00|2911.8|2905.8|2911.8|2905.8|2912.3|2906.3|2911.5|2905.5|8
1633415100000|2021-10-05 06:25:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633415400000|2021-10-05 06:30:00|2911.8|2905.8|2909.8|2903.8|2911.8|2905.8|2909|2903|21
1633415700000|2021-10-05 06:35:00|2909.5|2903.5|2909.1|2903.1|2909.6|2903.6|2908.3|2902.3|29
1633416000000|2021-10-05 06:40:00|2909.3|2903.3|2909.1|2903.1|2910.5|2904.5|2908.5|2902.5|32
1633416300000|2021-10-05 06:45:00|2909|2903|2909.8|2903.8|2910.6|2904.6|2909|2903|25
1633416600000|2021-10-05 06:50:00|2910|2904|2909.6|2903.6|2910.5|2904.5|2909.4|2903.4|26
1633416900000|2021-10-05 06:55:00|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2908.6|2902.6|31
1633417200000|2021-10-05 07:00:00|2910.4|2904.4|2908.9|2902.9|2910.6|2904.6|2907.9|2901.9|48
1633417500000|2021-10-05 07:05:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2908.4|2902.4|33
1633417800000|2021-10-05 07:10:00|2910.6|2904.6|2912.9|2906.9|2913.9|2907.9|2908.4|2902.4|52
1633418100000|2021-10-05 07:15:00|2913.1|2907.1|2912.4|2906.4|2915.9|2909.9|2912.4|2906.4|43
1633418400000|2021-10-05 07:20:00|2912.9|2906.9|2916.4|2910.4|2916.4|2910.4|2912.1|2906.1|23
1633418700000|2021-10-05 07:25:00|2916.1|2910.1|2918.4|2912.4|2919.9|2913.9|2915.4|2909.4|31
1633419000000|2021-10-05 07:30:00|2918.1|2912.1|2919.1|2913.1|2920.6|2914.6|2917.9|2911.9|48
1633419300000|2021-10-05 07:35:00|2919.4|2913.4|2919.9|2913.9|2920.9|2914.9|2917.6|2911.6|44
1633419600000|2021-10-05 07:40:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2918.1|2912.1|26
1633419900000|2021-10-05 07:45:00|2919.6|2913.6|2919.8|2913.8|2920.1|2914.1|2919.1|2913.1|11
1633420200000|2021-10-05 07:50:00|2920|2914|2927.1|2921.1|2930.6|2924.6|2920|2914|45
1633420500000|2021-10-05 07:55:00|2927.4|2921.4|2924.9|2918.9|2927.9|2921.9|2924.4|2918.4|35
1633420800000|2021-10-05 08:00:00|2925.1|2919.1|2926.6|2920.6|2927.1|2921.1|2924.4|2918.4|54
1633421100000|2021-10-05 08:05:00|2926.4|2920.4|2928.4|2922.4|2928.4|2922.4|2924.6|2918.6|21
1633421400000|2021-10-05 08:10:00|2928.1|2922.1|2931.4|2925.4|2931.4|2925.4|2926.4|2920.4|26
1633421700000|2021-10-05 08:15:00|2929.9|2923.9|2929.4|2923.4|2930.6|2924.6|2928.6|2922.6|38
1633422000000|2021-10-05 08:20:00|2929.1|2923.1|2926.6|2920.6|2929.6|2923.6|2925.4|2919.4|27
1633422300000|2021-10-05 08:25:00|2926.4|2920.4|2925.9|2919.9|2928.6|2922.6|2924.9|2918.9|65
1633422600000|2021-10-05 08:30:00|2926.6|2920.6|2927.1|2921.1|2928.4|2922.4|2926.6|2920.6|41
1633422900000|2021-10-05 08:35:00|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|55
1633423200000|2021-10-05 08:40:00|2927.1|2921.1|2928.6|2922.6|2929.6|2923.6|2926.4|2920.4|48
1633423500000|2021-10-05 08:45:00|2928.4|2922.4|2928.9|2922.9|2929.1|2923.1|2927.9|2921.9|18
1633423800000|2021-10-05 08:50:00|2929.1|2923.1|2928.6|2922.6|2929.9|2923.9|2928.6|2922.6|24
1633424100000|2021-10-05 08:55:00|2928.9|2922.9|2929.4|2923.4|2929.9|2923.9|2928.4|2922.4|15
1633424400000|2021-10-05 09:00:00|2929.1|2923.1|2926.1|2920.1|2929.1|2923.1|2926.1|2920.1|25
1633424700000|2021-10-05 09:05:00|2926.4|2920.4|2925.6|2919.6|2927.4|2921.4|2925.6|2919.6|9
1633425000000|2021-10-05 09:10:00|2925.4|2919.4|2928.6|2922.6|2928.9|2922.9|2925.1|2919.1|25
1633425300000|2021-10-05 09:15:00|2928.4|2922.4|2925.6|2919.6|2928.4|2922.4|2924.6|2918.6|39
1633425600000|2021-10-05 09:20:00|2925.4|2919.4|2924.9|2918.9|2925.6|2919.6|2924.4|2918.4|11
1633425900000|2021-10-05 09:25:00|2924.6|2918.6|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|3
1633426200000|2021-10-05 09:30:00|2924.9|2918.9|2924.6|2918.6|2925.1|2919.1|2924.4|2918.4|12
1633426500000|2021-10-05 09:35:00|2924.9|2918.9|2926.1|2920.1|2926.1|2920.1|2924.6|2918.6|12
1633426800000|2021-10-05 09:40:00|2926.4|2920.4|2927.6|2921.6|2927.6|2921.6|2926.4|2920.4|10
1633427100000|2021-10-05 09:45:00|2927.9|2921.9|2927.6|2921.6|2928.1|2922.1|2927.1|2921.1|12
1633427400000|2021-10-05 09:50:00|2927.9|2921.9|2925.9|2919.9|2928.1|2922.1|2925.9|2919.9|14
1633427700000|2021-10-05 09:55:00|2925.6|2919.6|2925.4|2919.4|2926.1|2920.1|2925.1|2919.1|13
1633428000000|2021-10-05 10:00:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.4|2918.4|16
1633428300000|2021-10-05 10:05:00|2924.6|2918.6|2924.1|2918.1|2925.1|2919.1|2923.4|2917.4|19
1633428600000|2021-10-05 10:10:00|2923.6|2917.6|2924.5|2918.5|2924.9|2918.9|2923.6|2917.6|11
1633428900000|2021-10-05 10:15:00|2924.3|2918.3|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|16
1633429200000|2021-10-05 10:20:00|2924.5|2918.5|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|15
1633429500000|2021-10-05 10:25:00|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|14
1633429800000|2021-10-05 10:30:00|2924.3|2918.3|2922.3|2916.3|2925|2919|2921|2915|13
1633430100000|2021-10-05 10:35:00|2921.8|2915.8|2921|2915|2922.3|2916.3|2920.5|2914.5|22
1633430400000|2021-10-05 10:40:00|2920.8|2914.8|2918.3|2912.3|2920.8|2914.8|2918|2912|19
1633430700000|2021-10-05 10:45:00|2918|2912|2916|2910|2918|2912|2916|2910|29
1633431000000|2021-10-05 10:50:00|2916.5|2910.5|2916.3|2910.3|2917.3|2911.3|2915.8|2909.8|26
1633431300000|2021-10-05 10:55:00|2915.8|2909.8|2909|2903|2915.8|2909.8|2908|2902|65
1633431600000|2021-10-05 11:00:00|2908.8|2902.8|2913.8|2907.8|2914|2908|2908|2902|40
1633431900000|2021-10-05 11:05:00|2914|2908|2915|2909|2917.3|2911.3|2914|2908|37
1633432200000|2021-10-05 11:10:00|2915.3|2909.3|2915|2909|2915.8|2909.8|2914.5|2908.5|18
1633432500000|2021-10-05 11:15:00|2914.3|2908.3|2913|2907|2914.3|2908.3|2912.3|2906.3|15
1633432800000|2021-10-05 11:20:00|2912.8|2906.8|2912|2906|2913.3|2907.3|2911.5|2905.5|14
1633433100000|2021-10-05 11:25:00|2912.3|2906.3|2916|2910|2917.3|2911.3|2912|2906|26
1633433400000|2021-10-05 11:30:00|2916.5|2910.5|2915|2909|2917|2911|2914|2908|32
1633433700000|2021-10-05 11:35:00|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|18
1633434000000|2021-10-05 11:40:00|2916|2910|2912.8|2906.8|2916.5|2910.5|2911.3|2905.3|34
1633434300000|2021-10-05 11:45:00|2913|2907|2914.5|2908.5|2916.3|2910.3|2911.5|2905.5|39
1633434600000|2021-10-05 11:50:00|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|14
1633434900000|2021-10-05 11:55:00|2915|2909|2913.5|2907.5|2918.5|2912.5|2913.5|2907.5|73
1633435200000|2021-10-05 12:00:00|2913.3|2907.3|2916.3|2910.3|2916.5|2910.5|2913|2907|52
1633435500000|2021-10-05 12:05:00|2916|2910|2918.3|2912.3|2921.5|2915.5|2915.8|2909.8|47
1633435800000|2021-10-05 12:10:00|2918|2912|2920.8|2914.8|2920.8|2914.8|2917.8|2911.8|46
1633436100000|2021-10-05 12:15:00|2920.5|2914.5|2919.5|2913.5|2921.8|2915.8|2917|2911|37
1633436400000|2021-10-05 12:20:00|2919.3|2913.3|2917.3|2911.3|2919.3|2913.3|2917.3|2911.3|37
1633436700000|2021-10-05 12:25:00|2917|2911|2917.5|2911.5|2918.5|2912.5|2916.3|2910.3|26
1633437000000|2021-10-05 12:30:00|2917.3|2911.3|2918.3|2912.3|2918.5|2912.5|2914.3|2908.3|36
1633437300000|2021-10-05 12:35:00|2918|2912|2924|2918|2925.3|2919.3|2918|2912|34
1633437600000|2021-10-05 12:40:00|2923.8|2917.8|2925.8|2919.8|2926.3|2920.3|2923.8|2917.8|37
1633437900000|2021-10-05 12:45:00|2925.5|2919.5|2922.3|2916.3|2926|2920|2921.8|2915.8|32
1633438200000|2021-10-05 12:50:00|2922.5|2916.5|2919.8|2913.8|2923.3|2917.3|2919|2913|21
1633438500000|2021-10-05 12:55:00|2919|2913|2911.3|2905.3|2919.8|2913.8|2909.8|2903.8|56
1633438800000|2021-10-05 13:00:00|2911.5|2905.5|2912.8|2906.8|2916|2910|2910.9|2904.9|49
1633439100000|2021-10-05 13:05:00|2912.3|2906.3|2905.3|2899.3|2912.5|2906.5|2902.8|2896.8|58
1633439400000|2021-10-05 13:10:00|2905.5|2899.5|2904.3|2898.3|2910.5|2904.5|2904.3|2898.3|55
1633439700000|2021-10-05 13:15:00|2904.5|2898.5|2906|2900|2908.8|2902.8|2903.3|2897.3|46
1633440000000|2021-10-05 13:20:00|2905.8|2899.8|2904.8|2898.8|2906.5|2900.5|2903.5|2897.5|66
1633440300000|2021-10-05 13:25:00|2904.5|2898.5|2898|2892|2904.5|2898.5|2898|2892|52
1633440600000|2021-10-05 13:30:00|2897.8|2891.8|2898.5|2892.5|2899.3|2893.3|2896.5|2890.5|49
1633440900000|2021-10-05 13:35:00|2898.3|2892.3|2899|2893|2899.3|2893.3|2896.3|2890.3|44
1633441200000|2021-10-05 13:40:00|2898.8|2892.8|2903.5|2897.5|2905.5|2899.5|2898.8|2892.8|53
1633441500000|2021-10-05 13:45:00|2903.3|2897.3|2904.5|2898.5|2905.5|2899.5|2901.5|2895.5|60
1633441800000|2021-10-05 13:50:00|2904.8|2898.8|2904.8|2898.8|2907|2901|2903.5|2897.5|55
1633442100000|2021-10-05 13:55:00|2904.5|2898.5|2903|2897|2906.3|2900.3|2902|2896|50
1633442400000|2021-10-05 14:00:00|2902.8|2896.8|2899|2893|2903.3|2897.3|2897.5|2891.5|51
1633442700000|2021-10-05 14:05:00|2898.5|2892.5|2901.3|2895.3|2901.5|2895.5|2898.3|2892.3|47
1633443000000|2021-10-05 14:10:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2899.3|2893.3|61
1633443300000|2021-10-05 14:15:00|2901.3|2895.3|2904.5|2898.5|2906.5|2900.5|2901|2895|55
1633443600000|2021-10-05 14:20:00|2904.3|2898.3|2906.5|2900.5|2909|2903|2904.3|2898.3|35
1633443900000|2021-10-05 14:25:00|2906.8|2900.8|2909.5|2903.5|2912|2906|2906.8|2900.8|37
1633444200000|2021-10-05 14:30:00|2910.5|2904.5|2910|2904|2911.3|2905.3|2908.3|2902.3|60
1633444500000|2021-10-05 14:35:00|2910.3|2904.3|2907.5|2901.5|2910.3|2904.3|2906.8|2900.8|47
1633444800000|2021-10-05 14:40:00|2908|2902|2914.5|2908.5|2914.8|2908.8|2907.5|2901.5|48
1633445100000|2021-10-05 14:45:00|2914.8|2908.8|2914.3|2908.3|2916.8|2910.8|2914|2908|38
1633445400000|2021-10-05 14:50:00|2914|2908|2912.8|2906.8|2914.8|2908.8|2912.5|2906.5|29
1633445700000|2021-10-05 14:55:00|2912.5|2906.5|2913|2907|2913|2907|2910|2904|46
1633446000000|2021-10-05 15:00:00|2912.5|2906.5|2914.8|2908.8|2916.8|2910.8|2912.5|2906.5|33
1633446300000|2021-10-05 15:05:00|2915.3|2909.3|2911|2905|2916.3|2910.3|2910.3|2904.3|41
1633446600000|2021-10-05 15:10:00|2910.8|2904.8|2912|2906|2912|2906|2909.8|2903.8|34
1633446900000|2021-10-05 15:15:00|2911.8|2905.8|2912.8|2906.8|2913.8|2907.8|2911|2905|40
1633447200000|2021-10-05 15:20:00|2912.5|2906.5|2920|2914|2920|2914|2912.5|2906.5|51
1633447500000|2021-10-05 15:25:00|2919.8|2913.8|2921.8|2915.8|2922|2916|2918.8|2912.8|57
1633447800000|2021-10-05 15:30:00|2922|2916|2922.8|2916.8|2925.8|2919.8|2920.5|2914.5|95
1633448100000|2021-10-05 15:35:00|2923.3|2917.3|2921.3|2915.3|2925.8|2919.8|2921.3|2915.3|47
1633448400000|2021-10-05 15:40:00|2920.8|2914.8|2921|2915|2922|2916|2920.5|2914.5|36
1633448700000|2021-10-05 15:45:00|2921.3|2915.3|2919.8|2913.8|2921.8|2915.8|2919.8|2913.8|31
1633449000000|2021-10-05 15:50:00|2920|2914|2920.3|2914.3|2921.3|2915.3|2920|2914|19
1633449300000|2021-10-05 15:55:00|2920.5|2914.5|2920.5|2914.5|2921.3|2915.3|2919.8|2913.8|25
1633449600000|2021-10-05 16:00:00|2920.8|2914.8|2921.5|2915.5|2922.5|2916.5|2920.5|2914.5|18
1633449900000|2021-10-05 16:05:00|2921.3|2915.3|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|9
1633450200000|2021-10-05 16:10:00|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633450500000|2021-10-05 16:15:00|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2918.5|2912.5|26
1633450800000|2021-10-05 16:20:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|14
1633451100000|2021-10-05 16:25:00|2919|2913|2920.5|2914.5|2920.5|2914.5|2919|2913|7
1633451700000|2021-10-05 16:35:00|2920.3|2914.3|2920|2914|2920.8|2914.8|2920|2914|8
1633452000000|2021-10-05 16:40:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1633452300000|2021-10-05 16:45:00|2919.5|2913.5|2921.5|2915.5|2921.8|2915.8|2919.3|2913.3|30
1633452600000|2021-10-05 16:50:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1633452900000|2021-10-05 16:55:00|2921.6|2915.6|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|14
1633478400000|2021-10-06 00:00:00|2924.3|2918.3|2922.4|2916.4|2924.3|2918.3|2922.4|2916.4|5
1633478700000|2021-10-06 00:05:00|2922|2916|2921.9|2915.9|2922|2916|2921.9|2915.9|2
1633479000000|2021-10-06 00:10:00|2921.6|2915.6|2918.8|2912.8|2921.6|2915.6|2918.8|2912.8|7
1633479300000|2021-10-06 00:15:00|2919.1|2913.1|2920.1|2914.1|2920.1|2914.1|2919.1|2913.1|4
1633479600000|2021-10-06 00:20:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1633480500000|2021-10-06 00:35:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633480800000|2021-10-06 00:40:00|2919.9|2913.9|2920|2914|2920|2914|2919.9|2913.9|2
1633481100000|2021-10-06 00:45:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633481400000|2021-10-06 00:50:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|6
1633482000000|2021-10-06 01:00:00|2920.6|2914.6|2920.5|2914.5|2920.6|2914.6|2920.1|2914.1|5
1633482300000|2021-10-06 01:05:00|2920.6|2914.6|2920.1|2914.1|2921.6|2915.6|2920.1|2914.1|8
1633482600000|2021-10-06 01:10:00|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1633482900000|2021-10-06 01:15:00|2919.3|2913.3|2919.6|2913.6|2919.6|2913.6|2919.3|2913.3|2
1633483200000|2021-10-06 01:20:00|2920|2914|2920.6|2914.6|2920.6|2914.6|2920|2914|2
1633483500000|2021-10-06 01:25:00|2920.1|2914.1|2918.8|2912.8|2920.6|2914.6|2918.8|2912.8|16
1633484100000|2021-10-06 01:35:00|2919|2913|2920.8|2914.8|2920.8|2914.8|2919|2913|5
1633484400000|2021-10-06 01:40:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633484700000|2021-10-06 01:45:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1633485000000|2021-10-06 01:50:00|2920.5|2914.5|2920.1|2914.1|2920.6|2914.6|2920|2914|6
1633485300000|2021-10-06 01:55:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2919.9|2913.9|6
1633486200000|2021-10-06 02:10:00|2920|2914|2920.1|2914.1|2921.5|2915.5|2920|2914|3
1633486500000|2021-10-06 02:15:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633487400000|2021-10-06 02:30:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633488300000|2021-10-06 02:45:00|2920|2914|2917.3|2911.3|2920|2914|2916.8|2910.8|24
1633488600000|2021-10-06 02:50:00|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|10
1633488900000|2021-10-06 02:55:00|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1633489200000|2021-10-06 03:00:00|2916.8|2910.8|2916.8|2910.8|2917.1|2911.1|2916.6|2910.6|5
1633489500000|2021-10-06 03:05:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633489800000|2021-10-06 03:10:00|2916.8|2910.8|2914.8|2908.8|2916.8|2910.8|2914.8|2908.8|16
1633490100000|2021-10-06 03:15:00|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1633490400000|2021-10-06 03:20:00|2914.5|2908.5|2915.3|2909.3|2916.3|2910.3|2914.3|2908.3|18
1633491300000|2021-10-06 03:35:00|2914.9|2908.9|2914.8|2908.8|2914.9|2908.9|2914.5|2908.5|6
1633491600000|2021-10-06 03:40:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633491900000|2021-10-06 03:45:00|2914.4|2908.4|2914.3|2908.3|2914.4|2908.4|2914.3|2908.3|2
1633492200000|2021-10-06 03:50:00|2914.4|2908.4|2916.4|2910.4|2916.6|2910.6|2913.4|2907.4|17
1633492500000|2021-10-06 03:55:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.4|2909.4|9
1633492800000|2021-10-06 04:00:00|2915.6|2909.6|2915.8|2909.8|2915.8|2909.8|2915.6|2909.6|2
1633493100000|2021-10-06 04:05:00|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1633493400000|2021-10-06 04:10:00|2915.6|2909.6|2915.3|2909.3|2915.6|2909.6|2915.3|2909.3|3
1633493700000|2021-10-06 04:15:00|2915.1|2909.1|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|8
1633494000000|2021-10-06 04:20:00|2913.8|2907.8|2914.3|2908.3|2914.4|2908.4|2913.8|2907.8|4
1633494300000|2021-10-06 04:25:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633494600000|2021-10-06 04:30:00|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1633494900000|2021-10-06 04:35:00|2913.9|2907.9|2913.9|2907.9|2914|2908|2913.9|2907.9|3
1633495200000|2021-10-06 04:40:00|2913.8|2907.8|2912.4|2906.4|2913.8|2907.8|2912.3|2906.3|6
1633495500000|2021-10-06 04:45:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633495800000|2021-10-06 04:50:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633496100000|2021-10-06 04:55:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633496400000|2021-10-06 05:00:00|2912|2906|2913.9|2907.9|2913.9|2907.9|2912|2906|5
1633496700000|2021-10-06 05:05:00|2913.8|2907.8|2913.4|2907.4|2915.1|2909.1|2913.4|2907.4|9
1633497000000|2021-10-06 05:10:00|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.1|2905.1|11
1633497300000|2021-10-06 05:15:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2910.3|2904.3|7
1633497600000|2021-10-06 05:20:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1633498200000|2021-10-06 05:30:00|2911|2905|2910.6|2904.6|2911|2905|2910.3|2904.3|9
1633498500000|2021-10-06 05:35:00|2910.8|2904.8|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|7
1633498800000|2021-10-06 05:40:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633499100000|2021-10-06 05:45:00|2910.9|2904.9|2911|2905|2911|2905|2910.9|2904.9|2
1633500000000|2021-10-06 06:00:00|2910.6|2904.6|2910.8|2904.8|2910.9|2904.9|2910.5|2904.5|5
1633500300000|2021-10-06 06:05:00|2910.9|2904.9|2912.6|2906.6|2912.6|2906.6|2910.9|2904.9|3
1633500600000|2021-10-06 06:10:00|2912.9|2906.9|2917.5|2911.5|2917.6|2911.6|2912.9|2906.9|17
1633500900000|2021-10-06 06:15:00|2917.6|2911.6|2915.5|2909.5|2917.6|2911.6|2915.5|2909.5|6
1633501200000|2021-10-06 06:20:00|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2914|2908|23
1633501500000|2021-10-06 06:25:00|2916.1|2910.1|2918|2912|2919|2913|2916.1|2910.1|15
1633501800000|2021-10-06 06:30:00|2918.1|2912.1|2916.3|2910.3|2918.4|2912.4|2916.1|2910.1|20
1633502100000|2021-10-06 06:35:00|2916|2910|2919.4|2913.4|2922.9|2916.9|2915.8|2909.8|61
1633502400000|2021-10-06 06:40:00|2919.1|2913.1|2919.9|2913.9|2920.1|2914.1|2916.6|2910.6|60
1633502700000|2021-10-06 06:45:00|2920|2914|2919.8|2913.8|2923|2917|2919.8|2913.8|46
1633503000000|2021-10-06 06:50:00|2919.5|2913.5|2923.3|2917.3|2923.3|2917.3|2918.9|2912.9|64
1633503300000|2021-10-06 06:55:00|2923.1|2917.1|2923.8|2917.8|2923.8|2917.8|2923|2917|18
1633503600000|2021-10-06 07:00:00|2924|2918|2916.5|2910.5|2924|2918|2915.3|2909.3|96
1633503900000|2021-10-06 07:05:00|2916.3|2910.3|2915.3|2909.3|2918|2912|2913.8|2907.8|87
1633504200000|2021-10-06 07:10:00|2915.5|2909.5|2914.9|2908.9|2918.4|2912.4|2911.8|2905.8|70
1633504500000|2021-10-06 07:15:00|2914.6|2908.6|2923.1|2917.1|2923.4|2917.4|2914.4|2908.4|69
1633504800000|2021-10-06 07:20:00|2923.4|2917.4|2908.5|2902.5|2923.4|2917.4|2904.9|2898.9|88
1633505100000|2021-10-06 07:25:00|2908.3|2902.3|2911.1|2905.1|2915.4|2909.4|2907|2901|70
1633505400000|2021-10-06 07:30:00|2910.9|2904.9|2911.4|2905.4|2914.9|2908.9|2909.4|2903.4|80
1633505700000|2021-10-06 07:35:00|2911.1|2905.1|2906.6|2900.6|2911.1|2905.1|2906.6|2900.6|37
1633506000000|2021-10-06 07:40:00|2906.4|2900.4|2902.4|2896.4|2906.4|2900.4|2902.1|2896.1|59
1633506300000|2021-10-06 07:45:00|2902.1|2896.1|2900.9|2894.9|2902.1|2896.1|2899.4|2893.4|63
1633506600000|2021-10-06 07:50:00|2900.6|2894.6|2901.6|2895.6|2902.1|2896.1|2899.1|2893.1|47
1633506900000|2021-10-06 07:55:00|2901.4|2895.4|2905.4|2899.4|2905.4|2899.4|2901.4|2895.4|32
1633507200000|2021-10-06 08:00:00|2905.1|2899.1|2904.1|2898.1|2907.1|2901.1|2902.1|2896.1|69
1633507500000|2021-10-06 08:05:00|2903.9|2897.9|2905.1|2899.1|2905.4|2899.4|2903.1|2897.1|30
1633507800000|2021-10-06 08:10:00|2904.9|2898.9|2909.4|2903.4|2909.6|2903.6|2904.9|2898.9|27
1633508100000|2021-10-06 08:15:00|2909.1|2903.1|2906.9|2900.9|2909.1|2903.1|2904.6|2898.6|42
1633508400000|2021-10-06 08:20:00|2907.1|2901.1|2906.6|2900.6|2908.9|2902.9|2906.6|2900.6|42
1633508700000|2021-10-06 08:25:00|2906.9|2900.9|2906.6|2900.6|2907.1|2901.1|2901.9|2895.9|49
1633509000000|2021-10-06 08:30:00|2906.4|2900.4|2907.6|2901.6|2907.6|2901.6|2903.4|2897.4|44
1633509300000|2021-10-06 08:35:00|2907.4|2901.4|2905.6|2899.6|2907.4|2901.4|2903.4|2897.4|39
1633509600000|2021-10-06 08:40:00|2905.9|2899.9|2904.9|2898.9|2905.9|2899.9|2903.6|2897.6|33
1633509900000|2021-10-06 08:45:00|2904.6|2898.6|2903.9|2897.9|2905.6|2899.6|2903.6|2897.6|36
1633510200000|2021-10-06 08:50:00|2903.6|2897.6|2902.1|2896.1|2904.1|2898.1|2899.9|2893.9|67
1633510500000|2021-10-06 08:55:00|2902.4|2896.4|2904.6|2898.6|2905.1|2899.1|2902.4|2896.4|23
1633510800000|2021-10-06 09:00:00|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2902.9|2896.9|48
1633511100000|2021-10-06 09:05:00|2903.9|2897.9|2899.9|2893.9|2905.6|2899.6|2899.6|2893.6|76
1633511400000|2021-10-06 09:10:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2896.1|2890.1|54
1633511700000|2021-10-06 09:15:00|2898.9|2892.9|2896.4|2890.4|2898.9|2892.9|2895.6|2889.6|42
1633512000000|2021-10-06 09:20:00|2895.6|2889.6|2895.9|2889.9|2896.9|2890.9|2895.4|2889.4|18
1633512300000|2021-10-06 09:25:00|2896.1|2890.1|2892.9|2886.9|2898.6|2892.6|2892.4|2886.4|56
1633512600000|2021-10-06 09:30:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2889.4|2883.4|106
1633512900000|2021-10-06 09:35:00|2893.1|2887.1|2891.4|2885.4|2893.1|2887.1|2889.4|2883.4|60
1633513200000|2021-10-06 09:40:00|2891.6|2885.6|2887.6|2881.6|2893.9|2887.9|2887.4|2881.4|81
1633513500000|2021-10-06 09:45:00|2887.4|2881.4|2888.1|2882.1|2889.6|2883.6|2886.6|2880.6|65
1633513800000|2021-10-06 09:50:00|2887.9|2881.9|2889.6|2883.6|2889.6|2883.6|2886.4|2880.4|57
1633514100000|2021-10-06 09:55:00|2889.9|2883.9|2891.6|2885.6|2894.4|2888.4|2889.4|2883.4|51
1633514400000|2021-10-06 10:00:00|2891.1|2885.1|2894.6|2888.6|2894.6|2888.6|2891.1|2885.1|28
1633514700000|2021-10-06 10:05:00|2895.1|2889.1|2899.4|2893.4|2902.1|2896.1|2894.6|2888.6|53
1633515000000|2021-10-06 10:10:00|2899.6|2893.6|2895.9|2889.9|2899.9|2893.9|2894.4|2888.4|67
1633515300000|2021-10-06 10:15:00|2895.6|2889.6|2895.9|2889.9|2896.9|2890.9|2895.4|2889.4|48
1633515600000|2021-10-06 10:20:00|2896.4|2890.4|2896.1|2890.1|2896.9|2890.9|2895.4|2889.4|37
1633515900000|2021-10-06 10:25:00|2896.4|2890.4|2896.4|2890.4|2898.1|2892.1|2895.4|2889.4|81
1633516200000|2021-10-06 10:30:00|2896.1|2890.1|2895.9|2889.9|2898.1|2892.1|2895.1|2889.1|57
1633516500000|2021-10-06 10:35:00|2895.6|2889.6|2895.9|2889.9|2896.1|2890.1|2894.9|2888.9|45
1633516800000|2021-10-06 10:40:00|2895.6|2889.6|2896.9|2890.9|2899.9|2893.9|2894.6|2888.6|54
1633517100000|2021-10-06 10:45:00|2896.6|2890.6|2900.1|2894.1|2900.6|2894.6|2896.6|2890.6|41
1633517400000|2021-10-06 10:50:00|2899.6|2893.6|2896.9|2890.9|2901.4|2895.4|2896.4|2890.4|69
1633517700000|2021-10-06 10:55:00|2897.1|2891.1|2892.1|2886.1|2897.1|2891.1|2891.4|2885.4|78
1633518000000|2021-10-06 11:00:00|2891.9|2885.9|2891.9|2885.9|2894.6|2888.6|2891.6|2885.6|54
1633518300000|2021-10-06 11:05:00|2891.6|2885.6|2891.8|2885.8|2892.5|2886.5|2891.3|2885.3|40
1633518600000|2021-10-06 11:10:00|2892|2886|2887|2881|2892|2886|2887|2881|40
1633518900000|2021-10-06 11:15:00|2886.8|2880.8|2888.8|2882.8|2890|2884|2886.5|2880.5|45
1633519200000|2021-10-06 11:20:00|2889|2883|2890.3|2884.3|2891.5|2885.5|2887.5|2881.5|51
1633519500000|2021-10-06 11:25:00|2890|2884|2887.3|2881.3|2890.3|2884.3|2887|2881|44
1633519800000|2021-10-06 11:30:00|2887.5|2881.5|2878|2872|2888|2882|2876.5|2870.5|100
1633520100000|2021-10-06 11:35:00|2879.4|2873.4|2885.5|2879.5|2887.5|2881.5|2879.4|2873.4|62
1633520400000|2021-10-06 11:40:00|2886|2880|2885.3|2879.3|2887.5|2881.5|2884|2878|52
1633520700000|2021-10-06 11:45:00|2884.8|2878.8|2883.3|2877.3|2886|2880|2881.3|2875.3|44
1633521000000|2021-10-06 11:50:00|2883.5|2877.5|2888.5|2882.5|2889|2883|2883.3|2877.3|29
1633521300000|2021-10-06 11:55:00|2888.3|2882.3|2890.8|2884.8|2891|2885|2885.3|2879.3|96
1633521600000|2021-10-06 12:00:00|2891|2885|2893.5|2887.5|2896.5|2890.5|2891|2885|96
1633521900000|2021-10-06 12:05:00|2893.8|2887.8|2897.8|2891.8|2897.8|2891.8|2893|2887|65
1633522200000|2021-10-06 12:10:00|2898|2892|2902.3|2896.3|2903.8|2897.8|2897.8|2891.8|69
1633522500000|2021-10-06 12:15:00|2902|2896|2899.3|2893.3|2902.5|2896.5|2899.3|2893.3|104
1633522800000|2021-10-06 12:20:00|2899.8|2893.8|2900.3|2894.3|2902|2896|2899.5|2893.5|63
1633523100000|2021-10-06 12:25:00|2900|2894|2900.3|2894.3|2902.5|2896.5|2899.3|2893.3|37
1633523400000|2021-10-06 12:30:00|2900.5|2894.5|2899.8|2893.8|2902|2896|2898.5|2892.5|50
1633523700000|2021-10-06 12:35:00|2899.5|2893.5|2895.3|2889.3|2899.5|2893.5|2894.5|2888.5|40
1633524000000|2021-10-06 12:40:00|2895|2889|2897.3|2891.3|2897.8|2891.8|2894.8|2888.8|39
1633524300000|2021-10-06 12:45:00|2896.8|2890.8|2891.8|2885.8|2897.3|2891.3|2891.3|2885.3|56
1633524600000|2021-10-06 12:50:00|2891.5|2885.5|2889.8|2883.8|2892.8|2886.8|2889.8|2883.8|54
1633524900000|2021-10-06 12:55:00|2889.5|2883.5|2887.8|2881.8|2891|2885|2885.5|2879.5|97
1633525200000|2021-10-06 13:00:00|2888|2882|2887|2881|2891.5|2885.5|2885.5|2879.5|76
1633525500000|2021-10-06 13:05:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2884|2878|40
1633525800000|2021-10-06 13:10:00|2885.3|2879.3|2885|2879|2887.3|2881.3|2884|2878|62
1633526100000|2021-10-06 13:15:00|2885.3|2879.3|2888.3|2882.3|2889|2883|2885.3|2879.3|47
1633526400000|2021-10-06 13:20:00|2888|2882|2890|2884|2893|2887|2887.8|2881.8|55
1633526700000|2021-10-06 13:25:00|2889.8|2883.8|2887|2881|2889.8|2883.8|2886.8|2880.8|39
1633527000000|2021-10-06 13:30:00|2887.3|2881.3|2893.5|2887.5|2895|2889|2887.3|2881.3|59
1633527300000|2021-10-06 13:35:00|2893.3|2887.3|2891.5|2885.5|2893.8|2887.8|2891|2885|23
1633527600000|2021-10-06 13:40:00|2892.8|2886.8|2891.8|2885.8|2894|2888|2891.3|2885.3|58
1633527900000|2021-10-06 13:45:00|2892|2886|2893.5|2887.5|2893.8|2887.8|2891.5|2885.5|41
1633528200000|2021-10-06 13:50:00|2893|2887|2889|2883|2893|2887|2887.5|2881.5|55
1633528500000|2021-10-06 13:55:00|2889.3|2883.3|2887.5|2881.5|2889.3|2883.3|2886.5|2880.5|44
1633528800000|2021-10-06 14:00:00|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|59
1633529100000|2021-10-06 14:05:00|2887|2881|2891.3|2885.3|2893.8|2887.8|2886.8|2880.8|105
1633529400000|2021-10-06 14:10:00|2890.8|2884.8|2889|2883|2891.3|2885.3|2887.5|2881.5|74
1633529700000|2021-10-06 14:15:00|2888.8|2882.8|2887.3|2881.3|2890|2884|2885.8|2879.8|84
1633530000000|2021-10-06 14:20:00|2887.5|2881.5|2897.8|2891.8|2898|2892|2887.5|2881.5|81
1633530300000|2021-10-06 14:25:00|2897.5|2891.5|2897.3|2891.3|2898.5|2892.5|2895.3|2889.3|60
1633530600000|2021-10-06 14:30:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2895.8|2889.8|85
1633530900000|2021-10-06 14:35:00|2898|2892|2898.8|2892.8|2899.3|2893.3|2896.3|2890.3|80
1633531200000|2021-10-06 14:40:00|2899|2893|2897.5|2891.5|2900.8|2894.8|2896.8|2890.8|56
1633531500000|2021-10-06 14:45:00|2897.3|2891.3|2898|2892|2899.5|2893.5|2894|2888|71
1633531800000|2021-10-06 14:50:00|2898.3|2892.3|2894.5|2888.5|2900.8|2894.8|2893.5|2887.5|84
1633532100000|2021-10-06 14:55:00|2894.8|2888.8|2890.5|2884.5|2895.8|2889.8|2890|2884|64
1633532400000|2021-10-06 15:00:00|2890.8|2884.8|2892.3|2886.3|2893.5|2887.5|2888.5|2882.5|82
1633532700000|2021-10-06 15:05:00|2892.5|2886.5|2894|2888|2894.3|2888.3|2890.8|2884.8|54
1633533000000|2021-10-06 15:10:00|2894.3|2888.3|2898|2892|2900|2894|2894.3|2888.3|59
1633533300000|2021-10-06 15:15:00|2897.8|2891.8|2898.8|2892.8|2900.3|2894.3|2897.8|2891.8|27
1633533600000|2021-10-06 15:20:00|2898.5|2892.5|2900.3|2894.3|2902|2896|2898.3|2892.3|50
1633533900000|2021-10-06 15:25:00|2900|2894|2899.3|2893.3|2901.5|2895.5|2897.5|2891.5|64
1633534200000|2021-10-06 15:30:00|2899.5|2893.5|2905|2899|2905|2899|2895.5|2889.5|105
1633534500000|2021-10-06 15:35:00|2904.8|2898.8|2897.5|2891.5|2904.8|2898.8|2896.3|2890.3|55
1633534800000|2021-10-06 15:40:00|2897.8|2891.8|2897|2891|2897.8|2891.8|2895.3|2889.3|25
1633535100000|2021-10-06 15:45:00|2897.3|2891.3|2896.5|2890.5|2897.5|2891.5|2896|2890|30
1633535400000|2021-10-06 15:50:00|2897.5|2891.5|2901.3|2895.3|2901.5|2895.5|2896.5|2890.5|31
1633535700000|2021-10-06 15:55:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2900.5|2894.5|14
1633536000000|2021-10-06 16:00:00|2902|2896|2899.8|2893.8|2903.5|2897.5|2899.8|2893.8|19
1633536300000|2021-10-06 16:05:00|2900.3|2894.3|2901|2895|2901|2895|2899.8|2893.8|6
1633536600000|2021-10-06 16:10:00|2900.8|2894.8|2900.3|2894.3|2901|2895|2900.3|2894.3|7
1633536900000|2021-10-06 16:15:00|2899.5|2893.5|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|18
1633537200000|2021-10-06 16:20:00|2900.8|2894.8|2902.3|2896.3|2903|2897|2900.5|2894.5|24
1633537500000|2021-10-06 16:25:00|2902.5|2896.5|2899.8|2893.8|2902.5|2896.5|2899.5|2893.5|33
1633537800000|2021-10-06 16:30:00|2899.5|2893.5|2898|2892|2900|2894|2897.8|2891.8|20
1633538100000|2021-10-06 16:35:00|2897.8|2891.8|2897.3|2891.3|2898|2892|2897.3|2891.3|6
1633538400000|2021-10-06 16:40:00|2897.5|2891.5|2895.5|2889.5|2899|2893|2895.5|2889.5|30
1633538700000|2021-10-06 16:45:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|9
1633539000000|2021-10-06 16:50:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2895.5|2889.5|17
1633539300000|2021-10-06 16:55:00|2897.5|2891.5|2899.4|2893.4|2899.9|2893.9|2896.9|2890.9|14
1633564800000|2021-10-07 00:00:00|2910.4|2904.4|2906|2900|2910.4|2904.4|2906|2900|8
1633565100000|2021-10-07 00:05:00|2905.9|2899.9|2905.8|2899.8|2906|2900|2905.8|2899.8|4
1633565400000|2021-10-07 00:10:00|2905.5|2899.5|2905.6|2899.6|2905.8|2899.8|2904.5|2898.5|5
1633565700000|2021-10-07 00:15:00|2905.4|2899.4|2905|2899|2905.5|2899.5|2905|2899|4
1633566300000|2021-10-07 00:25:00|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|4
1633566900000|2021-10-07 00:35:00|2904.1|2898.1|2904|2898|2904.1|2898.1|2904|2898|2
1633567200000|2021-10-07 00:40:00|2904.1|2898.1|2905.1|2899.1|2905.1|2899.1|2904|2898|5
1633567500000|2021-10-07 00:45:00|2905.3|2899.3|2906.6|2900.6|2906.6|2900.6|2905.3|2899.3|7
1633567800000|2021-10-07 00:50:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633568100000|2021-10-07 00:55:00|2906.6|2900.6|2904.9|2898.9|2906.9|2900.9|2904.9|2898.9|8
1633568400000|2021-10-07 01:00:00|2904.6|2898.6|2905.3|2899.3|2905.4|2899.4|2904.6|2898.6|6
1633568700000|2021-10-07 01:05:00|2905|2899|2905|2899|2905.3|2899.3|2903.6|2897.6|8
1633569600000|2021-10-07 01:20:00|2905.1|2899.1|2905.5|2899.5|2905.5|2899.5|2905.1|2899.1|3
1633569900000|2021-10-07 01:25:00|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1633570200000|2021-10-07 01:30:00|2905.4|2899.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|4
1633570500000|2021-10-07 01:35:00|2907|2901|2907.3|2901.3|2907.4|2901.4|2907|2901|5
1633570800000|2021-10-07 01:40:00|2907.4|2901.4|2908.3|2902.3|2908.5|2902.5|2907.4|2901.4|8
1633571100000|2021-10-07 01:45:00|2908.1|2902.1|2908.8|2902.8|2908.9|2902.9|2908.1|2902.1|6
1633571700000|2021-10-07 01:55:00|2909|2903|2908.1|2902.1|2909.4|2903.4|2908.1|2902.1|8
1633572000000|2021-10-07 02:00:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|3
1633572300000|2021-10-07 02:05:00|2908.4|2902.4|2908.5|2902.5|2908.5|2902.5|2908.4|2902.4|2
1633574400000|2021-10-07 02:40:00|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|2
1633574700000|2021-10-07 02:45:00|2909.9|2903.9|2908.5|2902.5|2909.9|2903.9|2908.5|2902.5|3
1633575300000|2021-10-07 02:55:00|2908.6|2902.6|2908.5|2902.5|2908.6|2902.6|2908.5|2902.5|2
1633575900000|2021-10-07 03:05:00|2908.4|2902.4|2908.3|2902.3|2908.4|2902.4|2908.3|2902.3|2
1633576200000|2021-10-07 03:10:00|2908.1|2902.1|2906.5|2900.5|2908.1|2902.1|2906.4|2900.4|5
1633576500000|2021-10-07 03:15:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633576800000|2021-10-07 03:20:00|2906.5|2900.5|2905.9|2899.9|2906.5|2900.5|2905.8|2899.8|4
1633577100000|2021-10-07 03:25:00|2906.3|2900.3|2908.9|2902.9|2908.9|2902.9|2906.3|2900.3|7
1633577400000|2021-10-07 03:30:00|2909|2903|2906.9|2900.9|2909|2903|2906.9|2900.9|7
1633578000000|2021-10-07 03:40:00|2907.1|2901.1|2907.3|2901.3|2907.3|2901.3|2907.1|2901.1|2
1633578300000|2021-10-07 03:45:00|2906.9|2900.9|2906.5|2900.5|2906.9|2900.9|2906.5|2900.5|4
1633578600000|2021-10-07 03:50:00|2906.3|2900.3|2906.3|2900.3|2906.4|2900.4|2906.3|2900.3|3
1633578900000|2021-10-07 03:55:00|2906.8|2900.8|2907.4|2901.4|2907.4|2901.4|2906.8|2900.8|6
1633579200000|2021-10-07 04:00:00|2907.5|2901.5|2910.5|2904.5|2910.5|2904.5|2907.5|2901.5|11
1633579500000|2021-10-07 04:05:00|2910.3|2904.3|2909.9|2903.9|2910.3|2904.3|2909.9|2903.9|5
1633579800000|2021-10-07 04:10:00|2910.8|2904.8|2910|2904|2910.8|2904.8|2910|2904|5
1633580700000|2021-10-07 04:25:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633581000000|2021-10-07 04:30:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633581300000|2021-10-07 04:35:00|2909.1|2903.1|2909.3|2903.3|2909.5|2903.5|2909|2903|6
1633581600000|2021-10-07 04:40:00|2909|2903|2909.1|2903.1|2909.1|2903.1|2909|2903|2
1633581900000|2021-10-07 04:45:00|2909.3|2903.3|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|3
1633582200000|2021-10-07 04:50:00|2909.4|2903.4|2910|2904|2910.4|2904.4|2909.4|2903.4|7
1633582500000|2021-10-07 04:55:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633582800000|2021-10-07 05:00:00|2910.1|2904.1|2910|2904|2910.1|2904.1|2910|2904|2
1633583400000|2021-10-07 05:10:00|2909.9|2903.9|2909.5|2903.5|2909.9|2903.9|2909.1|2903.1|3
1633583700000|2021-10-07 05:15:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633584000000|2021-10-07 05:20:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633584300000|2021-10-07 05:25:00|2909.8|2903.8|2908.4|2902.4|2909.9|2903.9|2908.3|2902.3|8
1633584600000|2021-10-07 05:30:00|2908.3|2902.3|2907|2901|2908.3|2902.3|2906.9|2900.9|6
1633584900000|2021-10-07 05:35:00|2907.1|2901.1|2907|2901|2907.1|2901.1|2907|2901|2
1633585200000|2021-10-07 05:40:00|2906.9|2900.9|2905.1|2899.1|2906.9|2900.9|2904.8|2898.8|16
1633585500000|2021-10-07 05:45:00|2905.3|2899.3|2908.3|2902.3|2908.6|2902.6|2905.3|2899.3|7
1633585800000|2021-10-07 05:50:00|2908.4|2902.4|2908.4|2902.4|2908.8|2902.8|2908.3|2902.3|5
1633586100000|2021-10-07 05:55:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1633586400000|2021-10-07 06:00:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.6|2902.6|13
1633586700000|2021-10-07 06:05:00|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2908.9|2902.9|8
1633587000000|2021-10-07 06:10:00|2909.3|2903.3|2905.3|2899.3|2909.3|2903.3|2905.1|2899.1|14
1633587300000|2021-10-07 06:15:00|2905.5|2899.5|2907.4|2901.4|2907.9|2901.9|2905.5|2899.5|14
1633587600000|2021-10-07 06:20:00|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2906.5|2900.5|11
1633587900000|2021-10-07 06:25:00|2907.1|2901.1|2906.8|2900.8|2907.1|2901.1|2906.5|2900.5|4
1633588200000|2021-10-07 06:30:00|2907|2901|2906|2900|2907.3|2901.3|2904.8|2898.8|32
1633588500000|2021-10-07 06:35:00|2905.8|2899.8|2907.1|2901.1|2907.5|2901.5|2905.8|2899.8|16
1633588800000|2021-10-07 06:40:00|2907.3|2901.3|2905.9|2899.9|2907.3|2901.3|2905.3|2899.3|5
1633589100000|2021-10-07 06:45:00|2906|2900|2906.3|2900.3|2906.6|2900.6|2905.5|2899.5|5
1633589400000|2021-10-07 06:50:00|2906.5|2900.5|2906.8|2900.8|2907|2901|2906.5|2900.5|6
1633589700000|2021-10-07 06:55:00|2907|2901|2908|2902|2908|2902|2905.5|2899.5|18
1633590000000|2021-10-07 07:00:00|2907.8|2901.8|2911|2905|2912.3|2906.3|2907.3|2901.3|79
1633590300000|2021-10-07 07:05:00|2911.3|2905.3|2910.3|2904.3|2912|2906|2909.8|2903.8|52
1633590600000|2021-10-07 07:10:00|2910.8|2904.8|2911.3|2905.3|2913.5|2907.5|2910.3|2904.3|40
1633590900000|2021-10-07 07:15:00|2911|2905|2911|2905|2913|2907|2911|2905|30
1633591200000|2021-10-07 07:20:00|2911.3|2905.3|2910.8|2904.8|2912.3|2906.3|2910.3|2904.3|34
1633591500000|2021-10-07 07:25:00|2910.5|2904.5|2908.5|2902.5|2911|2905|2908.3|2902.3|25
1633591800000|2021-10-07 07:30:00|2908.8|2902.8|2908.3|2902.3|2909|2903|2907.3|2901.3|26
1633592100000|2021-10-07 07:35:00|2908.5|2902.5|2908.5|2902.5|2909|2903|2907.8|2901.8|15
1633592400000|2021-10-07 07:40:00|2908.3|2902.3|2907.8|2901.8|2908.5|2902.5|2906.5|2900.5|23
1633592700000|2021-10-07 07:45:00|2908|2902|2909|2903|2909|2903|2907|2901|12
1633593000000|2021-10-07 07:50:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908|2902|20
1633593300000|2021-10-07 07:55:00|2909.5|2903.5|2910.3|2904.3|2911.8|2905.8|2908.8|2902.8|54
1633593600000|2021-10-07 08:00:00|2910.5|2904.5|2909.8|2903.8|2911.8|2905.8|2908.8|2902.8|44
1633593900000|2021-10-07 08:05:00|2910|2904|2912.5|2906.5|2914.3|2908.3|2910|2904|51
1633594200000|2021-10-07 08:10:00|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|31
1633594500000|2021-10-07 08:15:00|2914.3|2908.3|2914.8|2908.8|2915.5|2909.5|2912.8|2906.8|46
1633594800000|2021-10-07 08:20:00|2914.5|2908.5|2916.5|2910.5|2917|2911|2914.3|2908.3|25
1633595100000|2021-10-07 08:25:00|2916.3|2910.3|2917|2911|2917|2911|2916|2910|20
1633595400000|2021-10-07 08:30:00|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|26
1633595700000|2021-10-07 08:35:00|2917.8|2911.8|2918.3|2912.3|2919.5|2913.5|2917.5|2911.5|30
1633596000000|2021-10-07 08:40:00|2918.5|2912.5|2917.8|2911.8|2919.3|2913.3|2917.5|2911.5|25
1633596300000|2021-10-07 08:45:00|2917.5|2911.5|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|17
1633596600000|2021-10-07 08:50:00|2919|2913|2918.8|2912.8|2919.8|2913.8|2918|2912|39
1633596900000|2021-10-07 08:55:00|2918.5|2912.5|2919|2913|2919.8|2913.8|2918|2912|46
1633597200000|2021-10-07 09:00:00|2918.8|2912.8|2917.3|2911.3|2918.8|2912.8|2916.3|2910.3|38
1633597500000|2021-10-07 09:05:00|2917|2911|2916.5|2910.5|2917.8|2911.8|2916.3|2910.3|29
1633597800000|2021-10-07 09:10:00|2916.8|2910.8|2917.8|2911.8|2918.3|2912.3|2916.3|2910.3|21
1633598100000|2021-10-07 09:15:00|2917.5|2911.5|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|18
1633598400000|2021-10-07 09:20:00|2916.5|2910.5|2917.3|2911.3|2918|2912|2916.3|2910.3|19
1633598700000|2021-10-07 09:25:00|2917|2911|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|16
1633599000000|2021-10-07 09:30:00|2916.5|2910.5|2918.3|2912.3|2918.3|2912.3|2916.3|2910.3|14
1633599300000|2021-10-07 09:35:00|2918.5|2912.5|2917.8|2911.8|2919.5|2913.5|2917.8|2911.8|24
1633599600000|2021-10-07 09:40:00|2918|2912|2918.3|2912.3|2919.5|2913.5|2918|2912|14
1633599900000|2021-10-07 09:45:00|2918|2912|2918.3|2912.3|2918.5|2912.5|2917.8|2911.8|7
1633600200000|2021-10-07 09:50:00|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|14
1633600500000|2021-10-07 09:55:00|2919|2913|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|15
1633600800000|2021-10-07 10:00:00|2919.3|2913.3|2918|2912|2919.8|2913.8|2917.8|2911.8|35
1633601100000|2021-10-07 10:05:00|2918.3|2912.3|2917.3|2911.3|2918.5|2912.5|2916.8|2910.8|37
1633601400000|2021-10-07 10:10:00|2917|2911|2917.8|2911.8|2918.3|2912.3|2916.3|2910.3|19
1633601700000|2021-10-07 10:15:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2916.3|2910.3|18
1633602000000|2021-10-07 10:20:00|2918|2912|2918.3|2912.3|2918.8|2912.8|2916.3|2910.3|25
1633602300000|2021-10-07 10:25:00|2918.5|2912.5|2917.3|2911.3|2918.8|2912.8|2917.3|2911.3|17
1633602600000|2021-10-07 10:30:00|2916.8|2910.8|2919.3|2913.3|2919.8|2913.8|2916.8|2910.8|18
1633602900000|2021-10-07 10:35:00|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|12
1633603200000|2021-10-07 10:40:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|6
1633603500000|2021-10-07 10:45:00|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.3|2913.3|18
1633603800000|2021-10-07 10:50:00|2921|2915|2922.3|2916.3|2922.8|2916.8|2921|2915|23
1633604100000|2021-10-07 10:55:00|2922.5|2916.5|2925.4|2919.4|2925.8|2919.8|2921.8|2915.8|42
1633604400000|2021-10-07 11:00:00|2925.6|2919.6|2922.5|2916.5|2925.6|2919.6|2922.3|2916.3|38
1633604700000|2021-10-07 11:05:00|2922.8|2916.8|2922|2916|2923.3|2917.3|2921|2915|29
1633605000000|2021-10-07 11:10:00|2922.3|2916.3|2924.5|2918.5|2924.8|2918.8|2921.5|2915.5|43
1633605300000|2021-10-07 11:15:00|2924|2918|2927.5|2921.5|2927.8|2921.8|2924|2918|38
1633605600000|2021-10-07 11:20:00|2926.8|2920.8|2925.8|2919.8|2927.8|2921.8|2925.5|2919.5|50
1633605900000|2021-10-07 11:25:00|2925.5|2919.5|2926.5|2920.5|2927.5|2921.5|2924.3|2918.3|54
1633606200000|2021-10-07 11:30:00|2926.3|2920.3|2924.3|2918.3|2927.3|2921.3|2924|2918|62
1633606500000|2021-10-07 11:35:00|2924.5|2918.5|2925.5|2919.5|2926.5|2920.5|2924.5|2918.5|32
1633606800000|2021-10-07 11:40:00|2925.3|2919.3|2926.8|2920.8|2927.3|2921.3|2925.3|2919.3|50
1633607100000|2021-10-07 11:45:00|2927.3|2921.3|2927.3|2921.3|2927.8|2921.8|2926.3|2920.3|34
1633607400000|2021-10-07 11:50:00|2927.5|2921.5|2931|2925|2931|2925|2926.8|2920.8|56
1633607700000|2021-10-07 11:55:00|2931.3|2925.3|2932.8|2926.8|2939.8|2933.8|2930|2924|134
1633608000000|2021-10-07 12:00:00|2933|2927|2928.5|2922.5|2933|2927|2927.3|2921.3|69
1633608300000|2021-10-07 12:05:00|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2926.5|2920.5|49
1633608600000|2021-10-07 12:10:00|2929.5|2923.5|2928|2922|2931.5|2925.5|2927|2921|53
1633608900000|2021-10-07 12:15:00|2928.3|2922.3|2929.8|2923.8|2931|2925|2928.3|2922.3|24
1633609200000|2021-10-07 12:20:00|2929.5|2923.5|2928.8|2922.8|2929.8|2923.8|2927.8|2921.8|35
1633609500000|2021-10-07 12:25:00|2928.3|2922.3|2930|2924|2931|2925|2927.8|2921.8|39
1633609800000|2021-10-07 12:30:00|2930.5|2924.5|2928.5|2922.5|2930.5|2924.5|2925.3|2919.3|70
1633610100000|2021-10-07 12:35:00|2928.3|2922.3|2932.3|2926.3|2932.3|2926.3|2927.8|2921.8|84
1633610400000|2021-10-07 12:40:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|62
1633610700000|2021-10-07 12:45:00|2932|2926|2936.5|2930.5|2937|2931|2931.8|2925.8|63
1633611000000|2021-10-07 12:50:00|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2932.8|2926.8|50
1633611300000|2021-10-07 12:55:00|2936.3|2930.3|2931.5|2925.5|2936.3|2930.3|2930.3|2924.3|55
1633611600000|2021-10-07 13:00:00|2931.3|2925.3|2936|2930|2936|2930|2930.5|2924.5|69
1633611900000|2021-10-07 13:05:00|2936.3|2930.3|2934.5|2928.5|2937.8|2931.8|2932|2926|103
1633612200000|2021-10-07 13:10:00|2934.8|2928.8|2929.8|2923.8|2934.8|2928.8|2929.8|2923.8|81
1633612500000|2021-10-07 13:15:00|2930|2924|2931.5|2925.5|2931.5|2925.5|2927.3|2921.3|58
1633612800000|2021-10-07 13:20:00|2931.3|2925.3|2933.5|2927.5|2933.5|2927.5|2930|2924|42
1633613100000|2021-10-07 13:25:00|2933.8|2927.8|2933|2927|2934.8|2928.8|2932.3|2926.3|37
1633613400000|2021-10-07 13:30:00|2933.3|2927.3|2933.3|2927.3|2935.5|2929.5|2932.3|2926.3|73
1633613700000|2021-10-07 13:35:00|2933.5|2927.5|2935|2929|2936.5|2930.5|2932.8|2926.8|49
1633614000000|2021-10-07 13:40:00|2934.8|2928.8|2935.5|2929.5|2936.8|2930.8|2934.3|2928.3|55
1633614300000|2021-10-07 13:45:00|2935.8|2929.8|2936.5|2930.5|2937.5|2931.5|2934|2928|67
1633614600000|2021-10-07 13:50:00|2936.8|2930.8|2937.3|2931.3|2938.3|2932.3|2936.5|2930.5|42
1633614900000|2021-10-07 13:55:00|2937|2931|2937.3|2931.3|2938|2932|2936.8|2930.8|34
1633615200000|2021-10-07 14:00:00|2937.5|2931.5|2937.8|2931.8|2938|2932|2936.8|2930.8|23
1633615500000|2021-10-07 14:05:00|2937.5|2931.5|2937.5|2931.5|2939.5|2933.5|2937.3|2931.3|40
1633615800000|2021-10-07 14:10:00|2937.8|2931.8|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|30
1633616100000|2021-10-07 14:15:00|2936.5|2930.5|2937.5|2931.5|2937.8|2931.8|2936.3|2930.3|33
1633616400000|2021-10-07 14:20:00|2937.8|2931.8|2939|2933|2939.5|2933.5|2937.5|2931.5|31
1633616700000|2021-10-07 14:25:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2938.5|2932.5|21
1633617000000|2021-10-07 14:30:00|2940.5|2934.5|2940|2934|2941.3|2935.3|2939.3|2933.3|40
1633617300000|2021-10-07 14:35:00|2940.5|2934.5|2943.8|2937.8|2944.5|2938.5|2939.8|2933.8|57
1633617600000|2021-10-07 14:40:00|2944.5|2938.5|2946.5|2940.5|2947.5|2941.5|2943.3|2937.3|59
1633617900000|2021-10-07 14:45:00|2946.8|2940.8|2950.3|2944.3|2950.3|2944.3|2946.8|2940.8|68
1633618200000|2021-10-07 14:50:00|2949.5|2943.5|2945|2939|2950.3|2944.3|2945|2939|55
1633618500000|2021-10-07 14:55:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2941.8|2935.8|94
1633618800000|2021-10-07 15:00:00|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2942.8|2936.8|75
1633619100000|2021-10-07 15:05:00|2944|2938|2942.8|2936.8|2944.5|2938.5|2940.5|2934.5|61
1633619400000|2021-10-07 15:10:00|2942.3|2936.3|2946.3|2940.3|2946.5|2940.5|2939.8|2933.8|70
1633619700000|2021-10-07 15:15:00|2945.8|2939.8|2949.8|2943.8|2949.8|2943.8|2945.8|2939.8|45
1633620000000|2021-10-07 15:20:00|2950|2944|2947.5|2941.5|2951.3|2945.3|2947.5|2941.5|51
1633620300000|2021-10-07 15:25:00|2947.3|2941.3|2947|2941|2950.3|2944.3|2943.3|2937.3|99
1633620600000|2021-10-07 15:30:00|2947.3|2941.3|2949.3|2943.3|2950.8|2944.8|2946.8|2940.8|123
1633620900000|2021-10-07 15:35:00|2949|2943|2949.5|2943.5|2950.5|2944.5|2948.8|2942.8|31
1633621200000|2021-10-07 15:40:00|2949.8|2943.8|2949.5|2943.5|2950.3|2944.3|2948.5|2942.5|44
1633621500000|2021-10-07 15:45:00|2949.3|2943.3|2950|2944|2950.5|2944.5|2948.8|2942.8|35
1633621800000|2021-10-07 15:50:00|2949.5|2943.5|2949|2943|2950.3|2944.3|2947.8|2941.8|37
1633622100000|2021-10-07 15:55:00|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948|2942|22
1633622400000|2021-10-07 16:00:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2950.5|2944.5|15
1633622700000|2021-10-07 16:05:00|2952|2946|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|8
1633623000000|2021-10-07 16:10:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951|2945|6
1633623300000|2021-10-07 16:15:00|2951.5|2945.5|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|7
1633623600000|2021-10-07 16:20:00|2951.8|2945.8|2949.5|2943.5|2952|2946|2949.5|2943.5|14
1633623900000|2021-10-07 16:25:00|2949.8|2943.8|2955.5|2949.5|2955.8|2949.8|2949.8|2943.8|23
1633624200000|2021-10-07 16:30:00|2955.8|2949.8|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|22
1633624500000|2021-10-07 16:35:00|2957.5|2951.5|2959.3|2953.3|2959.3|2953.3|2957.3|2951.3|12
1633624800000|2021-10-07 16:40:00|2959.5|2953.5|2952.8|2946.8|2959.5|2953.5|2952.5|2946.5|18
1633625100000|2021-10-07 16:45:00|2953|2947|2949|2943|2953|2947|2947.8|2941.8|39
1633625400000|2021-10-07 16:50:00|2948.8|2942.8|2950.5|2944.5|2951.3|2945.3|2948.8|2942.8|19
1633625700000|2021-10-07 16:55:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|3
1633651200000|2021-10-08 00:00:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|3
1633651500000|2021-10-08 00:05:00|2943.9|2937.9|2941.1|2935.1|2944.5|2938.5|2941.1|2935.1|13
1633651800000|2021-10-08 00:10:00|2940.8|2934.8|2940|2934|2940.8|2934.8|2939.8|2933.8|6
1633652100000|2021-10-08 00:15:00|2939.9|2933.9|2942.5|2936.5|2942.6|2936.6|2938.8|2932.8|62
1633652400000|2021-10-08 00:20:00|2942.9|2936.9|2947|2941|2947.5|2941.5|2942.9|2936.9|67
1633652700000|2021-10-08 00:25:00|2947.5|2941.5|2951.8|2945.8|2955.6|2949.6|2946.9|2940.9|91
1633653000000|2021-10-08 00:30:00|2951.6|2945.6|2954.9|2948.9|2955.1|2949.1|2951.5|2945.5|48
1633653300000|2021-10-08 00:35:00|2954.6|2948.6|2953.9|2947.9|2955|2949|2951.3|2945.3|35
1633653600000|2021-10-08 00:40:00|2954.1|2948.1|2953|2947|2954.5|2948.5|2953|2947|33
1633653900000|2021-10-08 00:45:00|2952.5|2946.5|2954|2948|2954|2948|2952|2946|7
1633654200000|2021-10-08 00:50:00|2953.8|2947.8|2955.3|2949.3|2957.1|2951.1|2953.1|2947.1|13
1633654500000|2021-10-08 00:55:00|2954.3|2948.3|2959.5|2953.5|2959.5|2953.5|2954.3|2948.3|16
1633654800000|2021-10-08 01:00:00|2959.8|2953.8|2973.8|2967.8|2975.1|2969.1|2959.8|2953.8|170
1633655100000|2021-10-08 01:05:00|2973.3|2967.3|2975.5|2969.5|2976.1|2970.1|2969.5|2963.5|117
1633655400000|2021-10-08 01:10:00|2975.9|2969.9|2989.4|2983.4|2991|2985|2975.9|2969.9|160
1633655700000|2021-10-08 01:15:00|2989.6|2983.6|2976.6|2970.6|2991.6|2985.6|2976.5|2970.5|163
1633656000000|2021-10-08 01:20:00|2976.8|2970.8|2980.1|2974.1|2981.1|2975.1|2976.6|2970.6|43
1633656300000|2021-10-08 01:25:00|2979.9|2973.9|2971.5|2965.5|2979.9|2973.9|2971.5|2965.5|31
1633656600000|2021-10-08 01:30:00|2971.3|2965.3|2973.1|2967.1|2973.1|2967.1|2963.8|2957.8|148
1633656900000|2021-10-08 01:35:00|2973.3|2967.3|2968.8|2962.8|2973.6|2967.6|2968.8|2962.8|100
1633657200000|2021-10-08 01:40:00|2969|2963|2971.4|2965.4|2971.5|2965.5|2969|2963|42
1633657500000|2021-10-08 01:45:00|2971.6|2965.6|2966.9|2960.9|2976.6|2970.6|2966.1|2960.1|85
1633657800000|2021-10-08 01:50:00|2965.3|2959.3|2956.6|2950.6|2965.6|2959.6|2956.6|2950.6|114
1633658100000|2021-10-08 01:55:00|2956.8|2950.8|2956.3|2950.3|2960.4|2954.4|2955.3|2949.3|175
1633658400000|2021-10-08 02:00:00|2956|2950|2959.8|2953.8|2962.5|2956.5|2955.8|2949.8|112
1633658700000|2021-10-08 02:05:00|2959.9|2953.9|2951.6|2945.6|2960.4|2954.4|2951.1|2945.1|167
1633659000000|2021-10-08 02:10:00|2951.9|2945.9|2945.9|2939.9|2954.1|2948.1|2944.5|2938.5|163
1633659300000|2021-10-08 02:15:00|2947.3|2941.3|2948|2942|2951.3|2945.3|2947.3|2941.3|12
1633659600000|2021-10-08 02:20:00|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2946.4|2940.4|11
1633659900000|2021-10-08 02:25:00|2949|2943|2950.9|2944.9|2950.9|2944.9|2948.8|2942.8|25
1633660200000|2021-10-08 02:30:00|2950.8|2944.8|2929.1|2923.1|2950.8|2944.8|2928.3|2922.3|189
1633660500000|2021-10-08 02:35:00|2928.9|2922.9|2939.8|2933.8|2940.3|2934.3|2924.6|2918.6|105
1633660800000|2021-10-08 02:40:00|2939.6|2933.6|2939.3|2933.3|2941.3|2935.3|2937.5|2931.5|80
1633661100000|2021-10-08 02:45:00|2938.9|2932.9|2926.1|2920.1|2938.9|2932.9|2924.6|2918.6|151
1633661400000|2021-10-08 02:50:00|2924.8|2918.8|2925.9|2919.9|2925.9|2919.9|2924.8|2918.8|15
1633661700000|2021-10-08 02:55:00|2925.8|2919.8|2931.5|2925.5|2931.5|2925.5|2925.6|2919.6|48
1633662000000|2021-10-08 03:00:00|2931.8|2925.8|2925.5|2919.5|2934.3|2928.3|2925.5|2919.5|129
1633662300000|2021-10-08 03:05:00|2925.1|2919.1|2928.4|2922.4|2929.4|2923.4|2921.4|2915.4|57
1633662600000|2021-10-08 03:10:00|2928.5|2922.5|2929.3|2923.3|2929.9|2923.9|2928.3|2922.3|37
1633662900000|2021-10-08 03:15:00|2929.5|2923.5|2930.1|2924.1|2930.1|2924.1|2927.5|2921.5|20
1633663200000|2021-10-08 03:20:00|2930.3|2924.3|2940.4|2934.4|2940.4|2934.4|2930.3|2924.3|88
1633663500000|2021-10-08 03:25:00|2940.1|2934.1|2937.3|2931.3|2941.1|2935.1|2937.3|2931.3|44
1633663800000|2021-10-08 03:30:00|2937|2931|2936|2930|2937.1|2931.1|2936|2930|8
1633664100000|2021-10-08 03:35:00|2935.9|2929.9|2936.3|2930.3|2936.3|2930.3|2935.9|2929.9|3
1633664400000|2021-10-08 03:40:00|2936.1|2930.1|2935.1|2929.1|2936.1|2930.1|2934.9|2928.9|7
1633664700000|2021-10-08 03:45:00|2934.9|2928.9|2935.9|2929.9|2935.9|2929.9|2934.8|2928.8|7
1633665000000|2021-10-08 03:50:00|2936.3|2930.3|2935.1|2929.1|2936.3|2930.3|2935.1|2929.1|7
1633665300000|2021-10-08 03:55:00|2935|2929|2931.4|2925.4|2935.4|2929.4|2931.3|2925.3|8
1633665600000|2021-10-08 04:00:00|2932|2926|2936.8|2930.8|2936.9|2930.9|2932|2926|15
1633665900000|2021-10-08 04:05:00|2936.3|2930.3|2938.9|2932.9|2939.5|2933.5|2936.3|2930.3|12
1633666200000|2021-10-08 04:10:00|2938.3|2932.3|2939|2933|2939|2933|2937.5|2931.5|4
1633666500000|2021-10-08 04:15:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633666800000|2021-10-08 04:20:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1633667100000|2021-10-08 04:25:00|2939.8|2933.8|2940.5|2934.5|2941.4|2935.4|2939.8|2933.8|5
1633667400000|2021-10-08 04:30:00|2940.6|2934.6|2941.1|2935.1|2942.1|2936.1|2940.6|2934.6|10
1633667700000|2021-10-08 04:35:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|2
1633668000000|2021-10-08 04:40:00|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.3|2932.3|5
1633668600000|2021-10-08 04:50:00|2939.8|2933.8|2942.5|2936.5|2942.5|2936.5|2939.8|2933.8|11
1633668900000|2021-10-08 04:55:00|2942.1|2936.1|2941|2935|2942.1|2936.1|2941|2935|5
1633669200000|2021-10-08 05:00:00|2944|2938|2940.4|2934.4|2944.6|2938.6|2940.4|2934.4|13
1633669500000|2021-10-08 05:05:00|2940|2934|2937.4|2931.4|2940|2934|2936.8|2930.8|16
1633670100000|2021-10-08 05:15:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633670400000|2021-10-08 05:20:00|2937.6|2931.6|2941.6|2935.6|2942.4|2936.4|2937.6|2931.6|10
1633670700000|2021-10-08 05:25:00|2941.9|2935.9|2941|2935|2942|2936|2941|2935|5
1633671000000|2021-10-08 05:30:00|2941.3|2935.3|2932.1|2926.1|2942.8|2936.8|2931.8|2925.8|66
1633671300000|2021-10-08 05:35:00|2932|2926|2933.5|2927.5|2934.8|2928.8|2931.1|2925.1|36
1633671600000|2021-10-08 05:40:00|2933.3|2927.3|2928.3|2922.3|2933.3|2927.3|2927.6|2921.6|51
1633671900000|2021-10-08 05:45:00|2928.5|2922.5|2936.4|2930.4|2937.4|2931.4|2928.5|2922.5|99
1633672200000|2021-10-08 05:50:00|2936.8|2930.8|2935.5|2929.5|2937.3|2931.3|2932.4|2926.4|131
1633672500000|2021-10-08 05:55:00|2935.6|2929.6|2930.8|2924.8|2936.8|2930.8|2930.6|2924.6|43
1633672800000|2021-10-08 06:00:00|2930.9|2924.9|2928.3|2922.3|2931|2925|2927.3|2921.3|59
1633673100000|2021-10-08 06:05:00|2928.1|2922.1|2928.1|2922.1|2930.1|2924.1|2927.5|2921.5|45
1633673400000|2021-10-08 06:10:00|2928.4|2922.4|2928.5|2922.5|2929.3|2923.3|2926.8|2920.8|21
1633673700000|2021-10-08 06:15:00|2928.6|2922.6|2930.6|2924.6|2933.9|2927.9|2928|2922|65
1633674000000|2021-10-08 06:20:00|2930.5|2924.5|2933.8|2927.8|2934.4|2928.4|2929.3|2923.3|42
1633674300000|2021-10-08 06:25:00|2933.6|2927.6|2939.5|2933.5|2939.9|2933.9|2932.5|2926.5|54
1633674600000|2021-10-08 06:30:00|2940|2934|2935.1|2929.1|2940|2934|2935.1|2929.1|72
1633674900000|2021-10-08 06:35:00|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2934.6|2928.6|25
1633675200000|2021-10-08 06:40:00|2935|2929|2933.3|2927.3|2935.1|2929.1|2932|2926|36
1633675500000|2021-10-08 06:45:00|2933.5|2927.5|2929.3|2923.3|2934.5|2928.5|2928.6|2922.6|36
1633675800000|2021-10-08 06:50:00|2929.4|2923.4|2933|2927|2935|2929|2928.4|2922.4|49
1633676100000|2021-10-08 06:55:00|2932.9|2926.9|2935.5|2929.5|2936.8|2930.8|2930.3|2924.3|62
1633676400000|2021-10-08 07:00:00|2935.3|2929.3|2934.8|2928.8|2936.8|2930.8|2929.8|2923.8|81
1633676700000|2021-10-08 07:05:00|2934.5|2928.5|2936|2930|2939.8|2933.8|2934.3|2928.3|76
1633677000000|2021-10-08 07:10:00|2935.8|2929.8|2939|2933|2941.3|2935.3|2935.8|2929.8|73
1633677300000|2021-10-08 07:15:00|2938.8|2932.8|2935.5|2929.5|2940.5|2934.5|2934.3|2928.3|70
1633677600000|2021-10-08 07:20:00|2935.8|2929.8|2931|2925|2937.5|2931.5|2931|2925|56
1633677900000|2021-10-08 07:25:00|2931.8|2925.8|2929.5|2923.5|2933.3|2927.3|2927|2921|56
1633678200000|2021-10-08 07:30:00|2929.3|2923.3|2927.3|2921.3|2929.5|2923.5|2925|2919|63
1633678500000|2021-10-08 07:35:00|2927|2921|2922.5|2916.5|2927|2921|2921.1|2915.1|48
1633678800000|2021-10-08 07:40:00|2922.8|2916.8|2923.3|2917.3|2924.5|2918.5|2921.8|2915.8|49
1633679100000|2021-10-08 07:45:00|2923|2917|2924|2918|2925|2919|2922.8|2916.8|32
1633679400000|2021-10-08 07:50:00|2923.8|2917.8|2928.5|2922.5|2929.8|2923.8|2923.3|2917.3|78
1633679700000|2021-10-08 07:55:00|2928.3|2922.3|2928.3|2922.3|2930.8|2924.8|2927|2921|55
1633680000000|2021-10-08 08:00:00|2928|2922|2924.3|2918.3|2929|2923|2923.3|2917.3|86
1633680300000|2021-10-08 08:05:00|2924|2918|2927.3|2921.3|2929|2923|2923.8|2917.8|96
1633680600000|2021-10-08 08:10:00|2927|2921|2925.8|2919.8|2929.3|2923.3|2924.5|2918.5|71
1633680900000|2021-10-08 08:15:00|2925.3|2919.3|2925|2919|2925.5|2919.5|2923.3|2917.3|47
1633681200000|2021-10-08 08:20:00|2925.5|2919.5|2928.3|2922.3|2929|2923|2923.5|2917.5|50
1633681500000|2021-10-08 08:25:00|2928.5|2922.5|2930.3|2924.3|2932.5|2926.5|2928.3|2922.3|111
1633681800000|2021-10-08 08:30:00|2930.5|2924.5|2927.5|2921.5|2931.5|2925.5|2926|2920|73
1633682100000|2021-10-08 08:35:00|2927.8|2921.8|2927.3|2921.3|2928.8|2922.8|2925.3|2919.3|65
1633682400000|2021-10-08 08:40:00|2927.5|2921.5|2930|2924|2930.3|2924.3|2926.8|2920.8|50
1633682700000|2021-10-08 08:45:00|2929.8|2923.8|2933.5|2927.5|2933.5|2927.5|2929.3|2923.3|67
1633683000000|2021-10-08 08:50:00|2933.8|2927.8|2935.3|2929.3|2935.5|2929.5|2929.5|2923.5|70
1633683300000|2021-10-08 08:55:00|2935|2929|2936.3|2930.3|2937.5|2931.5|2934.8|2928.8|63
1633683600000|2021-10-08 09:00:00|2936|2930|2930.8|2924.8|2936|2930|2929.3|2923.3|61
1633683900000|2021-10-08 09:05:00|2930.5|2924.5|2928.8|2922.8|2932.5|2926.5|2928.5|2922.5|62
1633684200000|2021-10-08 09:10:00|2928.5|2922.5|2921.5|2915.5|2928.5|2922.5|2921.5|2915.5|47
1633684500000|2021-10-08 09:15:00|2921.8|2915.8|2916|2910|2924.5|2918.5|2915.5|2909.5|84
1633684800000|2021-10-08 09:20:00|2916.5|2910.5|2921|2915|2921|2915|2915.5|2909.5|57
1633685100000|2021-10-08 09:25:00|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2919|2913|50
1633685400000|2021-10-08 09:30:00|2920.5|2914.5|2923.8|2917.8|2924|2918|2918.5|2912.5|57
1633685700000|2021-10-08 09:35:00|2923.5|2917.5|2924.5|2918.5|2925.8|2919.8|2922.8|2916.8|38
1633686000000|2021-10-08 09:40:00|2924.8|2918.8|2926.3|2920.3|2927.5|2921.5|2924.3|2918.3|33
1633686300000|2021-10-08 09:45:00|2926|2920|2923.5|2917.5|2926|2920|2922.3|2916.3|38
1633686600000|2021-10-08 09:50:00|2923.8|2917.8|2922.3|2916.3|2924|2918|2922.3|2916.3|15
1633686900000|2021-10-08 09:55:00|2922.5|2916.5|2925.5|2919.5|2926.3|2920.3|2922.5|2916.5|33
1633687200000|2021-10-08 10:00:00|2925.3|2919.3|2926|2920|2927.5|2921.5|2924.8|2918.8|44
1633687500000|2021-10-08 10:05:00|2925.5|2919.5|2925.8|2919.8|2926.3|2920.3|2924|2918|22
1633687800000|2021-10-08 10:10:00|2925.5|2919.5|2924.5|2918.5|2925.8|2919.8|2922.5|2916.5|40
1633688100000|2021-10-08 10:15:00|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924|2918|18
1633688400000|2021-10-08 10:20:00|2926|2920|2926|2920|2926.3|2920.3|2923.8|2917.8|40
1633688700000|2021-10-08 10:25:00|2926.3|2920.3|2925.8|2919.8|2927.5|2921.5|2925|2919|30
1633689000000|2021-10-08 10:30:00|2925.5|2919.5|2921.8|2915.8|2925.8|2919.8|2921.8|2915.8|38
1633689300000|2021-10-08 10:35:00|2921.5|2915.5|2919.8|2913.8|2922.8|2916.8|2918.5|2912.5|37
1633689600000|2021-10-08 10:40:00|2919.5|2913.5|2918|2912|2921|2915|2918|2912|38
1633689900000|2021-10-08 10:45:00|2918.3|2912.3|2919.3|2913.3|2921|2915|2918|2912|32
1633690200000|2021-10-08 10:50:00|2919.5|2913.5|2920.5|2914.5|2922.8|2916.8|2919.5|2913.5|28
1633690500000|2021-10-08 10:55:00|2920.8|2914.8|2920.5|2914.5|2922.3|2916.3|2919.3|2913.3|47
1633690800000|2021-10-08 11:00:00|2920.8|2914.8|2923.3|2917.3|2924.5|2918.5|2920.8|2914.8|36
1633691100000|2021-10-08 11:05:00|2922.8|2916.8|2921.5|2915.5|2923.3|2917.3|2921|2915|26
1633691400000|2021-10-08 11:10:00|2921.3|2915.3|2922.5|2916.5|2923.8|2917.8|2921|2915|24
1633691700000|2021-10-08 11:15:00|2922.3|2916.3|2924.3|2918.3|2925|2919|2922|2916|22
1633692000000|2021-10-08 11:20:00|2924.5|2918.5|2923.5|2917.5|2925.3|2919.3|2921.8|2915.8|20
1633692300000|2021-10-08 11:25:00|2923.3|2917.3|2919.3|2913.3|2923.3|2917.3|2919|2913|30
1633692600000|2021-10-08 11:30:00|2919.5|2913.5|2922|2916|2923.3|2917.3|2919.5|2913.5|52
1633692900000|2021-10-08 11:35:00|2922.3|2916.3|2926.3|2920.3|2927.5|2921.5|2922.3|2916.3|50
1633693200000|2021-10-08 11:40:00|2926|2920|2925|2919|2926|2920|2923.5|2917.5|21
1633693500000|2021-10-08 11:45:00|2924.8|2918.8|2922.8|2916.8|2925|2919|2920.5|2914.5|53
1633693800000|2021-10-08 11:50:00|2922.5|2916.5|2922.5|2916.5|2924|2918|2920|2914|51
1633694100000|2021-10-08 11:55:00|2922.3|2916.3|2923.8|2917.8|2924.5|2918.5|2921.3|2915.3|106
1633694400000|2021-10-08 12:00:00|2924|2918|2923.3|2917.3|2924.8|2918.8|2920|2914|70
1633694700000|2021-10-08 12:05:00|2922.8|2916.8|2925|2919|2926.3|2920.3|2922.3|2916.3|38
1633695000000|2021-10-08 12:10:00|2924.8|2918.8|2924|2918|2926.3|2920.3|2923.3|2917.3|38
1633695300000|2021-10-08 12:15:00|2923.8|2917.8|2924.8|2918.8|2925.5|2919.5|2923.8|2917.8|35
1633695600000|2021-10-08 12:20:00|2924.5|2918.5|2927.3|2921.3|2928|2922|2923.8|2917.8|47
1633695900000|2021-10-08 12:25:00|2927|2921|2926.3|2920.3|2927.3|2921.3|2924|2918|50
1633696200000|2021-10-08 12:30:00|2926.8|2920.8|2927.5|2921.5|2928|2922|2924.8|2918.8|58
1633696500000|2021-10-08 12:35:00|2927.3|2921.3|2935.5|2929.5|2938.5|2932.5|2926.8|2920.8|91
1633696800000|2021-10-08 12:40:00|2935.3|2929.3|2934.8|2928.8|2938|2932|2932.3|2926.3|96
1633697100000|2021-10-08 12:45:00|2935|2929|2930.3|2924.3|2935.8|2929.8|2930|2924|77
1633697400000|2021-10-08 12:50:00|2930.5|2924.5|2933.8|2927.8|2935.3|2929.3|2930.5|2924.5|78
1633697700000|2021-10-08 12:55:00|2934|2928|2936.3|2930.3|2937.3|2931.3|2934|2928|90
1633698000000|2021-10-08 13:00:00|2935.5|2929.5|2932.8|2926.8|2937.3|2931.3|2931.3|2925.3|194
1633698300000|2021-10-08 13:05:00|2932.5|2926.5|2937.5|2931.5|2938|2932|2931.3|2925.3|158
1633698600000|2021-10-08 13:10:00|2937.8|2931.8|2936.3|2930.3|2944|2938|2935|2929|198
1633698900000|2021-10-08 13:15:00|2936.5|2930.5|2945.8|2939.8|2946.5|2940.5|2936.5|2930.5|224
1633699200000|2021-10-08 13:20:00|2946|2940|2948.5|2942.5|2950.3|2944.3|2945.8|2939.8|121
1633699500000|2021-10-08 13:25:00|2948.8|2942.8|2954.5|2948.5|2955.8|2949.8|2948.5|2942.5|108
1633699800000|2021-10-08 13:30:00|2954.8|2948.8|2959.3|2953.3|2966.8|2960.8|2954.8|2948.8|123
1633700100000|2021-10-08 13:35:00|2959.5|2953.5|2968.5|2962.5|2970.8|2964.8|2959.5|2953.5|116
1633700400000|2021-10-08 13:40:00|2968.8|2962.8|2962.5|2956.5|2970|2964|2961.8|2955.8|136
1633700700000|2021-10-08 13:45:00|2962.8|2956.8|2961.8|2955.8|2965.5|2959.5|2958.3|2952.3|119
1633701000000|2021-10-08 13:50:00|2962|2956|2962.8|2956.8|2964.8|2958.8|2957.8|2951.8|142
1633701300000|2021-10-08 13:55:00|2962.5|2956.5|2965.3|2959.3|2966.3|2960.3|2962.5|2956.5|98
1633701600000|2021-10-08 14:00:00|2965|2959|2963.5|2957.5|2966.5|2960.5|2963.5|2957.5|73
1633701900000|2021-10-08 14:05:00|2963.8|2957.8|2958.8|2952.8|2965.8|2959.8|2958|2952|74
1633702200000|2021-10-08 14:10:00|2959|2953|2961|2955|2963.5|2957.5|2957.8|2951.8|93
1633702500000|2021-10-08 14:15:00|2960.5|2954.5|2959.8|2953.8|2963.8|2957.8|2953.5|2947.5|104
1633702800000|2021-10-08 14:20:00|2960|2954|2961.3|2955.3|2964.5|2958.5|2959.5|2953.5|81
1633703100000|2021-10-08 14:25:00|2961.5|2955.5|2961.5|2955.5|2965.5|2959.5|2961.3|2955.3|127
1633703400000|2021-10-08 14:30:00|2961.3|2955.3|2960.8|2954.8|2964.5|2958.5|2960.5|2954.5|156
1633703700000|2021-10-08 14:35:00|2961|2955|2961|2955|2964.8|2958.8|2959.8|2953.8|101
1633704000000|2021-10-08 14:40:00|2960.8|2954.8|2960.3|2954.3|2964|2958|2956.8|2950.8|102
1633704300000|2021-10-08 14:45:00|2960|2954|2959.3|2953.3|2960.8|2954.8|2957.8|2951.8|81
1633704600000|2021-10-08 14:50:00|2959.5|2953.5|2960.5|2954.5|2962.8|2956.8|2958.5|2952.5|87
1633704900000|2021-10-08 14:55:00|2960.8|2954.8|2960.8|2954.8|2962|2956|2958.3|2952.3|92
1633705200000|2021-10-08 15:00:00|2961|2955|2964.8|2958.8|2968|2962|2960.3|2954.3|123
1633705500000|2021-10-08 15:05:00|2965.3|2959.3|2966.8|2960.8|2967.8|2961.8|2962.3|2956.3|86
1633705800000|2021-10-08 15:10:00|2966.5|2960.5|2967.5|2961.5|2969.3|2963.3|2966|2960|83
1633706100000|2021-10-08 15:15:00|2967.3|2961.3|2970.8|2964.8|2971.5|2965.5|2967.3|2961.3|74
1633706400000|2021-10-08 15:20:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2970.3|2964.3|58
1633706700000|2021-10-08 15:25:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|39
1633707000000|2021-10-08 15:30:00|2971.5|2965.5|2962.3|2956.3|2972.5|2966.5|2962|2956|104
1633707300000|2021-10-08 15:35:00|2962.5|2956.5|2962.5|2956.5|2963.3|2957.3|2959.8|2953.8|45
1633707600000|2021-10-08 15:40:00|2962.3|2956.3|2968|2962|2969.3|2963.3|2961|2955|44
1633707900000|2021-10-08 15:45:00|2967.8|2961.8|2970|2964|2970|2964|2966.3|2960.3|50
1633708200000|2021-10-08 15:50:00|2970.3|2964.3|2971.5|2965.5|2972.3|2966.3|2970|2964|43
1633708500000|2021-10-08 15:55:00|2971.3|2965.3|2969.8|2963.8|2972.3|2966.3|2965.3|2959.3|32
1633708800000|2021-10-08 16:00:00|2970|2964|2968.3|2962.3|2972.3|2966.3|2965.8|2959.8|29
1633709100000|2021-10-08 16:05:00|2968|2962|2963.8|2957.8|2968|2962|2963.8|2957.8|23
1633709400000|2021-10-08 16:10:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2962|2956|21
1633709700000|2021-10-08 16:15:00|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|13
1633710000000|2021-10-08 16:20:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|8
1633710300000|2021-10-08 16:25:00|2963.8|2957.8|2964|2958|2964.5|2958.5|2963.8|2957.8|10
1633710600000|2021-10-08 16:30:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|5
1633711200000|2021-10-08 16:40:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|4
1633711500000|2021-10-08 16:45:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|7
1633711800000|2021-10-08 16:50:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|6
1633712100000|2021-10-08 16:55:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2963.1|2957.1|14
1633910400000|2021-10-11 00:00:00|2965.8|2956.8|2968.8|2962.8|2968.8|2962.8|2965.8|2956.8|5
1633910700000|2021-10-11 00:05:00|2968.5|2962.5|2971.4|2965.4|2972.5|2966.5|2968.4|2962.4|16
1633911000000|2021-10-11 00:10:00|2972.1|2966.1|2974.8|2968.8|2974.8|2968.8|2971.4|2965.4|9
1633911300000|2021-10-11 00:15:00|2974|2968|2973.8|2967.8|2974|2968|2973.1|2967.1|12
1633911600000|2021-10-11 00:20:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2972.8|2966.8|19
1633911900000|2021-10-11 00:25:00|2972.8|2966.8|2974|2968|2974.4|2968.4|2972.8|2966.8|10
1633912200000|2021-10-11 00:30:00|2974.3|2968.3|2974.6|2968.6|2974.9|2968.9|2974.3|2968.3|18
1633912500000|2021-10-11 00:35:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2971.8|2965.8|14
1633912800000|2021-10-11 00:40:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1633913100000|2021-10-11 00:45:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.1|2966.1|7
1633913400000|2021-10-11 00:50:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.6|2967.6|8
1633913700000|2021-10-11 00:55:00|2974.4|2968.4|2974.6|2968.6|2974.8|2968.8|2974|2968|7
1633914000000|2021-10-11 01:00:00|2974.8|2968.8|2975.4|2969.4|2985.9|2979.9|2974|2968|182
1633914300000|2021-10-11 01:05:00|2975.6|2969.6|2979.5|2973.5|2982|2976|2974|2968|156
1633914600000|2021-10-11 01:10:00|2979.8|2973.8|2984|2978|2984|2978|2976.5|2970.5|215
1633914900000|2021-10-11 01:15:00|2984.1|2978.1|2979.1|2973.1|2984.1|2978.1|2976.4|2970.4|53
1633915200000|2021-10-11 01:20:00|2979.4|2973.4|2979.5|2973.5|2982.8|2976.8|2979.4|2973.4|43
1633915500000|2021-10-11 01:25:00|2979.3|2973.3|2976.6|2970.6|2979.3|2973.3|2976.5|2970.5|37
1633915800000|2021-10-11 01:30:00|2976.8|2970.8|2975.8|2969.8|2978.4|2972.4|2973.8|2967.8|36
1633916100000|2021-10-11 01:35:00|2975.4|2969.4|2971.5|2965.5|2976.1|2970.1|2971.3|2965.3|94
1633916400000|2021-10-11 01:40:00|2971.4|2965.4|2955.1|2949.1|2971.4|2965.4|2953.9|2947.9|174
1633916700000|2021-10-11 01:45:00|2955.4|2949.4|2954.5|2948.5|2957|2951|2951|2945|151
1633917000000|2021-10-11 01:50:00|2954.4|2948.4|2954.8|2948.8|2956.1|2950.1|2953.4|2947.4|67
1633917300000|2021-10-11 01:55:00|2954.9|2948.9|2955.9|2949.9|2956|2950|2953|2947|42
1633917600000|2021-10-11 02:00:00|2955.8|2949.8|2949.9|2943.9|2958.6|2952.6|2949.9|2943.9|96
1633917900000|2021-10-11 02:05:00|2949.8|2943.8|2957.1|2951.1|2957.4|2951.4|2948.1|2942.1|150
1633918200000|2021-10-11 02:10:00|2957.3|2951.3|2950.6|2944.6|2958.5|2952.5|2950.6|2944.6|115
1633918500000|2021-10-11 02:15:00|2949.9|2943.9|2951.5|2945.5|2951.5|2945.5|2949.9|2943.9|5
1633918800000|2021-10-11 02:20:00|2951.3|2945.3|2956.1|2950.1|2956.3|2950.3|2951.3|2945.3|28
1633919100000|2021-10-11 02:25:00|2955.8|2949.8|2956.4|2950.4|2958.3|2952.3|2955.4|2949.4|31
1633919400000|2021-10-11 02:30:00|2956.5|2950.5|2955.9|2949.9|2956.5|2950.5|2952.6|2946.6|43
1633919700000|2021-10-11 02:35:00|2956|2950|2954.8|2948.8|2956.4|2950.4|2952.3|2946.3|97
1633920000000|2021-10-11 02:40:00|2954.4|2948.4|2953|2947|2954.4|2948.4|2951|2945|85
1633920300000|2021-10-11 02:45:00|2952.8|2946.8|2954.1|2948.1|2954.3|2948.3|2951.6|2945.6|27
1633920600000|2021-10-11 02:50:00|2954|2948|2956|2950|2956|2950|2953.8|2947.8|17
1633920900000|2021-10-11 02:55:00|2955.9|2949.9|2959.1|2953.1|2960.1|2954.1|2955.9|2949.9|56
1633921200000|2021-10-11 03:00:00|2959.3|2953.3|2958.3|2952.3|2961|2955|2958.3|2952.3|26
1633921500000|2021-10-11 03:05:00|2958.8|2952.8|2966.3|2960.3|2967.1|2961.1|2958.8|2952.8|74
1633921800000|2021-10-11 03:10:00|2966.5|2960.5|2965|2959|2968.5|2962.5|2963.9|2957.9|82
1633922100000|2021-10-11 03:15:00|2964.6|2958.6|2962.6|2956.6|2965|2959|2960.5|2954.5|66
1633922400000|2021-10-11 03:20:00|2962.4|2956.4|2961.4|2955.4|2962.5|2956.5|2961.1|2955.1|35
1633922700000|2021-10-11 03:25:00|2961.5|2955.5|2960|2954|2962.1|2956.1|2956|2950|58
1633923000000|2021-10-11 03:30:00|2960.1|2954.1|2965.5|2959.5|2966.3|2960.3|2960.1|2954.1|32
1633923300000|2021-10-11 03:35:00|2965.8|2959.8|2970.6|2964.6|2970.6|2964.6|2965.8|2959.8|26
1633923600000|2021-10-11 03:40:00|2970.8|2964.8|2978|2972|2979.3|2973.3|2970.8|2964.8|102
1633923900000|2021-10-11 03:45:00|2977.5|2971.5|2977.6|2971.6|2978.8|2972.8|2977.5|2971.5|19
1633924200000|2021-10-11 03:50:00|2977.5|2971.5|2980.9|2974.9|2983.3|2977.3|2977.5|2971.5|26
1633924500000|2021-10-11 03:55:00|2980.6|2974.6|2978.6|2972.6|2980.6|2974.6|2978.6|2972.6|10
1633924800000|2021-10-11 04:00:00|2978.5|2972.5|2975.9|2969.9|2978.5|2972.5|2975.9|2969.9|9
1633925100000|2021-10-11 04:05:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.9|2969.9|5
1633925400000|2021-10-11 04:10:00|2975.9|2969.9|2976.3|2970.3|2977|2971|2975.6|2969.6|9
1633925700000|2021-10-11 04:15:00|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976|2970|7
1633926000000|2021-10-11 04:20:00|2976.1|2970.1|2977.3|2971.3|2978.3|2972.3|2976.1|2970.1|14
1633926300000|2021-10-11 04:25:00|2976.8|2970.8|2978.8|2972.8|2978.8|2972.8|2975.9|2969.9|10
1633926600000|2021-10-11 04:30:00|2978.6|2972.6|2980.6|2974.6|2980.6|2974.6|2978.6|2972.6|16
1633926900000|2021-10-11 04:35:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|3
1633927200000|2021-10-11 04:40:00|2980.6|2974.6|2979.8|2973.8|2981.3|2975.3|2979.8|2973.8|7
1633927500000|2021-10-11 04:45:00|2978.9|2972.9|2979.3|2973.3|2979.3|2973.3|2978.1|2972.1|8
1633927800000|2021-10-11 04:50:00|2979|2973|2976.8|2970.8|2979.4|2973.4|2976.6|2970.6|12
1633928100000|2021-10-11 04:55:00|2976.9|2970.9|2977.4|2971.4|2977.4|2971.4|2976.9|2970.9|11
1633928400000|2021-10-11 05:00:00|2977.5|2971.5|2975.3|2969.3|2977.6|2971.6|2975.3|2969.3|14
1633928700000|2021-10-11 05:05:00|2975.1|2969.1|2975.6|2969.6|2975.6|2969.6|2975|2969|10
1633929000000|2021-10-11 05:10:00|2975.8|2969.8|2973.9|2967.9|2977|2971|2973.8|2967.8|17
1633929300000|2021-10-11 05:15:00|2974|2968|2973.6|2967.6|2974.9|2968.9|2973.1|2967.1|22
1633929600000|2021-10-11 05:20:00|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2972.8|2966.8|8
1633929900000|2021-10-11 05:25:00|2973.8|2967.8|2974.8|2968.8|2975.5|2969.5|2973.8|2967.8|13
1633930200000|2021-10-11 05:30:00|2974.6|2968.6|2971.8|2965.8|2974.6|2968.6|2968.9|2962.9|98
1633930500000|2021-10-11 05:35:00|2971.9|2965.9|2972.9|2966.9|2972.9|2966.9|2969|2963|50
1633930800000|2021-10-11 05:40:00|2972.8|2966.8|2974.6|2968.6|2974.8|2968.8|2969|2963|78
1633931100000|2021-10-11 05:45:00|2974.3|2968.3|2973.5|2967.5|2974.6|2968.6|2969.9|2963.9|95
1633931400000|2021-10-11 05:50:00|2973.3|2967.3|2972.5|2966.5|2974.1|2968.1|2972.1|2966.1|35
1633931700000|2021-10-11 05:55:00|2972.1|2966.1|2978.1|2972.1|2978.4|2972.4|2972.1|2966.1|49
1633932000000|2021-10-11 06:00:00|2978.4|2972.4|2982.5|2976.5|2983.5|2977.5|2978.4|2972.4|107
1633932300000|2021-10-11 06:05:00|2982.4|2976.4|2980|2974|2982.5|2976.5|2979.8|2973.8|61
1633932600000|2021-10-11 06:10:00|2980.3|2974.3|2982.8|2976.8|2982.9|2976.9|2979.8|2973.8|39
1633932900000|2021-10-11 06:15:00|2982.5|2976.5|2977.4|2971.4|2983|2977|2977.1|2971.1|35
1633933200000|2021-10-11 06:20:00|2977.5|2971.5|2978.8|2972.8|2980.9|2974.9|2977.5|2971.5|55
1633933500000|2021-10-11 06:25:00|2978.5|2972.5|2984.4|2978.4|2987.5|2981.5|2976.9|2970.9|115
1633933800000|2021-10-11 06:30:00|2984.5|2978.5|2983.5|2977.5|2985.8|2979.8|2982.5|2976.5|50
1633934100000|2021-10-11 06:35:00|2983.4|2977.4|2987|2981|2987.8|2981.8|2983.4|2977.4|79
1633934400000|2021-10-11 06:40:00|2987.4|2981.4|2989.4|2983.4|2989.8|2983.8|2987.4|2981.4|61
1633934700000|2021-10-11 06:45:00|2989.5|2983.5|2989.4|2983.4|2989.6|2983.6|2988.3|2982.3|46
1633935000000|2021-10-11 06:50:00|2988.6|2982.6|2988.1|2982.1|2989.6|2983.6|2987.8|2981.8|76
1633935300000|2021-10-11 06:55:00|2988.3|2982.3|2996.8|2990.8|2996.8|2990.8|2987.8|2981.8|81
1633935600000|2021-10-11 07:00:00|2997|2991|3000.5|2994.5|3001|2995|2995.8|2989.8|65
1633935900000|2021-10-11 07:05:00|3000.8|2994.8|3002.3|2996.3|3006.5|3000.5|3000.8|2994.8|52
1633936200000|2021-10-11 07:10:00|3002.5|2996.5|3005.5|2999.5|3009|3003|3002.5|2996.5|44
1633936500000|2021-10-11 07:15:00|3005.8|2999.8|3017|3011|3017.3|3011.3|3005.8|2999.8|45
1633936800000|2021-10-11 07:20:00|3016.8|3010.8|3009.5|3003.5|3016.8|3010.8|3008|3002|46
1633937100000|2021-10-11 07:25:00|3009.8|3003.8|3012.3|3006.3|3013.3|3007.3|3009.8|3003.8|41
1633937400000|2021-10-11 07:30:00|3012.5|3006.5|3012.5|3006.5|3013|3007|3009.5|3003.5|34
1633937700000|2021-10-11 07:35:00|3012.3|3006.3|3013|3007|3013|3007|3010.3|3004.3|33
1633938000000|2021-10-11 07:40:00|3013.3|3007.3|3014|3008|3015.5|3009.5|3012.8|3006.8|44
1633938300000|2021-10-11 07:45:00|3014.3|3008.3|3017.5|3011.5|3018.3|3012.3|3014.3|3008.3|49
1633938600000|2021-10-11 07:50:00|3017.8|3011.8|3022.8|3016.8|3024.3|3018.3|3017.8|3011.8|53
1633938900000|2021-10-11 07:55:00|3023|3017|3022.5|3016.5|3023.8|3017.8|3020.8|3014.8|37
1633939200000|2021-10-11 08:00:00|3022.3|3016.3|3021.5|3015.5|3026.3|3020.3|3021.5|3015.5|63
1633939500000|2021-10-11 08:05:00|3021.8|3015.8|3016.5|3010.5|3024|3018|3016|3010|39
1633939800000|2021-10-11 08:10:00|3016.3|3010.3|3020.3|3014.3|3021.5|3015.5|3013.5|3007.5|34
1633940100000|2021-10-11 08:15:00|3020|3014|3020|3014|3021|3015|3018.3|3012.3|41
1633940400000|2021-10-11 08:20:00|3020.3|3014.3|3023.5|3017.5|3023.8|3017.8|3018.6|3012.6|50
1633940700000|2021-10-11 08:25:00|3023.8|3017.8|3029.5|3023.5|3031|3025|3023.8|3017.8|62
1633941000000|2021-10-11 08:30:00|3029.8|3023.8|3029.3|3023.3|3033|3027|3028.8|3022.8|71
1633941300000|2021-10-11 08:35:00|3029.5|3023.5|3031|3025|3033|3027|3029.5|3023.5|37
1633941600000|2021-10-11 08:40:00|3031.3|3025.3|3032.5|3026.5|3032.8|3026.8|3031.3|3025.3|32
1633941900000|2021-10-11 08:45:00|3032.3|3026.3|3030.3|3024.3|3032.3|3026.3|3028.3|3022.3|37
1633942200000|2021-10-11 08:50:00|3030|3024|3035|3029|3035|3029|3029.3|3023.3|57
1633942500000|2021-10-11 08:55:00|3034.8|3028.8|3038.3|3032.3|3043.3|3037.3|3034|3028|68
1633942800000|2021-10-11 09:00:00|3037.8|3031.8|3036.5|3030.5|3038.5|3032.5|3034|3028|72
1633943100000|2021-10-11 09:05:00|3036.8|3030.8|3033.5|3027.5|3036.8|3030.8|3033.5|3027.5|27
1633943400000|2021-10-11 09:10:00|3033.8|3027.8|3036|3030|3037.3|3031.3|3033.8|3027.8|39
1633943700000|2021-10-11 09:15:00|3035.8|3029.8|3035|3029|3036|3030|3033.8|3027.8|16
1633944000000|2021-10-11 09:20:00|3034.8|3028.8|3034.3|3028.3|3035.3|3029.3|3033.5|3027.5|21
1633944300000|2021-10-11 09:25:00|3034.5|3028.5|3037|3031|3038|3032|3034.3|3028.3|38
1633944600000|2021-10-11 09:30:00|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3033.5|3027.5|41
1633944900000|2021-10-11 09:35:00|3037.8|3031.8|3037.5|3031.5|3040.5|3034.5|3037.5|3031.5|33
1633945200000|2021-10-11 09:40:00|3037.8|3031.8|3038|3032|3039.8|3033.8|3036|3030|42
1633945500000|2021-10-11 09:45:00|3037.5|3031.5|3039|3033|3040.3|3034.3|3036|3030|40
1633945800000|2021-10-11 09:50:00|3039.5|3033.5|3039.5|3033.5|3040.3|3034.3|3038|3032|32
1633946100000|2021-10-11 09:55:00|3039.3|3033.3|3043.8|3037.8|3046.5|3040.5|3039.3|3033.3|66
1633946400000|2021-10-11 10:00:00|3043.5|3037.5|3040.3|3034.3|3044.8|3038.8|3037|3031|68
1633946700000|2021-10-11 10:05:00|3040.5|3034.5|3040.3|3034.3|3041.8|3035.8|3038.3|3032.3|39
1633947000000|2021-10-11 10:10:00|3040|3034|3042|3036|3042|3036|3038.3|3032.3|49
1633947300000|2021-10-11 10:15:00|3041|3035|3040.5|3034.5|3041.3|3035.3|3039.5|3033.5|31
1633947600000|2021-10-11 10:20:00|3040.3|3034.3|3040.3|3034.3|3041|3035|3038.8|3032.8|27
1633947900000|2021-10-11 10:25:00|3039.5|3033.5|3042.8|3036.8|3042.8|3036.8|3038.8|3032.8|63
1633948200000|2021-10-11 10:30:00|3042.5|3036.5|3041.3|3035.3|3042.8|3036.8|3040.5|3034.5|66
1633948500000|2021-10-11 10:35:00|3041|3035|3037.3|3031.3|3041|3035|3036.5|3030.5|46
1633948800000|2021-10-11 10:40:00|3037.8|3031.8|3035.3|3029.3|3037.8|3031.8|3035.3|3029.3|22
1633949100000|2021-10-11 10:45:00|3035|3029|3035|3029|3035.3|3029.3|3034|3028|29
1633949400000|2021-10-11 10:50:00|3034.8|3028.8|3035.8|3029.8|3037.8|3031.8|3034.8|3028.8|40
1633949700000|2021-10-11 10:55:00|3036|3030|3028.3|3022.3|3036|3030|3027.5|3021.5|88
1633950000000|2021-10-11 11:00:00|3028.5|3022.5|3025|3019|3028.5|3022.5|3020|3014|95
1633950300000|2021-10-11 11:05:00|3025.3|3019.3|3034.5|3028.5|3034.5|3028.5|3024.3|3018.3|56
1633950600000|2021-10-11 11:10:00|3034.3|3028.3|3033.5|3027.5|3035|3029|3033.3|3027.3|22
1633950900000|2021-10-11 11:15:00|3033.8|3027.8|3035.3|3029.3|3036.8|3030.8|3033.8|3027.8|49
1633951200000|2021-10-11 11:20:00|3035.5|3029.5|3034.8|3028.8|3036.8|3030.8|3034|3028|69
1633951500000|2021-10-11 11:25:00|3034.3|3028.3|3039.3|3033.3|3039.5|3033.5|3033.8|3027.8|66
1633951800000|2021-10-11 11:30:00|3039|3033|3033.8|3027.8|3039.8|3033.8|3033.8|3027.8|87
1633952100000|2021-10-11 11:35:00|3033.5|3027.5|3038.3|3032.3|3039.3|3033.3|3033.3|3027.3|86
1633952400000|2021-10-11 11:40:00|3038|3032|3036.8|3030.8|3038.8|3032.8|3036.5|3030.5|34
1633952700000|2021-10-11 11:45:00|3036.5|3030.5|3036|3030|3037.3|3031.3|3035.3|3029.3|41
1633953000000|2021-10-11 11:50:00|3036.5|3030.5|3037|3031|3037.5|3031.5|3036.3|3030.3|26
1633953300000|2021-10-11 11:55:00|3036.8|3030.8|3034.8|3028.8|3036.8|3030.8|3034|3028|67
1633953600000|2021-10-11 12:00:00|3035|3029|3038.3|3032.3|3038.8|3032.8|3034.8|3028.8|54
1633953900000|2021-10-11 12:05:00|3038.5|3032.5|3039.8|3033.8|3040|3034|3037.5|3031.5|48
1633954200000|2021-10-11 12:10:00|3040|3034|3040.5|3034.5|3040.8|3034.8|3038.8|3032.8|34
1633954500000|2021-10-11 12:15:00|3040.8|3034.8|3041.3|3035.3|3042.5|3036.5|3039.8|3033.8|44
1633954800000|2021-10-11 12:20:00|3041.5|3035.5|3038.5|3032.5|3042.3|3036.3|3037.5|3031.5|52
1633955100000|2021-10-11 12:25:00|3038.8|3032.8|3037.3|3031.3|3038.8|3032.8|3036.5|3030.5|33
1633955400000|2021-10-11 12:30:00|3036|3030|3035.8|3029.8|3036.3|3030.3|3034.3|3028.3|68
1633955700000|2021-10-11 12:35:00|3036|3030|3037.5|3031.5|3037.8|3031.8|3035.5|3029.5|40
1633956000000|2021-10-11 12:40:00|3037.3|3031.3|3037|3031|3039.8|3033.8|3036.8|3030.8|28
1633956300000|2021-10-11 12:45:00|3036.8|3030.8|3039|3033|3039.5|3033.5|3036.8|3030.8|26
1633956600000|2021-10-11 12:50:00|3039.3|3033.3|3038.5|3032.5|3041|3035|3037.5|3031.5|50
1633956900000|2021-10-11 12:55:00|3038.3|3032.3|3039.5|3033.5|3040|3034|3038|3032|59
1633957200000|2021-10-11 13:00:00|3039.8|3033.8|3031|3025|3041.3|3035.3|3030.3|3024.3|274
1633957500000|2021-10-11 13:05:00|3031.3|3025.3|3039.5|3033.5|3041|3035|3029|3023|178
1633957800000|2021-10-11 13:10:00|3039.8|3033.8|3035|3029|3043|3037|3032|3026|217
1633958100000|2021-10-11 13:15:00|3034.8|3028.8|3037.3|3031.3|3039.3|3033.3|3034.8|3028.8|99
1633958400000|2021-10-11 13:20:00|3037|3031|3040.3|3034.3|3041|3035|3034.8|3028.8|108
1633958700000|2021-10-11 13:25:00|3040|3034|3038.5|3032.5|3040.3|3034.3|3036.5|3030.5|99
1633959000000|2021-10-11 13:30:00|3037.5|3031.5|3035.5|3029.5|3040.8|3034.8|3035.5|3029.5|108
1633959300000|2021-10-11 13:35:00|3035.8|3029.8|3041.3|3035.3|3041.5|3035.5|3035.8|3029.8|89
1633959600000|2021-10-11 13:40:00|3041|3035|3036.3|3030.3|3042.3|3036.3|3035.5|3029.5|62
1633959900000|2021-10-11 13:45:00|3036.5|3030.5|3036.3|3030.3|3038.8|3032.8|3035.5|3029.5|56
1633960200000|2021-10-11 13:50:00|3036.5|3030.5|3039.3|3033.3|3042.8|3036.8|3036.5|3030.5|109
1633960500000|2021-10-11 13:55:00|3039.5|3033.5|3044.5|3038.5|3045.5|3039.5|3039.3|3033.3|82
1633960800000|2021-10-11 14:00:00|3044.8|3038.8|3048.8|3042.8|3049.8|3043.8|3043|3037|129
1633961100000|2021-10-11 14:05:00|3049|3043|3046.8|3040.8|3050.8|3044.8|3045.3|3039.3|128
1633961400000|2021-10-11 14:10:00|3046.5|3040.5|3048.5|3042.5|3050.3|3044.3|3046.3|3040.3|91
1633961700000|2021-10-11 14:15:00|3047.3|3041.3|3048.8|3042.8|3051.8|3045.8|3047|3041|90
1633962000000|2021-10-11 14:20:00|3049|3043|3048.3|3042.3|3050.8|3044.8|3045.8|3039.8|78
1633962300000|2021-10-11 14:25:00|3048|3042|3045.8|3039.8|3050|3044|3045.3|3039.3|57
1633962600000|2021-10-11 14:30:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3043.5|3037.5|116
1633962900000|2021-10-11 14:35:00|3049.5|3043.5|3051.3|3045.3|3051.3|3045.3|3046|3040|66
1633963200000|2021-10-11 14:40:00|3051.5|3045.5|3049.8|3043.8|3051.8|3045.8|3047.5|3041.5|77
1633963500000|2021-10-11 14:45:00|3050|3044|3051|3045|3051|3045|3047.5|3041.5|69
1633963800000|2021-10-11 14:50:00|3051.3|3045.3|3051.8|3045.8|3052|3046|3049.3|3043.3|80
1633964100000|2021-10-11 14:55:00|3052|3046|3053|3047|3055|3049|3050.3|3044.3|75
1633964400000|2021-10-11 15:00:00|3053.3|3047.3|3050.8|3044.8|3053.5|3047.5|3049.8|3043.8|75
1633964700000|2021-10-11 15:05:00|3051.3|3045.3|3054|3048|3054|3048|3051|3045|66
1633965000000|2021-10-11 15:10:00|3054.3|3048.3|3054.5|3048.5|3057.5|3051.5|3053.8|3047.8|73
1633965300000|2021-10-11 15:15:00|3055|3049|3064|3058|3064|3058|3052.8|3046.8|125
1633965600000|2021-10-11 15:20:00|3064.3|3058.3|3071.8|3065.8|3074.3|3068.3|3061.8|3055.8|140
1633965900000|2021-10-11 15:25:00|3072|3066|3068.3|3062.3|3075.5|3069.5|3065.8|3059.8|132
1633966200000|2021-10-11 15:30:00|3068|3062|3068.3|3062.3|3072.8|3066.8|3062.3|3056.3|188
1633966500000|2021-10-11 15:35:00|3067.8|3061.8|3071.8|3065.8|3074.3|3068.3|3067.8|3061.8|62
1633966800000|2021-10-11 15:40:00|3071.5|3065.5|3069.3|3063.3|3071.5|3065.5|3068.3|3062.3|47
1633967100000|2021-10-11 15:45:00|3069.5|3063.5|3069.8|3063.8|3072.5|3066.5|3069|3063|75
1633967400000|2021-10-11 15:50:00|3070|3064|3068|3062|3070.3|3064.3|3065.8|3059.8|46
1633967700000|2021-10-11 15:55:00|3067.8|3061.8|3061|3055|3067.8|3061.8|3060.8|3054.8|58
1633968000000|2021-10-11 16:00:00|3061.5|3055.5|3061.3|3055.3|3064.5|3058.5|3060.8|3054.8|45
1633968300000|2021-10-11 16:05:00|3060.8|3054.8|3059.5|3053.5|3061.5|3055.5|3059.5|3053.5|28
1633968600000|2021-10-11 16:10:00|3059.3|3053.3|3060.5|3054.5|3061|3055|3056|3050|32
1633968900000|2021-10-11 16:15:00|3060.3|3054.3|3057.3|3051.3|3060.3|3054.3|3056.8|3050.8|23
1633969200000|2021-10-11 16:20:00|3057|3051|3056.8|3050.8|3057.8|3051.8|3056|3050|13
1633969500000|2021-10-11 16:25:00|3057|3051|3056.5|3050.5|3057|3051|3055.5|3049.5|15
1633969800000|2021-10-11 16:30:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|6
1633970100000|2021-10-11 16:35:00|3056.3|3050.3|3056.3|3050.3|3058|3052|3056|3050|15
1633970400000|2021-10-11 16:40:00|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1633970700000|2021-10-11 16:45:00|3056|3050|3055.3|3049.3|3056.3|3050.3|3054.5|3048.5|8
1633971000000|2021-10-11 16:50:00|3055|3049|3054.3|3048.3|3055.5|3049.5|3052.8|3046.8|26
1633971300000|2021-10-11 16:55:00|3054|3048|3053.9|3047.9|3054.4|3048.4|3053.9|3047.9|10
1633996800000|2021-10-12 00:00:00|3048.3|3042.3|3048.8|3042.8|3048.9|3042.9|3048|3042|13
1633997100000|2021-10-12 00:05:00|3048.5|3042.5|3050.4|3044.4|3050.4|3044.4|3048.4|3042.4|14
1633997400000|2021-10-12 00:10:00|3049.9|3043.9|3049.5|3043.5|3049.9|3043.9|3048|3042|13
1633997700000|2021-10-12 00:15:00|3050.3|3044.3|3050.5|3044.5|3053.4|3047.4|3049.5|3043.5|26
1633998000000|2021-10-12 00:20:00|3050.8|3044.8|3052|3046|3053.4|3047.4|3050.8|3044.8|15
1633998300000|2021-10-12 00:25:00|3052.6|3046.6|3053.5|3047.5|3053.5|3047.5|3052.3|3046.3|7
1633998600000|2021-10-12 00:30:00|3053.4|3047.4|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|5
1633998900000|2021-10-12 00:35:00|3052.9|3046.9|3053.5|3047.5|3053.5|3047.5|3052.6|3046.6|25
1633999200000|2021-10-12 00:40:00|3052.9|3046.9|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|7
1633999500000|2021-10-12 00:45:00|3053|3047|3051|3045|3053.3|3047.3|3051|3045|16
1633999800000|2021-10-12 00:50:00|3050.9|3044.9|3050.5|3044.5|3050.9|3044.9|3050.3|3044.3|5
1634000100000|2021-10-12 00:55:00|3050.9|3044.9|3049.4|3043.4|3051|3045|3049.4|3043.4|6
1634000400000|2021-10-12 01:00:00|3049.5|3043.5|3034|3028|3049.5|3043.5|3030.8|3024.8|152
1634000700000|2021-10-12 01:05:00|3034.8|3028.8|3036.3|3030.3|3037.9|3031.9|3033.8|3027.8|99
1634001000000|2021-10-12 01:10:00|3036.4|3030.4|3032|3026|3036.9|3030.9|3030.9|3024.9|51
1634001300000|2021-10-12 01:15:00|3032.3|3026.3|3030.4|3024.4|3034.8|3028.8|3030.3|3024.3|47
1634001600000|2021-10-12 01:20:00|3030.3|3024.3|3026.9|3020.9|3030.3|3024.3|3025.9|3019.9|49
1634001900000|2021-10-12 01:25:00|3027.3|3021.3|3026|3020|3029.1|3023.1|3024|3018|43
1634002200000|2021-10-12 01:30:00|3026.3|3020.3|3027.5|3021.5|3028|3022|3024.9|3018.9|49
1634002500000|2021-10-12 01:35:00|3027.4|3021.4|3024.9|3018.9|3027.6|3021.6|3024.3|3018.3|82
1634002800000|2021-10-12 01:40:00|3025.1|3019.1|3022.6|3016.6|3025.4|3019.4|3021.8|3015.8|85
1634003100000|2021-10-12 01:45:00|3022.5|3016.5|3023.3|3017.3|3026.1|3020.1|3020.9|3014.9|60
1634003400000|2021-10-12 01:50:00|3023|3017|3015.3|3009.3|3023|3017|3015|3009|45
1634003700000|2021-10-12 01:55:00|3015|3009|3020.6|3014.6|3022.6|3016.6|3013.9|3007.9|111
1634004000000|2021-10-12 02:00:00|3020|3014|3026.5|3020.5|3026.8|3020.8|3019.8|3013.8|41
1634004300000|2021-10-12 02:05:00|3026.8|3020.8|3028.1|3022.1|3029|3023|3026.3|3020.3|41
1634004600000|2021-10-12 02:10:00|3028|3022|3026|3020|3031|3025|3025.4|3019.4|98
1634004900000|2021-10-12 02:15:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634005200000|2021-10-12 02:20:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1634005800000|2021-10-12 02:30:00|3026.3|3020.3|3026.1|3020.1|3026.6|3020.6|3025.4|3019.4|31
1634006100000|2021-10-12 02:35:00|3025.5|3019.5|3029.3|3023.3|3030|3024|3025.4|3019.4|68
1634006400000|2021-10-12 02:40:00|3029.4|3023.4|3029.9|3023.9|3031.5|3025.5|3028.5|3022.5|39
1634006700000|2021-10-12 02:45:00|3030.1|3024.1|3027.8|3021.8|3030.3|3024.3|3025.3|3019.3|69
1634007000000|2021-10-12 02:50:00|3028|3022|3030|3024|3030.8|3024.8|3028|3022|45
1634007300000|2021-10-12 02:55:00|3030.1|3024.1|3029.6|3023.6|3030.4|3024.4|3026.5|3020.5|21
1634007600000|2021-10-12 03:00:00|3029.8|3023.8|3033.6|3027.6|3034.3|3028.3|3029.8|3023.8|40
1634007900000|2021-10-12 03:05:00|3033.8|3027.8|3029.9|3023.9|3034|3028|3029.8|3023.8|24
1634008200000|2021-10-12 03:10:00|3030|3024|3029.9|3023.9|3030|3024|3029.8|3023.8|10
1634008500000|2021-10-12 03:15:00|3029.8|3023.8|3031.8|3025.8|3032.6|3026.6|3029.8|3023.8|21
1634008800000|2021-10-12 03:20:00|3032|3026|3032|3026|3034.4|3028.4|3030.1|3024.1|55
1634009100000|2021-10-12 03:25:00|3031.8|3025.8|3029.1|3023.1|3032.1|3026.1|3025|3019|86
1634009400000|2021-10-12 03:30:00|3029|3023|3030.1|3024.1|3030.9|3024.9|3028.8|3022.8|12
1634009700000|2021-10-12 03:35:00|3030.3|3024.3|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|7
1634010000000|2021-10-12 03:40:00|3030.8|3024.8|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|9
1634010300000|2021-10-12 03:45:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|3
1634010600000|2021-10-12 03:50:00|3029.9|3023.9|3029.5|3023.5|3030|3024|3029.4|3023.4|13
1634010900000|2021-10-12 03:55:00|3029.3|3023.3|3030|3024|3030|3024|3029.1|3023.1|7
1634011200000|2021-10-12 04:00:00|3029.9|3023.9|3030|3024|3030|3024|3029.6|3023.6|6
1634011500000|2021-10-12 04:05:00|3029.9|3023.9|3030.4|3024.4|3030.6|3024.6|3029.3|3023.3|11
1634011800000|2021-10-12 04:10:00|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|3
1634012100000|2021-10-12 04:15:00|3031.3|3025.3|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|6
1634012400000|2021-10-12 04:20:00|3031.5|3025.5|3031.4|3025.4|3031.5|3025.5|3031.4|3025.4|2
1634012700000|2021-10-12 04:25:00|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|5
1634013000000|2021-10-12 04:30:00|3031.1|3025.1|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|3
1634013300000|2021-10-12 04:35:00|3031.1|3025.1|3032.9|3026.9|3032.9|3026.9|3031.1|3025.1|11
1634013600000|2021-10-12 04:40:00|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3033.1|3027.1|3
1634013900000|2021-10-12 04:45:00|3033.4|3027.4|3035.6|3029.6|3035.6|3029.6|3033.1|3027.1|6
1634014200000|2021-10-12 04:50:00|3035.4|3029.4|3036.1|3030.1|3036.1|3030.1|3035.4|3029.4|6
1634014800000|2021-10-12 05:00:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.9|3029.9|7
1634015100000|2021-10-12 05:05:00|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1634015400000|2021-10-12 05:10:00|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3034.9|3028.9|6
1634015700000|2021-10-12 05:15:00|3035.5|3029.5|3034.1|3028.1|3035.5|3029.5|3034.1|3028.1|18
1634016000000|2021-10-12 05:20:00|3034|3028|3032.9|3026.9|3034|3028|3032.6|3026.6|16
1634016300000|2021-10-12 05:25:00|3032.8|3026.8|3032.4|3026.4|3032.9|3026.9|3031.6|3025.6|11
1634016600000|2021-10-12 05:30:00|3032.1|3026.1|3030.4|3024.4|3034.5|3028.5|3029.3|3023.3|101
1634016900000|2021-10-12 05:35:00|3030.3|3024.3|3037.5|3031.5|3037.5|3031.5|3029.6|3023.6|58
1634017200000|2021-10-12 05:40:00|3037.8|3031.8|3035.9|3029.9|3038.4|3032.4|3035.3|3029.3|68
1634017500000|2021-10-12 05:45:00|3035.6|3029.6|3038.1|3032.1|3038.3|3032.3|3035|3029|60
1634017800000|2021-10-12 05:50:00|3038.3|3032.3|3036.5|3030.5|3038.6|3032.6|3035.6|3029.6|48
1634018100000|2021-10-12 05:55:00|3036.6|3030.6|3032|3026|3036.6|3030.6|3032|3026|34
1634018400000|2021-10-12 06:00:00|3032.6|3026.6|3036.5|3030.5|3038.1|3032.1|3031.8|3025.8|69
1634018700000|2021-10-12 06:05:00|3036.3|3030.3|3035.6|3029.6|3036.8|3030.8|3034.4|3028.4|39
1634019000000|2021-10-12 06:10:00|3035.8|3029.8|3035.8|3029.8|3039.1|3033.1|3035.6|3029.6|57
1634019300000|2021-10-12 06:15:00|3035.5|3029.5|3033.4|3027.4|3037.3|3031.3|3033.3|3027.3|59
1634019600000|2021-10-12 06:20:00|3033.3|3027.3|3025.9|3019.9|3033.3|3027.3|3025.9|3019.9|82
1634019900000|2021-10-12 06:25:00|3025.6|3019.6|3032.3|3026.3|3032.3|3026.3|3025.6|3019.6|41
1634020200000|2021-10-12 06:30:00|3033.6|3027.6|3041.6|3035.6|3041.6|3035.6|3032.8|3026.8|91
1634020500000|2021-10-12 06:35:00|3041.5|3035.5|3038.9|3032.9|3044.9|3038.9|3037.4|3031.4|138
1634020800000|2021-10-12 06:40:00|3039|3033|3049|3043|3050|3044|3039|3033|93
1634021100000|2021-10-12 06:45:00|3049.1|3043.1|3047.6|3041.6|3050|3044|3046.3|3040.3|74
1634021400000|2021-10-12 06:50:00|3048.3|3042.3|3054.6|3048.6|3055.5|3049.5|3047.6|3041.6|64
1634021700000|2021-10-12 06:55:00|3054.5|3048.5|3054.3|3048.3|3057.5|3051.5|3053.3|3047.3|73
1634022000000|2021-10-12 07:00:00|3054|3048|3051.8|3045.8|3057.8|3051.8|3051|3045|77
1634022300000|2021-10-12 07:05:00|3052|3046|3051.3|3045.3|3052|3046|3050.3|3044.3|29
1634022600000|2021-10-12 07:10:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|12
1634022900000|2021-10-12 07:15:00|3051|3045|3050.5|3044.5|3052|3046|3050.5|3044.5|25
1634023200000|2021-10-12 07:20:00|3050.8|3044.8|3050.8|3044.8|3051.3|3045.3|3050|3044|33
1634023500000|2021-10-12 07:25:00|3050.5|3044.5|3051.3|3045.3|3051.5|3045.5|3050.3|3044.3|39
1634023800000|2021-10-12 07:30:00|3051.5|3045.5|3051.3|3045.3|3052.3|3046.3|3049.5|3043.5|61
1634024100000|2021-10-12 07:35:00|3051.5|3045.5|3052|3046|3052.3|3046.3|3051|3045|23
1634024400000|2021-10-12 07:40:00|3052.3|3046.3|3063.5|3057.5|3066|3060|3052|3046|91
1634024700000|2021-10-12 07:45:00|3063.3|3057.3|3061.8|3055.8|3064|3058|3059|3053|71
1634025000000|2021-10-12 07:50:00|3062|3056|3060.5|3054.5|3063.3|3057.3|3060.5|3054.5|45
1634025300000|2021-10-12 07:55:00|3060.3|3054.3|3058.5|3052.5|3060.3|3054.3|3058.3|3052.3|29
1634025600000|2021-10-12 08:00:00|3058.8|3052.8|3059.3|3053.3|3062.8|3056.8|3058.5|3052.5|44
1634025900000|2021-10-12 08:05:00|3059|3053|3055|3049|3060|3054|3055|3049|36
1634026200000|2021-10-12 08:10:00|3054.8|3048.8|3057.5|3051.5|3059.5|3053.5|3054.3|3048.3|38
1634026500000|2021-10-12 08:15:00|3057.8|3051.8|3062|3056|3062.5|3056.5|3057.5|3051.5|43
1634026800000|2021-10-12 08:20:00|3061|3055|3058.5|3052.5|3062.8|3056.8|3058.5|3052.5|48
1634027100000|2021-10-12 08:25:00|3058.8|3052.8|3056.8|3050.8|3060.5|3054.5|3056.5|3050.5|42
1634027400000|2021-10-12 08:30:00|3057.3|3051.3|3058.3|3052.3|3061.8|3055.8|3056.8|3050.8|57
1634027700000|2021-10-12 08:35:00|3058|3052|3055.8|3049.8|3059.5|3053.5|3055.8|3049.8|50
1634028000000|2021-10-12 08:40:00|3056|3050|3057.5|3051.5|3058|3052|3053.3|3047.3|38
1634028300000|2021-10-12 08:45:00|3057.8|3051.8|3063|3057|3063.5|3057.5|3057.8|3051.8|62
1634028600000|2021-10-12 08:50:00|3062.8|3056.8|3063|3057|3063.3|3057.3|3060.8|3054.8|38
1634028900000|2021-10-12 08:55:00|3063.3|3057.3|3059|3053|3064.5|3058.5|3058.8|3052.8|37
1634029200000|2021-10-12 09:00:00|3058.8|3052.8|3060.3|3054.3|3061.3|3055.3|3058.5|3052.5|29
1634029500000|2021-10-12 09:05:00|3060|3054|3059.5|3053.5|3060|3054|3058.8|3052.8|16
1634029800000|2021-10-12 09:10:00|3059.3|3053.3|3059.5|3053.5|3060|3054|3058.3|3052.3|29
1634030100000|2021-10-12 09:15:00|3059.8|3053.8|3061|3055|3061.5|3055.5|3059.8|3053.8|32
1634030400000|2021-10-12 09:20:00|3060.8|3054.8|3059.5|3053.5|3060.8|3054.8|3058.5|3052.5|23
1634030700000|2021-10-12 09:25:00|3059.3|3053.3|3066.3|3060.3|3066.3|3060.3|3058.8|3052.8|43
1634031000000|2021-10-12 09:30:00|3066.5|3060.5|3074.3|3068.3|3074.3|3068.3|3064.8|3058.8|76
1634031300000|2021-10-12 09:35:00|3074|3068|3072.8|3066.8|3075.3|3069.3|3069|3063|82
1634031600000|2021-10-12 09:40:00|3073|3067|3071|3065|3073.8|3067.8|3068.8|3062.8|58
1634031900000|2021-10-12 09:45:00|3071.3|3065.3|3073|3067|3075.3|3069.3|3070|3064|45
1634032200000|2021-10-12 09:50:00|3072.8|3066.8|3072.3|3066.3|3074|3068|3067.5|3061.5|45
1634032500000|2021-10-12 09:55:00|3072.5|3066.5|3068.3|3062.3|3073|3067|3067|3061|65
1634032800000|2021-10-12 10:00:00|3068.5|3062.5|3069|3063|3070|3064|3068.5|3062.5|13
1634033100000|2021-10-12 10:05:00|3068.8|3062.8|3069|3063|3070.5|3064.5|3068.5|3062.5|26
1634033400000|2021-10-12 10:10:00|3068.8|3062.8|3068.5|3062.5|3070|3064|3067.3|3061.3|43
1634033700000|2021-10-12 10:15:00|3068.8|3062.8|3070|3064|3070.8|3064.8|3067.8|3061.8|26
1634034000000|2021-10-12 10:20:00|3070.3|3064.3|3071.8|3065.8|3071.8|3065.8|3068.3|3062.3|38
1634034300000|2021-10-12 10:25:00|3072|3066|3070.5|3064.5|3073.3|3067.3|3070.3|3064.3|42
1634034600000|2021-10-12 10:30:00|3070.8|3064.8|3073.3|3067.3|3073.3|3067.3|3069.8|3063.8|55
1634034900000|2021-10-12 10:35:00|3073.5|3067.5|3073.5|3067.5|3075.3|3069.3|3071.3|3065.3|59
1634035200000|2021-10-12 10:40:00|3073.8|3067.8|3075|3069|3076.8|3070.8|3073.8|3067.8|17
1634035500000|2021-10-12 10:45:00|3075.5|3069.5|3075.3|3069.3|3077|3071|3074.5|3068.5|25
1634035800000|2021-10-12 10:50:00|3075|3069|3072.5|3066.5|3076.3|3070.3|3072.5|3066.5|31
1634036100000|2021-10-12 10:55:00|3072.8|3066.8|3075.5|3069.5|3076.5|3070.5|3072.3|3066.3|25
1634036400000|2021-10-12 11:00:00|3075.3|3069.3|3072.5|3066.5|3075.3|3069.3|3071.5|3065.5|49
1634036700000|2021-10-12 11:05:00|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3070.8|3064.8|26
1634037000000|2021-10-12 11:10:00|3070.5|3064.5|3067|3061|3070.8|3064.8|3067|3061|40
1634037300000|2021-10-12 11:15:00|3067.3|3061.3|3068.5|3062.5|3070.5|3064.5|3065|3059|47
1634037600000|2021-10-12 11:20:00|3068|3062|3066.5|3060.5|3071.5|3065.5|3066.5|3060.5|34
1634037900000|2021-10-12 11:25:00|3066|3060|3069|3063|3069.8|3063.8|3065|3059|34
1634038200000|2021-10-12 11:30:00|3068.8|3062.8|3073.3|3067.3|3073.3|3067.3|3068.5|3062.5|50
1634038500000|2021-10-12 11:35:00|3073|3067|3070.8|3064.8|3074|3068|3070.5|3064.5|30
1634038800000|2021-10-12 11:40:00|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3069.8|3063.8|30
1634039100000|2021-10-12 11:45:00|3071|3065|3068.5|3062.5|3072|3066|3068.5|3062.5|42
1634039400000|2021-10-12 11:50:00|3068.3|3062.3|3073.8|3067.8|3074.8|3068.8|3068|3062|66
1634039700000|2021-10-12 11:55:00|3073.5|3067.5|3074.5|3068.5|3075|3069|3069.5|3063.5|70
1634040000000|2021-10-12 12:00:00|3075.3|3069.3|3080.5|3074.5|3080.5|3074.5|3074.3|3068.3|55
1634040300000|2021-10-12 12:05:00|3081.3|3075.3|3085.3|3079.3|3086.5|3080.5|3081.3|3075.3|68
1634040600000|2021-10-12 12:10:00|3085|3079|3080.5|3074.5|3085.8|3079.8|3079.8|3073.8|64
1634040900000|2021-10-12 12:15:00|3080.3|3074.3|3080.5|3074.5|3081|3075|3079.8|3073.8|27
1634041200000|2021-10-12 12:20:00|3080.3|3074.3|3078.3|3072.3|3081|3075|3077|3071|52
1634041500000|2021-10-12 12:25:00|3078|3072|3076.5|3070.5|3079.5|3073.5|3076.3|3070.3|34
1634041800000|2021-10-12 12:30:00|3076.8|3070.8|3074.5|3068.5|3077.5|3071.5|3071.5|3065.5|60
1634042100000|2021-10-12 12:35:00|3074|3068|3076.8|3070.8|3078.5|3072.5|3074|3068|43
1634042400000|2021-10-12 12:40:00|3076.5|3070.5|3075|3069|3079.3|3073.3|3074.3|3068.3|90
1634042700000|2021-10-12 12:45:00|3074.8|3068.8|3078.8|3072.8|3079|3073|3073.5|3067.5|41
1634043000000|2021-10-12 12:50:00|3078.5|3072.5|3077.5|3071.5|3080.5|3074.5|3076|3070|55
1634043300000|2021-10-12 12:55:00|3077|3071|3079.3|3073.3|3080.5|3074.5|3077|3071|51
1634043600000|2021-10-12 13:00:00|3079.5|3073.5|3083|3077|3084.5|3078.5|3075|3069|175
1634043900000|2021-10-12 13:05:00|3082.8|3076.8|3082.5|3076.5|3089|3083|3082.5|3076.5|106
1634044200000|2021-10-12 13:10:00|3082|3076|3093.8|3087.8|3096.5|3090.5|3082|3076|172
1634044500000|2021-10-12 13:15:00|3094|3088|3097.5|3091.5|3099.5|3093.5|3093.8|3087.8|175
1634044800000|2021-10-12 13:20:00|3097.3|3091.3|3090.3|3084.3|3097.5|3091.5|3088.3|3082.3|211
1634045100000|2021-10-12 13:25:00|3090|3084|3094.5|3088.5|3094.8|3088.8|3090|3084|150
1634045400000|2021-10-12 13:30:00|3095.5|3089.5|3105.3|3099.3|3105.3|3099.3|3091.8|3085.8|148
1634045700000|2021-10-12 13:35:00|3105|3099|3112|3106|3112.3|3106.3|3103|3097|189
1634046000000|2021-10-12 13:40:00|3111.8|3105.8|3106.8|3100.8|3113.5|3107.5|3106.3|3100.3|176
1634046300000|2021-10-12 13:45:00|3105.3|3099.3|3109.8|3103.8|3111.3|3105.3|3102.8|3096.8|199
1634046600000|2021-10-12 13:50:00|3109.5|3103.5|3110.3|3104.3|3117.3|3111.3|3109.5|3103.5|111
1634046900000|2021-10-12 13:55:00|3110.5|3104.5|3109.5|3103.5|3112.3|3106.3|3107.5|3101.5|104
1634047200000|2021-10-12 14:00:00|3109.8|3103.8|3110.5|3104.5|3111.5|3105.5|3108.8|3102.8|128
1634047500000|2021-10-12 14:05:00|3110.8|3104.8|3108.8|3102.8|3110.8|3104.8|3106.3|3100.3|122
1634047800000|2021-10-12 14:10:00|3108.5|3102.5|3105.5|3099.5|3110.5|3104.5|3104.5|3098.5|70
1634048100000|2021-10-12 14:15:00|3106.3|3100.3|3096.5|3090.5|3108|3102|3093.8|3087.8|109
1634048400000|2021-10-12 14:20:00|3096.3|3090.3|3088.5|3082.5|3100.8|3094.8|3088.5|3082.5|188
1634048700000|2021-10-12 14:25:00|3088.8|3082.8|3098.3|3092.3|3098.5|3092.5|3088.5|3082.5|158
1634049000000|2021-10-12 14:30:00|3098.8|3092.8|3088.5|3082.5|3098.8|3092.8|3088.5|3082.5|137
1634049300000|2021-10-12 14:35:00|3088.8|3082.8|3084.5|3078.5|3089.5|3083.5|3074.3|3068.3|142
1634049600000|2021-10-12 14:40:00|3084.3|3078.3|3090.8|3084.8|3093.3|3087.3|3084.3|3078.3|91
1634049900000|2021-10-12 14:45:00|3091|3085|3090.5|3084.5|3093.3|3087.3|3088.8|3082.8|89
1634050200000|2021-10-12 14:50:00|3090.3|3084.3|3096|3090|3101.3|3095.3|3087.8|3081.8|116
1634050500000|2021-10-12 14:55:00|3096.8|3090.8|3094.3|3088.3|3099|3093|3091.8|3085.8|115
1634050800000|2021-10-12 15:00:00|3094.5|3088.5|3098.8|3092.8|3102.5|3096.5|3094.5|3088.5|95
1634051100000|2021-10-12 15:05:00|3100|3094|3099.3|3093.3|3102.8|3096.8|3099.3|3093.3|73
1634051400000|2021-10-12 15:10:00|3099.5|3093.5|3093|3087|3100.5|3094.5|3092.3|3086.3|71
1634051700000|2021-10-12 15:15:00|3093.5|3087.5|3098.3|3092.3|3099.8|3093.8|3091|3085|57
1634052000000|2021-10-12 15:20:00|3098.5|3092.5|3087|3081|3098.5|3092.5|3085.3|3079.3|104
1634052300000|2021-10-12 15:25:00|3087.3|3081.3|3080|3074|3087.5|3081.5|3078.8|3072.8|95
1634052600000|2021-10-12 15:30:00|3079.8|3073.8|3067.3|3061.3|3079.8|3073.8|3067.3|3061.3|133
1634052900000|2021-10-12 15:35:00|3067.8|3061.8|3068.8|3062.8|3072.3|3066.3|3065.3|3059.3|99
1634053200000|2021-10-12 15:40:00|3069.5|3063.5|3070|3064|3070.8|3064.8|3068|3062|36
1634053500000|2021-10-12 15:45:00|3070.5|3064.5|3071.8|3065.8|3075.5|3069.5|3070|3064|78
1634053800000|2021-10-12 15:50:00|3072.3|3066.3|3073.3|3067.3|3074.8|3068.8|3070.5|3064.5|31
1634054100000|2021-10-12 15:55:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073|3067|62
1634054400000|2021-10-12 16:00:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073|3067|27
1634054700000|2021-10-12 16:05:00|3073.8|3067.8|3072|3066|3074.3|3068.3|3070.3|3064.3|27
1634055000000|2021-10-12 16:10:00|3072.3|3066.3|3072.3|3066.3|3074.5|3068.5|3071.8|3065.8|18
1634055300000|2021-10-12 16:15:00|3072.8|3066.8|3073|3067|3073.5|3067.5|3072.8|3066.8|10
1634055600000|2021-10-12 16:20:00|3073.3|3067.3|3072|3066|3074|3068|3072|3066|20
1634055900000|2021-10-12 16:25:00|3072.3|3066.3|3068.8|3062.8|3072.3|3066.3|3068.8|3062.8|15
1634056200000|2021-10-12 16:30:00|3068.5|3062.5|3066.5|3060.5|3069.3|3063.3|3066|3060|29
1634056500000|2021-10-12 16:35:00|3065.3|3059.3|3068.3|3062.3|3068.3|3062.3|3065.3|3059.3|24
1634056800000|2021-10-12 16:40:00|3068|3062|3069.5|3063.5|3069.5|3063.5|3067.3|3061.3|27
1634057100000|2021-10-12 16:45:00|3070|3064|3065|3059|3070|3064|3063.8|3057.8|38
1634057400000|2021-10-12 16:50:00|3065.3|3059.3|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|26
1634057700000|2021-10-12 16:55:00|3064.4|3058.4|3061.1|3055.1|3064.4|3058.4|3060.4|3054.4|23
1634083200000|2021-10-13 00:00:00|3056.5|3050.5|3060.4|3054.4|3063.5|3057.5|3056.5|3050.5|26
1634083500000|2021-10-13 00:05:00|3060.5|3054.5|3062.1|3056.1|3062.1|3056.1|3057.8|3051.8|29
1634083800000|2021-10-13 00:10:00|3062|3056|3067|3061|3067|3061|3061.8|3055.8|11
1634084100000|2021-10-13 00:15:00|3067.3|3061.3|3068.6|3062.6|3069.6|3063.6|3067.1|3061.1|21
1634084400000|2021-10-13 00:20:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634084700000|2021-10-13 00:25:00|3069|3063|3069.1|3063.1|3069.1|3063.1|3069|3063|2
1634085000000|2021-10-13 00:30:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1634085600000|2021-10-13 00:40:00|3069.3|3063.3|3072|3066|3072|3066|3069.3|3063.3|7
1634085900000|2021-10-13 00:45:00|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634086200000|2021-10-13 00:50:00|3072.5|3066.5|3072.1|3066.1|3072.6|3066.6|3072.1|3066.1|3
1634086500000|2021-10-13 00:55:00|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.1|3066.1|5
1634086800000|2021-10-13 01:00:00|3072.4|3066.4|3074.4|3068.4|3075.5|3069.5|3067|3061|117
1634087100000|2021-10-13 01:05:00|3074.3|3068.3|3070.6|3064.6|3075.5|3069.5|3067|3061|92
1634087400000|2021-10-13 01:10:00|3070.5|3064.5|3068.4|3062.4|3070.6|3064.6|3059.1|3053.1|198
1634087700000|2021-10-13 01:15:00|3067.6|3061.6|3072.6|3066.6|3073.8|3067.8|3066|3060|54
1634088000000|2021-10-13 01:20:00|3072.4|3066.4|3074.9|3068.9|3074.9|3068.9|3068.3|3062.3|41
1634088300000|2021-10-13 01:25:00|3074.6|3068.6|3064.9|3058.9|3074.6|3068.6|3063.5|3057.5|97
1634088600000|2021-10-13 01:30:00|3065.3|3059.3|3068.8|3062.8|3069.4|3063.4|3064.8|3058.8|26
1634088900000|2021-10-13 01:35:00|3068.5|3062.5|3072.8|3066.8|3073.5|3067.5|3067.5|3061.5|60
1634089200000|2021-10-13 01:40:00|3072.5|3066.5|3072.3|3066.3|3073.5|3067.5|3070.9|3064.9|59
1634089500000|2021-10-13 01:45:00|3072.4|3066.4|3076.9|3070.9|3079.3|3073.3|3072.4|3066.4|95
1634089800000|2021-10-13 01:50:00|3077|3071|3076.6|3070.6|3077.9|3071.9|3075.4|3069.4|67
1634090100000|2021-10-13 01:55:00|3076.5|3070.5|3073.8|3067.8|3077.3|3071.3|3071.3|3065.3|91
1634090400000|2021-10-13 02:00:00|3073.5|3067.5|3074.4|3068.4|3074.4|3068.4|3069.5|3063.5|118
1634090700000|2021-10-13 02:05:00|3074.3|3068.3|3073.3|3067.3|3076.8|3070.8|3072.3|3066.3|134
1634091000000|2021-10-13 02:10:00|3073.1|3067.1|3040.9|3034.9|3073.8|3067.8|3040.1|3034.1|299
1634091300000|2021-10-13 02:15:00|3040.8|3034.8|3046|3040|3049.3|3043.3|3040.8|3034.8|52
1634091600000|2021-10-13 02:20:00|3045.4|3039.4|3035.9|3029.9|3045.4|3039.4|3032.9|3026.9|66
1634091900000|2021-10-13 02:25:00|3036.3|3030.3|3037.1|3031.1|3040.5|3034.5|3036|3030|37
1634092200000|2021-10-13 02:30:00|3037.5|3031.5|3015.3|3009.3|3039.8|3033.8|3000.1|2994.1|412
1634092500000|2021-10-13 02:35:00|3015|3009|3029.8|3023.8|3031|3025|3015|3009|213
1634092800000|2021-10-13 02:40:00|3029.3|3023.3|3031.9|3025.9|3036.1|3030.1|3027.9|3021.9|161
1634093100000|2021-10-13 02:45:00|3032.1|3026.1|3050.4|3044.4|3054.8|3048.8|3032.1|3026.1|131
1634093400000|2021-10-13 02:50:00|3050.5|3044.5|3055.5|3049.5|3060.6|3054.6|3047.9|3041.9|115
1634093700000|2021-10-13 02:55:00|3055.3|3049.3|3048.3|3042.3|3056.8|3050.8|3048.1|3042.1|150
1634094000000|2021-10-13 03:00:00|3048.1|3042.1|3053.3|3047.3|3054.5|3048.5|3045.5|3039.5|94
1634094300000|2021-10-13 03:05:00|3053.5|3047.5|3068.8|3062.8|3069.6|3063.6|3053.5|3047.5|136
1634094600000|2021-10-13 03:10:00|3068.9|3062.9|3069.9|3063.9|3076.4|3070.4|3067.3|3061.3|110
1634094900000|2021-10-13 03:15:00|3070|3064|3077.6|3071.6|3081|3075|3069.3|3063.3|141
1634095200000|2021-10-13 03:20:00|3077.8|3071.8|3074.8|3068.8|3077.8|3071.8|3071.6|3065.6|173
1634095500000|2021-10-13 03:25:00|3075.6|3069.6|3068.6|3062.6|3076.6|3070.6|3066.8|3060.8|117
1634095800000|2021-10-13 03:30:00|3068.5|3062.5|3066.1|3060.1|3069.1|3063.1|3065.6|3059.6|35
1634096100000|2021-10-13 03:35:00|3065.6|3059.6|3067.5|3061.5|3068|3062|3065.6|3059.6|10
1634096400000|2021-10-13 03:40:00|3067.3|3061.3|3067.1|3061.1|3068|3062|3067.1|3061.1|6
1634096700000|2021-10-13 03:45:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634097000000|2021-10-13 03:50:00|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634097300000|2021-10-13 03:55:00|3067.3|3061.3|3063|3057|3068.5|3062.5|3063|3057|25
1634097600000|2021-10-13 04:00:00|3063.1|3057.1|3066.4|3060.4|3066.8|3060.8|3063.1|3057.1|16
1634097900000|2021-10-13 04:05:00|3066.3|3060.3|3067.8|3061.8|3067.8|3061.8|3066.3|3060.3|6
1634098200000|2021-10-13 04:10:00|3067.5|3061.5|3068.4|3062.4|3068.6|3062.6|3067.5|3061.5|4
1634098500000|2021-10-13 04:15:00|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634100000000|2021-10-13 04:40:00|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634100300000|2021-10-13 04:45:00|3068.3|3062.3|3066.6|3060.6|3068.3|3062.3|3063.9|3057.9|13
1634100600000|2021-10-13 04:50:00|3066.9|3060.9|3067|3061|3067|3061|3066.9|3060.9|2
1634100900000|2021-10-13 04:55:00|3067.5|3061.5|3067.9|3061.9|3067.9|3061.9|3067.5|3061.5|2
1634101200000|2021-10-13 05:00:00|3068|3062|3068.4|3062.4|3068.5|3062.5|3068|3062|3
1634101500000|2021-10-13 05:05:00|3068.3|3062.3|3064.8|3058.8|3068.6|3062.6|3064|3058|15
1634102100000|2021-10-13 05:15:00|3064.6|3058.6|3065.3|3059.3|3065.3|3059.3|3064.6|3058.6|2
1634102400000|2021-10-13 05:20:00|3065.6|3059.6|3065.8|3059.8|3066|3060|3065.6|3059.6|6
1634102700000|2021-10-13 05:25:00|3065.6|3059.6|3070|3064|3070|3064|3065.6|3059.6|3
1634103000000|2021-10-13 05:30:00|3070.3|3064.3|3069.1|3063.1|3074.4|3068.4|3068.6|3062.6|120
1634103300000|2021-10-13 05:35:00|3069|3063|3061.3|3055.3|3069.8|3063.8|3060|3054|162
1634103600000|2021-10-13 05:40:00|3061.4|3055.4|3059.3|3053.3|3063.4|3057.4|3055|3049|105
1634103900000|2021-10-13 05:45:00|3059.1|3053.1|3068.4|3062.4|3068.4|3062.4|3057.5|3051.5|99
1634104200000|2021-10-13 05:50:00|3069|3063|3065.3|3059.3|3071.5|3065.5|3065.3|3059.3|116
1634104500000|2021-10-13 05:55:00|3065|3059|3071.4|3065.4|3071.4|3065.4|3064.5|3058.5|146
1634104800000|2021-10-13 06:00:00|3071.3|3065.3|3072.3|3066.3|3074.3|3068.3|3071.3|3065.3|57
1634105100000|2021-10-13 06:05:00|3071.9|3065.9|3068.9|3062.9|3071.9|3065.9|3066.9|3060.9|69
1634105400000|2021-10-13 06:10:00|3068.8|3062.8|3066.9|3060.9|3068.8|3062.8|3065.8|3059.8|94
1634105700000|2021-10-13 06:15:00|3067.1|3061.1|3065.6|3059.6|3067.4|3061.4|3064.5|3058.5|65
1634106000000|2021-10-13 06:20:00|3065.9|3059.9|3064.5|3058.5|3068|3062|3063.3|3057.3|57
1634106300000|2021-10-13 06:25:00|3064.8|3058.8|3073.8|3067.8|3073.8|3067.8|3064.8|3058.8|63
1634106600000|2021-10-13 06:30:00|3073.3|3067.3|3072.6|3066.6|3074.8|3068.8|3071.8|3065.8|27
1634106900000|2021-10-13 06:35:00|3072.5|3066.5|3069.4|3063.4|3075.4|3069.4|3068.6|3062.6|55
1634107200000|2021-10-13 06:40:00|3069.5|3063.5|3075.6|3069.6|3075.6|3069.6|3068.8|3062.8|39
1634107500000|2021-10-13 06:45:00|3075.4|3069.4|3071.1|3065.1|3075.4|3069.4|3068.9|3062.9|82
1634107800000|2021-10-13 06:50:00|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3068.8|3062.8|48
1634108100000|2021-10-13 06:55:00|3072|3066|3069.8|3063.8|3072.5|3066.5|3069.3|3063.3|56
1634108400000|2021-10-13 07:00:00|3070|3064|3065.5|3059.5|3070.8|3064.8|3063.5|3057.5|57
1634108700000|2021-10-13 07:05:00|3065.3|3059.3|3058|3052|3065.8|3059.8|3057.8|3051.8|43
1634109000000|2021-10-13 07:10:00|3058.3|3052.3|3059.8|3053.8|3064.5|3058.5|3058.3|3052.3|62
1634109300000|2021-10-13 07:15:00|3059.5|3053.5|3058.3|3052.3|3060.5|3054.5|3056.8|3050.8|68
1634109600000|2021-10-13 07:20:00|3057.5|3051.5|3061.5|3055.5|3062|3056|3054.5|3048.5|51
1634109900000|2021-10-13 07:25:00|3061.8|3055.8|3061.8|3055.8|3062.8|3056.8|3060.8|3054.8|20
1634110200000|2021-10-13 07:30:00|3062|3056|3068|3062|3068.3|3062.3|3061|3055|38
1634110500000|2021-10-13 07:35:00|3068.3|3062.3|3072.8|3066.8|3076.3|3070.3|3068.3|3062.3|47
1634110800000|2021-10-13 07:40:00|3073|3067|3073.8|3067.8|3074.3|3068.3|3072.3|3066.3|30
1634111100000|2021-10-13 07:45:00|3073.5|3067.5|3073.5|3067.5|3075.8|3069.8|3072.5|3066.5|37
1634111400000|2021-10-13 07:50:00|3073.8|3067.8|3081|3075|3081.3|3075.3|3073.8|3067.8|38
1634111700000|2021-10-13 07:55:00|3080.8|3074.8|3080.8|3074.8|3081.5|3075.5|3079.8|3073.8|18
1634112000000|2021-10-13 08:00:00|3081.3|3075.3|3082.8|3076.8|3087.5|3081.5|3079.5|3073.5|49
1634112300000|2021-10-13 08:05:00|3083|3077|3089.5|3083.5|3089.5|3083.5|3081.5|3075.5|39
1634112600000|2021-10-13 08:10:00|3089.3|3083.3|3097|3091|3098.5|3092.5|3087.8|3081.8|71
1634112900000|2021-10-13 08:15:00|3097.5|3091.5|3118.5|3112.5|3121.5|3115.5|3097.5|3091.5|120
1634113200000|2021-10-13 08:20:00|3118.3|3112.3|3104|3098|3120|3114|3104|3098|64
1634113500000|2021-10-13 08:25:00|3102.5|3096.5|3109.8|3103.8|3110|3104|3102.5|3096.5|44
1634113800000|2021-10-13 08:30:00|3109.3|3103.3|3109|3103|3113|3107|3108.5|3102.5|38
1634114100000|2021-10-13 08:35:00|3108.5|3102.5|3102.8|3096.8|3109.8|3103.8|3102.8|3096.8|90
1634114400000|2021-10-13 08:40:00|3103.3|3097.3|3104|3098|3107|3101|3099.3|3093.3|49
1634114700000|2021-10-13 08:45:00|3103.8|3097.8|3103|3097|3105.3|3099.3|3100.5|3094.5|50
1634115000000|2021-10-13 08:50:00|3102.5|3096.5|3103.5|3097.5|3103.5|3097.5|3101|3095|27
1634115300000|2021-10-13 08:55:00|3104.8|3098.8|3106.8|3100.8|3107.5|3101.5|3103.3|3097.3|33
1634115600000|2021-10-13 09:00:00|3107|3101|3112.5|3106.5|3112.8|3106.8|3104.5|3098.5|43
1634115900000|2021-10-13 09:05:00|3114|3108|3113.3|3107.3|3114|3108|3112|3106|24
1634116200000|2021-10-13 09:10:00|3113|3107|3116.5|3110.5|3117.5|3111.5|3112.8|3106.8|27
1634116500000|2021-10-13 09:15:00|3116.3|3110.3|3114.3|3108.3|3116.3|3110.3|3110|3104|48
1634116800000|2021-10-13 09:20:00|3114|3108|3112.3|3106.3|3114.5|3108.5|3111.5|3105.5|44
1634117100000|2021-10-13 09:25:00|3112|3106|3109.3|3103.3|3113|3107|3107.3|3101.3|34
1634117400000|2021-10-13 09:30:00|3109.8|3103.8|3108.3|3102.3|3111.5|3105.5|3107.3|3101.3|22
1634117700000|2021-10-13 09:35:00|3109|3103|3106|3100|3111.3|3105.3|3102|3096|79
1634118000000|2021-10-13 09:40:00|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3103.8|3097.8|26
1634118300000|2021-10-13 09:45:00|3106|3100|3104|3098|3108|3102|3103.8|3097.8|28
1634118600000|2021-10-13 09:50:00|3103.8|3097.8|3107.3|3101.3|3107.3|3101.3|3103.8|3097.8|24
1634118900000|2021-10-13 09:55:00|3107.5|3101.5|3107|3101|3108|3102|3106.3|3100.3|19
1634119200000|2021-10-13 10:00:00|3106.8|3100.8|3105.8|3099.8|3107|3101|3104.8|3098.8|33
1634119500000|2021-10-13 10:05:00|3105.5|3099.5|3105.5|3099.5|3106|3100|3104|3098|23
1634119800000|2021-10-13 10:10:00|3105.3|3099.3|3100|3094|3105.3|3099.3|3099|3093|19
1634120100000|2021-10-13 10:15:00|3100.3|3094.3|3102|3096|3102.5|3096.5|3100.3|3094.3|12
1634120400000|2021-10-13 10:20:00|3101.5|3095.5|3105.5|3099.5|3108|3102|3101.5|3095.5|40
1634120700000|2021-10-13 10:25:00|3105|3099|3102.5|3096.5|3105.3|3099.3|3101.8|3095.8|29
1634121000000|2021-10-13 10:30:00|3102.3|3096.3|3106.3|3100.3|3106.8|3100.8|3102.3|3096.3|27
1634121300000|2021-10-13 10:35:00|3106|3100|3105.5|3099.5|3106.8|3100.8|3105|3099|25
1634121600000|2021-10-13 10:40:00|3105.3|3099.3|3104.5|3098.5|3106|3100|3104.3|3098.3|15
1634121900000|2021-10-13 10:45:00|3104|3098|3105.3|3099.3|3105.3|3099.3|3104|3098|6
1634122200000|2021-10-13 10:50:00|3105.8|3099.8|3114.8|3108.8|3114.8|3108.8|3104.8|3098.8|59
1634122500000|2021-10-13 10:55:00|3114.5|3108.5|3108|3102|3114.5|3108.5|3106|3100|43
1634122800000|2021-10-13 11:00:00|3108.3|3102.3|3113.3|3107.3|3114.8|3108.8|3108.3|3102.3|55
1634123100000|2021-10-13 11:05:00|3113.8|3107.8|3114|3108|3114.8|3108.8|3112.3|3106.3|49
1634123400000|2021-10-13 11:10:00|3113.8|3107.8|3106|3100|3113.8|3107.8|3105.8|3099.8|36
1634123700000|2021-10-13 11:15:00|3106.3|3100.3|3104.5|3098.5|3106.5|3100.5|3104.3|3098.3|29
1634124000000|2021-10-13 11:20:00|3104.3|3098.3|3098.8|3092.8|3104.3|3098.3|3098.5|3092.5|27
1634124300000|2021-10-13 11:25:00|3099|3093|3104.3|3098.3|3105|3099|3098.5|3092.5|42
1634124600000|2021-10-13 11:30:00|3104.5|3098.5|3098.8|3092.8|3105|3099|3098.8|3092.8|85
1634124900000|2021-10-13 11:35:00|3098.3|3092.3|3086.5|3080.5|3098.3|3092.3|3083.5|3077.5|84
1634125200000|2021-10-13 11:40:00|3086.8|3080.8|3095|3089|3095|3089|3085.3|3079.3|61
1634125500000|2021-10-13 11:45:00|3094.8|3088.8|3089.3|3083.3|3094.8|3088.8|3088|3082|43
1634125800000|2021-10-13 11:50:00|3089.5|3083.5|3089.3|3083.3|3090.8|3084.8|3088.5|3082.5|23
1634126100000|2021-10-13 11:55:00|3089|3083|3088.8|3082.8|3089|3083|3082.5|3076.5|107
1634126400000|2021-10-13 12:00:00|3089|3083|3095|3089|3096|3090|3087.4|3081.4|69
1634126700000|2021-10-13 12:05:00|3095.3|3089.3|3098.5|3092.5|3100.8|3094.8|3094.5|3088.5|52
1634127000000|2021-10-13 12:10:00|3098.8|3092.8|3102.5|3096.5|3103.8|3097.8|3097.8|3091.8|39
1634127300000|2021-10-13 12:15:00|3102.3|3096.3|3109.8|3103.8|3110.5|3104.5|3101.5|3095.5|54
1634127600000|2021-10-13 12:20:00|3109.5|3103.5|3109.5|3103.5|3109.8|3103.8|3107.8|3101.8|35
1634127900000|2021-10-13 12:25:00|3109.3|3103.3|3106.3|3100.3|3110.3|3104.3|3106|3100|27
1634128200000|2021-10-13 12:30:00|3106|3100|3103.5|3097.5|3107.8|3101.8|3101.3|3095.3|59
1634128500000|2021-10-13 12:35:00|3103.3|3097.3|3102|3096|3104|3098|3101.3|3095.3|40
1634128800000|2021-10-13 12:40:00|3101.5|3095.5|3100|3094|3101.5|3095.5|3098.8|3092.8|41
1634129100000|2021-10-13 12:45:00|3099.5|3093.5|3103.8|3097.8|3104.8|3098.8|3097.8|3091.8|42
1634129400000|2021-10-13 12:50:00|3104|3098|3105|3099|3105.3|3099.3|3101.3|3095.3|26
1634129700000|2021-10-13 12:55:00|3104.8|3098.8|3107|3101|3107.5|3101.5|3104.8|3098.8|52
1634130000000|2021-10-13 13:00:00|3106.8|3100.8|3106.8|3100.8|3110.3|3104.3|3105.3|3099.3|228
1634130300000|2021-10-13 13:05:00|3107|3101|3092.5|3086.5|3107|3101|3091.3|3085.3|211
1634130600000|2021-10-13 13:10:00|3092.3|3086.3|3095.5|3089.5|3098.5|3092.5|3087.3|3081.3|200
1634130900000|2021-10-13 13:15:00|3095.3|3089.3|3103|3097|3103.8|3097.8|3093.3|3087.3|124
1634131200000|2021-10-13 13:20:00|3103.5|3097.5|3105|3099|3111|3105|3102.5|3096.5|131
1634131500000|2021-10-13 13:25:00|3104.8|3098.8|3092.3|3086.3|3105|3099|3091.8|3085.8|144
1634131800000|2021-10-13 13:30:00|3092|3086|3092.3|3086.3|3093.3|3087.3|3086.5|3080.5|115
1634132100000|2021-10-13 13:35:00|3092.5|3086.5|3096|3090|3097.3|3091.3|3090.5|3084.5|65
1634132400000|2021-10-13 13:40:00|3096.3|3090.3|3092.5|3086.5|3097.8|3091.8|3091.5|3085.5|83
1634132700000|2021-10-13 13:45:00|3092.3|3086.3|3094.3|3088.3|3095.3|3089.3|3091|3085|121
1634133000000|2021-10-13 13:50:00|3094.5|3088.5|3093.8|3087.8|3096.5|3090.5|3091.8|3085.8|72
1634133300000|2021-10-13 13:55:00|3094.3|3088.3|3092.3|3086.3|3094.8|3088.8|3088.8|3082.8|106
1634133600000|2021-10-13 14:00:00|3091.8|3085.8|3097|3091|3097.3|3091.3|3089.5|3083.5|88
1634133900000|2021-10-13 14:05:00|3096.8|3090.8|3088.5|3082.5|3096.8|3090.8|3088.5|3082.5|82
1634134200000|2021-10-13 14:10:00|3088.8|3082.8|3083.5|3077.5|3089|3083|3082.8|3076.8|148
1634134500000|2021-10-13 14:15:00|3083.8|3077.8|3087.5|3081.5|3087.8|3081.8|3083|3077|69
1634134800000|2021-10-13 14:20:00|3087.8|3081.8|3085.5|3079.5|3088|3082|3082.8|3076.8|86
1634135100000|2021-10-13 14:25:00|3085.8|3079.8|3084.5|3078.5|3086.8|3080.8|3084.5|3078.5|90
1634135400000|2021-10-13 14:30:00|3084.3|3078.3|3076.3|3070.3|3085.5|3079.5|3073.3|3067.3|114
1634135700000|2021-10-13 14:35:00|3076|3070|3061.5|3055.5|3080|3074|3061.5|3055.5|210
1634136000000|2021-10-13 14:40:00|3061.3|3055.3|3067|3061|3070.3|3064.3|3060|3054|102
1634136300000|2021-10-13 14:45:00|3068|3062|3060.3|3054.3|3068.5|3062.5|3054.8|3048.8|143
1634136600000|2021-10-13 14:50:00|3060|3054|3049|3043|3060.5|3054.5|3046.5|3040.5|202
1634136900000|2021-10-13 14:55:00|3049.3|3043.3|3051.3|3045.3|3051.5|3045.5|3045.8|3039.8|124
1634137200000|2021-10-13 15:00:00|3051.5|3045.5|3058.3|3052.3|3060.5|3054.5|3051.5|3045.5|155
1634137500000|2021-10-13 15:05:00|3057.8|3051.8|3065.8|3059.8|3068|3062|3057.8|3051.8|75
1634137800000|2021-10-13 15:10:00|3065|3059|3069|3063|3072.3|3066.3|3063.5|3057.5|87
1634138100000|2021-10-13 15:15:00|3068.8|3062.8|3076.8|3070.8|3077.8|3071.8|3068.8|3062.8|82
1634138400000|2021-10-13 15:20:00|3077|3071|3078|3072|3080|3074|3074.8|3068.8|120
1634138700000|2021-10-13 15:25:00|3078.3|3072.3|3074.5|3068.5|3080|3074|3072|3066|111
1634139000000|2021-10-13 15:30:00|3074.8|3068.8|3067.5|3061.5|3075.3|3069.3|3066.3|3060.3|154
1634139300000|2021-10-13 15:35:00|3067.3|3061.3|3066.5|3060.5|3069.3|3063.3|3066.5|3060.5|34
1634139600000|2021-10-13 15:40:00|3066.3|3060.3|3069.5|3063.5|3069.8|3063.8|3061.5|3055.5|49
1634139900000|2021-10-13 15:45:00|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3066.8|3060.8|31
1634140200000|2021-10-13 15:50:00|3070.3|3064.3|3069|3063|3070.5|3064.5|3068.3|3062.3|22
1634140500000|2021-10-13 15:55:00|3068.8|3062.8|3069.8|3063.8|3070.8|3064.8|3067.8|3061.8|27
1634140800000|2021-10-13 16:00:00|3070|3064|3070|3064|3070.3|3064.3|3069.8|3063.8|11
1634141100000|2021-10-13 16:05:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|10
1634141400000|2021-10-13 16:10:00|3070.3|3064.3|3069.5|3063.5|3071|3065|3069.5|3063.5|36
1634141700000|2021-10-13 16:15:00|3069.8|3063.8|3073.8|3067.8|3074.3|3068.3|3067.8|3061.8|43
1634142000000|2021-10-13 16:20:00|3074|3068|3076.3|3070.3|3076.3|3070.3|3072.8|3066.8|20
1634142300000|2021-10-13 16:25:00|3076|3070|3082|3076|3082.5|3076.5|3076|3070|48
1634142600000|2021-10-13 16:30:00|3082.3|3076.3|3081.8|3075.8|3083.5|3077.5|3081.3|3075.3|41
1634142900000|2021-10-13 16:35:00|3082|3076|3081.3|3075.3|3082.8|3076.8|3081|3075|19
1634143200000|2021-10-13 16:40:00|3081|3075|3081.5|3075.5|3084|3078|3081|3075|54
1634143500000|2021-10-13 16:45:00|3081.3|3075.3|3074.8|3068.8|3083|3077|3074.5|3068.5|48
1634143800000|2021-10-13 16:50:00|3075|3069|3074|3068|3075.3|3069.3|3073.3|3067.3|55
1634144100000|2021-10-13 16:55:00|3073.8|3067.8|3071.1|3065.1|3074.1|3068.1|3070.6|3064.6|30
1634169600000|2021-10-14 00:00:00|3065.8|3059.8|3064.3|3058.3|3067.1|3061.1|3063.8|3057.8|31
1634169900000|2021-10-14 00:05:00|3063.8|3057.8|3063.5|3057.5|3064.4|3058.4|3063.5|3057.5|8
1634170200000|2021-10-14 00:10:00|3063.8|3057.8|3063.1|3057.1|3063.9|3057.9|3062.6|3056.6|7
1634170500000|2021-10-14 00:15:00|3063.4|3057.4|3065.6|3059.6|3065.8|3059.8|3063.1|3057.1|10
1634170800000|2021-10-14 00:20:00|3067.6|3061.6|3069.8|3063.8|3070.3|3064.3|3067.4|3061.4|8
1634171100000|2021-10-14 00:25:00|3069.6|3063.6|3075.8|3069.8|3076.4|3070.4|3069.6|3063.6|32
1634171400000|2021-10-14 00:30:00|3076|3070|3079.1|3073.1|3079.5|3073.5|3075.5|3069.5|17
1634171700000|2021-10-14 00:35:00|3079|3073|3079.6|3073.6|3080.6|3074.6|3078.8|3072.8|11
1634172000000|2021-10-14 00:40:00|3079.8|3073.8|3079.4|3073.4|3079.8|3073.8|3079.4|3073.4|6
1634172300000|2021-10-14 00:45:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1634172600000|2021-10-14 00:50:00|3079.3|3073.3|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|3
1634172900000|2021-10-14 00:55:00|3078.5|3072.5|3072.4|3066.4|3078.5|3072.5|3072.4|3066.4|17
1634173200000|2021-10-14 01:00:00|3072.1|3066.1|3078.9|3072.9|3081.6|3075.6|3071.4|3065.4|85
1634173500000|2021-10-14 01:05:00|3078.8|3072.8|3071.1|3065.1|3078.8|3072.8|3070.9|3064.9|80
1634173800000|2021-10-14 01:10:00|3071|3065|3075|3069|3077.1|3071.1|3070.6|3064.6|170
1634174100000|2021-10-14 01:15:00|3073.9|3067.9|3067.1|3061.1|3073.9|3067.9|3066.5|3060.5|162
1634174400000|2021-10-14 01:20:00|3067.3|3061.3|3054|3048|3067.3|3061.3|3053|3047|102
1634174700000|2021-10-14 01:25:00|3053.5|3047.5|3035.4|3029.4|3058.1|3052.1|3034.8|3028.8|274
1634175000000|2021-10-14 01:30:00|3035.6|3029.6|3046.9|3040.9|3049.8|3043.8|3033.4|3027.4|260
1634175300000|2021-10-14 01:35:00|3047|3041|3050.6|3044.6|3052.3|3046.3|3044.8|3038.8|133
1634175600000|2021-10-14 01:40:00|3050.5|3044.5|3037.8|3031.8|3050.5|3044.5|3037.5|3031.5|80
1634175900000|2021-10-14 01:45:00|3037.5|3031.5|3039.6|3033.6|3040.4|3034.4|3036.4|3030.4|71
1634176200000|2021-10-14 01:50:00|3039|3033|3039.5|3033.5|3041.1|3035.1|3034.3|3028.3|82
1634176500000|2021-10-14 01:55:00|3039.4|3033.4|3043.1|3037.1|3043.1|3037.1|3037.4|3031.4|59
1634176800000|2021-10-14 02:00:00|3042.9|3036.9|3036.5|3030.5|3044.6|3038.6|3034.1|3028.1|101
1634177100000|2021-10-14 02:05:00|3036.1|3030.1|3036.4|3030.4|3037.9|3031.9|3034|3028|100
1634177400000|2021-10-14 02:10:00|3036.6|3030.6|3041.5|3035.5|3044.6|3038.6|3036.6|3030.6|105
1634177700000|2021-10-14 02:15:00|3041|3035|3040.5|3034.5|3041|3035|3039.5|3033.5|10
1634178000000|2021-10-14 02:20:00|3040.3|3034.3|3041.6|3035.6|3042.5|3036.5|3039.6|3033.6|16
1634178300000|2021-10-14 02:25:00|3041.8|3035.8|3048.6|3042.6|3048.6|3042.6|3041.8|3035.8|19
1634178600000|2021-10-14 02:30:00|3048.5|3042.5|3051|3045|3054.1|3048.1|3048|3042|120
1634178900000|2021-10-14 02:35:00|3051.1|3045.1|3044.6|3038.6|3052.4|3046.4|3044.5|3038.5|151
1634179200000|2021-10-14 02:40:00|3044.8|3038.8|3042.9|3036.9|3045|3039|3039.6|3033.6|77
1634179500000|2021-10-14 02:45:00|3042.8|3036.8|3054.9|3048.9|3054.9|3048.9|3040.6|3034.6|120
1634179800000|2021-10-14 02:50:00|3054.8|3048.8|3060.4|3054.4|3062.5|3056.5|3051.4|3045.4|153
1634180100000|2021-10-14 02:55:00|3060.5|3054.5|3069.5|3063.5|3074.5|3068.5|3058.5|3052.5|202
1634180400000|2021-10-14 03:00:00|3069.4|3063.4|3067.5|3061.5|3081.3|3075.3|3065.3|3059.3|243
1634180700000|2021-10-14 03:05:00|3067.8|3061.8|3084|3078|3084.3|3078.3|3067.8|3061.8|184
1634181000000|2021-10-14 03:10:00|3084.1|3078.1|3096|3090|3096.3|3090.3|3083.9|3077.9|188
1634181300000|2021-10-14 03:15:00|3095.8|3089.8|3101.3|3095.3|3102.3|3096.3|3091.3|3085.3|109
1634181600000|2021-10-14 03:20:00|3101.1|3095.1|3102.1|3096.1|3105.3|3099.3|3099|3093|90
1634181900000|2021-10-14 03:25:00|3102.9|3096.9|3095.3|3089.3|3107.5|3101.5|3094.8|3088.8|121
1634182200000|2021-10-14 03:30:00|3094.5|3088.5|3096.3|3090.3|3097|3091|3092.1|3086.1|41
1634182500000|2021-10-14 03:35:00|3096.5|3090.5|3096.3|3090.3|3096.8|3090.8|3093.6|3087.6|8
1634182800000|2021-10-14 03:40:00|3097.1|3091.1|3101.4|3095.4|3101.4|3095.4|3097.1|3091.1|23
1634183100000|2021-10-14 03:45:00|3101.6|3095.6|3100.5|3094.5|3101.6|3095.6|3099.1|3093.1|12
1634183400000|2021-10-14 03:50:00|3100.6|3094.6|3102|3096|3102|3096|3099.9|3093.9|9
1634183700000|2021-10-14 03:55:00|3101.9|3095.9|3102|3096|3102|3096|3101.8|3095.8|6
1634184000000|2021-10-14 04:00:00|3101.8|3095.8|3101.3|3095.3|3101.9|3095.9|3101.3|3095.3|8
1634184300000|2021-10-14 04:05:00|3101.5|3095.5|3102|3096|3102|3096|3101.4|3095.4|14
1634184600000|2021-10-14 04:10:00|3102.1|3096.1|3103.8|3097.8|3104.3|3098.3|3102.1|3096.1|7
1634184900000|2021-10-14 04:15:00|3103.5|3097.5|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|15
1634185200000|2021-10-14 04:20:00|3104.1|3098.1|3104.3|3098.3|3104.9|3098.9|3103.8|3097.8|22
1634185500000|2021-10-14 04:25:00|3104.4|3098.4|3103.9|3097.9|3104.4|3098.4|3103.8|3097.8|14
1634185800000|2021-10-14 04:30:00|3104|3098|3104.3|3098.3|3104.3|3098.3|3103.8|3097.8|11
1634186100000|2021-10-14 04:35:00|3104.5|3098.5|3105.9|3099.9|3105.9|3099.9|3104.5|3098.5|3
1634186400000|2021-10-14 04:40:00|3105|3099|3105.5|3099.5|3106.5|3100.5|3105|3099|6
1634186700000|2021-10-14 04:45:00|3105.3|3099.3|3104|3098|3105.3|3099.3|3103.3|3097.3|23
1634187000000|2021-10-14 04:50:00|3103.6|3097.6|3101.3|3095.3|3104.3|3098.3|3101.3|3095.3|9
1634187300000|2021-10-14 04:55:00|3101.4|3095.4|3102|3096|3102.3|3096.3|3101.4|3095.4|10
1634187600000|2021-10-14 05:00:00|3101.9|3095.9|3100.5|3094.5|3103.8|3097.8|3100.5|3094.5|38
1634187900000|2021-10-14 05:05:00|3100.4|3094.4|3100.6|3094.6|3100.6|3094.6|3096.6|3090.6|49
1634188200000|2021-10-14 05:10:00|3100.5|3094.5|3101.9|3095.9|3101.9|3095.9|3100.3|3094.3|7
1634188500000|2021-10-14 05:15:00|3102|3096|3099.5|3093.5|3103|3097|3099.5|3093.5|10
1634188800000|2021-10-14 05:20:00|3099.6|3093.6|3100|3094|3100.4|3094.4|3099.5|3093.5|14
1634189100000|2021-10-14 05:25:00|3100.1|3094.1|3099.1|3093.1|3100.3|3094.3|3097.5|3091.5|30
1634189400000|2021-10-14 05:30:00|3099|3093|3095.9|3089.9|3102.5|3096.5|3089.1|3083.1|159
1634189700000|2021-10-14 05:35:00|3095.8|3089.8|3086.8|3080.8|3099.1|3093.1|3086.3|3080.3|91
1634190000000|2021-10-14 05:40:00|3086.6|3080.6|3094.3|3088.3|3095|3089|3084|3078|147
1634190300000|2021-10-14 05:45:00|3094|3088|3088.6|3082.6|3094.9|3088.9|3084.5|3078.5|174
1634190600000|2021-10-14 05:50:00|3088.4|3082.4|3093.5|3087.5|3095|3089|3085.6|3079.6|191
1634190900000|2021-10-14 05:55:00|3093.1|3087.1|3096.9|3090.9|3097|3091|3090|3084|152
1634191200000|2021-10-14 06:00:00|3096.6|3090.6|3089|3083|3096.9|3090.9|3089|3083|128
1634191500000|2021-10-14 06:05:00|3089.1|3083.1|3095.3|3089.3|3095.3|3089.3|3088|3082|101
1634191800000|2021-10-14 06:10:00|3095|3089|3096.9|3090.9|3097|3091|3091.8|3085.8|64
1634192100000|2021-10-14 06:15:00|3096.6|3090.6|3101.8|3095.8|3106|3100|3096.5|3090.5|77
1634192400000|2021-10-14 06:20:00|3102|3096|3103|3097|3104.5|3098.5|3101.8|3095.8|51
1634192700000|2021-10-14 06:25:00|3103.3|3097.3|3103.8|3097.8|3105.4|3099.4|3101.5|3095.5|45
1634193000000|2021-10-14 06:30:00|3104|3098|3100|3094|3105.4|3099.4|3098.6|3092.6|127
1634193300000|2021-10-14 06:35:00|3100.1|3094.1|3093.4|3087.4|3101.4|3095.4|3092.5|3086.5|123
1634193600000|2021-10-14 06:40:00|3093.5|3087.5|3099.9|3093.9|3102.1|3096.1|3093|3087|113
1634193900000|2021-10-14 06:45:00|3098.4|3092.4|3092.4|3086.4|3098.4|3092.4|3090.3|3084.3|84
1634194200000|2021-10-14 06:50:00|3092.5|3086.5|3094.8|3088.8|3097.5|3091.5|3091.3|3085.3|89
1634194500000|2021-10-14 06:55:00|3094.6|3088.6|3099.3|3093.3|3099.3|3093.3|3094.6|3088.6|68
1634194800000|2021-10-14 07:00:00|3099|3093|3092.5|3086.5|3099|3093|3089.8|3083.8|85
1634195100000|2021-10-14 07:05:00|3092.3|3086.3|3090.5|3084.5|3092.3|3086.3|3089.5|3083.5|52
1634195400000|2021-10-14 07:10:00|3090.8|3084.8|3089|3083|3092.3|3086.3|3088.3|3082.3|50
1634195700000|2021-10-14 07:15:00|3089.3|3083.3|3089.8|3083.8|3096.5|3090.5|3089.3|3083.3|58
1634196000000|2021-10-14 07:20:00|3089.5|3083.5|3099.3|3093.3|3099.8|3093.8|3088.8|3082.8|63
1634196300000|2021-10-14 07:25:00|3099.5|3093.5|3109|3103|3110|3104|3099.3|3093.3|70
1634196600000|2021-10-14 07:30:00|3109.3|3103.3|3120.8|3114.8|3123|3117|3106.8|3100.8|113
1634196900000|2021-10-14 07:35:00|3121.3|3115.3|3137.3|3131.3|3140.8|3134.8|3119|3113|103
1634197200000|2021-10-14 07:40:00|3136.3|3130.3|3130.8|3124.8|3136.8|3130.8|3127.3|3121.3|112
1634197500000|2021-10-14 07:45:00|3131.3|3125.3|3137.5|3131.5|3138|3132|3131.3|3125.3|81
1634197800000|2021-10-14 07:50:00|3137.3|3131.3|3145.5|3139.5|3146|3140|3137.3|3131.3|86
1634198100000|2021-10-14 07:55:00|3145.8|3139.8|3138|3132|3146.8|3140.8|3136.3|3130.3|89
1634198400000|2021-10-14 08:00:00|3138.3|3132.3|3148.8|3142.8|3151|3145|3138.3|3132.3|72
1634198700000|2021-10-14 08:05:00|3149|3143|3148.8|3142.8|3150.8|3144.8|3148.3|3142.3|85
1634199000000|2021-10-14 08:10:00|3149.3|3143.3|3146.1|3140.1|3149.3|3143.3|3143.1|3137.1|100
1634199300000|2021-10-14 08:15:00|3146.6|3140.6|3148.4|3142.4|3148.4|3142.4|3146.4|3140.4|53
1634199600000|2021-10-14 08:20:00|3148.1|3142.1|3146|3140|3148.3|3142.3|3144.8|3138.8|56
1634199900000|2021-10-14 08:25:00|3146.3|3140.3|3150|3144|3150.3|3144.3|3144.3|3138.3|36
1634200200000|2021-10-14 08:30:00|3149.5|3143.5|3159.5|3153.5|3159.8|3153.8|3148.8|3142.8|58
1634200500000|2021-10-14 08:35:00|3159.3|3153.3|3166|3160|3170.3|3164.3|3157|3151|119
1634200800000|2021-10-14 08:40:00|3166.3|3160.3|3169.3|3163.3|3171.3|3165.3|3166.3|3160.3|71
1634201100000|2021-10-14 08:45:00|3169.8|3163.8|3166.8|3160.8|3171.5|3165.5|3165.1|3159.1|81
1634201400000|2021-10-14 08:50:00|3167|3161|3160|3154|3167.3|3161.3|3158.3|3152.3|83
1634201700000|2021-10-14 08:55:00|3159.5|3153.5|3150.3|3144.3|3161.8|3155.8|3150|3144|86
1634202000000|2021-10-14 09:00:00|3150|3144|3162.5|3156.5|3162.5|3156.5|3149.8|3143.8|84
1634202300000|2021-10-14 09:05:00|3162.8|3156.8|3159.8|3153.8|3162.8|3156.8|3158|3152|44
1634202600000|2021-10-14 09:10:00|3160.5|3154.5|3156.8|3150.8|3161.5|3155.5|3155.5|3149.5|61
1634202900000|2021-10-14 09:15:00|3156|3150|3159.8|3153.8|3161.8|3155.8|3156|3150|57
1634203200000|2021-10-14 09:20:00|3159.5|3153.5|3159.8|3153.8|3161.8|3155.8|3157.8|3151.8|73
1634203500000|2021-10-14 09:25:00|3159|3153|3157|3151|3159.3|3153.3|3156.3|3150.3|38
1634203800000|2021-10-14 09:30:00|3157.3|3151.3|3157.3|3151.3|3158.5|3152.5|3157|3151|43
1634204100000|2021-10-14 09:35:00|3157.5|3151.5|3155|3149|3158.3|3152.3|3153.8|3147.8|49
1634204400000|2021-10-14 09:40:00|3154.8|3148.8|3159|3153|3159|3153|3154.5|3148.5|39
1634204700000|2021-10-14 09:45:00|3158.8|3152.8|3161|3155|3161.3|3155.3|3157|3151|31
1634205000000|2021-10-14 09:50:00|3161.3|3155.3|3161.3|3155.3|3165|3159|3159.3|3153.3|63
1634205300000|2021-10-14 09:55:00|3160.3|3154.3|3159.3|3153.3|3162.5|3156.5|3158.3|3152.3|64
1634205600000|2021-10-14 10:00:00|3159.5|3153.5|3161.5|3155.5|3166|3160|3159.5|3153.5|54
1634205900000|2021-10-14 10:05:00|3161.8|3155.8|3164.8|3158.8|3166.5|3160.5|3161.3|3155.3|53
1634206200000|2021-10-14 10:10:00|3165.3|3159.3|3165.8|3159.8|3167|3161|3164|3158|40
1634206500000|2021-10-14 10:15:00|3166|3160|3168.5|3162.5|3168.8|3162.8|3164.5|3158.5|39
1634206800000|2021-10-14 10:20:00|3168.8|3162.8|3168|3162|3171|3165|3167|3161|70
1634207100000|2021-10-14 10:25:00|3168.3|3162.3|3169|3163|3170.3|3164.3|3167|3161|83
1634207400000|2021-10-14 10:30:00|3168.8|3162.8|3166.5|3160.5|3171|3165|3166|3160|41
1634207700000|2021-10-14 10:35:00|3166.8|3160.8|3168.8|3162.8|3170.3|3164.3|3164.8|3158.8|44
1634208000000|2021-10-14 10:40:00|3168.5|3162.5|3166.5|3160.5|3170.5|3164.5|3165.5|3159.5|58
1634208300000|2021-10-14 10:45:00|3166.8|3160.8|3166.5|3160.5|3167|3161|3164.8|3158.8|63
1634208600000|2021-10-14 10:50:00|3166.3|3160.3|3165.3|3159.3|3167.3|3161.3|3161.5|3155.5|48
1634208900000|2021-10-14 10:55:00|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3158.5|3152.5|57
1634209200000|2021-10-14 11:00:00|3164.8|3158.8|3163|3157|3166.5|3160.5|3162|3156|65
1634209500000|2021-10-14 11:05:00|3163.3|3157.3|3163|3157|3165.3|3159.3|3162|3156|102
1634209800000|2021-10-14 11:10:00|3162.8|3156.8|3162.8|3156.8|3166|3160|3162|3156|96
1634210100000|2021-10-14 11:15:00|3163|3157|3163|3157|3166.5|3160.5|3162.5|3156.5|77
1634210400000|2021-10-14 11:20:00|3163.3|3157.3|3162|3156|3165.8|3159.8|3161.8|3155.8|91
1634210700000|2021-10-14 11:25:00|3162.3|3156.3|3159.5|3153.5|3164.3|3158.3|3159.3|3153.3|59
1634211000000|2021-10-14 11:30:00|3160|3154|3163.8|3157.8|3164.3|3158.3|3154.8|3148.8|92
1634211300000|2021-10-14 11:35:00|3164|3158|3165.5|3159.5|3166.5|3160.5|3161.8|3155.8|83
1634211600000|2021-10-14 11:40:00|3165|3159|3166|3160|3167.3|3161.3|3165|3159|51
1634211900000|2021-10-14 11:45:00|3166.8|3160.8|3166.5|3160.5|3169.8|3163.8|3164.5|3158.5|72
1634212200000|2021-10-14 11:50:00|3167|3161|3171|3165|3175.8|3169.8|3167|3161|89
1634212500000|2021-10-14 11:55:00|3171.3|3165.3|3170.5|3164.5|3174.5|3168.5|3169|3163|112
1634212800000|2021-10-14 12:00:00|3170.3|3164.3|3160.3|3154.3|3170.3|3164.3|3156.5|3150.5|127
1634213100000|2021-10-14 12:05:00|3160.5|3154.5|3155|3149|3164.8|3158.8|3146.3|3140.3|141
1634213400000|2021-10-14 12:10:00|3155.3|3149.3|3151.8|3145.8|3157.5|3151.5|3149|3143|134
1634213700000|2021-10-14 12:15:00|3152.5|3146.5|3147.5|3141.5|3153|3147|3145|3139|109
1634214000000|2021-10-14 12:20:00|3147.3|3141.3|3150.8|3144.8|3151.5|3145.5|3145.8|3139.8|98
1634214300000|2021-10-14 12:25:00|3151|3145|3151.3|3145.3|3152.3|3146.3|3149.3|3143.3|54
1634214600000|2021-10-14 12:30:00|3151.8|3145.8|3147.5|3141.5|3151.8|3145.8|3145.5|3139.5|93
1634214900000|2021-10-14 12:35:00|3147.8|3141.8|3146.5|3140.5|3148|3142|3146.5|3140.5|60
1634215200000|2021-10-14 12:40:00|3146.3|3140.3|3145.3|3139.3|3147.5|3141.5|3145|3139|59
1634215500000|2021-10-14 12:45:00|3145.5|3139.5|3144.5|3138.5|3146.8|3140.8|3144|3138|66
1634215800000|2021-10-14 12:50:00|3144.8|3138.8|3144|3138|3147|3141|3137.3|3131.3|113
1634216100000|2021-10-14 12:55:00|3143.8|3137.8|3144.3|3138.3|3149.3|3143.3|3143.5|3137.5|135
1634216400000|2021-10-14 13:00:00|3144.5|3138.5|3139.5|3133.5|3149|3143|3137.3|3131.3|191
1634216700000|2021-10-14 13:05:00|3140|3134|3135.3|3129.3|3141.5|3135.5|3130.8|3124.8|171
1634217000000|2021-10-14 13:10:00|3135.8|3129.8|3143.5|3137.5|3145.5|3139.5|3130.3|3124.3|205
1634217300000|2021-10-14 13:15:00|3143.8|3137.8|3142|3136|3145.5|3139.5|3138.5|3132.5|232
1634217600000|2021-10-14 13:20:00|3142.3|3136.3|3135.3|3129.3|3145|3139|3131.5|3125.5|246
1634217900000|2021-10-14 13:25:00|3134.8|3128.8|3138.8|3132.8|3140.5|3134.5|3134.5|3128.5|178
1634218200000|2021-10-14 13:30:00|3138.5|3132.5|3127.8|3121.8|3144.3|3138.3|3124.8|3118.8|182
1634218500000|2021-10-14 13:35:00|3127.5|3121.5|3121.8|3115.8|3130.5|3124.5|3121.8|3115.8|181
1634218800000|2021-10-14 13:40:00|3121.5|3115.5|3116.5|3110.5|3124|3118|3114.8|3108.8|205
1634219100000|2021-10-14 13:45:00|3117|3111|3119.5|3113.5|3122.8|3116.8|3116.5|3110.5|164
1634219400000|2021-10-14 13:50:00|3119.8|3113.8|3117.8|3111.8|3122.3|3116.3|3117.8|3111.8|133
1634219700000|2021-10-14 13:55:00|3117.5|3111.5|3122.3|3116.3|3122.8|3116.8|3115|3109|177
1634220000000|2021-10-14 14:00:00|3122.5|3116.5|3131|3125|3133.5|3127.5|3118.5|3112.5|198
1634220300000|2021-10-14 14:05:00|3131.3|3125.3|3121.5|3115.5|3131.3|3125.3|3118.8|3112.8|255
1634220600000|2021-10-14 14:10:00|3121.8|3115.8|3121.8|3115.8|3124.5|3118.5|3118.3|3112.3|207
1634220900000|2021-10-14 14:15:00|3122|3116|3122.3|3116.3|3125.8|3119.8|3119.5|3113.5|178
1634221200000|2021-10-14 14:20:00|3121.8|3115.8|3115.5|3109.5|3121.8|3115.8|3115|3109|106
1634221500000|2021-10-14 14:25:00|3115.3|3109.3|3111.3|3105.3|3115.5|3109.5|3108.5|3102.5|155
1634221800000|2021-10-14 14:30:00|3111|3105|3110.8|3104.8|3114.8|3108.8|3110|3104|105
1634222100000|2021-10-14 14:35:00|3110.5|3104.5|3104.8|3098.8|3111.3|3105.3|3103.5|3097.5|106
1634222400000|2021-10-14 14:40:00|3105|3099|3107.5|3101.5|3109.8|3103.8|3103.8|3097.8|119
1634222700000|2021-10-14 14:45:00|3107.3|3101.3|3114.8|3108.8|3116.8|3110.8|3107.3|3101.3|91
1634223000000|2021-10-14 14:50:00|3113.8|3107.8|3110.5|3104.5|3117.5|3111.5|3110|3104|115
1634223300000|2021-10-14 14:55:00|3110.8|3104.8|3114.3|3108.3|3117.8|3111.8|3110.5|3104.5|130
1634223600000|2021-10-14 15:00:00|3114|3108|3119.3|3113.3|3120.3|3114.3|3113.5|3107.5|87
1634223900000|2021-10-14 15:05:00|3119|3113|3113.3|3107.3|3120.3|3114.3|3113.3|3107.3|108
1634224200000|2021-10-14 15:10:00|3113|3107|3108.3|3102.3|3114|3108|3107.8|3101.8|91
1634224500000|2021-10-14 15:15:00|3107.5|3101.5|3112.8|3106.8|3115.5|3109.5|3106|3100|116
1634224800000|2021-10-14 15:20:00|3112.5|3106.5|3118.5|3112.5|3119.8|3113.8|3112.5|3106.5|100
1634225100000|2021-10-14 15:25:00|3118.8|3112.8|3120.3|3114.3|3123|3117|3118.5|3112.5|73
1634225400000|2021-10-14 15:30:00|3120.5|3114.5|3122|3116|3122.8|3116.8|3115.8|3109.8|122
1634225700000|2021-10-14 15:35:00|3121.5|3115.5|3118.8|3112.8|3122|3116|3118.3|3112.3|47
1634226000000|2021-10-14 15:40:00|3119|3113|3119.5|3113.5|3123|3117|3119|3113|38
1634226300000|2021-10-14 15:45:00|3119.8|3113.8|3122.5|3116.5|3123.3|3117.3|3118.8|3112.8|54
1634226600000|2021-10-14 15:50:00|3122|3116|3128.3|3122.3|3132.5|3126.5|3121.3|3115.3|44
1634226900000|2021-10-14 15:55:00|3128|3122|3126.3|3120.3|3128.8|3122.8|3125.5|3119.5|29
1634227200000|2021-10-14 16:00:00|3127.3|3121.3|3125.5|3119.5|3127.5|3121.5|3122.5|3116.5|38
1634227500000|2021-10-14 16:05:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|3
1634227800000|2021-10-14 16:10:00|3125.5|3119.5|3129|3123|3131|3125|3125.5|3119.5|29
1634228100000|2021-10-14 16:15:00|3129.3|3123.3|3124.5|3118.5|3129.8|3123.8|3124.5|3118.5|30
1634228400000|2021-10-14 16:20:00|3124.8|3118.8|3122|3116|3125|3119|3121.8|3115.8|59
1634228700000|2021-10-14 16:25:00|3121.8|3115.8|3126|3120|3126|3120|3121.8|3115.8|17
1634229000000|2021-10-14 16:30:00|3125.8|3119.8|3124.8|3118.8|3125.8|3119.8|3124.8|3118.8|6
1634229300000|2021-10-14 16:35:00|3124.5|3118.5|3125.3|3119.3|3125.3|3119.3|3122.5|3116.5|23
1634229600000|2021-10-14 16:40:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.3|3119.3|6
1634229900000|2021-10-14 16:45:00|3126|3120|3126|3120|3126|3120|3125.3|3119.3|15
1634230500000|2021-10-14 16:55:00|3125.8|3119.8|3125.5|3119.5|3126|3120|3125.5|3119.5|8
1634256000000|2021-10-15 00:00:00|3137.4|3131.4|3140.6|3134.6|3140.6|3134.6|3136.1|3130.1|33
1634256300000|2021-10-15 00:05:00|3140.9|3134.9|3144.4|3138.4|3144.9|3138.9|3140.9|3134.9|29
1634256600000|2021-10-15 00:10:00|3144.6|3138.6|3145.4|3139.4|3147.3|3141.3|3144.1|3138.1|56
1634256900000|2021-10-15 00:15:00|3145.1|3139.1|3146.4|3140.4|3147.3|3141.3|3145.1|3139.1|42
1634257200000|2021-10-15 00:20:00|3146.1|3140.1|3143.9|3137.9|3146.1|3140.1|3143.9|3137.9|9
1634257800000|2021-10-15 00:30:00|3143.6|3137.6|3142.4|3136.4|3143.6|3137.6|3142.4|3136.4|5
1634258100000|2021-10-15 00:35:00|3142.1|3136.1|3139.6|3133.6|3142.1|3136.1|3139.6|3133.6|8
1634258400000|2021-10-15 00:40:00|3139.9|3133.9|3144.8|3138.8|3144.8|3138.8|3139.9|3133.9|20
1634258700000|2021-10-15 00:45:00|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|1
1634259000000|2021-10-15 00:50:00|3144.8|3138.8|3140.8|3134.8|3144.9|3138.9|3140.8|3134.8|11
1634259300000|2021-10-15 00:55:00|3140.6|3134.6|3136.9|3130.9|3140.6|3134.6|3136.9|3130.9|15
1634259600000|2021-10-15 01:00:00|3136.4|3130.4|3122.5|3116.5|3136.9|3130.9|3115.6|3109.6|152
1634259900000|2021-10-15 01:05:00|3122.1|3116.1|3116.1|3110.1|3122.1|3116.1|3110.6|3104.6|89
1634260200000|2021-10-15 01:10:00|3116|3110|3110.8|3104.8|3116.1|3110.1|3109.4|3103.4|51
1634260500000|2021-10-15 01:15:00|3111.1|3105.1|3131.4|3125.4|3133.8|3127.8|3111.1|3105.1|110
1634260800000|2021-10-15 01:20:00|3132.4|3126.4|3123.4|3117.4|3132.9|3126.9|3122.9|3116.9|65
1634261100000|2021-10-15 01:25:00|3123.1|3117.1|3096.3|3090.3|3123.1|3117.1|3095.1|3089.1|237
1634261400000|2021-10-15 01:30:00|3096.4|3090.4|3108.4|3102.4|3109.4|3103.4|3095.1|3089.1|124
1634261700000|2021-10-15 01:35:00|3108.1|3102.1|3102.4|3096.4|3111.9|3105.9|3101.9|3095.9|157
1634262000000|2021-10-15 01:40:00|3102.1|3096.1|3101.9|3095.9|3104.3|3098.3|3100.1|3094.1|83
1634262300000|2021-10-15 01:45:00|3102.5|3096.5|3102.9|3096.9|3106.6|3100.6|3102.5|3096.5|82
1634262600000|2021-10-15 01:50:00|3103.1|3097.1|3112.3|3106.3|3112.3|3106.3|3103.1|3097.1|55
1634262900000|2021-10-15 01:55:00|3112.6|3106.6|3119.9|3113.9|3120.4|3114.4|3111.6|3105.6|147
1634263200000|2021-10-15 02:00:00|3121|3115|3114.4|3108.4|3122.6|3116.6|3114.3|3108.3|56
1634263500000|2021-10-15 02:05:00|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3111.1|3105.1|77
1634263800000|2021-10-15 02:10:00|3114.9|3108.9|3120.1|3114.1|3120.1|3114.1|3114.6|3108.6|47
1634264100000|2021-10-15 02:15:00|3120.3|3114.3|3120.4|3114.4|3120.4|3114.4|3120.3|3114.3|2
1634264400000|2021-10-15 02:20:00|3120.3|3114.3|3132.9|3126.9|3133.1|3127.1|3120.3|3114.3|24
1634264700000|2021-10-15 02:25:00|3132.6|3126.6|3127.1|3121.1|3132.6|3126.6|3127.1|3121.1|11
1634265000000|2021-10-15 02:30:00|3127.4|3121.4|3128.1|3122.1|3130.4|3124.4|3126.1|3120.1|109
1634265300000|2021-10-15 02:35:00|3127.9|3121.9|3137.1|3131.1|3137.4|3131.4|3125.8|3119.8|84
1634265600000|2021-10-15 02:40:00|3137.6|3131.6|3144.1|3138.1|3144.1|3138.1|3135.1|3129.1|78
1634265900000|2021-10-15 02:45:00|3144.4|3138.4|3143.6|3137.6|3146.1|3140.1|3141.1|3135.1|119
1634266200000|2021-10-15 02:50:00|3143.9|3137.9|3138.1|3132.1|3143.9|3137.9|3134.6|3128.6|98
1634266500000|2021-10-15 02:55:00|3136.9|3130.9|3135.4|3129.4|3137.4|3131.4|3130.4|3124.4|74
1634266800000|2021-10-15 03:00:00|3135.5|3129.5|3133.4|3127.4|3138.1|3132.1|3133.4|3127.4|70
1634267100000|2021-10-15 03:05:00|3133.6|3127.6|3135.3|3129.3|3136|3130|3130.4|3124.4|56
1634267400000|2021-10-15 03:10:00|3135.1|3129.1|3139.1|3133.1|3139.8|3133.8|3134|3128|65
1634267700000|2021-10-15 03:15:00|3139.4|3133.4|3136.1|3130.1|3141.1|3135.1|3134.5|3128.5|89
1634268000000|2021-10-15 03:20:00|3136.3|3130.3|3143.9|3137.9|3143.9|3137.9|3136.1|3130.1|94
1634268300000|2021-10-15 03:25:00|3144|3138|3138.8|3132.8|3145.4|3139.4|3138.6|3132.6|137
1634268600000|2021-10-15 03:30:00|3139.8|3133.8|3131.9|3125.9|3139.8|3133.8|3131.9|3125.9|18
1634268900000|2021-10-15 03:35:00|3131.4|3125.4|3137.4|3131.4|3137.6|3131.6|3131.4|3125.4|20
1634269200000|2021-10-15 03:40:00|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|8
1634269500000|2021-10-15 03:45:00|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1634269800000|2021-10-15 03:50:00|3136.6|3130.6|3134.6|3128.6|3136.6|3130.6|3134.4|3128.4|10
1634270100000|2021-10-15 03:55:00|3134.9|3128.9|3132.4|3126.4|3134.9|3128.9|3132.4|3126.4|5
1634270400000|2021-10-15 04:00:00|3132.6|3126.6|3127.5|3121.5|3133|3127|3126.9|3120.9|23
1634270700000|2021-10-15 04:05:00|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|1
1634271000000|2021-10-15 04:10:00|3126.5|3120.5|3127.1|3121.1|3127.6|3121.6|3126.5|3120.5|6
1634271300000|2021-10-15 04:15:00|3127|3121|3129.4|3123.4|3129.4|3123.4|3127|3121|5
1634271600000|2021-10-15 04:20:00|3128.6|3122.6|3129.1|3123.1|3129.3|3123.3|3128.6|3122.6|5
1634271900000|2021-10-15 04:25:00|3128.5|3122.5|3123.4|3117.4|3128.5|3122.5|3121.9|3115.9|30
1634272200000|2021-10-15 04:30:00|3122.6|3116.6|3116.4|3110.4|3122.6|3116.6|3116.4|3110.4|49
1634272500000|2021-10-15 04:35:00|3116.6|3110.6|3117.6|3111.6|3117.6|3111.6|3112.9|3106.9|44
1634272800000|2021-10-15 04:40:00|3117.3|3111.3|3121|3115|3121|3115|3115.9|3109.9|24
1634273100000|2021-10-15 04:45:00|3120.9|3114.9|3120.1|3114.1|3120.9|3114.9|3119.4|3113.4|8
1634273400000|2021-10-15 04:50:00|3120.4|3114.4|3123.6|3117.6|3123.6|3117.6|3120.4|3114.4|12
1634273700000|2021-10-15 04:55:00|3123.5|3117.5|3124.6|3118.6|3124.6|3118.6|3123.5|3117.5|11
1634274000000|2021-10-15 05:00:00|3124.9|3118.9|3125.9|3119.9|3126.1|3120.1|3124.9|3118.9|25
1634274300000|2021-10-15 05:05:00|3125.8|3119.8|3126.1|3120.1|3126.1|3120.1|3125.6|3119.6|9
1634274600000|2021-10-15 05:10:00|3125.9|3119.9|3126.6|3120.6|3126.9|3120.9|3125.9|3119.9|9
1634274900000|2021-10-15 05:15:00|3126.9|3120.9|3127.3|3121.3|3127.3|3121.3|3126.4|3120.4|14
1634275200000|2021-10-15 05:20:00|3127.4|3121.4|3127.1|3121.1|3129.1|3123.1|3127.1|3121.1|5
1634275500000|2021-10-15 05:25:00|3126.9|3120.9|3130.9|3124.9|3132|3126|3126.9|3120.9|22
1634275800000|2021-10-15 05:30:00|3130.6|3124.6|3128.4|3122.4|3134.4|3128.4|3126.6|3120.6|154
1634276100000|2021-10-15 05:35:00|3128.5|3122.5|3132.9|3126.9|3136.3|3130.3|3128.5|3122.5|98
1634276400000|2021-10-15 05:40:00|3132.6|3126.6|3135.6|3129.6|3141.8|3135.8|3132.4|3126.4|179
1634276700000|2021-10-15 05:45:00|3135.9|3129.9|3131.9|3125.9|3137.1|3131.1|3128.5|3122.5|121
1634277000000|2021-10-15 05:50:00|3132.3|3126.3|3131.1|3125.1|3133.6|3127.6|3130|3124|94
1634277300000|2021-10-15 05:55:00|3131.4|3125.4|3139.1|3133.1|3139.1|3133.1|3131.4|3125.4|75
1634277600000|2021-10-15 06:00:00|3139.4|3133.4|3139.6|3133.6|3143.3|3137.3|3138.4|3132.4|46
1634277900000|2021-10-15 06:05:00|3139.9|3133.9|3146.9|3140.9|3147.9|3141.9|3139.9|3133.9|61
1634278200000|2021-10-15 06:10:00|3146.6|3140.6|3141.6|3135.6|3146.6|3140.6|3137.6|3131.6|77
1634278500000|2021-10-15 06:15:00|3141.8|3135.8|3143.1|3137.1|3146.6|3140.6|3141.8|3135.8|78
1634278800000|2021-10-15 06:20:00|3142.9|3136.9|3143.1|3137.1|3144.4|3138.4|3139.6|3133.6|63
1634279100000|2021-10-15 06:25:00|3143.5|3137.5|3140.4|3134.4|3145|3139|3136.4|3130.4|106
1634279400000|2021-10-15 06:30:00|3139.4|3133.4|3142.1|3136.1|3143.5|3137.5|3139.4|3133.4|53
1634279700000|2021-10-15 06:35:00|3141.9|3135.9|3146.1|3140.1|3147.4|3141.4|3141.9|3135.9|77
1634280000000|2021-10-15 06:40:00|3146.5|3140.5|3159.9|3153.9|3160.3|3154.3|3146.5|3140.5|165
1634280300000|2021-10-15 06:45:00|3160.1|3154.1|3173.8|3167.8|3174.6|3168.6|3160|3154|247
1634280600000|2021-10-15 06:50:00|3174|3168|3179.9|3173.9|3189.6|3183.6|3169.6|3163.6|257
1634280900000|2021-10-15 06:55:00|3180|3174|3179.9|3173.9|3189.5|3183.5|3179|3173|221
1634281200000|2021-10-15 07:00:00|3179.8|3173.8|3173.5|3167.5|3181.5|3175.5|3172.8|3166.8|120
1634281500000|2021-10-15 07:05:00|3173.3|3167.3|3174.8|3168.8|3179.8|3173.8|3172.8|3166.8|65
1634281800000|2021-10-15 07:10:00|3174.5|3168.5|3178.8|3172.8|3179.8|3173.8|3174|3168|49
1634282100000|2021-10-15 07:15:00|3179|3173|3165.3|3159.3|3179.8|3173.8|3161.8|3155.8|79
1634282400000|2021-10-15 07:20:00|3166|3160|3165.8|3159.8|3167.5|3161.5|3162.5|3156.5|48
1634282700000|2021-10-15 07:25:00|3165.3|3159.3|3161.5|3155.5|3165.3|3159.3|3161.3|3155.3|49
1634283000000|2021-10-15 07:30:00|3161.3|3155.3|3163.8|3157.8|3166|3160|3160.3|3154.3|37
1634283300000|2021-10-15 07:35:00|3164|3158|3160.5|3154.5|3165.5|3159.5|3160|3154|60
1634283600000|2021-10-15 07:40:00|3160.3|3154.3|3161.5|3155.5|3162.3|3156.3|3159.3|3153.3|35
1634283900000|2021-10-15 07:45:00|3161.8|3155.8|3162.3|3156.3|3162.5|3156.5|3160.3|3154.3|29
1634284200000|2021-10-15 07:50:00|3161.8|3155.8|3159.3|3153.3|3162.8|3156.8|3158.8|3152.8|26
1634284500000|2021-10-15 07:55:00|3158.5|3152.5|3157.5|3151.5|3159|3153|3156|3150|42
1634284800000|2021-10-15 08:00:00|3159|3153|3162.5|3156.5|3162.5|3156.5|3156.3|3150.3|96
1634285100000|2021-10-15 08:05:00|3162.8|3156.8|3162.3|3156.3|3166.5|3160.5|3161.5|3155.5|80
1634285400000|2021-10-15 08:10:00|3162|3156|3160.8|3154.8|3162|3156|3158.3|3152.3|44
1634285700000|2021-10-15 08:15:00|3160.5|3154.5|3160.3|3154.3|3160.8|3154.8|3157.3|3151.3|31
1634286000000|2021-10-15 08:20:00|3160.5|3154.5|3162|3156|3162.5|3156.5|3159|3153|27
1634286300000|2021-10-15 08:25:00|3161.8|3155.8|3165|3159|3165.5|3159.5|3160.8|3154.8|29
1634286600000|2021-10-15 08:30:00|3165.3|3159.3|3165.8|3159.8|3171|3165|3163.8|3157.8|51
1634286900000|2021-10-15 08:35:00|3165.3|3159.3|3164.3|3158.3|3165.3|3159.3|3161.3|3155.3|63
1634287200000|2021-10-15 08:40:00|3164.5|3158.5|3170.8|3164.8|3170.8|3164.8|3164.5|3158.5|43
1634287500000|2021-10-15 08:45:00|3169.8|3163.8|3174.5|3168.5|3174.8|3168.8|3169|3163|56
1634287800000|2021-10-15 08:50:00|3174.3|3168.3|3173.8|3167.8|3175.3|3169.3|3170|3164|63
1634288100000|2021-10-15 08:55:00|3174.3|3168.3|3176.8|3170.8|3180.3|3174.3|3173.8|3167.8|93
1634288400000|2021-10-15 09:00:00|3177|3171|3172.3|3166.3|3177|3171|3171.5|3165.5|82
1634288700000|2021-10-15 09:05:00|3172.5|3166.5|3173.3|3167.3|3174|3168|3171.5|3165.5|58
1634289000000|2021-10-15 09:10:00|3173.5|3167.5|3180.3|3174.3|3180.3|3174.3|3173.5|3167.5|74
1634289300000|2021-10-15 09:15:00|3180.5|3174.5|3185|3179|3187|3181|3178.3|3172.3|66
1634289600000|2021-10-15 09:20:00|3185.3|3179.3|3182|3176|3185.3|3179.3|3180.3|3174.3|45
1634289900000|2021-10-15 09:25:00|3182.3|3176.3|3186.3|3180.3|3188.3|3182.3|3182|3176|49
1634290200000|2021-10-15 09:30:00|3186.5|3180.5|3189|3183|3189.5|3183.5|3182|3176|59
1634290500000|2021-10-15 09:35:00|3189.5|3183.5|3192.5|3186.5|3200.5|3194.5|3189.5|3183.5|100
1634290800000|2021-10-15 09:40:00|3192.3|3186.3|3194.5|3188.5|3197.3|3191.3|3192|3186|90
1634291100000|2021-10-15 09:45:00|3195.5|3189.5|3192.8|3186.8|3197.5|3191.5|3192|3186|67
1634291400000|2021-10-15 09:50:00|3193.5|3187.5|3193.5|3187.5|3194.5|3188.5|3190|3184|70
1634291700000|2021-10-15 09:55:00|3194.3|3188.3|3206|3200|3214|3208|3194.3|3188.3|87
1634292000000|2021-10-15 10:00:00|3206.3|3200.3|3201.3|3195.3|3207.8|3201.8|3196.8|3190.8|96
1634292300000|2021-10-15 10:05:00|3202|3196|3210.5|3204.5|3211.5|3205.5|3199.5|3193.5|59
1634292600000|2021-10-15 10:10:00|3210.8|3204.8|3216.5|3210.5|3217.8|3211.8|3210.3|3204.3|92
1634292900000|2021-10-15 10:15:00|3216.3|3210.3|3207.5|3201.5|3216.5|3210.5|3206.5|3200.5|92
1634293200000|2021-10-15 10:20:00|3207.3|3201.3|3200.3|3194.3|3207.5|3201.5|3199.8|3193.8|36
1634293500000|2021-10-15 10:25:00|3200|3194|3199|3193|3205.3|3199.3|3198.8|3192.8|75
1634293800000|2021-10-15 10:30:00|3198.8|3192.8|3197|3191|3201|3195|3195|3189|56
1634294100000|2021-10-15 10:35:00|3196.5|3190.5|3194.8|3188.8|3198.3|3192.3|3194|3188|78
1634294400000|2021-10-15 10:40:00|3195|3189|3187.8|3181.8|3196|3190|3187.3|3181.3|76
1634294700000|2021-10-15 10:45:00|3187.5|3181.5|3191.3|3185.3|3194|3188|3187.3|3181.3|79
1634295000000|2021-10-15 10:50:00|3191|3185|3190.8|3184.8|3193.5|3187.5|3189.5|3183.5|51
1634295300000|2021-10-15 10:55:00|3190.5|3184.5|3187.3|3181.3|3190.5|3184.5|3185.5|3179.5|79
1634295600000|2021-10-15 11:00:00|3188.3|3182.3|3193.5|3187.5|3194|3188|3187.5|3181.5|77
1634295900000|2021-10-15 11:05:00|3193.3|3187.3|3193|3187|3198.8|3192.8|3191.8|3185.8|93
1634296200000|2021-10-15 11:10:00|3192.5|3186.5|3192.8|3186.8|3196.5|3190.5|3190.8|3184.8|47
1634296500000|2021-10-15 11:15:00|3192.5|3186.5|3187.8|3181.8|3192.5|3186.5|3185|3179|99
1634296800000|2021-10-15 11:20:00|3188.3|3182.3|3185.5|3179.5|3193.5|3187.5|3184.3|3178.3|112
1634297100000|2021-10-15 11:25:00|3185.8|3179.8|3189.8|3183.8|3193.5|3187.5|3184.8|3178.8|126
1634297400000|2021-10-15 11:30:00|3190.3|3184.3|3190.5|3184.5|3196.8|3190.8|3183.8|3177.8|194
1634297700000|2021-10-15 11:35:00|3191.8|3185.8|3198.8|3192.8|3199|3193|3191.3|3185.3|133
1634298000000|2021-10-15 11:40:00|3199|3193|3194.3|3188.3|3199.8|3193.8|3193|3187|73
1634298300000|2021-10-15 11:45:00|3194.5|3188.5|3187.5|3181.5|3195.8|3189.8|3185|3179|89
1634298600000|2021-10-15 11:50:00|3188|3182|3184|3178|3190.3|3184.3|3184|3178|129
1634298900000|2021-10-15 11:55:00|3184.3|3178.3|3191|3185|3192|3186|3184.3|3178.3|163
1634299200000|2021-10-15 12:00:00|3191.3|3185.3|3190.5|3184.5|3196.8|3190.8|3189.3|3183.3|169
1634299500000|2021-10-15 12:05:00|3190.8|3184.8|3190|3184|3195|3189|3188.3|3182.3|101
1634299800000|2021-10-15 12:10:00|3189.8|3183.8|3199.5|3193.5|3202.5|3196.5|3188.8|3182.8|149
1634300100000|2021-10-15 12:15:00|3200|3194|3196.5|3190.5|3201|3195|3194.8|3188.8|118
1634300400000|2021-10-15 12:20:00|3195.8|3189.8|3195.5|3189.5|3197.8|3191.8|3195.3|3189.3|81
1634300700000|2021-10-15 12:25:00|3195.8|3189.8|3191.8|3185.8|3197|3191|3191.3|3185.3|83
1634301000000|2021-10-15 12:30:00|3191.5|3185.5|3201.3|3195.3|3201.8|3195.8|3190.8|3184.8|93
1634301300000|2021-10-15 12:35:00|3201.5|3195.5|3201.8|3195.8|3204.5|3198.5|3199.3|3193.3|61
1634301600000|2021-10-15 12:40:00|3201.5|3195.5|3214.8|3208.8|3214.8|3208.8|3200|3194|142
1634301900000|2021-10-15 12:45:00|3215|3209|3206|3200|3215.3|3209.3|3205.3|3199.3|160
1634302200000|2021-10-15 12:50:00|3206.3|3200.3|3206|3200|3216.5|3210.5|3204.3|3198.3|117
1634302500000|2021-10-15 12:55:00|3206.3|3200.3|3200.3|3194.3|3206.3|3200.3|3193.5|3187.5|133
1634302800000|2021-10-15 13:00:00|3200.5|3194.5|3199.5|3193.5|3208.8|3202.8|3187.5|3181.5|273
1634303100000|2021-10-15 13:05:00|3199.3|3193.3|3194|3188|3202.8|3196.8|3185.8|3179.8|222
1634303400000|2021-10-15 13:10:00|3194.3|3188.3|3209.8|3203.8|3210|3204|3193.5|3187.5|350
1634303700000|2021-10-15 13:15:00|3210|3204|3205|3199|3211.8|3205.8|3196.5|3190.5|482
1634304000000|2021-10-15 13:20:00|3205.5|3199.5|3187.3|3181.3|3205.8|3199.8|3185.8|3179.8|378
1634304300000|2021-10-15 13:25:00|3187.5|3181.5|3184|3178|3192.8|3186.8|3178|3172|349
1634304600000|2021-10-15 13:30:00|3183.8|3177.8|3180.8|3174.8|3188|3182|3179.8|3173.8|278
1634304900000|2021-10-15 13:35:00|3180.3|3174.3|3174.8|3168.8|3182.5|3176.5|3174.3|3168.3|156
1634305200000|2021-10-15 13:40:00|3174.3|3168.3|3186|3180|3186.3|3180.3|3174|3168|167
1634305500000|2021-10-15 13:45:00|3185.8|3179.8|3184.3|3178.3|3187.3|3181.3|3182.8|3176.8|113
1634305800000|2021-10-15 13:50:00|3184|3178|3183.3|3177.3|3186.3|3180.3|3182.8|3176.8|120
1634306100000|2021-10-15 13:55:00|3183|3177|3180.3|3174.3|3185.5|3179.5|3179.5|3173.5|193
1634306400000|2021-10-15 14:00:00|3180.5|3174.5|3180|3174|3183.8|3177.8|3179.3|3173.3|211
1634306700000|2021-10-15 14:05:00|3179.8|3173.8|3171|3165|3181.5|3175.5|3170|3164|260
1634307000000|2021-10-15 14:10:00|3171.3|3165.3|3168.5|3162.5|3175.8|3169.8|3168.3|3162.3|258
1634307300000|2021-10-15 14:15:00|3168.8|3162.8|3167.3|3161.3|3174|3168|3166.3|3160.3|240
1634307600000|2021-10-15 14:20:00|3167|3161|3161.3|3155.3|3167|3161|3157|3151|340
1634307900000|2021-10-15 14:25:00|3161.5|3155.5|3165.3|3159.3|3166|3160|3155.5|3149.5|298
1634308200000|2021-10-15 14:30:00|3165.8|3159.8|3172.5|3166.5|3173.3|3167.3|3162.8|3156.8|317
1634308500000|2021-10-15 14:35:00|3172.8|3166.8|3177.8|3171.8|3177.8|3171.8|3171|3165|228
1634308800000|2021-10-15 14:40:00|3177.5|3171.5|3170.3|3164.3|3179|3173|3170|3164|257
1634309100000|2021-10-15 14:45:00|3170.5|3164.5|3176.8|3170.8|3177|3171|3169|3163|278
1634309400000|2021-10-15 14:50:00|3176.3|3170.3|3176.3|3170.3|3183|3177|3172.3|3166.3|282
1634309700000|2021-10-15 14:55:00|3176.5|3170.5|3172.5|3166.5|3179|3173|3172|3166|212
1634310000000|2021-10-15 15:00:00|3172.3|3166.3|3165.3|3159.3|3172.3|3166.3|3163.8|3157.8|290
1634310300000|2021-10-15 15:05:00|3165|3159|3158|3152|3165|3159|3156.8|3150.8|160
1634310600000|2021-10-15 15:10:00|3158.3|3152.3|3158.8|3152.8|3159|3153|3149.3|3143.3|102
1634310900000|2021-10-15 15:15:00|3159|3153|3163.5|3157.5|3165.5|3159.5|3159|3153|92
1634311200000|2021-10-15 15:20:00|3163.3|3157.3|3164|3158|3167|3161|3161|3155|100
1634311500000|2021-10-15 15:25:00|3163.8|3157.8|3178.8|3172.8|3179|3173|3163.5|3157.5|114
1634311800000|2021-10-15 15:30:00|3177.5|3171.5|3171.3|3165.3|3177.5|3171.5|3171.3|3165.3|124
1634312100000|2021-10-15 15:35:00|3171.5|3165.5|3172.3|3166.3|3174.5|3168.5|3169.3|3163.3|89
1634312400000|2021-10-15 15:40:00|3172.8|3166.8|3173.8|3167.8|3173.8|3167.8|3170.5|3164.5|54
1634312700000|2021-10-15 15:45:00|3173.5|3167.5|3174|3168|3176|3170|3171.3|3165.3|88
1634313000000|2021-10-15 15:50:00|3174.3|3168.3|3169|3163|3175|3169|3168.5|3162.5|131
1634313300000|2021-10-15 15:55:00|3168.8|3162.8|3169.3|3163.3|3171.5|3165.5|3165.3|3159.3|128
1634313600000|2021-10-15 16:00:00|3169|3163|3166|3160|3169|3163|3165.3|3159.3|91
1634313900000|2021-10-15 16:05:00|3165.8|3159.8|3167.8|3161.8|3167.8|3161.8|3164|3158|65
1634314200000|2021-10-15 16:10:00|3168|3162|3169|3163|3169.3|3163.3|3164.3|3158.3|64
1634314500000|2021-10-15 16:15:00|3168.8|3162.8|3168.5|3162.5|3170|3164|3168.3|3162.3|37
1634314800000|2021-10-15 16:20:00|3168.8|3162.8|3170|3164|3170|3164|3166.3|3160.3|46
1634315100000|2021-10-15 16:25:00|3169.8|3163.8|3171.5|3165.5|3173|3167|3168.8|3162.8|57
1634315400000|2021-10-15 16:30:00|3171.8|3165.8|3173|3167|3173.5|3167.5|3170.3|3164.3|48
1634315700000|2021-10-15 16:35:00|3172.8|3166.8|3173.5|3167.5|3175|3169|3171.5|3165.5|70
1634316000000|2021-10-15 16:40:00|3174.5|3168.5|3173.5|3167.5|3175.5|3169.5|3173.3|3167.3|42
1634316300000|2021-10-15 16:45:00|3173.8|3167.8|3171.8|3165.8|3174.5|3168.5|3171.5|3165.5|73
1634316600000|2021-10-15 16:50:00|3171.5|3165.5|3174.5|3168.5|3174.5|3168.5|3169.5|3163.5|95
1634316900000|2021-10-15 16:55:00|3174.3|3168.3|3173.3|3167.3|3174.8|3168.8|3171.3|3165.3|85
1634515200000|2021-10-18 00:00:00|3177.3|3168.3|3187.8|3181.8|3188.9|3182.9|3177.3|3168.3|17
1634515500000|2021-10-18 00:05:00|3187.5|3181.5|3179.9|3173.9|3188.1|3182.1|3179.9|3173.9|22
1634515800000|2021-10-18 00:10:00|3179.6|3173.6|3177.6|3171.6|3179.6|3173.6|3172.8|3166.8|43
1634516100000|2021-10-18 00:15:00|3177.9|3171.9|3179.6|3173.6|3179.6|3173.6|3174.1|3168.1|27
1634516400000|2021-10-18 00:20:00|3179.9|3173.9|3179.8|3173.8|3181.9|3175.9|3179|3173|40
1634516700000|2021-10-18 00:25:00|3179.6|3173.6|3187.1|3181.1|3187.4|3181.4|3177.5|3171.5|64
1634517000000|2021-10-18 00:30:00|3186.9|3180.9|3187.3|3181.3|3188.4|3182.4|3186.1|3180.1|18
1634517300000|2021-10-18 00:35:00|3187.4|3181.4|3190.1|3184.1|3190.6|3184.6|3185.6|3179.6|36
1634517600000|2021-10-18 00:40:00|3190.4|3184.4|3195.8|3189.8|3197.8|3191.8|3190.4|3184.4|62
1634517900000|2021-10-18 00:45:00|3196|3190|3195.6|3189.6|3197|3191|3195.6|3189.6|37
1634518200000|2021-10-18 00:50:00|3194.9|3188.9|3195.6|3189.6|3195.6|3189.6|3194.9|3188.9|8
1634518500000|2021-10-18 00:55:00|3195.9|3189.9|3193.4|3187.4|3196.6|3190.6|3192.4|3186.4|42
1634518800000|2021-10-18 01:00:00|3193.1|3187.1|3179.4|3173.4|3193.1|3187.1|3165.6|3159.6|531
1634519100000|2021-10-18 01:05:00|3179.6|3173.6|3167.1|3161.1|3179.9|3173.9|3162.6|3156.6|570
1634519400000|2021-10-18 01:10:00|3167.4|3161.4|3179.4|3173.4|3180.1|3174.1|3166.8|3160.8|259
1634519700000|2021-10-18 01:15:00|3179.3|3173.3|3157.4|3151.4|3179.3|3173.3|3154.4|3148.4|370
1634520000000|2021-10-18 01:20:00|3157.1|3151.1|3169.1|3163.1|3169.4|3163.4|3151.8|3145.8|424
1634520300000|2021-10-18 01:25:00|3168.6|3162.6|3156.6|3150.6|3168.6|3162.6|3156.6|3150.6|494
1634520600000|2021-10-18 01:30:00|3156.4|3150.4|3151.9|3145.9|3160.5|3154.5|3150.1|3144.1|452
1634520900000|2021-10-18 01:35:00|3151.6|3145.6|3148.9|3142.9|3154.6|3148.6|3141.6|3135.6|437
1634521200000|2021-10-18 01:40:00|3148.6|3142.6|3145.9|3139.9|3161.9|3155.9|3144.6|3138.6|475
1634521500000|2021-10-18 01:45:00|3145.5|3139.5|3147.6|3141.6|3150.1|3144.1|3143|3137|463
1634521800000|2021-10-18 01:50:00|3147.4|3141.4|3156.1|3150.1|3156.6|3150.6|3142.1|3136.1|338
1634522100000|2021-10-18 01:55:00|3155.9|3149.9|3148.9|3142.9|3155.9|3149.9|3144.4|3138.4|375
1634522400000|2021-10-18 02:00:00|3150.1|3144.1|3160.4|3154.4|3160.4|3154.4|3145.8|3139.8|428
1634522700000|2021-10-18 02:05:00|3160.1|3154.1|3165.4|3159.4|3172.6|3166.6|3158.6|3152.6|259
1634523000000|2021-10-18 02:10:00|3165.1|3159.1|3182.4|3176.4|3183.4|3177.4|3165.1|3159.1|387
1634523300000|2021-10-18 02:15:00|3182.3|3176.3|3168.6|3162.6|3182.3|3176.3|3168.5|3162.5|41
1634523600000|2021-10-18 02:20:00|3168.9|3162.9|3173.6|3167.6|3174.3|3168.3|3168.6|3162.6|18
1634523900000|2021-10-18 02:25:00|3174|3168|3179.1|3173.1|3183.3|3177.3|3173.9|3167.9|65
1634524200000|2021-10-18 02:30:00|3179.6|3173.6|3173.5|3167.5|3190.9|3184.9|3172.6|3166.6|362
1634524500000|2021-10-18 02:35:00|3173.8|3167.8|3172.5|3166.5|3174.4|3168.4|3167.6|3161.6|348
1634524800000|2021-10-18 02:40:00|3172.8|3166.8|3173.6|3167.6|3179.4|3173.4|3169.5|3163.5|361
1634525100000|2021-10-18 02:45:00|3173.3|3167.3|3177.4|3171.4|3177.9|3171.9|3171.5|3165.5|260
1634525400000|2021-10-18 02:50:00|3176.8|3170.8|3173.8|3167.8|3177.4|3171.4|3171.4|3165.4|227
1634525700000|2021-10-18 02:55:00|3173.9|3167.9|3178.6|3172.6|3179.4|3173.4|3168.8|3162.8|220
1634526000000|2021-10-18 03:00:00|3178.4|3172.4|3188.6|3182.6|3191.1|3185.1|3176.9|3170.9|257
1634526300000|2021-10-18 03:05:00|3188.9|3182.9|3192.1|3186.1|3195.6|3189.6|3188.6|3182.6|286
1634526600000|2021-10-18 03:10:00|3192.4|3186.4|3194.4|3188.4|3194.4|3188.4|3187.5|3181.5|247
1634526900000|2021-10-18 03:15:00|3194.5|3188.5|3189|3183|3194.6|3188.6|3183.1|3177.1|165
1634527200000|2021-10-18 03:20:00|3189.6|3183.6|3196.4|3190.4|3196.6|3190.6|3184.9|3178.9|184
1634527500000|2021-10-18 03:25:00|3196.6|3190.6|3192.6|3186.6|3197.3|3191.3|3190.4|3184.4|209
1634527800000|2021-10-18 03:30:00|3192.4|3186.4|3191.1|3185.1|3192.6|3186.6|3189.6|3183.6|40
1634528100000|2021-10-18 03:35:00|3190.9|3184.9|3192.4|3186.4|3192.6|3186.6|3190.6|3184.6|23
1634528400000|2021-10-18 03:40:00|3192.1|3186.1|3189.1|3183.1|3192.1|3186.1|3187.6|3181.6|37
1634528700000|2021-10-18 03:45:00|3189|3183|3189.1|3183.1|3189.1|3183.1|3188.1|3182.1|14
1634529000000|2021-10-18 03:50:00|3189.4|3183.4|3191.1|3185.1|3191.4|3185.4|3188.9|3182.9|18
1634529300000|2021-10-18 03:55:00|3190.9|3184.9|3192.1|3186.1|3192.9|3186.9|3190.9|3184.9|25
1634529600000|2021-10-18 04:00:00|3191.9|3185.9|3191.9|3185.9|3192.9|3186.9|3191.3|3185.3|26
1634529900000|2021-10-18 04:05:00|3192|3186|3193|3187|3193.6|3187.6|3191.9|3185.9|28
1634530200000|2021-10-18 04:10:00|3192.9|3186.9|3191.6|3185.6|3192.9|3186.9|3191.1|3185.1|15
1634530500000|2021-10-18 04:15:00|3191.4|3185.4|3194.9|3188.9|3195.4|3189.4|3191.4|3185.4|28
1634530800000|2021-10-18 04:20:00|3194.6|3188.6|3193.4|3187.4|3194.9|3188.9|3193.4|3187.4|16
1634531100000|2021-10-18 04:25:00|3193.3|3187.3|3193.4|3187.4|3193.4|3187.4|3192.6|3186.6|7
1634531400000|2021-10-18 04:30:00|3193.1|3187.1|3193.4|3187.4|3194.4|3188.4|3192|3186|29
1634531700000|2021-10-18 04:35:00|3193.5|3187.5|3193.4|3187.4|3193.5|3187.5|3192.4|3186.4|16
1634532000000|2021-10-18 04:40:00|3193.1|3187.1|3191.6|3185.6|3193.4|3187.4|3191.4|3185.4|17
1634532300000|2021-10-18 04:45:00|3191.8|3185.8|3192.6|3186.6|3193.1|3187.1|3191.8|3185.8|12
1634532600000|2021-10-18 04:50:00|3192.4|3186.4|3191.6|3185.6|3192.6|3186.6|3190.9|3184.9|25
1634532900000|2021-10-18 04:55:00|3191.9|3185.9|3190.6|3184.6|3192.3|3186.3|3190.6|3184.6|21
1634533200000|2021-10-18 05:00:00|3190.4|3184.4|3191.6|3185.6|3193.4|3187.4|3190.4|3184.4|23
1634533500000|2021-10-18 05:05:00|3191.9|3185.9|3193|3187|3193.6|3187.6|3191.9|3185.9|11
1634533800000|2021-10-18 05:10:00|3192.8|3186.8|3193.6|3187.6|3194.1|3188.1|3192.4|3186.4|18
1634534100000|2021-10-18 05:15:00|3193.9|3187.9|3194.8|3188.8|3195|3189|3193.9|3187.9|12
1634534400000|2021-10-18 05:20:00|3194.6|3188.6|3192.6|3186.6|3194.6|3188.6|3192.6|3186.6|15
1634534700000|2021-10-18 05:25:00|3192.4|3186.4|3193.1|3187.1|3193.6|3187.6|3192.4|3186.4|23
1634535000000|2021-10-18 05:30:00|3193.4|3187.4|3191.1|3185.1|3195.1|3189.1|3188.8|3182.8|290
1634535300000|2021-10-18 05:35:00|3191.4|3185.4|3200.9|3194.9|3201.1|3195.1|3191.4|3185.4|200
1634535600000|2021-10-18 05:40:00|3201.1|3195.1|3199.9|3193.9|3205.4|3199.4|3196.6|3190.6|218
1634535900000|2021-10-18 05:45:00|3199.8|3193.8|3195.6|3189.6|3203.4|3197.4|3193|3187|217
1634536200000|2021-10-18 05:50:00|3195.9|3189.9|3194.6|3188.6|3197.4|3191.4|3193.8|3187.8|150
1634536500000|2021-10-18 05:55:00|3194.5|3188.5|3197.4|3191.4|3198|3192|3194.5|3188.5|107
1634536800000|2021-10-18 06:00:00|3197.6|3191.6|3199.1|3193.1|3201.9|3195.9|3197.3|3191.3|186
1634537100000|2021-10-18 06:05:00|3198.9|3192.9|3196.4|3190.4|3200.1|3194.1|3195.4|3189.4|185
1634537400000|2021-10-18 06:10:00|3196.5|3190.5|3199.6|3193.6|3201|3195|3196.5|3190.5|184
1634537700000|2021-10-18 06:15:00|3199.4|3193.4|3201.9|3195.9|3202.1|3196.1|3196.9|3190.9|149
1634538000000|2021-10-18 06:20:00|3201.5|3195.5|3201.9|3195.9|3202.9|3196.9|3200.1|3194.1|169
1634538300000|2021-10-18 06:25:00|3201.8|3195.8|3208.6|3202.6|3211.1|3205.1|3196.4|3190.4|226
1634538600000|2021-10-18 06:30:00|3208.9|3202.9|3210.6|3204.6|3215.4|3209.4|3206.4|3200.4|165
1634538900000|2021-10-18 06:35:00|3210.4|3204.4|3219.8|3213.8|3220.4|3214.4|3208.5|3202.5|262
1634539200000|2021-10-18 06:40:00|3219.6|3213.6|3208.6|3202.6|3221.1|3215.1|3207.4|3201.4|237
1634539500000|2021-10-18 06:45:00|3208.4|3202.4|3219.9|3213.9|3220.3|3214.3|3207.1|3201.1|233
1634539800000|2021-10-18 06:50:00|3220.1|3214.1|3221.8|3215.8|3232.4|3226.4|3217.1|3211.1|320
1634540100000|2021-10-18 06:55:00|3221.5|3215.5|3230.3|3224.3|3230.3|3224.3|3217.3|3211.3|408
1634540400000|2021-10-18 07:00:00|3230.5|3224.5|3216.3|3210.3|3230.5|3224.5|3214.5|3208.5|180
1634540700000|2021-10-18 07:05:00|3216|3210|3206.8|3200.8|3217.3|3211.3|3206.8|3200.8|167
1634541000000|2021-10-18 07:10:00|3206.5|3200.5|3208|3202|3211.8|3205.8|3205.5|3199.5|125
1634541300000|2021-10-18 07:15:00|3207.8|3201.8|3200.5|3194.5|3207.8|3201.8|3198.8|3192.8|95
1634541600000|2021-10-18 07:20:00|3200.3|3194.3|3196.8|3190.8|3202.5|3196.5|3196.5|3190.5|162
1634541900000|2021-10-18 07:25:00|3196.5|3190.5|3194.5|3188.5|3197.5|3191.5|3191.8|3185.8|113
1634542200000|2021-10-18 07:30:00|3194.3|3188.3|3190.8|3184.8|3197.3|3191.3|3190.8|3184.8|141
1634542500000|2021-10-18 07:35:00|3190.5|3184.5|3190.5|3184.5|3192.3|3186.3|3186.3|3180.3|136
1634542800000|2021-10-18 07:40:00|3190.3|3184.3|3195.5|3189.5|3195.8|3189.8|3190|3184|127
1634543100000|2021-10-18 07:45:00|3195.3|3189.3|3195.3|3189.3|3199.8|3193.8|3194.5|3188.5|70
1634543400000|2021-10-18 07:50:00|3195|3189|3201.3|3195.3|3201.3|3195.3|3194.8|3188.8|80
1634543700000|2021-10-18 07:55:00|3201.5|3195.5|3201.5|3195.5|3202.3|3196.3|3199.5|3193.5|54
1634544000000|2021-10-18 08:00:00|3201.8|3195.8|3197|3191|3202|3196|3195.8|3189.8|125
1634544300000|2021-10-18 08:05:00|3197.3|3191.3|3208.8|3202.8|3210.8|3204.8|3197.3|3191.3|85
1634544600000|2021-10-18 08:10:00|3209|3203|3206|3200|3210.8|3204.8|3205.3|3199.3|112
1634544900000|2021-10-18 08:15:00|3206.5|3200.5|3195.8|3189.8|3207|3201|3195.3|3189.3|102
1634545200000|2021-10-18 08:20:00|3196.8|3190.8|3202.5|3196.5|3202.5|3196.5|3195.8|3189.8|111
1634545500000|2021-10-18 08:25:00|3202|3196|3201|3195|3203.3|3197.3|3200.5|3194.5|92
1634545800000|2021-10-18 08:30:00|3200.8|3194.8|3196.8|3190.8|3201|3195|3195.8|3189.8|108
1634546100000|2021-10-18 08:35:00|3197|3191|3194.8|3188.8|3198.3|3192.3|3194.8|3188.8|87
1634546400000|2021-10-18 08:40:00|3194.3|3188.3|3193.8|3187.8|3195.8|3189.8|3190.8|3184.8|125
1634546700000|2021-10-18 08:45:00|3193.5|3187.5|3194.3|3188.3|3196.5|3190.5|3192.8|3186.8|87
1634547000000|2021-10-18 08:50:00|3194|3188|3198.3|3192.3|3198.8|3192.8|3192.5|3186.5|102
1634547300000|2021-10-18 08:55:00|3198|3192|3197|3191|3200.8|3194.8|3196.5|3190.5|115
1634547600000|2021-10-18 09:00:00|3196.8|3190.8|3194.8|3188.8|3198|3192|3193|3187|100
1634547900000|2021-10-18 09:05:00|3194.5|3188.5|3191.5|3185.5|3194.5|3188.5|3191.5|3185.5|58
1634548200000|2021-10-18 09:10:00|3191.3|3185.3|3189.3|3183.3|3191.5|3185.5|3188.5|3182.5|96
1634548500000|2021-10-18 09:15:00|3189.5|3183.5|3189.3|3183.3|3190.5|3184.5|3188.5|3182.5|72
1634548800000|2021-10-18 09:20:00|3189.5|3183.5|3184.5|3178.5|3189.5|3183.5|3184.5|3178.5|59
1634549100000|2021-10-18 09:25:00|3184.3|3178.3|3189|3183|3189|3183|3183.5|3177.5|98
1634549400000|2021-10-18 09:30:00|3188.8|3182.8|3186.5|3180.5|3190.5|3184.5|3185|3179|78
1634549700000|2021-10-18 09:35:00|3186.8|3180.8|3187.5|3181.5|3188.3|3182.3|3186.3|3180.3|28
1634550000000|2021-10-18 09:40:00|3187.3|3181.3|3186.3|3180.3|3187.5|3181.5|3185|3179|104
1634550300000|2021-10-18 09:45:00|3186.5|3180.5|3190|3184|3190.5|3184.5|3186.5|3180.5|66
1634550600000|2021-10-18 09:50:00|3190.3|3184.3|3192.8|3186.8|3194.3|3188.3|3189.5|3183.5|56
1634550900000|2021-10-18 09:55:00|3192.5|3186.5|3192.8|3186.8|3194|3188|3192.3|3186.3|43
1634551200000|2021-10-18 10:00:00|3192.5|3186.5|3196.8|3190.8|3197.3|3191.3|3192.5|3186.5|66
1634551500000|2021-10-18 10:05:00|3197|3191|3202.8|3196.8|3204|3198|3195.5|3189.5|82
1634551800000|2021-10-18 10:10:00|3202.5|3196.5|3197.5|3191.5|3204.8|3198.8|3196.8|3190.8|102
1634552100000|2021-10-18 10:15:00|3197.8|3191.8|3190.5|3184.5|3197.8|3191.8|3190.5|3184.5|48
1634552400000|2021-10-18 10:20:00|3190.3|3184.3|3198.5|3192.5|3201.3|3195.3|3190|3184|72
1634552700000|2021-10-18 10:25:00|3198.3|3192.3|3199.8|3193.8|3200.5|3194.5|3197.5|3191.5|53
1634553000000|2021-10-18 10:30:00|3200|3194|3203.3|3197.3|3204.3|3198.3|3199.3|3193.3|67
1634553300000|2021-10-18 10:35:00|3203|3197|3204.3|3198.3|3206.3|3200.3|3200.5|3194.5|83
1634553600000|2021-10-18 10:40:00|3204.5|3198.5|3207.3|3201.3|3210|3204|3203.3|3197.3|105
1634553900000|2021-10-18 10:45:00|3207|3201|3204|3198|3207|3201|3200.8|3194.8|76
1634554200000|2021-10-18 10:50:00|3204.3|3198.3|3206.3|3200.3|3207.3|3201.3|3203.5|3197.5|84
1634554500000|2021-10-18 10:55:00|3206.5|3200.5|3203.5|3197.5|3208.3|3202.3|3203.3|3197.3|58
1634554800000|2021-10-18 11:00:00|3203.8|3197.8|3204.5|3198.5|3206.8|3200.8|3203.5|3197.5|61
1634555100000|2021-10-18 11:05:00|3204.3|3198.3|3201.3|3195.3|3204.3|3198.3|3200.5|3194.5|69
1634555400000|2021-10-18 11:10:00|3201|3195|3202|3196|3204.3|3198.3|3200.5|3194.5|50
1634555700000|2021-10-18 11:15:00|3201.8|3195.8|3200.3|3194.3|3202.5|3196.5|3200.3|3194.3|49
1634556000000|2021-10-18 11:20:00|3199.8|3193.8|3198.3|3192.3|3201.3|3195.3|3198|3192|52
1634556300000|2021-10-18 11:25:00|3198.8|3192.8|3196.5|3190.5|3199.3|3193.3|3195.5|3189.5|56
1634556600000|2021-10-18 11:30:00|3196.3|3190.3|3193.8|3187.8|3198.8|3192.8|3193.5|3187.5|121
1634556900000|2021-10-18 11:35:00|3194|3188|3199.5|3193.5|3200.5|3194.5|3192.3|3186.3|191
1634557200000|2021-10-18 11:40:00|3199.8|3193.8|3200|3194|3203|3197|3198.8|3192.8|72
1634557500000|2021-10-18 11:45:00|3199.8|3193.8|3197.5|3191.5|3199.8|3193.8|3196.3|3190.3|100
1634557800000|2021-10-18 11:50:00|3197.8|3191.8|3196.8|3190.8|3199.3|3193.3|3195.8|3189.8|94
1634558100000|2021-10-18 11:55:00|3196.5|3190.5|3202.3|3196.3|3203.3|3197.3|3193.5|3187.5|96
1634558400000|2021-10-18 12:00:00|3202.5|3196.5|3205.8|3199.8|3207.5|3201.5|3202.3|3196.3|87
1634558700000|2021-10-18 12:05:00|3206|3200|3209.5|3203.5|3209.5|3203.5|3205.3|3199.3|71
1634559000000|2021-10-18 12:10:00|3209.3|3203.3|3211|3205|3214|3208|3207.3|3201.3|132
1634559300000|2021-10-18 12:15:00|3210.5|3204.5|3210.3|3204.3|3212|3206|3208.3|3202.3|114
1634559600000|2021-10-18 12:20:00|3210|3204|3209.3|3203.3|3211|3205|3208.3|3202.3|77
1634559900000|2021-10-18 12:25:00|3208.8|3202.8|3207.3|3201.3|3209.3|3203.3|3204.3|3198.3|90
1634560200000|2021-10-18 12:30:00|3207|3201|3209.8|3203.8|3210.3|3204.3|3207|3201|88
1634560500000|2021-10-18 12:35:00|3210|3204|3218.5|3212.5|3219.8|3213.8|3209|3203|141
1634560800000|2021-10-18 12:40:00|3219|3213|3226.8|3220.8|3228.3|3222.3|3215.8|3209.8|105
1634561100000|2021-10-18 12:45:00|3227|3221|3222|3216|3227.5|3221.5|3221.8|3215.8|61
1634561400000|2021-10-18 12:50:00|3221|3215|3221.3|3215.3|3226.5|3220.5|3220.8|3214.8|41
1634561700000|2021-10-18 12:55:00|3221.5|3215.5|3222.3|3216.3|3223|3217|3221|3215|92
1634562000000|2021-10-18 13:00:00|3222.5|3216.5|3220|3214|3225.8|3219.8|3215.8|3209.8|348
1634562300000|2021-10-18 13:05:00|3219.8|3213.8|3214.5|3208.5|3220.3|3214.3|3205.8|3199.8|222
1634562600000|2021-10-18 13:10:00|3214.3|3208.3|3204.3|3198.3|3214.3|3208.3|3200.3|3194.3|236
1634562900000|2021-10-18 13:15:00|3204|3198|3199.8|3193.8|3204.3|3198.3|3193|3187|163
1634563200000|2021-10-18 13:20:00|3199.5|3193.5|3204.8|3198.8|3207.8|3201.8|3199.3|3193.3|285
1634563500000|2021-10-18 13:25:00|3204.5|3198.5|3204.8|3198.8|3207.5|3201.5|3198.5|3192.5|211
1634563800000|2021-10-18 13:30:00|3204.5|3198.5|3200.5|3194.5|3204.5|3198.5|3198.3|3192.3|272
1634564100000|2021-10-18 13:35:00|3200.3|3194.3|3189|3183|3202.5|3196.5|3188.5|3182.5|340
1634564400000|2021-10-18 13:40:00|3188.5|3182.5|3186.8|3180.8|3191.5|3185.5|3184|3178|284
1634564700000|2021-10-18 13:45:00|3185.8|3179.8|3189.5|3183.5|3193.8|3187.8|3183.3|3177.3|294
1634565000000|2021-10-18 13:50:00|3189.8|3183.8|3194.5|3188.5|3198.3|3192.3|3188.5|3182.5|301
1634565300000|2021-10-18 13:55:00|3194|3188|3192.8|3186.8|3200.3|3194.3|3192.8|3186.8|293
1634565600000|2021-10-18 14:00:00|3193|3187|3191.8|3185.8|3197.8|3191.8|3187.3|3181.3|266
1634565900000|2021-10-18 14:05:00|3192|3186|3192.3|3186.3|3196.5|3190.5|3188.5|3182.5|270
1634566200000|2021-10-18 14:10:00|3192.5|3186.5|3192.5|3186.5|3194.3|3188.3|3190|3184|185
1634566500000|2021-10-18 14:15:00|3192|3186|3195.3|3189.3|3196|3190|3189.3|3183.3|182
1634566800000|2021-10-18 14:20:00|3195|3189|3189.5|3183.5|3195|3189|3187|3181|128
1634567100000|2021-10-18 14:25:00|3189.3|3183.3|3189.3|3183.3|3193|3187|3187.8|3181.8|160
1634567400000|2021-10-18 14:30:00|3189|3183|3197|3191|3198.5|3192.5|3188.8|3182.8|175
1634567700000|2021-10-18 14:35:00|3196.8|3190.8|3196.8|3190.8|3198.8|3192.8|3192.3|3186.3|167
1634568000000|2021-10-18 14:40:00|3196.5|3190.5|3191.5|3185.5|3196.8|3190.8|3187.8|3181.8|268
1634568300000|2021-10-18 14:45:00|3191.8|3185.8|3192.3|3186.3|3194.5|3188.5|3190.8|3184.8|179
1634568600000|2021-10-18 14:50:00|3192|3186|3188|3182|3192.3|3186.3|3183.5|3177.5|274
1634568900000|2021-10-18 14:55:00|3188.3|3182.3|3180|3174|3189|3183|3179.8|3173.8|226
1634569200000|2021-10-18 15:00:00|3180.3|3174.3|3184.8|3178.8|3184.8|3178.8|3178.8|3172.8|101
1634569500000|2021-10-18 15:05:00|3184|3178|3182.5|3176.5|3184.8|3178.8|3180.8|3174.8|79
1634569800000|2021-10-18 15:10:00|3182.8|3176.8|3171.5|3165.5|3183.8|3177.8|3169.5|3163.5|134
1634570100000|2021-10-18 15:15:00|3171.3|3165.3|3178.8|3172.8|3178.8|3172.8|3167.5|3161.5|134
1634570400000|2021-10-18 15:20:00|3179|3173|3176.5|3170.5|3182.5|3176.5|3174.8|3168.8|198
1634570700000|2021-10-18 15:25:00|3176.8|3170.8|3168|3162|3176.8|3170.8|3165.8|3159.8|198
1634571000000|2021-10-18 15:30:00|3168.3|3162.3|3176.5|3170.5|3176.5|3170.5|3167.5|3161.5|177
1634571300000|2021-10-18 15:35:00|3177|3171|3173|3167|3178.3|3172.3|3172|3166|81
1634571600000|2021-10-18 15:40:00|3173.3|3167.3|3178.3|3172.3|3178.5|3172.5|3172.8|3166.8|48
1634571900000|2021-10-18 15:45:00|3177|3171|3177.8|3171.8|3180.3|3174.3|3176.8|3170.8|83
1634572200000|2021-10-18 15:50:00|3178|3172|3184.3|3178.3|3184.3|3178.3|3178|3172|39
1634572500000|2021-10-18 15:55:00|3184|3178|3191.8|3185.8|3192.5|3186.5|3183|3177|106
1634572800000|2021-10-18 16:00:00|3192|3186|3188.8|3182.8|3192.3|3186.3|3188.5|3182.5|73
1634573100000|2021-10-18 16:05:00|3188.5|3182.5|3185.3|3179.3|3188.8|3182.8|3184|3178|48
1634573400000|2021-10-18 16:10:00|3185.5|3179.5|3184.5|3178.5|3186|3180|3184.3|3178.3|42
1634573700000|2021-10-18 16:15:00|3185|3179|3190.3|3184.3|3190.3|3184.3|3184.3|3178.3|29
1634574000000|2021-10-18 16:20:00|3190|3184|3188|3182|3190|3184|3187.8|3181.8|6
1634574300000|2021-10-18 16:25:00|3187.5|3181.5|3191.3|3185.3|3191.5|3185.5|3186.3|3180.3|37
1634574600000|2021-10-18 16:30:00|3190.8|3184.8|3189.8|3183.8|3191|3185|3188.3|3182.3|55
1634574900000|2021-10-18 16:35:00|3190|3184|3189.8|3183.8|3191.3|3185.3|3188.8|3182.8|49
1634575200000|2021-10-18 16:40:00|3190|3184|3190.8|3184.8|3192.5|3186.5|3189.3|3183.3|50
1634575500000|2021-10-18 16:45:00|3191|3185|3191.3|3185.3|3192.3|3186.3|3190.3|3184.3|32
1634575800000|2021-10-18 16:50:00|3191.5|3185.5|3192.5|3186.5|3192.5|3186.5|3190.8|3184.8|21
1634576100000|2021-10-18 16:55:00|3192.8|3186.8|3188.5|3182.5|3192.8|3186.8|3186|3180|60
1634601600000|2021-10-19 00:00:00|3172.9|3166.9|3180.4|3174.4|3181|3175|3172.9|3166.9|24
1634601900000|2021-10-19 00:05:00|3180.1|3174.1|3172.9|3166.9|3180.5|3174.5|3171.4|3165.4|28
1634602200000|2021-10-19 00:10:00|3173.1|3167.1|3176.8|3170.8|3177|3171|3173.1|3167.1|23
1634602500000|2021-10-19 00:15:00|3177|3171|3176.4|3170.4|3181.9|3175.9|3175.9|3169.9|41
1634602800000|2021-10-19 00:20:00|3176.1|3170.1|3174|3168|3176.1|3170.1|3174|3168|13
1634603100000|2021-10-19 00:25:00|3173.9|3167.9|3175.9|3169.9|3175.9|3169.9|3173.6|3167.6|10
1634603400000|2021-10-19 00:30:00|3176.1|3170.1|3177.1|3171.1|3177.1|3171.1|3176.1|3170.1|8
1634603700000|2021-10-19 00:35:00|3176.9|3170.9|3175.4|3169.4|3176.9|3170.9|3173.6|3167.6|8
1634604000000|2021-10-19 00:40:00|3175.6|3169.6|3179.1|3173.1|3179.1|3173.1|3175.6|3169.6|17
1634604300000|2021-10-19 00:45:00|3178.6|3172.6|3179.4|3173.4|3179.9|3173.9|3178.4|3172.4|17
1634604600000|2021-10-19 00:50:00|3179.6|3173.6|3180|3174|3180.9|3174.9|3179.4|3173.4|9
1634604900000|2021-10-19 00:55:00|3179.3|3173.3|3182.6|3176.6|3182.6|3176.6|3179.3|3173.3|23
1634605200000|2021-10-19 01:00:00|3182.9|3176.9|3180.3|3174.3|3186.9|3180.9|3171.4|3165.4|399
1634605500000|2021-10-19 01:05:00|3179.9|3173.9|3180.6|3174.6|3183.6|3177.6|3177.1|3171.1|374
1634605800000|2021-10-19 01:10:00|3180.9|3174.9|3186.1|3180.1|3186.1|3180.1|3176.1|3170.1|232
1634606100000|2021-10-19 01:15:00|3185.9|3179.9|3189.1|3183.1|3194.3|3188.3|3185.1|3179.1|288
1634606400000|2021-10-19 01:20:00|3188.5|3182.5|3187.6|3181.6|3191.1|3185.1|3185.4|3179.4|247
1634606700000|2021-10-19 01:25:00|3187.9|3181.9|3187.4|3181.4|3190.4|3184.4|3185.6|3179.6|143
1634607000000|2021-10-19 01:30:00|3187.5|3181.5|3192.4|3186.4|3195.9|3189.9|3183.6|3177.6|301
1634607300000|2021-10-19 01:35:00|3192.1|3186.1|3194.8|3188.8|3196.1|3190.1|3191.6|3185.6|133
1634607600000|2021-10-19 01:40:00|3195|3189|3193.1|3187.1|3196|3190|3192.1|3186.1|100
1634607900000|2021-10-19 01:45:00|3193.4|3187.4|3191.4|3185.4|3195.9|3189.9|3189.6|3183.6|132
1634608200000|2021-10-19 01:50:00|3191.8|3185.8|3196.6|3190.6|3196.9|3190.9|3191.8|3185.8|203
1634608500000|2021-10-19 01:55:00|3196.9|3190.9|3195.9|3189.9|3200.8|3194.8|3195.6|3189.6|205
1634608800000|2021-10-19 02:00:00|3196.1|3190.1|3195.4|3189.4|3200.6|3194.6|3193.9|3187.9|180
1634609100000|2021-10-19 02:05:00|3195.6|3189.6|3182.5|3176.5|3196.5|3190.5|3178.9|3172.9|304
1634609400000|2021-10-19 02:10:00|3182.4|3176.4|3192.3|3186.3|3192.8|3186.8|3181.6|3175.6|268
1634609700000|2021-10-19 02:15:00|3192.5|3186.5|3190.4|3184.4|3192.5|3186.5|3190.1|3184.1|26
1634610000000|2021-10-19 02:20:00|3190.6|3184.6|3190.4|3184.4|3190.9|3184.9|3190.1|3184.1|10
1634610300000|2021-10-19 02:25:00|3190.6|3184.6|3190.4|3184.4|3190.9|3184.9|3189.6|3183.6|7
1634610600000|2021-10-19 02:30:00|3190.6|3184.6|3197.5|3191.5|3200.4|3194.4|3189.4|3183.4|269
1634610900000|2021-10-19 02:35:00|3197.9|3191.9|3195.5|3189.5|3198.9|3192.9|3191.4|3185.4|242
1634611200000|2021-10-19 02:40:00|3195.4|3189.4|3193.5|3187.5|3198.5|3192.5|3193|3187|210
1634611500000|2021-10-19 02:45:00|3194|3188|3195.4|3189.4|3195.6|3189.6|3191.5|3185.5|150
1634611800000|2021-10-19 02:50:00|3195.3|3189.3|3189.9|3183.9|3198.6|3192.6|3189|3183|186
1634612100000|2021-10-19 02:55:00|3190.1|3184.1|3186.4|3180.4|3192.6|3186.6|3181.3|3175.3|369
1634612400000|2021-10-19 03:00:00|3186.6|3180.6|3181.4|3175.4|3187.6|3181.6|3179.9|3173.9|396
1634612700000|2021-10-19 03:05:00|3180.9|3174.9|3172.6|3166.6|3181.9|3175.9|3171.1|3165.1|311
1634613000000|2021-10-19 03:10:00|3172.4|3166.4|3170|3164|3180.6|3174.6|3169.6|3163.6|125
1634613300000|2021-10-19 03:15:00|3170.1|3164.1|3168.9|3162.9|3174.6|3168.6|3167.8|3161.8|160
1634613600000|2021-10-19 03:20:00|3169.1|3163.1|3177.8|3171.8|3178.1|3172.1|3167.4|3161.4|304
1634613900000|2021-10-19 03:25:00|3177.6|3171.6|3172.1|3166.1|3180.8|3174.8|3170.4|3164.4|241
1634614200000|2021-10-19 03:30:00|3171.9|3165.9|3173|3167|3174.6|3168.6|3171.9|3165.9|29
1634614500000|2021-10-19 03:35:00|3173.6|3167.6|3174.3|3168.3|3174.6|3168.6|3173.6|3167.6|13
1634614800000|2021-10-19 03:40:00|3174|3168|3174.1|3168.1|3174.6|3168.6|3173.4|3167.4|13
1634615100000|2021-10-19 03:45:00|3174.4|3168.4|3173.9|3167.9|3174.6|3168.6|3173.8|3167.8|9
1634615700000|2021-10-19 03:55:00|3173.1|3167.1|3173.9|3167.9|3173.9|3167.9|3173.1|3167.1|3
1634616000000|2021-10-19 04:00:00|3173.4|3167.4|3173.9|3167.9|3173.9|3167.9|3173.4|3167.4|2
1634616300000|2021-10-19 04:05:00|3174.3|3168.3|3173.6|3167.6|3174.3|3168.3|3173.6|3167.6|5
1634616600000|2021-10-19 04:10:00|3173.4|3167.4|3177.1|3171.1|3177.1|3171.1|3173.4|3167.4|13
1634616900000|2021-10-19 04:15:00|3178.1|3172.1|3178.1|3172.1|3179.4|3173.4|3178.1|3172.1|9
1634617200000|2021-10-19 04:20:00|3177.9|3171.9|3183.8|3177.8|3183.9|3177.9|3177.1|3171.1|15
1634617500000|2021-10-19 04:25:00|3183.6|3177.6|3187.1|3181.1|3187.1|3181.1|3183.6|3177.6|9
1634617800000|2021-10-19 04:30:00|3186.9|3180.9|3186.6|3180.6|3186.9|3180.9|3186.4|3180.4|5
1634618100000|2021-10-19 04:35:00|3186.4|3180.4|3184.5|3178.5|3186.6|3180.6|3184.5|3178.5|9
1634618400000|2021-10-19 04:40:00|3184.1|3178.1|3183.9|3177.9|3184.1|3178.1|3183.6|3177.6|6
1634618700000|2021-10-19 04:45:00|3183.6|3177.6|3181.1|3175.1|3183.6|3177.6|3181.1|3175.1|9
1634619000000|2021-10-19 04:50:00|3182.1|3176.1|3184.1|3178.1|3184.4|3178.4|3182.1|3176.1|9
1634619300000|2021-10-19 04:55:00|3184.9|3178.9|3184.6|3178.6|3186.1|3180.1|3184.6|3178.6|4
1634619600000|2021-10-19 05:00:00|3184.8|3178.8|3185.9|3179.9|3185.9|3179.9|3184.8|3178.8|5
1634619900000|2021-10-19 05:05:00|3185.6|3179.6|3185.9|3179.9|3185.9|3179.9|3185.6|3179.6|2
1634620200000|2021-10-19 05:10:00|3186|3180|3185.4|3179.4|3186|3180|3185.1|3179.1|12
1634620500000|2021-10-19 05:15:00|3185.8|3179.8|3191.9|3185.9|3191.9|3185.9|3185.8|3179.8|12
1634620800000|2021-10-19 05:20:00|3189.6|3183.6|3189.1|3183.1|3189.8|3183.8|3188.6|3182.6|8
1634621100000|2021-10-19 05:25:00|3188.6|3182.6|3189|3183|3189|3183|3188.6|3182.6|3
1634621400000|2021-10-19 05:30:00|3188.6|3182.6|3190.9|3184.9|3196.1|3190.1|3185.9|3179.9|105
1634621700000|2021-10-19 05:35:00|3190.8|3184.8|3188.4|3182.4|3192.4|3186.4|3186.4|3180.4|123
1634622000000|2021-10-19 05:40:00|3188.6|3182.6|3195|3189|3195|3189|3185|3179|39
1634622300000|2021-10-19 05:45:00|3194.9|3188.9|3200.4|3194.4|3200.8|3194.8|3194.9|3188.9|66
1634622600000|2021-10-19 05:50:00|3200.1|3194.1|3198.9|3192.9|3200.8|3194.8|3197.9|3191.9|112
1634622900000|2021-10-19 05:55:00|3199|3193|3199.6|3193.6|3200.4|3194.4|3196.3|3190.3|83
1634623200000|2021-10-19 06:00:00|3199.9|3193.9|3201.6|3195.6|3202.1|3196.1|3199.1|3193.1|61
1634623500000|2021-10-19 06:05:00|3202.4|3196.4|3198.6|3192.6|3203|3197|3196.6|3190.6|96
1634623800000|2021-10-19 06:10:00|3199|3193|3208.1|3202.1|3209.3|3203.3|3199|3193|82
1634624100000|2021-10-19 06:15:00|3207.9|3201.9|3208.8|3202.8|3208.8|3202.8|3201.9|3195.9|61
1634624400000|2021-10-19 06:20:00|3208.6|3202.6|3213.4|3207.4|3216.6|3210.6|3208.1|3202.1|86
1634624700000|2021-10-19 06:25:00|3213.6|3207.6|3210.9|3204.9|3214.4|3208.4|3210.6|3204.6|47
1634625000000|2021-10-19 06:30:00|3211|3205|3215.4|3209.4|3215.4|3209.4|3210.9|3204.9|40
1634625300000|2021-10-19 06:35:00|3215.5|3209.5|3209.1|3203.1|3215.9|3209.9|3209.1|3203.1|48
1634625600000|2021-10-19 06:40:00|3208|3202|3207.6|3201.6|3210.8|3204.8|3206.6|3200.6|78
1634625900000|2021-10-19 06:45:00|3207.9|3201.9|3214.6|3208.6|3216.4|3210.4|3207.9|3201.9|88
1634626200000|2021-10-19 06:50:00|3214.4|3208.4|3207.4|3201.4|3214.6|3208.6|3206.9|3200.9|66
1634626500000|2021-10-19 06:55:00|3207.5|3201.5|3208|3202|3210|3204|3205|3199|77
1634626800000|2021-10-19 07:00:00|3207.8|3201.8|3214|3208|3214.8|3208.8|3204.8|3198.8|59
1634627100000|2021-10-19 07:05:00|3213.8|3207.8|3214|3208|3219.8|3213.8|3213.5|3207.5|75
1634627400000|2021-10-19 07:10:00|3214.3|3208.3|3210.5|3204.5|3219.3|3213.3|3210.5|3204.5|62
1634627700000|2021-10-19 07:15:00|3210.3|3204.3|3212.3|3206.3|3213.3|3207.3|3209.5|3203.5|51
1634628000000|2021-10-19 07:20:00|3212.5|3206.5|3211.5|3205.5|3214.5|3208.5|3211.3|3205.3|45
1634628300000|2021-10-19 07:25:00|3211|3205|3209|3203|3211|3205|3207.3|3201.3|58
1634628600000|2021-10-19 07:30:00|3209.3|3203.3|3205.3|3199.3|3211.5|3205.5|3205.3|3199.3|60
1634628900000|2021-10-19 07:35:00|3205.8|3199.8|3209.3|3203.3|3209.3|3203.3|3205.5|3199.5|33
1634629200000|2021-10-19 07:40:00|3209.5|3203.5|3216.5|3210.5|3216.5|3210.5|3209.5|3203.5|61
1634629500000|2021-10-19 07:45:00|3216.3|3210.3|3214|3208|3217.3|3211.3|3214|3208|36
1634629800000|2021-10-19 07:50:00|3214.3|3208.3|3212.3|3206.3|3214.8|3208.8|3211.8|3205.8|21
1634630100000|2021-10-19 07:55:00|3212|3206|3212|3206|3214|3208|3211.5|3205.5|17
1634630400000|2021-10-19 08:00:00|3211.8|3205.8|3209|3203|3213.3|3207.3|3209|3203|71
1634630700000|2021-10-19 08:05:00|3209.5|3203.5|3208.5|3202.5|3212|3206|3206.8|3200.8|61
1634631000000|2021-10-19 08:10:00|3208.3|3202.3|3207.8|3201.8|3209.3|3203.3|3207.5|3201.5|44
1634631300000|2021-10-19 08:15:00|3208|3202|3208.3|3202.3|3209.3|3203.3|3207.5|3201.5|30
1634631600000|2021-10-19 08:20:00|3208|3202|3202.8|3196.8|3208.3|3202.3|3202.3|3196.3|47
1634631900000|2021-10-19 08:25:00|3202.5|3196.5|3206.3|3200.3|3206.5|3200.5|3201.3|3195.3|58
1634632200000|2021-10-19 08:30:00|3206.5|3200.5|3208.8|3202.8|3210.5|3204.5|3204.3|3198.3|78
1634632500000|2021-10-19 08:35:00|3208.5|3202.5|3212.8|3206.8|3213.3|3207.3|3208.5|3202.5|61
1634632800000|2021-10-19 08:40:00|3212.5|3206.5|3214.8|3208.8|3215.5|3209.5|3212.5|3206.5|47
1634633100000|2021-10-19 08:45:00|3214.5|3208.5|3216.8|3210.8|3217|3211|3213.5|3207.5|84
1634633400000|2021-10-19 08:50:00|3216.5|3210.5|3224.5|3218.5|3228.5|3222.5|3216.3|3210.3|75
1634633700000|2021-10-19 08:55:00|3224.8|3218.8|3221|3215|3227|3221|3219.8|3213.8|68
1634634000000|2021-10-19 09:00:00|3220.8|3214.8|3221|3215|3222.8|3216.8|3220|3214|58
1634634300000|2021-10-19 09:05:00|3221.3|3215.3|3220.5|3214.5|3223|3217|3220|3214|43
1634634600000|2021-10-19 09:10:00|3220.3|3214.3|3217.8|3211.8|3220.8|3214.8|3217.8|3211.8|41
1634634900000|2021-10-19 09:15:00|3217.5|3211.5|3218|3212|3219.3|3213.3|3217|3211|35
1634635200000|2021-10-19 09:20:00|3217.8|3211.8|3216|3210|3218|3212|3214.5|3208.5|29
1634635500000|2021-10-19 09:25:00|3216.3|3210.3|3212.5|3206.5|3217|3211|3211.5|3205.5|64
1634635800000|2021-10-19 09:30:00|3212.8|3206.8|3211.8|3205.8|3214.8|3208.8|3208.8|3202.8|66
1634636100000|2021-10-19 09:35:00|3211.5|3205.5|3211.3|3205.3|3212|3206|3210.5|3204.5|43
1634636400000|2021-10-19 09:40:00|3211|3205|3210.5|3204.5|3212.3|3206.3|3210.3|3204.3|33
1634636700000|2021-10-19 09:45:00|3210.8|3204.8|3209.5|3203.5|3211.3|3205.3|3209.5|3203.5|25
1634637000000|2021-10-19 09:50:00|3209.8|3203.8|3206.3|3200.3|3211|3205|3206.3|3200.3|32
1634637300000|2021-10-19 09:55:00|3206|3200|3207|3201|3208.3|3202.3|3206|3200|43
1634637600000|2021-10-19 10:00:00|3206.8|3200.8|3207.5|3201.5|3209.3|3203.3|3205.3|3199.3|38
1634637900000|2021-10-19 10:05:00|3207.3|3201.3|3208.8|3202.8|3210|3204|3207.3|3201.3|43
1634638200000|2021-10-19 10:10:00|3208.5|3202.5|3207.8|3201.8|3208.8|3202.8|3206.5|3200.5|26
1634638500000|2021-10-19 10:15:00|3207.5|3201.5|3204|3198|3207.5|3201.5|3202.8|3196.8|31
1634638800000|2021-10-19 10:20:00|3204.3|3198.3|3207.5|3201.5|3207.5|3201.5|3204.3|3198.3|27
1634639100000|2021-10-19 10:25:00|3207.8|3201.8|3205.8|3199.8|3209.3|3203.3|3205.8|3199.8|53
1634639400000|2021-10-19 10:30:00|3205.5|3199.5|3202.8|3196.8|3206.5|3200.5|3202.5|3196.5|32
1634639700000|2021-10-19 10:35:00|3202.3|3196.3|3201.5|3195.5|3202.5|3196.5|3200.3|3194.3|25
1634640000000|2021-10-19 10:40:00|3201.8|3195.8|3203.8|3197.8|3203.8|3197.8|3201.8|3195.8|20
1634640300000|2021-10-19 10:45:00|3203.5|3197.5|3198|3192|3203.5|3197.5|3196.8|3190.8|40
1634640600000|2021-10-19 10:50:00|3198.5|3192.5|3196|3190|3198.5|3192.5|3195.8|3189.8|42
1634640900000|2021-10-19 10:55:00|3196.3|3190.3|3192|3186|3196.3|3190.3|3189|3183|42
1634641200000|2021-10-19 11:00:00|3192.5|3186.5|3194.8|3188.8|3195.8|3189.8|3192.5|3186.5|44
1634641500000|2021-10-19 11:05:00|3195.3|3189.3|3198.9|3192.9|3198.9|3192.9|3194.3|3188.3|24
1634641800000|2021-10-19 11:10:00|3199|3193|3197.3|3191.3|3203|3197|3197.3|3191.3|41
1634642100000|2021-10-19 11:15:00|3197|3191|3194.5|3188.5|3197.5|3191.5|3194.5|3188.5|23
1634642400000|2021-10-19 11:20:00|3194.8|3188.8|3198|3192|3198|3192|3193.8|3187.8|36
1634642700000|2021-10-19 11:25:00|3197.8|3191.8|3196|3190|3197.8|3191.8|3195.8|3189.8|18
1634643000000|2021-10-19 11:30:00|3195.8|3189.8|3193|3187|3198|3192|3192.3|3186.3|42
1634643300000|2021-10-19 11:35:00|3193.5|3187.5|3191|3185|3194.5|3188.5|3190|3184|54
1634643600000|2021-10-19 11:40:00|3190.8|3184.8|3191.5|3185.5|3191.5|3185.5|3190|3184|64
1634643900000|2021-10-19 11:45:00|3191.8|3185.8|3192.3|3186.3|3192.3|3186.3|3190.8|3184.8|27
1634644200000|2021-10-19 11:50:00|3192.8|3186.8|3193.5|3187.5|3194|3188|3190.8|3184.8|44
1634644500000|2021-10-19 11:55:00|3193|3187|3195.5|3189.5|3196.8|3190.8|3192.3|3186.3|91
1634644800000|2021-10-19 12:00:00|3196|3190|3193.8|3187.8|3196.8|3190.8|3191.3|3185.3|70
1634645100000|2021-10-19 12:05:00|3193.5|3187.5|3194.3|3188.3|3195.3|3189.3|3192|3186|53
1634645400000|2021-10-19 12:10:00|3194.5|3188.5|3199.3|3193.3|3201.8|3195.8|3193.8|3187.8|56
1634645700000|2021-10-19 12:15:00|3199|3193|3199.5|3193.5|3200|3194|3197.5|3191.5|41
1634646000000|2021-10-19 12:20:00|3199.3|3193.3|3198.5|3192.5|3199.3|3193.3|3197|3191|47
1634646300000|2021-10-19 12:25:00|3199.3|3193.3|3194|3188|3200|3194|3194|3188|49
1634646600000|2021-10-19 12:30:00|3194.3|3188.3|3196.3|3190.3|3196.5|3190.5|3193.8|3187.8|48
1634646900000|2021-10-19 12:35:00|3196.5|3190.5|3188.5|3182.5|3196.5|3190.5|3188.5|3182.5|52
1634647200000|2021-10-19 12:40:00|3188.3|3182.3|3188|3182|3188.3|3182.3|3183.3|3177.3|73
1634647500000|2021-10-19 12:45:00|3187.3|3181.3|3183.3|3177.3|3187.3|3181.3|3180.8|3174.8|67
1634647800000|2021-10-19 12:50:00|3183|3177|3186|3180|3188|3182|3182.3|3176.3|53
1634648100000|2021-10-19 12:55:00|3186.3|3180.3|3185|3179|3187.3|3181.3|3184|3178|57
1634648400000|2021-10-19 13:00:00|3185.3|3179.3|3182.8|3176.8|3185.5|3179.5|3175|3169|256
1634648700000|2021-10-19 13:05:00|3183|3177|3170.3|3164.3|3183|3177|3169.5|3163.5|86
1634649000000|2021-10-19 13:10:00|3170|3164|3169.5|3163.5|3175.8|3169.8|3167.3|3161.3|162
1634649300000|2021-10-19 13:15:00|3169.3|3163.3|3164.8|3158.8|3173.8|3167.8|3163|3157|198
1634649600000|2021-10-19 13:20:00|3164.5|3158.5|3146|3140|3169.5|3163.5|3146|3140|208
1634649900000|2021-10-19 13:25:00|3146.3|3140.3|3155.5|3149.5|3158.5|3152.5|3141|3135|226
1634650200000|2021-10-19 13:30:00|3155.3|3149.3|3162.5|3156.5|3162.5|3156.5|3149|3143|164
1634650500000|2021-10-19 13:35:00|3162.3|3156.3|3158.5|3152.5|3162.3|3156.3|3155.3|3149.3|191
1634650800000|2021-10-19 13:40:00|3159|3153|3143.8|3137.8|3159|3153|3142.5|3136.5|203
1634651100000|2021-10-19 13:45:00|3144|3138|3143.8|3137.8|3153.1|3147.1|3143.8|3137.8|190
1634651400000|2021-10-19 13:50:00|3143.5|3137.5|3139.8|3133.8|3147|3141|3124.3|3118.3|288
1634651700000|2021-10-19 13:55:00|3140|3134|3145.5|3139.5|3151|3145|3134.5|3128.5|239
1634652000000|2021-10-19 14:00:00|3145.3|3139.3|3147|3141|3154.5|3148.5|3144.5|3138.5|181
1634652300000|2021-10-19 14:05:00|3146.8|3140.8|3147|3141|3150.5|3144.5|3144.3|3138.3|117
1634652600000|2021-10-19 14:10:00|3146.8|3140.8|3136.8|3130.8|3147|3141|3136.5|3130.5|145
1634652900000|2021-10-19 14:15:00|3137|3131|3143.8|3137.8|3144.8|3138.8|3137|3131|113
1634653200000|2021-10-19 14:20:00|3143.5|3137.5|3139.3|3133.3|3143.5|3137.5|3137.8|3131.8|133
1634653500000|2021-10-19 14:25:00|3139.5|3133.5|3142.3|3136.3|3143|3137|3139.3|3133.3|84
1634653800000|2021-10-19 14:30:00|3142|3136|3125.5|3119.5|3142|3136|3125.3|3119.3|147
1634654100000|2021-10-19 14:35:00|3125.3|3119.3|3124.8|3118.8|3128.5|3122.5|3119.3|3113.3|157
1634654400000|2021-10-19 14:40:00|3124.5|3118.5|3123.5|3117.5|3127|3121|3120.5|3114.5|117
1634654700000|2021-10-19 14:45:00|3123.8|3117.8|3125.3|3119.3|3126.8|3120.8|3122.3|3116.3|193
1634655000000|2021-10-19 14:50:00|3125|3119|3125.8|3119.8|3126.5|3120.5|3124.5|3118.5|88
1634655300000|2021-10-19 14:55:00|3125.5|3119.5|3106.8|3100.8|3125.5|3119.5|3106.5|3100.5|126
1634655600000|2021-10-19 15:00:00|3106.5|3100.5|3109|3103|3114.3|3108.3|3105.8|3099.8|142
1634655900000|2021-10-19 15:05:00|3109.3|3103.3|3110|3104|3115.3|3109.3|3107|3101|69
1634656200000|2021-10-19 15:10:00|3109.5|3103.5|3111.5|3105.5|3112.5|3106.5|3109.3|3103.3|59
1634656500000|2021-10-19 15:15:00|3111.3|3105.3|3121.8|3115.8|3124.5|3118.5|3111.3|3105.3|86
1634656800000|2021-10-19 15:20:00|3121.5|3115.5|3117.3|3111.3|3122|3116|3114.5|3108.5|100
1634657100000|2021-10-19 15:25:00|3117|3111|3116.8|3110.8|3117.8|3111.8|3115.3|3109.3|83
1634657400000|2021-10-19 15:30:00|3116.5|3110.5|3115.8|3109.8|3119.5|3113.5|3111.8|3105.8|212
1634657700000|2021-10-19 15:35:00|3116|3110|3116.5|3110.5|3120.5|3114.5|3114|3108|61
1634658000000|2021-10-19 15:40:00|3116.8|3110.8|3118.8|3112.8|3119.5|3113.5|3115.5|3109.5|36
1634658300000|2021-10-19 15:45:00|3118.5|3112.5|3119.8|3113.8|3120.8|3114.8|3118.5|3112.5|47
1634658600000|2021-10-19 15:50:00|3119.5|3113.5|3120|3114|3123.8|3117.8|3119.5|3113.5|19
1634658900000|2021-10-19 15:55:00|3119.8|3113.8|3118.8|3112.8|3120.5|3114.5|3118.8|3112.8|28
1634659200000|2021-10-19 16:00:00|3119|3113|3118.5|3112.5|3119.3|3113.3|3117.3|3111.3|20
1634659500000|2021-10-19 16:05:00|3118.8|3112.8|3120.5|3114.5|3121.3|3115.3|3118.8|3112.8|14
1634659800000|2021-10-19 16:10:00|3120.8|3114.8|3120.3|3114.3|3121.5|3115.5|3119.8|3113.8|19
1634660100000|2021-10-19 16:15:00|3120.5|3114.5|3120.3|3114.3|3120.8|3114.8|3118|3112|33
1634660400000|2021-10-19 16:20:00|3120.5|3114.5|3119.8|3113.8|3120.8|3114.8|3119.8|3113.8|18
1634660700000|2021-10-19 16:25:00|3120|3114|3119.3|3113.3|3120.8|3114.8|3119|3113|14
1634661000000|2021-10-19 16:30:00|3119|3113|3118.5|3112.5|3119.5|3113.5|3118.3|3112.3|12
1634661300000|2021-10-19 16:35:00|3118.3|3112.3|3121.5|3115.5|3121.8|3115.8|3117.5|3111.5|26
1634661600000|2021-10-19 16:40:00|3121.8|3115.8|3121.8|3115.8|3122|3116|3121.3|3115.3|29
1634661900000|2021-10-19 16:45:00|3121.5|3115.5|3120.3|3114.3|3121.8|3115.8|3119.5|3113.5|25
1634662200000|2021-10-19 16:50:00|3120.5|3114.5|3120|3114|3121.8|3115.8|3120|3114|39
1634662500000|2021-10-19 16:55:00|3120.3|3114.3|3121.5|3115.5|3121.8|3115.8|3118|3112|32
1634688000000|2021-10-20 00:00:00|3116.9|3110.9|3116.1|3110.1|3117.4|3111.4|3115.1|3109.1|20
1634688300000|2021-10-20 00:05:00|3115.9|3109.9|3109.5|3103.5|3116.1|3110.1|3106.4|3100.4|47
1634688600000|2021-10-20 00:10:00|3109.6|3103.6|3114.4|3108.4|3114.4|3108.4|3109.1|3103.1|36
1634688900000|2021-10-20 00:15:00|3114.1|3108.1|3113.6|3107.6|3116.8|3110.8|3112.3|3106.3|60
1634689200000|2021-10-20 00:20:00|3113.9|3107.9|3105.6|3099.6|3114.1|3108.1|3104.6|3098.6|67
1634689500000|2021-10-20 00:25:00|3105.9|3099.9|3109.1|3103.1|3109.9|3103.9|3105.9|3099.9|51
1634689800000|2021-10-20 00:30:00|3108.9|3102.9|3106|3100|3109.1|3103.1|3105.6|3099.6|59
1634690100000|2021-10-20 00:35:00|3105.9|3099.9|3110.1|3104.1|3110.6|3104.6|3105.6|3099.6|37
1634690400000|2021-10-20 00:40:00|3110.4|3104.4|3109.9|3103.9|3111.9|3105.9|3109.9|3103.9|42
1634690700000|2021-10-20 00:45:00|3110.1|3104.1|3113.1|3107.1|3113.8|3107.8|3109.9|3103.9|44
1634691000000|2021-10-20 00:50:00|3112.8|3106.8|3116.4|3110.4|3116.4|3110.4|3109|3103|44
1634691300000|2021-10-20 00:55:00|3116.1|3110.1|3117.6|3111.6|3118.3|3112.3|3115.9|3109.9|35
1634691600000|2021-10-20 01:00:00|3117.4|3111.4|3112.6|3106.6|3118.1|3112.1|3101.4|3095.4|518
1634691900000|2021-10-20 01:05:00|3112.9|3106.9|3115.6|3109.6|3116.8|3110.8|3109.9|3103.9|382
1634692200000|2021-10-20 01:10:00|3115.4|3109.4|3123.8|3117.8|3123.9|3117.9|3113.4|3107.4|342
1634692500000|2021-10-20 01:15:00|3123.5|3117.5|3116.9|3110.9|3124.1|3118.1|3116.4|3110.4|253
1634692800000|2021-10-20 01:20:00|3116.4|3110.4|3116.4|3110.4|3120.9|3114.9|3110.1|3104.1|316
1634693100000|2021-10-20 01:25:00|3116.6|3110.6|3109.4|3103.4|3117.6|3111.6|3108.4|3102.4|355
1634693400000|2021-10-20 01:30:00|3109.6|3103.6|3100.6|3094.6|3111.6|3105.6|3100.4|3094.4|263
1634693700000|2021-10-20 01:35:00|3100.9|3094.9|3102.6|3096.6|3103.9|3097.9|3098.3|3092.3|308
1634694000000|2021-10-20 01:40:00|3102.3|3096.3|3099.9|3093.9|3104.9|3098.9|3093.1|3087.1|279
1634694300000|2021-10-20 01:45:00|3099.6|3093.6|3107.4|3101.4|3107.9|3101.9|3098.4|3092.4|227
1634694600000|2021-10-20 01:50:00|3107.1|3101.1|3101.6|3095.6|3107.4|3101.4|3096.6|3090.6|297
1634694900000|2021-10-20 01:55:00|3101.4|3095.4|3085.6|3079.6|3101.6|3095.6|3085.6|3079.6|343
1634695200000|2021-10-20 02:00:00|3085.5|3079.5|3074.9|3068.9|3087.4|3081.4|3073.9|3067.9|460
1634695500000|2021-10-20 02:05:00|3074.6|3068.6|3072.4|3066.4|3078.9|3072.9|3068.1|3062.1|445
1634695800000|2021-10-20 02:10:00|3072|3066|3069.1|3063.1|3077.6|3071.6|3066.8|3060.8|357
1634696100000|2021-10-20 02:15:00|3069.4|3063.4|3067.6|3061.6|3069.8|3063.8|3067.1|3061.1|42
1634696400000|2021-10-20 02:20:00|3067.4|3061.4|3070.1|3064.1|3070.6|3064.6|3066.1|3060.1|75
1634696700000|2021-10-20 02:25:00|3069.6|3063.6|3068.6|3062.6|3071.1|3065.1|3068.1|3062.1|67
1634697000000|2021-10-20 02:30:00|3068.9|3062.9|3057.4|3051.4|3070.4|3064.4|3056.5|3050.5|254
1634697300000|2021-10-20 02:35:00|3057.1|3051.1|3057.1|3051.1|3060.8|3054.8|3056.6|3050.6|270
1634697600000|2021-10-20 02:40:00|3056.9|3050.9|3021.3|3015.3|3059|3053|3016.6|3010.6|392
1634697900000|2021-10-20 02:45:00|3020.9|3014.9|3021|3015|3024.9|3018.9|3006.8|3000.8|411
1634698200000|2021-10-20 02:50:00|3021.1|3015.1|3024.6|3018.6|3036.4|3030.4|3021.1|3015.1|395
1634698500000|2021-10-20 02:55:00|3024.4|3018.4|3030.1|3024.1|3031.5|3025.5|3014.4|3008.4|434
1634698800000|2021-10-20 03:00:00|3029.9|3023.9|3032.3|3026.3|3036.9|3030.9|3023.4|3017.4|421
1634699100000|2021-10-20 03:05:00|3031.9|3025.9|3040.4|3034.4|3042.6|3036.6|3031.9|3025.9|284
1634699400000|2021-10-20 03:10:00|3040.1|3034.1|3035.9|3029.9|3040.1|3034.1|3030.4|3024.4|322
1634699700000|2021-10-20 03:15:00|3035.6|3029.6|3037.5|3031.5|3037.9|3031.9|3029.1|3023.1|309
1634700000000|2021-10-20 03:20:00|3037.8|3031.8|3050.6|3044.6|3050.6|3044.6|3037.8|3031.8|261
1634700300000|2021-10-20 03:25:00|3050.4|3044.4|3043.9|3037.9|3054.1|3048.1|3042.8|3036.8|166
1634700600000|2021-10-20 03:30:00|3044.1|3038.1|3048.9|3042.9|3052.6|3046.6|3042.4|3036.4|74
1634700900000|2021-10-20 03:35:00|3048.6|3042.6|3047|3041|3048.6|3042.6|3046.4|3040.4|31
1634701200000|2021-10-20 03:40:00|3046.9|3040.9|3046.4|3040.4|3048.4|3042.4|3044.4|3038.4|33
1634701500000|2021-10-20 03:45:00|3046.6|3040.6|3041.6|3035.6|3046.6|3040.6|3040.9|3034.9|23
1634701800000|2021-10-20 03:50:00|3041.9|3035.9|3034.9|3028.9|3043.8|3037.8|3034.9|3028.9|43
1634702100000|2021-10-20 03:55:00|3035.4|3029.4|3039.1|3033.1|3040.3|3034.3|3035.4|3029.4|37
1634702400000|2021-10-20 04:00:00|3039.4|3033.4|3026.9|3020.9|3040.1|3034.1|3025.9|3019.9|31
1634702700000|2021-10-20 04:05:00|3027.1|3021.1|3029.9|3023.9|3030.4|3024.4|3026.8|3020.8|34
1634703000000|2021-10-20 04:10:00|3030.4|3024.4|3033.6|3027.6|3033.6|3027.6|3028.9|3022.9|15
1634703300000|2021-10-20 04:15:00|3032.9|3026.9|3033.6|3027.6|3035.6|3029.6|3032.9|3026.9|9
1634703600000|2021-10-20 04:20:00|3034.1|3028.1|3031.9|3025.9|3035.3|3029.3|3031.6|3025.6|17
1634703900000|2021-10-20 04:25:00|3032.5|3026.5|3029.5|3023.5|3034|3028|3029.4|3023.4|7
1634704200000|2021-10-20 04:30:00|3029.6|3023.6|3030.8|3024.8|3031.5|3025.5|3029.6|3023.6|7
1634704500000|2021-10-20 04:35:00|3029.4|3023.4|3035.1|3029.1|3035.3|3029.3|3029.4|3023.4|30
1634704800000|2021-10-20 04:40:00|3035.4|3029.4|3045.1|3039.1|3045.1|3039.1|3035.1|3029.1|37
1634705100000|2021-10-20 04:45:00|3046.4|3040.4|3046.9|3040.9|3048.6|3042.6|3045.9|3039.9|12
1634705400000|2021-10-20 04:50:00|3046.6|3040.6|3037.9|3031.9|3047.1|3041.1|3037.6|3031.6|9
1634705700000|2021-10-20 04:55:00|3035.1|3029.1|3040.4|3034.4|3040.4|3034.4|3034.9|3028.9|12
1634706000000|2021-10-20 05:00:00|3040.6|3034.6|3043|3037|3044.4|3038.4|3040.6|3034.6|25
1634706300000|2021-10-20 05:05:00|3042.9|3036.9|3045.4|3039.4|3045.4|3039.4|3041.4|3035.4|15
1634706600000|2021-10-20 05:10:00|3044.4|3038.4|3045.9|3039.9|3047.4|3041.4|3044.4|3038.4|14
1634706900000|2021-10-20 05:15:00|3046.1|3040.1|3046.4|3040.4|3048.1|3042.1|3046.1|3040.1|13
1634707200000|2021-10-20 05:20:00|3046.8|3040.8|3048.4|3042.4|3053.9|3047.9|3046.8|3040.8|41
1634707500000|2021-10-20 05:25:00|3048.1|3042.1|3047|3041|3048.4|3042.4|3042.1|3036.1|53
1634707800000|2021-10-20 05:30:00|3047.1|3041.1|3044.9|3038.9|3059.9|3053.9|3044.9|3038.9|291
1634708100000|2021-10-20 05:35:00|3044.6|3038.6|3057.1|3051.1|3057.1|3051.1|3042.4|3036.4|264
1634708400000|2021-10-20 05:40:00|3056.1|3050.1|3050.3|3044.3|3060.4|3054.4|3049.1|3043.1|230
1634708700000|2021-10-20 05:45:00|3050.4|3044.4|3061.6|3055.6|3062.5|3056.5|3049.4|3043.4|210
1634709000000|2021-10-20 05:50:00|3061.9|3055.9|3052.9|3046.9|3062.4|3056.4|3052.9|3046.9|178
1634709300000|2021-10-20 05:55:00|3052.6|3046.6|3057.3|3051.3|3058.1|3052.1|3052.1|3046.1|150
1634709600000|2021-10-20 06:00:00|3057.6|3051.6|3058.1|3052.1|3059.1|3053.1|3054.6|3048.6|117
1634709900000|2021-10-20 06:05:00|3057.9|3051.9|3053.4|3047.4|3058.6|3052.6|3052.8|3046.8|180
1634710200000|2021-10-20 06:10:00|3053.6|3047.6|3059.1|3053.1|3059.4|3053.4|3052.1|3046.1|164
1634710500000|2021-10-20 06:15:00|3058.6|3052.6|3053.4|3047.4|3058.6|3052.6|3053.4|3047.4|127
1634710800000|2021-10-20 06:20:00|3053.6|3047.6|3047.5|3041.5|3054.9|3048.9|3047.1|3041.1|139
1634711100000|2021-10-20 06:25:00|3047.8|3041.8|3040.4|3034.4|3048.3|3042.3|3039.6|3033.6|189
1634711400000|2021-10-20 06:30:00|3041.6|3035.6|3040.8|3034.8|3042.6|3036.6|3034.9|3028.9|245
1634711700000|2021-10-20 06:35:00|3040.5|3034.5|3042.6|3036.6|3044.6|3038.6|3038.4|3032.4|182
1634712000000|2021-10-20 06:40:00|3042.4|3036.4|3041.4|3035.4|3048.4|3042.4|3040.8|3034.8|219
1634712300000|2021-10-20 06:45:00|3041.6|3035.6|3040.4|3034.4|3042.1|3036.1|3038.6|3032.6|162
1634712600000|2021-10-20 06:50:00|3040.3|3034.3|3040.3|3034.3|3040.4|3034.4|3034.8|3028.8|181
1634712900000|2021-10-20 06:55:00|3040.5|3034.5|3036.3|3030.3|3043.8|3037.8|3035|3029|166
1634713200000|2021-10-20 07:00:00|3036.5|3030.5|3043.3|3037.3|3044|3038|3035.3|3029.3|66
1634713500000|2021-10-20 07:05:00|3043.5|3037.5|3051.3|3045.3|3051.3|3045.3|3042.3|3036.3|56
1634713800000|2021-10-20 07:10:00|3051|3045|3058.8|3052.8|3060.8|3054.8|3049.8|3043.8|97
1634714100000|2021-10-20 07:15:00|3059|3053|3063.8|3057.8|3067|3061|3058.5|3052.5|109
1634714400000|2021-10-20 07:20:00|3063.5|3057.5|3066.5|3060.5|3070.3|3064.3|3061.8|3055.8|90
1634714700000|2021-10-20 07:25:00|3066.8|3060.8|3069|3063|3069.5|3063.5|3066|3060|97
1634715000000|2021-10-20 07:30:00|3067.5|3061.5|3063.5|3057.5|3067.5|3061.5|3061|3055|96
1634715300000|2021-10-20 07:35:00|3063.8|3057.8|3065.3|3059.3|3067.8|3061.8|3063.8|3057.8|69
1634715600000|2021-10-20 07:40:00|3065.5|3059.5|3072.3|3066.3|3073.3|3067.3|3065.5|3059.5|75
1634715900000|2021-10-20 07:45:00|3072.5|3066.5|3072.3|3066.3|3075.8|3069.8|3068.5|3062.5|99
1634716200000|2021-10-20 07:50:00|3072|3066|3072.5|3066.5|3073.3|3067.3|3070.8|3064.8|45
1634716500000|2021-10-20 07:55:00|3072.8|3066.8|3070.5|3064.5|3073|3067|3069.8|3063.8|47
1634716800000|2021-10-20 08:00:00|3070.3|3064.3|3078.3|3072.3|3080.8|3074.8|3068.3|3062.3|100
1634717100000|2021-10-20 08:05:00|3078.5|3072.5|3080.3|3074.3|3080.5|3074.5|3075.8|3069.8|103
1634717400000|2021-10-20 08:10:00|3080.5|3074.5|3083.8|3077.8|3086.3|3080.3|3079.5|3073.5|94
1634717700000|2021-10-20 08:15:00|3084|3078|3085|3079|3085|3079|3081|3075|127
1634718000000|2021-10-20 08:20:00|3085.3|3079.3|3089.5|3083.5|3089.8|3083.8|3083|3077|92
1634718300000|2021-10-20 08:25:00|3089.8|3083.8|3088.5|3082.5|3092.5|3086.5|3088.5|3082.5|28
1634718600000|2021-10-20 08:30:00|3088.3|3082.3|3086.5|3080.5|3089|3083|3084.8|3078.8|49
1634718900000|2021-10-20 08:35:00|3086.3|3080.3|3087.3|3081.3|3088.3|3082.3|3085.5|3079.5|55
1634719200000|2021-10-20 08:40:00|3087|3081|3082.5|3076.5|3087.5|3081.5|3082.3|3076.3|43
1634719500000|2021-10-20 08:45:00|3082.8|3076.8|3080.8|3074.8|3083.5|3077.5|3079|3073|81
1634719800000|2021-10-20 08:50:00|3080.5|3074.5|3081.3|3075.3|3083|3077|3079.3|3073.3|60
1634720100000|2021-10-20 08:55:00|3081|3075|3086.8|3080.8|3086.8|3080.8|3080.8|3074.8|52
1634720400000|2021-10-20 09:00:00|3086.5|3080.5|3082.5|3076.5|3088|3082|3082.5|3076.5|54
1634720700000|2021-10-20 09:05:00|3082.3|3076.3|3079.3|3073.3|3084.5|3078.5|3079|3073|82
1634721000000|2021-10-20 09:10:00|3079.5|3073.5|3086.3|3080.3|3086.3|3080.3|3079.5|3073.5|62
1634721300000|2021-10-20 09:15:00|3086|3080|3089.5|3083.5|3090.5|3084.5|3084.8|3078.8|102
1634721600000|2021-10-20 09:20:00|3089|3083|3081.8|3075.8|3091|3085|3081.8|3075.8|77
1634721900000|2021-10-20 09:25:00|3081.5|3075.5|3083|3077|3084|3078|3080.5|3074.5|31
1634722200000|2021-10-20 09:30:00|3083.3|3077.3|3080|3074|3083.5|3077.5|3079.5|3073.5|40
1634722500000|2021-10-20 09:35:00|3080.3|3074.3|3071|3065|3082.3|3076.3|3071|3065|49
1634722800000|2021-10-20 09:40:00|3070.8|3064.8|3064.3|3058.3|3070.8|3064.8|3060.8|3054.8|99
1634723100000|2021-10-20 09:45:00|3064.8|3058.8|3060.5|3054.5|3065|3059|3055.3|3049.3|81
1634723400000|2021-10-20 09:50:00|3060.3|3054.3|3066|3060|3068.8|3062.8|3059.5|3053.5|66
1634723700000|2021-10-20 09:55:00|3066.3|3060.3|3072|3066|3072.5|3066.5|3064.3|3058.3|59
1634724000000|2021-10-20 10:00:00|3072.3|3066.3|3070.5|3064.5|3072.5|3066.5|3069.5|3063.5|27
1634724300000|2021-10-20 10:05:00|3070.8|3064.8|3063|3057|3073.8|3067.8|3063|3057|53
1634724600000|2021-10-20 10:10:00|3063.3|3057.3|3059.8|3053.8|3064.8|3058.8|3059.8|3053.8|33
1634724900000|2021-10-20 10:15:00|3059.5|3053.5|3059|3053|3060.5|3054.5|3056.5|3050.5|62
1634725200000|2021-10-20 10:20:00|3059.5|3053.5|3060.3|3054.3|3061.5|3055.5|3058.8|3052.8|47
1634725500000|2021-10-20 10:25:00|3060|3054|3055|3049|3064|3058|3054.5|3048.5|70
1634725800000|2021-10-20 10:30:00|3055.3|3049.3|3054|3048|3057.5|3051.5|3047.8|3041.8|70
1634726100000|2021-10-20 10:35:00|3055.3|3049.3|3055|3049|3057.8|3051.8|3054|3048|57
1634726400000|2021-10-20 10:40:00|3056.3|3050.3|3060.8|3054.8|3063|3057|3056|3050|56
1634726700000|2021-10-20 10:45:00|3061|3055|3056.8|3050.8|3065.3|3059.3|3056.5|3050.5|40
1634727000000|2021-10-20 10:50:00|3057|3051|3066.5|3060.5|3066.8|3060.8|3057|3051|55
1634727300000|2021-10-20 10:55:00|3066.3|3060.3|3062.3|3056.3|3066.5|3060.5|3061.8|3055.8|23
1634727600000|2021-10-20 11:00:00|3062.5|3056.5|3069|3063|3069.3|3063.3|3062.5|3056.5|32
1634727900000|2021-10-20 11:05:00|3069.3|3063.3|3066.5|3060.5|3069.5|3063.5|3062.3|3056.3|54
1634728200000|2021-10-20 11:10:00|3067|3061|3070|3064|3070|3064|3066.3|3060.3|24
1634728500000|2021-10-20 11:15:00|3070.3|3064.3|3071|3065|3072|3066|3066.5|3060.5|44
1634728800000|2021-10-20 11:20:00|3071.3|3065.3|3075.3|3069.3|3075.3|3069.3|3070.5|3064.5|42
1634729100000|2021-10-20 11:25:00|3075.5|3069.5|3076.3|3070.3|3077.3|3071.3|3072.5|3066.5|40
1634729400000|2021-10-20 11:30:00|3076|3070|3072.3|3066.3|3076|3070|3069.8|3063.8|54
1634729700000|2021-10-20 11:35:00|3072|3066|3071|3065|3072.8|3066.8|3068|3062|55
1634730000000|2021-10-20 11:40:00|3071.3|3065.3|3068.5|3062.5|3073|3067|3068|3062|64
1634730300000|2021-10-20 11:45:00|3068.8|3062.8|3063|3057|3068.8|3062.8|3062.3|3056.3|45
1634730600000|2021-10-20 11:50:00|3063.3|3057.3|3066|3060|3066.5|3060.5|3060.8|3054.8|72
1634730900000|2021-10-20 11:55:00|3066.3|3060.3|3079.5|3073.5|3079.8|3073.8|3064|3058|118
1634731200000|2021-10-20 12:00:00|3080|3074|3081.5|3075.5|3085.8|3079.8|3075.5|3069.5|110
1634731500000|2021-10-20 12:05:00|3081.3|3075.3|3082.8|3076.8|3084.3|3078.3|3079.3|3073.3|71
1634731800000|2021-10-20 12:10:00|3082.5|3076.5|3086.3|3080.3|3089|3083|3081.3|3075.3|110
1634732100000|2021-10-20 12:15:00|3086|3080|3085.8|3079.8|3095.3|3089.3|3083.5|3077.5|90
1634732400000|2021-10-20 12:20:00|3085.5|3079.5|3086.3|3080.3|3087.8|3081.8|3083.3|3077.3|44
1634732700000|2021-10-20 12:25:00|3086.5|3080.5|3087|3081|3088.3|3082.3|3086|3080|33
1634733000000|2021-10-20 12:30:00|3086.8|3080.8|3084.8|3078.8|3087.5|3081.5|3084.3|3078.3|37
1634733300000|2021-10-20 12:35:00|3084.3|3078.3|3085|3079|3085|3079|3079.5|3073.5|57
1634733600000|2021-10-20 12:40:00|3084.8|3078.8|3083.5|3077.5|3085.3|3079.3|3082.3|3076.3|46
1634733900000|2021-10-20 12:45:00|3083.3|3077.3|3085|3079|3086.8|3080.8|3080|3074|49
1634734200000|2021-10-20 12:50:00|3085.5|3079.5|3081.5|3075.5|3085.5|3079.5|3080.5|3074.5|57
1634734500000|2021-10-20 12:55:00|3082|3076|3075|3069|3083.5|3077.5|3074.8|3068.8|79
1634734800000|2021-10-20 13:00:00|3074.8|3068.8|3061.8|3055.8|3076.8|3070.8|3060.5|3054.5|261
1634735100000|2021-10-20 13:05:00|3062.5|3056.5|3064|3058|3066.5|3060.5|3057.8|3051.8|163
1634735400000|2021-10-20 13:10:00|3063.3|3057.3|3060.5|3054.5|3071|3065|3060.3|3054.3|194
1634735700000|2021-10-20 13:15:00|3060.8|3054.8|3072|3066|3072.5|3066.5|3058.8|3052.8|147
1634736000000|2021-10-20 13:20:00|3072.3|3066.3|3079.8|3073.8|3081|3075|3070.8|3064.8|112
1634736300000|2021-10-20 13:25:00|3078.8|3072.8|3078.8|3072.8|3080.3|3074.3|3074|3068|137
1634736600000|2021-10-20 13:30:00|3078.5|3072.5|3076.8|3070.8|3078.8|3072.8|3071|3065|274
1634736900000|2021-10-20 13:35:00|3076.5|3070.5|3079.3|3073.3|3084.5|3078.5|3076.3|3070.3|189
1634737200000|2021-10-20 13:40:00|3079.5|3073.5|3075|3069|3079.8|3073.8|3073.5|3067.5|102
1634737500000|2021-10-20 13:45:00|3075.3|3069.3|3077|3071|3078|3072|3074.8|3068.8|54
1634737800000|2021-10-20 13:50:00|3076.8|3070.8|3077.5|3071.5|3077.8|3071.8|3075.8|3069.8|55
1634738100000|2021-10-20 13:55:00|3077.8|3071.8|3076.5|3070.5|3079.8|3073.8|3075.5|3069.5|151
1634738400000|2021-10-20 14:00:00|3077|3071|3075.3|3069.3|3078|3072|3071.5|3065.5|112
1634738700000|2021-10-20 14:05:00|3075|3069|3076.8|3070.8|3077.8|3071.8|3074.3|3068.3|143
1634739000000|2021-10-20 14:10:00|3077|3071|3077|3071|3077.8|3071.8|3074|3068|177
1634739300000|2021-10-20 14:15:00|3076.8|3070.8|3079.3|3073.3|3080.3|3074.3|3075.5|3069.5|151
1634739600000|2021-10-20 14:20:00|3079|3073|3071.5|3065.5|3079|3073|3071.3|3065.3|140
1634739900000|2021-10-20 14:25:00|3071.8|3065.8|3073.5|3067.5|3074.3|3068.3|3070.8|3064.8|177
1634740200000|2021-10-20 14:30:00|3073.8|3067.8|3084|3078|3084.8|3078.8|3073.8|3067.8|209
1634740500000|2021-10-20 14:35:00|3083.8|3077.8|3085.5|3079.5|3088.3|3082.3|3082.8|3076.8|279
1634740800000|2021-10-20 14:40:00|3085.3|3079.3|3081.3|3075.3|3088|3082|3079.3|3073.3|219
1634741100000|2021-10-20 14:45:00|3081|3075|3079.3|3073.3|3084.3|3078.3|3078.3|3072.3|169
1634741400000|2021-10-20 14:50:00|3079.5|3073.5|3075.3|3069.3|3080.5|3074.5|3073|3067|192
1634741700000|2021-10-20 14:55:00|3075.5|3069.5|3077.3|3071.3|3079.5|3073.5|3075|3069|115
1634742000000|2021-10-20 15:00:00|3077.5|3071.5|3081.3|3075.3|3081.5|3075.5|3075|3069|173
1634742300000|2021-10-20 15:05:00|3081|3075|3087.3|3081.3|3089.8|3083.8|3079|3073|146
1634742600000|2021-10-20 15:10:00|3087|3081|3096.3|3090.3|3099|3093|3086.5|3080.5|179
1634742900000|2021-10-20 15:15:00|3096.5|3090.5|3090.8|3084.8|3099|3093|3088.5|3082.5|177
1634743200000|2021-10-20 15:20:00|3090.5|3084.5|3085.3|3079.3|3091|3085|3084.5|3078.5|131
1634743500000|2021-10-20 15:25:00|3085.5|3079.5|3076.8|3070.8|3087.3|3081.3|3076.8|3070.8|121
1634743800000|2021-10-20 15:30:00|3076.5|3070.5|3075|3069|3081.8|3075.8|3068.3|3062.3|125
1634744100000|2021-10-20 15:35:00|3074.8|3068.8|3077.3|3071.3|3077.5|3071.5|3074.5|3068.5|58
1634744400000|2021-10-20 15:40:00|3077|3071|3073.8|3067.8|3077.8|3071.8|3072.8|3066.8|78
1634744700000|2021-10-20 15:45:00|3074|3068|3076.8|3070.8|3077.3|3071.3|3073.5|3067.5|94
1634745000000|2021-10-20 15:50:00|3077|3071|3075|3069|3078|3072|3074.3|3068.3|105
1634745300000|2021-10-20 15:55:00|3074.8|3068.8|3077.5|3071.5|3077.8|3071.8|3073.3|3067.3|82
1634745600000|2021-10-20 16:00:00|3077.3|3071.3|3077.5|3071.5|3078.3|3072.3|3076|3070|53
1634745900000|2021-10-20 16:05:00|3077.8|3071.8|3083.5|3077.5|3083.8|3077.8|3077|3071|90
1634746200000|2021-10-20 16:10:00|3083.8|3077.8|3084|3078|3084.8|3078.8|3081.8|3075.8|48
1634746500000|2021-10-20 16:15:00|3083.8|3077.8|3082.3|3076.3|3083.8|3077.8|3080.8|3074.8|72
1634746800000|2021-10-20 16:20:00|3082.5|3076.5|3082.5|3076.5|3084.5|3078.5|3081|3075|63
1634747100000|2021-10-20 16:25:00|3082.8|3076.8|3080|3074|3082.8|3076.8|3078.3|3072.3|48
1634747400000|2021-10-20 16:30:00|3079.8|3073.8|3072.8|3066.8|3080|3074|3072.5|3066.5|45
1634747700000|2021-10-20 16:35:00|3072.5|3066.5|3074.3|3068.3|3075.3|3069.3|3072.5|3066.5|31
1634748000000|2021-10-20 16:40:00|3074.5|3068.5|3079.3|3073.3|3080|3074|3074.5|3068.5|37
1634748300000|2021-10-20 16:45:00|3079|3073|3081|3075|3081.8|3075.8|3078.8|3072.8|24
1634748600000|2021-10-20 16:50:00|3080.8|3074.8|3083.3|3077.3|3083.5|3077.5|3080.5|3074.5|46
1634748900000|2021-10-20 16:55:00|3083.5|3077.5|3087.5|3081.5|3089.5|3083.5|3081.5|3075.5|102
1634774400000|2021-10-21 00:00:00|3096.6|3090.6|3100.6|3094.6|3101.1|3095.1|3096.6|3090.6|16
1634774700000|2021-10-21 00:05:00|3100.5|3094.5|3098.9|3092.9|3101|3095|3098.3|3092.3|12
1634775000000|2021-10-21 00:10:00|3099.1|3093.1|3101.4|3095.4|3102.6|3096.6|3099.1|3093.1|15
1634775300000|2021-10-21 00:15:00|3101.6|3095.6|3101.1|3095.1|3101.6|3095.6|3101.1|3095.1|4
1634775600000|2021-10-21 00:20:00|3100.9|3094.9|3100.9|3094.9|3101.1|3095.1|3100.6|3094.6|5
1634775900000|2021-10-21 00:25:00|3100.6|3094.6|3088.3|3082.3|3101.4|3095.4|3086.9|3080.9|26
1634776200000|2021-10-21 00:30:00|3088.6|3082.6|3083.1|3077.1|3089.5|3083.5|3081.3|3075.3|16
1634776500000|2021-10-21 00:35:00|3083.4|3077.4|3089.1|3083.1|3089.4|3083.4|3083.4|3077.4|16
1634776800000|2021-10-21 00:40:00|3089.4|3083.4|3088.9|3082.9|3089.4|3083.4|3087.9|3081.9|16
1634777100000|2021-10-21 00:45:00|3089.1|3083.1|3092.6|3086.6|3093.1|3087.1|3089|3083|29
1634777400000|2021-10-21 00:50:00|3092.4|3086.4|3085.4|3079.4|3092.4|3086.4|3085.4|3079.4|22
1634777700000|2021-10-21 00:55:00|3085.5|3079.5|3083.8|3077.8|3089|3083|3083.6|3077.6|33
1634778000000|2021-10-21 01:00:00|3083.6|3077.6|3084.4|3078.4|3084.4|3078.4|3074.4|3068.4|285
1634778300000|2021-10-21 01:05:00|3084|3078|3093.9|3087.9|3094.4|3088.4|3082.3|3076.3|201
1634778600000|2021-10-21 01:10:00|3093.6|3087.6|3087.1|3081.1|3093.9|3087.9|3085.9|3079.9|107
1634778900000|2021-10-21 01:15:00|3087|3081|3097.3|3091.3|3107.4|3101.4|3087|3081|130
1634779200000|2021-10-21 01:20:00|3097.6|3091.6|3094.9|3088.9|3097.6|3091.6|3090.3|3084.3|58
1634779500000|2021-10-21 01:25:00|3094.8|3088.8|3090.5|3084.5|3096.6|3090.6|3090.5|3084.5|30
1634779800000|2021-10-21 01:30:00|3090.6|3084.6|3089.8|3083.8|3090.6|3084.6|3089.6|3083.6|7
1634780100000|2021-10-21 01:35:00|3090.4|3084.4|3093|3087|3095.3|3089.3|3090.4|3084.4|62
1634780400000|2021-10-21 01:40:00|3092.9|3086.9|3092.9|3086.9|3098.1|3092.1|3091.4|3085.4|128
1634780700000|2021-10-21 01:45:00|3092.6|3086.6|3095.6|3089.6|3097.1|3091.1|3092.4|3086.4|85
1634781000000|2021-10-21 01:50:00|3095.8|3089.8|3097.4|3091.4|3097.6|3091.6|3092.9|3086.9|51
1634781300000|2021-10-21 01:55:00|3097.6|3091.6|3098.4|3092.4|3099.9|3093.9|3096.4|3090.4|82
1634781600000|2021-10-21 02:00:00|3098.6|3092.6|3107.4|3101.4|3110.4|3104.4|3098.6|3092.6|234
1634781900000|2021-10-21 02:05:00|3107.6|3101.6|3118.9|3112.9|3118.9|3112.9|3107.6|3101.6|142
1634782200000|2021-10-21 02:10:00|3119.1|3113.1|3120.5|3114.5|3123.9|3117.9|3118.4|3112.4|87
1634782500000|2021-10-21 02:15:00|3120.4|3114.4|3120|3114|3125.6|3119.6|3119.9|3113.9|24
1634782800000|2021-10-21 02:20:00|3120.1|3114.1|3122.8|3116.8|3122.8|3116.8|3119.9|3113.9|8
1634783100000|2021-10-21 02:25:00|3122.5|3116.5|3121.6|3115.6|3123|3117|3120.8|3114.8|11
1634783400000|2021-10-21 02:30:00|3122.3|3116.3|3118.8|3112.8|3125.6|3119.6|3117.9|3111.9|199
1634783700000|2021-10-21 02:35:00|3118.6|3112.6|3125.5|3119.5|3126.1|3120.1|3117.1|3111.1|109
1634784000000|2021-10-21 02:40:00|3125.3|3119.3|3116.9|3110.9|3125.3|3119.3|3116.9|3110.9|78
1634784300000|2021-10-21 02:45:00|3117.1|3111.1|3119.9|3113.9|3120.4|3114.4|3115.1|3109.1|190
1634784600000|2021-10-21 02:50:00|3119.8|3113.8|3127.6|3121.6|3127.6|3121.6|3119.8|3113.8|122
1634784900000|2021-10-21 02:55:00|3127.4|3121.4|3122.1|3116.1|3127.6|3121.6|3121.4|3115.4|137
1634785200000|2021-10-21 03:00:00|3122.4|3116.4|3123.1|3117.1|3123.4|3117.4|3120.1|3114.1|93
1634785500000|2021-10-21 03:05:00|3123.4|3117.4|3119.5|3113.5|3124.1|3118.1|3119.1|3113.1|68
1634785800000|2021-10-21 03:10:00|3119.4|3113.4|3114.4|3108.4|3119.4|3113.4|3113.6|3107.6|45
1634786100000|2021-10-21 03:15:00|3114.1|3108.1|3112.9|3106.9|3114.8|3108.8|3109.6|3103.6|81
1634786400000|2021-10-21 03:20:00|3113.1|3107.1|3112.5|3106.5|3114.8|3108.8|3112.1|3106.1|22
1634786700000|2021-10-21 03:25:00|3112.9|3106.9|3116.9|3110.9|3121.8|3115.8|3112.9|3106.9|103
1634787000000|2021-10-21 03:30:00|3117.1|3111.1|3117.4|3111.4|3117.4|3111.4|3116.8|3110.8|8
1634787300000|2021-10-21 03:35:00|3117.5|3111.5|3116.9|3110.9|3117.9|3111.9|3116.9|3110.9|7
1634787600000|2021-10-21 03:40:00|3117.1|3111.1|3119.4|3113.4|3119.4|3113.4|3117.1|3111.1|11
1634787900000|2021-10-21 03:45:00|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634788200000|2021-10-21 03:50:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|4
1634788500000|2021-10-21 03:55:00|3118.1|3112.1|3118.9|3112.9|3119.1|3113.1|3118.1|3112.1|11
1634788800000|2021-10-21 04:00:00|3119.1|3113.1|3113.6|3107.6|3119.1|3113.1|3113.6|3107.6|16
1634789100000|2021-10-21 04:05:00|3114.5|3108.5|3115.9|3109.9|3115.9|3109.9|3114.5|3108.5|7
1634789400000|2021-10-21 04:10:00|3116.1|3110.1|3115.9|3109.9|3116.1|3110.1|3115.9|3109.9|2
1634790000000|2021-10-21 04:20:00|3116|3110|3116.1|3110.1|3116.1|3110.1|3116|3110|2
1634790300000|2021-10-21 04:25:00|3115.4|3109.4|3116.1|3110.1|3116.1|3110.1|3114.6|3108.6|11
1634790600000|2021-10-21 04:30:00|3116.6|3110.6|3114.9|3108.9|3116.9|3110.9|3114.6|3108.6|7
1634790900000|2021-10-21 04:35:00|3115.8|3109.8|3121.3|3115.3|3121.3|3115.3|3115.8|3109.8|13
1634791200000|2021-10-21 04:40:00|3121.5|3115.5|3120.5|3114.5|3121.5|3115.5|3120.3|3114.3|10
1634791500000|2021-10-21 04:45:00|3120.4|3114.4|3124.1|3118.1|3124.1|3118.1|3120.1|3114.1|22
1634791800000|2021-10-21 04:50:00|3124.4|3118.4|3126.6|3120.6|3126.6|3120.6|3124.4|3118.4|5
1634792100000|2021-10-21 04:55:00|3127.4|3121.4|3134.9|3128.9|3134.9|3128.9|3127.4|3121.4|16
1634792400000|2021-10-21 05:00:00|3134.4|3128.4|3133.9|3127.9|3134.4|3128.4|3132.9|3126.9|23
1634792700000|2021-10-21 05:05:00|3133.5|3127.5|3130.4|3124.4|3133.5|3127.5|3128|3122|31
1634793000000|2021-10-21 05:10:00|3130.6|3124.6|3129.9|3123.9|3132|3126|3129.9|3123.9|12
1634793300000|2021-10-21 05:15:00|3129.8|3123.8|3117.4|3111.4|3129.8|3123.8|3117.3|3111.3|30
1634793600000|2021-10-21 05:20:00|3117.1|3111.1|3109.8|3103.8|3117.1|3111.1|3107.4|3101.4|67
1634793900000|2021-10-21 05:25:00|3110.9|3104.9|3116.3|3110.3|3116.3|3110.3|3110|3104|30
1634794200000|2021-10-21 05:30:00|3115.9|3109.9|3110.5|3104.5|3115.9|3109.9|3105.9|3099.9|264
1634794500000|2021-10-21 05:35:00|3110.6|3104.6|3106.4|3100.4|3110.6|3104.6|3104.3|3098.3|222
1634794800000|2021-10-21 05:40:00|3106.6|3100.6|3105.9|3099.9|3108.6|3102.6|3104.9|3098.9|258
1634795100000|2021-10-21 05:45:00|3106.1|3100.1|3112.6|3106.6|3115.6|3109.6|3106.1|3100.1|149
1634795400000|2021-10-21 05:50:00|3112.9|3106.9|3108|3102|3115.4|3109.4|3107.6|3101.6|150
1634795700000|2021-10-21 05:55:00|3107.6|3101.6|3094.9|3088.9|3107.6|3101.6|3090.1|3084.1|165
1634796000000|2021-10-21 06:00:00|3099.6|3093.6|3092.3|3086.3|3102.6|3096.6|3091.4|3085.4|192
1634796300000|2021-10-21 06:05:00|3092.4|3086.4|3090.9|3084.9|3095.6|3089.6|3089.5|3083.5|118
1634796600000|2021-10-21 06:10:00|3091.1|3085.1|3090.9|3084.9|3095.4|3089.4|3084.1|3078.1|144
1634796900000|2021-10-21 06:15:00|3091|3085|3087.6|3081.6|3091.9|3085.9|3083.9|3077.9|114
1634797200000|2021-10-21 06:20:00|3088.5|3082.5|3078.6|3072.6|3089.1|3083.1|3077.9|3071.9|82
1634797500000|2021-10-21 06:25:00|3078.4|3072.4|3074.6|3068.6|3082.4|3076.4|3074|3068|97
1634797800000|2021-10-21 06:30:00|3074.9|3068.9|3068.4|3062.4|3075.6|3069.6|3064.5|3058.5|110
1634798100000|2021-10-21 06:35:00|3068.1|3062.1|3073.1|3067.1|3073.1|3067.1|3064.6|3058.6|75
1634798400000|2021-10-21 06:40:00|3073.4|3067.4|3070.1|3064.1|3074.3|3068.3|3064.1|3058.1|77
1634798700000|2021-10-21 06:45:00|3070.4|3064.4|3062.4|3056.4|3070.4|3064.4|3061.9|3055.9|145
1634799000000|2021-10-21 06:50:00|3062.5|3056.5|3052.1|3046.1|3064.4|3058.4|3051.8|3045.8|282
1634799300000|2021-10-21 06:55:00|3051.6|3045.6|3055.3|3049.3|3056.3|3050.3|3039.8|3033.8|240
1634799600000|2021-10-21 07:00:00|3055.5|3049.5|3061.8|3055.8|3063.8|3057.8|3041.8|3035.8|154
1634799900000|2021-10-21 07:05:00|3061.5|3055.5|3067.3|3061.3|3069.5|3063.5|3061.3|3055.3|66
1634800200000|2021-10-21 07:10:00|3067.5|3061.5|3069.8|3063.8|3074.3|3068.3|3067.5|3061.5|45
1634800500000|2021-10-21 07:15:00|3069.5|3063.5|3064.5|3058.5|3069.8|3063.8|3064.5|3058.5|87
1634800800000|2021-10-21 07:20:00|3061.3|3055.3|3056.3|3050.3|3061.3|3055.3|3047.5|3041.5|73
1634801100000|2021-10-21 07:25:00|3056.5|3050.5|3056.3|3050.3|3058.8|3052.8|3053|3047|47
1634801400000|2021-10-21 07:30:00|3056|3050|3060.5|3054.5|3060.8|3054.8|3055.5|3049.5|44
1634801700000|2021-10-21 07:35:00|3060.8|3054.8|3065.8|3059.8|3066.5|3060.5|3060.5|3054.5|51
1634802000000|2021-10-21 07:40:00|3066|3060|3066.3|3060.3|3066.8|3060.8|3063.5|3057.5|38
1634802300000|2021-10-21 07:45:00|3066.5|3060.5|3070.3|3064.3|3071.8|3065.8|3066.5|3060.5|38
1634802600000|2021-10-21 07:50:00|3070.5|3064.5|3073.3|3067.3|3073.3|3067.3|3068.3|3062.3|21
1634802900000|2021-10-21 07:55:00|3074.5|3068.5|3076.8|3070.8|3078.3|3072.3|3071.5|3065.5|33
1634803200000|2021-10-21 08:00:00|3076.5|3070.5|3070|3064|3079.5|3073.5|3069.8|3063.8|101
1634803500000|2021-10-21 08:05:00|3069.8|3063.8|3061.5|3055.5|3071|3065|3060.3|3054.3|59
1634803800000|2021-10-21 08:10:00|3061.8|3055.8|3059.8|3053.8|3063|3057|3057.8|3051.8|110
1634804100000|2021-10-21 08:15:00|3059.5|3053.5|3060.4|3054.4|3060.4|3054.4|3050.3|3044.3|58
1634804400000|2021-10-21 08:20:00|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3057|3051|85
1634804700000|2021-10-21 08:25:00|3060.5|3054.5|3065.3|3059.3|3065.3|3059.3|3058.5|3052.5|62
1634805000000|2021-10-21 08:30:00|3066|3060|3061|3055|3066|3060|3059.3|3053.3|51
1634805300000|2021-10-21 08:35:00|3060.8|3054.8|3062.8|3056.8|3062.8|3056.8|3055.8|3049.8|49
1634805600000|2021-10-21 08:40:00|3062|3056|3060.5|3054.5|3062.8|3056.8|3059.3|3053.3|33
1634805900000|2021-10-21 08:45:00|3060.3|3054.3|3061.5|3055.5|3062.8|3056.8|3060.3|3054.3|35
1634806200000|2021-10-21 08:50:00|3061.8|3055.8|3069.5|3063.5|3069.8|3063.8|3060.5|3054.5|44
1634806500000|2021-10-21 08:55:00|3069.8|3063.8|3075.5|3069.5|3075.8|3069.8|3069.8|3063.8|62
1634806800000|2021-10-21 09:00:00|3075.3|3069.3|3070.3|3064.3|3077|3071|3070|3064|41
1634807100000|2021-10-21 09:05:00|3070|3064|3061.8|3055.8|3072.3|3066.3|3061.5|3055.5|47
1634807400000|2021-10-21 09:10:00|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3055.3|3049.3|32
1634807700000|2021-10-21 09:15:00|3060.5|3054.5|3061.9|3055.9|3063.8|3057.8|3060.5|3054.5|29
1634808000000|2021-10-21 09:20:00|3061.6|3055.6|3064.6|3058.6|3064.6|3058.6|3060.1|3054.1|30
1634808300000|2021-10-21 09:25:00|3064.9|3058.9|3066.4|3060.4|3067.9|3061.9|3063.6|3057.6|30
1634808600000|2021-10-21 09:30:00|3066.6|3060.6|3064.4|3058.4|3067.6|3061.6|3063.1|3057.1|46
1634808900000|2021-10-21 09:35:00|3064.1|3058.1|3063.4|3057.4|3064.1|3058.1|3061.4|3055.4|20
1634809200000|2021-10-21 09:40:00|3063.6|3057.6|3060.1|3054.1|3065.1|3059.1|3059.9|3053.9|27
1634809500000|2021-10-21 09:45:00|3060.6|3054.6|3058.4|3052.4|3061.4|3055.4|3058.4|3052.4|19
1634809800000|2021-10-21 09:50:00|3058.1|3052.1|3058.1|3052.1|3058.4|3052.4|3054.6|3048.6|28
1634810100000|2021-10-21 09:55:00|3057.9|3051.9|3056.6|3050.6|3058.6|3052.6|3056.6|3050.6|29
1634810400000|2021-10-21 10:00:00|3056.9|3050.9|3050.9|3044.9|3057.1|3051.1|3049.4|3043.4|71
1634810700000|2021-10-21 10:05:00|3051.6|3045.6|3052.4|3046.4|3052.4|3046.4|3050.4|3044.4|24
1634811000000|2021-10-21 10:10:00|3052.1|3046.1|3047.6|3041.6|3052.1|3046.1|3045.4|3039.4|59
1634811300000|2021-10-21 10:15:00|3047.9|3041.9|3050.6|3044.6|3051.6|3045.6|3047.9|3041.9|27
1634811600000|2021-10-21 10:20:00|3050.4|3044.4|3049.9|3043.9|3052.6|3046.6|3049.6|3043.6|26
1634811900000|2021-10-21 10:25:00|3050.9|3044.9|3044.9|3038.9|3053.1|3047.1|3043.6|3037.6|41
1634812200000|2021-10-21 10:30:00|3044.6|3038.6|3041.9|3035.9|3044.6|3038.6|3041.4|3035.4|30
1634812500000|2021-10-21 10:35:00|3041.6|3035.6|3033.9|3027.9|3042.4|3036.4|3032.1|3026.1|53
1634812800000|2021-10-21 10:40:00|3032.4|3026.4|3026.1|3020.1|3038.4|3032.4|3022.1|3016.1|66
1634813100000|2021-10-21 10:45:00|3026.4|3020.4|3024.9|3018.9|3028.9|3022.9|3023.1|3017.1|40
1634813400000|2021-10-21 10:50:00|3024.6|3018.6|3022.1|3016.1|3024.6|3018.6|3016.9|3010.9|48
1634813700000|2021-10-21 10:55:00|3023.4|3017.4|3020.1|3014.1|3023.9|3017.9|3019.4|3013.4|39
1634814000000|2021-10-21 11:00:00|3020.4|3014.4|3014.1|3008.1|3020.6|3014.6|3013.9|3007.9|57
1634814300000|2021-10-21 11:05:00|3013.6|3007.6|3010.4|3004.4|3014.1|3008.1|3007.1|3001.1|84
1634814600000|2021-10-21 11:10:00|3010.9|3004.9|3009.4|3003.4|3010.9|3004.9|3007.6|3001.6|42
1634814900000|2021-10-21 11:15:00|3009.1|3003.1|3014.4|3008.4|3014.9|3008.9|3008.4|3002.4|57
1634815200000|2021-10-21 11:20:00|3014.1|3008.1|3013.6|3007.6|3014.6|3008.6|3009.9|3003.9|64
1634815500000|2021-10-21 11:25:00|3013.4|3007.4|3011.9|3005.9|3014.9|3008.9|3011.4|3005.4|73
1634815800000|2021-10-21 11:30:00|3012.1|3006.1|3008.1|3002.1|3015.6|3009.6|3006.9|3000.9|89
1634816100000|2021-10-21 11:35:00|3007.9|3001.9|3008.4|3002.4|3009.9|3003.9|3006.4|3000.4|50
1634816400000|2021-10-21 11:40:00|3008.1|3002.1|3013.1|3007.1|3013.6|3007.6|3007.4|3001.4|53
1634816700000|2021-10-21 11:45:00|3012.9|3006.9|3016.1|3010.1|3017.6|3011.6|3011.4|3005.4|76
1634817000000|2021-10-21 11:50:00|3016.4|3010.4|3019.9|3013.9|3019.9|3013.9|3015.9|3009.9|41
1634817300000|2021-10-21 11:55:00|3019.6|3013.6|3026.1|3020.1|3029.6|3023.6|3017.6|3011.6|102
1634817600000|2021-10-21 12:00:00|3027.4|3021.4|3023.1|3017.1|3027.6|3021.6|3020.4|3014.4|123
1634817900000|2021-10-21 12:05:00|3022.9|3016.9|3033.9|3027.9|3033.9|3027.9|3022.4|3016.4|96
1634818200000|2021-10-21 12:10:00|3033.6|3027.6|3028.1|3022.1|3034.1|3028.1|3027.4|3021.4|81
1634818500000|2021-10-21 12:15:00|3027.9|3021.9|3023.9|3017.9|3028.6|3022.6|3019.6|3013.6|75
1634818800000|2021-10-21 12:20:00|3023.4|3017.4|3024.6|3018.6|3027.9|3021.9|3022.9|3016.9|57
1634819100000|2021-10-21 12:25:00|3024.4|3018.4|3022.9|3016.9|3026.1|3020.1|3019.6|3013.6|80
1634819400000|2021-10-21 12:30:00|3023.4|3017.4|3021.4|3015.4|3023.4|3017.4|3019.4|3013.4|91
1634819700000|2021-10-21 12:35:00|3022.9|3016.9|3021.6|3015.6|3023.1|3017.1|3018.9|3012.9|56
1634820000000|2021-10-21 12:40:00|3021.4|3015.4|3012.9|3006.9|3021.4|3015.4|3012.6|3006.6|76
1634820300000|2021-10-21 12:45:00|3013.9|3007.9|3014.6|3008.6|3016.4|3010.4|3012.9|3006.9|92
1634820600000|2021-10-21 12:50:00|3014.9|3008.9|3010.1|3004.1|3017.6|3011.6|3008.1|3002.1|91
1634820900000|2021-10-21 12:55:00|3010.4|3004.4|3006.6|3000.6|3014.4|3008.4|3006.4|3000.4|111
1634821200000|2021-10-21 13:00:00|3006.1|3000.1|3015.4|3009.4|3019.1|3013.1|3005.6|2999.6|282
1634821500000|2021-10-21 13:05:00|3015.1|3009.1|3029.6|3023.6|3033.6|3027.6|3013.1|3007.1|250
1634821800000|2021-10-21 13:10:00|3029.4|3023.4|3013.9|3007.9|3030.1|3024.1|3010.4|3004.4|257
1634822100000|2021-10-21 13:15:00|3013.6|3007.6|2986.6|2980.6|3015.9|3009.9|2986.6|2980.6|305
1634822400000|2021-10-21 13:20:00|2986.1|2980.1|2991.6|2985.6|2994|2988|2975.9|2969.9|367
1634822700000|2021-10-21 13:25:00|2991.9|2985.9|2979.6|2973.6|2993.9|2987.9|2979.6|2973.6|188
1634823000000|2021-10-21 13:30:00|2979.1|2973.1|2980.1|2974.1|2981.1|2975.1|2963.6|2957.6|252
1634823300000|2021-10-21 13:35:00|2979.9|2973.9|2967.9|2961.9|2979.9|2973.9|2967.4|2961.4|208
1634823600000|2021-10-21 13:40:00|2967.6|2961.6|2960.1|2954.1|2969.4|2963.4|2958.1|2952.1|221
1634823900000|2021-10-21 13:45:00|2959.9|2953.9|2948.1|2942.1|2960.6|2954.6|2940.6|2934.6|284
1634824200000|2021-10-21 13:50:00|2947.9|2941.9|2955.4|2949.4|2961.4|2955.4|2944.1|2938.1|251
1634824500000|2021-10-21 13:55:00|2955.1|2949.1|2959.4|2953.4|2960.4|2954.4|2948.9|2942.9|257
1634824800000|2021-10-21 14:00:00|2959.1|2953.1|2959.9|2953.9|2965.5|2959.5|2950.6|2944.6|245
1634825100000|2021-10-21 14:05:00|2959.6|2953.6|2955.4|2949.4|2961.6|2955.6|2953.4|2947.4|130
1634825400000|2021-10-21 14:10:00|2955.1|2949.1|2944.6|2938.6|2956.6|2950.6|2943.9|2937.9|165
1634825700000|2021-10-21 14:15:00|2944.4|2938.4|2937.9|2931.9|2946.1|2940.1|2931.4|2925.4|242
1634826000000|2021-10-21 14:20:00|2938.1|2932.1|2928.9|2922.9|2940.1|2934.1|2927.6|2921.6|258
1634826300000|2021-10-21 14:25:00|2928.6|2922.6|2912.9|2906.9|2928.9|2922.9|2912.1|2906.1|325
1634826600000|2021-10-21 14:30:00|2912.6|2906.6|2923.9|2917.9|2926.1|2920.1|2912.6|2906.6|327
1634826900000|2021-10-21 14:35:00|2924.1|2918.1|2934.1|2928.1|2943.6|2937.6|2923.6|2917.6|250
1634827200000|2021-10-21 14:40:00|2933.4|2927.4|2939.9|2933.9|2940.5|2934.5|2929.4|2923.4|240
1634827500000|2021-10-21 14:45:00|2938.9|2932.9|2943.3|2937.3|2949.9|2943.9|2938.4|2932.4|157
1634827800000|2021-10-21 14:50:00|2942.3|2936.3|2939.3|2933.3|2947.5|2941.5|2938.5|2932.5|201
1634828100000|2021-10-21 14:55:00|2939.5|2933.5|2943|2937|2944|2938|2933.3|2927.3|167
1634828400000|2021-10-21 15:00:00|2944.5|2938.5|2943|2937|2947.8|2941.8|2941.8|2935.8|103
1634828700000|2021-10-21 15:05:00|2942.5|2936.5|2937.5|2931.5|2942.5|2936.5|2926.3|2920.3|172
1634829000000|2021-10-21 15:10:00|2937.3|2931.3|2939.5|2933.5|2943.5|2937.5|2926.3|2920.3|127
1634829300000|2021-10-21 15:15:00|2939.3|2933.3|2925.3|2919.3|2941|2935|2925.3|2919.3|141
1634829600000|2021-10-21 15:20:00|2925.5|2919.5|2922.3|2916.3|2929.3|2923.3|2922.3|2916.3|108
1634829900000|2021-10-21 15:25:00|2922.5|2916.5|2919.5|2913.5|2925|2919|2918.3|2912.3|54
1634830200000|2021-10-21 15:30:00|2919.3|2913.3|2917.3|2911.3|2919.3|2913.3|2910.5|2904.5|196
1634830500000|2021-10-21 15:35:00|2917|2911|2912.3|2906.3|2917.8|2911.8|2911.5|2905.5|66
1634830800000|2021-10-21 15:40:00|2912|2906|2911|2905|2912.5|2906.5|2905.8|2899.8|100
1634831100000|2021-10-21 15:45:00|2910.8|2904.8|2909.5|2903.5|2912.8|2906.8|2904.5|2898.5|122
1634831400000|2021-10-21 15:50:00|2909.3|2903.3|2909.3|2903.3|2912|2906|2905.8|2899.8|83
1634831700000|2021-10-21 15:55:00|2909|2903|2911.8|2905.8|2911.8|2905.8|2906.8|2900.8|61
1634832000000|2021-10-21 16:00:00|2911.5|2905.5|2926.8|2920.8|2926.8|2920.8|2911.5|2905.5|88
1634832300000|2021-10-21 16:05:00|2926.5|2920.5|2929.3|2923.3|2929.3|2923.3|2923.8|2917.8|26
1634832600000|2021-10-21 16:10:00|2929.5|2923.5|2929.8|2923.8|2932|2926|2928.3|2922.3|30
1634832900000|2021-10-21 16:15:00|2929.5|2923.5|2918|2912|2929.5|2923.5|2917.8|2911.8|59
1634833200000|2021-10-21 16:20:00|2918.3|2912.3|2919.5|2913.5|2922|2916|2918|2912|23
1634833500000|2021-10-21 16:25:00|2918|2912|2916.5|2910.5|2918|2912|2915.5|2909.5|16
1634833800000|2021-10-21 16:30:00|2916.8|2910.8|2917|2911|2919.5|2913.5|2913.3|2907.3|39
1634834100000|2021-10-21 16:35:00|2917.3|2911.3|2924.5|2918.5|2924.5|2918.5|2917.3|2911.3|43
1634834400000|2021-10-21 16:40:00|2924.3|2918.3|2927|2921|2928|2922|2922.3|2916.3|29
1634834700000|2021-10-21 16:45:00|2927.3|2921.3|2920.8|2914.8|2927.3|2921.3|2920.8|2914.8|22
1634835000000|2021-10-21 16:50:00|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2917|2911|28
1634835300000|2021-10-21 16:55:00|2920.3|2914.3|2918.8|2912.8|2921.3|2915.3|2918.5|2912.5|24
1634860800000|2021-10-22 00:00:00|2924.9|2918.9|2919.9|2913.9|2925.1|2919.1|2919.6|2913.6|21
1634861100000|2021-10-22 00:05:00|2920.6|2914.6|2925.1|2919.1|2926.1|2920.1|2920.6|2914.6|22
1634861400000|2021-10-22 00:10:00|2925.3|2919.3|2928.5|2922.5|2929.6|2923.6|2925.1|2919.1|31
1634861700000|2021-10-22 00:15:00|2928.6|2922.6|2934.9|2928.9|2936.9|2930.9|2928.6|2922.6|45
1634862000000|2021-10-22 00:20:00|2935.1|2929.1|2940.1|2934.1|2940.1|2934.1|2934.9|2928.9|24
1634862300000|2021-10-22 00:25:00|2940.4|2934.4|2940.1|2934.1|2940.5|2934.5|2938.1|2932.1|17
1634862600000|2021-10-22 00:30:00|2940.4|2934.4|2943.4|2937.4|2943.4|2937.4|2938.6|2932.6|38
1634862900000|2021-10-22 00:35:00|2943.6|2937.6|2949.1|2943.1|2949.9|2943.9|2943.6|2937.6|55
1634863200000|2021-10-22 00:40:00|2949.4|2943.4|2951.4|2945.4|2951.4|2945.4|2948.8|2942.8|19
1634863500000|2021-10-22 00:45:00|2951.1|2945.1|2952.9|2946.9|2957.5|2951.5|2951.1|2945.1|37
1634863800000|2021-10-22 00:50:00|2953.4|2947.4|2950.6|2944.6|2953.4|2947.4|2949.6|2943.6|41
1634864100000|2021-10-22 00:55:00|2950.1|2944.1|2950.4|2944.4|2952.6|2946.6|2948.1|2942.1|78
1634864400000|2021-10-22 01:00:00|2950.3|2944.3|2938.8|2932.8|2952.9|2946.9|2935.4|2929.4|306
1634864700000|2021-10-22 01:05:00|2938.4|2932.4|2943|2937|2946.4|2940.4|2934|2928|158
1634865000000|2021-10-22 01:10:00|2944.4|2938.4|2948.8|2942.8|2948.9|2942.9|2942.1|2936.1|42
1634865300000|2021-10-22 01:15:00|2949.4|2943.4|2956.9|2950.9|2957.8|2951.8|2949.4|2943.4|57
1634865600000|2021-10-22 01:20:00|2956.6|2950.6|2960.9|2954.9|2961.4|2955.4|2953.6|2947.6|98
1634865900000|2021-10-22 01:25:00|2960.6|2954.6|2951.1|2945.1|2960.9|2954.9|2951.1|2945.1|68
1634866200000|2021-10-22 01:30:00|2951.4|2945.4|2954.1|2948.1|2955.9|2949.9|2951.4|2945.4|72
1634866500000|2021-10-22 01:35:00|2954|2948|2949.5|2943.5|2954.1|2948.1|2946.1|2940.1|135
1634866800000|2021-10-22 01:40:00|2949.8|2943.8|2946.1|2940.1|2950.6|2944.6|2942.1|2936.1|199
1634867100000|2021-10-22 01:45:00|2946.4|2940.4|2938.5|2932.5|2946.4|2940.4|2936.8|2930.8|142
1634867400000|2021-10-22 01:50:00|2938.9|2932.9|2936.9|2930.9|2941.4|2935.4|2935.6|2929.6|164
1634867700000|2021-10-22 01:55:00|2936.6|2930.6|2935|2929|2940.5|2934.5|2934.1|2928.1|184
1634868000000|2021-10-22 02:00:00|2935.1|2929.1|2937.1|2931.1|2938.8|2932.8|2933.6|2927.6|154
1634868300000|2021-10-22 02:05:00|2937.4|2931.4|2938.1|2932.1|2940|2934|2936.9|2930.9|126
1634868600000|2021-10-22 02:10:00|2938|2932|2941.9|2935.9|2945.6|2939.6|2938|2932|113
1634868900000|2021-10-22 02:15:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|6
1634869200000|2021-10-22 02:20:00|2942.4|2936.4|2940.9|2934.9|2942.4|2936.4|2939.4|2933.4|21
1634869500000|2021-10-22 02:25:00|2940.8|2934.8|2946.1|2940.1|2946.6|2940.6|2940.8|2934.8|17
1634869800000|2021-10-22 02:30:00|2947|2941|2936.1|2930.1|2947|2941|2934.9|2928.9|163
1634870100000|2021-10-22 02:35:00|2935.9|2929.9|2935.4|2929.4|2939.1|2933.1|2933.6|2927.6|104
1634870400000|2021-10-22 02:40:00|2935.6|2929.6|2929.1|2923.1|2938.9|2932.9|2929.1|2923.1|91
1634870700000|2021-10-22 02:45:00|2929.4|2923.4|2921.6|2915.6|2929.6|2923.6|2920.3|2914.3|130
1634871000000|2021-10-22 02:50:00|2921.4|2915.4|2919.1|2913.1|2921.9|2915.9|2914.9|2908.9|177
1634871300000|2021-10-22 02:55:00|2919|2913|2912.6|2906.6|2919|2913|2910.1|2904.1|227
1634871600000|2021-10-22 03:00:00|2913|2907|2900.3|2894.3|2914.1|2908.1|2900.1|2894.1|131
1634871900000|2021-10-22 03:05:00|2900.4|2894.4|2905.4|2899.4|2905.4|2899.4|2900.1|2894.1|72
1634872200000|2021-10-22 03:10:00|2905.6|2899.6|2908.4|2902.4|2911.9|2905.9|2905.5|2899.5|77
1634872500000|2021-10-22 03:15:00|2908|2902|2901.6|2895.6|2908|2902|2899.6|2893.6|81
1634872800000|2021-10-22 03:20:00|2902.6|2896.6|2896.1|2890.1|2903|2897|2894.1|2888.1|95
1634873100000|2021-10-22 03:25:00|2895.8|2889.8|2900.4|2894.4|2902.1|2896.1|2894.4|2888.4|66
1634873400000|2021-10-22 03:30:00|2900.1|2894.1|2898|2892|2900.4|2894.4|2898|2892|19
1634873700000|2021-10-22 03:35:00|2898.1|2892.1|2893.1|2887.1|2899.1|2893.1|2893.1|2887.1|47
1634874000000|2021-10-22 03:40:00|2893.4|2887.4|2894.6|2888.6|2895.4|2889.4|2892.8|2886.8|17
1634874300000|2021-10-22 03:45:00|2894.9|2888.9|2897.6|2891.6|2898.1|2892.1|2894.9|2888.9|9
1634874600000|2021-10-22 03:50:00|2897.4|2891.4|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|3
1634874900000|2021-10-22 03:55:00|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|4
1634875200000|2021-10-22 04:00:00|2896.6|2890.6|2897.5|2891.5|2897.5|2891.5|2896.1|2890.1|9
1634875500000|2021-10-22 04:05:00|2897.4|2891.4|2897.9|2891.9|2898.3|2892.3|2897.4|2891.4|8
1634875800000|2021-10-22 04:10:00|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2895.9|2889.9|26
1634876100000|2021-10-22 04:15:00|2897|2891|2893.8|2887.8|2897|2891|2893.4|2887.4|12
1634876400000|2021-10-22 04:20:00|2893.6|2887.6|2886.6|2880.6|2893.6|2887.6|2881.1|2875.1|38
1634876700000|2021-10-22 04:25:00|2886.4|2880.4|2888.6|2882.6|2891|2885|2886.4|2880.4|20
1634877000000|2021-10-22 04:30:00|2888.9|2882.9|2889.4|2883.4|2889.6|2883.6|2888.9|2882.9|6
1634877300000|2021-10-22 04:35:00|2889.6|2883.6|2889.6|2883.6|2892.1|2886.1|2889.4|2883.4|26
1634877600000|2021-10-22 04:40:00|2889.4|2883.4|2891.1|2885.1|2891.1|2885.1|2889.4|2883.4|14
1634877900000|2021-10-22 04:45:00|2891.4|2885.4|2890.6|2884.6|2892.8|2886.8|2889.8|2883.8|13
1634878200000|2021-10-22 04:50:00|2890.9|2884.9|2885.6|2879.6|2892|2886|2885.5|2879.5|23
1634878500000|2021-10-22 04:55:00|2885.8|2879.8|2892.6|2886.6|2893|2887|2885.8|2879.8|11
1634878800000|2021-10-22 05:00:00|2892.4|2886.4|2893.5|2887.5|2893.6|2887.6|2892.1|2886.1|20
1634879100000|2021-10-22 05:05:00|2893.6|2887.6|2885.1|2879.1|2897.4|2891.4|2885.1|2879.1|73
1634879400000|2021-10-22 05:10:00|2884.9|2878.9|2895.8|2889.8|2896.6|2890.6|2884.6|2878.6|23
1634879700000|2021-10-22 05:15:00|2895.5|2889.5|2893.4|2887.4|2897.3|2891.3|2892.4|2886.4|25
1634880000000|2021-10-22 05:20:00|2893.6|2887.6|2895.1|2889.1|2896.4|2890.4|2891.6|2885.6|31
1634880300000|2021-10-22 05:25:00|2894.9|2888.9|2896.3|2890.3|2897|2891|2893.6|2887.6|36
1634880600000|2021-10-22 05:30:00|2895.5|2889.5|2882|2876|2900.1|2894.1|2882|2876|99
1634880900000|2021-10-22 05:35:00|2880.9|2874.9|2883.1|2877.1|2883.4|2877.4|2878|2872|66
1634881200000|2021-10-22 05:40:00|2883.4|2877.4|2881.1|2875.1|2886.9|2880.9|2880.4|2874.4|91
1634881500000|2021-10-22 05:45:00|2881.4|2875.4|2887.6|2881.6|2888.6|2882.6|2878.9|2872.9|91
1634881800000|2021-10-22 05:50:00|2887.9|2881.9|2886.9|2880.9|2889.3|2883.3|2885.1|2879.1|44
1634882100000|2021-10-22 05:55:00|2886.6|2880.6|2882.1|2876.1|2886.6|2880.6|2880.3|2874.3|100
1634882400000|2021-10-22 06:00:00|2881.9|2875.9|2878.5|2872.5|2882.1|2876.1|2876.9|2870.9|110
1634882700000|2021-10-22 06:05:00|2878.8|2872.8|2867.4|2861.4|2879.6|2873.6|2864.9|2858.9|133
1634883000000|2021-10-22 06:10:00|2867.1|2861.1|2863.9|2857.9|2869.6|2863.6|2862.4|2856.4|151
1634883300000|2021-10-22 06:15:00|2865|2859|2862|2856|2865.6|2859.6|2859.6|2853.6|102
1634883600000|2021-10-22 06:20:00|2863.4|2857.4|2865.1|2859.1|2868.1|2862.1|2861.6|2855.6|68
1634883900000|2021-10-22 06:25:00|2864.9|2858.9|2864.1|2858.1|2869.1|2863.1|2863.4|2857.4|52
1634884200000|2021-10-22 06:30:00|2864.6|2858.6|2865.9|2859.9|2868.1|2862.1|2860.8|2854.8|84
1634884500000|2021-10-22 06:35:00|2866|2860|2875.6|2869.6|2877.4|2871.4|2866|2860|83
1634884800000|2021-10-22 06:40:00|2875.9|2869.9|2890.4|2884.4|2890.4|2884.4|2873.8|2867.8|160
1634885100000|2021-10-22 06:45:00|2890.6|2884.6|2890.3|2884.3|2900.6|2894.6|2888.6|2882.6|190
1634885400000|2021-10-22 06:50:00|2889.8|2883.8|2878.4|2872.4|2889.8|2883.8|2869.6|2863.6|183
1634885700000|2021-10-22 06:55:00|2878.6|2872.6|2875.3|2869.3|2880.5|2874.5|2872.8|2866.8|71
1634886000000|2021-10-22 07:00:00|2875|2869|2881.5|2875.5|2883.5|2877.5|2873|2867|111
1634886300000|2021-10-22 07:05:00|2881.8|2875.8|2887|2881|2891|2885|2880.3|2874.3|69
1634886600000|2021-10-22 07:10:00|2886.8|2880.8|2888|2882|2891.5|2885.5|2884.8|2878.8|97
1634886900000|2021-10-22 07:15:00|2887.8|2881.8|2889|2883|2892|2886|2886.8|2880.8|88
1634887200000|2021-10-22 07:20:00|2889.5|2883.5|2889.5|2883.5|2892.8|2886.8|2888.5|2882.5|105
1634887500000|2021-10-22 07:25:00|2889.8|2883.8|2885.5|2879.5|2891|2885|2885.5|2879.5|98
1634887800000|2021-10-22 07:30:00|2885.3|2879.3|2889.8|2883.8|2890.3|2884.3|2884.8|2878.8|66
1634888100000|2021-10-22 07:35:00|2890|2884|2888|2882|2890.3|2884.3|2886.3|2880.3|58
1634888400000|2021-10-22 07:40:00|2887.8|2881.8|2886.8|2880.8|2891|2885|2886.5|2880.5|67
1634888700000|2021-10-22 07:45:00|2887.5|2881.5|2894.5|2888.5|2897|2891|2887.5|2881.5|115
1634889000000|2021-10-22 07:50:00|2894.3|2888.3|2888.8|2882.8|2895.8|2889.8|2888.8|2882.8|89
1634889300000|2021-10-22 07:55:00|2889|2883|2891|2885|2891.3|2885.3|2888.5|2882.5|68
1634889600000|2021-10-22 08:00:00|2891.3|2885.3|2896.8|2890.8|2897.5|2891.5|2891|2885|107
1634889900000|2021-10-22 08:05:00|2896.5|2890.5|2890.3|2884.3|2896.8|2890.8|2890.3|2884.3|89
1634890200000|2021-10-22 08:10:00|2890|2884|2891.5|2885.5|2891.8|2885.8|2888.3|2882.3|94
1634890500000|2021-10-22 08:15:00|2891.8|2885.8|2892.8|2886.8|2893|2887|2889.3|2883.3|81
1634890800000|2021-10-22 08:20:00|2892.5|2886.5|2890.5|2884.5|2892.5|2886.5|2888.5|2882.5|63
1634891100000|2021-10-22 08:25:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2889|2883|55
1634891400000|2021-10-22 08:30:00|2891.8|2885.8|2892.8|2886.8|2893|2887|2891.3|2885.3|53
1634891700000|2021-10-22 08:35:00|2893|2887|2893.5|2887.5|2895|2889|2892.5|2886.5|55
1634892000000|2021-10-22 08:40:00|2893.3|2887.3|2894.8|2888.8|2894.8|2888.8|2893.3|2887.3|46
1634892300000|2021-10-22 08:45:00|2895|2889|2893.3|2887.3|2895.3|2889.3|2891.5|2885.5|68
1634892600000|2021-10-22 08:50:00|2892.8|2886.8|2892.3|2886.3|2894.5|2888.5|2892|2886|80
1634892900000|2021-10-22 08:55:00|2892|2886|2888.8|2882.8|2892.3|2886.3|2888.5|2882.5|52
1634893200000|2021-10-22 09:00:00|2889|2883|2890|2884|2890|2884|2887.8|2881.8|49
1634893500000|2021-10-22 09:05:00|2890.3|2884.3|2893|2887|2893.3|2887.3|2889.8|2883.8|78
1634893800000|2021-10-22 09:10:00|2892.8|2886.8|2896|2890|2896.5|2890.5|2892.8|2886.8|55
1634894100000|2021-10-22 09:15:00|2895.8|2889.8|2900.8|2894.8|2901.3|2895.3|2895.3|2889.3|97
1634894400000|2021-10-22 09:20:00|2901.3|2895.3|2904.8|2898.8|2905.3|2899.3|2900|2894|87
1634894700000|2021-10-22 09:25:00|2905|2899|2909|2903|2909.5|2903.5|2904.8|2898.8|91
1634895000000|2021-10-22 09:30:00|2909.3|2903.3|2903|2897|2913.8|2907.8|2903|2897|89
1634895300000|2021-10-22 09:35:00|2903.3|2897.3|2903.5|2897.5|2905.8|2899.8|2898.3|2892.3|89
1634895600000|2021-10-22 09:40:00|2903.8|2897.8|2905.5|2899.5|2905.5|2899.5|2901|2895|82
1634895900000|2021-10-22 09:45:00|2905.3|2899.3|2911.3|2905.3|2911.8|2905.8|2904.8|2898.8|70
1634896200000|2021-10-22 09:50:00|2910.8|2904.8|2912.3|2906.3|2913.3|2907.3|2909|2903|68
1634896500000|2021-10-22 09:55:00|2912|2906|2931.5|2925.5|2935.5|2929.5|2912|2906|119
1634896800000|2021-10-22 10:00:00|2932|2926|2926.8|2920.8|2935|2929|2925.9|2919.9|116
1634897100000|2021-10-22 10:05:00|2926.5|2920.5|2936.3|2930.3|2937.5|2931.5|2926.5|2920.5|88
1634897400000|2021-10-22 10:10:00|2936.5|2930.5|2930.5|2924.5|2937.5|2931.5|2930.5|2924.5|93
1634897700000|2021-10-22 10:15:00|2930.3|2924.3|2933.3|2927.3|2936|2930|2930|2924|71
1634898000000|2021-10-22 10:20:00|2933|2927|2934.3|2928.3|2936|2930|2931.8|2925.8|89
1634898300000|2021-10-22 10:25:00|2933.5|2927.5|2939.5|2933.5|2944|2938|2932.8|2926.8|116
1634898600000|2021-10-22 10:30:00|2939.8|2933.8|2946|2940|2946.3|2940.3|2938.5|2932.5|61
1634898900000|2021-10-22 10:35:00|2947.5|2941.5|2946.3|2940.3|2950.5|2944.5|2942.5|2936.5|84
1634899200000|2021-10-22 10:40:00|2946.5|2940.5|2947|2941|2951.5|2945.5|2944.5|2938.5|48
1634899500000|2021-10-22 10:45:00|2946.8|2940.8|2951.5|2945.5|2952|2946|2946.3|2940.3|43
1634899800000|2021-10-22 10:50:00|2951.3|2945.3|2949.8|2943.8|2955.8|2949.8|2949|2943|98
1634900100000|2021-10-22 10:55:00|2950|2944|2952.5|2946.5|2956.3|2950.3|2950|2944|103
1634900400000|2021-10-22 11:00:00|2952.3|2946.3|2948.5|2942.5|2952.3|2946.3|2948|2942|71
1634900700000|2021-10-22 11:05:00|2948.3|2942.3|2952.5|2946.5|2952.5|2946.5|2948.3|2942.3|46
1634901000000|2021-10-22 11:10:00|2952.3|2946.3|2949.5|2943.5|2956.8|2950.8|2949.3|2943.3|77
1634901300000|2021-10-22 11:15:00|2949.3|2943.3|2950.5|2944.5|2951.8|2945.8|2945.3|2939.3|66
1634901600000|2021-10-22 11:20:00|2950.8|2944.8|2950.5|2944.5|2952.3|2946.3|2946.5|2940.5|47
1634901900000|2021-10-22 11:25:00|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2947|2941|58
1634902200000|2021-10-22 11:30:00|2951.3|2945.3|2951.5|2945.5|2954.8|2948.8|2949|2943|86
1634902500000|2021-10-22 11:35:00|2951.8|2945.8|2954.3|2948.3|2956|2950|2951.3|2945.3|61
1634902800000|2021-10-22 11:40:00|2954|2948|2953.8|2947.8|2955.8|2949.8|2952.3|2946.3|51
1634903100000|2021-10-22 11:45:00|2954|2948|2956.5|2950.5|2956.5|2950.5|2953.5|2947.5|36
1634903400000|2021-10-22 11:50:00|2956|2950|2955.3|2949.3|2956.8|2950.8|2955|2949|26
1634903700000|2021-10-22 11:55:00|2955.5|2949.5|2958.8|2952.8|2960|2954|2953.8|2947.8|82
1634904000000|2021-10-22 12:00:00|2958.5|2952.5|2961.8|2955.8|2962|2956|2956.5|2950.5|82
1634904300000|2021-10-22 12:05:00|2961.5|2955.5|2968.3|2962.3|2969.5|2963.5|2961.5|2955.5|59
1634904600000|2021-10-22 12:10:00|2968|2962|2966.5|2960.5|2970|2964|2961.3|2955.3|88
1634904900000|2021-10-22 12:15:00|2967|2961|2971.3|2965.3|2971.8|2965.8|2963.5|2957.5|69
1634905200000|2021-10-22 12:20:00|2971.5|2965.5|2966.3|2960.3|2972.5|2966.5|2966.3|2960.3|45
1634905500000|2021-10-22 12:25:00|2966|2960|2964.5|2958.5|2968.8|2962.8|2963|2957|72
1634905800000|2021-10-22 12:30:00|2964.3|2958.3|2961.8|2955.8|2967.5|2961.5|2961.8|2955.8|74
1634906100000|2021-10-22 12:35:00|2962|2956|2957.3|2951.3|2963.5|2957.5|2957|2951|72
1634906400000|2021-10-22 12:40:00|2956.5|2950.5|2955|2949|2959|2953|2954.3|2948.3|107
1634906700000|2021-10-22 12:45:00|2954.8|2948.8|2950|2944|2954.8|2948.8|2944.5|2938.5|144
1634907000000|2021-10-22 12:50:00|2949.8|2943.8|2950.5|2944.5|2952|2946|2946|2940|109
1634907300000|2021-10-22 12:55:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2942.5|2936.5|114
1634907600000|2021-10-22 13:00:00|2950|2944|2960|2954|2961.8|2955.8|2943|2937|268
1634907900000|2021-10-22 13:05:00|2960.3|2954.3|2949.3|2943.3|2962.3|2956.3|2945.5|2939.5|359
1634908200000|2021-10-22 13:10:00|2948.8|2942.8|2932|2926|2952.8|2946.8|2928|2922|344
1634908500000|2021-10-22 13:15:00|2931.8|2925.8|2928|2922|2943|2937|2926.3|2920.3|262
1634908800000|2021-10-22 13:20:00|2927.8|2921.8|2925.8|2919.8|2930.8|2924.8|2923.3|2917.3|143
1634909100000|2021-10-22 13:25:00|2925|2919|2925.3|2919.3|2931.5|2925.5|2924.3|2918.3|101
1634909400000|2021-10-22 13:30:00|2925.5|2919.5|2920.8|2914.8|2926.8|2920.8|2906.3|2900.3|169
1634909700000|2021-10-22 13:35:00|2920.5|2914.5|2925.5|2919.5|2926|2920|2914.3|2908.3|135
1634910000000|2021-10-22 13:40:00|2925.3|2919.3|2932.5|2926.5|2938.5|2932.5|2921.8|2915.8|178
1634910300000|2021-10-22 13:45:00|2931.8|2925.8|2927|2921|2937|2931|2927|2921|158
1634910600000|2021-10-22 13:50:00|2926.8|2920.8|2921.8|2915.8|2927.3|2921.3|2915.3|2909.3|107
1634910900000|2021-10-22 13:55:00|2921.3|2915.3|2918.5|2912.5|2921.3|2915.3|2914|2908|132
1634911200000|2021-10-22 14:00:00|2918.3|2912.3|2910.3|2904.3|2918.5|2912.5|2908|2902|172
1634911500000|2021-10-22 14:05:00|2910.5|2904.5|2892.3|2886.3|2912.8|2906.8|2891|2885|276
1634911800000|2021-10-22 14:10:00|2892.5|2886.5|2896.3|2890.3|2904|2898|2892.5|2886.5|162
1634912100000|2021-10-22 14:15:00|2896|2890|2893.8|2887.8|2896|2890|2888.8|2882.8|117
1634912400000|2021-10-22 14:20:00|2893.5|2887.5|2893.3|2887.3|2900.3|2894.3|2892.5|2886.5|103
1634912700000|2021-10-22 14:25:00|2892.8|2886.8|2886.5|2880.5|2892.8|2886.8|2884.8|2878.8|176
1634913000000|2021-10-22 14:30:00|2885.5|2879.5|2879.3|2873.3|2885.8|2879.8|2877.8|2871.8|147
1634913300000|2021-10-22 14:35:00|2879.8|2873.8|2878|2872|2888.8|2882.8|2877.5|2871.5|223
1634913600000|2021-10-22 14:40:00|2878.5|2872.5|2875.5|2869.5|2879.5|2873.5|2873.5|2867.5|239
1634913900000|2021-10-22 14:45:00|2875.8|2869.8|2872.5|2866.5|2878.8|2872.8|2871.5|2865.5|134
1634914200000|2021-10-22 14:50:00|2873.3|2867.3|2893.8|2887.8|2899|2893|2872.5|2866.5|282
1634914500000|2021-10-22 14:55:00|2893.3|2887.3|2894.5|2888.5|2896.3|2890.3|2885.8|2879.8|286
1634914800000|2021-10-22 15:00:00|2894.8|2888.8|2904.8|2898.8|2905.5|2899.5|2894.5|2888.5|203
1634915100000|2021-10-22 15:05:00|2905|2899|2906|2900|2910|2904|2903.8|2897.8|234
1634915400000|2021-10-22 15:10:00|2905.8|2899.8|2892.3|2886.3|2905.8|2899.8|2892.3|2886.3|103
1634915700000|2021-10-22 15:15:00|2891.5|2885.5|2886.5|2880.5|2892.3|2886.3|2883.3|2877.3|150
1634916000000|2021-10-22 15:20:00|2886.8|2880.8|2885.8|2879.8|2893.5|2887.5|2884.8|2878.8|113
1634916300000|2021-10-22 15:25:00|2885.3|2879.3|2884|2878|2885.8|2879.8|2881|2875|94
1634916600000|2021-10-22 15:30:00|2883.8|2877.8|2868.8|2862.8|2883.8|2877.8|2868.5|2862.5|125
1634916900000|2021-10-22 15:35:00|2869.3|2863.3|2871.3|2865.3|2875.5|2869.5|2868.8|2862.8|71
1634917200000|2021-10-22 15:40:00|2871|2865|2871|2865|2874|2868|2870.3|2864.3|65
1634917500000|2021-10-22 15:45:00|2870.8|2864.8|2868|2862|2873.5|2867.5|2866.8|2860.8|115
1634917800000|2021-10-22 15:50:00|2868.3|2862.3|2875.5|2869.5|2876|2870|2867.8|2861.8|70
1634918100000|2021-10-22 15:55:00|2876.4|2870.4|2873|2867|2883.3|2877.3|2871.3|2865.3|102
1634918400000|2021-10-22 16:00:00|2872.8|2866.8|2872.5|2866.5|2873|2867|2868.3|2862.3|61
1634918700000|2021-10-22 16:05:00|2872.3|2866.3|2872.3|2866.3|2877|2871|2870.3|2864.3|65
1634919000000|2021-10-22 16:10:00|2872.5|2866.5|2876|2870|2880.5|2874.5|2871|2865|51
1634919300000|2021-10-22 16:15:00|2876.3|2870.3|2878.5|2872.5|2880|2874|2876.3|2870.3|16
1634919600000|2021-10-22 16:20:00|2878.3|2872.3|2879.3|2873.3|2879.3|2873.3|2875.8|2869.8|29
1634919900000|2021-10-22 16:25:00|2879.5|2873.5|2876|2870|2879.5|2873.5|2874.5|2868.5|23
1634920200000|2021-10-22 16:30:00|2875.8|2869.8|2880.8|2874.8|2881.3|2875.3|2875.8|2869.8|43
1634920500000|2021-10-22 16:35:00|2881|2875|2890.3|2884.3|2890.8|2884.8|2881|2875|65
1634920800000|2021-10-22 16:40:00|2890|2884|2890.8|2884.8|2891.3|2885.3|2886.8|2880.8|70
1634921100000|2021-10-22 16:45:00|2890.5|2884.5|2887.3|2881.3|2891.8|2885.8|2887.3|2881.3|19
1634921400000|2021-10-22 16:50:00|2887.5|2881.5|2889.3|2883.3|2891|2885|2887.5|2881.5|31
1634921700000|2021-10-22 16:55:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|6
1635120000000|2021-10-25 00:00:00|2884.5|2869.5|2946.1|2940.1|2947.4|2941.4|2884.5|2869.5|12
1635120300000|2021-10-25 00:05:00|2946.4|2940.4|2959.1|2953.1|2959.4|2953.4|2945|2939|47
1635120600000|2021-10-25 00:10:00|2958.5|2952.5|2950.1|2944.1|2959.4|2953.4|2950.1|2944.1|30
1635120900000|2021-10-25 00:15:00|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|13
1635121200000|2021-10-25 00:20:00|2950.9|2944.9|2955.9|2949.9|2955.9|2949.9|2950.1|2944.1|16
1635121500000|2021-10-25 00:25:00|2955.8|2949.8|2951.9|2945.9|2955.8|2949.8|2951.9|2945.9|13
1635121800000|2021-10-25 00:30:00|2952.1|2946.1|2950.1|2944.1|2952.1|2946.1|2950|2944|13
1635122100000|2021-10-25 00:35:00|2950.4|2944.4|2950|2944|2955.6|2949.6|2950|2944|33
1635122400000|2021-10-25 00:40:00|2950.6|2944.6|2951.4|2945.4|2953.4|2947.4|2948.6|2942.6|39
1635122700000|2021-10-25 00:45:00|2951.1|2945.1|2954.4|2948.4|2954.9|2948.9|2951.1|2945.1|20
1635123000000|2021-10-25 00:50:00|2954.6|2948.6|2949.6|2943.6|2957.6|2951.6|2949.4|2943.4|62
1635123300000|2021-10-25 00:55:00|2949.4|2943.4|2950|2944|2954.6|2948.6|2949.1|2943.1|50
1635123600000|2021-10-25 01:00:00|2950.6|2944.6|2949.4|2943.4|2962.4|2956.4|2940.1|2934.1|365
1635123900000|2021-10-25 01:05:00|2949.9|2943.9|2960.1|2954.1|2960.1|2954.1|2945.5|2939.5|505
1635124200000|2021-10-25 01:10:00|2960.3|2954.3|2943.9|2937.9|2960.9|2954.9|2942.4|2936.4|386
1635124500000|2021-10-25 01:15:00|2944.4|2938.4|2937.4|2931.4|2947.9|2941.9|2937.1|2931.1|218
1635124800000|2021-10-25 01:20:00|2937.1|2931.1|2932.9|2926.9|2937.9|2931.9|2930.1|2924.1|211
1635125100000|2021-10-25 01:25:00|2932.6|2926.6|2926.6|2920.6|2932.9|2926.9|2926.6|2920.6|129
1635125400000|2021-10-25 01:30:00|2926.9|2920.9|2924.4|2918.4|2928.1|2922.1|2917.6|2911.6|188
1635125700000|2021-10-25 01:35:00|2924.3|2918.3|2934.5|2928.5|2934.9|2928.9|2923.5|2917.5|106
1635126000000|2021-10-25 01:40:00|2934.4|2928.4|2929.4|2923.4|2934.6|2928.6|2923.6|2917.6|150
1635126300000|2021-10-25 01:45:00|2929.3|2923.3|2925.4|2919.4|2931.6|2925.6|2923.8|2917.8|164
1635126600000|2021-10-25 01:50:00|2926.1|2920.1|2917.9|2911.9|2926.5|2920.5|2917.6|2911.6|118
1635126900000|2021-10-25 01:55:00|2918.1|2912.1|2922.6|2916.6|2925.8|2919.8|2912.8|2906.8|157
1635127200000|2021-10-25 02:00:00|2922.8|2916.8|2920.1|2914.1|2922.8|2916.8|2911.4|2905.4|110
1635127500000|2021-10-25 02:05:00|2920|2914|2926.3|2920.3|2926.4|2920.4|2914.3|2908.3|138
1635127800000|2021-10-25 02:10:00|2926.1|2920.1|2935.6|2929.6|2935.6|2929.6|2924.4|2918.4|137
1635128100000|2021-10-25 02:15:00|2935.8|2929.8|2938.9|2932.9|2939.9|2933.9|2935.8|2929.8|8
1635128400000|2021-10-25 02:20:00|2939.8|2933.8|2940.4|2934.4|2940.4|2934.4|2939.8|2933.8|2
1635128700000|2021-10-25 02:25:00|2941.6|2935.6|2940.6|2934.6|2942.8|2936.8|2940.4|2934.4|30
1635129000000|2021-10-25 02:30:00|2941.4|2935.4|2939.1|2933.1|2941.6|2935.6|2934.9|2928.9|128
1635129300000|2021-10-25 02:35:00|2939.4|2933.4|2936.6|2930.6|2939.4|2933.4|2936.6|2930.6|18
1635129600000|2021-10-25 02:40:00|2937.6|2931.6|2941.3|2935.3|2941.9|2935.9|2937.5|2931.5|25
1635129900000|2021-10-25 02:45:00|2941.4|2935.4|2940.8|2934.8|2941.6|2935.6|2937.4|2931.4|59
1635130200000|2021-10-25 02:50:00|2940.5|2934.5|2944.4|2938.4|2944.6|2938.6|2939.1|2933.1|89
1635130500000|2021-10-25 02:55:00|2944.6|2938.6|2936.9|2930.9|2946.6|2940.6|2936.6|2930.6|157
1635130800000|2021-10-25 03:00:00|2936.8|2930.8|2928.8|2922.8|2938.9|2932.9|2927.5|2921.5|99
1635131100000|2021-10-25 03:05:00|2928.4|2922.4|2927.1|2921.1|2929.9|2923.9|2922.6|2916.6|128
1635131400000|2021-10-25 03:10:00|2926.9|2920.9|2931.3|2925.3|2933.4|2927.4|2926.5|2920.5|83
1635131700000|2021-10-25 03:15:00|2931.4|2925.4|2932.6|2926.6|2936.9|2930.9|2931.4|2925.4|121
1635132000000|2021-10-25 03:20:00|2932.9|2926.9|2930.1|2924.1|2936.1|2930.1|2921|2915|94
1635132300000|2021-10-25 03:25:00|2930.4|2924.4|2931.1|2925.1|2933.9|2927.9|2928.9|2922.9|80
1635132600000|2021-10-25 03:30:00|2930.9|2924.9|2928.6|2922.6|2932.1|2926.1|2928.1|2922.1|18
1635132900000|2021-10-25 03:35:00|2929.9|2923.9|2932.9|2926.9|2935.6|2929.6|2929.9|2923.9|31
1635133200000|2021-10-25 03:40:00|2932.6|2926.6|2935.5|2929.5|2935.5|2929.5|2931.4|2925.4|9
1635133500000|2021-10-25 03:45:00|2935.9|2929.9|2935.6|2929.6|2939.6|2933.6|2934.6|2928.6|28
1635133800000|2021-10-25 03:50:00|2935.4|2929.4|2937.6|2931.6|2938.6|2932.6|2930.1|2924.1|39
1635134100000|2021-10-25 03:55:00|2937.4|2931.4|2935.6|2929.6|2938.3|2932.3|2935.6|2929.6|21
1635134400000|2021-10-25 04:00:00|2935.5|2929.5|2940.1|2934.1|2945.5|2939.5|2935.1|2929.1|32
1635134700000|2021-10-25 04:05:00|2939.9|2933.9|2944.1|2938.1|2944.4|2938.4|2939.6|2933.6|12
1635135000000|2021-10-25 04:10:00|2943.9|2937.9|2947.1|2941.1|2947.9|2941.9|2942.4|2936.4|15
1635135300000|2021-10-25 04:15:00|2946.6|2940.6|2945.4|2939.4|2946.6|2940.6|2945|2939|8
1635135600000|2021-10-25 04:20:00|2945.1|2939.1|2941.9|2935.9|2945.1|2939.1|2941.8|2935.8|5
1635135900000|2021-10-25 04:25:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1635136200000|2021-10-25 04:30:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2939.9|2933.9|4
1635136500000|2021-10-25 04:35:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|4
1635136800000|2021-10-25 04:40:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635137100000|2021-10-25 04:45:00|2939.1|2933.1|2936.6|2930.6|2939.1|2933.1|2936.4|2930.4|7
1635137400000|2021-10-25 04:50:00|2937.1|2931.1|2935.9|2929.9|2938.1|2932.1|2935.9|2929.9|7
1635137700000|2021-10-25 04:55:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1635138000000|2021-10-25 05:00:00|2936.6|2930.6|2939.6|2933.6|2939.6|2933.6|2936.6|2930.6|4
1635138300000|2021-10-25 05:05:00|2938.6|2932.6|2938.9|2932.9|2940.1|2934.1|2938.6|2932.6|6
1635138600000|2021-10-25 05:10:00|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2939.1|2933.1|2
1635138900000|2021-10-25 05:15:00|2939.6|2933.6|2941.4|2935.4|2941.6|2935.6|2939.4|2933.4|7
1635139200000|2021-10-25 05:20:00|2942.1|2936.1|2943.9|2937.9|2943.9|2937.9|2942.1|2936.1|8
1635139500000|2021-10-25 05:25:00|2944.1|2938.1|2942.4|2936.4|2944.1|2938.1|2942.1|2936.1|8
1635139800000|2021-10-25 05:30:00|2942.3|2936.3|2936.1|2930.1|2942.3|2936.3|2933.5|2927.5|120
1635140100000|2021-10-25 05:35:00|2936.4|2930.4|2931.6|2925.6|2936.4|2930.4|2929.6|2923.6|131
1635140400000|2021-10-25 05:40:00|2931.5|2925.5|2936.6|2930.6|2937.4|2931.4|2931.5|2925.5|52
1635140700000|2021-10-25 05:45:00|2936.1|2930.1|2930|2924|2936.1|2930.1|2928.8|2922.8|74
1635141000000|2021-10-25 05:50:00|2929.4|2923.4|2926.6|2920.6|2929.4|2923.4|2925.9|2919.9|40
1635141300000|2021-10-25 05:55:00|2928|2922|2921.4|2915.4|2928|2922|2914.6|2908.6|142
1635141600000|2021-10-25 06:00:00|2921.3|2915.3|2925.9|2919.9|2927.6|2921.6|2921.1|2915.1|83
1635141900000|2021-10-25 06:05:00|2926|2920|2927.9|2921.9|2929.6|2923.6|2922.8|2916.8|51
1635142200000|2021-10-25 06:10:00|2928.1|2922.1|2924.9|2918.9|2928.4|2922.4|2923.9|2917.9|57
1635142500000|2021-10-25 06:15:00|2925.1|2919.1|2919.1|2913.1|2927.4|2921.4|2917.4|2911.4|67
1635142800000|2021-10-25 06:20:00|2919.4|2913.4|2919.1|2913.1|2921.3|2915.3|2919|2913|35
1635143100000|2021-10-25 06:25:00|2918.9|2912.9|2917|2911|2920.6|2914.6|2916.1|2910.1|82
1635143400000|2021-10-25 06:30:00|2916.1|2910.1|2918|2912|2919.9|2913.9|2914.3|2908.3|40
1635143700000|2021-10-25 06:35:00|2919.4|2913.4|2922.6|2916.6|2922.9|2916.9|2917.9|2911.9|43
1635144000000|2021-10-25 06:40:00|2922.3|2916.3|2922.1|2916.1|2923.6|2917.6|2921.4|2915.4|41
1635144300000|2021-10-25 06:45:00|2921.9|2915.9|2923|2917|2923|2917|2920.6|2914.6|30
1635144600000|2021-10-25 06:50:00|2922.8|2916.8|2920.4|2914.4|2923|2917|2920.1|2914.1|64
1635144900000|2021-10-25 06:55:00|2920.1|2914.1|2917.5|2911.5|2920.3|2914.3|2914.5|2908.5|74
1635145200000|2021-10-25 07:00:00|2917.3|2911.3|2917.5|2911.5|2921.8|2915.8|2915.8|2909.8|45
1635145500000|2021-10-25 07:05:00|2916.5|2910.5|2920.3|2914.3|2922.3|2916.3|2916.5|2910.5|36
1635145800000|2021-10-25 07:10:00|2920|2914|2914.5|2908.5|2921.8|2915.8|2914.5|2908.5|34
1635146100000|2021-10-25 07:15:00|2914.8|2908.8|2921.3|2915.3|2922.3|2916.3|2914.8|2908.8|37
1635146400000|2021-10-25 07:20:00|2921.5|2915.5|2925.5|2919.5|2928|2922|2920.3|2914.3|43
1635146700000|2021-10-25 07:25:00|2925.3|2919.3|2922|2916|2926.8|2920.8|2921.5|2915.5|54
1635147000000|2021-10-25 07:30:00|2921.8|2915.8|2924.5|2918.5|2926.3|2920.3|2921.3|2915.3|50
1635147300000|2021-10-25 07:35:00|2924.8|2918.8|2927|2921|2927|2921|2923.3|2917.3|41
1635147600000|2021-10-25 07:40:00|2926.8|2920.8|2927.5|2921.5|2931.3|2925.3|2925.5|2919.5|58
1635147900000|2021-10-25 07:45:00|2928.3|2922.3|2937.3|2931.3|2938|2932|2927.5|2921.5|67
1635148200000|2021-10-25 07:50:00|2937|2931|2934.5|2928.5|2940.3|2934.3|2934.5|2928.5|73
1635148500000|2021-10-25 07:55:00|2934.8|2928.8|2933|2927|2936|2930|2933|2927|52
1635148800000|2021-10-25 08:00:00|2932.5|2926.5|2930.3|2924.3|2934.3|2928.3|2928.3|2922.3|76
1635149100000|2021-10-25 08:05:00|2930.5|2924.5|2932|2926|2932.8|2926.8|2930|2924|65
1635149400000|2021-10-25 08:10:00|2931.8|2925.8|2930.3|2924.3|2932.5|2926.5|2930|2924|39
1635149700000|2021-10-25 08:15:00|2929|2923|2928.8|2922.8|2930.3|2924.3|2927.3|2921.3|49
1635150000000|2021-10-25 08:20:00|2928.5|2922.5|2929.5|2923.5|2930.8|2924.8|2928.5|2922.5|45
1635150300000|2021-10-25 08:25:00|2929.3|2923.3|2923.8|2917.8|2929.3|2923.3|2922.5|2916.5|54
1635150600000|2021-10-25 08:30:00|2923.5|2917.5|2921.8|2915.8|2924.5|2918.5|2918.8|2912.8|66
1635150900000|2021-10-25 08:35:00|2921.5|2915.5|2912|2906|2921.8|2915.8|2911.5|2905.5|79
1635151200000|2021-10-25 08:40:00|2912.3|2906.3|2916.8|2910.8|2917.8|2911.8|2910.5|2904.5|61
1635151500000|2021-10-25 08:45:00|2916.5|2910.5|2915.5|2909.5|2917.5|2911.5|2914.5|2908.5|55
1635151800000|2021-10-25 08:50:00|2916|2910|2918|2912|2918|2912|2914.5|2908.5|52
1635152100000|2021-10-25 08:55:00|2917.8|2911.8|2919|2913|2919.3|2913.3|2916|2910|50
1635152400000|2021-10-25 09:00:00|2918.8|2912.8|2914|2908|2919|2913|2913|2907|36
1635152700000|2021-10-25 09:05:00|2914.3|2908.3|2912.3|2906.3|2914.3|2908.3|2910.3|2904.3|64
1635153000000|2021-10-25 09:10:00|2912.5|2906.5|2918|2912|2918|2912|2912.3|2906.3|50
1635153300000|2021-10-25 09:15:00|2918.3|2912.3|2914.5|2908.5|2918.5|2912.5|2913.8|2907.8|44
1635153600000|2021-10-25 09:20:00|2914.8|2908.8|2914.8|2908.8|2916.8|2910.8|2911.5|2905.5|53
1635153900000|2021-10-25 09:25:00|2914.5|2908.5|2914.3|2908.3|2915.8|2909.8|2912.5|2906.5|39
1635154200000|2021-10-25 09:30:00|2914|2908|2916.8|2910.8|2918|2912|2913.8|2907.8|42
1635154500000|2021-10-25 09:35:00|2916.5|2910.5|2914.5|2908.5|2916.5|2910.5|2914|2908|40
1635154800000|2021-10-25 09:40:00|2914.8|2908.8|2917|2911|2917|2911|2914.5|2908.5|38
1635155100000|2021-10-25 09:45:00|2916.8|2910.8|2919.8|2913.8|2921.5|2915.5|2916.8|2910.8|32
1635155400000|2021-10-25 09:50:00|2919.5|2913.5|2917|2911|2919.5|2913.5|2916|2910|35
1635155700000|2021-10-25 09:55:00|2916|2910|2915.3|2909.3|2917.5|2911.5|2914|2908|40
1635156000000|2021-10-25 10:00:00|2915.5|2909.5|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|18
1635156300000|2021-10-25 10:05:00|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|22
1635156600000|2021-10-25 10:10:00|2916|2910|2915.8|2909.8|2916|2910|2915|2909|20
1635156900000|2021-10-25 10:15:00|2915.5|2909.5|2919.5|2913.5|2919.5|2913.5|2915.5|2909.5|16
1635157200000|2021-10-25 10:20:00|2920.5|2914.5|2920.5|2914.5|2921|2915|2919.8|2913.8|22
1635157500000|2021-10-25 10:25:00|2920.8|2914.8|2918.5|2912.5|2920.8|2914.8|2917|2911|23
1635157800000|2021-10-25 10:30:00|2918.3|2912.3|2916.5|2910.5|2918.3|2912.3|2915.8|2909.8|38
1635158100000|2021-10-25 10:35:00|2916.3|2910.3|2915.5|2909.5|2916.8|2910.8|2915|2909|23
1635158400000|2021-10-25 10:40:00|2915.8|2909.8|2915.5|2909.5|2916.3|2910.3|2915|2909|23
1635158700000|2021-10-25 10:45:00|2915.3|2909.3|2916|2910|2916|2910|2911.3|2905.3|22
1635159000000|2021-10-25 10:50:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2914.3|2908.3|33
1635159300000|2021-10-25 10:55:00|2915.3|2909.3|2913.5|2907.5|2915.5|2909.5|2911.3|2905.3|52
1635159600000|2021-10-25 11:00:00|2913.3|2907.3|2911|2905|2914.3|2908.3|2909.5|2903.5|51
1635159900000|2021-10-25 11:05:00|2910.8|2904.8|2907|2901|2910.8|2904.8|2906.3|2900.3|34
1635160200000|2021-10-25 11:10:00|2907.3|2901.3|2907.3|2901.3|2907.8|2901.8|2905.5|2899.5|33
1635160500000|2021-10-25 11:15:00|2907|2901|2908.8|2902.8|2909.8|2903.8|2906.8|2900.8|19
1635160800000|2021-10-25 11:20:00|2909|2903|2908.8|2902.8|2911.3|2905.3|2907.8|2901.8|55
1635161100000|2021-10-25 11:25:00|2909|2903|2908.5|2902.5|2909|2903|2907|2901|37
1635161400000|2021-10-25 11:30:00|2908.8|2902.8|2912.8|2906.8|2915.5|2909.5|2907.8|2901.8|79
1635161700000|2021-10-25 11:35:00|2913.5|2907.5|2911.8|2905.8|2914.8|2908.8|2911|2905|76
1635162000000|2021-10-25 11:40:00|2912|2906|2919.3|2913.3|2919.5|2913.5|2912|2906|69
1635162300000|2021-10-25 11:45:00|2918.8|2912.8|2915.3|2909.3|2919.3|2913.3|2915|2909|48
1635162600000|2021-10-25 11:50:00|2915|2909|2914.8|2908.8|2917|2911|2914|2908|38
1635162900000|2021-10-25 11:55:00|2914.5|2908.5|2921.5|2915.5|2922.8|2916.8|2914.5|2908.5|120
1635163200000|2021-10-25 12:00:00|2921.8|2915.8|2927|2921|2927.5|2921.5|2921.8|2915.8|90
1635163500000|2021-10-25 12:05:00|2927.5|2921.5|2927|2921|2928.8|2922.8|2926.3|2920.3|59
1635163800000|2021-10-25 12:10:00|2927.8|2921.8|2923.5|2917.5|2927.8|2921.8|2923.3|2917.3|42
1635164100000|2021-10-25 12:15:00|2923.8|2917.8|2921.8|2915.8|2924.3|2918.3|2916.8|2910.8|61
1635164400000|2021-10-25 12:20:00|2921.5|2915.5|2918|2912|2922.8|2916.8|2916.5|2910.5|121
1635164700000|2021-10-25 12:25:00|2918.3|2912.3|2917.5|2911.5|2919.5|2913.5|2915.3|2909.3|73
1635165000000|2021-10-25 12:30:00|2917.8|2911.8|2919.3|2913.3|2920.3|2914.3|2916.8|2910.8|67
1635165300000|2021-10-25 12:35:00|2919|2913|2915.5|2909.5|2919|2913|2915.5|2909.5|63
1635165600000|2021-10-25 12:40:00|2915.3|2909.3|2914|2908|2917|2911|2913.5|2907.5|41
1635165900000|2021-10-25 12:45:00|2914.5|2908.5|2912|2906|2915|2909|2910.3|2904.3|60
1635166200000|2021-10-25 12:50:00|2912.3|2906.3|2912.8|2906.8|2913.8|2907.8|2911.3|2905.3|44
1635166500000|2021-10-25 12:55:00|2913|2907|2911|2905|2913.8|2907.8|2910.8|2904.8|35
1635166800000|2021-10-25 13:00:00|2911.3|2905.3|2913.3|2907.3|2917.3|2911.3|2908.3|2902.3|232
1635167100000|2021-10-25 13:05:00|2912.5|2906.5|2914.3|2908.3|2916|2910|2909.8|2903.8|154
1635167400000|2021-10-25 13:10:00|2914|2908|2925.5|2919.5|2925.5|2919.5|2914|2908|152
1635167700000|2021-10-25 13:15:00|2925|2919|2926.8|2920.8|2927|2921|2921.3|2915.3|234
1635168000000|2021-10-25 13:20:00|2927|2921|2926.5|2920.5|2928.5|2922.5|2925.8|2919.8|110
1635168300000|2021-10-25 13:25:00|2926.8|2920.8|2913|2907|2926.8|2920.8|2911|2905|157
1635168600000|2021-10-25 13:30:00|2913.3|2907.3|2899.5|2893.5|2914.8|2908.8|2896.3|2890.3|305
1635168900000|2021-10-25 13:35:00|2899.8|2893.8|2901.5|2895.5|2905.8|2899.8|2896|2890|197
1635169200000|2021-10-25 13:40:00|2901.3|2895.3|2894.5|2888.5|2902.3|2896.3|2892|2886|182
1635169500000|2021-10-25 13:45:00|2894.3|2888.3|2894.5|2888.5|2901.3|2895.3|2891.5|2885.5|222
1635169800000|2021-10-25 13:50:00|2893.8|2887.8|2897.5|2891.5|2899|2893|2890|2884|166
1635170100000|2021-10-25 13:55:00|2897.8|2891.8|2901|2895|2901|2895|2894|2888|139
1635170400000|2021-10-25 14:00:00|2901.3|2895.3|2890.5|2884.5|2902.5|2896.5|2889.5|2883.5|215
1635170700000|2021-10-25 14:05:00|2890.8|2884.8|2903.5|2897.5|2903.5|2897.5|2889.5|2883.5|187
1635171000000|2021-10-25 14:10:00|2903.3|2897.3|2898.5|2892.5|2903.3|2897.3|2897|2891|124
1635171300000|2021-10-25 14:15:00|2898.8|2892.8|2903.8|2897.8|2904.5|2898.5|2898.5|2892.5|129
1635171600000|2021-10-25 14:20:00|2903.5|2897.5|2897|2891|2905.8|2899.8|2897|2891|108
1635171900000|2021-10-25 14:25:00|2897.5|2891.5|2887|2881|2898.5|2892.5|2886|2880|125
1635172200000|2021-10-25 14:30:00|2887.3|2881.3|2890|2884|2890.8|2884.8|2882.8|2876.8|161
1635172500000|2021-10-25 14:35:00|2890.5|2884.5|2893.3|2887.3|2895|2889|2889.5|2883.5|192
1635172800000|2021-10-25 14:40:00|2893|2887|2885.8|2879.8|2893|2887|2885.8|2879.8|99
1635173100000|2021-10-25 14:45:00|2886|2880|2881.8|2875.8|2886|2880|2878.3|2872.3|179
1635173400000|2021-10-25 14:50:00|2882.3|2876.3|2883|2877|2886.8|2880.8|2881.5|2875.5|106
1635173700000|2021-10-25 14:55:00|2883.3|2877.3|2891.5|2885.5|2893|2887|2882.3|2876.3|80
1635174000000|2021-10-25 15:00:00|2891.3|2885.3|2896.3|2890.3|2897|2891|2889.3|2883.3|95
1635174300000|2021-10-25 15:05:00|2896|2890|2894.3|2888.3|2896.8|2890.8|2892|2886|92
1635174600000|2021-10-25 15:10:00|2894|2888|2894.3|2888.3|2896.5|2890.5|2893.3|2887.3|78
1635174900000|2021-10-25 15:15:00|2894|2888|2892.5|2886.5|2896.3|2890.3|2887.8|2881.8|85
1635175200000|2021-10-25 15:20:00|2892.8|2886.8|2886.5|2880.5|2892.8|2886.8|2885.5|2879.5|60
1635175500000|2021-10-25 15:25:00|2886.8|2880.8|2882|2876|2886.8|2880.8|2879.8|2873.8|80
1635175800000|2021-10-25 15:30:00|2881.8|2875.8|2876.8|2870.8|2881.8|2875.8|2875.3|2869.3|180
1635176100000|2021-10-25 15:35:00|2877|2871|2875.8|2869.8|2878.3|2872.3|2874.8|2868.8|63
1635176400000|2021-10-25 15:40:00|2875.5|2869.5|2874|2868|2876.5|2870.5|2874|2868|74
1635176700000|2021-10-25 15:45:00|2873.8|2867.8|2875.5|2869.5|2876.8|2870.8|2873.8|2867.8|82
1635177000000|2021-10-25 15:50:00|2875.8|2869.8|2878.3|2872.3|2879.3|2873.3|2875.8|2869.8|50
1635177300000|2021-10-25 15:55:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2876.3|2870.3|22
1635177600000|2021-10-25 16:00:00|2877.8|2871.8|2877|2871|2878|2872|2876|2870|43
1635177900000|2021-10-25 16:05:00|2876.8|2870.8|2877|2871|2877.5|2871.5|2876.3|2870.3|18
1635178200000|2021-10-25 16:10:00|2877.5|2871.5|2879.3|2873.3|2880.8|2874.8|2877.3|2871.3|28
1635178500000|2021-10-25 16:15:00|2879.8|2873.8|2882.3|2876.3|2882.5|2876.5|2879.5|2873.5|16
1635178800000|2021-10-25 16:20:00|2883|2877|2884.5|2878.5|2886.5|2880.5|2883|2877|24
1635179100000|2021-10-25 16:25:00|2884.8|2878.8|2886|2880|2886.3|2880.3|2884.8|2878.8|11
1635179400000|2021-10-25 16:30:00|2885.3|2879.3|2887.3|2881.3|2887.8|2881.8|2885.3|2879.3|9
1635179700000|2021-10-25 16:35:00|2887.5|2881.5|2888.5|2882.5|2889|2883|2887.3|2881.3|21
1635180000000|2021-10-25 16:40:00|2888.8|2882.8|2888.5|2882.5|2889.5|2883.5|2888|2882|15
1635180300000|2021-10-25 16:45:00|2888|2882|2887.3|2881.3|2888.5|2882.5|2886.8|2880.8|28
1635180600000|2021-10-25 16:50:00|2887|2881|2891.8|2885.8|2891.8|2885.8|2887|2881|27
1635180900000|2021-10-25 16:55:00|2891.5|2885.5|2888.8|2882.8|2891.5|2885.5|2888.3|2882.3|18
1635206400000|2021-10-26 00:00:00|2899.4|2893.4|2893.4|2887.4|2899.4|2893.4|2893.4|2887.4|27
1635206700000|2021-10-26 00:05:00|2893.6|2887.6|2899.1|2893.1|2900.1|2894.1|2893.4|2887.4|44
1635207000000|2021-10-26 00:10:00|2898.9|2892.9|2895.9|2889.9|2898.9|2892.9|2895.6|2889.6|22
1635207300000|2021-10-26 00:15:00|2896.1|2890.1|2896.9|2890.9|2897.3|2891.3|2895.6|2889.6|18
1635207600000|2021-10-26 00:20:00|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2894.4|2888.4|19
1635207900000|2021-10-26 00:25:00|2896.5|2890.5|2895.9|2889.9|2897|2891|2895.4|2889.4|18
1635208200000|2021-10-26 00:30:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|8
1635208500000|2021-10-26 00:35:00|2895.6|2889.6|2898.5|2892.5|2898.6|2892.6|2895.6|2889.6|11
1635208800000|2021-10-26 00:40:00|2898.4|2892.4|2900.4|2894.4|2900.5|2894.5|2898.1|2892.1|19
1635209100000|2021-10-26 00:45:00|2900.3|2894.3|2894.8|2888.8|2900.6|2894.6|2894.6|2888.6|28
1635209400000|2021-10-26 00:50:00|2894.4|2888.4|2891.6|2885.6|2894.9|2888.9|2891.6|2885.6|6
1635209700000|2021-10-26 00:55:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|5
1635210000000|2021-10-26 01:00:00|2891.9|2885.9|2883.9|2877.9|2894.1|2888.1|2883.8|2877.8|187
1635210300000|2021-10-26 01:05:00|2883.6|2877.6|2881.4|2875.4|2886.1|2880.1|2876.3|2870.3|92
1635210600000|2021-10-26 01:10:00|2881.6|2875.6|2882.6|2876.6|2883|2877|2877.4|2871.4|65
1635210900000|2021-10-26 01:15:00|2882.4|2876.4|2878.9|2872.9|2882.9|2876.9|2878.1|2872.1|81
1635211200000|2021-10-26 01:20:00|2879.1|2873.1|2875|2869|2882.4|2876.4|2874.1|2868.1|92
1635211500000|2021-10-26 01:25:00|2874.9|2868.9|2875.1|2869.1|2878.3|2872.3|2869.1|2863.1|82
1635211800000|2021-10-26 01:30:00|2875|2869|2868.5|2862.5|2875.3|2869.3|2867.6|2861.6|120
1635212100000|2021-10-26 01:35:00|2868.4|2862.4|2862.6|2856.6|2868.4|2862.4|2862.1|2856.1|215
1635212400000|2021-10-26 01:40:00|2862.9|2856.9|2858.8|2852.8|2864.6|2858.6|2858.4|2852.4|141
1635212700000|2021-10-26 01:45:00|2859.4|2853.4|2862.4|2856.4|2864.1|2858.1|2858.6|2852.6|190
1635213000000|2021-10-26 01:50:00|2862.9|2856.9|2859.9|2853.9|2865.1|2859.1|2858.6|2852.6|79
1635213300000|2021-10-26 01:55:00|2860|2854|2859.1|2853.1|2860.9|2854.9|2855.6|2849.6|119
1635213600000|2021-10-26 02:00:00|2859|2853|2862.9|2856.9|2864.9|2858.9|2855.1|2849.1|200
1635213900000|2021-10-26 02:05:00|2862.4|2856.4|2873.9|2867.9|2875.1|2869.1|2859.8|2853.8|172
1635214200000|2021-10-26 02:10:00|2873.6|2867.6|2867.9|2861.9|2878.4|2872.4|2867.6|2861.6|213
1635214500000|2021-10-26 02:15:00|2868.1|2862.1|2872|2866|2872.1|2866.1|2868.1|2862.1|16
1635214800000|2021-10-26 02:20:00|2871.3|2865.3|2870.4|2864.4|2871.3|2865.3|2869.9|2863.9|12
1635215400000|2021-10-26 02:30:00|2870.6|2864.6|2866.9|2860.9|2873.9|2867.9|2866.1|2860.1|106
1635215700000|2021-10-26 02:35:00|2867.1|2861.1|2860.1|2854.1|2870.6|2864.6|2859.6|2853.6|183
1635216000000|2021-10-26 02:40:00|2859.6|2853.6|2853.4|2847.4|2863.9|2857.9|2852.8|2846.8|139
1635216300000|2021-10-26 02:45:00|2853.6|2847.6|2853.6|2847.6|2855.4|2849.4|2851.1|2845.1|126
1635216600000|2021-10-26 02:50:00|2853.9|2847.9|2858.9|2852.9|2860.1|2854.1|2853.9|2847.9|111
1635216900000|2021-10-26 02:55:00|2859.1|2853.1|2861.5|2855.5|2866.1|2860.1|2859.1|2853.1|134
1635217200000|2021-10-26 03:00:00|2861.4|2855.4|2870.1|2864.1|2870.9|2864.9|2860.1|2854.1|129
1635217500000|2021-10-26 03:05:00|2870.3|2864.3|2869.5|2863.5|2871.6|2865.6|2866.1|2860.1|125
1635217800000|2021-10-26 03:10:00|2869.1|2863.1|2869|2863|2869.6|2863.6|2863.8|2857.8|116
1635218100000|2021-10-26 03:15:00|2868.9|2862.9|2858.9|2852.9|2870.6|2864.6|2858.1|2852.1|235
1635218400000|2021-10-26 03:20:00|2858.6|2852.6|2866.4|2860.4|2866.4|2860.4|2856.9|2850.9|134
1635218700000|2021-10-26 03:25:00|2866.6|2860.6|2864.1|2858.1|2867.4|2861.4|2862.6|2856.6|92
1635219000000|2021-10-26 03:30:00|2864.6|2858.6|2864.4|2858.4|2865.1|2859.1|2863.4|2857.4|25
1635219300000|2021-10-26 03:35:00|2863.9|2857.9|2862.9|2856.9|2863.9|2857.9|2861.5|2855.5|20
1635219600000|2021-10-26 03:40:00|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1635219900000|2021-10-26 03:45:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2862.1|2856.1|2
1635220200000|2021-10-26 03:50:00|2862.6|2856.6|2861.8|2855.8|2863.1|2857.1|2861.6|2855.6|12
1635220500000|2021-10-26 03:55:00|2861.6|2855.6|2861.5|2855.5|2861.6|2855.6|2861.4|2855.4|4
1635220800000|2021-10-26 04:00:00|2861.9|2855.9|2866|2860|2866|2860|2861.9|2855.9|6
1635221100000|2021-10-26 04:05:00|2865.6|2859.6|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|9
1635221400000|2021-10-26 04:10:00|2865.3|2859.3|2864.1|2858.1|2865.3|2859.3|2864.1|2858.1|7
1635221700000|2021-10-26 04:15:00|2863.9|2857.9|2865.4|2859.4|2865.4|2859.4|2863.6|2857.6|8
1635222000000|2021-10-26 04:20:00|2864.9|2858.9|2867.1|2861.1|2867.1|2861.1|2864.1|2858.1|9
1635222300000|2021-10-26 04:25:00|2867|2861|2865.9|2859.9|2867|2861|2865.3|2859.3|11
1635222600000|2021-10-26 04:30:00|2866.1|2860.1|2867.1|2861.1|2867.1|2861.1|2866|2860|7
1635222900000|2021-10-26 04:35:00|2866.9|2860.9|2864.9|2858.9|2866.9|2860.9|2864.9|2858.9|7
1635223200000|2021-10-26 04:40:00|2865.1|2859.1|2866.3|2860.3|2866.3|2860.3|2865.1|2859.1|12
1635223500000|2021-10-26 04:45:00|2866.4|2860.4|2866.5|2860.5|2866.6|2860.6|2866.4|2860.4|4
1635223800000|2021-10-26 04:50:00|2866.1|2860.1|2863.8|2857.8|2866.1|2860.1|2863.8|2857.8|4
1635224100000|2021-10-26 04:55:00|2864.4|2858.4|2862|2856|2864.4|2858.4|2862|2856|3
1635224400000|2021-10-26 05:00:00|2861.9|2855.9|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|2
1635224700000|2021-10-26 05:05:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|6
1635225000000|2021-10-26 05:10:00|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|4
1635225300000|2021-10-26 05:15:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861|2855|3
1635225600000|2021-10-26 05:20:00|2861|2855|2859.8|2853.8|2861.1|2855.1|2859.6|2853.6|5
1635225900000|2021-10-26 05:25:00|2859.9|2853.9|2861.4|2855.4|2861.4|2855.4|2859.9|2853.9|5
1635226200000|2021-10-26 05:30:00|2860.9|2854.9|2851.9|2845.9|2862.4|2856.4|2851.6|2845.6|167
1635226500000|2021-10-26 05:35:00|2851.6|2845.6|2852.1|2846.1|2855.6|2849.6|2850.4|2844.4|165
1635226800000|2021-10-26 05:40:00|2852.3|2846.3|2852.9|2846.9|2855.1|2849.1|2851.6|2845.6|141
1635227100000|2021-10-26 05:45:00|2852.6|2846.6|2853.1|2847.1|2854.6|2848.6|2851.6|2845.6|89
1635227400000|2021-10-26 05:50:00|2853.8|2847.8|2852.1|2846.1|2854.1|2848.1|2850.6|2844.6|76
1635227700000|2021-10-26 05:55:00|2852.4|2846.4|2851.8|2845.8|2854|2848|2851.8|2845.8|54
1635228000000|2021-10-26 06:00:00|2852|2846|2853.9|2847.9|2854.1|2848.1|2850.8|2844.8|52
1635228300000|2021-10-26 06:05:00|2854.1|2848.1|2854|2848|2855.6|2849.6|2852|2846|56
1635228600000|2021-10-26 06:10:00|2854.4|2848.4|2853.8|2847.8|2855.6|2849.6|2852.9|2846.9|98
1635228900000|2021-10-26 06:15:00|2854.1|2848.1|2865.4|2859.4|2865.4|2859.4|2853.6|2847.6|74
1635229200000|2021-10-26 06:20:00|2865.6|2859.6|2881.1|2875.1|2881.4|2875.4|2864.6|2858.6|149
1635229500000|2021-10-26 06:25:00|2881.9|2875.9|2877|2871|2884.6|2878.6|2875.6|2869.6|124
1635229800000|2021-10-26 06:30:00|2876.8|2870.8|2874.9|2868.9|2880.9|2874.9|2872.6|2866.6|75
1635230100000|2021-10-26 06:35:00|2874.6|2868.6|2875.9|2869.9|2877.4|2871.4|2872|2866|63
1635230400000|2021-10-26 06:40:00|2875.4|2869.4|2871.9|2865.9|2875.4|2869.4|2871.1|2865.1|54
1635230700000|2021-10-26 06:45:00|2871.8|2865.8|2876.1|2870.1|2876.6|2870.6|2869.9|2863.9|92
1635231000000|2021-10-26 06:50:00|2876|2870|2878.4|2872.4|2878.4|2872.4|2871.5|2865.5|102
1635231300000|2021-10-26 06:55:00|2878.1|2872.1|2868|2862|2878.1|2872.1|2866.5|2860.5|68
1635231600000|2021-10-26 07:00:00|2867.3|2861.3|2866.5|2860.5|2871|2865|2860.8|2854.8|71
1635231900000|2021-10-26 07:05:00|2866.3|2860.3|2863|2857|2868|2862|2862.5|2856.5|48
1635232200000|2021-10-26 07:10:00|2863.3|2857.3|2861.5|2855.5|2864|2858|2859.3|2853.3|21
1635232500000|2021-10-26 07:15:00|2861.3|2855.3|2858.8|2852.8|2863.5|2857.5|2858.8|2852.8|29
1635232800000|2021-10-26 07:20:00|2858.5|2852.5|2855.5|2849.5|2859|2853|2854.8|2848.8|63
1635233100000|2021-10-26 07:25:00|2855.3|2849.3|2854.5|2848.5|2855.5|2849.5|2854|2848|33
1635233400000|2021-10-26 07:30:00|2854.3|2848.3|2857|2851|2857.8|2851.8|2854|2848|34
1635233700000|2021-10-26 07:35:00|2856.8|2850.8|2857|2851|2857.5|2851.5|2855.5|2849.5|27
1635234000000|2021-10-26 07:40:00|2856.8|2850.8|2856.8|2850.8|2857.8|2851.8|2856|2850|20
1635234300000|2021-10-26 07:45:00|2856.5|2850.5|2856.3|2850.3|2857|2851|2856|2850|9
1635234600000|2021-10-26 07:50:00|2856|2850|2859.5|2853.5|2861.3|2855.3|2856|2850|31
1635234900000|2021-10-26 07:55:00|2859.3|2853.3|2861.5|2855.5|2861.8|2855.8|2858.3|2852.3|13
1635235200000|2021-10-26 08:00:00|2861.3|2855.3|2864.8|2858.8|2864.8|2858.8|2858.3|2852.3|50
1635235500000|2021-10-26 08:05:00|2864.5|2858.5|2866.5|2860.5|2869|2863|2864|2858|26
1635235800000|2021-10-26 08:10:00|2866.8|2860.8|2871|2865|2871.8|2865.8|2865.5|2859.5|28
1635236100000|2021-10-26 08:15:00|2871.3|2865.3|2872.3|2866.3|2872.5|2866.5|2870|2864|63
1635236400000|2021-10-26 08:20:00|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2871.8|2865.8|41
1635236700000|2021-10-26 08:25:00|2873.8|2867.8|2876|2870|2877.8|2871.8|2873.8|2867.8|39
1635237000000|2021-10-26 08:30:00|2875.8|2869.8|2876.5|2870.5|2877.5|2871.5|2874|2868|52
1635237300000|2021-10-26 08:35:00|2876.3|2870.3|2866.5|2860.5|2876.3|2870.3|2863.5|2857.5|54
1635237600000|2021-10-26 08:40:00|2866.3|2860.3|2864.5|2858.5|2866.3|2860.3|2861.3|2855.3|58
1635237900000|2021-10-26 08:45:00|2864.3|2858.3|2866|2860|2866.5|2860.5|2863.5|2857.5|60
1635238200000|2021-10-26 08:50:00|2865.8|2859.8|2863.5|2857.5|2866.3|2860.3|2863.3|2857.3|56
1635238500000|2021-10-26 08:55:00|2863.8|2857.8|2865|2859|2865.8|2859.8|2863.5|2857.5|50
1635238800000|2021-10-26 09:00:00|2865.3|2859.3|2862.8|2856.8|2866.5|2860.5|2861.5|2855.5|53
1635239100000|2021-10-26 09:05:00|2862.5|2856.5|2856.3|2850.3|2862.5|2856.5|2856.3|2850.3|63
1635239400000|2021-10-26 09:10:00|2856|2850|2857.3|2851.3|2859.3|2853.3|2854.5|2848.5|54
1635239700000|2021-10-26 09:15:00|2857|2851|2857|2851|2857.8|2851.8|2853.8|2847.8|40
1635240000000|2021-10-26 09:20:00|2857.3|2851.3|2854.5|2848.5|2860.5|2854.5|2854.5|2848.5|35
1635240300000|2021-10-26 09:25:00|2854.3|2848.3|2851.5|2845.5|2855.5|2849.5|2850.5|2844.5|36
1635240600000|2021-10-26 09:30:00|2851.3|2845.3|2848.3|2842.3|2852.5|2846.5|2846.8|2840.8|49
1635240900000|2021-10-26 09:35:00|2848.5|2842.5|2851.3|2845.3|2851.5|2845.5|2848.5|2842.5|52
1635241200000|2021-10-26 09:40:00|2851|2845|2851.8|2845.8|2852.3|2846.3|2850.8|2844.8|35
1635241500000|2021-10-26 09:45:00|2851.5|2845.5|2852.3|2846.3|2852.8|2846.8|2849.3|2843.3|53
1635241800000|2021-10-26 09:50:00|2852.5|2846.5|2857|2851|2857.3|2851.3|2852.5|2846.5|35
1635242100000|2021-10-26 09:55:00|2857.3|2851.3|2859|2853|2860.5|2854.5|2856.8|2850.8|59
1635242400000|2021-10-26 10:00:00|2859.3|2853.3|2860.3|2854.3|2863.8|2857.8|2858|2852|49
1635242700000|2021-10-26 10:05:00|2861|2855|2860.8|2854.8|2863|2857|2858.5|2852.5|47
1635243000000|2021-10-26 10:10:00|2860.5|2854.5|2857.8|2851.8|2861.8|2855.8|2857.3|2851.3|55
1635243300000|2021-10-26 10:15:00|2857.5|2851.5|2860|2854|2861.3|2855.3|2856.5|2850.5|37
1635243600000|2021-10-26 10:20:00|2860.3|2854.3|2857.5|2851.5|2861.5|2855.5|2857.3|2851.3|29
1635243900000|2021-10-26 10:25:00|2858|2852|2859|2853|2861|2855|2858|2852|55
1635244200000|2021-10-26 10:30:00|2858.8|2852.8|2857|2851|2859.5|2853.5|2856.5|2850.5|43
1635244500000|2021-10-26 10:35:00|2857.3|2851.3|2860.8|2854.8|2861|2855|2856.3|2850.3|46
1635244800000|2021-10-26 10:40:00|2861|2855|2861.3|2855.3|2861.8|2855.8|2860.3|2854.3|35
1635245100000|2021-10-26 10:45:00|2861|2855|2861|2855|2861.5|2855.5|2857.8|2851.8|47
1635245400000|2021-10-26 10:50:00|2861.3|2855.3|2858.8|2852.8|2863|2857|2858.8|2852.8|48
1635245700000|2021-10-26 10:55:00|2858.5|2852.5|2852.8|2846.8|2858.5|2852.5|2851|2845|63
1635246000000|2021-10-26 11:00:00|2853|2847|2860|2854|2860.5|2854.5|2852.8|2846.8|42
1635246300000|2021-10-26 11:05:00|2859.8|2853.8|2860.3|2854.3|2862|2856|2858.8|2852.8|39
1635246600000|2021-10-26 11:10:00|2860.8|2854.8|2860.8|2854.8|2861.3|2855.3|2859.3|2853.3|36
1635246900000|2021-10-26 11:15:00|2860.5|2854.5|2860.5|2854.5|2861|2855|2859.5|2853.5|31
1635247200000|2021-10-26 11:20:00|2860.8|2854.8|2861.8|2855.8|2862.5|2856.5|2860.5|2854.5|32
1635247500000|2021-10-26 11:25:00|2862|2856|2859.3|2853.3|2862|2856|2859|2853|41
1635247800000|2021-10-26 11:30:00|2860.3|2854.3|2862|2856|2862.3|2856.3|2859.3|2853.3|50
1635248100000|2021-10-26 11:35:00|2862.5|2856.5|2862.5|2856.5|2864.5|2858.5|2862|2856|49
1635248400000|2021-10-26 11:40:00|2862.8|2856.8|2861.8|2855.8|2864|2858|2861.5|2855.5|50
1635248700000|2021-10-26 11:45:00|2861.5|2855.5|2857|2851|2861.5|2855.5|2855.8|2849.8|74
1635249000000|2021-10-26 11:50:00|2857.5|2851.5|2856.3|2850.3|2857.8|2851.8|2854|2848|65
1635249300000|2021-10-26 11:55:00|2856.8|2850.8|2850.5|2844.5|2857.3|2851.3|2848.8|2842.8|113
1635249600000|2021-10-26 12:00:00|2850.8|2844.8|2850.5|2844.5|2851|2845|2847|2841|80
1635249900000|2021-10-26 12:05:00|2850.3|2844.3|2851.5|2845.5|2853.8|2847.8|2849.5|2843.5|55
1635250200000|2021-10-26 12:10:00|2851.8|2845.8|2851.3|2845.3|2852.5|2846.5|2849.5|2843.5|51
1635250500000|2021-10-26 12:15:00|2851.5|2845.5|2850|2844|2851.8|2845.8|2849|2843|34
1635250800000|2021-10-26 12:20:00|2849.8|2843.8|2846.5|2840.5|2849.8|2843.8|2846.3|2840.3|66
1635251100000|2021-10-26 12:25:00|2846.8|2840.8|2847.5|2841.5|2847.8|2841.8|2846.3|2840.3|50
1635251400000|2021-10-26 12:30:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2845.5|2839.5|49
1635251700000|2021-10-26 12:35:00|2847.8|2841.8|2850.3|2844.3|2850.5|2844.5|2847.8|2841.8|27
1635252000000|2021-10-26 12:40:00|2850|2844|2852|2846|2853|2847|2849.3|2843.3|49
1635252300000|2021-10-26 12:45:00|2851.8|2845.8|2850.8|2844.8|2852|2846|2848.3|2842.3|45
1635252600000|2021-10-26 12:50:00|2850.5|2844.5|2850.3|2844.3|2853.3|2847.3|2849.3|2843.3|72
1635252900000|2021-10-26 12:55:00|2850|2844|2848|2842|2850.5|2844.5|2847.5|2841.5|69
1635253200000|2021-10-26 13:00:00|2848.3|2842.3|2839.3|2833.3|2848.3|2842.3|2837|2831|228
1635253500000|2021-10-26 13:05:00|2839.5|2833.5|2851.5|2845.5|2853|2847|2838.8|2832.8|143
1635253800000|2021-10-26 13:10:00|2852|2846|2849.3|2843.3|2852.5|2846.5|2844.8|2838.8|178
1635254100000|2021-10-26 13:15:00|2849|2843|2866|2860|2866|2860|2849|2843|189
1635254400000|2021-10-26 13:20:00|2865.8|2859.8|2871.8|2865.8|2873.5|2867.5|2863.5|2857.5|234
1635254700000|2021-10-26 13:25:00|2871.5|2865.5|2862.8|2856.8|2871.5|2865.5|2861.3|2855.3|186
1635255000000|2021-10-26 13:30:00|2863.8|2857.8|2856.8|2850.8|2866.5|2860.5|2856.3|2850.3|170
1635255300000|2021-10-26 13:35:00|2856.5|2850.5|2861.3|2855.3|2862.5|2856.5|2856.5|2850.5|156
1635255600000|2021-10-26 13:40:00|2861|2855|2863.5|2857.5|2866|2860|2858.8|2852.8|140
1635255900000|2021-10-26 13:45:00|2864|2858|2872|2866|2872.8|2866.8|2864|2858|145
1635256200000|2021-10-26 13:50:00|2871.5|2865.5|2868.8|2862.8|2873.3|2867.3|2866.5|2860.5|121
1635256500000|2021-10-26 13:55:00|2868.5|2862.5|2870.3|2864.3|2872.5|2866.5|2868.3|2862.3|93
1635256800000|2021-10-26 14:00:00|2870.5|2864.5|2867.8|2861.8|2872.8|2866.8|2865.8|2859.8|109
1635257100000|2021-10-26 14:05:00|2867.5|2861.5|2867|2861|2867.8|2861.8|2863.5|2857.5|140
1635257400000|2021-10-26 14:10:00|2867.3|2861.3|2871.3|2865.3|2872.5|2866.5|2867|2861|96
1635257700000|2021-10-26 14:15:00|2871.5|2865.5|2867|2861|2874|2868|2864.8|2858.8|115
1635258000000|2021-10-26 14:20:00|2867.3|2861.3|2864.8|2858.8|2867.5|2861.5|2862|2856|94
1635258300000|2021-10-26 14:25:00|2864.3|2858.3|2868.5|2862.5|2868.8|2862.8|2863.8|2857.8|67
1635258600000|2021-10-26 14:30:00|2868.3|2862.3|2871.5|2865.5|2872.8|2866.8|2867.8|2861.8|91
1635258900000|2021-10-26 14:35:00|2871.8|2865.8|2871.5|2865.5|2872.3|2866.3|2870.3|2864.3|64
1635259200000|2021-10-26 14:40:00|2871.8|2865.8|2870.3|2864.3|2872.5|2866.5|2870|2864|89
1635259500000|2021-10-26 14:45:00|2870|2864|2868.8|2862.8|2870.3|2864.3|2867.3|2861.3|79
1635259800000|2021-10-26 14:50:00|2868.5|2862.5|2867.8|2861.8|2872.5|2866.5|2866.5|2860.5|96
1635260100000|2021-10-26 14:55:00|2867.5|2861.5|2867|2861|2867.8|2861.8|2860|2854|148
1635260400000|2021-10-26 15:00:00|2866.8|2860.8|2844.8|2838.8|2866.8|2860.8|2843.8|2837.8|209
1635260700000|2021-10-26 15:05:00|2845.5|2839.5|2852.3|2846.3|2854|2848|2844.5|2838.5|151
1635261000000|2021-10-26 15:10:00|2852.5|2846.5|2844|2838|2854.5|2848.5|2841.3|2835.3|182
1635261300000|2021-10-26 15:15:00|2844.5|2838.5|2843|2837|2844.5|2838.5|2837.5|2831.5|191
1635261600000|2021-10-26 15:20:00|2844|2838|2836.5|2830.5|2847.8|2841.8|2835.8|2829.8|172
1635261900000|2021-10-26 15:25:00|2836.3|2830.3|2835.3|2829.3|2839|2833|2831.5|2825.5|143
1635262200000|2021-10-26 15:30:00|2835.5|2829.5|2832.8|2826.8|2835.8|2829.8|2829.8|2823.8|180
1635262500000|2021-10-26 15:35:00|2833.3|2827.3|2836.5|2830.5|2840.3|2834.3|2833.3|2827.3|102
1635262800000|2021-10-26 15:40:00|2836.3|2830.3|2826.5|2820.5|2836.3|2830.3|2825.8|2819.8|113
1635263100000|2021-10-26 15:45:00|2826.3|2820.3|2827.8|2821.8|2830.5|2824.5|2825|2819|102
1635263400000|2021-10-26 15:50:00|2828|2822|2826.3|2820.3|2833.5|2827.5|2826.3|2820.3|106
1635263700000|2021-10-26 15:55:00|2826|2820|2822.8|2816.8|2826.3|2820.3|2822.5|2816.5|66
1635264000000|2021-10-26 16:00:00|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2820.3|2814.3|58
1635264300000|2021-10-26 16:05:00|2822.8|2816.8|2827.8|2821.8|2827.8|2821.8|2821.3|2815.3|58
1635264600000|2021-10-26 16:10:00|2827.5|2821.5|2832|2826|2832.3|2826.3|2827.5|2821.5|89
1635264900000|2021-10-26 16:15:00|2831.8|2825.8|2832.3|2826.3|2835.8|2829.8|2830.5|2824.5|70
1635265200000|2021-10-26 16:20:00|2832.5|2826.5|2833.5|2827.5|2835.8|2829.8|2832.3|2826.3|40
1635265500000|2021-10-26 16:25:00|2833.8|2827.8|2831|2825|2834|2828|2830.5|2824.5|16
1635265800000|2021-10-26 16:30:00|2830.8|2824.8|2829.5|2823.5|2831|2825|2828.3|2822.3|49
1635266100000|2021-10-26 16:35:00|2829.3|2823.3|2830.3|2824.3|2830.3|2824.3|2829|2823|5
1635266400000|2021-10-26 16:40:00|2830|2824|2834.8|2828.8|2835.5|2829.5|2829|2823|20
1635266700000|2021-10-26 16:45:00|2834.5|2828.5|2830.8|2824.8|2834.5|2828.5|2828.3|2822.3|84
1635267000000|2021-10-26 16:50:00|2830.5|2824.5|2831.3|2825.3|2832.5|2826.5|2830.5|2824.5|57
1635267300000|2021-10-26 16:55:00|2831|2825|2834|2828|2834|2828|2829.5|2823.5|55
1635292800000|2021-10-27 00:00:00|2835.1|2829.1|2833.4|2827.4|2839.4|2833.4|2833.4|2827.4|21
1635293100000|2021-10-27 00:05:00|2831.6|2825.6|2832.1|2826.1|2832.5|2826.5|2831|2825|10
1635293400000|2021-10-27 00:10:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.5|2825.5|5
1635293700000|2021-10-27 00:15:00|2831.3|2825.3|2831.3|2825.3|2832.6|2826.6|2830.4|2824.4|23
1635294000000|2021-10-27 00:20:00|2831.4|2825.4|2832.6|2826.6|2832.6|2826.6|2831|2825|12
1635294300000|2021-10-27 00:25:00|2832.4|2826.4|2832.4|2826.4|2832.5|2826.5|2830.9|2824.9|15
1635294600000|2021-10-27 00:30:00|2832.6|2826.6|2831.9|2825.9|2835.6|2829.6|2831.9|2825.9|46
1635294900000|2021-10-27 00:35:00|2831.6|2825.6|2833.1|2827.1|2833.5|2827.5|2830.6|2824.6|49
1635295200000|2021-10-27 00:40:00|2833.3|2827.3|2833.6|2827.6|2834.6|2828.6|2833|2827|17
1635295500000|2021-10-27 00:45:00|2832.6|2826.6|2832.1|2826.1|2833.6|2827.6|2831.4|2825.4|26
1635295800000|2021-10-27 00:50:00|2831.9|2825.9|2830.6|2824.6|2832.1|2826.1|2830.6|2824.6|12
1635296100000|2021-10-27 00:55:00|2830.9|2824.9|2833|2827|2834|2828|2830.9|2824.9|19
1635296400000|2021-10-27 01:00:00|2833.1|2827.1|2838|2832|2841.6|2835.6|2830.4|2824.4|423
1635296700000|2021-10-27 01:05:00|2837.8|2831.8|2840.9|2834.9|2842.1|2836.1|2834.6|2828.6|110
1635297000000|2021-10-27 01:10:00|2840.6|2834.6|2839.1|2833.1|2841.1|2835.1|2837.9|2831.9|71
1635297300000|2021-10-27 01:15:00|2839|2833|2839.9|2833.9|2840.4|2834.4|2831.9|2825.9|112
1635297600000|2021-10-27 01:20:00|2839.4|2833.4|2839.4|2833.4|2840.5|2834.5|2838.4|2832.4|54
1635297900000|2021-10-27 01:25:00|2839.1|2833.1|2839.6|2833.6|2841.1|2835.1|2838.4|2832.4|83
1635298200000|2021-10-27 01:30:00|2839.9|2833.9|2838.9|2832.9|2840.4|2834.4|2838.4|2832.4|109
1635298500000|2021-10-27 01:35:00|2838.6|2832.6|2841.9|2835.9|2842.5|2836.5|2837.4|2831.4|159
1635298800000|2021-10-27 01:40:00|2841.6|2835.6|2839.8|2833.8|2842.6|2836.6|2838.9|2832.9|55
1635299100000|2021-10-27 01:45:00|2839.5|2833.5|2836.6|2830.6|2839.5|2833.5|2836.6|2830.6|42
1635299400000|2021-10-27 01:50:00|2836.3|2830.3|2822.3|2816.3|2836.6|2830.6|2821.1|2815.1|118
1635299700000|2021-10-27 01:55:00|2822.4|2816.4|2816.4|2810.4|2825.1|2819.1|2810.9|2804.9|276
1635300000000|2021-10-27 02:00:00|2816|2810|2821.9|2815.9|2824.1|2818.1|2814.4|2808.4|162
1635300300000|2021-10-27 02:05:00|2822.1|2816.1|2810.8|2804.8|2822.4|2816.4|2809.9|2803.9|106
1635300600000|2021-10-27 02:10:00|2810.4|2804.4|2808.6|2802.6|2816|2810|2808.1|2802.1|234
1635300900000|2021-10-27 02:15:00|2808.9|2802.9|2801.1|2795.1|2809|2803|2800.1|2794.1|43
1635301200000|2021-10-27 02:20:00|2800.9|2794.9|2797.4|2791.4|2800.9|2794.9|2796.9|2790.9|30
1635301500000|2021-10-27 02:25:00|2797.1|2791.1|2793.6|2787.6|2797.1|2791.1|2793.4|2787.4|29
1635301800000|2021-10-27 02:30:00|2793.9|2787.9|2784.9|2778.9|2798.6|2792.6|2782.4|2776.4|156
1635302100000|2021-10-27 02:35:00|2785.1|2779.1|2800.1|2794.1|2800.1|2794.1|2785.1|2779.1|115
1635302400000|2021-10-27 02:40:00|2799.9|2793.9|2798.5|2792.5|2804.4|2798.4|2797.9|2791.9|158
1635302700000|2021-10-27 02:45:00|2798.6|2792.6|2803.9|2797.9|2803.9|2797.9|2794.6|2788.6|150
1635303000000|2021-10-27 02:50:00|2804.4|2798.4|2802.1|2796.1|2806.9|2800.9|2795.6|2789.6|136
1635303300000|2021-10-27 02:55:00|2801.9|2795.9|2811.1|2805.1|2814.9|2808.9|2801.9|2795.9|177
1635303600000|2021-10-27 03:00:00|2811.4|2805.4|2807.4|2801.4|2811.4|2805.4|2804|2798|100
1635303900000|2021-10-27 03:05:00|2807.9|2801.9|2802.4|2796.4|2808.4|2802.4|2799.1|2793.1|103
1635304200000|2021-10-27 03:10:00|2802.6|2796.6|2811.9|2805.9|2812.4|2806.4|2796.9|2790.9|165
1635304500000|2021-10-27 03:15:00|2813.1|2807.1|2820.1|2814.1|2824.5|2818.5|2813.1|2807.1|323
1635304800000|2021-10-27 03:20:00|2819.9|2813.9|2818.4|2812.4|2827.1|2821.1|2818.4|2812.4|268
1635305100000|2021-10-27 03:25:00|2818.6|2812.6|2817.3|2811.3|2821.4|2815.4|2815.8|2809.8|118
1635305400000|2021-10-27 03:30:00|2817.4|2811.4|2817.1|2811.1|2818.4|2812.4|2817.1|2811.1|30
1635305700000|2021-10-27 03:35:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2817.3|2811.3|6
1635306000000|2021-10-27 03:40:00|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|3
1635306300000|2021-10-27 03:45:00|2818.3|2812.3|2813.1|2807.1|2818.4|2812.4|2813|2807|20
1635306600000|2021-10-27 03:50:00|2813.8|2807.8|2814.9|2808.9|2815.4|2809.4|2813.8|2807.8|11
1635306900000|2021-10-27 03:55:00|2815.3|2809.3|2815.1|2809.1|2815.6|2809.6|2814.3|2808.3|27
1635307200000|2021-10-27 04:00:00|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1635307500000|2021-10-27 04:05:00|2815.5|2809.5|2815.9|2809.9|2815.9|2809.9|2815.3|2809.3|7
1635307800000|2021-10-27 04:10:00|2816|2810|2816.4|2810.4|2816.4|2810.4|2816|2810|5
1635309300000|2021-10-27 04:35:00|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1635309900000|2021-10-27 04:45:00|2815.4|2809.4|2816.6|2810.6|2816.6|2810.6|2815.4|2809.4|2
1635310200000|2021-10-27 04:50:00|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1635310800000|2021-10-27 05:00:00|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|5
1635311100000|2021-10-27 05:05:00|2817.3|2811.3|2814.4|2808.4|2817.3|2811.3|2814.4|2808.4|9
1635311400000|2021-10-27 05:10:00|2814.1|2808.1|2816.1|2810.1|2817.4|2811.4|2812.9|2806.9|12
1635311700000|2021-10-27 05:15:00|2815.9|2809.9|2814.9|2808.9|2815.9|2809.9|2814.9|2808.9|4
1635312000000|2021-10-27 05:20:00|2815|2809|2814.9|2808.9|2815|2809|2814.9|2808.9|2
1635312300000|2021-10-27 05:25:00|2814.4|2808.4|2809.9|2803.9|2814.9|2808.9|2809.9|2803.9|18
1635312600000|2021-10-27 05:30:00|2810.1|2804.1|2809.4|2803.4|2810.3|2804.3|2802.6|2796.6|190
1635312900000|2021-10-27 05:35:00|2808.5|2802.5|2795|2789|2811.6|2805.6|2794.1|2788.1|100
1635313200000|2021-10-27 05:40:00|2794.9|2788.9|2780.9|2774.9|2795.4|2789.4|2780.4|2774.4|67
1635313500000|2021-10-27 05:45:00|2780.6|2774.6|2786.6|2780.6|2787.6|2781.6|2780.6|2774.6|110
1635313800000|2021-10-27 05:50:00|2787.1|2781.1|2787.1|2781.1|2793.9|2787.9|2786.5|2780.5|143
1635314100000|2021-10-27 05:55:00|2787|2781|2783.4|2777.4|2787.5|2781.5|2780|2774|103
1635314400000|2021-10-27 06:00:00|2782.4|2776.4|2768.6|2762.6|2782.4|2776.4|2764.6|2758.6|210
1635314700000|2021-10-27 06:05:00|2769.1|2763.1|2763.6|2757.6|2777|2771|2763.4|2757.4|167
1635315000000|2021-10-27 06:10:00|2764.1|2758.1|2761.9|2755.9|2764.4|2758.4|2758.1|2752.1|227
1635315300000|2021-10-27 06:15:00|2761.6|2755.6|2746.9|2740.9|2762.1|2756.1|2744.4|2738.4|252
1635315600000|2021-10-27 06:20:00|2747.4|2741.4|2746.4|2740.4|2750.8|2744.8|2744.4|2738.4|203
1635315900000|2021-10-27 06:25:00|2746.9|2740.9|2748.9|2742.9|2750.1|2744.1|2738.8|2732.8|191
1635316200000|2021-10-27 06:30:00|2749.1|2743.1|2730.9|2724.9|2749.1|2743.1|2730.6|2724.6|186
1635316500000|2021-10-27 06:35:00|2730.3|2724.3|2733.6|2727.6|2744.6|2738.6|2727.4|2721.4|154
1635316800000|2021-10-27 06:40:00|2734.1|2728.1|2746.4|2740.4|2746.4|2740.4|2734.1|2728.1|135
1635317100000|2021-10-27 06:45:00|2745.3|2739.3|2750.3|2744.3|2754.6|2748.6|2745.1|2739.1|189
1635317400000|2021-10-27 06:50:00|2750.1|2744.1|2753.4|2747.4|2755.3|2749.3|2744.9|2738.9|141
1635317700000|2021-10-27 06:55:00|2753.3|2747.3|2754.3|2748.3|2764.5|2758.5|2753|2747|158
1635318000000|2021-10-27 07:00:00|2754|2748|2760.5|2754.5|2762.5|2756.5|2753.3|2747.3|107
1635318300000|2021-10-27 07:05:00|2759.8|2753.8|2753.3|2747.3|2762.5|2756.5|2753|2747|115
1635318600000|2021-10-27 07:10:00|2753.8|2747.8|2760.5|2754.5|2763.3|2757.3|2752.8|2746.8|62
1635318900000|2021-10-27 07:15:00|2760.3|2754.3|2755.5|2749.5|2761.5|2755.5|2755.5|2749.5|65
1635319200000|2021-10-27 07:20:00|2755.8|2749.8|2754.3|2748.3|2757.8|2751.8|2753.3|2747.3|52
1635319500000|2021-10-27 07:25:00|2754.5|2748.5|2753.3|2747.3|2757.8|2751.8|2753|2747|82
1635319800000|2021-10-27 07:30:00|2753.5|2747.5|2765.3|2759.3|2765.5|2759.5|2753.5|2747.5|79
1635320100000|2021-10-27 07:35:00|2765.5|2759.5|2764|2758|2770.4|2764.4|2764|2758|66
1635320400000|2021-10-27 07:40:00|2764.3|2758.3|2762.5|2756.5|2766|2760|2759.8|2753.8|58
1635320700000|2021-10-27 07:45:00|2762.8|2756.8|2761.3|2755.3|2762.8|2756.8|2759|2753|36
1635321000000|2021-10-27 07:50:00|2761.5|2755.5|2756.3|2750.3|2763.3|2757.3|2756|2750|50
1635321300000|2021-10-27 07:55:00|2756|2750|2759|2753|2759.8|2753.8|2753.8|2747.8|45
1635321600000|2021-10-27 08:00:00|2758.8|2752.8|2737.5|2731.5|2759.3|2753.3|2735.8|2729.8|109
1635321900000|2021-10-27 08:05:00|2737.8|2731.8|2740.5|2734.5|2742.5|2736.5|2736.3|2730.3|119
1635322200000|2021-10-27 08:10:00|2740.8|2734.8|2741.8|2735.8|2743|2737|2737|2731|86
1635322500000|2021-10-27 08:15:00|2741.5|2735.5|2743.3|2737.3|2744.3|2738.3|2740.5|2734.5|85
1635322800000|2021-10-27 08:20:00|2743.5|2737.5|2745.3|2739.3|2747.5|2741.5|2741.8|2735.8|107
1635323100000|2021-10-27 08:25:00|2745.8|2739.8|2735.5|2729.5|2747.5|2741.5|2735|2729|98
1635323400000|2021-10-27 08:30:00|2735.3|2729.3|2719.8|2713.8|2735.5|2729.5|2717.5|2711.5|138
1635323700000|2021-10-27 08:35:00|2720|2714|2722.5|2716.5|2727.5|2721.5|2719.8|2713.8|110
1635324000000|2021-10-27 08:40:00|2722.3|2716.3|2720.8|2714.8|2725.8|2719.8|2716|2710|106
1635324300000|2021-10-27 08:45:00|2721|2715|2726.3|2720.3|2728.3|2722.3|2721|2715|125
1635324600000|2021-10-27 08:50:00|2726.5|2720.5|2730.3|2724.3|2731.5|2725.5|2726.5|2720.5|71
1635324900000|2021-10-27 08:55:00|2730.5|2724.5|2732.3|2726.3|2732.5|2726.5|2728.3|2722.3|99
1635325200000|2021-10-27 09:00:00|2732|2726|2732.5|2726.5|2732.5|2726.5|2726.3|2720.3|48
1635325500000|2021-10-27 09:05:00|2732.3|2726.3|2732.3|2726.3|2733|2727|2728.5|2722.5|28
1635325800000|2021-10-27 09:10:00|2732|2726|2735.8|2729.8|2737|2731|2728.5|2722.5|72
1635326100000|2021-10-27 09:15:00|2735.5|2729.5|2734.5|2728.5|2739.3|2733.3|2731.5|2725.5|80
1635326400000|2021-10-27 09:20:00|2734.8|2728.8|2736.5|2730.5|2738.8|2732.8|2734.8|2728.8|56
1635326700000|2021-10-27 09:25:00|2736.8|2730.8|2737.3|2731.3|2739.3|2733.3|2736.8|2730.8|50
1635327000000|2021-10-27 09:30:00|2737|2731|2740.3|2734.3|2741|2735|2736.5|2730.5|35
1635327300000|2021-10-27 09:35:00|2740.5|2734.5|2742.5|2736.5|2743.5|2737.5|2740|2734|26
1635327600000|2021-10-27 09:40:00|2742.8|2736.8|2743|2737|2744|2738|2739.8|2733.8|50
1635327900000|2021-10-27 09:45:00|2743.3|2737.3|2744|2738|2744|2738|2742.3|2736.3|23
1635328200000|2021-10-27 09:50:00|2744.5|2738.5|2731.3|2725.3|2745.3|2739.3|2731|2725|69
1635328500000|2021-10-27 09:55:00|2731|2725|2735.3|2729.3|2735.8|2729.8|2730.3|2724.3|58
1635328800000|2021-10-27 10:00:00|2735|2729|2729.5|2723.5|2737|2731|2728.5|2722.5|65
1635329100000|2021-10-27 10:05:00|2729.3|2723.3|2729.5|2723.5|2731.3|2725.3|2728.5|2722.5|39
1635329400000|2021-10-27 10:10:00|2729.8|2723.8|2728.3|2722.3|2731.8|2725.8|2728|2722|84
1635329700000|2021-10-27 10:15:00|2728.5|2722.5|2721.8|2715.8|2728.8|2722.8|2720.8|2714.8|51
1635330000000|2021-10-27 10:20:00|2720.8|2714.8|2722.8|2716.8|2724.8|2718.8|2716.8|2710.8|92
1635330300000|2021-10-27 10:25:00|2723|2717|2722.8|2716.8|2727|2721|2722.8|2716.8|46
1635330600000|2021-10-27 10:30:00|2723|2717|2725|2719|2725.8|2719.8|2723|2717|23
1635330900000|2021-10-27 10:35:00|2725.3|2719.3|2726.3|2720.3|2727.3|2721.3|2724.5|2718.5|30
1635331200000|2021-10-27 10:40:00|2726|2720|2726.8|2720.8|2727.5|2721.5|2725.8|2719.8|27
1635331500000|2021-10-27 10:45:00|2726.5|2720.5|2722.8|2716.8|2727.8|2721.8|2722.8|2716.8|46
1635331800000|2021-10-27 10:50:00|2722.5|2716.5|2709.3|2703.3|2722.5|2716.5|2707.8|2701.8|126
1635332100000|2021-10-27 10:55:00|2709|2703|2690.6|2684.6|2710.5|2704.5|2689|2683|223
1635332400000|2021-10-27 11:00:00|2690.5|2684.5|2693.3|2687.3|2693.8|2687.8|2687|2681|90
1635332700000|2021-10-27 11:05:00|2693.5|2687.5|2696.5|2690.5|2700|2694|2693.5|2687.5|75
1635333000000|2021-10-27 11:10:00|2696.3|2690.3|2695.8|2689.8|2697.8|2691.8|2695|2689|44
1635333300000|2021-10-27 11:15:00|2696|2690|2697|2691|2700|2694|2696|2690|57
1635333600000|2021-10-27 11:20:00|2697.3|2691.3|2697|2691|2699.5|2693.5|2692.3|2686.3|87
1635333900000|2021-10-27 11:25:00|2696.8|2690.8|2698|2692|2698.3|2692.3|2694.8|2688.8|43
1635334200000|2021-10-27 11:30:00|2698.3|2692.3|2704.5|2698.5|2705|2699|2697.8|2691.8|86
1635334500000|2021-10-27 11:35:00|2703|2697|2711|2705|2711.3|2705.3|2702.8|2696.8|78
1635334800000|2021-10-27 11:40:00|2710.8|2704.8|2710.5|2704.5|2711.3|2705.3|2709|2703|39
1635335100000|2021-10-27 11:45:00|2710.3|2704.3|2713.3|2707.3|2714|2708|2709|2703|60
1635335400000|2021-10-27 11:50:00|2713|2707|2715|2709|2717|2711|2712.8|2706.8|76
1635335700000|2021-10-27 11:55:00|2715.5|2709.5|2722.8|2716.8|2723.5|2717.5|2715.5|2709.5|133
1635336000000|2021-10-27 12:00:00|2722.5|2716.5|2718.5|2712.5|2722.8|2716.8|2715|2709|143
1635336300000|2021-10-27 12:05:00|2718.8|2712.8|2721.3|2715.3|2723.3|2717.3|2718.8|2712.8|94
1635336600000|2021-10-27 12:10:00|2721|2715|2729.3|2723.3|2729.3|2723.3|2721|2715|67
1635336900000|2021-10-27 12:15:00|2729.5|2723.5|2727.3|2721.3|2733.8|2727.8|2727.3|2721.3|58
1635337200000|2021-10-27 12:20:00|2727.5|2721.5|2727|2721|2728.3|2722.3|2724.8|2718.8|43
1635337500000|2021-10-27 12:25:00|2727.3|2721.3|2725.3|2719.3|2733.8|2727.8|2725.3|2719.3|55
1635337800000|2021-10-27 12:30:00|2725|2719|2721.3|2715.3|2726.8|2720.8|2721.3|2715.3|43
1635338100000|2021-10-27 12:35:00|2720.3|2714.3|2711.8|2705.8|2721.5|2715.5|2711.3|2705.3|58
1635338400000|2021-10-27 12:40:00|2710.5|2704.5|2703.8|2697.8|2712|2706|2703.3|2697.3|80
1635338700000|2021-10-27 12:45:00|2704.3|2698.3|2703.5|2697.5|2705.5|2699.5|2703|2697|38
1635339000000|2021-10-27 12:50:00|2703.3|2697.3|2707.5|2701.5|2710.3|2704.3|2703.3|2697.3|73
1635339300000|2021-10-27 12:55:00|2707.8|2701.8|2709.3|2703.3|2712.8|2706.8|2707.3|2701.3|99
1635339600000|2021-10-27 13:00:00|2709|2703|2693.8|2687.8|2709.8|2703.8|2691.5|2685.5|257
1635339900000|2021-10-27 13:05:00|2693.5|2687.5|2681.3|2675.3|2694.3|2688.3|2677.3|2671.3|320
1635340200000|2021-10-27 13:10:00|2681.5|2675.5|2682|2676|2687.3|2681.3|2670.8|2664.8|253
1635340500000|2021-10-27 13:15:00|2681.5|2675.5|2683.8|2677.8|2687.5|2681.5|2675.8|2669.8|238
1635340800000|2021-10-27 13:20:00|2684|2678|2693.5|2687.5|2693.5|2687.5|2683|2677|222
1635341100000|2021-10-27 13:25:00|2693.8|2687.8|2699.1|2693.1|2699.4|2693.4|2690.5|2684.5|220
1635341400000|2021-10-27 13:30:00|2699.4|2693.4|2702.1|2696.1|2702.6|2696.6|2697.4|2691.4|200
1635341700000|2021-10-27 13:35:00|2702.4|2696.4|2704.1|2698.1|2708.4|2702.4|2699.6|2693.6|187
1635342000000|2021-10-27 13:40:00|2705.1|2699.1|2699.4|2693.4|2710.1|2704.1|2697.6|2691.6|205
1635342300000|2021-10-27 13:45:00|2699.5|2693.5|2705|2699|2707.4|2701.4|2697.4|2691.4|210
1635342600000|2021-10-27 13:50:00|2704.9|2698.9|2709.9|2703.9|2713.8|2707.8|2704.6|2698.6|223
1635342900000|2021-10-27 13:55:00|2710|2704|2709.4|2703.4|2713.6|2707.6|2703.5|2697.5|171
1635343200000|2021-10-27 14:00:00|2708.9|2702.9|2711.4|2705.4|2712.4|2706.4|2706.4|2700.4|165
1635343500000|2021-10-27 14:05:00|2711.1|2705.1|2710.4|2704.4|2715.9|2709.9|2705.9|2699.9|135
1635343800000|2021-10-27 14:10:00|2710.5|2704.5|2697.5|2691.5|2710.6|2704.6|2695.9|2689.9|202
1635344100000|2021-10-27 14:15:00|2698|2692|2697.9|2691.9|2701|2695|2696.1|2690.1|177
1635344400000|2021-10-27 14:20:00|2697.6|2691.6|2687.4|2681.4|2699.1|2693.1|2686.9|2680.9|103
1635344700000|2021-10-27 14:25:00|2687.3|2681.3|2687.6|2681.6|2691.6|2685.6|2685.1|2679.1|91
1635345000000|2021-10-27 14:30:00|2687.4|2681.4|2691|2685|2695.9|2689.9|2684.9|2678.9|210
1635345300000|2021-10-27 14:35:00|2691.1|2685.1|2683.4|2677.4|2693.6|2687.6|2683.4|2677.4|130
1635345600000|2021-10-27 14:40:00|2683.6|2677.6|2683.6|2677.6|2685.9|2679.9|2682.9|2676.9|157
1635345900000|2021-10-27 14:45:00|2683.4|2677.4|2682.1|2676.1|2686.4|2680.4|2677.6|2671.6|167
1635346200000|2021-10-27 14:50:00|2681.9|2675.9|2681.6|2675.6|2689.6|2683.6|2681.1|2675.1|168
1635346500000|2021-10-27 14:55:00|2681.1|2675.1|2686.1|2680.1|2689.4|2683.4|2680.6|2674.6|185
1635346800000|2021-10-27 15:00:00|2686.8|2680.8|2685.4|2679.4|2691.4|2685.4|2684.9|2678.9|170
1635347100000|2021-10-27 15:05:00|2685.6|2679.6|2676.6|2670.6|2686.4|2680.4|2676.1|2670.1|219
1635347400000|2021-10-27 15:10:00|2676.4|2670.4|2687.6|2681.6|2687.9|2681.9|2675.1|2669.1|166
1635347700000|2021-10-27 15:15:00|2687.4|2681.4|2689.4|2683.4|2692.9|2686.9|2687.4|2681.4|190
1635348000000|2021-10-27 15:20:00|2689.1|2683.1|2690.9|2684.9|2691.1|2685.1|2686.9|2680.9|120
1635348300000|2021-10-27 15:25:00|2691.3|2685.3|2688.1|2682.1|2691.9|2685.9|2686.9|2680.9|127
1635348600000|2021-10-27 15:30:00|2687.9|2681.9|2687.6|2681.6|2692.3|2686.3|2686.9|2680.9|197
1635348900000|2021-10-27 15:35:00|2687.4|2681.4|2677.4|2671.4|2688.4|2682.4|2676|2670|133
1635349200000|2021-10-27 15:40:00|2677.3|2671.3|2684.4|2678.4|2687.1|2681.1|2676.6|2670.6|140
1635349500000|2021-10-27 15:45:00|2684.5|2678.5|2679.4|2673.4|2684.6|2678.6|2675.9|2669.9|139
1635349800000|2021-10-27 15:50:00|2678.6|2672.6|2676.9|2670.9|2679.4|2673.4|2674.8|2668.8|54
1635350100000|2021-10-27 15:55:00|2677|2671|2676.3|2670.3|2677|2671|2671.6|2665.6|72
1635350400000|2021-10-27 16:00:00|2676.4|2670.4|2670.9|2664.9|2678.1|2672.1|2670.1|2664.1|64
1635350700000|2021-10-27 16:05:00|2671|2665|2671.3|2665.3|2675|2669|2670.1|2664.1|74
1635351000000|2021-10-27 16:10:00|2671.5|2665.5|2671.6|2665.6|2672.6|2666.6|2670.9|2664.9|28
1635351300000|2021-10-27 16:15:00|2671.4|2665.4|2664.4|2658.4|2672.6|2666.6|2664.1|2658.1|46
1635351600000|2021-10-27 16:20:00|2664.1|2658.1|2665.6|2659.6|2667.1|2661.1|2659.4|2653.4|49
1635351900000|2021-10-27 16:25:00|2666.1|2660.1|2672.4|2666.4|2672.4|2666.4|2666.1|2660.1|52
1635352200000|2021-10-27 16:30:00|2672.5|2666.5|2669.8|2663.8|2672.6|2666.6|2667.6|2661.6|45
1635352500000|2021-10-27 16:35:00|2669.9|2663.9|2675.6|2669.6|2675.9|2669.9|2668.1|2662.1|49
1635352800000|2021-10-27 16:40:00|2675.9|2669.9|2670.3|2664.3|2678.6|2672.6|2669.4|2663.4|78
1635353100000|2021-10-27 16:45:00|2669.9|2663.9|2668|2662|2671.3|2665.3|2666|2660|65
1635353400000|2021-10-27 16:50:00|2668.1|2662.1|2670.6|2664.6|2673.4|2667.4|2667.9|2661.9|35
1635353700000|2021-10-27 16:55:00|2670.5|2664.5|2667|2661|2671.8|2665.8|2665.3|2659.3|46
1635379200000|2021-10-28 00:00:00|2671.4|2665.4|2671.4|2665.4|2673.1|2667.1|2670.9|2664.9|12
1635379500000|2021-10-28 00:05:00|2671.1|2665.1|2672.1|2666.1|2672.6|2666.6|2666.4|2660.4|37
1635379800000|2021-10-28 00:10:00|2672.4|2666.4|2675.1|2669.1|2675.1|2669.1|2669.9|2663.9|31
1635380100000|2021-10-28 00:15:00|2674.9|2668.9|2675.1|2669.1|2675.6|2669.6|2674.4|2668.4|17
1635380400000|2021-10-28 00:20:00|2674.9|2668.9|2676.3|2670.3|2676.4|2670.4|2674.1|2668.1|21
1635380700000|2021-10-28 00:25:00|2676.4|2670.4|2675.6|2669.6|2677.4|2671.4|2674.6|2668.6|38
1635381000000|2021-10-28 00:30:00|2675.4|2669.4|2673.6|2667.6|2675.4|2669.4|2669.6|2663.6|48
1635381300000|2021-10-28 00:35:00|2673.9|2667.9|2671.6|2665.6|2674.6|2668.6|2670.4|2664.4|29
1635381600000|2021-10-28 00:40:00|2671.9|2665.9|2672.1|2666.1|2673.1|2667.1|2671.3|2665.3|14
1635381900000|2021-10-28 00:45:00|2672.4|2666.4|2671.6|2665.6|2673.1|2667.1|2671.4|2665.4|15
1635382200000|2021-10-28 00:50:00|2671.9|2665.9|2669.6|2663.6|2673.4|2667.4|2668.1|2662.1|28
1635382500000|2021-10-28 00:55:00|2669.9|2663.9|2669.1|2663.1|2670.9|2664.9|2669.1|2663.1|27
1635382800000|2021-10-28 01:00:00|2669.4|2663.4|2671.4|2665.4|2672.1|2666.1|2654.9|2648.9|586
1635383100000|2021-10-28 01:05:00|2671.1|2665.1|2675.9|2669.9|2677.5|2671.5|2670.6|2664.6|420
1635383400000|2021-10-28 01:10:00|2675.6|2669.6|2677.4|2671.4|2677.9|2671.9|2674.4|2668.4|151
1635383700000|2021-10-28 01:15:00|2677.6|2671.6|2681.4|2675.4|2681.6|2675.6|2675.9|2669.9|286
1635384000000|2021-10-28 01:20:00|2682.1|2676.1|2686.8|2680.8|2689.1|2683.1|2679.4|2673.4|355
1635384300000|2021-10-28 01:25:00|2687|2681|2683.6|2677.6|2687.6|2681.6|2682.9|2676.9|260
1635384600000|2021-10-28 01:30:00|2683.8|2677.8|2680.9|2674.9|2686.4|2680.4|2680.9|2674.9|266
1635384900000|2021-10-28 01:35:00|2680.6|2674.6|2669.9|2663.9|2680.9|2674.9|2669.1|2663.1|290
1635385200000|2021-10-28 01:40:00|2670.1|2664.1|2656.9|2650.9|2671.3|2665.3|2655.9|2649.9|217
1635385500000|2021-10-28 01:45:00|2657.1|2651.1|2651.6|2645.6|2658.9|2652.9|2650.4|2644.4|204
1635385800000|2021-10-28 01:50:00|2651.4|2645.4|2649.8|2643.8|2655.1|2649.1|2649.8|2643.8|238
1635386100000|2021-10-28 01:55:00|2649.6|2643.6|2646.6|2640.6|2655.1|2649.1|2646.6|2640.6|243
1635386400000|2021-10-28 02:00:00|2646.9|2640.9|2646.4|2640.4|2654.6|2648.6|2646.4|2640.4|367
1635386700000|2021-10-28 02:05:00|2646.6|2640.6|2645.4|2639.4|2654.1|2648.1|2643.9|2637.9|329
1635387000000|2021-10-28 02:10:00|2645.1|2639.1|2643.6|2637.6|2649.1|2643.1|2643.1|2637.1|378
1635387300000|2021-10-28 02:15:00|2643.9|2637.9|2639.6|2633.6|2646.9|2640.9|2639.6|2633.6|55
1635387600000|2021-10-28 02:20:00|2639.4|2633.4|2640.4|2634.4|2642.4|2636.4|2639.1|2633.1|37
1635387900000|2021-10-28 02:25:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|34
1635388200000|2021-10-28 02:30:00|2640.6|2634.6|2644.4|2638.4|2644.4|2638.4|2633.1|2627.1|283
1635388500000|2021-10-28 02:35:00|2644.1|2638.1|2637.9|2631.9|2644.6|2638.6|2633.3|2627.3|293
1635388800000|2021-10-28 02:40:00|2638.1|2632.1|2633.1|2627.1|2640.1|2634.1|2633.1|2627.1|240
1635389100000|2021-10-28 02:45:00|2633.6|2627.6|2635|2629|2641.4|2635.4|2633.6|2627.6|173
1635389400000|2021-10-28 02:50:00|2634.6|2628.6|2641.6|2635.6|2644.1|2638.1|2631.4|2625.4|264
1635389700000|2021-10-28 02:55:00|2641.4|2635.4|2631.3|2625.3|2642.9|2636.9|2631|2625|203
1635390000000|2021-10-28 03:00:00|2631.6|2625.6|2632.1|2626.1|2633.9|2627.9|2629.1|2623.1|114
1635390300000|2021-10-28 03:05:00|2632.4|2626.4|2629.6|2623.6|2634.9|2628.9|2629.1|2623.1|113
1635390600000|2021-10-28 03:10:00|2629.9|2623.9|2624.6|2618.6|2631.1|2625.1|2624.4|2618.4|113
1635390900000|2021-10-28 03:15:00|2624.4|2618.4|2611.1|2605.1|2624.4|2618.4|2611.1|2605.1|90
1635391200000|2021-10-28 03:20:00|2610.9|2604.9|2610.9|2604.9|2613.6|2607.6|2604.6|2598.6|137
1635391500000|2021-10-28 03:25:00|2611|2605|2611.1|2605.1|2614.9|2608.9|2610.4|2604.4|93
1635391800000|2021-10-28 03:30:00|2611.6|2605.6|2610.9|2604.9|2613.9|2607.9|2608.4|2602.4|30
1635392100000|2021-10-28 03:35:00|2611.1|2605.1|2610.9|2604.9|2611.9|2605.9|2609.8|2603.8|21
1635392400000|2021-10-28 03:40:00|2611.1|2605.1|2610.9|2604.9|2612.1|2606.1|2610.9|2604.9|23
1635392700000|2021-10-28 03:45:00|2611.1|2605.1|2608.1|2602.1|2611.1|2605.1|2607.6|2601.6|15
1635393000000|2021-10-28 03:50:00|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|7
1635393300000|2021-10-28 03:55:00|2608.1|2602.1|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|4
1635393600000|2021-10-28 04:00:00|2609|2603|2607.1|2601.1|2609|2603|2605.9|2599.9|14
1635393900000|2021-10-28 04:05:00|2607.3|2601.3|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1635394200000|2021-10-28 04:10:00|2607.5|2601.5|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|7
1635394500000|2021-10-28 04:15:00|2606.9|2600.9|2607.4|2601.4|2607.9|2601.9|2606.6|2600.6|14
1635394800000|2021-10-28 04:20:00|2607.1|2601.1|2607.4|2601.4|2607.9|2601.9|2607.1|2601.1|7
1635395100000|2021-10-28 04:25:00|2607.6|2601.6|2608.6|2602.6|2609.9|2603.9|2606.9|2600.9|24
1635395400000|2021-10-28 04:30:00|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2607.6|2601.6|17
1635395700000|2021-10-28 04:35:00|2608.1|2602.1|2609.1|2603.1|2610.4|2604.4|2608.1|2602.1|6
1635396000000|2021-10-28 04:40:00|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|15
1635396300000|2021-10-28 04:45:00|2610.9|2604.9|2620.6|2614.6|2621.4|2615.4|2610.9|2604.9|49
1635396600000|2021-10-28 04:50:00|2621.9|2615.9|2624.1|2618.1|2624.1|2618.1|2621.9|2615.9|19
1635396900000|2021-10-28 04:55:00|2623.9|2617.9|2629.1|2623.1|2631|2625|2623.9|2617.9|12
1635397200000|2021-10-28 05:00:00|2629.4|2623.4|2637.6|2631.6|2637.6|2631.6|2628.9|2622.9|38
1635397500000|2021-10-28 05:05:00|2638.1|2632.1|2635.4|2629.4|2641.1|2635.1|2635.4|2629.4|37
1635397800000|2021-10-28 05:10:00|2634.4|2628.4|2636.4|2630.4|2636.6|2630.6|2631.6|2625.6|21
1635398100000|2021-10-28 05:15:00|2636.9|2630.9|2633.9|2627.9|2637.4|2631.4|2633.4|2627.4|16
1635398400000|2021-10-28 05:20:00|2633.1|2627.1|2626.1|2620.1|2633.4|2627.4|2626.1|2620.1|20
1635398700000|2021-10-28 05:25:00|2625.4|2619.4|2626.9|2620.9|2626.9|2620.9|2624.4|2618.4|18
1635399000000|2021-10-28 05:30:00|2626.8|2620.8|2625.1|2619.1|2634.6|2628.6|2624.9|2618.9|202
1635399300000|2021-10-28 05:35:00|2624.9|2618.9|2624.6|2618.6|2628.1|2622.1|2620.9|2614.9|122
1635399600000|2021-10-28 05:40:00|2624.4|2618.4|2641.4|2635.4|2641.4|2635.4|2623.9|2617.9|141
1635399900000|2021-10-28 05:45:00|2641.9|2635.9|2659.1|2653.1|2659.6|2653.6|2641.9|2635.9|174
1635400200000|2021-10-28 05:50:00|2659.4|2653.4|2680.4|2674.4|2680.4|2674.4|2658.1|2652.1|110
1635400500000|2021-10-28 05:55:00|2680.1|2674.1|2700.5|2694.5|2700.5|2694.5|2677.5|2671.5|242
1635400800000|2021-10-28 06:00:00|2701.4|2695.4|2716.9|2710.9|2720.6|2714.6|2700.6|2694.6|382
1635401100000|2021-10-28 06:05:00|2717.1|2711.1|2708.4|2702.4|2717.4|2711.4|2693.1|2687.1|224
1635401400000|2021-10-28 06:10:00|2708.1|2702.1|2717.1|2711.1|2717.1|2711.1|2698.1|2692.1|217
1635401700000|2021-10-28 06:15:00|2717.4|2711.4|2719.9|2713.9|2721.1|2715.1|2712.6|2706.6|227
1635402000000|2021-10-28 06:20:00|2719.6|2713.6|2713.1|2707.1|2720.4|2714.4|2712.1|2706.1|145
1635402300000|2021-10-28 06:25:00|2714.6|2708.6|2718.1|2712.1|2721.6|2715.6|2714.6|2708.6|194
1635402600000|2021-10-28 06:30:00|2718|2712|2686.9|2680.9|2718.6|2712.6|2682.3|2676.3|218
1635402900000|2021-10-28 06:35:00|2686.8|2680.8|2689.4|2683.4|2699.8|2693.8|2675.6|2669.6|224
1635403200000|2021-10-28 06:40:00|2688.9|2682.9|2676.4|2670.4|2689.9|2683.9|2675.3|2669.3|113
1635403500000|2021-10-28 06:45:00|2676.5|2670.5|2689.4|2683.4|2690.4|2684.4|2676.5|2670.5|135
1635403800000|2021-10-28 06:50:00|2689.1|2683.1|2680.6|2674.6|2689.1|2683.1|2677.6|2671.6|94
1635404100000|2021-10-28 06:55:00|2680.1|2674.1|2684.1|2678.1|2689.1|2683.1|2680.1|2674.1|68
1635404400000|2021-10-28 07:00:00|2684|2678|2680.1|2674.1|2688.1|2682.1|2678.4|2672.4|57
1635404700000|2021-10-28 07:05:00|2678.9|2672.9|2670.9|2664.9|2679|2673|2670.1|2664.1|55
1635405000000|2021-10-28 07:10:00|2670.4|2664.4|2672.1|2666.1|2672.6|2666.6|2667.9|2661.9|40
1635405300000|2021-10-28 07:15:00|2671.9|2665.9|2672.6|2666.6|2673|2667|2670.1|2664.1|56
1635405600000|2021-10-28 07:20:00|2672.8|2666.8|2683.4|2677.4|2683.6|2677.6|2670.9|2664.9|86
1635405900000|2021-10-28 07:25:00|2683.1|2677.1|2676.9|2670.9|2685.6|2679.6|2676.4|2670.4|119
1635406200000|2021-10-28 07:30:00|2677.1|2671.1|2674.9|2668.9|2680.9|2674.9|2672|2666|80
1635406500000|2021-10-28 07:35:00|2675.4|2669.4|2681|2675|2681|2675|2675.1|2669.1|65
1635406800000|2021-10-28 07:40:00|2680.8|2674.8|2678.8|2672.8|2681.3|2675.3|2678|2672|45
1635407100000|2021-10-28 07:45:00|2679|2673|2678|2672|2679.8|2673.8|2677|2671|38
1635407400000|2021-10-28 07:50:00|2677.8|2671.8|2683.5|2677.5|2683.5|2677.5|2675|2669|54
1635407700000|2021-10-28 07:55:00|2683.3|2677.3|2683|2677|2683.5|2677.5|2679.3|2673.3|64
1635408000000|2021-10-28 08:00:00|2683.3|2677.3|2692.3|2686.3|2692.8|2686.8|2682|2676|66
1635408300000|2021-10-28 08:05:00|2692|2686|2698.8|2692.8|2700.5|2694.5|2689|2683|119
1635408600000|2021-10-28 08:10:00|2699.5|2693.5|2697.5|2691.5|2699.8|2693.8|2694.5|2688.5|61
1635408900000|2021-10-28 08:15:00|2697.8|2691.8|2711.3|2705.3|2713.5|2707.5|2697.8|2691.8|118
1635409200000|2021-10-28 08:20:00|2711|2705|2711.3|2705.3|2711.8|2705.8|2707.8|2701.8|70
1635409500000|2021-10-28 08:25:00|2711|2705|2712.8|2706.8|2712.8|2706.8|2705|2699|78
1635409800000|2021-10-28 08:30:00|2713|2707|2715.3|2709.3|2717.3|2711.3|2712.5|2706.5|97
1635410100000|2021-10-28 08:35:00|2715.5|2709.5|2713|2707|2721.8|2715.8|2710.3|2704.3|82
1635410400000|2021-10-28 08:40:00|2712.8|2706.8|2706|2700|2713.3|2707.3|2705|2699|57
1635410700000|2021-10-28 08:45:00|2706.3|2700.3|2716.8|2710.8|2716.8|2710.8|2704.8|2698.8|82
1635411000000|2021-10-28 08:50:00|2717.3|2711.3|2722.5|2716.5|2725.5|2719.5|2717.3|2711.3|89
1635411300000|2021-10-28 08:55:00|2722.8|2716.8|2721.5|2715.5|2722.8|2716.8|2720.8|2714.8|37
1635411600000|2021-10-28 09:00:00|2721.8|2715.8|2711.8|2705.8|2722.3|2716.3|2711.5|2705.5|123
1635411900000|2021-10-28 09:05:00|2711.3|2705.3|2709|2703|2715.8|2709.8|2708.8|2702.8|115
1635412200000|2021-10-28 09:10:00|2708.8|2702.8|2702.8|2696.8|2708.8|2702.8|2702|2696|75
1635412500000|2021-10-28 09:15:00|2703.3|2697.3|2710|2704|2710.5|2704.5|2703.3|2697.3|69
1635412800000|2021-10-28 09:20:00|2710.5|2704.5|2711|2705|2712|2706|2708.3|2702.3|46
1635413100000|2021-10-28 09:25:00|2710.3|2704.3|2710.5|2704.5|2712.5|2706.5|2708.8|2702.8|33
1635413400000|2021-10-28 09:30:00|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2705|2699|58
1635413700000|2021-10-28 09:35:00|2710|2704|2713.3|2707.3|2713.3|2707.3|2709|2703|52
1635414000000|2021-10-28 09:40:00|2713.5|2707.5|2714|2708|2716.3|2710.3|2712.3|2706.3|46
1635414300000|2021-10-28 09:45:00|2714.3|2708.3|2714|2708|2719.8|2713.8|2713.5|2707.5|76
1635414600000|2021-10-28 09:50:00|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2710.5|2704.5|45
1635414900000|2021-10-28 09:55:00|2713.8|2707.8|2715.8|2709.8|2717|2711|2713.8|2707.8|37
1635415200000|2021-10-28 10:00:00|2716.5|2710.5|2719|2713|2719.5|2713.5|2715.8|2709.8|36
1635415500000|2021-10-28 10:05:00|2719.3|2713.3|2719.5|2713.5|2719.8|2713.8|2718|2712|32
1635415800000|2021-10-28 10:10:00|2719.8|2713.8|2721.3|2715.3|2722.5|2716.5|2719.8|2713.8|17
1635416100000|2021-10-28 10:15:00|2721.5|2715.5|2722.5|2716.5|2722.8|2716.8|2720.8|2714.8|27
1635416400000|2021-10-28 10:20:00|2722.3|2716.3|2722|2716|2722.5|2716.5|2718.5|2712.5|50
1635416700000|2021-10-28 10:25:00|2722.3|2716.3|2730.5|2724.5|2731|2725|2721.5|2715.5|67
1635417000000|2021-10-28 10:30:00|2730.8|2724.8|2730|2724|2731.5|2725.5|2729|2723|47
1635417300000|2021-10-28 10:35:00|2730.3|2724.3|2736.3|2730.3|2736.3|2730.3|2730.3|2724.3|60
1635417600000|2021-10-28 10:40:00|2736|2730|2732.3|2726.3|2736.8|2730.8|2732.3|2726.3|45
1635417900000|2021-10-28 10:45:00|2731.3|2725.3|2732.3|2726.3|2733|2727|2731|2725|36
1635418200000|2021-10-28 10:50:00|2732|2726|2732|2726|2732.8|2726.8|2731.5|2725.5|19
1635418500000|2021-10-28 10:55:00|2732.3|2726.3|2732|2726|2732.5|2726.5|2731.8|2725.8|15
1635418800000|2021-10-28 11:00:00|2732.3|2726.3|2732.3|2726.3|2732.8|2726.8|2730.5|2724.5|44
1635419100000|2021-10-28 11:05:00|2732|2726|2734.5|2728.5|2735.3|2729.3|2731.5|2725.5|28
1635419400000|2021-10-28 11:10:00|2734.8|2728.8|2735|2729|2735.5|2729.5|2734|2728|25
1635419700000|2021-10-28 11:15:00|2734.8|2728.8|2730.3|2724.3|2734.8|2728.8|2729.8|2723.8|36
1635420000000|2021-10-28 11:20:00|2730|2724|2730.5|2724.5|2731.8|2725.8|2730|2724|37
1635420300000|2021-10-28 11:25:00|2730.3|2724.3|2729|2723|2730.5|2724.5|2728.3|2722.3|26
1635420600000|2021-10-28 11:30:00|2728.8|2722.8|2734.3|2728.3|2734.3|2728.3|2725.5|2719.5|80
1635420900000|2021-10-28 11:35:00|2734|2728|2734.5|2728.5|2735.5|2729.5|2731.3|2725.3|52
1635421200000|2021-10-28 11:40:00|2734.8|2728.8|2733|2727|2735|2729|2730.3|2724.3|50
1635421500000|2021-10-28 11:45:00|2732.5|2726.5|2731|2725|2733|2727|2730.5|2724.5|51
1635421800000|2021-10-28 11:50:00|2730.8|2724.8|2732|2726|2732.3|2726.3|2730|2724|45
1635422100000|2021-10-28 11:55:00|2731.5|2725.5|2738.3|2732.3|2740.5|2734.5|2731.5|2725.5|113
1635422400000|2021-10-28 12:00:00|2737.8|2731.8|2729|2723|2739|2733|2728.5|2722.5|89
1635422700000|2021-10-28 12:05:00|2728.8|2722.8|2730.3|2724.3|2732|2726|2728|2722|80
1635423000000|2021-10-28 12:10:00|2730|2724|2733|2727|2733.8|2727.8|2730|2724|66
1635423300000|2021-10-28 12:15:00|2732.8|2726.8|2733.8|2727.8|2737|2731|2732.8|2726.8|56
1635423600000|2021-10-28 12:20:00|2735.5|2729.5|2737.8|2731.8|2739.3|2733.3|2735.5|2729.5|67
1635423900000|2021-10-28 12:25:00|2737.5|2731.5|2741.3|2735.3|2747.5|2741.5|2735.8|2729.8|76
1635424200000|2021-10-28 12:30:00|2741|2735|2732.5|2726.5|2741.8|2735.8|2731.8|2725.8|86
1635424500000|2021-10-28 12:35:00|2732.8|2726.8|2732|2726|2734.8|2728.8|2729.5|2723.5|54
1635424800000|2021-10-28 12:40:00|2731.8|2725.8|2733.3|2727.3|2734.3|2728.3|2730.8|2724.8|53
1635425100000|2021-10-28 12:45:00|2733.5|2727.5|2720.5|2714.5|2734.3|2728.3|2718|2712|90
1635425400000|2021-10-28 12:50:00|2721|2715|2718.3|2712.3|2721.5|2715.5|2715.8|2709.8|88
1635425700000|2021-10-28 12:55:00|2718|2712|2723|2717|2723|2717|2718|2712|88
1635426000000|2021-10-28 13:00:00|2723.8|2717.8|2739.3|2733.3|2740.3|2734.3|2718.5|2712.5|269
1635426300000|2021-10-28 13:05:00|2739|2733|2735|2729|2739|2733|2731.8|2725.8|226
1635426600000|2021-10-28 13:10:00|2735.3|2729.3|2740.3|2734.3|2742|2736|2731.8|2725.8|137
1635426900000|2021-10-28 13:15:00|2741|2735|2766.8|2760.8|2767|2761|2739|2733|163
1635427200000|2021-10-28 13:20:00|2766.5|2760.5|2766.8|2760.8|2770.3|2764.3|2761|2755|185
1635427500000|2021-10-28 13:25:00|2766.5|2760.5|2753.8|2747.8|2767|2761|2750|2744|251
1635427800000|2021-10-28 13:30:00|2753.5|2747.5|2745.8|2739.8|2756.3|2750.3|2745.5|2739.5|206
1635428100000|2021-10-28 13:35:00|2745|2739|2746|2740|2747.5|2741.5|2738.8|2732.8|278
1635428400000|2021-10-28 13:40:00|2746.3|2740.3|2755.3|2749.3|2755.3|2749.3|2746.3|2740.3|189
1635428700000|2021-10-28 13:45:00|2755.5|2749.5|2759|2753|2759|2753|2752|2746|160
1635429000000|2021-10-28 13:50:00|2759.5|2753.5|2767|2761|2768.5|2762.5|2757.8|2751.8|181
1635429300000|2021-10-28 13:55:00|2766.8|2760.8|2767|2761|2768.8|2762.8|2761.5|2755.5|155
1635429600000|2021-10-28 14:00:00|2767.3|2761.3|2757.8|2751.8|2767.8|2761.8|2753|2747|199
1635429900000|2021-10-28 14:05:00|2758.5|2752.5|2759|2753|2765.8|2759.8|2755|2749|147
1635430200000|2021-10-28 14:10:00|2759.3|2753.3|2762|2756|2768.8|2762.8|2759|2753|175
1635430500000|2021-10-28 14:15:00|2761.8|2755.8|2756|2750|2762.3|2756.3|2751.8|2745.8|134
1635430800000|2021-10-28 14:20:00|2755.8|2749.8|2759|2753|2762.8|2756.8|2755.5|2749.5|132
1635431100000|2021-10-28 14:25:00|2759.3|2753.3|2757.3|2751.3|2761.8|2755.8|2756|2750|82
1635431400000|2021-10-28 14:30:00|2757.5|2751.5|2760|2754|2761.8|2755.8|2756|2750|125
1635431700000|2021-10-28 14:35:00|2759.8|2753.8|2761|2755|2761.8|2755.8|2757.5|2751.5|74
1635432000000|2021-10-28 14:40:00|2760.8|2754.8|2758.3|2752.3|2761.8|2755.8|2755.3|2749.3|92
1635432300000|2021-10-28 14:45:00|2758|2752|2762.8|2756.8|2763.3|2757.3|2754|2748|113
1635432600000|2021-10-28 14:50:00|2762.5|2756.5|2775|2769|2775.8|2769.8|2760.5|2754.5|100
1635432900000|2021-10-28 14:55:00|2774.8|2768.8|2770.5|2764.5|2775|2769|2770|2764|105
1635433200000|2021-10-28 15:00:00|2770.8|2764.8|2777.5|2771.5|2777.8|2771.8|2770.8|2764.8|112
1635433500000|2021-10-28 15:05:00|2777.3|2771.3|2769|2763|2779.5|2773.5|2769|2763|104
1635433800000|2021-10-28 15:10:00|2769.3|2763.3|2766.3|2760.3|2772.5|2766.5|2766|2760|100
1635434100000|2021-10-28 15:15:00|2766.8|2760.8|2767|2761|2768|2762|2759.3|2753.3|106
1635434400000|2021-10-28 15:20:00|2766.5|2760.5|2758.5|2752.5|2767.3|2761.3|2756|2750|136
1635434700000|2021-10-28 15:25:00|2758.8|2752.8|2755|2749|2761.3|2755.3|2754.5|2748.5|86
1635435000000|2021-10-28 15:30:00|2754.8|2748.8|2745.5|2739.5|2756.5|2750.5|2745.5|2739.5|209
1635435300000|2021-10-28 15:35:00|2745|2739|2752.5|2746.5|2758|2752|2745|2739|93
1635435600000|2021-10-28 15:40:00|2752.3|2746.3|2757.5|2751.5|2757.5|2751.5|2752.3|2746.3|45
1635435900000|2021-10-28 15:45:00|2757|2751|2753.5|2747.5|2758.5|2752.5|2753.3|2747.3|83
1635436200000|2021-10-28 15:50:00|2753.8|2747.8|2756.8|2750.8|2757.8|2751.8|2753.5|2747.5|23
1635436500000|2021-10-28 15:55:00|2756.5|2750.5|2755|2749|2757|2751|2754.5|2748.5|27
1635436800000|2021-10-28 16:00:00|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2754.5|2748.5|13
1635437100000|2021-10-28 16:05:00|2755.5|2749.5|2754.8|2748.8|2759.5|2753.5|2754.8|2748.8|32
1635437400000|2021-10-28 16:10:00|2754.5|2748.5|2753.5|2747.5|2755|2749|2751.8|2745.8|19
1635437700000|2021-10-28 16:15:00|2753.3|2747.3|2760.8|2754.8|2760.8|2754.8|2753.3|2747.3|29
1635438000000|2021-10-28 16:20:00|2760.5|2754.5|2761|2755|2761|2755|2760.3|2754.3|9
1635438300000|2021-10-28 16:25:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|6
1635438600000|2021-10-28 16:30:00|2761.3|2755.3|2767.8|2761.8|2769|2763|2761.3|2755.3|31
1635438900000|2021-10-28 16:35:00|2768|2762|2769.3|2763.3|2769.8|2763.8|2767.8|2761.8|19
1635439200000|2021-10-28 16:40:00|2768.8|2762.8|2766.3|2760.3|2770|2764|2766.3|2760.3|44
1635439500000|2021-10-28 16:45:00|2766|2760|2768.5|2762.5|2768.8|2762.8|2765.3|2759.3|18
1635439800000|2021-10-28 16:50:00|2768.3|2762.3|2765.5|2759.5|2768.3|2762.3|2765.5|2759.5|33
1635440100000|2021-10-28 16:55:00|2765.8|2759.8|2763.5|2757.5|2766.8|2760.8|2763|2757|40
1635465600000|2021-10-29 00:00:00|2750.9|2744.9|2749.3|2743.3|2751.6|2745.6|2748.6|2742.6|14
1635465900000|2021-10-29 00:05:00|2749.4|2743.4|2753.1|2747.1|2754.4|2748.4|2749.4|2743.4|24
1635466200000|2021-10-29 00:10:00|2752.6|2746.6|2750.9|2744.9|2752.8|2746.8|2750.9|2744.9|5
1635466500000|2021-10-29 00:15:00|2751|2745|2751.6|2745.6|2751.6|2745.6|2751|2745|4
1635466800000|2021-10-29 00:20:00|2751.4|2745.4|2752.5|2746.5|2753.4|2747.4|2751.4|2745.4|6
1635467100000|2021-10-29 00:25:00|2752.4|2746.4|2751.6|2745.6|2752.4|2746.4|2751.6|2745.6|4
1635467400000|2021-10-29 00:30:00|2751.4|2745.4|2748.4|2742.4|2751.4|2745.4|2748.4|2742.4|10
1635467700000|2021-10-29 00:35:00|2748.9|2742.9|2750.9|2744.9|2750.9|2744.9|2748.9|2742.9|6
1635468300000|2021-10-29 00:45:00|2751.1|2745.1|2752|2746|2753|2747|2751.1|2745.1|13
1635468600000|2021-10-29 00:50:00|2751.9|2745.9|2752.1|2746.1|2752.1|2746.1|2749.6|2743.6|12
1635468900000|2021-10-29 00:55:00|2752.4|2746.4|2753.4|2747.4|2754|2748|2752.4|2746.4|17
1635469200000|2021-10-29 01:00:00|2753.1|2747.1|2752.8|2746.8|2754.4|2748.4|2748|2742|335
1635469500000|2021-10-29 01:05:00|2752.9|2746.9|2747.4|2741.4|2758.1|2752.1|2746.8|2740.8|260
1635469800000|2021-10-29 01:10:00|2747.9|2741.9|2750.9|2744.9|2751.6|2745.6|2744.6|2738.6|221
1635470100000|2021-10-29 01:15:00|2750.6|2744.6|2753.4|2747.4|2757.4|2751.4|2748.8|2742.8|253
1635470400000|2021-10-29 01:20:00|2753.6|2747.6|2757|2751|2759.6|2753.6|2751.4|2745.4|248
1635470700000|2021-10-29 01:25:00|2756.8|2750.8|2759.9|2753.9|2762.3|2756.3|2755.9|2749.9|228
1635471000000|2021-10-29 01:30:00|2759.6|2753.6|2766.1|2760.1|2768.1|2762.1|2757.5|2751.5|374
1635471300000|2021-10-29 01:35:00|2765.9|2759.9|2770.9|2764.9|2774.1|2768.1|2763.9|2757.9|196
1635471600000|2021-10-29 01:40:00|2771.1|2765.1|2769.6|2763.6|2771.9|2765.9|2767.9|2761.9|173
1635471900000|2021-10-29 01:45:00|2769.9|2763.9|2762.4|2756.4|2771|2765|2760.9|2754.9|261
1635472200000|2021-10-29 01:50:00|2762.1|2756.1|2764.6|2758.6|2766.6|2760.6|2760.8|2754.8|349
1635472500000|2021-10-29 01:55:00|2764.9|2758.9|2760.1|2754.1|2765.1|2759.1|2759.3|2753.3|254
1635472800000|2021-10-29 02:00:00|2760.4|2754.4|2759.1|2753.1|2767.1|2761.1|2759.1|2753.1|285
1635473100000|2021-10-29 02:05:00|2758.9|2752.9|2745.3|2739.3|2758.9|2752.9|2744.8|2738.8|412
1635473400000|2021-10-29 02:10:00|2745.4|2739.4|2747.9|2741.9|2749.6|2743.6|2738.3|2732.3|338
1635473700000|2021-10-29 02:15:00|2748.1|2742.1|2750.6|2744.6|2752.4|2746.4|2748.1|2742.1|25
1635474000000|2021-10-29 02:20:00|2750.1|2744.1|2743.9|2737.9|2750.1|2744.1|2741.6|2735.6|30
1635474300000|2021-10-29 02:25:00|2744.1|2738.1|2749.5|2743.5|2749.5|2743.5|2743.6|2737.6|67
1635474600000|2021-10-29 02:30:00|2749.4|2743.4|2750.6|2744.6|2752.5|2746.5|2741.9|2735.9|475
1635474900000|2021-10-29 02:35:00|2750.9|2744.9|2750.4|2744.4|2753.5|2747.5|2746.9|2740.9|288
1635475200000|2021-10-29 02:40:00|2750.3|2744.3|2752|2746|2755.9|2749.9|2749.6|2743.6|199
1635475500000|2021-10-29 02:45:00|2751.9|2745.9|2757.4|2751.4|2759.6|2753.6|2751.6|2745.6|272
1635475800000|2021-10-29 02:50:00|2757.5|2751.5|2752.6|2746.6|2763.4|2757.4|2752.6|2746.6|254
1635476100000|2021-10-29 02:55:00|2752.9|2746.9|2745.1|2739.1|2753.6|2747.6|2744.4|2738.4|176
1635476400000|2021-10-29 03:00:00|2744.9|2738.9|2740.1|2734.1|2745.1|2739.1|2737.1|2731.1|200
1635476700000|2021-10-29 03:05:00|2739.9|2733.9|2742.4|2736.4|2747.6|2741.6|2738.1|2732.1|266
1635477000000|2021-10-29 03:10:00|2742.1|2736.1|2746.9|2740.9|2750.1|2744.1|2741.9|2735.9|213
1635477300000|2021-10-29 03:15:00|2746.6|2740.6|2743.9|2737.9|2747.9|2741.9|2741.1|2735.1|154
1635477600000|2021-10-29 03:20:00|2743.6|2737.6|2742.6|2736.6|2745.9|2739.9|2741.6|2735.6|200
1635477900000|2021-10-29 03:25:00|2742.9|2736.9|2745.1|2739.1|2746|2740|2742.9|2736.9|214
1635478200000|2021-10-29 03:30:00|2744.9|2738.9|2745.1|2739.1|2746.1|2740.1|2744.6|2738.6|16
1635478500000|2021-10-29 03:35:00|2744.9|2738.9|2745.1|2739.1|2745.4|2739.4|2744.1|2738.1|16
1635478800000|2021-10-29 03:40:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.1|2738.1|7
1635479100000|2021-10-29 03:45:00|2744.6|2738.6|2743.9|2737.9|2744.6|2738.6|2742.6|2736.6|6
1635479400000|2021-10-29 03:50:00|2744.1|2738.1|2745.6|2739.6|2745.6|2739.6|2743.9|2737.9|11
1635479700000|2021-10-29 03:55:00|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2744.4|2738.4|15
1635480000000|2021-10-29 04:00:00|2746.1|2740.1|2745.4|2739.4|2746.4|2740.4|2745.1|2739.1|8
1635480300000|2021-10-29 04:05:00|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2744.6|2738.6|13
1635480600000|2021-10-29 04:10:00|2745.3|2739.3|2744.6|2738.6|2745.4|2739.4|2744.6|2738.6|8
1635480900000|2021-10-29 04:15:00|2744.8|2738.8|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|5
1635481200000|2021-10-29 04:20:00|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|6
1635481500000|2021-10-29 04:25:00|2744.9|2738.9|2744.1|2738.1|2745.4|2739.4|2744.1|2738.1|6
1635481800000|2021-10-29 04:30:00|2744.4|2738.4|2744.9|2738.9|2745.4|2739.4|2744.4|2738.4|5
1635482100000|2021-10-29 04:35:00|2744.6|2738.6|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|3
1635482400000|2021-10-29 04:40:00|2744.6|2738.6|2743.6|2737.6|2744.9|2738.9|2743.6|2737.6|6
1635482700000|2021-10-29 04:45:00|2743.9|2737.9|2744.6|2738.6|2745.4|2739.4|2743.1|2737.1|28
1635483000000|2021-10-29 04:50:00|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.1|2738.1|6
1635483300000|2021-10-29 04:55:00|2744.4|2738.4|2745.4|2739.4|2745.4|2739.4|2744|2738|20
1635483600000|2021-10-29 05:00:00|2745.1|2739.1|2745.4|2739.4|2746.1|2740.1|2744.4|2738.4|24
1635483900000|2021-10-29 05:05:00|2745.6|2739.6|2745.9|2739.9|2746.1|2740.1|2744.3|2738.3|19
1635484200000|2021-10-29 05:10:00|2745.8|2739.8|2747.4|2741.4|2747.5|2741.5|2745.1|2739.1|15
1635484500000|2021-10-29 05:15:00|2747.1|2741.1|2745.9|2739.9|2747.5|2741.5|2745.6|2739.6|15
1635484800000|2021-10-29 05:20:00|2746.1|2740.1|2746.9|2740.9|2747.1|2741.1|2746.1|2740.1|12
1635485100000|2021-10-29 05:25:00|2747.1|2741.1|2747.6|2741.6|2747.6|2741.6|2747.1|2741.1|3
1635485400000|2021-10-29 05:30:00|2747.8|2741.8|2742.4|2736.4|2747.9|2741.9|2734.1|2728.1|240
1635485700000|2021-10-29 05:35:00|2741.8|2735.8|2739.6|2733.6|2742.1|2736.1|2737.4|2731.4|171
1635486000000|2021-10-29 05:40:00|2739.9|2733.9|2728.9|2722.9|2741.6|2735.6|2728.3|2722.3|166
1635486300000|2021-10-29 05:45:00|2729.1|2723.1|2731.1|2725.1|2731.4|2725.4|2728.1|2722.1|101
1635486600000|2021-10-29 05:50:00|2731.4|2725.4|2739.6|2733.6|2740|2734|2728.6|2722.6|67
1635486900000|2021-10-29 05:55:00|2739.4|2733.4|2739.6|2733.6|2740.3|2734.3|2735.3|2729.3|105
1635487200000|2021-10-29 06:00:00|2739.9|2733.9|2737.8|2731.8|2742.4|2736.4|2737.4|2731.4|74
1635487500000|2021-10-29 06:05:00|2737.5|2731.5|2732.5|2726.5|2739.4|2733.4|2731.9|2725.9|221
1635487800000|2021-10-29 06:10:00|2732.6|2726.6|2731.6|2725.6|2734.8|2728.8|2728.4|2722.4|284
1635488100000|2021-10-29 06:15:00|2731.9|2725.9|2727.1|2721.1|2731.9|2725.9|2724.3|2718.3|274
1635488400000|2021-10-29 06:20:00|2726.8|2720.8|2726.1|2720.1|2731.5|2725.5|2725.1|2719.1|165
1635488700000|2021-10-29 06:25:00|2725.9|2719.9|2713.4|2707.4|2726.1|2720.1|2712.9|2706.9|202
1635489000000|2021-10-29 06:30:00|2714.1|2708.1|2716.1|2710.1|2718.9|2712.9|2713.3|2707.3|149
1635489300000|2021-10-29 06:35:00|2716|2710|2709.4|2703.4|2716|2710|2708.4|2702.4|110
1635489600000|2021-10-29 06:40:00|2709|2703|2703.9|2697.9|2709.1|2703.1|2702.6|2696.6|101
1635489900000|2021-10-29 06:45:00|2704.4|2698.4|2693.4|2687.4|2704.6|2698.6|2691.6|2685.6|193
1635490200000|2021-10-29 06:50:00|2693.6|2687.6|2690|2684|2697.1|2691.1|2685.1|2679.1|299
1635490500000|2021-10-29 06:55:00|2692.1|2686.1|2697.3|2691.3|2708.8|2702.8|2692|2686|119
1635490800000|2021-10-29 07:00:00|2696.5|2690.5|2694|2688|2697.8|2691.8|2689.3|2683.3|96
1635491100000|2021-10-29 07:05:00|2695.3|2689.3|2706|2700|2706|2700|2695.3|2689.3|74
1635491400000|2021-10-29 07:10:00|2705.8|2699.8|2705.8|2699.8|2706.3|2700.3|2696|2690|82
1635491700000|2021-10-29 07:15:00|2706|2700|2710|2704|2711.5|2705.5|2703|2697|61
1635492000000|2021-10-29 07:20:00|2709.8|2703.8|2711.8|2705.8|2714.3|2708.3|2708.3|2702.3|58
1635492300000|2021-10-29 07:25:00|2711.5|2705.5|2694.5|2688.5|2711.5|2705.5|2694.3|2688.3|70
1635492600000|2021-10-29 07:30:00|2695.5|2689.5|2697.5|2691.5|2698.3|2692.3|2691.3|2685.3|45
1635492900000|2021-10-29 07:35:00|2697.8|2691.8|2706.3|2700.3|2707.3|2701.3|2697.8|2691.8|30
1635493200000|2021-10-29 07:40:00|2706.5|2700.5|2709.8|2703.8|2710.5|2704.5|2706.3|2700.3|32
1635493500000|2021-10-29 07:45:00|2709.5|2703.5|2711.8|2705.8|2712.5|2706.5|2707.5|2701.5|40
1635493800000|2021-10-29 07:50:00|2712.3|2706.3|2720|2714|2723|2717|2712.3|2706.3|46
1635494100000|2021-10-29 07:55:00|2719.8|2713.8|2722|2716|2723.3|2717.3|2719.3|2713.3|25
1635494400000|2021-10-29 08:00:00|2721.8|2715.8|2721.3|2715.3|2723.8|2717.8|2720.5|2714.5|62
1635494700000|2021-10-29 08:05:00|2721|2715|2721.8|2715.8|2721.8|2715.8|2718.3|2712.3|30
1635495000000|2021-10-29 08:10:00|2721.5|2715.5|2721.3|2715.3|2722.5|2716.5|2720|2714|30
1635495300000|2021-10-29 08:15:00|2721|2715|2720.5|2714.5|2722.5|2716.5|2720.3|2714.3|22
1635495600000|2021-10-29 08:20:00|2720.3|2714.3|2720.3|2714.3|2722.3|2716.3|2718.8|2712.8|51
1635495900000|2021-10-29 08:25:00|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2715.8|2709.8|58
1635496200000|2021-10-29 08:30:00|2720.3|2714.3|2720.5|2714.5|2720.8|2714.8|2719.3|2713.3|23
1635496500000|2021-10-29 08:35:00|2720.3|2714.3|2718.3|2712.3|2720.5|2714.5|2718.3|2712.3|31
1635496800000|2021-10-29 08:40:00|2718.5|2712.5|2718.8|2712.8|2719.8|2713.8|2718|2712|22
1635497100000|2021-10-29 08:45:00|2719|2713|2719.5|2713.5|2720.5|2714.5|2719|2713|28
1635497400000|2021-10-29 08:50:00|2719.3|2713.3|2719.3|2713.3|2720.3|2714.3|2719|2713|33
1635497700000|2021-10-29 08:55:00|2719.5|2713.5|2716.8|2710.8|2719.5|2713.5|2715.5|2709.5|26
1635498000000|2021-10-29 09:00:00|2716.5|2710.5|2712.3|2706.3|2716.5|2710.5|2711|2705|50
1635498300000|2021-10-29 09:05:00|2712.5|2706.5|2714.3|2708.3|2715.3|2709.3|2709.5|2703.5|56
1635498600000|2021-10-29 09:10:00|2714.5|2708.5|2716|2710|2716.8|2710.8|2714.3|2708.3|45
1635498900000|2021-10-29 09:15:00|2715.8|2709.8|2709.8|2703.8|2715.8|2709.8|2708.5|2702.5|51
1635499200000|2021-10-29 09:20:00|2710|2704|2711|2705|2712.3|2706.3|2710|2704|30
1635499500000|2021-10-29 09:25:00|2710.8|2704.8|2711.8|2705.8|2713|2707|2710|2704|25
1635499800000|2021-10-29 09:30:00|2711.5|2705.5|2711.5|2705.5|2711.8|2705.8|2710|2704|31
1635500100000|2021-10-29 09:35:00|2711.8|2705.8|2712.5|2706.5|2713.8|2707.8|2711.8|2705.8|21
1635500400000|2021-10-29 09:40:00|2712|2706|2711.5|2705.5|2714.5|2708.5|2711|2705|37
1635500700000|2021-10-29 09:45:00|2711.3|2705.3|2711.3|2705.3|2711.8|2705.8|2709.5|2703.5|35
1635501000000|2021-10-29 09:50:00|2711.8|2705.8|2712.8|2706.8|2714.5|2708.5|2711.5|2705.5|30
1635501300000|2021-10-29 09:55:00|2712.5|2706.5|2713|2707|2713.3|2707.3|2712|2706|19
1635501600000|2021-10-29 10:00:00|2713.3|2707.3|2714.8|2708.8|2715.5|2709.5|2713|2707|36
1635501900000|2021-10-29 10:05:00|2715|2709|2713.5|2707.5|2715.8|2709.8|2712.8|2706.8|32
1635502200000|2021-10-29 10:10:00|2713.3|2707.3|2711.8|2705.8|2714|2708|2711|2705|22
1635502500000|2021-10-29 10:15:00|2712|2706|2708.5|2702.5|2714.3|2708.3|2708.5|2702.5|24
1635502800000|2021-10-29 10:20:00|2708.8|2702.8|2708.8|2702.8|2709.5|2703.5|2705.5|2699.5|37
1635503100000|2021-10-29 10:25:00|2709|2703|2709.5|2703.5|2710|2704|2709|2703|23
1635503400000|2021-10-29 10:30:00|2709.3|2703.3|2715|2709|2716.3|2710.3|2708.8|2702.8|35
1635503700000|2021-10-29 10:35:00|2714.8|2708.8|2717|2711|2718|2712|2714.5|2708.5|43
1635504000000|2021-10-29 10:40:00|2717.3|2711.3|2716.8|2710.8|2717.8|2711.8|2716.8|2710.8|10
1635504300000|2021-10-29 10:45:00|2717|2711|2716.8|2710.8|2718.5|2712.5|2716|2710|30
1635504600000|2021-10-29 10:50:00|2716.5|2710.5|2700.8|2694.8|2716.8|2710.8|2700.3|2694.3|89
1635504900000|2021-10-29 10:55:00|2701|2695|2688.8|2682.8|2701.3|2695.3|2688.3|2682.3|111
1635505200000|2021-10-29 11:00:00|2688.3|2682.3|2701.3|2695.3|2701.3|2695.3|2688.3|2682.3|39
1635505500000|2021-10-29 11:05:00|2701|2695|2703.5|2697.5|2703.5|2697.5|2698|2692|27
1635505800000|2021-10-29 11:10:00|2703.3|2697.3|2698.8|2692.8|2704.8|2698.8|2697.5|2691.5|40
1635506100000|2021-10-29 11:15:00|2699.8|2693.8|2699|2693|2701|2695|2699|2693|26
1635506400000|2021-10-29 11:20:00|2698.8|2692.8|2702.3|2696.3|2703.5|2697.5|2698.8|2692.8|27
1635506700000|2021-10-29 11:25:00|2702|2696|2710.3|2704.3|2710.8|2704.8|2700|2694|31
1635507000000|2021-10-29 11:30:00|2710.5|2704.5|2707.3|2701.3|2710.5|2704.5|2704.8|2698.8|43
1635507300000|2021-10-29 11:35:00|2707.5|2701.5|2711.3|2705.3|2711.3|2705.3|2707|2701|27
1635507600000|2021-10-29 11:40:00|2710|2704|2710.8|2704.8|2711|2705|2707.8|2701.8|43
1635507900000|2021-10-29 11:45:00|2711|2705|2709.3|2703.3|2711.5|2705.5|2708.3|2702.3|35
1635508200000|2021-10-29 11:50:00|2709.8|2703.8|2709.5|2703.5|2711.8|2705.8|2706|2700|61
1635508500000|2021-10-29 11:55:00|2709.8|2703.8|2704|2698|2714.5|2708.5|2703.3|2697.3|108
1635508800000|2021-10-29 12:00:00|2704.3|2698.3|2692.5|2686.5|2705|2699|2690.3|2684.3|89
1635509100000|2021-10-29 12:05:00|2692.8|2686.8|2697.3|2691.3|2697.8|2691.8|2692.3|2686.3|54
1635509400000|2021-10-29 12:10:00|2697|2691|2687.5|2681.5|2697|2691|2687.3|2681.3|80
1635509700000|2021-10-29 12:15:00|2687.8|2681.8|2689|2683|2689.5|2683.5|2685.3|2679.3|51
1635510000000|2021-10-29 12:20:00|2688.8|2682.8|2691|2685|2693.3|2687.3|2688|2682|63
1635510300000|2021-10-29 12:25:00|2691.3|2685.3|2690.5|2684.5|2693|2687|2689.3|2683.3|26
1635510600000|2021-10-29 12:30:00|2690.3|2684.3|2689.5|2683.5|2692.5|2686.5|2689.3|2683.3|100
1635510900000|2021-10-29 12:35:00|2689.3|2683.3|2677.5|2671.5|2690.5|2684.5|2669|2663|131
1635511200000|2021-10-29 12:40:00|2677.3|2671.3|2684.3|2678.3|2685.3|2679.3|2677.3|2671.3|65
1635511500000|2021-10-29 12:45:00|2684|2678|2682.8|2676.8|2686.3|2680.3|2682.5|2676.5|58
1635511800000|2021-10-29 12:50:00|2682.5|2676.5|2668.5|2662.5|2682.5|2676.5|2668.3|2662.3|134
1635512100000|2021-10-29 12:55:00|2669.3|2663.3|2672|2666|2675|2669|2667.9|2661.9|123
1635512400000|2021-10-29 13:00:00|2671.8|2665.8|2679|2673|2680.5|2674.5|2671|2665|230
1635512700000|2021-10-29 13:05:00|2678.5|2672.5|2695.5|2689.5|2697.5|2691.5|2677|2671|198
1635513000000|2021-10-29 13:10:00|2695.3|2689.3|2694.3|2688.3|2700.3|2694.3|2692|2686|251
1635513300000|2021-10-29 13:15:00|2694.5|2688.5|2705.3|2699.3|2705.5|2699.5|2693.3|2687.3|186
1635513600000|2021-10-29 13:20:00|2705|2699|2698.8|2692.8|2706.5|2700.5|2698.5|2692.5|152
1635513900000|2021-10-29 13:25:00|2699|2693|2699|2693|2703.5|2697.5|2698|2692|149
1635514200000|2021-10-29 13:30:00|2699.3|2693.3|2699.5|2693.5|2702|2696|2694.5|2688.5|300
1635514500000|2021-10-29 13:35:00|2699.8|2693.8|2697.8|2691.8|2703.8|2697.8|2695.8|2689.8|208
1635514800000|2021-10-29 13:40:00|2698|2692|2697.8|2691.8|2700|2694|2690.3|2684.3|256
1635515100000|2021-10-29 13:45:00|2697.5|2691.5|2703.8|2697.8|2706|2700|2697|2691|324
1635515400000|2021-10-29 13:50:00|2704|2698|2709.5|2703.5|2710.5|2704.5|2700.3|2694.3|309
1635515700000|2021-10-29 13:55:00|2709.8|2703.8|2706.5|2700.5|2711.8|2705.8|2706.3|2700.3|269
1635516000000|2021-10-29 14:00:00|2706.3|2700.3|2703.5|2697.5|2708.8|2702.8|2701|2695|256
1635516300000|2021-10-29 14:05:00|2704.3|2698.3|2703.3|2697.3|2705.8|2699.8|2700.3|2694.3|195
1635516600000|2021-10-29 14:10:00|2703.8|2697.8|2700.5|2694.5|2703.8|2697.8|2700|2694|91
1635516900000|2021-10-29 14:15:00|2700.3|2694.3|2684.5|2678.5|2700.3|2694.3|2681|2675|228
1635517200000|2021-10-29 14:20:00|2684.8|2678.8|2673.8|2667.8|2687.5|2681.5|2672|2666|312
1635517500000|2021-10-29 14:25:00|2671.8|2665.8|2669|2663|2676.8|2670.8|2668.3|2662.3|121
1635517800000|2021-10-29 14:30:00|2669.5|2663.5|2684.3|2678.3|2686.3|2680.3|2668.5|2662.5|147
1635518100000|2021-10-29 14:35:00|2684.5|2678.5|2690.3|2684.3|2692|2686|2681.8|2675.8|206
1635518400000|2021-10-29 14:40:00|2690.5|2684.5|2694.8|2688.8|2696.8|2690.8|2690.5|2684.5|181
1635518700000|2021-10-29 14:45:00|2695|2689|2701.3|2695.3|2701.8|2695.8|2691|2685|163
1635519000000|2021-10-29 14:50:00|2701.5|2695.5|2695.5|2689.5|2702.5|2696.5|2694.8|2688.8|220
1635519300000|2021-10-29 14:55:00|2695.8|2689.8|2701.3|2695.3|2702|2696|2690|2684|329
1635519600000|2021-10-29 15:00:00|2701.8|2695.8|2701.3|2695.3|2707.5|2701.5|2700.3|2694.3|301
1635519900000|2021-10-29 15:05:00|2701.5|2695.5|2706|2700|2708|2702|2701.5|2695.5|284
1635520200000|2021-10-29 15:10:00|2706.3|2700.3|2713|2707|2713.5|2707.5|2706|2700|169
1635520500000|2021-10-29 15:15:00|2713.3|2707.3|2713|2707|2717|2711|2711|2705|226
1635520800000|2021-10-29 15:20:00|2713.3|2707.3|2714.3|2708.3|2719.8|2713.8|2712.8|2706.8|168
1635521100000|2021-10-29 15:25:00|2715|2709|2716.3|2710.3|2717.3|2711.3|2711.5|2705.5|170
1635521400000|2021-10-29 15:30:00|2716.5|2710.5|2712.3|2706.3|2723.8|2717.8|2712|2706|376
1635521700000|2021-10-29 15:35:00|2712.5|2706.5|2710|2704|2713.5|2707.5|2709.5|2703.5|73
1635522000000|2021-10-29 15:40:00|2710.3|2704.3|2711.8|2705.8|2712|2706|2704.8|2698.8|86
1635522300000|2021-10-29 15:45:00|2712|2706|2711.3|2705.3|2713|2707|2710.8|2704.8|54
1635522600000|2021-10-29 15:50:00|2711|2705|2714|2708|2714|2708|2706.8|2700.8|36
1635522900000|2021-10-29 15:55:00|2714.3|2708.3|2723.3|2717.3|2723.8|2717.8|2713.8|2707.8|94
1635523200000|2021-10-29 16:00:00|2723.5|2717.5|2730.3|2724.3|2731.8|2725.8|2723.5|2717.5|140
1635523500000|2021-10-29 16:05:00|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2728.8|2722.8|14
1635523800000|2021-10-29 16:10:00|2729.5|2723.5|2725.5|2719.5|2729.8|2723.8|2724.8|2718.8|31
1635524100000|2021-10-29 16:15:00|2725.3|2719.3|2720.5|2714.5|2725.3|2719.3|2720.5|2714.5|49
1635524400000|2021-10-29 16:20:00|2720.8|2714.8|2726.3|2720.3|2727.8|2721.8|2719.3|2713.3|128
1635524700000|2021-10-29 16:25:00|2726|2720|2751|2745|2751|2745|2725.3|2719.3|248
1635525000000|2021-10-29 16:30:00|2750.8|2744.8|2744.5|2738.5|2750.8|2744.8|2743|2737|156
1635525300000|2021-10-29 16:35:00|2744.8|2738.8|2748|2742|2751|2745|2744.8|2738.8|133
1635525600000|2021-10-29 16:40:00|2748.3|2742.3|2745.8|2739.8|2750|2744|2745.8|2739.8|98
1635525900000|2021-10-29 16:45:00|2745.5|2739.5|2747|2741|2749|2743|2742|2736|68
1635526200000|2021-10-29 16:50:00|2746.8|2740.8|2755.8|2749.8|2756.8|2750.8|2745|2739|126
1635526500000|2021-10-29 16:55:00|2756|2750|2749.3|2743.3|2756|2750|2747.8|2741.8|152
1635728400000|2021-11-01 01:00:00|2742.8|2727.8|2727.5|2721.5|2742.8|2727.8|2726.3|2720.3|91
1635728700000|2021-11-01 01:05:00|2728.8|2722.8|2724.8|2718.8|2731.3|2725.3|2721|2715|364
1635729000000|2021-11-01 01:10:00|2724.3|2718.3|2725.8|2719.8|2729.5|2723.5|2723.3|2717.3|355
1635729300000|2021-11-01 01:15:00|2725.5|2719.5|2721|2715|2726.8|2720.8|2718|2712|270
1635729600000|2021-11-01 01:20:00|2721.3|2715.3|2727|2721|2727|2721|2717.5|2711.5|206
1635729900000|2021-11-01 01:25:00|2726.8|2720.8|2731.8|2725.8|2735|2729|2726.8|2720.8|304
1635730200000|2021-11-01 01:30:00|2731.3|2725.3|2727.8|2721.8|2731.3|2725.3|2720.8|2714.8|222
1635730500000|2021-11-01 01:35:00|2727.5|2721.5|2736|2730|2736|2730|2727.5|2721.5|162
1635730800000|2021-11-01 01:40:00|2737.5|2731.5|2735|2729|2739.5|2733.5|2731.8|2725.8|250
1635731100000|2021-11-01 01:45:00|2735.3|2729.3|2731.5|2725.5|2737|2731|2730.5|2724.5|261
1635731400000|2021-11-01 01:50:00|2731.3|2725.3|2733.3|2727.3|2734.8|2728.8|2726.8|2720.8|273
1635731700000|2021-11-01 01:55:00|2733.5|2727.5|2743|2737|2746|2740|2733.5|2727.5|320
1635732000000|2021-11-01 02:00:00|2742.5|2736.5|2747.8|2741.8|2748.8|2742.8|2739.3|2733.3|277
1635732300000|2021-11-01 02:05:00|2748.3|2742.3|2748.3|2742.3|2751|2745|2745.8|2739.8|275
1635732600000|2021-11-01 02:10:00|2748.5|2742.5|2752.5|2746.5|2753.8|2747.8|2746.3|2740.3|238
1635732900000|2021-11-01 02:15:00|2752.3|2746.3|2753|2747|2753|2747|2749.8|2743.8|23
1635733200000|2021-11-01 02:20:00|2752.8|2746.8|2752|2746|2753|2747|2751.3|2745.3|26
1635733500000|2021-11-01 02:25:00|2752.3|2746.3|2753.3|2747.3|2753.8|2747.8|2752|2746|18
1635733800000|2021-11-01 02:30:00|2753|2747|2752.5|2746.5|2758.5|2752.5|2752|2746|257
1635734100000|2021-11-01 02:35:00|2752|2746|2748.5|2742.5|2753.3|2747.3|2747.8|2741.8|259
1635734400000|2021-11-01 02:40:00|2748.8|2742.8|2754.8|2748.8|2755.8|2749.8|2748.5|2742.5|247
1635734700000|2021-11-01 02:45:00|2754.5|2748.5|2757.8|2751.8|2761|2755|2754.5|2748.5|192
1635735000000|2021-11-01 02:50:00|2757.5|2751.5|2753.8|2747.8|2761|2755|2752.5|2746.5|238
1635735300000|2021-11-01 02:55:00|2753.5|2747.5|2752|2746|2755.5|2749.5|2750.8|2744.8|196
1635735600000|2021-11-01 03:00:00|2752.3|2746.3|2752|2746|2758.5|2752.5|2751|2745|147
1635735900000|2021-11-01 03:05:00|2752.3|2746.3|2760.5|2754.5|2760.8|2754.8|2752.3|2746.3|154
1635736200000|2021-11-01 03:10:00|2759.8|2753.8|2762.8|2756.8|2764.5|2758.5|2756.3|2750.3|134
1635736500000|2021-11-01 03:15:00|2763|2757|2760.5|2754.5|2765|2759|2759.5|2753.5|173
1635736800000|2021-11-01 03:20:00|2761|2755|2766|2760|2766.5|2760.5|2760|2754|117
1635737100000|2021-11-01 03:25:00|2766.5|2760.5|2758.5|2752.5|2768|2762|2758.3|2752.3|184
1635737400000|2021-11-01 03:30:00|2757.8|2751.8|2755.8|2749.8|2758.3|2752.3|2754.3|2748.3|28
1635737700000|2021-11-01 03:35:00|2756|2750|2761.5|2755.5|2761.5|2755.5|2756|2750|14
1635738000000|2021-11-01 03:40:00|2761.8|2755.8|2766.3|2760.3|2766.5|2760.5|2761|2755|28
1635738300000|2021-11-01 03:45:00|2767.1|2761.1|2769.3|2763.3|2769.5|2763.5|2767.1|2761.1|10
1635738600000|2021-11-01 03:50:00|2769.5|2763.5|2771.5|2765.5|2772|2766|2769.5|2763.5|7
1635738900000|2021-11-01 03:55:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1635739200000|2021-11-01 04:00:00|2771.3|2765.3|2769.8|2763.8|2771.5|2765.5|2769.8|2763.8|10
1635739500000|2021-11-01 04:05:00|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|3
1635739800000|2021-11-01 04:10:00|2769.3|2763.3|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|4
1635740100000|2021-11-01 04:15:00|2769|2763|2763.8|2757.8|2769|2763|2762.8|2756.8|9
1635740400000|2021-11-01 04:20:00|2763.5|2757.5|2761|2755|2763.5|2757.5|2761|2755|7
1635740700000|2021-11-01 04:25:00|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|8
1635741000000|2021-11-01 04:30:00|2760.3|2754.3|2758.5|2752.5|2760.8|2754.8|2758.5|2752.5|6
1635741300000|2021-11-01 04:35:00|2757.8|2751.8|2758.3|2752.3|2758.8|2752.8|2756.5|2750.5|18
1635741600000|2021-11-01 04:40:00|2758|2752|2757|2751|2758|2752|2756.3|2750.3|6
1635741900000|2021-11-01 04:45:00|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757.3|2751.3|6
1635742200000|2021-11-01 04:50:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2758.5|2752.5|9
1635742500000|2021-11-01 04:55:00|2760|2754|2761|2755|2761|2755|2760|2754|6
1635742800000|2021-11-01 05:00:00|2761.3|2755.3|2760|2754|2761.3|2755.3|2759.5|2753.5|11
1635743100000|2021-11-01 05:05:00|2759.3|2753.3|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|5
1635743400000|2021-11-01 05:10:00|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2759.8|2753.8|13
1635743700000|2021-11-01 05:15:00|2762|2756|2761.5|2755.5|2762.5|2756.5|2761|2755|11
1635744000000|2021-11-01 05:20:00|2761.3|2755.3|2763.5|2757.5|2763.5|2757.5|2760.3|2754.3|15
1635744300000|2021-11-01 05:25:00|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2761.8|2755.8|13
1635744600000|2021-11-01 05:30:00|2763.5|2757.5|2748.5|2742.5|2766.3|2760.3|2747.5|2741.5|285
1635744900000|2021-11-01 05:35:00|2748.3|2742.3|2748.8|2742.8|2752|2746|2746.3|2740.3|236
1635745200000|2021-11-01 05:40:00|2749|2743|2745.5|2739.5|2751.5|2745.5|2741.3|2735.3|194
1635745500000|2021-11-01 05:45:00|2742.5|2736.5|2737.5|2731.5|2746.8|2740.8|2737|2731|254
1635745800000|2021-11-01 05:50:00|2737.3|2731.3|2738.3|2732.3|2743.8|2737.8|2735.8|2729.8|238
1635746100000|2021-11-01 05:55:00|2738|2732|2740.3|2734.3|2742.5|2736.5|2737|2731|178
1635746400000|2021-11-01 06:00:00|2740.5|2734.5|2735.3|2729.3|2740.5|2734.5|2734.8|2728.8|275
1635746700000|2021-11-01 06:05:00|2735|2729|2731.8|2725.8|2736.3|2730.3|2727|2721|224
1635747000000|2021-11-01 06:10:00|2731.5|2725.5|2724.5|2718.5|2733.5|2727.5|2720.8|2714.8|259
1635747300000|2021-11-01 06:15:00|2724|2718|2717|2711|2727|2721|2716.3|2710.3|147
1635747600000|2021-11-01 06:20:00|2717.3|2711.3|2723.3|2717.3|2727|2721|2716|2710|138
1635747900000|2021-11-01 06:25:00|2723|2717|2731|2725|2737.3|2731.3|2721.8|2715.8|282
1635748200000|2021-11-01 06:30:00|2732|2726|2728.3|2722.3|2735|2729|2727.3|2721.3|265
1635748500000|2021-11-01 06:35:00|2727.5|2721.5|2722|2716|2732.8|2726.8|2721.5|2715.5|103
1635748800000|2021-11-01 06:40:00|2721.8|2715.8|2722.8|2716.8|2726|2720|2719|2713|123
1635749100000|2021-11-01 06:45:00|2723|2717|2727.5|2721.5|2727.5|2721.5|2723|2717|132
1635749400000|2021-11-01 06:50:00|2727.8|2721.8|2723.8|2717.8|2728.5|2722.5|2721.8|2715.8|131
1635749700000|2021-11-01 06:55:00|2724|2718|2717.8|2711.8|2726.8|2720.8|2717.8|2711.8|134
1635750000000|2021-11-01 07:00:00|2717.5|2711.5|2720.8|2714.8|2721|2715|2716.8|2710.8|31
1635750300000|2021-11-01 07:05:00|2719.5|2713.5|2717.5|2711.5|2720.5|2714.5|2717|2711|25
1635750600000|2021-11-01 07:10:00|2717.8|2711.8|2719.8|2713.8|2720|2714|2717.8|2711.8|15
1635750900000|2021-11-01 07:15:00|2720|2714|2719.8|2713.8|2723|2717|2719.8|2713.8|12
1635751200000|2021-11-01 07:20:00|2720|2714|2721.8|2715.8|2722.8|2716.8|2720|2714|12
1635751500000|2021-11-01 07:25:00|2722|2716|2720.8|2714.8|2722|2716|2717.8|2711.8|21
1635751800000|2021-11-01 07:30:00|2721|2715|2718|2712|2724.5|2718.5|2717.3|2711.3|61
1635752100000|2021-11-01 07:35:00|2717.8|2711.8|2715.3|2709.3|2717.8|2711.8|2710.5|2704.5|49
1635752400000|2021-11-01 07:40:00|2715|2709|2713.8|2707.8|2716.3|2710.3|2713|2707|30
1635752700000|2021-11-01 07:45:00|2714|2708|2711.3|2705.3|2714.8|2708.8|2710.5|2704.5|39
1635753000000|2021-11-01 07:50:00|2711|2705|2708.8|2702.8|2711|2705|2705.8|2699.8|45
1635753300000|2021-11-01 07:55:00|2708.5|2702.5|2708.8|2702.8|2709.8|2703.8|2703.8|2697.8|59
1635753600000|2021-11-01 08:00:00|2708.5|2702.5|2715.8|2709.8|2717.5|2711.5|2704.8|2698.8|111
1635753900000|2021-11-01 08:05:00|2716|2710|2719.3|2713.3|2721|2715|2716|2710|31
1635754200000|2021-11-01 08:10:00|2719|2713|2716.8|2710.8|2719|2713|2716|2710|24
1635754500000|2021-11-01 08:15:00|2717|2711|2727.8|2721.8|2728|2722|2717|2711|42
1635754800000|2021-11-01 08:20:00|2728|2722|2734|2728|2734.8|2728.8|2727.3|2721.3|49
1635755100000|2021-11-01 08:25:00|2734.3|2728.3|2733.5|2727.5|2740|2734|2731.8|2725.8|76
1635755400000|2021-11-01 08:30:00|2733.3|2727.3|2731.5|2725.5|2733.3|2727.3|2729.8|2723.8|42
1635755700000|2021-11-01 08:35:00|2731.8|2725.8|2727.3|2721.3|2732.3|2726.3|2727|2721|34
1635756000000|2021-11-01 08:40:00|2727.5|2721.5|2726.8|2720.8|2731.3|2725.3|2726.3|2720.3|50
1635756300000|2021-11-01 08:45:00|2727|2721|2724.8|2718.8|2727.5|2721.5|2724.3|2718.3|58
1635756600000|2021-11-01 08:50:00|2725|2719|2725|2719|2726|2720|2724|2718|44
1635756900000|2021-11-01 08:55:00|2725.5|2719.5|2724.8|2718.8|2726.5|2720.5|2723.3|2717.3|30
1635757200000|2021-11-01 09:00:00|2725|2719|2733.8|2727.8|2733.8|2727.8|2725|2719|100
1635757500000|2021-11-01 09:05:00|2733.5|2727.5|2734|2728|2739.5|2733.5|2731|2725|75
1635757800000|2021-11-01 09:10:00|2733.8|2727.8|2736.5|2730.5|2737|2731|2732.3|2726.3|37
1635758100000|2021-11-01 09:15:00|2736|2730|2733.5|2727.5|2736.5|2730.5|2732.3|2726.3|55
1635758400000|2021-11-01 09:20:00|2733.8|2727.8|2735|2729|2735.3|2729.3|2732.8|2726.8|70
1635758700000|2021-11-01 09:25:00|2734.8|2728.8|2735|2729|2736.5|2730.5|2734|2728|37
1635759000000|2021-11-01 09:30:00|2734.8|2728.8|2733.3|2727.3|2735.3|2729.3|2731.5|2725.5|45
1635759300000|2021-11-01 09:35:00|2733.5|2727.5|2736.8|2730.8|2737.3|2731.3|2733|2727|48
1635759600000|2021-11-01 09:40:00|2736.3|2730.3|2736.8|2730.8|2737|2731|2735|2729|30
1635759900000|2021-11-01 09:45:00|2736|2730|2737|2731|2738.5|2732.5|2736|2730|48
1635760200000|2021-11-01 09:50:00|2736.8|2730.8|2739|2733|2739|2733|2736|2730|42
1635760500000|2021-11-01 09:55:00|2738.8|2732.8|2738|2732|2739|2733|2737.8|2731.8|28
1635760800000|2021-11-01 10:00:00|2737.8|2731.8|2737.3|2731.3|2738.5|2732.5|2736.3|2730.3|33
1635761100000|2021-11-01 10:05:00|2737.5|2731.5|2736|2730|2739|2733|2735.8|2729.8|32
1635761400000|2021-11-01 10:10:00|2735.8|2729.8|2732.8|2726.8|2737.5|2731.5|2731.8|2725.8|32
1635761700000|2021-11-01 10:15:00|2732.5|2726.5|2732.8|2726.8|2733.3|2727.3|2731.3|2725.3|19
1635762000000|2021-11-01 10:20:00|2733|2727|2735.5|2729.5|2736.8|2730.8|2733|2727|47
1635762300000|2021-11-01 10:25:00|2735.8|2729.8|2734.5|2728.5|2736.5|2730.5|2734.3|2728.3|18
1635762600000|2021-11-01 10:30:00|2734.3|2728.3|2735.3|2729.3|2736.5|2730.5|2734.3|2728.3|18
1635762900000|2021-11-01 10:35:00|2735|2729|2732.8|2726.8|2735.3|2729.3|2732.8|2726.8|15
1635763200000|2021-11-01 10:40:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2729.5|2723.5|20
1635763500000|2021-11-01 10:45:00|2731.8|2725.8|2731.5|2725.5|2732.5|2726.5|2731|2725|14
1635763800000|2021-11-01 10:50:00|2731.3|2725.3|2733.3|2727.3|2733.3|2727.3|2729.8|2723.8|30
1635764100000|2021-11-01 10:55:00|2733.5|2727.5|2732|2726|2733.5|2727.5|2730.5|2724.5|30
1635764400000|2021-11-01 11:00:00|2731.8|2725.8|2731.8|2725.8|2733.8|2727.8|2731.5|2725.5|26
1635764700000|2021-11-01 11:05:00|2731.5|2725.5|2731.8|2725.8|2732.8|2726.8|2730.8|2724.8|19
1635765000000|2021-11-01 11:10:00|2732|2726|2730|2724|2733.5|2727.5|2729.5|2723.5|35
1635765300000|2021-11-01 11:15:00|2729.8|2723.8|2728.3|2722.3|2730.8|2724.8|2727|2721|36
1635765600000|2021-11-01 11:20:00|2728|2722|2727.5|2721.5|2729|2723|2727.3|2721.3|31
1635765900000|2021-11-01 11:25:00|2727.3|2721.3|2724.8|2718.8|2727.8|2721.8|2724|2718|25
1635766200000|2021-11-01 11:30:00|2724.5|2718.5|2721.5|2715.5|2724.5|2718.5|2720.8|2714.8|27
1635766500000|2021-11-01 11:35:00|2721.8|2715.8|2722.5|2716.5|2723|2717|2720.5|2714.5|31
1635766800000|2021-11-01 11:40:00|2722.3|2716.3|2723.8|2717.8|2724.3|2718.3|2722|2716|26
1635767100000|2021-11-01 11:45:00|2724|2718|2724.3|2718.3|2725.3|2719.3|2723.3|2717.3|26
1635767400000|2021-11-01 11:50:00|2724.5|2718.5|2725|2719|2725.3|2719.3|2724.3|2718.3|13
1635767700000|2021-11-01 11:55:00|2724.8|2718.8|2727|2721|2727.5|2721.5|2724.8|2718.8|41
1635768000000|2021-11-01 12:00:00|2727.3|2721.3|2729.8|2723.8|2729.8|2723.8|2726|2720|26
1635768300000|2021-11-01 12:05:00|2729.5|2723.5|2729.5|2723.5|2730.5|2724.5|2727.8|2721.8|51
1635768600000|2021-11-01 12:10:00|2729.8|2723.8|2739|2733|2739|2733|2729.8|2723.8|66
1635768900000|2021-11-01 12:15:00|2739.5|2733.5|2737.3|2731.3|2740|2734|2737.3|2731.3|36
1635769200000|2021-11-01 12:20:00|2737.5|2731.5|2739.3|2733.3|2740.5|2734.5|2737.5|2731.5|38
1635769500000|2021-11-01 12:25:00|2739|2733|2735.5|2729.5|2739.3|2733.3|2735.5|2729.5|30
1635769800000|2021-11-01 12:30:00|2735.8|2729.8|2735.3|2729.3|2736|2730|2734.5|2728.5|27
1635770100000|2021-11-01 12:35:00|2735|2729|2737.3|2731.3|2737.3|2731.3|2733|2727|73
1635770400000|2021-11-01 12:40:00|2737.8|2731.8|2734.8|2728.8|2738.8|2732.8|2734.8|2728.8|51
1635770700000|2021-11-01 12:45:00|2734.3|2728.3|2736.5|2730.5|2737|2731|2734.3|2728.3|14
1635771000000|2021-11-01 12:50:00|2736.3|2730.3|2737|2731|2739|2733|2735.3|2729.3|42
1635771300000|2021-11-01 12:55:00|2737.3|2731.3|2736|2730|2738.8|2732.8|2734.8|2728.8|68
1635771600000|2021-11-01 13:00:00|2736.3|2730.3|2734.5|2728.5|2739.3|2733.3|2729|2723|160
1635771900000|2021-11-01 13:05:00|2734.8|2728.8|2730.8|2724.8|2734.8|2728.8|2725.3|2719.3|116
1635772200000|2021-11-01 13:10:00|2731|2725|2737.8|2731.8|2739.8|2733.8|2730.3|2724.3|174
1635772500000|2021-11-01 13:15:00|2737.5|2731.5|2733.8|2727.8|2737.8|2731.8|2730|2724|129
1635772800000|2021-11-01 13:20:00|2733.5|2727.5|2733.3|2727.3|2735.3|2729.3|2732.8|2726.8|61
1635773100000|2021-11-01 13:25:00|2733|2727|2729.5|2723.5|2733|2727|2727|2721|72
1635773400000|2021-11-01 13:30:00|2729.8|2723.8|2725.5|2719.5|2731.3|2725.3|2725.5|2719.5|137
1635773700000|2021-11-01 13:35:00|2725.8|2719.8|2727.3|2721.3|2731.8|2725.8|2723.8|2717.8|115
1635774000000|2021-11-01 13:40:00|2727|2721|2724.5|2718.5|2728.3|2722.3|2721.3|2715.3|242
1635774300000|2021-11-01 13:45:00|2724.3|2718.3|2726.8|2720.8|2729|2723|2722.5|2716.5|200
1635774600000|2021-11-01 13:50:00|2726.5|2720.5|2734|2728|2734.5|2728.5|2725.3|2719.3|177
1635774900000|2021-11-01 13:55:00|2734.3|2728.3|2729.5|2723.5|2734.5|2728.5|2728.8|2722.8|178
1635775200000|2021-11-01 14:00:00|2729.8|2723.8|2724.3|2718.3|2731.3|2725.3|2724.3|2718.3|121
1635775500000|2021-11-01 14:05:00|2724|2718|2725.8|2719.8|2729|2723|2723.5|2717.5|124
1635775800000|2021-11-01 14:10:00|2725.5|2719.5|2727.8|2721.8|2728.8|2722.8|2723|2717|120
1635776100000|2021-11-01 14:15:00|2727.5|2721.5|2729|2723|2733|2727|2727.5|2721.5|97
1635776400000|2021-11-01 14:20:00|2729.3|2723.3|2736|2730|2736|2730|2727.3|2721.3|126
1635776700000|2021-11-01 14:25:00|2735.8|2729.8|2731|2725|2735.8|2729.8|2731|2725|70
1635777000000|2021-11-01 14:30:00|2730.5|2724.5|2733.5|2727.5|2736|2730|2730.3|2724.3|160
1635777300000|2021-11-01 14:35:00|2733.8|2727.8|2728.3|2722.3|2733.8|2727.8|2728|2722|152
1635777600000|2021-11-01 14:40:00|2728|2722|2733.5|2727.5|2733.8|2727.8|2727.3|2721.3|91
1635777900000|2021-11-01 14:45:00|2733.8|2727.8|2734|2728|2736.5|2730.5|2733|2727|97
1635778200000|2021-11-01 14:50:00|2733.8|2727.8|2736.5|2730.5|2736.8|2730.8|2731.8|2725.8|110
1635778500000|2021-11-01 14:55:00|2736.3|2730.3|2727.3|2721.3|2738.5|2732.5|2727.3|2721.3|160
1635778800000|2021-11-01 15:00:00|2727|2721|2721.5|2715.5|2728|2722|2721|2715|102
1635779100000|2021-11-01 15:05:00|2721.3|2715.3|2722|2716|2723.5|2717.5|2714.3|2708.3|99
1635779400000|2021-11-01 15:10:00|2721.8|2715.8|2722.5|2716.5|2723.3|2717.3|2719.5|2713.5|45
1635779700000|2021-11-01 15:15:00|2723|2717|2722.3|2716.3|2723.5|2717.5|2720.3|2714.3|63
1635780000000|2021-11-01 15:20:00|2722|2716|2723.5|2717.5|2725.8|2719.8|2718|2712|64
1635780300000|2021-11-01 15:25:00|2723.3|2717.3|2720.8|2714.8|2726.5|2720.5|2720.3|2714.3|61
1635780600000|2021-11-01 15:30:00|2719.8|2713.8|2725.3|2719.3|2725.5|2719.5|2719|2713|58
1635780900000|2021-11-01 15:35:00|2725|2719|2727.5|2721.5|2729.8|2723.8|2724.8|2718.8|65
1635781200000|2021-11-01 15:40:00|2727.3|2721.3|2727.5|2721.5|2731|2725|2726|2720|59
1635781500000|2021-11-01 15:45:00|2728|2722|2726.5|2720.5|2728|2722|2725|2719|52
1635781800000|2021-11-01 15:50:00|2727.3|2721.3|2728.5|2722.5|2731|2725|2725.3|2719.3|91
1635782100000|2021-11-01 15:55:00|2728.8|2722.8|2731.5|2725.5|2734.5|2728.5|2728.5|2722.5|88
1635782400000|2021-11-01 16:00:00|2731.8|2725.8|2737.5|2731.5|2738|2732|2731.8|2725.8|75
1635782700000|2021-11-01 16:05:00|2737.3|2731.3|2739|2733|2739.8|2733.8|2736.5|2730.5|72
1635783000000|2021-11-01 16:10:00|2738.8|2732.8|2739|2733|2740.3|2734.3|2738|2732|43
1635783300000|2021-11-01 16:15:00|2738.8|2732.8|2735|2729|2740.3|2734.3|2732.3|2726.3|41
1635783600000|2021-11-01 16:20:00|2734.8|2728.8|2739.5|2733.5|2739.8|2733.8|2734.5|2728.5|47
1635783900000|2021-11-01 16:25:00|2739.3|2733.3|2725.8|2719.8|2740|2734|2725.5|2719.5|84
1635784200000|2021-11-01 16:30:00|2725|2719|2721.8|2715.8|2730|2724|2717.8|2711.8|112
1635784500000|2021-11-01 16:35:00|2722|2716|2722|2716|2723.3|2717.3|2719.3|2713.3|52
1635784800000|2021-11-01 16:40:00|2721.8|2715.8|2720.8|2714.8|2724.5|2718.5|2718.5|2712.5|72
1635785100000|2021-11-01 16:45:00|2720.3|2714.3|2718.8|2712.8|2721|2715|2718.5|2712.5|17
1635785400000|2021-11-01 16:50:00|2719|2713|2719.5|2713.5|2721|2715|2718.3|2712.3|21
1635785700000|2021-11-01 16:55:00|2719.8|2713.8|2720.3|2714.3|2721.3|2715.3|2718.5|2712.5|21
1635786000000|2021-11-01 17:00:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635786300000|2021-11-01 17:05:00|2720.8|2714.8|2722.8|2716.8|2722.8|2716.8|2720.8|2714.8|5
1635786600000|2021-11-01 17:10:00|2722.5|2716.5|2721|2715|2722.5|2716.5|2721|2715|4
1635786900000|2021-11-01 17:15:00|2721.3|2715.3|2721|2715|2721.8|2715.8|2721|2715|5
1635787200000|2021-11-01 17:20:00|2721.3|2715.3|2719.5|2713.5|2721.3|2715.3|2719.5|2713.5|3
1635787500000|2021-11-01 17:25:00|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2719.5|2713.5|11
1635787800000|2021-11-01 17:30:00|2721|2715|2721|2715|2721.3|2715.3|2721|2715|9
1635788100000|2021-11-01 17:35:00|2721.3|2715.3|2720|2714|2721.3|2715.3|2719.3|2713.3|31
1635788400000|2021-11-01 17:40:00|2719.8|2713.8|2719|2713|2719.8|2713.8|2719|2713|4
1635788700000|2021-11-01 17:45:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719|2713|4
1635789000000|2021-11-01 17:50:00|2719|2713|2719.5|2713.5|2719.8|2713.8|2718.3|2712.3|32
1635789300000|2021-11-01 17:55:00|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|4
1635814800000|2021-11-02 01:00:00|2729.3|2710|2712.4|2706.4|2729.3|2713.4|2711.6|2705.6|22
1635815100000|2021-11-02 01:05:00|2712.6|2706.6|2717.9|2711.9|2717.9|2711.9|2710.4|2704.4|56
1635815400000|2021-11-02 01:10:00|2718.4|2712.4|2714.6|2708.6|2719.6|2713.6|2713.9|2707.9|38
1635815700000|2021-11-02 01:15:00|2714.9|2708.9|2724.1|2718.1|2724.1|2718.1|2714.9|2708.9|46
1635816000000|2021-11-02 01:20:00|2724.9|2718.9|2741.6|2735.6|2745.1|2739.1|2724.9|2718.9|168
1635816300000|2021-11-02 01:25:00|2741.9|2735.9|2740.4|2734.4|2745.6|2739.6|2739.9|2733.9|178
1635816600000|2021-11-02 01:30:00|2740.5|2734.5|2738|2732|2743|2737|2736.1|2730.1|238
1635816900000|2021-11-02 01:35:00|2737.8|2731.8|2735.9|2729.9|2737.8|2731.8|2728.5|2722.5|287
1635817200000|2021-11-02 01:40:00|2736.3|2730.3|2731.9|2725.9|2737.1|2731.1|2731.5|2725.5|178
1635817500000|2021-11-02 01:45:00|2732|2726|2732|2726|2736.3|2730.3|2732|2726|95
1635817800000|2021-11-02 01:50:00|2732.3|2726.3|2728.9|2722.9|2732.3|2726.3|2726.1|2720.1|252
1635818100000|2021-11-02 01:55:00|2728.8|2722.8|2739.5|2733.5|2739.6|2733.6|2728.4|2722.4|270
1635818400000|2021-11-02 02:00:00|2739.6|2733.6|2740.6|2734.6|2740.9|2734.9|2736.9|2730.9|230
1635818700000|2021-11-02 02:05:00|2740.9|2734.9|2739.4|2733.4|2748.6|2742.6|2739.1|2733.1|205
1635819000000|2021-11-02 02:10:00|2739.1|2733.1|2735.4|2729.4|2742.1|2736.1|2734.3|2728.3|217
1635819300000|2021-11-02 02:15:00|2735.5|2729.5|2735.1|2729.1|2736|2730|2734.6|2728.6|20
1635819600000|2021-11-02 02:20:00|2735.4|2729.4|2734|2728|2735.6|2729.6|2734|2728|11
1635819900000|2021-11-02 02:25:00|2733.9|2727.9|2735|2729|2735|2729|2733.9|2727.9|4
1635820200000|2021-11-02 02:30:00|2734.9|2728.9|2730.1|2724.1|2734.9|2728.9|2729.1|2723.1|319
1635820500000|2021-11-02 02:35:00|2730.4|2724.4|2725.6|2719.6|2732.3|2726.3|2725.6|2719.6|213
1635820800000|2021-11-02 02:40:00|2725.9|2719.9|2729.5|2723.5|2732.3|2726.3|2725.9|2719.9|303
1635821100000|2021-11-02 02:45:00|2729.4|2723.4|2728.9|2722.9|2733.4|2727.4|2728.4|2722.4|282
1635821400000|2021-11-02 02:50:00|2728.8|2722.8|2717.1|2711.1|2732.1|2726.1|2714.9|2708.9|345
1635821700000|2021-11-02 02:55:00|2717.4|2711.4|2705.6|2699.6|2718.6|2712.6|2704.8|2698.8|312
1635822000000|2021-11-02 03:00:00|2705.1|2699.1|2710.6|2704.6|2711.6|2705.6|2704.9|2698.9|317
1635822300000|2021-11-02 03:05:00|2710.1|2704.1|2702.1|2696.1|2710.4|2704.4|2701.9|2695.9|297
1635822600000|2021-11-02 03:10:00|2701.9|2695.9|2699.6|2693.6|2703.4|2697.4|2690.1|2684.1|212
1635822900000|2021-11-02 03:15:00|2699.4|2693.4|2698.1|2692.1|2704.4|2698.4|2695.9|2689.9|100
1635823200000|2021-11-02 03:20:00|2698.4|2692.4|2697.4|2691.4|2704.3|2698.3|2697.3|2691.3|133
1635823500000|2021-11-02 03:25:00|2697.1|2691.1|2692.5|2686.5|2697.1|2691.1|2690.1|2684.1|66
1635823800000|2021-11-02 03:30:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|5
1635824100000|2021-11-02 03:35:00|2692.4|2686.4|2694.9|2688.9|2694.9|2688.9|2692.4|2686.4|7
1635824400000|2021-11-02 03:40:00|2694.6|2688.6|2696.5|2690.5|2697.1|2691.1|2694.6|2688.6|16
1635824700000|2021-11-02 03:45:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1635825300000|2021-11-02 03:55:00|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|3
1635825600000|2021-11-02 04:00:00|2697.3|2691.3|2699.9|2693.9|2700.4|2694.4|2697.3|2691.3|8
1635825900000|2021-11-02 04:05:00|2699.6|2693.6|2696.6|2690.6|2699.6|2693.6|2695.9|2689.9|5
1635826200000|2021-11-02 04:10:00|2696.9|2690.9|2697.4|2691.4|2697.6|2691.6|2696.9|2690.9|5
1635826500000|2021-11-02 04:15:00|2697.1|2691.1|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|7
1635826800000|2021-11-02 04:20:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635827100000|2021-11-02 04:25:00|2696.4|2690.4|2696.3|2690.3|2696.4|2690.4|2696.1|2690.1|3
1635827400000|2021-11-02 04:30:00|2696.1|2690.1|2693.9|2687.9|2696.1|2690.1|2691.9|2685.9|10
1635827700000|2021-11-02 04:35:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635828000000|2021-11-02 04:40:00|2694.4|2688.4|2698.3|2692.3|2698.4|2692.4|2694.4|2688.4|14
1635828300000|2021-11-02 04:45:00|2698.1|2692.1|2697.8|2691.8|2698.1|2692.1|2697.4|2691.4|9
1635828600000|2021-11-02 04:50:00|2698|2692|2698.4|2692.4|2698.4|2692.4|2698|2692|4
1635828900000|2021-11-02 04:55:00|2698.1|2692.1|2696|2690|2698.9|2692.9|2695.6|2689.6|19
1635829200000|2021-11-02 05:00:00|2695.9|2689.9|2696.9|2690.9|2697|2691|2695.6|2689.6|12
1635829500000|2021-11-02 05:05:00|2697.1|2691.1|2701.9|2695.9|2701.9|2695.9|2697.1|2691.1|13
1635829800000|2021-11-02 05:10:00|2701.4|2695.4|2701.1|2695.1|2703.6|2697.6|2701.1|2695.1|10
1635830100000|2021-11-02 05:15:00|2700.4|2694.4|2699.6|2693.6|2701.3|2695.3|2699.6|2693.6|6
1635830400000|2021-11-02 05:20:00|2699.4|2693.4|2697|2691|2699.4|2693.4|2697|2691|9
1635830700000|2021-11-02 05:25:00|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|11
1635831000000|2021-11-02 05:30:00|2696|2690|2668.1|2662.1|2696|2690|2663.8|2657.8|447
1635831300000|2021-11-02 05:35:00|2668.3|2662.3|2686.4|2680.4|2691.1|2685.1|2667.8|2661.8|245
1635831600000|2021-11-02 05:40:00|2686.6|2680.6|2706.4|2700.4|2707.1|2701.1|2683.9|2677.9|212
1635831900000|2021-11-02 05:45:00|2706.9|2700.9|2710.4|2704.4|2722.4|2716.4|2706.5|2700.5|236
1635832200000|2021-11-02 05:50:00|2710.6|2704.6|2712.4|2706.4|2717.1|2711.1|2710.4|2704.4|166
1635832500000|2021-11-02 05:55:00|2712.6|2706.6|2717.4|2711.4|2717.4|2711.4|2708.8|2702.8|131
1635832800000|2021-11-02 06:00:00|2717.6|2711.6|2722.9|2716.9|2734|2728|2717.6|2711.6|229
1635833100000|2021-11-02 06:05:00|2722.6|2716.6|2719.9|2713.9|2730.4|2724.4|2719.8|2713.8|162
1635833400000|2021-11-02 06:10:00|2720.1|2714.1|2717|2711|2723.6|2717.6|2713.9|2707.9|238
1635833700000|2021-11-02 06:15:00|2718.6|2712.6|2716.6|2710.6|2720.9|2714.9|2715.5|2709.5|159
1635834000000|2021-11-02 06:20:00|2716.9|2710.9|2705.8|2699.8|2717.3|2711.3|2702.9|2696.9|115
1635834300000|2021-11-02 06:25:00|2706|2700|2701.9|2695.9|2707.1|2701.1|2700.3|2694.3|74
1635834600000|2021-11-02 06:30:00|2701.8|2695.8|2705.4|2699.4|2705.6|2699.6|2696.4|2690.4|106
1635834900000|2021-11-02 06:35:00|2705.6|2699.6|2713.9|2707.9|2719.1|2713.1|2703.9|2697.9|154
1635835200000|2021-11-02 06:40:00|2713.6|2707.6|2719.6|2713.6|2719.6|2713.6|2710|2704|102
1635835500000|2021-11-02 06:45:00|2719.4|2713.4|2713.9|2707.9|2719.4|2713.4|2713.1|2707.1|30
1635835800000|2021-11-02 06:50:00|2714|2708|2713.1|2707.1|2714.1|2708.1|2704.4|2698.4|129
1635836100000|2021-11-02 06:55:00|2712.8|2706.8|2714.9|2708.9|2716.4|2710.4|2706.6|2700.6|121
1635836400000|2021-11-02 07:00:00|2715.4|2709.4|2704.9|2698.9|2715.4|2709.4|2704.6|2698.6|18
1635836700000|2021-11-02 07:05:00|2704.3|2698.3|2700.1|2694.1|2704.3|2698.3|2698.1|2692.1|27
1635837000000|2021-11-02 07:10:00|2700.4|2694.4|2700.3|2694.3|2704.6|2698.6|2699.9|2693.9|14
1635837300000|2021-11-02 07:15:00|2700.1|2694.1|2700.6|2694.6|2706.3|2700.3|2699.6|2693.6|33
1635837600000|2021-11-02 07:20:00|2701.1|2695.1|2708|2702|2708|2702|2701|2695|21
1635837900000|2021-11-02 07:25:00|2707.9|2701.9|2700.9|2694.9|2707.9|2701.9|2700.1|2694.1|24
1635838200000|2021-11-02 07:30:00|2701.1|2695.1|2704.4|2698.4|2704.9|2698.9|2701.1|2695.1|14
1635838500000|2021-11-02 07:35:00|2704.5|2698.5|2702.8|2696.8|2705.8|2699.8|2702.8|2696.8|15
1635838800000|2021-11-02 07:40:00|2702.9|2696.9|2705.1|2699.1|2705.5|2699.5|2702.9|2696.9|9
1635839100000|2021-11-02 07:45:00|2704.9|2698.9|2715.9|2709.9|2715.9|2709.9|2704.9|2698.9|17
1635839400000|2021-11-02 07:50:00|2716.4|2710.4|2715.9|2709.9|2718.1|2712.1|2712.9|2706.9|27
1635839700000|2021-11-02 07:55:00|2715.6|2709.6|2704.8|2698.8|2715.8|2709.8|2704.8|2698.8|25
1635840000000|2021-11-02 08:00:00|2704|2698|2708|2702|2712.3|2706.3|2701.5|2695.5|55
1635840300000|2021-11-02 08:05:00|2708.3|2702.3|2704.8|2698.8|2709.8|2703.8|2704.8|2698.8|28
1635840600000|2021-11-02 08:10:00|2705|2699|2707|2701|2709|2703|2705|2699|18
1635840900000|2021-11-02 08:15:00|2706.5|2700.5|2708|2702|2708.5|2702.5|2706.5|2700.5|29
1635841200000|2021-11-02 08:20:00|2708.3|2702.3|2705.3|2699.3|2713.8|2707.8|2705|2699|42
1635841500000|2021-11-02 08:25:00|2705|2699|2711.3|2705.3|2711.5|2705.5|2704.8|2698.8|38
1635841800000|2021-11-02 08:30:00|2711|2705|2705.3|2699.3|2711|2705|2703.5|2697.5|35
1635842100000|2021-11-02 08:35:00|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2704|2698|15
1635842400000|2021-11-02 08:40:00|2705.8|2699.8|2706|2700|2708.8|2702.8|2705.8|2699.8|20
1635842700000|2021-11-02 08:45:00|2706.5|2700.5|2710|2704|2710.3|2704.3|2706|2700|39
1635843000000|2021-11-02 08:50:00|2709.8|2703.8|2709.5|2703.5|2712.5|2706.5|2708.8|2702.8|30
1635843300000|2021-11-02 08:55:00|2709.8|2703.8|2708.3|2702.3|2710.3|2704.3|2708|2702|21
1635843600000|2021-11-02 09:00:00|2708|2702|2710.8|2704.8|2710.8|2704.8|2706.5|2700.5|15
1635843900000|2021-11-02 09:05:00|2711.5|2705.5|2713.8|2707.8|2713.8|2707.8|2711.3|2705.3|21
1635844200000|2021-11-02 09:10:00|2714|2708|2714.3|2708.3|2716|2710|2713.3|2707.3|35
1635844500000|2021-11-02 09:15:00|2714|2708|2717.5|2711.5|2718.5|2712.5|2713|2707|38
1635844800000|2021-11-02 09:20:00|2717.8|2711.8|2718.8|2712.8|2720.5|2714.5|2717.3|2711.3|27
1635845100000|2021-11-02 09:25:00|2718.5|2712.5|2715.5|2709.5|2719.8|2713.8|2715|2709|38
1635845400000|2021-11-02 09:30:00|2715.8|2709.8|2716.3|2710.3|2718|2712|2715.8|2709.8|15
1635845700000|2021-11-02 09:35:00|2716|2710|2716.3|2710.3|2717|2711|2713.8|2707.8|20
1635846000000|2021-11-02 09:40:00|2716|2710|2718.8|2712.8|2718.8|2712.8|2716|2710|17
1635846300000|2021-11-02 09:45:00|2718.5|2712.5|2718.3|2712.3|2720.5|2714.5|2717.3|2711.3|24
1635846600000|2021-11-02 09:50:00|2718.5|2712.5|2717|2711|2722.8|2716.8|2717|2711|35
1635846900000|2021-11-02 09:55:00|2717.3|2711.3|2722.5|2716.5|2722.5|2716.5|2716.8|2710.8|30
1635847200000|2021-11-02 10:00:00|2722.3|2716.3|2718|2712|2722.3|2716.3|2716|2710|39
1635847500000|2021-11-02 10:05:00|2717.8|2711.8|2716|2710|2718|2712|2714.8|2708.8|21
1635847800000|2021-11-02 10:10:00|2715.8|2709.8|2712|2706|2716|2710|2712|2706|21
1635848100000|2021-11-02 10:15:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2710|2704|9
1635848400000|2021-11-02 10:20:00|2710.3|2704.3|2709.8|2703.8|2710.5|2704.5|2707.5|2701.5|20
1635848700000|2021-11-02 10:25:00|2710|2704|2712|2706|2713|2707|2710|2704|24
1635849000000|2021-11-02 10:30:00|2712.3|2706.3|2710.5|2704.5|2713|2707|2710.5|2704.5|10
1635849300000|2021-11-02 10:35:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710|2704|16
1635849600000|2021-11-02 10:40:00|2711.8|2705.8|2713.3|2707.3|2714.8|2708.8|2711.8|2705.8|20
1635849900000|2021-11-02 10:45:00|2713.5|2707.5|2712.5|2706.5|2714|2708|2712.3|2706.3|14
1635850200000|2021-11-02 10:50:00|2712.8|2706.8|2710.5|2704.5|2713.5|2707.5|2709.8|2703.8|39
1635850500000|2021-11-02 10:55:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|14
1635850800000|2021-11-02 11:00:00|2711.3|2705.3|2707|2701|2711.3|2705.3|2707|2701|14
1635851100000|2021-11-02 11:05:00|2706.5|2700.5|2704|2698|2707|2701|2702.5|2696.5|31
1635851400000|2021-11-02 11:10:00|2704.3|2698.3|2709.5|2703.5|2710|2704|2704.3|2698.3|35
1635851700000|2021-11-02 11:15:00|2709.8|2703.8|2706.5|2700.5|2710.3|2704.3|2706.3|2700.3|15
1635852000000|2021-11-02 11:20:00|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2704.8|2698.8|20
1635852300000|2021-11-02 11:25:00|2707.3|2701.3|2706.3|2700.3|2707.5|2701.5|2705.5|2699.5|32
1635852600000|2021-11-02 11:30:00|2706|2700|2702.8|2696.8|2706|2700|2701.5|2695.5|28
1635852900000|2021-11-02 11:35:00|2702.5|2696.5|2700.3|2694.3|2702.5|2696.5|2697.3|2691.3|41
1635853200000|2021-11-02 11:40:00|2700|2694|2699.3|2693.3|2700.3|2694.3|2697.8|2691.8|16
1635853500000|2021-11-02 11:45:00|2698.5|2692.5|2693.3|2687.3|2698.5|2692.5|2686.8|2680.8|56
1635853800000|2021-11-02 11:50:00|2693|2687|2691.8|2685.8|2694.3|2688.3|2690.3|2684.3|41
1635854100000|2021-11-02 11:55:00|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2686.5|2680.5|58
1635854400000|2021-11-02 12:00:00|2691|2685|2691.3|2685.3|2694.8|2688.8|2690.3|2684.3|45
1635854700000|2021-11-02 12:05:00|2691|2685|2691.3|2685.3|2692.5|2686.5|2689.5|2683.5|27
1635855000000|2021-11-02 12:10:00|2691|2685|2693|2687|2693.3|2687.3|2690|2684|43
1635855300000|2021-11-02 12:15:00|2693.3|2687.3|2697.5|2691.5|2697.5|2691.5|2693.3|2687.3|30
1635855600000|2021-11-02 12:20:00|2697.3|2691.3|2696|2690|2699|2693|2695.8|2689.8|49
1635855900000|2021-11-02 12:25:00|2695.8|2689.8|2693.5|2687.5|2695.8|2689.8|2692.3|2686.3|54
1635856200000|2021-11-02 12:30:00|2693.8|2687.8|2694.8|2688.8|2699.8|2693.8|2693.3|2687.3|95
1635856500000|2021-11-02 12:35:00|2694.5|2688.5|2694.3|2688.3|2698.8|2692.8|2693.3|2687.3|60
1635856800000|2021-11-02 12:40:00|2694.5|2688.5|2698.3|2692.3|2701.3|2695.3|2693.3|2687.3|75
1635857100000|2021-11-02 12:45:00|2698.8|2692.8|2707|2701|2707|2701|2698.8|2692.8|65
1635857400000|2021-11-02 12:50:00|2706.8|2700.8|2705.8|2699.8|2707.5|2701.5|2702.8|2696.8|74
1635857700000|2021-11-02 12:55:00|2706.3|2700.3|2701.5|2695.5|2708|2702|2699.8|2693.8|134
1635858000000|2021-11-02 13:00:00|2701.8|2695.8|2715|2709|2715.8|2709.8|2701.8|2695.8|289
1635858300000|2021-11-02 13:05:00|2716.3|2710.3|2713.5|2707.5|2717.8|2711.8|2712.5|2706.5|133
1635858600000|2021-11-02 13:10:00|2713.8|2707.8|2716.5|2710.5|2719.3|2713.3|2713.5|2707.5|97
1635858900000|2021-11-02 13:15:00|2716.8|2710.8|2712.5|2706.5|2718.5|2712.5|2712.5|2706.5|99
1635859200000|2021-11-02 13:20:00|2712.3|2706.3|2706|2700|2714.3|2708.3|2706|2700|130
1635859500000|2021-11-02 13:25:00|2706.3|2700.3|2712|2706|2712.5|2706.5|2706|2700|131
1635859800000|2021-11-02 13:30:00|2712.3|2706.3|2710.8|2704.8|2717.8|2711.8|2710.8|2704.8|167
1635860100000|2021-11-02 13:35:00|2711|2705|2718|2712|2719|2713|2709|2703|163
1635860400000|2021-11-02 13:40:00|2718.3|2712.3|2719.8|2713.8|2719.8|2713.8|2714.8|2708.8|137
1635860700000|2021-11-02 13:45:00|2720|2714|2716.8|2710.8|2721.3|2715.3|2716.3|2710.3|146
1635861000000|2021-11-02 13:50:00|2717|2711|2718.8|2712.8|2720.8|2714.8|2714|2708|130
1635861300000|2021-11-02 13:55:00|2718.5|2712.5|2717|2711|2720|2714|2716.5|2710.5|96
1635861600000|2021-11-02 14:00:00|2717.3|2711.3|2717.5|2711.5|2719|2713|2713.8|2707.8|134
1635861900000|2021-11-02 14:05:00|2717.3|2711.3|2721|2715|2721.5|2715.5|2716.8|2710.8|98
1635862200000|2021-11-02 14:10:00|2721.3|2715.3|2716|2710|2721.5|2715.5|2715.5|2709.5|118
1635862500000|2021-11-02 14:15:00|2715.8|2709.8|2714|2708|2716.3|2710.3|2711.5|2705.5|102
1635862800000|2021-11-02 14:20:00|2713.8|2707.8|2709.8|2703.8|2714|2708|2707.3|2701.3|96
1635863100000|2021-11-02 14:25:00|2709.5|2703.5|2713|2707|2713|2707|2708.3|2702.3|130
1635863400000|2021-11-02 14:30:00|2712.8|2706.8|2713.3|2707.3|2713.5|2707.5|2709.3|2703.3|133
1635863700000|2021-11-02 14:35:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2707.3|2701.3|99
1635864000000|2021-11-02 14:40:00|2713.3|2707.3|2713|2707|2714.3|2708.3|2710.8|2704.8|94
1635864300000|2021-11-02 14:45:00|2712.8|2706.8|2714.3|2708.3|2714.5|2708.5|2712.3|2706.3|75
1635864600000|2021-11-02 14:50:00|2714|2708|2713.3|2707.3|2714.8|2708.8|2712.3|2706.3|80
1635864900000|2021-11-02 14:55:00|2713|2707|2713.8|2707.8|2714.5|2708.5|2711|2705|61
1635865200000|2021-11-02 15:00:00|2714|2708|2721.8|2715.8|2724.5|2718.5|2713|2707|98
1635865500000|2021-11-02 15:05:00|2722|2716|2721|2715|2724.5|2718.5|2720|2714|85
1635865800000|2021-11-02 15:10:00|2720.8|2714.8|2717.8|2711.8|2720.8|2714.8|2717|2711|47
1635866100000|2021-11-02 15:15:00|2718|2712|2716.8|2710.8|2721.5|2715.5|2715.8|2709.8|51
1635866400000|2021-11-02 15:20:00|2716.5|2710.5|2716|2710|2717|2711|2715.5|2709.5|37
1635866700000|2021-11-02 15:25:00|2715.8|2709.8|2712.5|2706.5|2719.3|2713.3|2712.5|2706.5|69
1635867000000|2021-11-02 15:30:00|2712.3|2706.3|2712.5|2706.5|2713|2707|2710.5|2704.5|35
1635867300000|2021-11-02 15:35:00|2712.8|2706.8|2711|2705|2714.5|2708.5|2710|2704|95
1635867600000|2021-11-02 15:40:00|2711.3|2705.3|2711|2705|2713.5|2707.5|2710|2704|66
1635867900000|2021-11-02 15:45:00|2711.8|2705.8|2710.3|2704.3|2713.3|2707.3|2709.8|2703.8|31
1635868200000|2021-11-02 15:50:00|2710|2704|2705.5|2699.5|2710|2704|2704.3|2698.3|88
1635868500000|2021-11-02 15:55:00|2705.8|2699.8|2701.8|2695.8|2706|2700|2699.8|2693.8|78
1635868800000|2021-11-02 16:00:00|2702|2696|2705.8|2699.8|2706.5|2700.5|2700|2694|76
1635869100000|2021-11-02 16:05:00|2705.5|2699.5|2697.5|2691.5|2705.8|2699.8|2697.5|2691.5|53
1635869400000|2021-11-02 16:10:00|2697.8|2691.8|2700|2694|2700|2694|2695.5|2689.5|109
1635869700000|2021-11-02 16:15:00|2699.8|2693.8|2699.3|2693.3|2702.8|2696.8|2698.5|2692.5|81
1635870000000|2021-11-02 16:20:00|2699.5|2693.5|2698.8|2692.8|2706.5|2700.5|2698.5|2692.5|77
1635870300000|2021-11-02 16:25:00|2699|2693|2697.5|2691.5|2700.5|2694.5|2695.8|2689.8|65
1635870600000|2021-11-02 16:30:00|2697.3|2691.3|2697.5|2691.5|2700.3|2694.3|2691.8|2685.8|182
1635870900000|2021-11-02 16:35:00|2697.8|2691.8|2697.8|2691.8|2699.8|2693.8|2697|2691|45
1635871200000|2021-11-02 16:40:00|2698|2692|2699.3|2693.3|2700|2694|2695.8|2689.8|62
1635871500000|2021-11-02 16:45:00|2699|2693|2698.3|2692.3|2699.8|2693.8|2697.3|2691.3|40
1635871800000|2021-11-02 16:50:00|2698|2692|2696.5|2690.5|2698.5|2692.5|2696|2690|47
1635872100000|2021-11-02 16:55:00|2696.3|2690.3|2696.8|2690.8|2698|2692|2695.3|2689.3|69
1635872400000|2021-11-02 17:00:00|2697|2691|2695.5|2689.5|2698|2692|2695.5|2689.5|31
1635872700000|2021-11-02 17:05:00|2695|2689|2689.3|2683.3|2695|2689|2689.3|2683.3|21
1635873000000|2021-11-02 17:10:00|2688.8|2682.8|2686.3|2680.3|2688.8|2682.8|2684.5|2678.5|27
1635873300000|2021-11-02 17:15:00|2686.5|2680.5|2686|2680|2687.3|2681.3|2686|2680|12
1635873600000|2021-11-02 17:20:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|5
1635873900000|2021-11-02 17:25:00|2686.5|2680.5|2686.8|2680.8|2687.3|2681.3|2685|2679|23
1635874200000|2021-11-02 17:30:00|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1635874500000|2021-11-02 17:35:00|2687|2681|2686|2680|2687.8|2681.8|2686|2680|9
1635874800000|2021-11-02 17:40:00|2685.8|2679.8|2687.5|2681.5|2687.5|2681.5|2685.8|2679.8|8
1635875100000|2021-11-02 17:45:00|2687.3|2681.3|2685.5|2679.5|2687.3|2681.3|2684.8|2678.8|23
1635875400000|2021-11-02 17:50:00|2685.8|2679.8|2680.3|2674.3|2685.8|2679.8|2678.3|2672.3|48
1635875700000|2021-11-02 17:55:00|2680.5|2674.5|2683.5|2677.5|2683.5|2677.5|2680.5|2674.5|21
1635901200000|2021-11-03 01:00:00|2689|2674|2689.4|2683.4|2691.6|2685.6|2687|2674|93
1635901500000|2021-11-03 01:05:00|2689.1|2683.1|2690.3|2684.3|2691.6|2685.6|2687.4|2681.4|108
1635901800000|2021-11-03 01:10:00|2690.5|2684.5|2689.6|2683.6|2691.1|2685.1|2683.9|2677.9|164
1635902100000|2021-11-03 01:15:00|2689.4|2683.4|2690.9|2684.9|2691.1|2685.1|2686.8|2680.8|137
1635902400000|2021-11-03 01:20:00|2690.6|2684.6|2691.1|2685.1|2691.9|2685.9|2689.4|2683.4|88
1635902700000|2021-11-03 01:25:00|2690.9|2684.9|2688.9|2682.9|2690.9|2684.9|2685.9|2679.9|153
1635903000000|2021-11-03 01:30:00|2688.6|2682.6|2688.4|2682.4|2690.8|2684.8|2686.4|2680.4|163
1635903300000|2021-11-03 01:35:00|2688.6|2682.6|2691.1|2685.1|2692.1|2686.1|2687.4|2681.4|108
1635903600000|2021-11-03 01:40:00|2691|2685|2695.6|2689.6|2696.8|2690.8|2689.9|2683.9|140
1635903900000|2021-11-03 01:45:00|2695.4|2689.4|2698.6|2692.6|2700|2694|2694.3|2688.3|166
1635904200000|2021-11-03 01:50:00|2698.4|2692.4|2696.6|2690.6|2699.4|2693.4|2695.4|2689.4|190
1635904500000|2021-11-03 01:55:00|2696.8|2690.8|2693.6|2687.6|2696.8|2690.8|2691.6|2685.6|209
1635904800000|2021-11-03 02:00:00|2693.4|2687.4|2692.1|2686.1|2694.1|2688.1|2688.1|2682.1|143
1635905100000|2021-11-03 02:05:00|2691.9|2685.9|2695.9|2689.9|2696.4|2690.4|2690.1|2684.1|116
1635905400000|2021-11-03 02:10:00|2695.6|2689.6|2687.1|2681.1|2696.9|2690.9|2686.9|2680.9|255
1635905700000|2021-11-03 02:15:00|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.4|2680.4|24
1635906000000|2021-11-03 02:20:00|2688.6|2682.6|2689.4|2683.4|2690.1|2684.1|2688.4|2682.4|11
1635906300000|2021-11-03 02:25:00|2688.6|2682.6|2687.9|2681.9|2689.1|2683.1|2687.9|2681.9|8
1635906600000|2021-11-03 02:30:00|2687.6|2681.6|2708.1|2702.1|2709.6|2703.6|2687.6|2681.6|319
1635906900000|2021-11-03 02:35:00|2707.9|2701.9|2708|2702|2711.6|2705.6|2705.1|2699.1|315
1635907200000|2021-11-03 02:40:00|2707.9|2701.9|2706.6|2700.6|2708.6|2702.6|2704.4|2698.4|283
1635907500000|2021-11-03 02:45:00|2706.4|2700.4|2703|2697|2708|2702|2702.1|2696.1|183
1635907800000|2021-11-03 02:50:00|2702.8|2696.8|2695.9|2689.9|2702.8|2696.8|2695.5|2689.5|239
1635908100000|2021-11-03 02:55:00|2696.1|2690.1|2691.9|2685.9|2696.4|2690.4|2689.4|2683.4|164
1635908400000|2021-11-03 03:00:00|2692|2686|2691.1|2685.1|2695.9|2689.9|2688.9|2682.9|189
1635908700000|2021-11-03 03:05:00|2690.9|2684.9|2696.9|2690.9|2698.1|2692.1|2689|2683|183
1635909000000|2021-11-03 03:10:00|2696.6|2690.6|2695.6|2689.6|2697.1|2691.1|2691.5|2685.5|257
1635909300000|2021-11-03 03:15:00|2695.4|2689.4|2697.1|2691.1|2698.1|2692.1|2694.1|2688.1|150
1635909600000|2021-11-03 03:20:00|2697.4|2691.4|2695.4|2689.4|2699.8|2693.8|2693.6|2687.6|193
1635909900000|2021-11-03 03:25:00|2695.5|2689.5|2704.4|2698.4|2704.4|2698.4|2695.5|2689.5|188
1635910200000|2021-11-03 03:30:00|2704.1|2698.1|2704.9|2698.9|2705.6|2699.6|2703.1|2697.1|35
1635910500000|2021-11-03 03:35:00|2705.1|2699.1|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|9
1635910800000|2021-11-03 03:40:00|2706.1|2700.1|2707.1|2701.1|2707.4|2701.4|2705.9|2699.9|8
1635911100000|2021-11-03 03:45:00|2707.4|2701.4|2706.6|2700.6|2707.6|2701.6|2705.9|2699.9|18
1635911400000|2021-11-03 03:50:00|2706.4|2700.4|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|8
1635911700000|2021-11-03 03:55:00|2706.4|2700.4|2707.9|2701.9|2707.9|2701.9|2706.4|2700.4|24
1635912000000|2021-11-03 04:00:00|2707.6|2701.6|2709.6|2703.6|2709.6|2703.6|2707.5|2701.5|12
1635912300000|2021-11-03 04:05:00|2709.9|2703.9|2710.5|2704.5|2711.1|2705.1|2709.4|2703.4|9
1635912600000|2021-11-03 04:10:00|2710.4|2704.4|2710|2704|2710.4|2704.4|2709.6|2703.6|14
1635912900000|2021-11-03 04:15:00|2709.9|2703.9|2709.9|2703.9|2710.4|2704.4|2709.6|2703.6|9
1635913500000|2021-11-03 04:25:00|2709.8|2703.8|2711.6|2705.6|2711.6|2705.6|2709.6|2703.6|15
1635913800000|2021-11-03 04:30:00|2711.4|2705.4|2712.1|2706.1|2712.4|2706.4|2711.4|2705.4|10
1635914100000|2021-11-03 04:35:00|2711.9|2705.9|2709.6|2703.6|2711.9|2705.9|2709.6|2703.6|6
1635914400000|2021-11-03 04:40:00|2709.4|2703.4|2710.6|2704.6|2710.8|2704.8|2709.4|2703.4|9
1635914700000|2021-11-03 04:45:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2709.1|2703.1|14
1635915000000|2021-11-03 04:50:00|2711.3|2705.3|2711.1|2705.1|2711.3|2705.3|2710.6|2704.6|8
1635915300000|2021-11-03 04:55:00|2711.3|2705.3|2711.6|2705.6|2711.9|2705.9|2711.3|2705.3|4
1635915600000|2021-11-03 05:00:00|2711.9|2705.9|2711.1|2705.1|2712.1|2706.1|2710.6|2704.6|13
1635915900000|2021-11-03 05:05:00|2711|2705|2707.6|2701.6|2711.1|2705.1|2707.6|2701.6|10
1635916200000|2021-11-03 05:10:00|2707.4|2701.4|2701.8|2695.8|2707.4|2701.4|2700.8|2694.8|19
1635916500000|2021-11-03 05:15:00|2702.1|2696.1|2702.9|2696.9|2703.3|2697.3|2702.1|2696.1|5
1635916800000|2021-11-03 05:20:00|2703.5|2697.5|2704.1|2698.1|2704.6|2698.6|2703.5|2697.5|4
1635917100000|2021-11-03 05:25:00|2704.4|2698.4|2706.4|2700.4|2706.5|2700.5|2704|2698|17
1635917400000|2021-11-03 05:30:00|2706|2700|2710.9|2704.9|2712.9|2706.9|2705.1|2699.1|226
1635917700000|2021-11-03 05:35:00|2711.1|2705.1|2711.1|2705.1|2716.1|2710.1|2710.6|2704.6|234
1635918000000|2021-11-03 05:40:00|2711.4|2705.4|2711.6|2705.6|2712.1|2706.1|2708.1|2702.1|175
1635918300000|2021-11-03 05:45:00|2711.4|2705.4|2707.6|2701.6|2713.6|2707.6|2707.1|2701.1|198
1635918600000|2021-11-03 05:50:00|2707.4|2701.4|2711.6|2705.6|2712.9|2706.9|2707.4|2701.4|159
1635918900000|2021-11-03 05:55:00|2711.9|2705.9|2714.6|2708.6|2715|2709|2711.6|2705.6|113
1635919200000|2021-11-03 06:00:00|2714.9|2708.9|2718.6|2712.6|2721|2715|2714.9|2708.9|196
1635919500000|2021-11-03 06:05:00|2718.9|2712.9|2717.6|2711.6|2719.1|2713.1|2714.9|2708.9|157
1635919800000|2021-11-03 06:10:00|2717.1|2711.1|2718.1|2712.1|2719.6|2713.6|2715.1|2709.1|150
1635920100000|2021-11-03 06:15:00|2717.9|2711.9|2719.3|2713.3|2721.4|2715.4|2717.9|2711.9|117
1635920400000|2021-11-03 06:20:00|2719|2713|2722.1|2716.1|2723.4|2717.4|2716.6|2710.6|138
1635920700000|2021-11-03 06:25:00|2722.4|2716.4|2722.8|2716.8|2723.1|2717.1|2720.1|2714.1|94
1635921000000|2021-11-03 06:30:00|2722.6|2716.6|2725.6|2719.6|2725.9|2719.9|2722.4|2716.4|169
1635921300000|2021-11-03 06:35:00|2725.4|2719.4|2729.6|2723.6|2730.6|2724.6|2724.9|2718.9|268
1635921600000|2021-11-03 06:40:00|2729.8|2723.8|2736.6|2730.6|2739.9|2733.9|2729.1|2723.1|294
1635921900000|2021-11-03 06:45:00|2736.8|2730.8|2730.6|2724.6|2736.9|2730.9|2727.9|2721.9|211
1635922200000|2021-11-03 06:50:00|2730.4|2724.4|2728.6|2722.6|2733.1|2727.1|2727.9|2721.9|246
1635922500000|2021-11-03 06:55:00|2728.9|2722.9|2732.9|2726.9|2734.6|2728.6|2728.6|2722.6|208
1635922800000|2021-11-03 07:00:00|2732.6|2726.6|2727.1|2721.1|2732.6|2726.6|2727.1|2721.1|50
1635923100000|2021-11-03 07:05:00|2726.1|2720.1|2727.4|2721.4|2729.5|2723.5|2725.3|2719.3|24
1635923400000|2021-11-03 07:10:00|2727|2721|2724.1|2718.1|2727|2721|2724.1|2718.1|14
1635923700000|2021-11-03 07:15:00|2723.9|2717.9|2722.4|2716.4|2724.1|2718.1|2722.4|2716.4|12
1635924000000|2021-11-03 07:20:00|2722.5|2716.5|2722.6|2716.6|2723.6|2717.6|2722.5|2716.5|11
1635924300000|2021-11-03 07:25:00|2722.5|2716.5|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|9
1635924600000|2021-11-03 07:30:00|2721.1|2715.1|2717.4|2711.4|2721.1|2715.1|2715.6|2709.6|41
1635924900000|2021-11-03 07:35:00|2717.1|2711.1|2717.4|2711.4|2717.9|2711.9|2715.4|2709.4|26
1635925200000|2021-11-03 07:40:00|2717.1|2711.1|2721.6|2715.6|2721.6|2715.6|2716.6|2710.6|44
1635925500000|2021-11-03 07:45:00|2722.9|2716.9|2722.8|2716.8|2722.9|2716.9|2721.6|2715.6|12
1635925800000|2021-11-03 07:50:00|2723.1|2717.1|2724|2718|2724.4|2718.4|2721.4|2715.4|25
1635926100000|2021-11-03 07:55:00|2723.8|2717.8|2718.3|2712.3|2723.8|2717.8|2718.3|2712.3|42
1635926400000|2021-11-03 08:00:00|2718|2712|2718.3|2712.3|2719.5|2713.5|2717|2711|92
1635926700000|2021-11-03 08:05:00|2718|2712|2718.8|2712.8|2719|2713|2714.3|2708.3|55
1635927000000|2021-11-03 08:10:00|2719|2713|2730.3|2724.3|2730.8|2724.8|2717.8|2711.8|60
1635927300000|2021-11-03 08:15:00|2730.5|2724.5|2739.5|2733.5|2739.5|2733.5|2729.3|2723.3|42
1635927600000|2021-11-03 08:20:00|2739.8|2733.8|2739|2733|2741.3|2735.3|2737.3|2731.3|56
1635927900000|2021-11-03 08:25:00|2738.3|2732.3|2735.3|2729.3|2739.5|2733.5|2735.3|2729.3|93
1635928200000|2021-11-03 08:30:00|2734.5|2728.5|2732.3|2726.3|2736.3|2730.3|2727.5|2721.5|58
1635928500000|2021-11-03 08:35:00|2732|2726|2734.3|2728.3|2734.5|2728.5|2732|2726|31
1635928800000|2021-11-03 08:40:00|2734.5|2728.5|2736.5|2730.5|2736.8|2730.8|2733.5|2727.5|36
1635929100000|2021-11-03 08:45:00|2736.8|2730.8|2736|2730|2737|2731|2734.5|2728.5|45
1635929400000|2021-11-03 08:50:00|2736.3|2730.3|2733.3|2727.3|2736.3|2730.3|2733|2727|45
1635929700000|2021-11-03 08:55:00|2733|2727|2734|2728|2735|2729|2732.8|2726.8|16
1635930000000|2021-11-03 09:00:00|2734.3|2728.3|2737.3|2731.3|2737.3|2731.3|2731.5|2725.5|75
1635930300000|2021-11-03 09:05:00|2737|2731|2736.5|2730.5|2738.5|2732.5|2736.3|2730.3|38
1635930600000|2021-11-03 09:10:00|2736.3|2730.3|2734.3|2728.3|2736.5|2730.5|2732.8|2726.8|39
1635930900000|2021-11-03 09:15:00|2734.5|2728.5|2730.5|2724.5|2734.5|2728.5|2729.5|2723.5|40
1635931200000|2021-11-03 09:20:00|2731.8|2725.8|2732.5|2726.5|2733.8|2727.8|2731.3|2725.3|47
1635931500000|2021-11-03 09:25:00|2732.8|2726.8|2737.5|2731.5|2737.5|2731.5|2732.8|2726.8|46
1635931800000|2021-11-03 09:30:00|2737.8|2731.8|2736.3|2730.3|2737.8|2731.8|2734.5|2728.5|52
1635932100000|2021-11-03 09:35:00|2736|2730|2728.8|2722.8|2736|2730|2728.8|2722.8|97
1635932400000|2021-11-03 09:40:00|2729.3|2723.3|2733.8|2727.8|2733.8|2727.8|2729.3|2723.3|40
1635932700000|2021-11-03 09:45:00|2733.5|2727.5|2731.5|2725.5|2735|2729|2731.5|2725.5|50
1635933000000|2021-11-03 09:50:00|2731.8|2725.8|2734.3|2728.3|2734.8|2728.8|2731.8|2725.8|36
1635933300000|2021-11-03 09:55:00|2734|2728|2737|2731|2737|2731|2733.3|2727.3|47
1635933600000|2021-11-03 10:00:00|2737.3|2731.3|2734.5|2728.5|2737.8|2731.8|2733.5|2727.5|74
1635933900000|2021-11-03 10:05:00|2734|2728|2732.8|2726.8|2734.8|2728.8|2732.5|2726.5|45
1635934200000|2021-11-03 10:10:00|2733|2727|2733.8|2727.8|2734.3|2728.3|2732.3|2726.3|40
1635934500000|2021-11-03 10:15:00|2733.5|2727.5|2737.8|2731.8|2738|2732|2733.5|2727.5|34
1635934800000|2021-11-03 10:20:00|2737.5|2731.5|2737.5|2731.5|2738|2732|2736.8|2730.8|23
1635935100000|2021-11-03 10:25:00|2737.3|2731.3|2736.3|2730.3|2739|2733|2734.8|2728.8|52
1635935400000|2021-11-03 10:30:00|2736|2730|2734.8|2728.8|2736|2730|2733|2727|25
1635935700000|2021-11-03 10:35:00|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2733.8|2727.8|11
1635936000000|2021-11-03 10:40:00|2734.3|2728.3|2734|2728|2734.8|2728.8|2733|2727|23
1635936300000|2021-11-03 10:45:00|2733.8|2727.8|2732.5|2726.5|2734|2728|2732|2726|18
1635936600000|2021-11-03 10:50:00|2733.5|2727.5|2733.8|2727.8|2735|2729|2733.3|2727.3|22
1635936900000|2021-11-03 10:55:00|2734|2728|2730.8|2724.8|2735.3|2729.3|2730|2724|28
1635937200000|2021-11-03 11:00:00|2730.5|2724.5|2732|2726|2732.3|2726.3|2728.8|2722.8|37
1635937500000|2021-11-03 11:05:00|2732.3|2726.3|2732.3|2726.3|2735.5|2729.5|2732|2726|44
1635937800000|2021-11-03 11:10:00|2732.5|2726.5|2732|2726|2733.5|2727.5|2730.3|2724.3|36
1635938100000|2021-11-03 11:15:00|2731.8|2725.8|2733.3|2727.3|2733.8|2727.8|2731.3|2725.3|29
1635938400000|2021-11-03 11:20:00|2733.8|2727.8|2730.3|2724.3|2734.3|2728.3|2730|2724|23
1635938700000|2021-11-03 11:25:00|2730.5|2724.5|2734.5|2728.5|2734.5|2728.5|2730.3|2724.3|45
1635939000000|2021-11-03 11:30:00|2734.3|2728.3|2734.3|2728.3|2736|2730|2734|2728|40
1635939300000|2021-11-03 11:35:00|2734|2728|2733.5|2727.5|2734.5|2728.5|2732|2726|38
1635939600000|2021-11-03 11:40:00|2733.3|2727.3|2733.5|2727.5|2734.8|2728.8|2733.3|2727.3|21
1635939900000|2021-11-03 11:45:00|2733.8|2727.8|2733|2727|2734.5|2728.5|2731.8|2725.8|43
1635940200000|2021-11-03 11:50:00|2732.8|2726.8|2732.5|2726.5|2733.3|2727.3|2731.8|2725.8|54
1635940500000|2021-11-03 11:55:00|2732.8|2726.8|2730.3|2724.3|2732.8|2726.8|2729.5|2723.5|55
1635940800000|2021-11-03 12:00:00|2730.5|2724.5|2731.5|2725.5|2731.8|2725.8|2730.5|2724.5|44
1635941100000|2021-11-03 12:05:00|2731.3|2725.3|2729.3|2723.3|2731.3|2725.3|2727.8|2721.8|65
1635941400000|2021-11-03 12:10:00|2729|2723|2728.3|2722.3|2729.8|2723.8|2727|2721|52
1635941700000|2021-11-03 12:15:00|2728|2722|2728|2722|2729.3|2723.3|2725.8|2719.8|65
1635942000000|2021-11-03 12:20:00|2728.3|2722.3|2728.8|2722.8|2729.3|2723.3|2727.5|2721.5|50
1635942300000|2021-11-03 12:25:00|2728.5|2722.5|2728.8|2722.8|2729.5|2723.5|2727.5|2721.5|47
1635942600000|2021-11-03 12:30:00|2729|2723|2729.8|2723.8|2731.5|2725.5|2728.5|2722.5|81
1635942900000|2021-11-03 12:35:00|2730|2724|2727.8|2721.8|2730.3|2724.3|2726.3|2720.3|97
1635943200000|2021-11-03 12:40:00|2727.5|2721.5|2728|2722|2728.5|2722.5|2726.8|2720.8|56
1635943500000|2021-11-03 12:45:00|2728.3|2722.3|2723.8|2717.8|2728.3|2722.3|2723.8|2717.8|32
1635943800000|2021-11-03 12:50:00|2723.5|2717.5|2724.3|2718.3|2724.8|2718.8|2722|2716|59
1635944100000|2021-11-03 12:55:00|2724.5|2718.5|2728.3|2722.3|2730.5|2724.5|2724|2718|101
1635944400000|2021-11-03 13:00:00|2728.5|2722.5|2722.3|2716.3|2730.8|2724.8|2721.5|2715.5|216
1635944700000|2021-11-03 13:05:00|2722|2716|2716.8|2710.8|2723.3|2717.3|2716.5|2710.5|109
1635945000000|2021-11-03 13:10:00|2717|2711|2715.8|2709.8|2719|2713|2714|2708|147
1635945300000|2021-11-03 13:15:00|2715.5|2709.5|2714|2708|2718.3|2712.3|2710|2704|200
1635945600000|2021-11-03 13:20:00|2713.8|2707.8|2709|2703|2714.3|2708.3|2704.8|2698.8|169
1635945900000|2021-11-03 13:25:00|2708.8|2702.8|2703|2697|2709.3|2703.3|2702.3|2696.3|203
1635946200000|2021-11-03 13:30:00|2703.3|2697.3|2698|2692|2704.3|2698.3|2695.5|2689.5|238
1635946500000|2021-11-03 13:35:00|2697.8|2691.8|2704|2698|2706.3|2700.3|2697|2691|223
1635946800000|2021-11-03 13:40:00|2703.8|2697.8|2709.3|2703.3|2710|2704|2700.3|2694.3|122
1635947100000|2021-11-03 13:45:00|2709|2703|2703|2697|2709.5|2703.5|2699.5|2693.5|170
1635947400000|2021-11-03 13:50:00|2702.8|2696.8|2708.8|2702.8|2709.5|2703.5|2700.3|2694.3|105
1635947700000|2021-11-03 13:55:00|2708.5|2702.5|2701.5|2695.5|2709.3|2703.3|2701.3|2695.3|184
1635948000000|2021-11-03 14:00:00|2701.8|2695.8|2696.5|2690.5|2701.8|2695.8|2696|2690|209
1635948300000|2021-11-03 14:05:00|2696|2690|2691|2685|2696|2690|2690.8|2684.8|184
1635948600000|2021-11-03 14:10:00|2690.8|2684.8|2696|2690|2700|2694|2690.8|2684.8|168
1635948900000|2021-11-03 14:15:00|2696.3|2690.3|2698|2692|2699.8|2693.8|2695.5|2689.5|137
1635949200000|2021-11-03 14:20:00|2698.8|2692.8|2696|2690|2700.5|2694.5|2695.5|2689.5|110
1635949500000|2021-11-03 14:25:00|2695.8|2689.8|2688.8|2682.8|2697.5|2691.5|2688.8|2682.8|123
1635949800000|2021-11-03 14:30:00|2688.5|2682.5|2691|2685|2693|2687|2685.3|2679.3|128
1635950100000|2021-11-03 14:35:00|2690.8|2684.8|2686|2680|2690.8|2684.8|2681.8|2675.8|176
1635950400000|2021-11-03 14:40:00|2685.8|2679.8|2682.3|2676.3|2687.8|2681.8|2681.8|2675.8|176
1635950700000|2021-11-03 14:45:00|2682|2676|2678.5|2672.5|2682|2676|2677|2671|170
1635951000000|2021-11-03 14:50:00|2678.3|2672.3|2679.5|2673.5|2679.8|2673.8|2677|2671|127
1635951300000|2021-11-03 14:55:00|2679.3|2673.3|2672.3|2666.3|2681|2675|2671.8|2665.8|161
1635951600000|2021-11-03 15:00:00|2672|2666|2661.3|2655.3|2675.3|2669.3|2660.5|2654.5|203
1635951900000|2021-11-03 15:05:00|2661.5|2655.5|2664.3|2658.3|2664.8|2658.8|2660.5|2654.5|165
1635952200000|2021-11-03 15:10:00|2664.5|2658.5|2660.8|2654.8|2665.3|2659.3|2660.3|2654.3|122
1635952500000|2021-11-03 15:15:00|2661|2655|2657|2651|2665|2659|2655.8|2649.8|135
1635952800000|2021-11-03 15:20:00|2657.3|2651.3|2653.5|2647.5|2660|2654|2651.8|2645.8|174
1635953100000|2021-11-03 15:25:00|2653.3|2647.3|2651.3|2645.3|2656.8|2650.8|2650.8|2644.8|131
1635953400000|2021-11-03 15:30:00|2651.8|2645.8|2656.8|2650.8|2658.5|2652.5|2651.5|2645.5|162
1635953700000|2021-11-03 15:35:00|2656.3|2650.3|2657.3|2651.3|2658.8|2652.8|2655|2649|129
1635954000000|2021-11-03 15:40:00|2657.5|2651.5|2656.8|2650.8|2658|2652|2655.5|2649.5|88
1635954300000|2021-11-03 15:45:00|2657|2651|2656.8|2650.8|2661|2655|2656.3|2650.3|98
1635954600000|2021-11-03 15:50:00|2657|2651|2659.5|2653.5|2660.5|2654.5|2656|2650|64
1635954900000|2021-11-03 15:55:00|2659.8|2653.8|2660|2654|2662.8|2656.8|2658.5|2652.5|141
1635955200000|2021-11-03 16:00:00|2660.3|2654.3|2657.5|2651.5|2660.5|2654.5|2656.8|2650.8|112
1635955500000|2021-11-03 16:05:00|2657.8|2651.8|2656.5|2650.5|2659.5|2653.5|2655.8|2649.8|73
1635955800000|2021-11-03 16:10:00|2656.8|2650.8|2656.5|2650.5|2658.8|2652.8|2656.3|2650.3|75
1635956100000|2021-11-03 16:15:00|2656.3|2650.3|2658|2652|2659.5|2653.5|2656.3|2650.3|72
1635956400000|2021-11-03 16:20:00|2658.3|2652.3|2659.8|2653.8|2662.5|2656.5|2656.3|2650.3|74
1635956700000|2021-11-03 16:25:00|2659.5|2653.5|2661.3|2655.3|2661.8|2655.8|2658.3|2652.3|76
1635957000000|2021-11-03 16:30:00|2661|2655|2660.5|2654.5|2662.5|2656.5|2656.3|2650.3|144
1635957300000|2021-11-03 16:35:00|2660.8|2654.8|2657|2651|2660.8|2654.8|2654.3|2648.3|83
1635957600000|2021-11-03 16:40:00|2657.3|2651.3|2654.8|2648.8|2659.5|2653.5|2654.8|2648.8|90
1635957900000|2021-11-03 16:45:00|2654.5|2648.5|2655.3|2649.3|2656|2650|2654.5|2648.5|97
1635958200000|2021-11-03 16:50:00|2655.5|2649.5|2655|2649|2657.5|2651.5|2653.8|2647.8|101
1635958500000|2021-11-03 16:55:00|2655.3|2649.3|2654|2648|2655.3|2649.3|2653.5|2647.5|67
1635958800000|2021-11-03 17:00:00|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.5|2647.5|27
1635959100000|2021-11-03 17:05:00|2654|2648|2654.8|2648.8|2654.8|2648.8|2653.3|2647.3|9
1635959400000|2021-11-03 17:10:00|2654.5|2648.5|2654.3|2648.3|2654.8|2648.8|2653|2647|28
1635959700000|2021-11-03 17:15:00|2653.8|2647.8|2654.8|2648.8|2655.3|2649.3|2652.8|2646.8|28
1635960000000|2021-11-03 17:20:00|2655|2649|2654.5|2648.5|2655|2649|2653.3|2647.3|16
1635960300000|2021-11-03 17:25:00|2654.8|2648.8|2653.8|2647.8|2655|2649|2652.8|2646.8|27
1635960600000|2021-11-03 17:30:00|2654|2648|2653.5|2647.5|2654|2648|2652.5|2646.5|27
1635960900000|2021-11-03 17:35:00|2653.8|2647.8|2654.3|2648.3|2655.3|2649.3|2653.5|2647.5|26
1635961200000|2021-11-03 17:40:00|2654|2648|2655.3|2649.3|2656.3|2650.3|2653.8|2647.8|33
1635961500000|2021-11-03 17:45:00|2654.8|2648.8|2656.5|2650.5|2656.8|2650.8|2654.3|2648.3|18
1635961800000|2021-11-03 17:50:00|2656.3|2650.3|2653.8|2647.8|2656.5|2650.5|2653.3|2647.3|39
1635962100000|2021-11-03 17:55:00|2652.8|2646.8|2656|2650|2656.8|2650.8|2652.5|2646.5|32
1635987600000|2021-11-04 01:00:00|2693.8|2676.5|2685.9|2679.9|2693.8|2683.6|2680.9|2674.9|136
1635987900000|2021-11-04 01:05:00|2686.4|2680.4|2691.3|2685.3|2692.6|2686.6|2681.9|2675.9|277
1635988200000|2021-11-04 01:10:00|2691|2685|2688.9|2682.9|2692.5|2686.5|2686.6|2680.6|197
1635988500000|2021-11-04 01:15:00|2688.4|2682.4|2704.3|2698.3|2704.9|2698.9|2688.1|2682.1|175
1635988800000|2021-11-04 01:20:00|2704|2698|2694.1|2688.1|2704|2698|2694.1|2688.1|151
1635989100000|2021-11-04 01:25:00|2694.6|2688.6|2706.6|2700.6|2706.6|2700.6|2694.6|2688.6|57
1635989400000|2021-11-04 01:30:00|2706.4|2700.4|2709.1|2703.1|2710.9|2704.9|2706.4|2700.4|62
1635989700000|2021-11-04 01:35:00|2709.4|2703.4|2706.1|2700.1|2710.6|2704.6|2706|2700|56
1635990000000|2021-11-04 01:40:00|2705.9|2699.9|2702.3|2696.3|2708.5|2702.5|2702.3|2696.3|84
1635990300000|2021-11-04 01:45:00|2702.4|2696.4|2702.6|2696.6|2705.4|2699.4|2702.4|2696.4|60
1635990600000|2021-11-04 01:50:00|2702.8|2696.8|2705.6|2699.6|2706.4|2700.4|2702.6|2696.6|42
1635990900000|2021-11-04 01:55:00|2705.9|2699.9|2708.8|2702.8|2708.8|2702.8|2705.6|2699.6|42
1635991200000|2021-11-04 02:00:00|2709|2703|2705.9|2699.9|2710.9|2704.9|2705.8|2699.8|71
1635991500000|2021-11-04 02:05:00|2705|2699|2702.3|2696.3|2706.6|2700.6|2700|2694|47
1635991800000|2021-11-04 02:10:00|2702|2696|2698.1|2692.1|2702|2696|2696.6|2690.6|50
1635992100000|2021-11-04 02:15:00|2698.3|2692.3|2697.1|2691.1|2698.3|2692.3|2697.1|2691.1|3
1635992400000|2021-11-04 02:20:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1635992700000|2021-11-04 02:25:00|2697.4|2691.4|2697.9|2691.9|2698.4|2692.4|2697.4|2691.4|6
1635993000000|2021-11-04 02:30:00|2697.6|2691.6|2696.9|2690.9|2702|2696|2696.1|2690.1|154
1635993300000|2021-11-04 02:35:00|2696.6|2690.6|2690.4|2684.4|2696.6|2690.6|2689.5|2683.5|66
1635993600000|2021-11-04 02:40:00|2690.1|2684.1|2686.4|2680.4|2690.1|2684.1|2686.4|2680.4|44
1635993900000|2021-11-04 02:45:00|2686.3|2680.3|2688.6|2682.6|2689.4|2683.4|2685.1|2679.1|95
1635994200000|2021-11-04 02:50:00|2688.4|2682.4|2681|2675|2688.6|2682.6|2679.5|2673.5|87
1635994500000|2021-11-04 02:55:00|2681.1|2675.1|2673.5|2667.5|2681.3|2675.3|2673.5|2667.5|112
1635994800000|2021-11-04 03:00:00|2673.3|2667.3|2679.1|2673.1|2680.1|2674.1|2673|2667|145
1635995100000|2021-11-04 03:05:00|2679.6|2673.6|2680.6|2674.6|2680.6|2674.6|2677.5|2671.5|48
1635995400000|2021-11-04 03:10:00|2680.4|2674.4|2676.9|2670.9|2680.4|2674.4|2675.1|2669.1|57
1635995700000|2021-11-04 03:15:00|2677.6|2671.6|2679.5|2673.5|2680.6|2674.6|2676.9|2670.9|72
1635996000000|2021-11-04 03:20:00|2679.8|2673.8|2682.1|2676.1|2684.8|2678.8|2679.4|2673.4|105
1635996300000|2021-11-04 03:25:00|2682.4|2676.4|2681.9|2675.9|2683.6|2677.6|2678.1|2672.1|82
1635996600000|2021-11-04 03:30:00|2682|2676|2688.4|2682.4|2688.6|2682.6|2682|2676|15
1635996900000|2021-11-04 03:35:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635997200000|2021-11-04 03:40:00|2688.4|2682.4|2687.8|2681.8|2688.9|2682.9|2687.8|2681.8|6
1635997500000|2021-11-04 03:45:00|2687.3|2681.3|2688.6|2682.6|2688.8|2682.8|2687.3|2681.3|7
1635997800000|2021-11-04 03:50:00|2688.9|2682.9|2688.8|2682.8|2688.9|2682.9|2688.8|2682.8|2
1635998100000|2021-11-04 03:55:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635999000000|2021-11-04 04:10:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1635999300000|2021-11-04 04:15:00|2688|2682|2686.9|2680.9|2688.1|2682.1|2686.9|2680.9|6
1635999600000|2021-11-04 04:20:00|2686.8|2680.8|2684.1|2678.1|2686.8|2680.8|2684.1|2678.1|3
1635999900000|2021-11-04 04:25:00|2683.6|2677.6|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|6
1636000200000|2021-11-04 04:30:00|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|4
1636002000000|2021-11-04 05:00:00|2683.9|2677.9|2684|2678|2684|2678|2683.9|2677.9|2
1636002600000|2021-11-04 05:10:00|2683.9|2677.9|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|4
1636002900000|2021-11-04 05:15:00|2682|2676|2678.4|2672.4|2682|2676|2678.4|2672.4|6
1636003200000|2021-11-04 05:20:00|2678.6|2672.6|2679.3|2673.3|2679.3|2673.3|2678.6|2672.6|5
1636003800000|2021-11-04 05:30:00|2679.4|2673.4|2687.8|2681.8|2691|2685|2679.4|2673.4|101
1636004100000|2021-11-04 05:35:00|2687.5|2681.5|2681.6|2675.6|2687.9|2681.9|2681.6|2675.6|73
1636004400000|2021-11-04 05:40:00|2681.9|2675.9|2679.1|2673.1|2681.9|2675.9|2675.6|2669.6|79
1636004700000|2021-11-04 05:45:00|2678.9|2672.9|2670.8|2664.8|2678.9|2672.9|2670.6|2664.6|93
1636005000000|2021-11-04 05:50:00|2671|2665|2666.9|2660.9|2671|2665|2662.9|2656.9|110
1636005300000|2021-11-04 05:55:00|2667.1|2661.1|2670.6|2664.6|2672.1|2666.1|2666.9|2660.9|45
1636005600000|2021-11-04 06:00:00|2670.4|2664.4|2677.4|2671.4|2677.9|2671.9|2669.6|2663.6|64
1636005900000|2021-11-04 06:05:00|2677.5|2671.5|2674.4|2668.4|2679.6|2673.6|2673.6|2667.6|91
1636006200000|2021-11-04 06:10:00|2674.1|2668.1|2665.9|2659.9|2674.1|2668.1|2665.4|2659.4|75
1636006500000|2021-11-04 06:15:00|2665.6|2659.6|2664.4|2658.4|2667.3|2661.3|2663.1|2657.1|89
1636006800000|2021-11-04 06:20:00|2664.1|2658.1|2667.6|2661.6|2667.6|2661.6|2661.6|2655.6|104
1636007100000|2021-11-04 06:25:00|2667.9|2661.9|2658.9|2652.9|2668.6|2662.6|2658.8|2652.8|145
1636007400000|2021-11-04 06:30:00|2659|2653|2665.4|2659.4|2666.1|2660.1|2658.8|2652.8|97
1636007700000|2021-11-04 06:35:00|2665.9|2659.9|2665.9|2659.9|2666.6|2660.6|2660.9|2654.9|133
1636008000000|2021-11-04 06:40:00|2665.4|2659.4|2666.3|2660.3|2666.4|2660.4|2664.6|2658.6|16
1636008300000|2021-11-04 06:45:00|2666.5|2660.5|2666.6|2660.6|2668.6|2662.6|2666.4|2660.4|45
1636008600000|2021-11-04 06:50:00|2667|2661|2668.1|2662.1|2669.1|2663.1|2665.4|2659.4|44
1636008900000|2021-11-04 06:55:00|2667.9|2661.9|2666.6|2660.6|2667.9|2661.9|2665.1|2659.1|28
1636009200000|2021-11-04 07:00:00|2666.9|2660.9|2666.1|2660.1|2668.1|2662.1|2666.1|2660.1|9
1636009500000|2021-11-04 07:05:00|2666.4|2660.4|2671.9|2665.9|2671.9|2665.9|2666.4|2660.4|28
1636009800000|2021-11-04 07:10:00|2672|2666|2681.3|2675.3|2681.9|2675.9|2672|2666|30
1636010100000|2021-11-04 07:15:00|2681.9|2675.9|2676.8|2670.8|2683.4|2677.4|2675.9|2669.9|39
1636010400000|2021-11-04 07:20:00|2676.5|2670.5|2676.1|2670.1|2677.1|2671.1|2675.9|2669.9|14
1636010700000|2021-11-04 07:25:00|2675.9|2669.9|2669|2663|2676.1|2670.1|2669|2663|16
1636011000000|2021-11-04 07:30:00|2668.4|2662.4|2668.9|2662.9|2669.1|2663.1|2666.9|2660.9|13
1636011300000|2021-11-04 07:35:00|2669|2663|2671.1|2665.1|2671.4|2665.4|2668.4|2662.4|16
1636011600000|2021-11-04 07:40:00|2671.3|2665.3|2679.6|2673.6|2682.1|2676.1|2671.3|2665.3|52
1636011900000|2021-11-04 07:45:00|2679.9|2673.9|2675.3|2669.3|2680.6|2674.6|2675.3|2669.3|17
1636012200000|2021-11-04 07:50:00|2675.1|2669.1|2666.9|2660.9|2675.1|2669.1|2666.4|2660.4|24
1636012500000|2021-11-04 07:55:00|2667|2661|2654.3|2648.3|2670.3|2664.3|2654.3|2648.3|40
1636012800000|2021-11-04 08:00:00|2654|2648|2661|2655|2663|2657|2653.5|2647.5|53
1636013100000|2021-11-04 08:05:00|2661.5|2655.5|2661|2655|2664.3|2658.3|2660|2654|21
1636013400000|2021-11-04 08:10:00|2660.8|2654.8|2666.5|2660.5|2667|2661|2660.8|2654.8|20
1636013700000|2021-11-04 08:15:00|2666.3|2660.3|2667.8|2661.8|2668.3|2662.3|2665|2659|17
1636014000000|2021-11-04 08:20:00|2667.5|2661.5|2668|2662|2668|2662|2665.5|2659.5|21
1636014300000|2021-11-04 08:25:00|2668.3|2662.3|2668.8|2662.8|2671.5|2665.5|2668.3|2662.3|30
1636014600000|2021-11-04 08:30:00|2668.5|2662.5|2666.3|2660.3|2669.3|2663.3|2666|2660|25
1636014900000|2021-11-04 08:35:00|2666.5|2660.5|2667.5|2661.5|2668.8|2662.8|2666|2660|10
1636015200000|2021-11-04 08:40:00|2667.8|2661.8|2660.8|2654.8|2668.8|2662.8|2660.5|2654.5|29
1636015500000|2021-11-04 08:45:00|2662.3|2656.3|2661.3|2655.3|2663.3|2657.3|2658.5|2652.5|49
1636015800000|2021-11-04 08:50:00|2661.8|2655.8|2664.5|2658.5|2666|2660|2661.8|2655.8|37
1636016100000|2021-11-04 08:55:00|2664.3|2658.3|2664.5|2658.5|2666|2660|2664.3|2658.3|30
1636016400000|2021-11-04 09:00:00|2664.3|2658.3|2664.8|2658.8|2665|2659|2661.5|2655.5|40
1636016700000|2021-11-04 09:05:00|2665|2659|2666|2660|2667.5|2661.5|2665|2659|18
1636017000000|2021-11-04 09:10:00|2665.8|2659.8|2665.3|2659.3|2667.3|2661.3|2664.8|2658.8|18
1636017300000|2021-11-04 09:15:00|2665.8|2659.8|2669.3|2663.3|2670.5|2664.5|2665.8|2659.8|34
1636017600000|2021-11-04 09:20:00|2669.5|2663.5|2675.5|2669.5|2676.3|2670.3|2668.5|2662.5|36
1636017900000|2021-11-04 09:25:00|2675.8|2669.8|2670.3|2664.3|2675.8|2669.8|2669|2663|45
1636018200000|2021-11-04 09:30:00|2670.5|2664.5|2672.8|2666.8|2674|2668|2668|2662|45
1636018500000|2021-11-04 09:35:00|2673|2667|2675.5|2669.5|2676.8|2670.8|2673|2667|40
1636018800000|2021-11-04 09:40:00|2675.3|2669.3|2674.8|2668.8|2676.8|2670.8|2674|2668|33
1636019100000|2021-11-04 09:45:00|2674.5|2668.5|2673.5|2667.5|2674.8|2668.8|2672.3|2666.3|22
1636019400000|2021-11-04 09:50:00|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2672.8|2666.8|19
1636019700000|2021-11-04 09:55:00|2674|2668|2677.8|2671.8|2678.8|2672.8|2673.8|2667.8|36
1636020000000|2021-11-04 10:00:00|2678|2672|2678.8|2672.8|2680.5|2674.5|2677.5|2671.5|17
1636020300000|2021-11-04 10:05:00|2678.5|2672.5|2673.5|2667.5|2678.5|2672.5|2672.5|2666.5|29
1636020600000|2021-11-04 10:10:00|2673|2667|2678.3|2672.3|2678.3|2672.3|2673|2667|17
1636020900000|2021-11-04 10:15:00|2678.5|2672.5|2679.3|2673.3|2679.3|2673.3|2678|2672|8
1636021200000|2021-11-04 10:20:00|2679.5|2673.5|2676.3|2670.3|2680|2674|2676.3|2670.3|19
1636021500000|2021-11-04 10:25:00|2676.5|2670.5|2675.8|2669.8|2676.5|2670.5|2675.5|2669.5|12
1636021800000|2021-11-04 10:30:00|2675.5|2669.5|2677.3|2671.3|2677.3|2671.3|2672|2666|23
1636022100000|2021-11-04 10:35:00|2677.5|2671.5|2677.5|2671.5|2679.3|2673.3|2677.3|2671.3|33
1636022400000|2021-11-04 10:40:00|2677.8|2671.8|2679|2673|2679|2673|2677.8|2671.8|14
1636022700000|2021-11-04 10:45:00|2678.8|2672.8|2678|2672|2678.8|2672.8|2678|2672|6
1636023000000|2021-11-04 10:50:00|2677.8|2671.8|2677.3|2671.3|2677.8|2671.8|2676.3|2670.3|13
1636023300000|2021-11-04 10:55:00|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2675.5|2669.5|20
1636023600000|2021-11-04 11:00:00|2678.5|2672.5|2675.8|2669.8|2679|2673|2675.5|2669.5|16
1636023900000|2021-11-04 11:05:00|2676|2670|2671|2665|2676.3|2670.3|2670.5|2664.5|25
1636024200000|2021-11-04 11:10:00|2671.3|2665.3|2672.3|2666.3|2672.3|2666.3|2671.3|2665.3|5
1636024500000|2021-11-04 11:15:00|2672|2666|2672.3|2666.3|2672.3|2666.3|2672|2666|4
1636024800000|2021-11-04 11:20:00|2672|2666|2673.3|2667.3|2673.5|2667.5|2672|2666|11
1636025100000|2021-11-04 11:25:00|2673|2667|2672.5|2666.5|2673.5|2667.5|2671.3|2665.3|25
1636025400000|2021-11-04 11:30:00|2672.3|2666.3|2674.5|2668.5|2676.3|2670.3|2672|2666|30
1636025700000|2021-11-04 11:35:00|2674.8|2668.8|2672.5|2666.5|2675|2669|2671.5|2665.5|19
1636026000000|2021-11-04 11:40:00|2672.3|2666.3|2672.8|2666.8|2673|2667|2671.8|2665.8|25
1636026300000|2021-11-04 11:45:00|2673|2667|2672.5|2666.5|2673.8|2667.8|2671.5|2665.5|24
1636026600000|2021-11-04 11:50:00|2673|2667|2673.8|2667.8|2674|2668|2672.3|2666.3|15
1636026900000|2021-11-04 11:55:00|2673.5|2667.5|2674.8|2668.8|2676|2670|2673.5|2667.5|32
1636027200000|2021-11-04 12:00:00|2674.5|2668.5|2670|2664|2674.5|2668.5|2670|2664|49
1636027500000|2021-11-04 12:05:00|2670.3|2664.3|2668.5|2662.5|2671.5|2665.5|2668.5|2662.5|33
1636027800000|2021-11-04 12:10:00|2668.3|2662.3|2664.5|2658.5|2668.3|2662.3|2664.3|2658.3|33
1636028100000|2021-11-04 12:15:00|2664.3|2658.3|2664.5|2658.5|2665.8|2659.8|2664.3|2658.3|29
1636028400000|2021-11-04 12:20:00|2664.3|2658.3|2666.5|2660.5|2668.8|2662.8|2664.3|2658.3|39
1636028700000|2021-11-04 12:25:00|2666.3|2660.3|2664.8|2658.8|2667|2661|2664.5|2658.5|23
1636029000000|2021-11-04 12:30:00|2664.5|2658.5|2660.3|2654.3|2665.8|2659.8|2659.5|2653.5|39
1636029300000|2021-11-04 12:35:00|2660|2654|2660.3|2654.3|2660.5|2654.5|2658.3|2652.3|27
1636029600000|2021-11-04 12:40:00|2660.8|2654.8|2663.5|2657.5|2663.5|2657.5|2660.8|2654.8|42
1636029900000|2021-11-04 12:45:00|2663.8|2657.8|2660.5|2654.5|2664.8|2658.8|2660|2654|57
1636030200000|2021-11-04 12:50:00|2660.8|2654.8|2660.5|2654.5|2661.5|2655.5|2659|2653|30
1636030500000|2021-11-04 12:55:00|2660.8|2654.8|2663.5|2657.5|2665.3|2659.3|2660|2654|73
1636030800000|2021-11-04 13:00:00|2663.3|2657.3|2656.3|2650.3|2665.8|2659.8|2656.3|2650.3|185
1636031100000|2021-11-04 13:05:00|2656|2650|2639.8|2633.8|2656.5|2650.5|2638.8|2632.8|240
1636031400000|2021-11-04 13:10:00|2639.5|2633.5|2643.8|2637.8|2645|2639|2638.8|2632.8|236
1636031700000|2021-11-04 13:15:00|2643|2637|2627.3|2621.3|2646.3|2640.3|2627.1|2621.1|244
1636032000000|2021-11-04 13:20:00|2626.8|2620.8|2604.5|2598.5|2629.3|2623.3|2601.8|2595.8|234
1636032300000|2021-11-04 13:25:00|2605.5|2599.5|2613.3|2607.3|2616.3|2610.3|2605.5|2599.5|177
1636032600000|2021-11-04 13:30:00|2613|2607|2585.5|2579.5|2613.5|2607.5|2583.8|2577.8|241
1636032900000|2021-11-04 13:35:00|2585.3|2579.3|2588.8|2582.8|2595.3|2589.3|2582|2576|188
1636033200000|2021-11-04 13:40:00|2589|2583|2587.8|2581.8|2594|2588|2585.5|2579.5|117
1636033500000|2021-11-04 13:45:00|2587.5|2581.5|2585.8|2579.8|2591|2585|2583|2577|133
1636033800000|2021-11-04 13:50:00|2585.5|2579.5|2586.5|2580.5|2587.3|2581.3|2582.3|2576.3|110
1636034100000|2021-11-04 13:55:00|2586.3|2580.3|2590.5|2584.5|2597.3|2591.3|2585.3|2579.3|161
1636034400000|2021-11-04 14:00:00|2590.3|2584.3|2583|2577|2590.3|2584.3|2580|2574|187
1636034700000|2021-11-04 14:05:00|2582.5|2576.5|2579|2573|2585|2579|2579|2573|95
1636035000000|2021-11-04 14:10:00|2579.3|2573.3|2582.3|2576.3|2588.3|2582.3|2579.3|2573.3|122
1636035300000|2021-11-04 14:15:00|2582.5|2576.5|2582.8|2576.8|2584.8|2578.8|2581|2575|97
1636035600000|2021-11-04 14:20:00|2582.3|2576.3|2580|2574|2584.5|2578.5|2578.5|2572.5|154
1636035900000|2021-11-04 14:25:00|2579.5|2573.5|2576|2570|2580.5|2574.5|2566.3|2560.3|149
1636036200000|2021-11-04 14:30:00|2576.3|2570.3|2566|2560|2576.8|2570.8|2564.3|2558.3|144
1636036500000|2021-11-04 14:35:00|2566.5|2560.5|2557.8|2551.8|2569.5|2563.5|2557.8|2551.8|217
1636036800000|2021-11-04 14:40:00|2557.9|2551.9|2566|2560|2570.8|2564.8|2557.4|2551.4|218
1636037100000|2021-11-04 14:45:00|2565.8|2559.8|2573.3|2567.3|2573.3|2567.3|2565.5|2559.5|152
1636037400000|2021-11-04 14:50:00|2573|2567|2561.8|2555.8|2573.8|2567.8|2560.8|2554.8|144
1636037700000|2021-11-04 14:55:00|2562|2556|2566.8|2560.8|2567.8|2561.8|2558.5|2552.5|144
1636038000000|2021-11-04 15:00:00|2566.5|2560.5|2561.3|2555.3|2566.8|2560.8|2557|2551|115
1636038300000|2021-11-04 15:05:00|2561.5|2555.5|2563.8|2557.8|2564|2558|2559|2553|125
1636038600000|2021-11-04 15:10:00|2564|2558|2566.5|2560.5|2567.8|2561.8|2562.5|2556.5|112
1636038900000|2021-11-04 15:15:00|2566.3|2560.3|2569|2563|2570.8|2564.8|2565.5|2559.5|99
1636039200000|2021-11-04 15:20:00|2569.3|2563.3|2569|2563|2571|2565|2568.8|2562.8|65
1636039500000|2021-11-04 15:25:00|2568.8|2562.8|2568.3|2562.3|2569.5|2563.5|2566.8|2560.8|98
1636039800000|2021-11-04 15:30:00|2568.5|2562.5|2566.5|2560.5|2569|2563|2564|2558|98
1636040100000|2021-11-04 15:35:00|2566.8|2560.8|2565.8|2559.8|2570|2564|2565.5|2559.5|148
1636040400000|2021-11-04 15:40:00|2565.5|2559.5|2565.8|2559.8|2566.3|2560.3|2565.3|2559.3|87
1636040700000|2021-11-04 15:45:00|2565.5|2559.5|2566.5|2560.5|2567|2561|2564.8|2558.8|58
1636041000000|2021-11-04 15:50:00|2566.8|2560.8|2567.5|2561.5|2567.8|2561.8|2565.5|2559.5|51
1636041300000|2021-11-04 15:55:00|2567.3|2561.3|2574.3|2568.3|2574.8|2568.8|2567.3|2561.3|93
1636041600000|2021-11-04 16:00:00|2574|2568|2572.8|2566.8|2574|2568|2570|2564|84
1636041900000|2021-11-04 16:05:00|2573.3|2567.3|2576.3|2570.3|2576.8|2570.8|2571.8|2565.8|99
1636042200000|2021-11-04 16:10:00|2576|2570|2570.5|2564.5|2576|2570|2569.8|2563.8|110
1636042500000|2021-11-04 16:15:00|2570.3|2564.3|2561|2555|2572.5|2566.5|2559.5|2553.5|120
1636042800000|2021-11-04 16:20:00|2561.3|2555.3|2565.8|2559.8|2566|2560|2559.5|2553.5|102
1636043100000|2021-11-04 16:25:00|2566|2560|2558.3|2552.3|2568.5|2562.5|2558.3|2552.3|99
1636043400000|2021-11-04 16:30:00|2558.5|2552.5|2559|2553|2561.5|2555.5|2554.3|2548.3|129
1636043700000|2021-11-04 16:35:00|2558.8|2552.8|2550.3|2544.3|2559.8|2553.8|2549.8|2543.8|103
1636044000000|2021-11-04 16:40:00|2550|2544|2545|2539|2550.3|2544.3|2543.8|2537.8|105
1636044300000|2021-11-04 16:45:00|2545.5|2539.5|2551.8|2545.8|2554.3|2548.3|2545|2539|102
1636044600000|2021-11-04 16:50:00|2551.5|2545.5|2547.3|2541.3|2554|2548|2547.3|2541.3|125
1636044900000|2021-11-04 16:55:00|2547|2541|2545|2539|2547|2541|2541.8|2535.8|106
1636045200000|2021-11-04 17:00:00|2545.5|2539.5|2548.5|2542.5|2549.3|2543.3|2544.3|2538.3|36
1636045500000|2021-11-04 17:05:00|2548|2542|2552.5|2546.5|2552.5|2546.5|2546.8|2540.8|34
1636045800000|2021-11-04 17:10:00|2553|2547|2563.5|2557.5|2563.5|2557.5|2553|2547|37
1636046100000|2021-11-04 17:15:00|2563.8|2557.8|2560.8|2554.8|2568.5|2562.5|2559.3|2553.3|27
1636046400000|2021-11-04 17:20:00|2560.3|2554.3|2561.3|2555.3|2561.8|2555.8|2558.8|2552.8|14
1636046700000|2021-11-04 17:25:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636047000000|2021-11-04 17:30:00|2561.8|2555.8|2563.5|2557.5|2565.5|2559.5|2561.8|2555.8|14
1636047300000|2021-11-04 17:35:00|2562.8|2556.8|2564.3|2558.3|2566.3|2560.3|2562|2556|22
1636047600000|2021-11-04 17:40:00|2563.8|2557.8|2563|2557|2563.8|2557.8|2562|2556|8
1636047900000|2021-11-04 17:45:00|2562.8|2556.8|2562|2556|2562.8|2556.8|2562|2556|3
1636048200000|2021-11-04 17:50:00|2561.8|2555.8|2564.8|2558.8|2566.8|2560.8|2559.5|2553.5|70
1636048500000|2021-11-04 17:55:00|2564.5|2558.5|2563.5|2557.5|2564.5|2558.5|2563.3|2557.3|7
1636074000000|2021-11-05 01:00:00|2561.3|2546.3|2529.1|2523.1|2561.3|2546.3|2524|2518|64
1636074300000|2021-11-05 01:05:00|2528.9|2522.9|2546.4|2540.4|2550.4|2544.4|2528.6|2522.6|114
1636074600000|2021-11-05 01:10:00|2546.1|2540.1|2555.1|2549.1|2555.1|2549.1|2541.9|2535.9|124
1636074900000|2021-11-05 01:15:00|2554.9|2548.9|2550.4|2544.4|2560.1|2554.1|2549.6|2543.6|81
1636075200000|2021-11-05 01:20:00|2550.5|2544.5|2552.9|2546.9|2553.4|2547.4|2543.4|2537.4|98
1636075500000|2021-11-05 01:25:00|2552.6|2546.6|2552.5|2546.5|2552.6|2546.6|2546.6|2540.6|198
1636075800000|2021-11-05 01:30:00|2552.6|2546.6|2556.9|2550.9|2558.9|2552.9|2550.1|2544.1|282
1636076100000|2021-11-05 01:35:00|2557.4|2551.4|2559.9|2553.9|2560.4|2554.4|2556|2550|254
1636076400000|2021-11-05 01:40:00|2559.6|2553.6|2562.9|2556.9|2569.1|2563.1|2557.9|2551.9|259
1636076700000|2021-11-05 01:45:00|2563.1|2557.1|2562.8|2556.8|2566.6|2560.6|2559.9|2553.9|305
1636077000000|2021-11-05 01:50:00|2562.9|2556.9|2562.9|2556.9|2566.6|2560.6|2560.9|2554.9|206
1636077300000|2021-11-05 01:55:00|2562.6|2556.6|2555.6|2549.6|2562.6|2556.6|2553.8|2547.8|256
1636077600000|2021-11-05 02:00:00|2555.5|2549.5|2548.6|2542.6|2555.5|2549.5|2548.4|2542.4|256
1636077900000|2021-11-05 02:05:00|2548.9|2542.9|2552.9|2546.9|2554.6|2548.6|2545.3|2539.3|340
1636078200000|2021-11-05 02:10:00|2553.1|2547.1|2550.9|2544.9|2554.5|2548.5|2549.1|2543.1|325
1636078500000|2021-11-05 02:15:00|2550.6|2544.6|2548.4|2542.4|2550.6|2544.6|2548.1|2542.1|52
1636078800000|2021-11-05 02:20:00|2548.1|2542.1|2546|2540|2548.1|2542.1|2540.9|2534.9|76
1636079100000|2021-11-05 02:25:00|2546.1|2540.1|2548.8|2542.8|2550.6|2544.6|2546.1|2540.1|29
1636079400000|2021-11-05 02:30:00|2548.9|2542.9|2534.1|2528.1|2549.6|2543.6|2534|2528|237
1636079700000|2021-11-05 02:35:00|2533.9|2527.9|2529.4|2523.4|2536.6|2530.6|2526.1|2520.1|276
1636080000000|2021-11-05 02:40:00|2530.4|2524.4|2527.6|2521.6|2533.4|2527.4|2525.1|2519.1|205
1636080300000|2021-11-05 02:45:00|2527.4|2521.4|2524.3|2518.3|2527.6|2521.6|2523.5|2517.5|119
1636080600000|2021-11-05 02:50:00|2524.9|2518.9|2528.3|2522.3|2528.3|2522.3|2521.5|2515.5|102
1636080900000|2021-11-05 02:55:00|2528.1|2522.1|2524.6|2518.6|2528.4|2522.4|2523.6|2517.6|126
1636081200000|2021-11-05 03:00:00|2524.4|2518.4|2527.9|2521.9|2527.9|2521.9|2521.8|2515.8|83
1636081500000|2021-11-05 03:05:00|2528.1|2522.1|2527.5|2521.5|2529.4|2523.4|2520.1|2514.1|124
1636081800000|2021-11-05 03:10:00|2527.8|2521.8|2528.4|2522.4|2529.9|2523.9|2526.4|2520.4|84
1636082100000|2021-11-05 03:15:00|2528.5|2522.5|2542.1|2536.1|2542.1|2536.1|2528.5|2522.5|138
1636082400000|2021-11-05 03:20:00|2542.4|2536.4|2548.6|2542.6|2549.1|2543.1|2542.4|2536.4|77
1636082700000|2021-11-05 03:25:00|2548.4|2542.4|2541|2535|2549.1|2543.1|2540.9|2534.9|125
1636083000000|2021-11-05 03:30:00|2540.8|2534.8|2538.6|2532.6|2541.1|2535.1|2538.6|2532.6|7
1636083300000|2021-11-05 03:35:00|2539.8|2533.8|2538.5|2532.5|2540.4|2534.4|2537.8|2531.8|9
1636083600000|2021-11-05 03:40:00|2537.9|2531.9|2537.1|2531.1|2538.9|2532.9|2537.1|2531.1|10
1636083900000|2021-11-05 03:45:00|2536.9|2530.9|2525.4|2519.4|2536.9|2530.9|2525.4|2519.4|26
1636084200000|2021-11-05 03:50:00|2525.3|2519.3|2524.1|2518.1|2525.3|2519.3|2521.9|2515.9|16
1636084500000|2021-11-05 03:55:00|2523.9|2517.9|2522.1|2516.1|2524.1|2518.1|2522|2516|14
1636084800000|2021-11-05 04:00:00|2521.9|2515.9|2524.9|2518.9|2524.9|2518.9|2521.3|2515.3|21
1636085100000|2021-11-05 04:05:00|2525|2519|2525.5|2519.5|2527.1|2521.1|2525|2519|13
1636085400000|2021-11-05 04:10:00|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2523.9|2517.9|25
1636085700000|2021-11-05 04:15:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526|2520|3
1636086000000|2021-11-05 04:20:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.4|2519.4|8
1636086300000|2021-11-05 04:25:00|2525.6|2519.6|2528.4|2522.4|2528.5|2522.5|2523.6|2517.6|26
1636086600000|2021-11-05 04:30:00|2527.9|2521.9|2525.4|2519.4|2528.1|2522.1|2525.3|2519.3|19
1636086900000|2021-11-05 04:35:00|2525.1|2519.1|2525|2519|2525.3|2519.3|2524.3|2518.3|11
1636087200000|2021-11-05 04:40:00|2524.9|2518.9|2525.8|2519.8|2526.1|2520.1|2524.9|2518.9|9
1636087500000|2021-11-05 04:45:00|2525.5|2519.5|2524.4|2518.4|2525.6|2519.6|2524.1|2518.1|10
1636087800000|2021-11-05 04:50:00|2524.6|2518.6|2524.1|2518.1|2524.8|2518.8|2523.9|2517.9|39
1636088100000|2021-11-05 04:55:00|2524.4|2518.4|2525|2519|2525.1|2519.1|2524.4|2518.4|5
1636088400000|2021-11-05 05:00:00|2524.9|2518.9|2528.6|2522.6|2528.6|2522.6|2524.4|2518.4|35
1636088700000|2021-11-05 05:05:00|2528.8|2522.8|2528.6|2522.6|2530.4|2524.4|2528.4|2522.4|23
1636089000000|2021-11-05 05:10:00|2528.4|2522.4|2529.3|2523.3|2529.4|2523.4|2526.9|2520.9|27
1636089300000|2021-11-05 05:15:00|2529.1|2523.1|2529|2523|2529.6|2523.6|2528.9|2522.9|9
1636089600000|2021-11-05 05:20:00|2529.1|2523.1|2529.4|2523.4|2530.6|2524.6|2528.9|2522.9|10
1636089900000|2021-11-05 05:25:00|2529.6|2523.6|2529.8|2523.8|2529.8|2523.8|2529|2523|11
1636090200000|2021-11-05 05:30:00|2530.1|2524.1|2536.6|2530.6|2545.1|2539.1|2529.9|2523.9|170
1636090500000|2021-11-05 05:35:00|2536.8|2530.8|2552.3|2546.3|2556.1|2550.1|2536.8|2530.8|133
1636090800000|2021-11-05 05:40:00|2552.1|2546.1|2540.4|2534.4|2552.1|2546.1|2540.4|2534.4|123
1636091100000|2021-11-05 05:45:00|2540.6|2534.6|2535|2529|2541.1|2535.1|2535|2529|45
1636091400000|2021-11-05 05:50:00|2534.9|2528.9|2528.4|2522.4|2537.4|2531.4|2527.3|2521.3|111
1636091700000|2021-11-05 05:55:00|2528.6|2522.6|2526.9|2520.9|2530.1|2524.1|2526.1|2520.1|23
1636092000000|2021-11-05 06:00:00|2527|2521|2529.8|2523.8|2531.6|2525.6|2527|2521|81
1636092300000|2021-11-05 06:05:00|2529.6|2523.6|2527|2521|2531.4|2525.4|2526.9|2520.9|70
1636092600000|2021-11-05 06:10:00|2526.9|2520.9|2528.8|2522.8|2529.4|2523.4|2526.1|2520.1|75
1636092900000|2021-11-05 06:15:00|2528.6|2522.6|2524.4|2518.4|2528.6|2522.6|2524.4|2518.4|57
1636093200000|2021-11-05 06:20:00|2524.6|2518.6|2515.8|2509.8|2524.6|2518.6|2515.1|2509.1|83
1636093500000|2021-11-05 06:25:00|2515.6|2509.6|2522.6|2516.6|2524.9|2518.9|2515.6|2509.6|67
1636093800000|2021-11-05 06:30:00|2522.4|2516.4|2525.4|2519.4|2525.8|2519.8|2519.1|2513.1|79
1636094100000|2021-11-05 06:35:00|2525.1|2519.1|2528.8|2522.8|2531.3|2525.3|2524.6|2518.6|110
1636094400000|2021-11-05 06:40:00|2528.6|2522.6|2520.9|2514.9|2528.6|2522.6|2520.4|2514.4|104
1636094700000|2021-11-05 06:45:00|2521.1|2515.1|2526.6|2520.6|2528.9|2522.9|2521|2515|116
1636095000000|2021-11-05 06:50:00|2525.8|2519.8|2527|2521|2527|2521|2524.1|2518.1|32
1636095300000|2021-11-05 06:55:00|2527.1|2521.1|2527.4|2521.4|2529.9|2523.9|2527.1|2521.1|35
1636095600000|2021-11-05 07:00:00|2526.9|2520.9|2527.9|2521.9|2529.1|2523.1|2526.9|2520.9|12
1636095900000|2021-11-05 07:05:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1636096200000|2021-11-05 07:10:00|2527.4|2521.4|2524.4|2518.4|2527.4|2521.4|2523.9|2517.9|24
1636096500000|2021-11-05 07:15:00|2525.6|2519.6|2528|2522|2528.9|2522.9|2524.6|2518.6|23
1636096800000|2021-11-05 07:20:00|2527.9|2521.9|2530|2524|2530.6|2524.6|2527.8|2521.8|26
1636097100000|2021-11-05 07:25:00|2530.1|2524.1|2528.6|2522.6|2530.9|2524.9|2528.6|2522.6|12
1636097400000|2021-11-05 07:30:00|2528.4|2522.4|2533.1|2527.1|2533.1|2527.1|2523.1|2517.1|44
1636097700000|2021-11-05 07:35:00|2533.3|2527.3|2537.6|2531.6|2539.1|2533.1|2533.3|2527.3|49
1636098000000|2021-11-05 07:40:00|2537.1|2531.1|2534.1|2528.1|2537.1|2531.1|2534.1|2528.1|28
1636098300000|2021-11-05 07:45:00|2534.4|2528.4|2533.1|2527.1|2535.3|2529.3|2531.1|2525.1|42
1636098600000|2021-11-05 07:50:00|2532.6|2526.6|2536.6|2530.6|2536.6|2530.6|2531.4|2525.4|33
1636098900000|2021-11-05 07:55:00|2536.4|2530.4|2526|2520|2541.8|2535.8|2526|2520|127
1636099200000|2021-11-05 08:00:00|2523.5|2517.5|2541.3|2535.3|2543|2537|2520.8|2514.8|86
1636099500000|2021-11-05 08:05:00|2541|2535|2546.8|2540.8|2555.3|2549.3|2539.8|2533.8|97
1636099800000|2021-11-05 08:10:00|2546.5|2540.5|2546.3|2540.3|2547|2541|2543.8|2537.8|43
1636100100000|2021-11-05 08:15:00|2546.5|2540.5|2567|2561|2571.3|2565.3|2545.8|2539.8|140
1636100400000|2021-11-05 08:20:00|2566.3|2560.3|2558.8|2552.8|2566.3|2560.3|2553.8|2547.8|71
1636100700000|2021-11-05 08:25:00|2558.5|2552.5|2557.3|2551.3|2561.8|2555.8|2556|2550|44
1636101000000|2021-11-05 08:30:00|2557.5|2551.5|2557.8|2551.8|2559|2553|2556.3|2550.3|31
1636101300000|2021-11-05 08:35:00|2558|2552|2559.5|2553.5|2560.3|2554.3|2556.5|2550.5|20
1636101600000|2021-11-05 08:40:00|2559.3|2553.3|2557.5|2551.5|2559.5|2553.5|2554.8|2548.8|48
1636101900000|2021-11-05 08:45:00|2557|2551|2556.8|2550.8|2557.5|2551.5|2554.3|2548.3|80
1636102200000|2021-11-05 08:50:00|2556.5|2550.5|2546.8|2540.8|2556.8|2550.8|2546.8|2540.8|44
1636102500000|2021-11-05 08:55:00|2547|2541|2552.3|2546.3|2552.5|2546.5|2547|2541|12
1636102800000|2021-11-05 09:00:00|2552.5|2546.5|2552.5|2546.5|2556|2550|2552.3|2546.3|35
1636103100000|2021-11-05 09:05:00|2552.8|2546.8|2554|2548|2554.3|2548.3|2546.5|2540.5|53
1636103400000|2021-11-05 09:10:00|2554.3|2548.3|2558.8|2552.8|2558.8|2552.8|2554.3|2548.3|31
1636103700000|2021-11-05 09:15:00|2558.5|2552.5|2562.8|2556.8|2565|2559|2558.5|2552.5|36
1636104000000|2021-11-05 09:20:00|2563|2557|2561|2555|2565|2559|2560.5|2554.5|40
1636104300000|2021-11-05 09:25:00|2561.3|2555.3|2566.5|2560.5|2566.8|2560.8|2559.3|2553.3|51
1636104600000|2021-11-05 09:30:00|2566.3|2560.3|2568.8|2562.8|2570.8|2564.8|2564.3|2558.3|60
1636104900000|2021-11-05 09:35:00|2569|2563|2567.8|2561.8|2571.8|2565.8|2565.5|2559.5|33
1636105200000|2021-11-05 09:40:00|2567|2561|2567.5|2561.5|2567.5|2561.5|2565.5|2559.5|24
1636105500000|2021-11-05 09:45:00|2567.3|2561.3|2568|2562|2568.5|2562.5|2564.5|2558.5|26
1636105800000|2021-11-05 09:50:00|2568.3|2562.3|2572.5|2566.5|2573|2567|2568.3|2562.3|36
1636106100000|2021-11-05 09:55:00|2572.3|2566.3|2565.5|2559.5|2572.5|2566.5|2565.5|2559.5|31
1636106400000|2021-11-05 10:00:00|2565.8|2559.8|2561.8|2555.8|2565.8|2559.8|2561|2555|25
1636106700000|2021-11-05 10:05:00|2562|2556|2565|2559|2565.5|2559.5|2561.8|2555.8|24
1636107000000|2021-11-05 10:10:00|2564.8|2558.8|2570|2564|2570.5|2564.5|2564.8|2558.8|25
1636107300000|2021-11-05 10:15:00|2569.8|2563.8|2569.5|2563.5|2571.5|2565.5|2569.5|2563.5|19
1636107600000|2021-11-05 10:20:00|2570.5|2564.5|2572.3|2566.3|2577.3|2571.3|2570.5|2564.5|33
1636107900000|2021-11-05 10:25:00|2572|2566|2572.8|2566.8|2574.8|2568.8|2571.8|2565.8|19
1636108200000|2021-11-05 10:30:00|2572.5|2566.5|2570.5|2564.5|2572.5|2566.5|2570.3|2564.3|21
1636108500000|2021-11-05 10:35:00|2570.8|2564.8|2574.5|2568.5|2574.5|2568.5|2569.3|2563.3|19
1636108800000|2021-11-05 10:40:00|2574.8|2568.8|2569.8|2563.8|2574.8|2568.8|2569.5|2563.5|20
1636109100000|2021-11-05 10:45:00|2568.8|2562.8|2569|2563|2569.8|2563.8|2563|2557|42
1636109400000|2021-11-05 10:50:00|2568.8|2562.8|2567|2561|2569.8|2563.8|2567|2561|32
1636109700000|2021-11-05 10:55:00|2566.8|2560.8|2561.3|2555.3|2566.8|2560.8|2560.3|2554.3|48
1636110000000|2021-11-05 11:00:00|2561|2555|2562.5|2556.5|2563.5|2557.5|2560|2554|31
1636110300000|2021-11-05 11:05:00|2562.8|2556.8|2563.3|2557.3|2565|2559|2562.8|2556.8|14
1636110600000|2021-11-05 11:10:00|2563.5|2557.5|2564|2558|2564.5|2558.5|2562.3|2556.3|23
1636110900000|2021-11-05 11:15:00|2563.8|2557.8|2563.3|2557.3|2564|2558|2562.8|2556.8|14
1636111200000|2021-11-05 11:20:00|2563.5|2557.5|2561|2555|2563.5|2557.5|2560|2554|22
1636111500000|2021-11-05 11:25:00|2560.8|2554.8|2561.8|2555.8|2563|2557|2559.3|2553.3|43
1636111800000|2021-11-05 11:30:00|2560.5|2554.5|2559|2553|2560.8|2554.8|2556.5|2550.5|29
1636112100000|2021-11-05 11:35:00|2559.3|2553.3|2561.3|2555.3|2561.3|2555.3|2558.8|2552.8|29
1636112400000|2021-11-05 11:40:00|2561.5|2555.5|2559.8|2553.8|2563.5|2557.5|2559.8|2553.8|20
1636112700000|2021-11-05 11:45:00|2560|2554|2558.8|2552.8|2560|2554|2558|2552|21
1636113000000|2021-11-05 11:50:00|2558.3|2552.3|2558|2552|2558.5|2552.5|2556|2550|19
1636113300000|2021-11-05 11:55:00|2557.8|2551.8|2556.5|2550.5|2559.3|2553.3|2553.5|2547.5|98
1636113600000|2021-11-05 12:00:00|2556.3|2550.3|2551|2545|2557.3|2551.3|2550|2544|63
1636113900000|2021-11-05 12:05:00|2550.8|2544.8|2542|2536|2550.8|2544.8|2542|2536|41
1636114200000|2021-11-05 12:10:00|2541.3|2535.3|2537.5|2531.5|2545.5|2539.5|2537.3|2531.3|54
1636114500000|2021-11-05 12:15:00|2537.3|2531.3|2528|2522|2539.3|2533.3|2520.8|2514.8|114
1636114800000|2021-11-05 12:20:00|2527.8|2521.8|2533.5|2527.5|2535.3|2529.3|2527|2521|34
1636115100000|2021-11-05 12:25:00|2534|2528|2533|2527|2537.3|2531.3|2531.5|2525.5|41
1636115400000|2021-11-05 12:30:00|2533.3|2527.3|2536.3|2530.3|2541.5|2535.5|2532.1|2526.1|164
1636115700000|2021-11-05 12:35:00|2536.5|2530.5|2539.3|2533.3|2542.5|2536.5|2536.5|2530.5|126
1636116000000|2021-11-05 12:40:00|2539.5|2533.5|2536.5|2530.5|2543.3|2537.3|2534.3|2528.3|60
1636116300000|2021-11-05 12:45:00|2536.8|2530.8|2536|2530|2540|2534|2536|2530|66
1636116600000|2021-11-05 12:50:00|2535.8|2529.8|2538.8|2532.8|2542.3|2536.3|2535.8|2529.8|89
1636116900000|2021-11-05 12:55:00|2539|2533|2527.8|2521.8|2541.3|2535.3|2526.3|2520.3|125
1636117200000|2021-11-05 13:00:00|2527.5|2521.5|2523.8|2517.8|2530.3|2524.3|2515.5|2509.5|246
1636117500000|2021-11-05 13:05:00|2523.5|2517.5|2518.8|2512.8|2529|2523|2516.8|2510.8|137
1636117800000|2021-11-05 13:10:00|2518.5|2512.5|2531|2525|2532.5|2526.5|2518.5|2512.5|141
1636118100000|2021-11-05 13:15:00|2531.3|2525.3|2534.3|2528.3|2535.8|2529.8|2529|2523|101
1636118400000|2021-11-05 13:20:00|2534.5|2528.5|2535.5|2529.5|2537.5|2531.5|2533.3|2527.3|133
1636118700000|2021-11-05 13:25:00|2535.3|2529.3|2546.5|2540.5|2549|2543|2534.8|2528.8|223
1636119000000|2021-11-05 13:30:00|2546.3|2540.3|2537.3|2531.3|2547.3|2541.3|2536.3|2530.3|314
1636119300000|2021-11-05 13:35:00|2536.8|2530.8|2531.3|2525.3|2536.8|2530.8|2528.3|2522.3|174
1636119600000|2021-11-05 13:40:00|2531.5|2525.5|2534.5|2528.5|2537.3|2531.3|2529.5|2523.5|174
1636119900000|2021-11-05 13:45:00|2534.3|2528.3|2535.5|2529.5|2537.5|2531.5|2532.3|2526.3|130
1636120200000|2021-11-05 13:50:00|2535.8|2529.8|2542.5|2536.5|2548.3|2542.3|2535.8|2529.8|102
1636120500000|2021-11-05 13:55:00|2542.3|2536.3|2543.5|2537.5|2545.8|2539.8|2542.3|2536.3|109
1636120800000|2021-11-05 14:00:00|2543|2537|2541.5|2535.5|2545.3|2539.3|2540.5|2534.5|73
1636121100000|2021-11-05 14:05:00|2541.3|2535.3|2547|2541|2547|2541|2537.3|2531.3|122
1636121400000|2021-11-05 14:10:00|2547.3|2541.3|2554.3|2548.3|2559|2553|2542.5|2536.5|149
1636121700000|2021-11-05 14:15:00|2554|2548|2549.5|2543.5|2554|2548|2546.8|2540.8|63
1636122000000|2021-11-05 14:20:00|2549.8|2543.8|2559.8|2553.8|2560.3|2554.3|2549.8|2543.8|149
1636122300000|2021-11-05 14:25:00|2559.5|2553.5|2558.3|2552.3|2560.8|2554.8|2558.3|2552.3|80
1636122600000|2021-11-05 14:30:00|2558.8|2552.8|2559.8|2553.8|2567.8|2561.8|2557.8|2551.8|114
1636122900000|2021-11-05 14:35:00|2559.5|2553.5|2556.5|2550.5|2565.5|2559.5|2556|2550|135
1636123200000|2021-11-05 14:40:00|2556.8|2550.8|2564|2558|2564.5|2558.5|2555.8|2549.8|96
1636123500000|2021-11-05 14:45:00|2564.3|2558.3|2572.3|2566.3|2576.8|2570.8|2562.8|2556.8|225
1636123800000|2021-11-05 14:50:00|2572.5|2566.5|2568.5|2562.5|2573.8|2567.8|2565|2559|211
1636124100000|2021-11-05 14:55:00|2568.3|2562.3|2577|2571|2577|2571|2567.8|2561.8|184
1636124400000|2021-11-05 15:00:00|2577.5|2571.5|2582.3|2576.3|2582.8|2576.8|2575.5|2569.5|157
1636124700000|2021-11-05 15:05:00|2582|2576|2576.5|2570.5|2582|2576|2576|2570|82
1636125000000|2021-11-05 15:10:00|2576.3|2570.3|2576|2570|2579.3|2573.3|2574|2568|82
1636125300000|2021-11-05 15:15:00|2576.5|2570.5|2578.8|2572.8|2584.8|2578.8|2574.3|2568.3|93
1636125600000|2021-11-05 15:20:00|2579|2573|2579|2573|2582.5|2576.5|2578.3|2572.3|95
1636125900000|2021-11-05 15:25:00|2579.3|2573.3|2577|2571|2579.5|2573.5|2576.3|2570.3|56
1636126200000|2021-11-05 15:30:00|2577.3|2571.3|2573|2567|2579|2573|2572|2566|42
1636126500000|2021-11-05 15:35:00|2573.3|2567.3|2576|2570|2577.8|2571.8|2573.3|2567.3|67
1636126800000|2021-11-05 15:40:00|2575.8|2569.8|2570.3|2564.3|2576.3|2570.3|2570|2564|91
1636127100000|2021-11-05 15:45:00|2570.5|2564.5|2568.5|2562.5|2570.5|2564.5|2563.8|2557.8|70
1636127400000|2021-11-05 15:50:00|2568.3|2562.3|2566|2560|2569.8|2563.8|2566|2560|70
1636127700000|2021-11-05 15:55:00|2566.3|2560.3|2572.3|2566.3|2575|2569|2566.3|2560.3|83
1636128000000|2021-11-05 16:00:00|2572.5|2566.5|2571|2565|2572.8|2566.8|2569.5|2563.5|53
1636128300000|2021-11-05 16:05:00|2570.8|2564.8|2565|2559|2570.8|2564.8|2562.3|2556.3|65
1636128600000|2021-11-05 16:10:00|2564.8|2558.8|2561.8|2555.8|2564.8|2558.8|2561.5|2555.5|35
1636128900000|2021-11-05 16:15:00|2561.5|2555.5|2561|2555|2561.5|2555.5|2557.3|2551.3|83
1636129200000|2021-11-05 16:20:00|2560.8|2554.8|2562.5|2556.5|2562.8|2556.8|2558.8|2552.8|53
1636129500000|2021-11-05 16:25:00|2562.8|2556.8|2563.3|2557.3|2564|2558|2559|2553|47
1636129800000|2021-11-05 16:30:00|2563.5|2557.5|2557|2551|2567.5|2561.5|2555.8|2549.8|171
1636130100000|2021-11-05 16:35:00|2557.3|2551.3|2557.8|2551.8|2559.8|2553.8|2556.5|2550.5|52
1636130400000|2021-11-05 16:40:00|2557.5|2551.5|2559.3|2553.3|2559.5|2553.5|2556|2550|42
1636130700000|2021-11-05 16:45:00|2559|2553|2557|2551|2560.3|2554.3|2556.5|2550.5|28
1636131000000|2021-11-05 16:50:00|2556.8|2550.8|2557.5|2551.5|2558.8|2552.8|2556.5|2550.5|23
1636131300000|2021-11-05 16:55:00|2557.3|2551.3|2558.8|2552.8|2558.8|2552.8|2556.5|2550.5|29
1636131600000|2021-11-05 17:00:00|2558.5|2552.5|2559.5|2553.5|2559.5|2553.5|2558.5|2552.5|11
1636131900000|2021-11-05 17:05:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2558.8|2552.8|6
1636132200000|2021-11-05 17:10:00|2559.5|2553.5|2559.8|2553.8|2560|2554|2559|2553|7
1636132500000|2021-11-05 17:15:00|2560|2554|2558.5|2552.5|2560|2554|2557|2551|11
1636132800000|2021-11-05 17:20:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|4
1636133100000|2021-11-05 17:25:00|2558|2552|2558.5|2552.5|2559.5|2553.5|2557.8|2551.8|18
1636133400000|2021-11-05 17:30:00|2558.3|2552.3|2557.8|2551.8|2558.5|2552.5|2557.8|2551.8|8
1636133700000|2021-11-05 17:35:00|2557.5|2551.5|2557.8|2551.8|2558|2552|2557.5|2551.5|4
1636134000000|2021-11-05 17:40:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|2
1636134300000|2021-11-05 17:45:00|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|4
1636134600000|2021-11-05 17:50:00|2556.8|2550.8|2550.8|2544.8|2557.5|2551.5|2550.3|2544.3|34
1636134900000|2021-11-05 17:55:00|2550.5|2544.5|2551.8|2545.8|2552.3|2546.3|2549.3|2543.3|16
1636333200000|2021-11-08 01:00:00|2561|2546|2581.9|2575.9|2584.1|2578.1|2561|2546|89
1636333500000|2021-11-08 01:05:00|2582.1|2576.1|2573.1|2567.1|2586.4|2580.4|2572.5|2566.5|380
1636333800000|2021-11-08 01:10:00|2572.9|2566.9|2574.6|2568.6|2578.5|2572.5|2572.4|2566.4|332
1636334100000|2021-11-08 01:15:00|2574.9|2568.9|2576.4|2570.4|2582.9|2576.9|2574.4|2568.4|294
1636334400000|2021-11-08 01:20:00|2576.6|2570.6|2571.6|2565.6|2577.6|2571.6|2571.6|2565.6|214
1636334700000|2021-11-08 01:25:00|2571.9|2565.9|2571.6|2565.6|2573.4|2567.4|2566.9|2560.9|241
1636335000000|2021-11-08 01:30:00|2572.3|2566.3|2578.4|2572.4|2578.9|2572.9|2570|2564|194
1636335300000|2021-11-08 01:35:00|2578.1|2572.1|2580.4|2574.4|2583.8|2577.8|2578.1|2572.1|324
1636335600000|2021-11-08 01:40:00|2580.5|2574.5|2579.6|2573.6|2584.8|2578.8|2579.4|2573.4|249
1636335900000|2021-11-08 01:45:00|2579.8|2573.8|2580.4|2574.4|2581.6|2575.6|2576.9|2570.9|190
1636336200000|2021-11-08 01:50:00|2580.6|2574.6|2576.4|2570.4|2583.5|2577.5|2575.8|2569.8|148
1636336500000|2021-11-08 01:55:00|2576.6|2570.6|2578.4|2572.4|2580.6|2574.6|2575.4|2569.4|111
1636336800000|2021-11-08 02:00:00|2578.1|2572.1|2571|2565|2581.9|2575.9|2567.6|2561.6|232
1636337100000|2021-11-08 02:05:00|2570.8|2564.8|2570.4|2564.4|2574.4|2568.4|2569|2563|159
1636337400000|2021-11-08 02:10:00|2570.1|2564.1|2551.9|2545.9|2570.1|2564.1|2547.1|2541.1|278
1636337700000|2021-11-08 02:15:00|2551.6|2545.6|2551.4|2545.4|2552|2546|2549.9|2543.9|27
1636338000000|2021-11-08 02:20:00|2551.6|2545.6|2554.8|2548.8|2554.9|2548.9|2551.6|2545.6|19
1636338300000|2021-11-08 02:25:00|2554.9|2548.9|2555.6|2549.6|2555.9|2549.9|2554.9|2548.9|9
1636338600000|2021-11-08 02:30:00|2555.4|2549.4|2557.1|2551.1|2559.6|2553.6|2545.5|2539.5|346
1636338900000|2021-11-08 02:35:00|2556.9|2550.9|2560.9|2554.9|2564.6|2558.6|2554.5|2548.5|283
1636339200000|2021-11-08 02:40:00|2561.1|2555.1|2562.1|2556.1|2563.4|2557.4|2556.9|2550.9|203
1636339500000|2021-11-08 02:45:00|2562.6|2556.6|2554.6|2548.6|2563.6|2557.6|2554.6|2548.6|184
1636339800000|2021-11-08 02:50:00|2554.5|2548.5|2558.6|2552.6|2559.1|2553.1|2551.6|2545.6|238
1636340100000|2021-11-08 02:55:00|2558.4|2552.4|2561.1|2555.1|2562.1|2556.1|2556.1|2550.1|144
1636340400000|2021-11-08 03:00:00|2560.9|2554.9|2557.1|2551.1|2561.3|2555.3|2556.4|2550.4|147
1636340700000|2021-11-08 03:05:00|2556.9|2550.9|2563.1|2557.1|2563.1|2557.1|2556.6|2550.6|93
1636341000000|2021-11-08 03:10:00|2564.1|2558.1|2562.6|2556.6|2565.1|2559.1|2561.3|2555.3|119
1636341300000|2021-11-08 03:15:00|2562.9|2556.9|2555.4|2549.4|2564.4|2558.4|2554.9|2548.9|137
1636341600000|2021-11-08 03:20:00|2555|2549|2560.1|2554.1|2560.1|2554.1|2552.3|2546.3|132
1636341900000|2021-11-08 03:25:00|2560|2554|2559.5|2553.5|2561.6|2555.6|2558.8|2552.8|139
1636342200000|2021-11-08 03:30:00|2560.1|2554.1|2559.1|2553.1|2562.5|2556.5|2559.1|2553.1|19
1636342500000|2021-11-08 03:35:00|2559.4|2553.4|2560.4|2554.4|2560.6|2554.6|2558.1|2552.1|26
1636342800000|2021-11-08 03:40:00|2560.1|2554.1|2560.4|2554.4|2561.1|2555.1|2559.9|2553.9|19
1636343100000|2021-11-08 03:45:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|12
1636343400000|2021-11-08 03:50:00|2560.6|2554.6|2559.5|2553.5|2560.6|2554.6|2559.5|2553.5|10
1636343700000|2021-11-08 03:55:00|2559.4|2553.4|2560.4|2554.4|2560.9|2554.9|2559.4|2553.4|24
1636344000000|2021-11-08 04:00:00|2560.1|2554.1|2558.1|2552.1|2560.1|2554.1|2556.9|2550.9|11
1636344300000|2021-11-08 04:05:00|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|4
1636344600000|2021-11-08 04:10:00|2558.4|2552.4|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|4
1636344900000|2021-11-08 04:15:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|5
1636345200000|2021-11-08 04:20:00|2557.4|2551.4|2560.6|2554.6|2560.9|2554.9|2557.1|2551.1|10
1636345500000|2021-11-08 04:25:00|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.3|2554.3|7
1636345800000|2021-11-08 04:30:00|2560.6|2554.6|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|6
1636346100000|2021-11-08 04:35:00|2560.6|2554.6|2562.5|2556.5|2563.1|2557.1|2560.6|2554.6|7
1636346400000|2021-11-08 04:40:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1636346700000|2021-11-08 04:45:00|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.3|2556.3|3
1636347000000|2021-11-08 04:50:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636347300000|2021-11-08 04:55:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636347600000|2021-11-08 05:00:00|2562.5|2556.5|2562.6|2556.6|2562.9|2556.9|2561.6|2555.6|13
1636347900000|2021-11-08 05:05:00|2562.9|2556.9|2563.9|2557.9|2564|2558|2562.9|2556.9|16
1636348200000|2021-11-08 05:10:00|2564|2558|2566.6|2560.6|2566.9|2560.9|2564|2558|15
1636348500000|2021-11-08 05:15:00|2566.9|2560.9|2570.4|2564.4|2570.4|2564.4|2566.4|2560.4|7
1636348800000|2021-11-08 05:20:00|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|17
1636349100000|2021-11-08 05:25:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|6
1636349400000|2021-11-08 05:30:00|2570.9|2564.9|2554.1|2548.1|2570.9|2564.9|2554.1|2548.1|252
1636349700000|2021-11-08 05:35:00|2554.4|2548.4|2552.6|2546.6|2558.6|2552.6|2551.1|2545.1|211
1636350000000|2021-11-08 05:40:00|2552.8|2546.8|2554.1|2548.1|2556|2550|2549.6|2543.6|101
1636350300000|2021-11-08 05:45:00|2553.9|2547.9|2552.6|2546.6|2555.6|2549.6|2552.4|2546.4|79
1636350600000|2021-11-08 05:50:00|2552.9|2546.9|2559.4|2553.4|2562.1|2556.1|2552.9|2546.9|66
1636350900000|2021-11-08 05:55:00|2559.1|2553.1|2556.9|2550.9|2559.1|2553.1|2556.9|2550.9|52
1636351200000|2021-11-08 06:00:00|2557.1|2551.1|2553.1|2547.1|2558|2552|2553.1|2547.1|44
1636351500000|2021-11-08 06:05:00|2553|2547|2551.4|2545.4|2553.1|2547.1|2550.6|2544.6|55
1636351800000|2021-11-08 06:10:00|2551|2545|2552.4|2546.4|2552.9|2546.9|2548.9|2542.9|48
1636352100000|2021-11-08 06:15:00|2552.3|2546.3|2557.4|2551.4|2557.9|2551.9|2550.6|2544.6|78
1636352400000|2021-11-08 06:20:00|2557.6|2551.6|2558.1|2552.1|2558.9|2552.9|2556.1|2550.1|48
1636352700000|2021-11-08 06:25:00|2558.4|2552.4|2554.9|2548.9|2560.4|2554.4|2554.5|2548.5|40
1636353000000|2021-11-08 06:30:00|2555.1|2549.1|2558.1|2552.1|2558.4|2552.4|2551.9|2545.9|83
1636353300000|2021-11-08 06:35:00|2558.3|2552.3|2564.5|2558.5|2565|2559|2557.9|2551.9|76
1636353600000|2021-11-08 06:40:00|2564.9|2558.9|2564.4|2558.4|2565.9|2559.9|2564.4|2558.4|18
1636353900000|2021-11-08 06:45:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|12
1636354200000|2021-11-08 06:50:00|2564|2558|2565.6|2559.6|2565.9|2559.9|2561.9|2555.9|36
1636354500000|2021-11-08 06:55:00|2565.9|2559.9|2560.1|2554.1|2565.9|2559.9|2560.1|2554.1|49
1636354800000|2021-11-08 07:00:00|2559.6|2553.6|2558.4|2552.4|2560.3|2554.3|2558.4|2552.4|23
1636355100000|2021-11-08 07:05:00|2558.1|2552.1|2555.4|2549.4|2558.1|2552.1|2555.3|2549.3|14
1636355400000|2021-11-08 07:10:00|2555.5|2549.5|2549.5|2543.5|2556.1|2550.1|2549.5|2543.5|20
1636355700000|2021-11-08 07:15:00|2549.4|2543.4|2550|2544|2550|2544|2549.1|2543.1|6
1636356000000|2021-11-08 07:20:00|2550.3|2544.3|2551.9|2545.9|2551.9|2545.9|2550.3|2544.3|9
1636356300000|2021-11-08 07:25:00|2552.1|2546.1|2554.9|2548.9|2556.8|2550.8|2552|2546|20
1636356600000|2021-11-08 07:30:00|2554.6|2548.6|2545.1|2539.1|2554.8|2548.8|2545.1|2539.1|26
1636356900000|2021-11-08 07:35:00|2545.6|2539.6|2541.3|2535.3|2546.8|2540.8|2540.4|2534.4|29
1636357200000|2021-11-08 07:40:00|2541.5|2535.5|2548.4|2542.4|2548.4|2542.4|2541.5|2535.5|14
1636357500000|2021-11-08 07:45:00|2548.9|2542.9|2548.4|2542.4|2551.3|2545.3|2547.4|2541.4|25
1636357800000|2021-11-08 07:50:00|2547.9|2541.9|2541.9|2535.9|2547.9|2541.9|2540.8|2534.8|39
1636358100000|2021-11-08 07:55:00|2541.6|2535.6|2528.8|2522.8|2542.3|2536.3|2528.8|2522.8|57
1636358400000|2021-11-08 08:00:00|2528.5|2522.5|2527.5|2521.5|2532.5|2526.5|2526.5|2520.5|64
1636358700000|2021-11-08 08:05:00|2527.8|2521.8|2534.5|2528.5|2535|2529|2527.8|2521.8|41
1636359000000|2021-11-08 08:10:00|2534.3|2528.3|2532|2526|2534.3|2528.3|2529.3|2523.3|34
1636359300000|2021-11-08 08:15:00|2532.3|2526.3|2535|2529|2535|2529|2529|2523|42
1636359600000|2021-11-08 08:20:00|2534.8|2528.8|2532|2526|2540.3|2534.3|2532|2526|40
1636359900000|2021-11-08 08:25:00|2531.5|2525.5|2535.5|2529.5|2535.8|2529.8|2528.5|2522.5|40
1636360200000|2021-11-08 08:30:00|2535.3|2529.3|2534.5|2528.5|2537.8|2531.8|2534.5|2528.5|32
1636360500000|2021-11-08 08:35:00|2534.8|2528.8|2536.5|2530.5|2537.5|2531.5|2534.8|2528.8|41
1636360800000|2021-11-08 08:40:00|2536.8|2530.8|2535.8|2529.8|2538|2532|2534.8|2528.8|43
1636361100000|2021-11-08 08:45:00|2535.5|2529.5|2537.3|2531.3|2537.3|2531.3|2534.3|2528.3|23
1636361400000|2021-11-08 08:50:00|2537|2531|2536.3|2530.3|2537.3|2531.3|2536|2530|8
1636361700000|2021-11-08 08:55:00|2536|2530|2534.8|2528.8|2536.3|2530.3|2534.5|2528.5|17
1636362000000|2021-11-08 09:00:00|2535|2529|2543|2537|2545.8|2539.8|2535|2529|80
1636362300000|2021-11-08 09:05:00|2543.3|2537.3|2551|2545|2552.8|2546.8|2543.3|2537.3|32
1636362600000|2021-11-08 09:10:00|2550.8|2544.8|2546.3|2540.3|2550.8|2544.8|2545|2539|51
1636362900000|2021-11-08 09:15:00|2546.5|2540.5|2546.5|2540.5|2547.5|2541.5|2545.3|2539.3|34
1636363200000|2021-11-08 09:20:00|2546.8|2540.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|39
1636363500000|2021-11-08 09:25:00|2549|2543|2548.3|2542.3|2550.3|2544.3|2548|2542|47
1636363800000|2021-11-08 09:30:00|2548.5|2542.5|2549.8|2543.8|2549.8|2543.8|2548|2542|26
1636364100000|2021-11-08 09:35:00|2550|2544|2551.8|2545.8|2552|2546|2550|2544|34
1636364400000|2021-11-08 09:40:00|2551.5|2545.5|2551.5|2545.5|2553.5|2547.5|2551.3|2545.3|24
1636364700000|2021-11-08 09:45:00|2552.3|2546.3|2551.3|2545.3|2554.3|2548.3|2551|2545|32
1636365000000|2021-11-08 09:50:00|2551.5|2545.5|2552.8|2546.8|2553.3|2547.3|2551.5|2545.5|10
1636365300000|2021-11-08 09:55:00|2552.3|2546.3|2556.5|2550.5|2557.8|2551.8|2552|2546|40
1636365600000|2021-11-08 10:00:00|2556.3|2550.3|2556.3|2550.3|2556.8|2550.8|2554.8|2548.8|30
1636365900000|2021-11-08 10:05:00|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2555.5|2549.5|24
1636366200000|2021-11-08 10:10:00|2557.8|2551.8|2558.3|2552.3|2559.8|2553.8|2557.8|2551.8|22
1636366500000|2021-11-08 10:15:00|2558|2552|2559.8|2553.8|2559.8|2553.8|2557.5|2551.5|13
1636366800000|2021-11-08 10:20:00|2559.5|2553.5|2560|2554|2563.3|2557.3|2559.3|2553.3|35
1636367100000|2021-11-08 10:25:00|2560.3|2554.3|2560.8|2554.8|2561.8|2555.8|2559.3|2553.3|39
1636367400000|2021-11-08 10:30:00|2560.5|2554.5|2565.3|2559.3|2565.5|2559.5|2560.3|2554.3|20
1636367700000|2021-11-08 10:35:00|2564.8|2558.8|2562.8|2556.8|2566.8|2560.8|2562.8|2556.8|39
1636368000000|2021-11-08 10:40:00|2562.5|2556.5|2561.3|2555.3|2563.8|2557.8|2561.3|2555.3|27
1636368300000|2021-11-08 10:45:00|2561|2555|2560.5|2554.5|2561.3|2555.3|2559.5|2553.5|20
1636368600000|2021-11-08 10:50:00|2560.3|2554.3|2559.8|2553.8|2560.8|2554.8|2559.5|2553.5|28
1636368900000|2021-11-08 10:55:00|2559.5|2553.5|2558.5|2552.5|2560|2554|2558.3|2552.3|28
1636369200000|2021-11-08 11:00:00|2558.8|2552.8|2560.3|2554.3|2561|2555|2558.8|2552.8|23
1636369500000|2021-11-08 11:05:00|2559.8|2553.8|2558.8|2552.8|2559.8|2553.8|2558.5|2552.5|14
1636369800000|2021-11-08 11:10:00|2559|2553|2561|2555|2561.3|2555.3|2559|2553|16
1636370100000|2021-11-08 11:15:00|2560.3|2554.3|2564.3|2558.3|2564.3|2558.3|2559.8|2553.8|16
1636370400000|2021-11-08 11:20:00|2564.5|2558.5|2563.3|2557.3|2564.5|2558.5|2562.5|2556.5|14
1636370700000|2021-11-08 11:25:00|2563.5|2557.5|2563.3|2557.3|2565|2559|2563.3|2557.3|21
1636371000000|2021-11-08 11:30:00|2563|2557|2563|2557|2563.3|2557.3|2561.8|2555.8|24
1636371300000|2021-11-08 11:35:00|2563.3|2557.3|2564|2558|2564.8|2558.8|2563|2557|33
1636371600000|2021-11-08 11:40:00|2563.8|2557.8|2563|2557|2564.5|2558.5|2562.8|2556.8|28
1636371900000|2021-11-08 11:45:00|2563.3|2557.3|2561.3|2555.3|2563.3|2557.3|2561|2555|16
1636372200000|2021-11-08 11:50:00|2561|2555|2556.8|2550.8|2561|2555|2556|2550|83
1636372500000|2021-11-08 11:55:00|2556.5|2550.5|2548.3|2542.3|2557|2551|2546.3|2540.3|148
1636372800000|2021-11-08 12:00:00|2548.5|2542.5|2558.5|2552.5|2558.8|2552.8|2548.5|2542.5|46
1636373100000|2021-11-08 12:05:00|2558.3|2552.3|2559.8|2553.8|2560.5|2554.5|2555.5|2549.5|40
1636373400000|2021-11-08 12:10:00|2560.3|2554.3|2555.8|2549.8|2560.5|2554.5|2555.8|2549.8|48
1636373700000|2021-11-08 12:15:00|2556|2550|2556|2550|2556.8|2550.8|2554.8|2548.8|43
1636374000000|2021-11-08 12:20:00|2556.3|2550.3|2555.3|2549.3|2557|2551|2554.8|2548.8|33
1636374300000|2021-11-08 12:25:00|2555|2549|2555|2549|2555.5|2549.5|2553|2547|26
1636374600000|2021-11-08 12:30:00|2554.8|2548.8|2553|2547|2555.3|2549.3|2552.3|2546.3|49
1636374900000|2021-11-08 12:35:00|2553.3|2547.3|2557.8|2551.8|2559.3|2553.3|2553.3|2547.3|35
1636375200000|2021-11-08 12:40:00|2557.5|2551.5|2559.8|2553.8|2560.5|2554.5|2557.5|2551.5|27
1636375500000|2021-11-08 12:45:00|2559.5|2553.5|2555.5|2549.5|2559.5|2553.5|2555|2549|50
1636375800000|2021-11-08 12:50:00|2555.3|2549.3|2560|2554|2563|2557|2555|2549|54
1636376100000|2021-11-08 12:55:00|2560.3|2554.3|2562|2556|2564.3|2558.3|2558.5|2552.5|109
1636376400000|2021-11-08 13:00:00|2562.5|2556.5|2562.8|2556.8|2563.5|2557.5|2558|2552|175
1636376700000|2021-11-08 13:05:00|2563|2557|2559.3|2553.3|2563.3|2557.3|2558.3|2552.3|57
1636377000000|2021-11-08 13:10:00|2559|2553|2559.3|2553.3|2560.8|2554.8|2557.3|2551.3|114
1636377300000|2021-11-08 13:15:00|2559.5|2553.5|2552.5|2546.5|2559.8|2553.8|2549|2543|183
1636377600000|2021-11-08 13:20:00|2552.8|2546.8|2560.5|2554.5|2560.8|2554.8|2552.8|2546.8|122
1636377900000|2021-11-08 13:25:00|2560.8|2554.8|2562.8|2556.8|2566.3|2560.3|2560.8|2554.8|157
1636378200000|2021-11-08 13:30:00|2562.5|2556.5|2566|2560|2567.3|2561.3|2558.5|2552.5|105
1636378500000|2021-11-08 13:35:00|2565.8|2559.8|2569.5|2563.5|2573.3|2567.3|2563.5|2557.5|140
1636378800000|2021-11-08 13:40:00|2569.3|2563.3|2570.8|2564.8|2571|2565|2565|2559|113
1636379100000|2021-11-08 13:45:00|2571|2565|2574.3|2568.3|2576.8|2570.8|2570.8|2564.8|77
1636379400000|2021-11-08 13:50:00|2574.5|2568.5|2574.8|2568.8|2577.3|2571.3|2573.5|2567.5|72
1636379700000|2021-11-08 13:55:00|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.3|2568.3|37
1636380000000|2021-11-08 14:00:00|2576|2570|2578|2572|2579|2573|2575.8|2569.8|112
1636380300000|2021-11-08 14:05:00|2578.8|2572.8|2586.3|2580.3|2586.5|2580.5|2576.3|2570.3|131
1636380600000|2021-11-08 14:10:00|2586.5|2580.5|2594.8|2588.8|2595|2589|2585.3|2579.3|131
1636380900000|2021-11-08 14:15:00|2594.5|2588.5|2590|2584|2595|2589|2590|2584|119
1636381200000|2021-11-08 14:20:00|2590.3|2584.3|2589.5|2583.5|2592.3|2586.3|2588.5|2582.5|65
1636381500000|2021-11-08 14:25:00|2589.8|2583.8|2592|2586|2593|2587|2587.5|2581.5|62
1636381800000|2021-11-08 14:30:00|2592.3|2586.3|2587.3|2581.3|2594.8|2588.8|2587.3|2581.3|65
1636382100000|2021-11-08 14:35:00|2587.5|2581.5|2588.3|2582.3|2591.3|2585.3|2586.8|2580.8|73
1636382400000|2021-11-08 14:40:00|2588|2582|2588.5|2582.5|2593|2587|2586.5|2580.5|69
1636382700000|2021-11-08 14:45:00|2588.3|2582.3|2592.3|2586.3|2592.8|2586.8|2587.3|2581.3|87
1636383000000|2021-11-08 14:50:00|2593.3|2587.3|2592.8|2586.8|2595.5|2589.5|2591.8|2585.8|71
1636383300000|2021-11-08 14:55:00|2593|2587|2597.5|2591.5|2597.8|2591.8|2591|2585|129
1636383600000|2021-11-08 15:00:00|2597.8|2591.8|2596.8|2590.8|2599|2593|2595.8|2589.8|102
1636383900000|2021-11-08 15:05:00|2597|2591|2596.5|2590.5|2599|2593|2595.3|2589.3|85
1636384200000|2021-11-08 15:10:00|2596.3|2590.3|2592.8|2586.8|2596.3|2590.3|2591.3|2585.3|87
1636384500000|2021-11-08 15:15:00|2592.3|2586.3|2593.3|2587.3|2594.8|2588.8|2590.3|2584.3|59
1636384800000|2021-11-08 15:20:00|2593.5|2587.5|2588.5|2582.5|2594.8|2588.8|2588.5|2582.5|66
1636385100000|2021-11-08 15:25:00|2588.8|2582.8|2596|2590|2596.3|2590.3|2588.8|2582.8|36
1636385400000|2021-11-08 15:30:00|2596.3|2590.3|2595.5|2589.5|2597.3|2591.3|2594|2588|74
1636385700000|2021-11-08 15:35:00|2595.8|2589.8|2590.5|2584.5|2597.8|2591.8|2590.5|2584.5|63
1636386000000|2021-11-08 15:40:00|2590.8|2584.8|2587.3|2581.3|2591.8|2585.8|2585|2579|80
1636386300000|2021-11-08 15:45:00|2587.5|2581.5|2595|2589|2596.5|2590.5|2587.5|2581.5|45
1636386600000|2021-11-08 15:50:00|2595.3|2589.3|2597|2591|2597.5|2591.5|2595|2589|39
1636386900000|2021-11-08 15:55:00|2597.3|2591.3|2598|2592|2600.5|2594.5|2597|2591|62
1636387200000|2021-11-08 16:00:00|2597.8|2591.8|2600.8|2594.8|2600.8|2594.8|2595.8|2589.8|36
1636387500000|2021-11-08 16:05:00|2601|2595|2598|2592|2606.8|2600.8|2597.5|2591.5|133
1636387800000|2021-11-08 16:10:00|2598.3|2592.3|2600.5|2594.5|2603|2597|2597.8|2591.8|111
1636388100000|2021-11-08 16:15:00|2600.8|2594.8|2604.8|2598.8|2605.8|2599.8|2600.3|2594.3|130
1636388400000|2021-11-08 16:20:00|2605|2599|2607|2601|2607.3|2601.3|2602.5|2596.5|108
1636388700000|2021-11-08 16:25:00|2607.3|2601.3|2601.8|2595.8|2610.1|2604.1|2601.5|2595.5|108
1636389000000|2021-11-08 16:30:00|2602|2596|2606.5|2600.5|2610.5|2604.5|2602|2596|219
1636389300000|2021-11-08 16:35:00|2606.3|2600.3|2607|2601|2608.8|2602.8|2604.3|2598.3|52
1636389600000|2021-11-08 16:40:00|2607.3|2601.3|2609.3|2603.3|2610.5|2604.5|2606.8|2600.8|73
1636389900000|2021-11-08 16:45:00|2608.5|2602.5|2611.3|2605.3|2612.8|2606.8|2608|2602|49
1636390200000|2021-11-08 16:50:00|2610.8|2604.8|2610.8|2604.8|2611.8|2605.8|2609.5|2603.5|50
1636390500000|2021-11-08 16:55:00|2611|2605|2612.3|2606.3|2612.5|2606.5|2610.8|2604.8|23
1636390800000|2021-11-08 17:00:00|2612|2606|2612.3|2606.3|2612.8|2606.8|2611.8|2605.8|26
1636391100000|2021-11-08 17:05:00|2612.5|2606.5|2612.3|2606.3|2613|2607|2611.8|2605.8|18
1636391400000|2021-11-08 17:10:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2612|2606|20
1636391700000|2021-11-08 17:15:00|2612.5|2606.5|2612.5|2606.5|2612.8|2606.8|2612.3|2606.3|17
1636392000000|2021-11-08 17:20:00|2612.8|2606.8|2612.5|2606.5|2613|2607|2612.3|2606.3|5
1636392300000|2021-11-08 17:25:00|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612|2606|7
1636392600000|2021-11-08 17:30:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|4
1636392900000|2021-11-08 17:35:00|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|3
1636393200000|2021-11-08 17:40:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|4
1636393500000|2021-11-08 17:45:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636393800000|2021-11-08 17:50:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|3
1636394100000|2021-11-08 17:55:00|2611.6|2605.6|2609.6|2603.6|2611.6|2605.6|2609.6|2603.6|6
1636419600000|2021-11-09 01:00:00|2601|2595|2599.1|2593.1|2601.6|2595.6|2598.5|2592.5|56
1636419900000|2021-11-09 01:05:00|2599.3|2593.3|2609.4|2603.4|2611.9|2605.9|2598.8|2592.8|123
1636420200000|2021-11-09 01:10:00|2609.1|2603.1|2600.5|2594.5|2609.4|2603.4|2600.5|2594.5|165
1636420500000|2021-11-09 01:15:00|2600.3|2594.3|2597.8|2591.8|2605.5|2599.5|2596.9|2590.9|177
1636420800000|2021-11-09 01:20:00|2597.5|2591.5|2592.9|2586.9|2598|2592|2591.5|2585.5|198
1636421100000|2021-11-09 01:25:00|2593|2587|2594.6|2588.6|2597.4|2591.4|2593|2587|188
1636421400000|2021-11-09 01:30:00|2594.5|2588.5|2592.4|2586.4|2594.5|2588.5|2590.3|2584.3|132
1636421700000|2021-11-09 01:35:00|2592.5|2586.5|2591.4|2585.4|2595.1|2589.1|2591|2585|163
1636422000000|2021-11-09 01:40:00|2591.6|2585.6|2589.3|2583.3|2593.8|2587.8|2588.6|2582.6|152
1636422300000|2021-11-09 01:45:00|2589.4|2583.4|2588.3|2582.3|2592|2586|2585|2579|151
1636422600000|2021-11-09 01:50:00|2588.5|2582.5|2590.5|2584.5|2590.5|2584.5|2586.9|2580.9|70
1636422900000|2021-11-09 01:55:00|2590.6|2584.6|2591.5|2585.5|2593.8|2587.8|2589.5|2583.5|144
1636423200000|2021-11-09 02:00:00|2591.3|2585.3|2589|2583|2592.3|2586.3|2587.8|2581.8|193
1636423500000|2021-11-09 02:05:00|2589.3|2583.3|2589|2583|2592|2586|2588|2582|113
1636423800000|2021-11-09 02:10:00|2588.8|2582.8|2590|2584|2591.5|2585.5|2587.9|2581.9|108
1636424100000|2021-11-09 02:15:00|2589.8|2583.8|2590|2584|2591.5|2585.5|2588.5|2582.5|19
1636424400000|2021-11-09 02:20:00|2589.8|2583.8|2588.8|2582.8|2590|2584|2588.5|2582.5|23
1636424700000|2021-11-09 02:25:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.1|2582.1|8
1636425000000|2021-11-09 02:30:00|2588.1|2582.1|2585.4|2579.4|2588.5|2582.5|2584.4|2578.4|202
1636425300000|2021-11-09 02:35:00|2585.3|2579.3|2587.8|2581.8|2588.8|2582.8|2584.4|2578.4|137
1636425600000|2021-11-09 02:40:00|2587.6|2581.6|2588.8|2582.8|2589|2583|2586.6|2580.6|97
1636425900000|2021-11-09 02:45:00|2588.5|2582.5|2590.8|2584.8|2590.8|2584.8|2587.5|2581.5|51
1636426200000|2021-11-09 02:50:00|2591|2585|2593.6|2587.6|2596.3|2590.3|2591|2585|131
1636426500000|2021-11-09 02:55:00|2593.9|2587.9|2591.5|2585.5|2595.3|2589.3|2590|2584|83
1636426800000|2021-11-09 03:00:00|2591.8|2585.8|2589.9|2583.9|2592|2586|2587.1|2581.1|163
1636427100000|2021-11-09 03:05:00|2589.8|2583.8|2587.6|2581.6|2589.8|2583.8|2586.4|2580.4|115
1636427400000|2021-11-09 03:10:00|2587.8|2581.8|2585.9|2579.9|2588.6|2582.6|2585.6|2579.6|153
1636427700000|2021-11-09 03:15:00|2585.8|2579.8|2584.6|2578.6|2587.3|2581.3|2584.5|2578.5|115
1636428000000|2021-11-09 03:20:00|2585|2579|2585.9|2579.9|2587|2581|2584.8|2578.8|110
1636428300000|2021-11-09 03:25:00|2585.6|2579.6|2589.6|2583.6|2591.5|2585.5|2585|2579|161
1636428600000|2021-11-09 03:30:00|2589.9|2583.9|2590|2584|2590.5|2584.5|2589.3|2583.3|35
1636428900000|2021-11-09 03:35:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.3|2582.3|30
1636429200000|2021-11-09 03:40:00|2588.6|2582.6|2593.9|2587.9|2594.1|2588.1|2588.6|2582.6|17
1636429500000|2021-11-09 03:45:00|2594|2588|2595.1|2589.1|2595.3|2589.3|2594|2588|12
1636429800000|2021-11-09 03:50:00|2596|2590|2596.8|2590.8|2596.8|2590.8|2595.3|2589.3|18
1636430100000|2021-11-09 03:55:00|2597|2591|2597.9|2591.9|2600.3|2594.3|2597|2591|22
1636430400000|2021-11-09 04:00:00|2598|2592|2598.3|2592.3|2598.6|2592.6|2597.8|2591.8|16
1636430700000|2021-11-09 04:05:00|2598.1|2592.1|2598|2592|2598.4|2592.4|2597.9|2591.9|15
1636431000000|2021-11-09 04:10:00|2598.1|2592.1|2598.3|2592.3|2598.4|2592.4|2598.1|2592.1|4
1636431300000|2021-11-09 04:15:00|2598.1|2592.1|2595.8|2589.8|2598.3|2592.3|2595.8|2589.8|11
1636431600000|2021-11-09 04:20:00|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.9|2589.9|5
1636431900000|2021-11-09 04:25:00|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|3
1636432200000|2021-11-09 04:30:00|2597.1|2591.1|2597|2591|2597.1|2591.1|2597|2591|2
1636432500000|2021-11-09 04:35:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636432800000|2021-11-09 04:40:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1636433100000|2021-11-09 04:45:00|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2595.5|2589.5|29
1636433400000|2021-11-09 04:50:00|2596|2590|2595|2589|2596.5|2590.5|2595|2589|10
1636433700000|2021-11-09 04:55:00|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1636434000000|2021-11-09 05:00:00|2594.1|2588.1|2596.3|2590.3|2596.3|2590.3|2594.1|2588.1|6
1636434300000|2021-11-09 05:05:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|6
1636434600000|2021-11-09 05:10:00|2597.1|2591.1|2598.5|2592.5|2598.6|2592.6|2597.1|2591.1|4
1636434900000|2021-11-09 05:15:00|2598.1|2592.1|2599.3|2593.3|2599.3|2593.3|2598.1|2592.1|14
1636435200000|2021-11-09 05:20:00|2599|2593|2598.5|2592.5|2599.3|2593.3|2598.4|2592.4|11
1636435500000|2021-11-09 05:25:00|2598.1|2592.1|2595.9|2589.9|2598.5|2592.5|2595.4|2589.4|11
1636435800000|2021-11-09 05:30:00|2595.6|2589.6|2586.6|2580.6|2595.6|2589.6|2586.4|2580.4|218
1636436100000|2021-11-09 05:35:00|2586.3|2580.3|2587.6|2581.6|2587.9|2581.9|2584.4|2578.4|147
1636436400000|2021-11-09 05:40:00|2587.8|2581.8|2585.5|2579.5|2587.8|2581.8|2584.4|2578.4|132
1636436700000|2021-11-09 05:45:00|2585.8|2579.8|2587.3|2581.3|2590.1|2584.1|2585.4|2579.4|105
1636437000000|2021-11-09 05:50:00|2587|2581|2588.1|2582.1|2589.3|2583.3|2586.3|2580.3|107
1636437300000|2021-11-09 05:55:00|2587.9|2581.9|2586.4|2580.4|2589.3|2583.3|2584.9|2578.9|87
1636437600000|2021-11-09 06:00:00|2586.3|2580.3|2585.8|2579.8|2589|2583|2585.1|2579.1|112
1636437900000|2021-11-09 06:05:00|2585.6|2579.6|2580.4|2574.4|2585.6|2579.6|2580.4|2574.4|151
1636438200000|2021-11-09 06:10:00|2580.5|2574.5|2583.9|2577.9|2583.9|2577.9|2580.3|2574.3|124
1636438500000|2021-11-09 06:15:00|2583.8|2577.8|2583.5|2577.5|2583.9|2577.9|2580.5|2574.5|160
1636438800000|2021-11-09 06:20:00|2583.8|2577.8|2584.9|2578.9|2588.4|2582.4|2583.8|2577.8|127
1636439100000|2021-11-09 06:25:00|2585.1|2579.1|2585|2579|2586.1|2580.1|2584.1|2578.1|37
1636439400000|2021-11-09 06:30:00|2584.8|2578.8|2587.1|2581.1|2587.9|2581.9|2583|2577|63
1636439700000|2021-11-09 06:35:00|2587.4|2581.4|2586.3|2580.3|2589.3|2583.3|2586|2580|111
1636440000000|2021-11-09 06:40:00|2585.9|2579.9|2589.4|2583.4|2589.4|2583.4|2583.4|2577.4|42
1636440300000|2021-11-09 06:45:00|2589.6|2583.6|2591.8|2585.8|2592.5|2586.5|2589.3|2583.3|39
1636440600000|2021-11-09 06:50:00|2593.1|2587.1|2590.9|2584.9|2593.3|2587.3|2590.9|2584.9|14
1636440900000|2021-11-09 06:55:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2588.8|2582.8|13
1636441200000|2021-11-09 07:00:00|2590|2584|2588.4|2582.4|2591.1|2585.1|2588.4|2582.4|29
1636441500000|2021-11-09 07:05:00|2589.1|2583.1|2589|2583|2589.1|2583.1|2588.5|2582.5|9
1636441800000|2021-11-09 07:10:00|2589.1|2583.1|2588.5|2582.5|2589.1|2583.1|2588.5|2582.5|6
1636442100000|2021-11-09 07:15:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2585.4|2579.4|17
1636442400000|2021-11-09 07:20:00|2588.5|2582.5|2587.6|2581.6|2588.5|2582.5|2587.6|2581.6|3
1636442700000|2021-11-09 07:25:00|2587.5|2581.5|2595.6|2589.6|2596|2590|2587.3|2581.3|17
1636443000000|2021-11-09 07:30:00|2595.9|2589.9|2587.9|2581.9|2596.9|2590.9|2587.8|2581.8|26
1636443300000|2021-11-09 07:35:00|2588|2582|2579.9|2573.9|2588.3|2582.3|2577.3|2571.3|53
1636443600000|2021-11-09 07:40:00|2580.1|2574.1|2581.5|2575.5|2581.8|2575.8|2577.5|2571.5|34
1636443900000|2021-11-09 07:45:00|2580.8|2574.8|2575.3|2569.3|2581.8|2575.8|2574.8|2568.8|41
1636444200000|2021-11-09 07:50:00|2575.5|2569.5|2575|2569|2575.6|2569.6|2573.4|2567.4|38
1636444500000|2021-11-09 07:55:00|2575.3|2569.3|2575|2569|2576.5|2570.5|2574.3|2568.3|31
1636444800000|2021-11-09 08:00:00|2574.8|2568.8|2579.5|2573.5|2582|2576|2574.8|2568.8|70
1636445100000|2021-11-09 08:05:00|2579.3|2573.3|2582.5|2576.5|2582.8|2576.8|2578.5|2572.5|51
1636445400000|2021-11-09 08:10:00|2582.8|2576.8|2589.5|2583.5|2591.3|2585.3|2582.8|2576.8|94
1636445700000|2021-11-09 08:15:00|2589.3|2583.3|2590.3|2584.3|2590.5|2584.5|2586|2580|54
1636446000000|2021-11-09 08:20:00|2590.5|2584.5|2592.5|2586.5|2594|2588|2589.8|2583.8|61
1636446300000|2021-11-09 08:25:00|2593|2587|2588.5|2582.5|2595.3|2589.3|2587|2581|86
1636446600000|2021-11-09 08:30:00|2588.3|2582.3|2586|2580|2590.5|2584.5|2585.5|2579.5|69
1636446900000|2021-11-09 08:35:00|2585.5|2579.5|2587|2581|2587|2581|2585.3|2579.3|45
1636447200000|2021-11-09 08:40:00|2586.8|2580.8|2584|2578|2586.8|2580.8|2582.3|2576.3|47
1636447500000|2021-11-09 08:45:00|2584.3|2578.3|2588|2582|2588|2582|2583.5|2577.5|66
1636447800000|2021-11-09 08:50:00|2587.8|2581.8|2590.3|2584.3|2593.3|2587.3|2587.8|2581.8|51
1636448100000|2021-11-09 08:55:00|2590.5|2584.5|2593.8|2587.8|2594|2588|2590.5|2584.5|41
1636448400000|2021-11-09 09:00:00|2594|2588|2596.8|2590.8|2597|2591|2593.8|2587.8|58
1636448700000|2021-11-09 09:05:00|2596.5|2590.5|2605.3|2599.3|2605.5|2599.5|2596.3|2590.3|56
1636449000000|2021-11-09 09:10:00|2605.5|2599.5|2609.3|2603.3|2609.8|2603.8|2600.5|2594.5|53
1636449300000|2021-11-09 09:15:00|2609|2603|2606.5|2600.5|2609.5|2603.5|2605.3|2599.3|52
1636449600000|2021-11-09 09:20:00|2606|2600|2611.5|2605.5|2613.5|2607.5|2605.8|2599.8|50
1636449900000|2021-11-09 09:25:00|2611.3|2605.3|2608.3|2602.3|2613.3|2607.3|2607.5|2601.5|68
1636450200000|2021-11-09 09:30:00|2608.5|2602.5|2608.8|2602.8|2611.5|2605.5|2608.5|2602.5|18
1636450500000|2021-11-09 09:35:00|2609.3|2603.3|2613.8|2607.8|2613.8|2607.8|2609.3|2603.3|34
1636450800000|2021-11-09 09:40:00|2614|2608|2611.8|2605.8|2614.8|2608.8|2610.8|2604.8|51
1636451100000|2021-11-09 09:45:00|2612|2606|2611|2605|2612|2606|2609.8|2603.8|21
1636451400000|2021-11-09 09:50:00|2611.3|2605.3|2608.8|2602.8|2611.5|2605.5|2608.3|2602.3|23
1636451700000|2021-11-09 09:55:00|2608.5|2602.5|2609.5|2603.5|2610.8|2604.8|2608|2602|22
1636452000000|2021-11-09 10:00:00|2609.8|2603.8|2609.8|2603.8|2610.5|2604.5|2609|2603|33
1636452300000|2021-11-09 10:05:00|2610|2604|2609.5|2603.5|2610.3|2604.3|2608.8|2602.8|16
1636452600000|2021-11-09 10:10:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|12
1636452900000|2021-11-09 10:15:00|2610.8|2604.8|2613|2607|2614|2608|2609.8|2603.8|24
1636453200000|2021-11-09 10:20:00|2612.8|2606.8|2613.8|2607.8|2614.5|2608.5|2611.3|2605.3|23
1636453500000|2021-11-09 10:25:00|2614|2608|2612.8|2606.8|2614|2608|2612.5|2606.5|15
1636453800000|2021-11-09 10:30:00|2612.5|2606.5|2612|2606|2613.3|2607.3|2611.8|2605.8|25
1636454100000|2021-11-09 10:35:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2610.5|2604.5|32
1636454400000|2021-11-09 10:40:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.3|2604.3|16
1636454700000|2021-11-09 10:45:00|2611|2605|2610|2604|2611|2605|2609.5|2603.5|13
1636455000000|2021-11-09 10:50:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2608.3|2602.3|18
1636455300000|2021-11-09 10:55:00|2609.8|2603.8|2609|2603|2612.3|2606.3|2608.8|2602.8|39
1636455600000|2021-11-09 11:00:00|2609.3|2603.3|2609.3|2603.3|2610|2604|2609.3|2603.3|11
1636455900000|2021-11-09 11:05:00|2609|2603|2608.3|2602.3|2609.8|2603.8|2607.8|2601.8|27
1636456200000|2021-11-09 11:10:00|2608|2602|2611|2605|2612.5|2606.5|2606.3|2600.3|36
1636456500000|2021-11-09 11:15:00|2610.8|2604.8|2611.8|2605.8|2613.5|2607.5|2609.8|2603.8|19
1636456800000|2021-11-09 11:20:00|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2610.5|2604.5|21
1636457100000|2021-11-09 11:25:00|2611|2605|2611.5|2605.5|2613|2607|2611|2605|19
1636457400000|2021-11-09 11:30:00|2611.3|2605.3|2613|2607|2613|2607|2610.5|2604.5|19
1636457700000|2021-11-09 11:35:00|2613.3|2607.3|2615.3|2609.3|2615.8|2609.8|2613.3|2607.3|25
1636458000000|2021-11-09 11:40:00|2615.5|2609.5|2612.5|2606.5|2615.8|2609.8|2611.3|2605.3|36
1636458300000|2021-11-09 11:45:00|2612|2606|2613.4|2607.4|2614.8|2608.8|2612|2606|43
1636458600000|2021-11-09 11:50:00|2613.6|2607.6|2612.4|2606.4|2614.4|2608.4|2611.9|2605.9|43
1636458900000|2021-11-09 11:55:00|2612.1|2606.1|2606.9|2600.9|2612.1|2606.1|2606.6|2600.6|68
1636459200000|2021-11-09 12:00:00|2607.1|2601.1|2607.1|2601.1|2608.9|2602.9|2606.1|2600.1|47
1636459500000|2021-11-09 12:05:00|2606.4|2600.4|2606.6|2600.6|2609.4|2603.4|2606.1|2600.1|41
1636459800000|2021-11-09 12:10:00|2606.9|2600.9|2606.9|2600.9|2609.4|2603.4|2605.6|2599.6|46
1636460100000|2021-11-09 12:15:00|2606.6|2600.6|2607.1|2601.1|2607.9|2601.9|2605.6|2599.6|25
1636460400000|2021-11-09 12:20:00|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2605.9|2599.9|21
1636460700000|2021-11-09 12:25:00|2606.4|2600.4|2606.4|2600.4|2607.1|2601.1|2604.1|2598.1|54
1636461000000|2021-11-09 12:30:00|2606.6|2600.6|2602.6|2596.6|2606.6|2600.6|2601.4|2595.4|49
1636461300000|2021-11-09 12:35:00|2602.9|2596.9|2605.9|2599.9|2605.9|2599.9|2602.1|2596.1|26
1636461600000|2021-11-09 12:40:00|2606.1|2600.1|2603.1|2597.1|2608.6|2602.6|2602.4|2596.4|27
1636461900000|2021-11-09 12:45:00|2602.9|2596.9|2601.6|2595.6|2603.4|2597.4|2600.6|2594.6|36
1636462200000|2021-11-09 12:50:00|2601.9|2595.9|2603.1|2597.1|2603.4|2597.4|2601.9|2595.9|47
1636462500000|2021-11-09 12:55:00|2602.9|2596.9|2603.4|2597.4|2604.9|2598.9|2602.4|2596.4|68
1636462800000|2021-11-09 13:00:00|2603.1|2597.1|2593.4|2587.4|2603.1|2597.1|2591.6|2585.6|336
1636463100000|2021-11-09 13:05:00|2593.6|2587.6|2591.4|2585.4|2595.9|2589.9|2590.1|2584.1|223
1636463400000|2021-11-09 13:10:00|2591.9|2585.9|2591.6|2585.6|2592.9|2586.9|2586.4|2580.4|270
1636463700000|2021-11-09 13:15:00|2591.9|2585.9|2587.1|2581.1|2592.6|2586.6|2586.1|2580.1|155
1636464000000|2021-11-09 13:20:00|2586.9|2580.9|2591.6|2585.6|2593.9|2587.9|2586.9|2580.9|108
1636464300000|2021-11-09 13:25:00|2591.9|2585.9|2590.6|2584.6|2593.9|2587.9|2588.6|2582.6|73
1636464600000|2021-11-09 13:30:00|2591.1|2585.1|2590.9|2584.9|2595.4|2589.4|2590.6|2584.6|99
1636464900000|2021-11-09 13:35:00|2591.1|2585.1|2585.4|2579.4|2591.1|2585.1|2580.5|2574.5|94
1636465200000|2021-11-09 13:40:00|2585.1|2579.1|2582.4|2576.4|2585.1|2579.1|2576.6|2570.6|79
1636465500000|2021-11-09 13:45:00|2582.1|2576.1|2576.6|2570.6|2582.1|2576.1|2576.6|2570.6|78
1636465800000|2021-11-09 13:50:00|2576.9|2570.9|2579.9|2573.9|2580.4|2574.4|2574.1|2568.1|119
1636466100000|2021-11-09 13:55:00|2580.1|2574.1|2584.1|2578.1|2586.1|2580.1|2580.1|2574.1|83
1636466400000|2021-11-09 14:00:00|2583.9|2577.9|2587.1|2581.1|2589.9|2583.9|2582.4|2576.4|129
1636466700000|2021-11-09 14:05:00|2587.4|2581.4|2588.9|2582.9|2589.4|2583.4|2585.6|2579.6|134
1636467000000|2021-11-09 14:10:00|2589.1|2583.1|2592.6|2586.6|2592.9|2586.9|2588.4|2582.4|90
1636467300000|2021-11-09 14:15:00|2592.4|2586.4|2586.9|2580.9|2592.4|2586.4|2586.6|2580.6|88
1636467600000|2021-11-09 14:20:00|2586.4|2580.4|2587.9|2581.9|2589.1|2583.1|2583.9|2577.9|175
1636467900000|2021-11-09 14:25:00|2587.1|2581.1|2586.1|2580.1|2588.4|2582.4|2584.1|2578.1|125
1636468200000|2021-11-09 14:30:00|2585.9|2579.9|2592.6|2586.6|2594.4|2588.4|2585.9|2579.9|106
1636468500000|2021-11-09 14:35:00|2592.4|2586.4|2595.9|2589.9|2598.9|2592.9|2592.4|2586.4|125
1636468800000|2021-11-09 14:40:00|2595.4|2589.4|2589.9|2583.9|2597.4|2591.4|2589.1|2583.1|76
1636469100000|2021-11-09 14:45:00|2588.9|2582.9|2582.6|2576.6|2590.4|2584.4|2582.6|2576.6|77
1636469400000|2021-11-09 14:50:00|2583.6|2577.6|2575.1|2569.1|2586.4|2580.4|2574.9|2568.9|119
1636469700000|2021-11-09 14:55:00|2574.9|2568.9|2566.1|2560.1|2575.6|2569.6|2566.1|2560.1|139
1636470000000|2021-11-09 15:00:00|2566.4|2560.4|2561.1|2555.1|2567.1|2561.1|2559.6|2553.6|136
1636470300000|2021-11-09 15:05:00|2561.4|2555.4|2551.9|2545.9|2561.4|2555.4|2548.6|2542.6|143
1636470600000|2021-11-09 15:10:00|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2544.9|2538.9|144
1636470900000|2021-11-09 15:15:00|2551.6|2545.6|2554.9|2548.9|2557.4|2551.4|2549.4|2543.4|188
1636471200000|2021-11-09 15:20:00|2555.1|2549.1|2556.6|2550.6|2556.9|2550.9|2554.6|2548.6|152
1636471500000|2021-11-09 15:25:00|2556.4|2550.4|2562.1|2556.1|2562.4|2556.4|2556.4|2550.4|56
1636471800000|2021-11-09 15:30:00|2561.9|2555.9|2559.1|2553.1|2562.4|2556.4|2558.1|2552.1|93
1636472100000|2021-11-09 15:35:00|2559.4|2553.4|2564.6|2558.6|2564.9|2558.9|2558.4|2552.4|74
1636472400000|2021-11-09 15:40:00|2564.9|2558.9|2561.1|2555.1|2566.6|2560.6|2561.1|2555.1|74
1636472700000|2021-11-09 15:45:00|2561.4|2555.4|2565.1|2559.1|2565.1|2559.1|2560.6|2554.6|77
1636473000000|2021-11-09 15:50:00|2566.1|2560.1|2567.9|2561.9|2568.9|2562.9|2566.1|2560.1|75
1636473300000|2021-11-09 15:55:00|2568.1|2562.1|2567.4|2561.4|2572.1|2566.1|2567.1|2561.1|109
1636473600000|2021-11-09 16:00:00|2567.6|2561.6|2563.6|2557.6|2570.1|2564.1|2561.1|2555.1|111
1636473900000|2021-11-09 16:05:00|2563.9|2557.9|2565.1|2559.1|2565.1|2559.1|2561.6|2555.6|65
1636474200000|2021-11-09 16:10:00|2565.4|2559.4|2565.9|2559.9|2567.9|2561.9|2564.6|2558.6|54
1636474500000|2021-11-09 16:15:00|2566.4|2560.4|2559.1|2553.1|2566.4|2560.4|2558.9|2552.9|49
1636474800000|2021-11-09 16:20:00|2558.9|2552.9|2562.1|2556.1|2564.1|2558.1|2558.6|2552.6|62
1636475100000|2021-11-09 16:25:00|2561.9|2555.9|2562.1|2556.1|2562.6|2556.6|2560.9|2554.9|32
1636475400000|2021-11-09 16:30:00|2562.4|2556.4|2558.1|2552.1|2566.4|2560.4|2557.6|2551.6|148
1636475700000|2021-11-09 16:35:00|2557.9|2551.9|2561.9|2555.9|2565.1|2559.1|2557.4|2551.4|40
1636476000000|2021-11-09 16:40:00|2562.1|2556.1|2566.4|2560.4|2566.6|2560.6|2561.9|2555.9|42
1636476300000|2021-11-09 16:45:00|2566.6|2560.6|2561.9|2555.9|2566.6|2560.6|2561.9|2555.9|60
1636476600000|2021-11-09 16:50:00|2562.1|2556.1|2564.4|2558.4|2564.4|2558.4|2559.9|2553.9|30
1636476900000|2021-11-09 16:55:00|2565.4|2559.4|2566.1|2560.1|2568.1|2562.1|2563.9|2557.9|39
1636477200000|2021-11-09 17:00:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1636477500000|2021-11-09 17:05:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1636477800000|2021-11-09 17:10:00|2565.9|2559.9|2565.1|2559.1|2567.1|2561.1|2564.6|2558.6|23
1636478100000|2021-11-09 17:15:00|2564.9|2558.9|2566.1|2560.1|2566.1|2560.1|2564.6|2558.6|14
1636478400000|2021-11-09 17:20:00|2566.4|2560.4|2567.6|2561.6|2567.6|2561.6|2565.9|2559.9|9
1636478700000|2021-11-09 17:25:00|2567.4|2561.4|2563.4|2557.4|2567.6|2561.6|2563.4|2557.4|18
1636479000000|2021-11-09 17:30:00|2563.6|2557.6|2567.6|2561.6|2567.6|2561.6|2563.6|2557.6|30
1636479300000|2021-11-09 17:35:00|2567.4|2561.4|2565.4|2559.4|2567.4|2561.4|2565.1|2559.1|11
1636479600000|2021-11-09 17:40:00|2565.6|2559.6|2567.6|2561.6|2567.9|2561.9|2565.6|2559.6|5
1636479900000|2021-11-09 17:45:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636480200000|2021-11-09 17:50:00|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|15
1636480500000|2021-11-09 17:55:00|2568.1|2562.1|2571.5|2565.5|2571.5|2565.5|2567.9|2561.9|17
1636506000000|2021-11-10 01:00:00|2574.6|2568.6|2571.6|2565.6|2574.9|2568.9|2568.6|2562.6|64
1636506300000|2021-11-10 01:05:00|2571.4|2565.4|2581.9|2575.9|2583.1|2577.1|2571.4|2565.4|105
1636506600000|2021-11-10 01:10:00|2582.1|2576.1|2579.1|2573.1|2583.9|2577.9|2579.1|2573.1|83
1636506900000|2021-11-10 01:15:00|2579.4|2573.4|2572.4|2566.4|2579.9|2573.9|2572.4|2566.4|44
1636507200000|2021-11-10 01:20:00|2571.9|2565.9|2565.1|2559.1|2572.9|2566.9|2564.6|2558.6|156
1636507500000|2021-11-10 01:25:00|2564.9|2558.9|2565.4|2559.4|2569.1|2563.1|2562.1|2556.1|220
1636507800000|2021-11-10 01:30:00|2565.1|2559.1|2567.9|2561.9|2568.4|2562.4|2562.9|2556.9|290
1636508100000|2021-11-10 01:35:00|2568.1|2562.1|2564.9|2558.9|2573.1|2567.1|2564.9|2558.9|247
1636508400000|2021-11-10 01:40:00|2564.6|2558.6|2559.4|2553.4|2565.6|2559.6|2558.9|2552.9|130
1636508700000|2021-11-10 01:45:00|2559.1|2553.1|2565.1|2559.1|2566.4|2560.4|2559.1|2553.1|144
1636509000000|2021-11-10 01:50:00|2564.9|2558.9|2566.6|2560.6|2567.4|2561.4|2563.1|2557.1|129
1636509300000|2021-11-10 01:55:00|2566.4|2560.4|2569.4|2563.4|2569.4|2563.4|2563.4|2557.4|182
1636509600000|2021-11-10 02:00:00|2569.1|2563.1|2560.9|2554.9|2569.4|2563.4|2560.4|2554.4|188
1636509900000|2021-11-10 02:05:00|2561.4|2555.4|2564.6|2558.6|2565.6|2559.6|2559.9|2553.9|205
1636510200000|2021-11-10 02:10:00|2564.9|2558.9|2560.9|2554.9|2565.9|2559.9|2560.1|2554.1|195
1636510500000|2021-11-10 02:15:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|20
1636510800000|2021-11-10 02:20:00|2560.9|2554.9|2561.1|2555.1|2561.4|2555.4|2560.9|2554.9|14
1636511100000|2021-11-10 02:25:00|2561.6|2555.6|2562.9|2556.9|2565.1|2559.1|2561.6|2555.6|30
1636511400000|2021-11-10 02:30:00|2563.1|2557.1|2556.9|2550.9|2565.6|2559.6|2556.9|2550.9|152
1636511700000|2021-11-10 02:35:00|2557.1|2551.1|2563.9|2557.9|2564.1|2558.1|2556.9|2550.9|152
1636512000000|2021-11-10 02:40:00|2563.6|2557.6|2568.1|2562.1|2568.4|2562.4|2562.6|2556.6|185
1636512300000|2021-11-10 02:45:00|2568.4|2562.4|2576.4|2570.4|2581.1|2575.1|2568.4|2562.4|295
1636512600000|2021-11-10 02:50:00|2576.1|2570.1|2567.1|2561.1|2576.6|2570.6|2566.1|2560.1|253
1636512900000|2021-11-10 02:55:00|2567.4|2561.4|2562.6|2556.6|2570.4|2564.4|2561.6|2555.6|175
1636513200000|2021-11-10 03:00:00|2562.1|2556.1|2564.1|2558.1|2565.9|2559.9|2560.9|2554.9|167
1636513500000|2021-11-10 03:05:00|2564.4|2558.4|2566.1|2560.1|2566.6|2560.6|2563.1|2557.1|128
1636513800000|2021-11-10 03:10:00|2565.9|2559.9|2564.4|2558.4|2565.9|2559.9|2562.6|2556.6|137
1636514100000|2021-11-10 03:15:00|2564.6|2558.6|2556.1|2550.1|2565.1|2559.1|2555.9|2549.9|93
1636514400000|2021-11-10 03:20:00|2556.4|2550.4|2556.1|2550.1|2559.4|2553.4|2554.4|2548.4|221
1636514700000|2021-11-10 03:25:00|2555.9|2549.9|2556.6|2550.6|2558.1|2552.1|2551.4|2545.4|178
1636515000000|2021-11-10 03:30:00|2556.9|2550.9|2560.1|2554.1|2560.1|2554.1|2556.9|2550.9|19
1636515300000|2021-11-10 03:35:00|2560.4|2554.4|2561.1|2555.1|2561.4|2555.4|2560.4|2554.4|15
1636515600000|2021-11-10 03:40:00|2560.9|2554.9|2559.6|2553.6|2560.9|2554.9|2558.1|2552.1|16
1636516200000|2021-11-10 03:50:00|2560.1|2554.1|2558.6|2552.6|2560.1|2554.1|2558.6|2552.6|10
1636516500000|2021-11-10 03:55:00|2558.9|2552.9|2559.6|2553.6|2560.1|2554.1|2558.9|2552.9|14
1636517100000|2021-11-10 04:05:00|2559.4|2553.4|2559.1|2553.1|2559.9|2553.9|2559.1|2553.1|6
1636517400000|2021-11-10 04:10:00|2558.9|2552.9|2562.1|2556.1|2562.1|2556.1|2558.1|2552.1|9
1636517700000|2021-11-10 04:15:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1636518000000|2021-11-10 04:20:00|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.4|2555.4|4
1636518300000|2021-11-10 04:25:00|2562.6|2556.6|2567.1|2561.1|2567.1|2561.1|2562.6|2556.6|8
1636518600000|2021-11-10 04:30:00|2566.9|2560.9|2563.6|2557.6|2566.9|2560.9|2562.9|2556.9|17
1636518900000|2021-11-10 04:35:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1636519200000|2021-11-10 04:40:00|2563.4|2557.4|2557.1|2551.1|2563.4|2557.4|2556.9|2550.9|18
1636519500000|2021-11-10 04:45:00|2557.4|2551.4|2561.4|2555.4|2561.4|2555.4|2556.4|2550.4|27
1636519800000|2021-11-10 04:50:00|2561.9|2555.9|2559.4|2553.4|2561.9|2555.9|2558.6|2552.6|11
1636520100000|2021-11-10 04:55:00|2559.1|2553.1|2554.6|2548.6|2559.4|2553.4|2554.6|2548.6|15
1636520400000|2021-11-10 05:00:00|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|8
1636520700000|2021-11-10 05:05:00|2555.1|2549.1|2556.6|2550.6|2557.9|2551.9|2555.1|2549.1|21
1636521000000|2021-11-10 05:10:00|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1636521300000|2021-11-10 05:15:00|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|11
1636521600000|2021-11-10 05:20:00|2556.4|2550.4|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|10
1636521900000|2021-11-10 05:25:00|2555.9|2549.9|2557.1|2551.1|2557.1|2551.1|2555.9|2549.9|4
1636522200000|2021-11-10 05:30:00|2557.4|2551.4|2562.4|2556.4|2563.6|2557.6|2551.6|2545.6|232
1636522500000|2021-11-10 05:35:00|2562.6|2556.6|2568.6|2562.6|2568.9|2562.9|2559.9|2553.9|99
1636522800000|2021-11-10 05:40:00|2568.4|2562.4|2570.4|2564.4|2571.4|2565.4|2567.9|2561.9|214
1636523100000|2021-11-10 05:45:00|2570.6|2564.6|2570.4|2564.4|2571.6|2565.6|2568.1|2562.1|140
1636523400000|2021-11-10 05:50:00|2570.6|2564.6|2573.4|2567.4|2575.9|2569.9|2570.6|2564.6|163
1636523700000|2021-11-10 05:55:00|2573.1|2567.1|2576.6|2570.6|2580.4|2574.4|2572.6|2566.6|190
1636524000000|2021-11-10 06:00:00|2576.9|2570.9|2577.1|2571.1|2578.1|2572.1|2571.6|2565.6|171
1636524300000|2021-11-10 06:05:00|2576.9|2570.9|2574.1|2568.1|2578.1|2572.1|2573.4|2567.4|97
1636524600000|2021-11-10 06:10:00|2574.4|2568.4|2574.6|2568.6|2575.1|2569.1|2571.9|2565.9|88
1636524900000|2021-11-10 06:15:00|2574.9|2568.9|2579.1|2573.1|2580.1|2574.1|2574.9|2568.9|115
1636525200000|2021-11-10 06:20:00|2578.9|2572.9|2582.6|2576.6|2583.1|2577.1|2578.6|2572.6|135
1636525500000|2021-11-10 06:25:00|2582.9|2576.9|2586.4|2580.4|2586.4|2580.4|2582.6|2576.6|119
1636525800000|2021-11-10 06:30:00|2586.1|2580.1|2583.6|2577.6|2586.4|2580.4|2582.1|2576.1|108
1636526100000|2021-11-10 06:35:00|2583.4|2577.4|2581.4|2575.4|2583.9|2577.9|2577.6|2571.6|98
1636526400000|2021-11-10 06:40:00|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2576.9|2570.9|90
1636526700000|2021-11-10 06:45:00|2580.9|2574.9|2579.6|2573.6|2581.1|2575.1|2578.6|2572.6|77
1636527000000|2021-11-10 06:50:00|2579.9|2573.9|2579.9|2573.9|2581.9|2575.9|2579.4|2573.4|81
1636527300000|2021-11-10 06:55:00|2580.1|2574.1|2579.4|2573.4|2581.1|2575.1|2577.9|2571.9|89
1636527600000|2021-11-10 07:00:00|2578.9|2572.9|2572.6|2566.6|2578.9|2572.9|2572.6|2566.6|44
1636527900000|2021-11-10 07:05:00|2572.4|2566.4|2574.4|2568.4|2575.1|2569.1|2571.4|2565.4|23
1636528200000|2021-11-10 07:10:00|2574.6|2568.6|2581.4|2575.4|2581.4|2575.4|2574.4|2568.4|42
1636528500000|2021-11-10 07:15:00|2581.9|2575.9|2584.9|2578.9|2584.9|2578.9|2581.4|2575.4|30
1636528800000|2021-11-10 07:20:00|2585.1|2579.1|2584.6|2578.6|2588.6|2582.6|2584.4|2578.4|38
1636529100000|2021-11-10 07:25:00|2585.1|2579.1|2589.6|2583.6|2589.6|2583.6|2585.1|2579.1|15
1636529400000|2021-11-10 07:30:00|2589.9|2583.9|2589.1|2583.1|2590.1|2584.1|2587.6|2581.6|23
1636529700000|2021-11-10 07:35:00|2588.6|2582.6|2584.1|2578.1|2589.9|2583.9|2584.1|2578.1|43
1636530000000|2021-11-10 07:40:00|2584.4|2578.4|2582.4|2576.4|2585.1|2579.1|2582.4|2576.4|37
1636530300000|2021-11-10 07:45:00|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2577.4|2571.4|43
1636530600000|2021-11-10 07:50:00|2581.4|2575.4|2579.1|2573.1|2582.4|2576.4|2579.1|2573.1|46
1636530900000|2021-11-10 07:55:00|2577.1|2571.1|2573.6|2567.6|2580.9|2574.9|2573.6|2567.6|87
1636531200000|2021-11-10 08:00:00|2574.9|2568.9|2586.6|2580.6|2587.4|2581.4|2574.6|2568.6|93
1636531500000|2021-11-10 08:05:00|2586.4|2580.4|2583.6|2577.6|2587.4|2581.4|2583.6|2577.6|66
1636531800000|2021-11-10 08:10:00|2583.9|2577.9|2580.1|2574.1|2584.4|2578.4|2579.1|2573.1|37
1636532100000|2021-11-10 08:15:00|2580.4|2574.4|2581.9|2575.9|2581.9|2575.9|2578.9|2572.9|32
1636532400000|2021-11-10 08:20:00|2582.1|2576.1|2581.9|2575.9|2588.1|2582.1|2581.6|2575.6|72
1636532700000|2021-11-10 08:25:00|2581.6|2575.6|2583.4|2577.4|2584.4|2578.4|2580.4|2574.4|58
1636533000000|2021-11-10 08:30:00|2583.6|2577.6|2584.1|2578.1|2586.1|2580.1|2583.4|2577.4|50
1636533300000|2021-11-10 08:35:00|2583.9|2577.9|2581.1|2575.1|2584.1|2578.1|2579.6|2573.6|53
1636533600000|2021-11-10 08:40:00|2581.6|2575.6|2585.4|2579.4|2586.6|2580.6|2581.1|2575.1|54
1636533900000|2021-11-10 08:45:00|2585.1|2579.1|2589.6|2583.6|2593.9|2587.9|2584.9|2578.9|64
1636534200000|2021-11-10 08:50:00|2589.4|2583.4|2590.9|2584.9|2591.1|2585.1|2588.4|2582.4|25
1636534500000|2021-11-10 08:55:00|2590.6|2584.6|2591.6|2585.6|2591.9|2585.9|2590.6|2584.6|19
1636534800000|2021-11-10 09:00:00|2591.1|2585.1|2593.9|2587.9|2596.1|2590.1|2591.1|2585.1|48
1636535100000|2021-11-10 09:05:00|2593.6|2587.6|2598.4|2592.4|2600.1|2594.1|2593.6|2587.6|52
1636535400000|2021-11-10 09:10:00|2598.1|2592.1|2593.4|2587.4|2598.1|2592.1|2593.1|2587.1|41
1636535700000|2021-11-10 09:15:00|2593.1|2587.1|2591.9|2585.9|2593.1|2587.1|2590.6|2584.6|40
1636536000000|2021-11-10 09:20:00|2591.4|2585.4|2585.9|2579.9|2593.6|2587.6|2584.4|2578.4|90
1636536300000|2021-11-10 09:25:00|2585.6|2579.6|2586.6|2580.6|2587.9|2581.9|2584|2578|57
1636536600000|2021-11-10 09:30:00|2586.9|2580.9|2586.9|2580.9|2587.9|2581.9|2586.4|2580.4|50
1636536900000|2021-11-10 09:35:00|2587.1|2581.1|2588.9|2582.9|2588.9|2582.9|2585.6|2579.6|62
1636537200000|2021-11-10 09:40:00|2589.1|2583.1|2589.4|2583.4|2590.4|2584.4|2587.1|2581.1|50
1636537500000|2021-11-10 09:45:00|2588.9|2582.9|2591.4|2585.4|2592.4|2586.4|2588.4|2582.4|40
1636537800000|2021-11-10 09:50:00|2591.1|2585.1|2593.6|2587.6|2594.1|2588.1|2591.1|2585.1|54
1636538100000|2021-11-10 09:55:00|2593.4|2587.4|2598.6|2592.6|2599.1|2593.1|2592.9|2586.9|72
1636538400000|2021-11-10 10:00:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|27
1636538700000|2021-11-10 10:05:00|2596.9|2590.9|2598.1|2592.1|2600.1|2594.1|2596.6|2590.6|29
1636539000000|2021-11-10 10:10:00|2597.9|2591.9|2598.6|2592.6|2600.1|2594.1|2597.9|2591.9|30
1636539300000|2021-11-10 10:15:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.1|2592.1|6
1636539600000|2021-11-10 10:20:00|2598.6|2592.6|2595.4|2589.4|2598.6|2592.6|2595.1|2589.1|47
1636539900000|2021-11-10 10:25:00|2594.9|2588.9|2594.6|2588.6|2595.6|2589.6|2593.1|2587.1|37
1636540200000|2021-11-10 10:30:00|2594.9|2588.9|2597.9|2591.9|2598.6|2592.6|2594.9|2588.9|24
1636540500000|2021-11-10 10:35:00|2598.1|2592.1|2596.6|2590.6|2599.6|2593.6|2596.6|2590.6|28
1636540800000|2021-11-10 10:40:00|2596.9|2590.9|2596.9|2590.9|2597.9|2591.9|2595.9|2589.9|16
1636541100000|2021-11-10 10:45:00|2596.6|2590.6|2594.6|2588.6|2597.1|2591.1|2593.9|2587.9|48
1636541400000|2021-11-10 10:50:00|2594.9|2588.9|2596.1|2590.1|2596.9|2590.9|2594.4|2588.4|33
1636541700000|2021-11-10 10:55:00|2596.4|2590.4|2598.6|2592.6|2599.4|2593.4|2596.1|2590.1|44
1636542000000|2021-11-10 11:00:00|2598.9|2592.9|2604.6|2598.6|2605.1|2599.1|2598.6|2592.6|33
1636542300000|2021-11-10 11:05:00|2604.4|2598.4|2606.9|2600.9|2608.4|2602.4|2603.9|2597.9|61
1636542600000|2021-11-10 11:10:00|2606.6|2600.6|2610.6|2604.6|2610.6|2604.6|2606.6|2600.6|36
1636542900000|2021-11-10 11:15:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2608.4|2602.4|37
1636543200000|2021-11-10 11:20:00|2609.1|2603.1|2606.9|2600.9|2610.6|2604.6|2606.6|2600.6|46
1636543500000|2021-11-10 11:25:00|2606.6|2600.6|2602.9|2596.9|2606.9|2600.9|2600.5|2594.5|70
1636543800000|2021-11-10 11:30:00|2603.1|2597.1|2605.9|2599.9|2606.4|2600.4|2602.9|2596.9|44
1636544100000|2021-11-10 11:35:00|2605.6|2599.6|2601.9|2595.9|2605.6|2599.6|2600.4|2594.4|39
1636544400000|2021-11-10 11:40:00|2601.6|2595.6|2601.6|2595.6|2603.6|2597.6|2601.1|2595.1|40
1636544700000|2021-11-10 11:45:00|2601.4|2595.4|2597.6|2591.6|2602.4|2596.4|2597.4|2591.4|46
1636545000000|2021-11-10 11:50:00|2597.4|2591.4|2596.1|2590.1|2598.4|2592.4|2595.9|2589.9|42
1636545300000|2021-11-10 11:55:00|2596.4|2590.4|2594.6|2588.6|2597.6|2591.6|2592.9|2586.9|44
1636545600000|2021-11-10 12:00:00|2594.9|2588.9|2592.6|2586.6|2596.1|2590.1|2586.8|2580.8|107
1636545900000|2021-11-10 12:05:00|2592.4|2586.4|2592.6|2586.6|2595.1|2589.1|2591.4|2585.4|61
1636546200000|2021-11-10 12:10:00|2592.9|2586.9|2596.6|2590.6|2596.9|2590.9|2591.9|2585.9|51
1636546500000|2021-11-10 12:15:00|2596.4|2590.4|2592.1|2586.1|2597.6|2591.6|2591.9|2585.9|63
1636546800000|2021-11-10 12:20:00|2592.4|2586.4|2591.9|2585.9|2592.6|2586.6|2590.9|2584.9|29
1636547100000|2021-11-10 12:25:00|2591.6|2585.6|2592.6|2586.6|2592.9|2586.9|2589.9|2583.9|53
1636547400000|2021-11-10 12:30:00|2592.9|2586.9|2589.9|2583.9|2593.6|2587.6|2589.1|2583.1|73
1636547700000|2021-11-10 12:35:00|2590.9|2584.9|2588.4|2582.4|2591.1|2585.1|2588.4|2582.4|50
1636548000000|2021-11-10 12:40:00|2588.6|2582.6|2589.1|2583.1|2590.4|2584.4|2586.9|2580.9|49
1636548300000|2021-11-10 12:45:00|2589.4|2583.4|2587.1|2581.1|2589.9|2583.9|2583.1|2577.1|61
1636548600000|2021-11-10 12:50:00|2587.4|2581.4|2586.1|2580.1|2587.9|2581.9|2582.9|2576.9|68
1636548900000|2021-11-10 12:55:00|2586.4|2580.4|2581.3|2575.3|2587.6|2581.6|2579.4|2573.4|132
1636549200000|2021-11-10 13:00:00|2581.5|2575.5|2585.1|2579.1|2585.9|2579.9|2574.5|2568.5|287
1636549500000|2021-11-10 13:05:00|2585.4|2579.4|2584.1|2578.1|2588.4|2582.4|2581.6|2575.6|128
1636549800000|2021-11-10 13:10:00|2584.4|2578.4|2583.9|2577.9|2585.6|2579.6|2579.9|2573.9|109
1636550100000|2021-11-10 13:15:00|2584.1|2578.1|2583.4|2577.4|2585.1|2579.1|2580.1|2574.1|92
1636550400000|2021-11-10 13:20:00|2583.6|2577.6|2573.1|2567.1|2583.9|2577.9|2571.1|2565.1|103
1636550700000|2021-11-10 13:25:00|2573.4|2567.4|2577.1|2571.1|2577.6|2571.6|2571.6|2565.6|100
1636551000000|2021-11-10 13:30:00|2576.9|2570.9|2579.9|2573.9|2581.1|2575.1|2571.9|2565.9|251
1636551300000|2021-11-10 13:35:00|2579.6|2573.6|2581.4|2575.4|2585.4|2579.4|2579.4|2573.4|254
1636551600000|2021-11-10 13:40:00|2581.9|2575.9|2578.6|2572.6|2584.4|2578.4|2575.6|2569.6|149
1636551900000|2021-11-10 13:45:00|2579.6|2573.6|2580.6|2574.6|2581.6|2575.6|2572.6|2566.6|157
1636552200000|2021-11-10 13:50:00|2580.9|2574.9|2585.4|2579.4|2586.6|2580.6|2579.6|2573.6|192
1636552500000|2021-11-10 13:55:00|2585.6|2579.6|2586.9|2580.9|2587.4|2581.4|2584.4|2578.4|106
1636552800000|2021-11-10 14:00:00|2586.6|2580.6|2591.1|2585.1|2591.4|2585.4|2584.9|2578.9|150
1636553100000|2021-11-10 14:05:00|2591.4|2585.4|2585.1|2579.1|2592.9|2586.9|2584.4|2578.4|192
1636553400000|2021-11-10 14:10:00|2585.4|2579.4|2584.6|2578.6|2586.1|2580.1|2582.9|2576.9|177
1636553700000|2021-11-10 14:15:00|2584.9|2578.9|2584.4|2578.4|2590.4|2584.4|2584.4|2578.4|157
1636554000000|2021-11-10 14:20:00|2584.6|2578.6|2586.1|2580.1|2586.6|2580.6|2584.1|2578.1|113
1636554300000|2021-11-10 14:25:00|2586.4|2580.4|2584.4|2578.4|2586.9|2580.9|2584.1|2578.1|57
1636554600000|2021-11-10 14:30:00|2584.6|2578.6|2589.9|2583.9|2592.1|2586.1|2584.4|2578.4|220
1636554900000|2021-11-10 14:35:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2587.4|2581.4|176
1636555200000|2021-11-10 14:40:00|2590.6|2584.6|2589.6|2583.6|2591.9|2585.9|2588.1|2582.1|162
1636555500000|2021-11-10 14:45:00|2589.9|2583.9|2594.1|2588.1|2595.1|2589.1|2589.6|2583.6|117
1636555800000|2021-11-10 14:50:00|2594.4|2588.4|2589.9|2583.9|2594.6|2588.6|2589.4|2583.4|164
1636556100000|2021-11-10 14:55:00|2589.6|2583.6|2596.4|2590.4|2596.9|2590.9|2589.1|2583.1|124
1636556400000|2021-11-10 15:00:00|2596.6|2590.6|2595.1|2589.1|2601.4|2595.4|2594.9|2588.9|160
1636556700000|2021-11-10 15:05:00|2594.9|2588.9|2595.4|2589.4|2596.1|2590.1|2593.1|2587.1|70
1636557000000|2021-11-10 15:10:00|2595.6|2589.6|2588.1|2582.1|2595.9|2589.9|2587.4|2581.4|159
1636557300000|2021-11-10 15:15:00|2587.9|2581.9|2588.6|2582.6|2592.4|2586.4|2587.9|2581.9|96
1636557600000|2021-11-10 15:20:00|2588.9|2582.9|2586.9|2580.9|2590.9|2584.9|2586.4|2580.4|92
1636557900000|2021-11-10 15:25:00|2586.6|2580.6|2587.9|2581.9|2589.6|2583.6|2585.6|2579.6|81
1636558200000|2021-11-10 15:30:00|2587.6|2581.6|2587.4|2581.4|2588.6|2582.6|2583.1|2577.1|124
1636558500000|2021-11-10 15:35:00|2588.1|2582.1|2590.1|2584.1|2592.6|2586.6|2586.6|2580.6|88
1636558800000|2021-11-10 15:40:00|2589.9|2583.9|2587.1|2581.1|2589.9|2583.9|2586.1|2580.1|76
1636559100000|2021-11-10 15:45:00|2587.6|2581.6|2588.1|2582.1|2589.6|2583.6|2587.1|2581.1|111
1636559400000|2021-11-10 15:50:00|2587.9|2581.9|2585.6|2579.6|2589.1|2583.1|2585.4|2579.4|69
1636559700000|2021-11-10 15:55:00|2586.4|2580.4|2582.4|2576.4|2586.4|2580.4|2581.4|2575.4|98
1636560000000|2021-11-10 16:00:00|2582.6|2576.6|2588.9|2582.9|2591.1|2585.1|2581.6|2575.6|82
1636560300000|2021-11-10 16:05:00|2588.6|2582.6|2584.9|2578.9|2588.9|2582.9|2583.6|2577.6|84
1636560600000|2021-11-10 16:10:00|2584.6|2578.6|2585.1|2579.1|2586.1|2580.1|2584.4|2578.4|39
1636560900000|2021-11-10 16:15:00|2584.9|2578.9|2588.1|2582.1|2589.4|2583.4|2583.4|2577.4|40
1636561200000|2021-11-10 16:20:00|2587.9|2581.9|2589.4|2583.4|2590.4|2584.4|2587.6|2581.6|60
1636561500000|2021-11-10 16:25:00|2589.1|2583.1|2585.1|2579.1|2589.4|2583.4|2582.1|2576.1|78
1636561800000|2021-11-10 16:30:00|2585.9|2579.9|2581.1|2575.1|2586.4|2580.4|2577.9|2571.9|111
1636562100000|2021-11-10 16:35:00|2580.9|2574.9|2581.9|2575.9|2583.4|2577.4|2580.9|2574.9|47
1636562400000|2021-11-10 16:40:00|2582.1|2576.1|2581.6|2575.6|2584.4|2578.4|2581.6|2575.6|50
1636562700000|2021-11-10 16:45:00|2581.4|2575.4|2586.9|2580.9|2587.6|2581.6|2580.1|2574.1|74
1636563000000|2021-11-10 16:50:00|2587.1|2581.1|2585.9|2579.9|2588.9|2582.9|2584.6|2578.6|55
1636563300000|2021-11-10 16:55:00|2586.1|2580.1|2585.1|2579.1|2588.6|2582.6|2583.6|2577.6|91
1636563600000|2021-11-10 17:00:00|2584.4|2578.4|2583.6|2577.6|2585.1|2579.1|2583.4|2577.4|31
1636563900000|2021-11-10 17:05:00|2583.4|2577.4|2584.1|2578.1|2584.9|2578.9|2582.4|2576.4|28
1636564200000|2021-11-10 17:10:00|2584.4|2578.4|2581.6|2575.6|2584.9|2578.9|2581.4|2575.4|34
1636564500000|2021-11-10 17:15:00|2581.1|2575.1|2580.9|2574.9|2584.6|2578.6|2580.6|2574.6|64
1636564800000|2021-11-10 17:20:00|2581.1|2575.1|2575.4|2569.4|2581.6|2575.6|2575.1|2569.1|42
1636565100000|2021-11-10 17:25:00|2575.6|2569.6|2578.1|2572.1|2579.9|2573.9|2575.4|2569.4|75
1636565400000|2021-11-10 17:30:00|2578.4|2572.4|2579.1|2573.1|2579.6|2573.6|2578.1|2572.1|36
1636565700000|2021-11-10 17:35:00|2578.4|2572.4|2578.4|2572.4|2579.9|2573.9|2576.9|2570.9|41
1636566000000|2021-11-10 17:40:00|2577.9|2571.9|2575.9|2569.9|2580.4|2574.4|2575.1|2569.1|31
1636566300000|2021-11-10 17:45:00|2575.6|2569.6|2574.9|2568.9|2575.9|2569.9|2574.4|2568.4|20
1636566600000|2021-11-10 17:50:00|2575.1|2569.1|2571.6|2565.6|2575.4|2569.4|2570.9|2564.9|23
1636566900000|2021-11-10 17:55:00|2571.9|2565.9|2574.9|2568.9|2574.9|2568.9|2570.8|2564.8|62
1636592400000|2021-11-11 01:00:00|2579.4|2573.4|2584.4|2578.4|2586.4|2580.4|2578.9|2572.9|159
1636592700000|2021-11-11 01:05:00|2584.6|2578.6|2590.4|2584.4|2593.4|2587.4|2584.4|2578.4|192
1636593000000|2021-11-11 01:10:00|2590.1|2584.1|2593.4|2587.4|2593.9|2587.9|2587.9|2581.9|114
1636593300000|2021-11-11 01:15:00|2593.6|2587.6|2594.6|2588.6|2595.4|2589.4|2591.6|2585.6|72
1636593600000|2021-11-11 01:20:00|2594.9|2588.9|2595.9|2589.9|2595.9|2589.9|2593.4|2587.4|90
1636593900000|2021-11-11 01:25:00|2595.6|2589.6|2600.1|2594.1|2600.9|2594.9|2595.4|2589.4|62
1636594200000|2021-11-11 01:30:00|2600.4|2594.4|2598.4|2592.4|2601.1|2595.1|2598.1|2592.1|70
1636594500000|2021-11-11 01:35:00|2598.6|2592.6|2596.4|2590.4|2601.9|2595.9|2596.1|2590.1|150
1636594800000|2021-11-11 01:40:00|2596.6|2590.6|2593.9|2587.9|2597.4|2591.4|2590.4|2584.4|128
1636595100000|2021-11-11 01:45:00|2594.1|2588.1|2592.6|2586.6|2595.1|2589.1|2592.1|2586.1|113
1636595400000|2021-11-11 01:50:00|2592.9|2586.9|2587.4|2581.4|2594.1|2588.1|2586.9|2580.9|125
1636595700000|2021-11-11 01:55:00|2587.6|2581.6|2594.4|2588.4|2594.6|2588.6|2587.4|2581.4|147
1636596000000|2021-11-11 02:00:00|2594.6|2588.6|2595.1|2589.1|2596.4|2590.4|2593.9|2587.9|112
1636596300000|2021-11-11 02:05:00|2594.9|2588.9|2593.6|2587.6|2596.4|2590.4|2592.6|2586.6|137
1636596600000|2021-11-11 02:10:00|2593.4|2587.4|2588.1|2582.1|2593.4|2587.4|2587.1|2581.1|110
1636596900000|2021-11-11 02:15:00|2587.9|2581.9|2589.1|2583.1|2589.1|2583.1|2587.9|2581.9|20
1636597200000|2021-11-11 02:20:00|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.1|2582.1|19
1636597500000|2021-11-11 02:25:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|18
1636597800000|2021-11-11 02:30:00|2588.4|2582.4|2599.4|2593.4|2599.4|2593.4|2588.4|2582.4|203
1636598100000|2021-11-11 02:35:00|2599.6|2593.6|2601.1|2595.1|2601.9|2595.9|2599.6|2593.6|122
1636598400000|2021-11-11 02:40:00|2601.4|2595.4|2601.9|2595.9|2602.4|2596.4|2598.4|2592.4|122
1636598700000|2021-11-11 02:45:00|2602.1|2596.1|2604.4|2598.4|2606.4|2600.4|2601.4|2595.4|92
1636599000000|2021-11-11 02:50:00|2604.1|2598.1|2609.1|2603.1|2610.6|2604.6|2604.1|2598.1|136
1636599300000|2021-11-11 02:55:00|2608.9|2602.9|2602.6|2596.6|2609.9|2603.9|2602.1|2596.1|199
1636599600000|2021-11-11 03:00:00|2602.4|2596.4|2599.9|2593.9|2602.6|2596.6|2597.4|2591.4|191
1636599900000|2021-11-11 03:05:00|2600.1|2594.1|2604.4|2598.4|2605.4|2599.4|2600.1|2594.1|170
1636600200000|2021-11-11 03:10:00|2604.6|2598.6|2601.1|2595.1|2604.9|2598.9|2600.4|2594.4|114
1636600500000|2021-11-11 03:15:00|2601.4|2595.4|2606.4|2600.4|2606.9|2600.9|2601.4|2595.4|190
1636600800000|2021-11-11 03:20:00|2606.6|2600.6|2606.4|2600.4|2607.6|2601.6|2604.1|2598.1|112
1636601100000|2021-11-11 03:25:00|2606.1|2600.1|2608.4|2602.4|2609.4|2603.4|2604.4|2598.4|158
1636601400000|2021-11-11 03:30:00|2608.1|2602.1|2601.4|2595.4|2608.1|2602.1|2601.4|2595.4|36
1636601700000|2021-11-11 03:35:00|2601.6|2595.6|2601.1|2595.1|2603.6|2597.6|2600.4|2594.4|17
1636602000000|2021-11-11 03:40:00|2600.9|2594.9|2600.6|2594.6|2601.4|2595.4|2600.4|2594.4|16
1636602300000|2021-11-11 03:45:00|2600.4|2594.4|2601.1|2595.1|2602.1|2596.1|2600.4|2594.4|18
1636602600000|2021-11-11 03:50:00|2600.9|2594.9|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|14
1636602900000|2021-11-11 03:55:00|2601.4|2595.4|2601.4|2595.4|2602.1|2596.1|2600.9|2594.9|19
1636603200000|2021-11-11 04:00:00|2601.6|2595.6|2601.4|2595.4|2602.1|2596.1|2601.1|2595.1|18
1636603500000|2021-11-11 04:05:00|2601.1|2595.1|2601.6|2595.6|2601.9|2595.9|2601.1|2595.1|15
1636603800000|2021-11-11 04:10:00|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|9
1636604100000|2021-11-11 04:15:00|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|8
1636604400000|2021-11-11 04:20:00|2602.1|2596.1|2600.9|2594.9|2602.4|2596.4|2597.6|2591.6|38
1636604700000|2021-11-11 04:25:00|2601.1|2595.1|2602.1|2596.1|2602.4|2596.4|2601.1|2595.1|20
1636605000000|2021-11-11 04:30:00|2602.4|2596.4|2602.4|2596.4|2604.4|2598.4|2602.4|2596.4|31
1636605300000|2021-11-11 04:35:00|2602.1|2596.1|2602.9|2596.9|2604.1|2598.1|2602.1|2596.1|13
1636605600000|2021-11-11 04:40:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.1|2596.1|15
1636605900000|2021-11-11 04:45:00|2603.1|2597.1|2605.1|2599.1|2605.6|2599.6|2603.1|2597.1|21
1636606200000|2021-11-11 04:50:00|2605.4|2599.4|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|20
1636606500000|2021-11-11 04:55:00|2605.6|2599.6|2606.9|2600.9|2607.4|2601.4|2605.6|2599.6|16
1636606800000|2021-11-11 05:00:00|2606.6|2600.6|2601.4|2595.4|2607.9|2601.9|2601.1|2595.1|28
1636607100000|2021-11-11 05:05:00|2601.6|2595.6|2605.6|2599.6|2605.6|2599.6|2601.6|2595.6|20
1636607400000|2021-11-11 05:10:00|2605.9|2599.9|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|15
1636607700000|2021-11-11 05:15:00|2606.1|2600.1|2607.6|2601.6|2607.9|2601.9|2605.4|2599.4|32
1636608000000|2021-11-11 05:20:00|2607.9|2601.9|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|20
1636608300000|2021-11-11 05:25:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.1|2602.1|31
1636608600000|2021-11-11 05:30:00|2609.4|2603.4|2616.9|2610.9|2620.1|2614.1|2609.4|2603.4|248
1636608900000|2021-11-11 05:35:00|2616.6|2610.6|2612.9|2606.9|2621.6|2615.6|2611.9|2605.9|294
1636609200000|2021-11-11 05:40:00|2612.4|2606.4|2615.6|2609.6|2616.1|2610.1|2608.4|2602.4|262
1636609500000|2021-11-11 05:45:00|2615.9|2609.9|2619.1|2613.1|2619.9|2613.9|2615.6|2609.6|262
1636609800000|2021-11-11 05:50:00|2618.9|2612.9|2614.9|2608.9|2619.6|2613.6|2613.6|2607.6|234
1636610100000|2021-11-11 05:55:00|2615.1|2609.1|2619.6|2613.6|2620.1|2614.1|2613.6|2607.6|170
1636610400000|2021-11-11 06:00:00|2619.9|2613.9|2626.6|2620.6|2627.6|2621.6|2619.1|2613.1|196
1636610700000|2021-11-11 06:05:00|2626.9|2620.9|2628.6|2622.6|2629.1|2623.1|2625.1|2619.1|232
1636611000000|2021-11-11 06:10:00|2628.4|2622.4|2628.6|2622.6|2630.4|2624.4|2626.6|2620.6|129
1636611300000|2021-11-11 06:15:00|2628.9|2622.9|2625.9|2619.9|2631.4|2625.4|2625.6|2619.6|172
1636611600000|2021-11-11 06:20:00|2626.1|2620.1|2627.9|2621.9|2628.4|2622.4|2623.4|2617.4|165
1636611900000|2021-11-11 06:25:00|2628.1|2622.1|2630.4|2624.4|2630.9|2624.9|2627.6|2621.6|95
1636612200000|2021-11-11 06:30:00|2630.6|2624.6|2635.4|2629.4|2638.9|2632.9|2630.6|2624.6|225
1636612500000|2021-11-11 06:35:00|2635.6|2629.6|2638.4|2632.4|2641.1|2635.1|2634.4|2628.4|197
1636612800000|2021-11-11 06:40:00|2638.6|2632.6|2640.1|2634.1|2640.4|2634.4|2635.9|2629.9|245
1636613100000|2021-11-11 06:45:00|2640.4|2634.4|2633.9|2627.9|2640.9|2634.9|2630.9|2624.9|152
1636613400000|2021-11-11 06:50:00|2634.1|2628.1|2632.4|2626.4|2637.1|2631.1|2632.1|2626.1|104
1636613700000|2021-11-11 06:55:00|2632.6|2626.6|2626.1|2620.1|2633.4|2627.4|2623.9|2617.9|111
1636614000000|2021-11-11 07:00:00|2625.9|2619.9|2625.4|2619.4|2629.4|2623.4|2624.9|2618.9|40
1636614300000|2021-11-11 07:05:00|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2623.4|2617.4|17
1636614600000|2021-11-11 07:10:00|2627.4|2621.4|2627.4|2621.4|2629.6|2623.6|2625.9|2619.9|37
1636614900000|2021-11-11 07:15:00|2627.6|2621.6|2626.6|2620.6|2629.9|2623.9|2626.4|2620.4|18
1636615200000|2021-11-11 07:20:00|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2624.4|2618.4|22
1636615500000|2021-11-11 07:25:00|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|11
1636615800000|2021-11-11 07:30:00|2626.6|2620.6|2629.9|2623.9|2629.9|2623.9|2626.4|2620.4|41
1636616100000|2021-11-11 07:35:00|2630.1|2624.1|2630.6|2624.6|2636.1|2630.1|2629.6|2623.6|56
1636616400000|2021-11-11 07:40:00|2630.9|2624.9|2628.1|2622.1|2631.1|2625.1|2626.9|2620.9|53
1636616700000|2021-11-11 07:45:00|2628.4|2622.4|2632.1|2626.1|2632.1|2626.1|2627.9|2621.9|28
1636617000000|2021-11-11 07:50:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2630.4|2624.4|24
1636617300000|2021-11-11 07:55:00|2631.9|2625.9|2630.4|2624.4|2632.6|2626.6|2629.9|2623.9|37
1636617600000|2021-11-11 08:00:00|2630.1|2624.1|2640.4|2634.4|2640.4|2634.4|2630.1|2624.1|82
1636617900000|2021-11-11 08:05:00|2640.6|2634.6|2639.6|2633.6|2642.9|2636.9|2635.9|2629.9|107
1636618200000|2021-11-11 08:10:00|2639.9|2633.9|2637.1|2631.1|2641.9|2635.9|2635.1|2629.1|108
1636618500000|2021-11-11 08:15:00|2636.6|2630.6|2636.6|2630.6|2638.1|2632.1|2636.1|2630.1|36
1636618800000|2021-11-11 08:20:00|2636.4|2630.4|2636.4|2630.4|2637.6|2631.6|2631.9|2625.9|70
1636619100000|2021-11-11 08:25:00|2635.9|2629.9|2629.9|2623.9|2636.9|2630.9|2629.1|2623.1|58
1636619400000|2021-11-11 08:30:00|2630.1|2624.1|2630.6|2624.6|2635.1|2629.1|2629.9|2623.9|56
1636619700000|2021-11-11 08:35:00|2630.4|2624.4|2630.9|2624.9|2634.9|2628.9|2629.6|2623.6|44
1636620000000|2021-11-11 08:40:00|2631.1|2625.1|2633.9|2627.9|2636.1|2630.1|2631.1|2625.1|40
1636620300000|2021-11-11 08:45:00|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|16
1636620600000|2021-11-11 08:50:00|2634.9|2628.9|2634.9|2628.9|2636.6|2630.6|2634.9|2628.9|16
1636620900000|2021-11-11 08:55:00|2635.1|2629.1|2635.6|2629.6|2636.1|2630.1|2633.9|2627.9|37
1636621200000|2021-11-11 09:00:00|2635.9|2629.9|2633.9|2627.9|2635.9|2629.9|2633.4|2627.4|41
1636621500000|2021-11-11 09:05:00|2634.1|2628.1|2636.4|2630.4|2636.9|2630.9|2632.6|2626.6|30
1636621800000|2021-11-11 09:10:00|2636.6|2630.6|2637.4|2631.4|2640.1|2634.1|2636.4|2630.4|77
1636622100000|2021-11-11 09:15:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2636.4|2630.4|41
1636622400000|2021-11-11 09:20:00|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2636.6|2630.6|31
1636622700000|2021-11-11 09:25:00|2639.4|2633.4|2644.1|2638.1|2645.1|2639.1|2639.4|2633.4|71
1636623000000|2021-11-11 09:30:00|2643.9|2637.9|2640.1|2634.1|2644.6|2638.6|2639.9|2633.9|51
1636623300000|2021-11-11 09:35:00|2639.9|2633.9|2641.6|2635.6|2642.9|2636.9|2639.6|2633.6|30
1636623600000|2021-11-11 09:40:00|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2640.4|2634.4|26
1636623900000|2021-11-11 09:45:00|2641.9|2635.9|2642.1|2636.1|2643.1|2637.1|2641.6|2635.6|22
1636624200000|2021-11-11 09:50:00|2642.4|2636.4|2645.4|2639.4|2645.4|2639.4|2641.9|2635.9|22
1636624500000|2021-11-11 09:55:00|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2643.6|2637.6|41
1636624800000|2021-11-11 10:00:00|2644.1|2638.1|2640.9|2634.9|2644.1|2638.1|2640.6|2634.6|24
1636625100000|2021-11-11 10:05:00|2640.6|2634.6|2642.4|2636.4|2642.6|2636.6|2640.1|2634.1|14
1636625400000|2021-11-11 10:10:00|2642.6|2636.6|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|26
1636625700000|2021-11-11 10:15:00|2644.1|2638.1|2643.6|2637.6|2644.9|2638.9|2643.4|2637.4|14
1636626000000|2021-11-11 10:20:00|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2643.1|2637.1|39
1636626300000|2021-11-11 10:25:00|2643.4|2637.4|2643.4|2637.4|2643.9|2637.9|2642.4|2636.4|32
1636626600000|2021-11-11 10:30:00|2643.1|2637.1|2644.1|2638.1|2644.4|2638.4|2643.1|2637.1|10
1636626900000|2021-11-11 10:35:00|2643.9|2637.9|2641.1|2635.1|2644.4|2638.4|2640.6|2634.6|40
1636627200000|2021-11-11 10:40:00|2641.4|2635.4|2638.9|2632.9|2641.6|2635.6|2638.1|2632.1|34
1636627500000|2021-11-11 10:45:00|2638.6|2632.6|2641.9|2635.9|2643.1|2637.1|2638.4|2632.4|19
1636627800000|2021-11-11 10:50:00|2641.6|2635.6|2641.4|2635.4|2642.6|2636.6|2640.6|2634.6|22
1636628100000|2021-11-11 10:55:00|2641.1|2635.1|2642.1|2636.1|2643.9|2637.9|2640.9|2634.9|36
1636628400000|2021-11-11 11:00:00|2642.6|2636.6|2641.4|2635.4|2642.9|2636.9|2640.4|2634.4|35
1636628700000|2021-11-11 11:05:00|2641.6|2635.6|2640.9|2634.9|2642.1|2636.1|2640.6|2634.6|32
1636629000000|2021-11-11 11:10:00|2641.1|2635.1|2640.4|2634.4|2641.4|2635.4|2639.9|2633.9|26
1636629300000|2021-11-11 11:15:00|2640.1|2634.1|2642.4|2636.4|2643.1|2637.1|2640.1|2634.1|35
1636629600000|2021-11-11 11:20:00|2642.6|2636.6|2640.4|2634.4|2642.6|2636.6|2640.1|2634.1|31
1636629900000|2021-11-11 11:25:00|2640.6|2634.6|2640.4|2634.4|2641.1|2635.1|2640.1|2634.1|24
1636630200000|2021-11-11 11:30:00|2640.6|2634.6|2641.1|2635.1|2641.9|2635.9|2640.4|2634.4|21
1636630500000|2021-11-11 11:35:00|2640.9|2634.9|2644.4|2638.4|2644.9|2638.9|2640.1|2634.1|43
1636630800000|2021-11-11 11:40:00|2644.6|2638.6|2646.4|2640.4|2647.4|2641.4|2643.6|2637.6|25
1636631100000|2021-11-11 11:45:00|2646.6|2640.6|2645.6|2639.6|2646.9|2640.9|2645.6|2639.6|20
1636631400000|2021-11-11 11:50:00|2645.9|2639.9|2645.6|2639.6|2646.1|2640.1|2644.6|2638.6|26
1636631700000|2021-11-11 11:55:00|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2642.4|2636.4|36
1636632000000|2021-11-11 12:00:00|2644.1|2638.1|2647.6|2641.6|2647.9|2641.9|2644.1|2638.1|36
1636632300000|2021-11-11 12:05:00|2647.9|2641.9|2647.6|2641.6|2648.4|2642.4|2646.1|2640.1|42
1636632600000|2021-11-11 12:10:00|2647.9|2641.9|2650.1|2644.1|2650.4|2644.4|2647.1|2641.1|33
1636632900000|2021-11-11 12:15:00|2650.4|2644.4|2653.9|2647.9|2657.8|2651.8|2650.1|2644.1|66
1636633200000|2021-11-11 12:20:00|2653.6|2647.6|2654.6|2648.6|2656.6|2650.6|2652.9|2646.9|68
1636633500000|2021-11-11 12:25:00|2654.4|2648.4|2656.1|2650.1|2657.4|2651.4|2652.4|2646.4|73
1636633800000|2021-11-11 12:30:00|2656.4|2650.4|2657.4|2651.4|2659.9|2653.9|2655.9|2649.9|92
1636634100000|2021-11-11 12:35:00|2657.6|2651.6|2661.6|2655.6|2662.9|2656.9|2657.4|2651.4|65
1636634400000|2021-11-11 12:40:00|2661.4|2655.4|2659.6|2653.6|2661.4|2655.4|2658.9|2652.9|56
1636634700000|2021-11-11 12:45:00|2659.9|2653.9|2663.9|2657.9|2665.1|2659.1|2658.4|2652.4|63
1636635000000|2021-11-11 12:50:00|2664.1|2658.1|2666.1|2660.1|2667.9|2661.9|2662.4|2656.4|55
1636635300000|2021-11-11 12:55:00|2666.6|2660.6|2660.9|2654.9|2667.1|2661.1|2660.4|2654.4|118
1636635600000|2021-11-11 13:00:00|2660.6|2654.6|2654.4|2648.4|2664|2658|2652.3|2646.3|441
1636635900000|2021-11-11 13:05:00|2654.1|2648.1|2652.9|2646.9|2658.1|2652.1|2651.4|2645.4|304
1636636200000|2021-11-11 13:10:00|2652.6|2646.6|2654.1|2648.1|2657.1|2651.1|2651.4|2645.4|229
1636636500000|2021-11-11 13:15:00|2654.4|2648.4|2650.9|2644.9|2655.4|2649.4|2647.9|2641.9|291
1636636800000|2021-11-11 13:20:00|2651.1|2645.1|2650.1|2644.1|2652.6|2646.6|2643.3|2637.3|209
1636637100000|2021-11-11 13:25:00|2650.4|2644.4|2645.9|2639.9|2652.9|2646.9|2644.6|2638.6|149
1636637400000|2021-11-11 13:30:00|2645.6|2639.6|2651.1|2645.1|2652.6|2646.6|2644.6|2638.6|149
1636637700000|2021-11-11 13:35:00|2651.4|2645.4|2646.9|2640.9|2654.1|2648.1|2644.6|2638.6|162
1636638000000|2021-11-11 13:40:00|2646.6|2640.6|2643.4|2637.4|2647.1|2641.1|2641.4|2635.4|124
1636638300000|2021-11-11 13:45:00|2643.1|2637.1|2645.4|2639.4|2648.1|2642.1|2642.4|2636.4|129
1636638600000|2021-11-11 13:50:00|2645.6|2639.6|2648.4|2642.4|2650.4|2644.4|2644.6|2638.6|120
1636638900000|2021-11-11 13:55:00|2648.6|2642.6|2662.4|2656.4|2662.4|2656.4|2648.6|2642.6|95
1636639200000|2021-11-11 14:00:00|2662.6|2656.6|2661.6|2655.6|2664.1|2658.1|2655.9|2649.9|123
1636639500000|2021-11-11 14:05:00|2661.9|2655.9|2666.6|2660.6|2667.1|2661.1|2661.9|2655.9|140
1636639800000|2021-11-11 14:10:00|2666.4|2660.4|2666.9|2660.9|2670.4|2664.4|2664.1|2658.1|137
1636640100000|2021-11-11 14:15:00|2666.6|2660.6|2666.4|2660.4|2667.4|2661.4|2661.4|2655.4|126
1636640400000|2021-11-11 14:20:00|2666.1|2660.1|2658.4|2652.4|2667.1|2661.1|2658.4|2652.4|101
1636640700000|2021-11-11 14:25:00|2659.1|2653.1|2656.4|2650.4|2659.9|2653.9|2652.6|2646.6|150
1636641000000|2021-11-11 14:30:00|2656.9|2650.9|2665.6|2659.6|2666.4|2660.4|2656.9|2650.9|122
1636641300000|2021-11-11 14:35:00|2665.9|2659.9|2664.1|2658.1|2667.1|2661.1|2664.1|2658.1|84
1636641600000|2021-11-11 14:40:00|2664.4|2658.4|2663.1|2657.1|2666.6|2660.6|2662.9|2656.9|72
1636641900000|2021-11-11 14:45:00|2663.4|2657.4|2659.4|2653.4|2664.9|2658.9|2654.6|2648.6|200
1636642200000|2021-11-11 14:50:00|2659.6|2653.6|2660.6|2654.6|2664.4|2658.4|2659.1|2653.1|152
1636642500000|2021-11-11 14:55:00|2660.9|2654.9|2658.6|2652.6|2661.6|2655.6|2657.4|2651.4|75
1636642800000|2021-11-11 15:00:00|2659.1|2653.1|2660.1|2654.1|2661.1|2655.1|2654.6|2648.6|151
1636643100000|2021-11-11 15:05:00|2660.4|2654.4|2664.4|2658.4|2664.9|2658.9|2660.4|2654.4|77
1636643400000|2021-11-11 15:10:00|2664.6|2658.6|2665.4|2659.4|2665.9|2659.9|2662.4|2656.4|38
1636643700000|2021-11-11 15:15:00|2665.1|2659.1|2667.9|2661.9|2668.4|2662.4|2664.6|2658.6|48
1636644000000|2021-11-11 15:20:00|2668.1|2662.1|2668.6|2662.6|2670.4|2664.4|2666.4|2660.4|60
1636644300000|2021-11-11 15:25:00|2668.4|2662.4|2668.1|2662.1|2669.1|2663.1|2666.1|2660.1|31
1636644600000|2021-11-11 15:30:00|2668.4|2662.4|2669.4|2663.4|2670.9|2664.9|2667.1|2661.1|78
1636644900000|2021-11-11 15:35:00|2669.1|2663.1|2669.9|2663.9|2672.4|2666.4|2669.1|2663.1|79
1636645200000|2021-11-11 15:40:00|2670.1|2664.1|2669.6|2663.6|2672.1|2666.1|2668.1|2662.1|76
1636645500000|2021-11-11 15:45:00|2669.9|2663.9|2672.4|2666.4|2672.9|2666.9|2668.9|2662.9|75
1636645800000|2021-11-11 15:50:00|2672.1|2666.1|2676.9|2670.9|2678.1|2672.1|2672.1|2666.1|66
1636646100000|2021-11-11 15:55:00|2677.1|2671.1|2678.6|2672.6|2680.6|2674.6|2677.1|2671.1|71
1636646400000|2021-11-11 16:00:00|2678.9|2672.9|2677.1|2671.1|2679.1|2673.1|2675.6|2669.6|47
1636646700000|2021-11-11 16:05:00|2676.9|2670.9|2674.4|2668.4|2678.1|2672.1|2674.4|2668.4|39
1636647000000|2021-11-11 16:10:00|2674.1|2668.1|2673.9|2667.9|2674.9|2668.9|2671.6|2665.6|49
1636647300000|2021-11-11 16:15:00|2674.4|2668.4|2670.9|2664.9|2674.4|2668.4|2670.6|2664.6|42
1636647600000|2021-11-11 16:20:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2668.4|2662.4|38
1636647900000|2021-11-11 16:25:00|2671.4|2665.4|2668.9|2662.9|2672.6|2666.6|2668.9|2662.9|33
1636648200000|2021-11-11 16:30:00|2669.4|2663.4|2658.1|2652.1|2669.4|2663.4|2656.4|2650.4|139
1636648500000|2021-11-11 16:35:00|2657.9|2651.9|2657.9|2651.9|2660.6|2654.6|2654.9|2648.9|79
1636648800000|2021-11-11 16:40:00|2657.6|2651.6|2661.4|2655.4|2662.6|2656.6|2657.4|2651.4|40
1636649100000|2021-11-11 16:45:00|2661.1|2655.1|2661.6|2655.6|2661.9|2655.9|2659.4|2653.4|24
1636649400000|2021-11-11 16:50:00|2661.9|2655.9|2662.9|2656.9|2664.1|2658.1|2660.9|2654.9|24
1636649700000|2021-11-11 16:55:00|2662.6|2656.6|2661.1|2655.1|2662.6|2656.6|2659.9|2653.9|29
1636650000000|2021-11-11 17:00:00|2661.6|2655.6|2659.1|2653.1|2662.4|2656.4|2659.1|2653.1|20
1636650300000|2021-11-11 17:05:00|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|2
1636650600000|2021-11-11 17:10:00|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.1|2652.1|12
1636650900000|2021-11-11 17:15:00|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.4|2652.4|6
1636651200000|2021-11-11 17:20:00|2659.1|2653.1|2664.6|2658.6|2664.6|2658.6|2659.1|2653.1|19
1636651500000|2021-11-11 17:25:00|2664.4|2658.4|2663.4|2657.4|2664.4|2658.4|2663.1|2657.1|16
1636651800000|2021-11-11 17:30:00|2663.1|2657.1|2662.4|2656.4|2663.1|2657.1|2661.4|2655.4|8
1636652100000|2021-11-11 17:35:00|2661.6|2655.6|2662.4|2656.4|2662.9|2656.9|2661.6|2655.6|17
1636652400000|2021-11-11 17:40:00|2662.1|2656.1|2660.9|2654.9|2662.4|2656.4|2660.6|2654.6|6
1636652700000|2021-11-11 17:45:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|6
1636653000000|2021-11-11 17:50:00|2660.6|2654.6|2658.9|2652.9|2660.6|2654.6|2658.9|2652.9|3
1636653300000|2021-11-11 17:55:00|2659|2653|2660.9|2654.9|2660.9|2654.9|2658.5|2652.5|25
1636678800000|2021-11-12 01:00:00|2662.1|2656.1|2662.9|2656.9|2665.6|2659.6|2662.1|2656.1|22
1636679100000|2021-11-12 01:05:00|2663.6|2657.6|2668.6|2662.6|2669.1|2663.1|2662.9|2656.9|75
1636679400000|2021-11-12 01:10:00|2668.9|2662.9|2675.6|2669.6|2675.9|2669.9|2666.1|2660.1|175
1636679700000|2021-11-12 01:15:00|2675.9|2669.9|2670.1|2664.1|2676.1|2670.1|2669.6|2663.6|256
1636680000000|2021-11-12 01:20:00|2669.9|2663.9|2663.9|2657.9|2669.9|2663.9|2661.9|2655.9|175
1636680300000|2021-11-12 01:25:00|2664.4|2658.4|2666.6|2660.6|2666.6|2660.6|2660.4|2654.4|172
1636680600000|2021-11-12 01:30:00|2666.9|2660.9|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|115
1636680900000|2021-11-12 01:35:00|2669.4|2663.4|2666.1|2660.1|2673.6|2667.6|2666.1|2660.1|160
1636681200000|2021-11-12 01:40:00|2666.4|2660.4|2664.1|2658.1|2667.1|2661.1|2662.9|2656.9|184
1636681500000|2021-11-12 01:45:00|2664.4|2658.4|2666.6|2660.6|2671.1|2665.1|2664.4|2658.4|132
1636681800000|2021-11-12 01:50:00|2666.9|2660.9|2666.9|2660.9|2668.9|2662.9|2665.4|2659.4|71
1636682100000|2021-11-12 01:55:00|2667.1|2661.1|2665.1|2659.1|2667.6|2661.6|2663.6|2657.6|81
1636682400000|2021-11-12 02:00:00|2664.9|2658.9|2666.1|2660.1|2666.4|2660.4|2662.6|2656.6|89
1636682700000|2021-11-12 02:05:00|2666.4|2660.4|2656.9|2650.9|2666.4|2660.4|2656.6|2650.6|109
1636683000000|2021-11-12 02:10:00|2657.1|2651.1|2663.4|2657.4|2663.6|2657.6|2657.1|2651.1|111
1636683300000|2021-11-12 02:15:00|2663.1|2657.1|2661.4|2655.4|2663.1|2657.1|2661.1|2655.1|13
1636683600000|2021-11-12 02:20:00|2661.6|2655.6|2661.1|2655.1|2661.9|2655.9|2661.1|2655.1|7
1636684200000|2021-11-12 02:30:00|2661.4|2655.4|2670.6|2664.6|2671.4|2665.4|2661.4|2655.4|71
1636684500000|2021-11-12 02:35:00|2670.4|2664.4|2665.4|2659.4|2671.1|2665.1|2665.4|2659.4|40
1636684800000|2021-11-12 02:40:00|2665.1|2659.1|2664.4|2658.4|2665.9|2659.9|2663.4|2657.4|28
1636685100000|2021-11-12 02:45:00|2664.6|2658.6|2658.4|2652.4|2664.9|2658.9|2657.9|2651.9|95
1636685400000|2021-11-12 02:50:00|2658.6|2652.6|2661.1|2655.1|2661.1|2655.1|2656.6|2650.6|66
1636685700000|2021-11-12 02:55:00|2660.9|2654.9|2662.6|2656.6|2662.6|2656.6|2658.6|2652.6|27
1636686000000|2021-11-12 03:00:00|2662.9|2656.9|2657.6|2651.6|2662.9|2656.9|2657.6|2651.6|29
1636686300000|2021-11-12 03:05:00|2657.9|2651.9|2659.1|2653.1|2660.1|2654.1|2657.6|2651.6|39
1636686600000|2021-11-12 03:10:00|2658.9|2652.9|2653.1|2647.1|2658.9|2652.9|2651.6|2645.6|69
1636686900000|2021-11-12 03:15:00|2652.9|2646.9|2653.1|2647.1|2655.1|2649.1|2650.9|2644.9|57
1636687200000|2021-11-12 03:20:00|2652.9|2646.9|2649.1|2643.1|2652.9|2646.9|2649.1|2643.1|111
1636687500000|2021-11-12 03:25:00|2649.4|2643.4|2651.6|2645.6|2654.1|2648.1|2649.1|2643.1|64
1636687800000|2021-11-12 03:30:00|2651.4|2645.4|2654.4|2648.4|2654.4|2648.4|2651.4|2645.4|8
1636688100000|2021-11-12 03:35:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|6
1636688400000|2021-11-12 03:40:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1636688700000|2021-11-12 03:45:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636689000000|2021-11-12 03:50:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636689300000|2021-11-12 03:55:00|2655.9|2649.9|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|4
1636689600000|2021-11-12 04:00:00|2655.1|2649.1|2655.9|2649.9|2656.1|2650.1|2654.9|2648.9|5
1636689900000|2021-11-12 04:05:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|6
1636690800000|2021-11-12 04:20:00|2655.6|2649.6|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|5
1636691400000|2021-11-12 04:30:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636691700000|2021-11-12 04:35:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|4
1636692000000|2021-11-12 04:40:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636692300000|2021-11-12 04:45:00|2655.4|2649.4|2656.6|2650.6|2656.6|2650.6|2655.4|2649.4|3
1636692600000|2021-11-12 04:50:00|2656.4|2650.4|2656.1|2650.1|2656.9|2650.9|2656.1|2650.1|8
1636692900000|2021-11-12 04:55:00|2656.4|2650.4|2656.6|2650.6|2657.4|2651.4|2655.9|2649.9|12
1636693200000|2021-11-12 05:00:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|4
1636693500000|2021-11-12 05:05:00|2656.4|2650.4|2655.1|2649.1|2656.6|2650.6|2655.1|2649.1|6
1636693800000|2021-11-12 05:10:00|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|5
1636694100000|2021-11-12 05:15:00|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|3
1636694700000|2021-11-12 05:25:00|2654.9|2648.9|2656.1|2650.1|2656.1|2650.1|2654.6|2648.6|11
1636695000000|2021-11-12 05:30:00|2655.9|2649.9|2643.9|2637.9|2655.9|2649.9|2643.6|2637.6|130
1636695300000|2021-11-12 05:35:00|2644.1|2638.1|2649.1|2643.1|2649.6|2643.6|2641.9|2635.9|93
1636695600000|2021-11-12 05:40:00|2648.9|2642.9|2649.9|2643.9|2652.6|2646.6|2647.4|2641.4|58
1636695900000|2021-11-12 05:45:00|2650.1|2644.1|2651.1|2645.1|2652.1|2646.1|2649.4|2643.4|37
1636696200000|2021-11-12 05:50:00|2650.9|2644.9|2643.4|2637.4|2650.9|2644.9|2643.1|2637.1|85
1636696500000|2021-11-12 05:55:00|2643.6|2637.6|2650.1|2644.1|2650.1|2644.1|2643.6|2637.6|45
1636696800000|2021-11-12 06:00:00|2649.9|2643.9|2654.9|2648.9|2654.9|2648.9|2647.4|2641.4|71
1636697100000|2021-11-12 06:05:00|2654.6|2648.6|2649.1|2643.1|2654.9|2648.9|2649.1|2643.1|47
1636697400000|2021-11-12 06:10:00|2649.4|2643.4|2650.4|2644.4|2651.1|2645.1|2647.1|2641.1|34
1636697700000|2021-11-12 06:15:00|2650.6|2644.6|2648.1|2642.1|2652.9|2646.9|2645.4|2639.4|45
1636698000000|2021-11-12 06:20:00|2647.1|2641.1|2646.6|2640.6|2647.4|2641.4|2645.1|2639.1|62
1636698300000|2021-11-12 06:25:00|2646.9|2640.9|2646.6|2640.6|2648.9|2642.9|2646.4|2640.4|61
1636698600000|2021-11-12 06:30:00|2646.9|2640.9|2645.9|2639.9|2647.4|2641.4|2645.6|2639.6|65
1636698900000|2021-11-12 06:35:00|2645.6|2639.6|2645.4|2639.4|2646.6|2640.6|2644.6|2638.6|39
1636699200000|2021-11-12 06:40:00|2645.1|2639.1|2645.6|2639.6|2647.6|2641.6|2644.4|2638.4|52
1636699500000|2021-11-12 06:45:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.6|2639.6|30
1636699800000|2021-11-12 06:50:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.1|2639.1|21
1636700100000|2021-11-12 06:55:00|2646.4|2640.4|2646.1|2640.1|2646.6|2640.6|2645.4|2639.4|13
1636700400000|2021-11-12 07:00:00|2646.6|2640.6|2649.4|2643.4|2650.1|2644.1|2646.6|2640.6|28
1636700700000|2021-11-12 07:05:00|2649.1|2643.1|2648.1|2642.1|2649.6|2643.6|2647.1|2641.1|27
1636701000000|2021-11-12 07:10:00|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|4
1636701300000|2021-11-12 07:15:00|2649.1|2643.1|2652.9|2646.9|2653.1|2647.1|2648.9|2642.9|34
1636701600000|2021-11-12 07:20:00|2652.6|2646.6|2653.1|2647.1|2653.6|2647.6|2651.9|2645.9|15
1636701900000|2021-11-12 07:25:00|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.1|2646.1|8
1636702200000|2021-11-12 07:30:00|2653.1|2647.1|2661.9|2655.9|2662.6|2656.6|2652.6|2646.6|55
1636702500000|2021-11-12 07:35:00|2662.1|2656.1|2671.1|2665.1|2671.1|2665.1|2660.9|2654.9|43
1636702800000|2021-11-12 07:40:00|2670.9|2664.9|2669.9|2663.9|2673.9|2667.9|2665.1|2659.1|50
1636703100000|2021-11-12 07:45:00|2670.1|2664.1|2670.4|2664.4|2675.1|2669.1|2669.9|2663.9|40
1636703400000|2021-11-12 07:50:00|2670.9|2664.9|2663.9|2657.9|2670.9|2664.9|2663.9|2657.9|17
1636703700000|2021-11-12 07:55:00|2663.6|2657.6|2662.9|2656.9|2668.9|2662.9|2662.1|2656.1|56
1636704000000|2021-11-12 08:00:00|2664.1|2658.1|2665.4|2659.4|2668.4|2662.4|2663.6|2657.6|60
1636704300000|2021-11-12 08:05:00|2665.6|2659.6|2663.9|2657.9|2667.1|2661.1|2661.9|2655.9|38
1636704600000|2021-11-12 08:10:00|2664.1|2658.1|2664.6|2658.6|2667.4|2661.4|2661.9|2655.9|41
1636704900000|2021-11-12 08:15:00|2664.4|2658.4|2665.9|2659.9|2666.4|2660.4|2663.4|2657.4|25
1636705200000|2021-11-12 08:20:00|2666.1|2660.1|2670.9|2664.9|2672.4|2666.4|2665.6|2659.6|48
1636705500000|2021-11-12 08:25:00|2670.6|2664.6|2663.1|2657.1|2670.6|2664.6|2663.1|2657.1|36
1636705800000|2021-11-12 08:30:00|2663.4|2657.4|2663.4|2657.4|2664.9|2658.9|2663.1|2657.1|20
1636706100000|2021-11-12 08:35:00|2663.6|2657.6|2667.9|2661.9|2670.1|2664.1|2662.1|2656.1|35
1636706400000|2021-11-12 08:40:00|2667.6|2661.6|2666.4|2660.4|2669.4|2663.4|2665.6|2659.6|24
1636706700000|2021-11-12 08:45:00|2667.1|2661.1|2670.6|2664.6|2670.9|2664.9|2666.1|2660.1|25
1636707000000|2021-11-12 08:50:00|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2668.1|2662.1|23
1636707300000|2021-11-12 08:55:00|2670.1|2664.1|2669.1|2663.1|2671.6|2665.6|2669.1|2663.1|16
1636707600000|2021-11-12 09:00:00|2668.6|2662.6|2663.4|2657.4|2669.1|2663.1|2661.4|2655.4|62
1636707900000|2021-11-12 09:05:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2659.9|2653.9|29
1636708200000|2021-11-12 09:10:00|2663.1|2657.1|2669.9|2663.9|2670.1|2664.1|2662.9|2656.9|24
1636708500000|2021-11-12 09:15:00|2670.6|2664.6|2674.1|2668.1|2676.6|2670.6|2670.6|2664.6|43
1636708800000|2021-11-12 09:20:00|2673.9|2667.9|2680.6|2674.6|2681.4|2675.4|2672.9|2666.9|45
1636709100000|2021-11-12 09:25:00|2680.9|2674.9|2678.6|2672.6|2685.4|2679.4|2678.6|2672.6|77
1636709400000|2021-11-12 09:30:00|2678.9|2672.9|2682.4|2676.4|2685.4|2679.4|2677.1|2671.1|65
1636709700000|2021-11-12 09:35:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2680.4|2674.4|21
1636710000000|2021-11-12 09:40:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2679.4|2673.4|29
1636710300000|2021-11-12 09:45:00|2681.4|2675.4|2681.1|2675.1|2683.4|2677.4|2680.6|2674.6|22
1636710600000|2021-11-12 09:50:00|2681.6|2675.6|2682.6|2676.6|2684.1|2678.1|2679.9|2673.9|35
1636710900000|2021-11-12 09:55:00|2682.4|2676.4|2684.1|2678.1|2684.1|2678.1|2680.6|2674.6|36
1636711200000|2021-11-12 10:00:00|2683.9|2677.9|2688.1|2682.1|2689.9|2683.9|2682.6|2676.6|49
1636711500000|2021-11-12 10:05:00|2688.4|2682.4|2688.4|2682.4|2688.9|2682.9|2684.4|2678.4|44
1636711800000|2021-11-12 10:10:00|2688.1|2682.1|2690.9|2684.9|2691.6|2685.6|2687.6|2681.6|43
1636712100000|2021-11-12 10:15:00|2690.6|2684.6|2691.1|2685.1|2693.4|2687.4|2690.6|2684.6|35
1636712400000|2021-11-12 10:20:00|2691.4|2685.4|2690.4|2684.4|2691.4|2685.4|2686.6|2680.6|40
1636712700000|2021-11-12 10:25:00|2690.1|2684.1|2685.4|2679.4|2690.4|2684.4|2684.9|2678.9|34
1636713000000|2021-11-12 10:30:00|2685.9|2679.9|2689.4|2683.4|2690.9|2684.9|2685.9|2679.9|53
1636713300000|2021-11-12 10:35:00|2689.1|2683.1|2689.4|2683.4|2692.1|2686.1|2688.6|2682.6|49
1636713600000|2021-11-12 10:40:00|2689.1|2683.1|2689.4|2683.4|2689.9|2683.9|2685.1|2679.1|53
1636713900000|2021-11-12 10:45:00|2689.6|2683.6|2688.4|2682.4|2691.4|2685.4|2688.4|2682.4|51
1636714200000|2021-11-12 10:50:00|2688.9|2682.9|2689.1|2683.1|2691.6|2685.6|2687.6|2681.6|40
1636714500000|2021-11-12 10:55:00|2688.9|2682.9|2688.1|2682.1|2689.6|2683.6|2687.9|2681.9|35
1636714800000|2021-11-12 11:00:00|2688.4|2682.4|2688.6|2682.6|2689.9|2683.9|2688.1|2682.1|15
1636715100000|2021-11-12 11:05:00|2688.9|2682.9|2687.6|2681.6|2690.1|2684.1|2686.6|2680.6|24
1636715400000|2021-11-12 11:10:00|2687.9|2681.9|2687.4|2681.4|2689.4|2683.4|2686.9|2680.9|20
1636715700000|2021-11-12 11:15:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2685.6|2679.6|22
1636716000000|2021-11-12 11:20:00|2686.6|2680.6|2686.1|2680.1|2687.4|2681.4|2685.6|2679.6|24
1636716300000|2021-11-12 11:25:00|2685.9|2679.9|2684.9|2678.9|2686.4|2680.4|2684.9|2678.9|15
1636716600000|2021-11-12 11:30:00|2684.4|2678.4|2687.6|2681.6|2688.4|2682.4|2683.1|2677.1|38
1636716900000|2021-11-12 11:35:00|2687.4|2681.4|2690.4|2684.4|2690.6|2684.6|2687.4|2681.4|37
1636717200000|2021-11-12 11:40:00|2690.1|2684.1|2689.4|2683.4|2690.6|2684.6|2688.4|2682.4|26
1636717500000|2021-11-12 11:45:00|2689.1|2683.1|2687.9|2681.9|2689.9|2683.9|2687.9|2681.9|15
1636717800000|2021-11-12 11:50:00|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2685.6|2679.6|23
1636718100000|2021-11-12 11:55:00|2687.6|2681.6|2683.4|2677.4|2687.9|2681.9|2683.4|2677.4|42
1636718400000|2021-11-12 12:00:00|2683.1|2677.1|2684.9|2678.9|2685.4|2679.4|2683.1|2677.1|14
1636718700000|2021-11-12 12:05:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2683.1|2677.1|32
1636719000000|2021-11-12 12:10:00|2684.6|2678.6|2685.4|2679.4|2685.6|2679.6|2683.4|2677.4|31
1636719300000|2021-11-12 12:15:00|2685.1|2679.1|2686.4|2680.4|2686.4|2680.4|2683.1|2677.1|24
1636719600000|2021-11-12 12:20:00|2686.1|2680.1|2684.6|2678.6|2686.1|2680.1|2683.4|2677.4|28
1636719900000|2021-11-12 12:25:00|2684.4|2678.4|2686.1|2680.1|2687.6|2681.6|2683.4|2677.4|47
1636720200000|2021-11-12 12:30:00|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2682.9|2676.9|66
1636720500000|2021-11-12 12:35:00|2686.6|2680.6|2684.6|2678.6|2687.4|2681.4|2683.4|2677.4|48
1636720800000|2021-11-12 12:40:00|2684.9|2678.9|2684.4|2678.4|2685.6|2679.6|2683.1|2677.1|38
1636721100000|2021-11-12 12:45:00|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.1|2677.1|18
1636721400000|2021-11-12 12:50:00|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.1|2677.1|35
1636721700000|2021-11-12 12:55:00|2683.9|2677.9|2685.1|2679.1|2690.1|2684.1|2683.9|2677.9|153
1636722000000|2021-11-12 13:00:00|2684.9|2678.9|2675.3|2669.3|2686.8|2680.8|2673.5|2667.5|333
1636722300000|2021-11-12 13:05:00|2675.5|2669.5|2674.1|2668.1|2679.6|2673.6|2672.4|2666.4|191
1636722600000|2021-11-12 13:10:00|2674.4|2668.4|2679.4|2673.4|2680.9|2674.9|2673.1|2667.1|114
1636722900000|2021-11-12 13:15:00|2679.9|2673.9|2680.1|2674.1|2680.6|2674.6|2677.1|2671.1|82
1636723200000|2021-11-12 13:20:00|2680.4|2674.4|2685.9|2679.9|2686.6|2680.6|2679.4|2673.4|186
1636723500000|2021-11-12 13:25:00|2685.6|2679.6|2683.9|2677.9|2690.4|2684.4|2683.6|2677.6|120
1636723800000|2021-11-12 13:30:00|2684.1|2678.1|2681.1|2675.1|2686.9|2680.9|2680.9|2674.9|139
1636724100000|2021-11-12 13:35:00|2681.4|2675.4|2681.9|2675.9|2685.6|2679.6|2680.9|2674.9|126
1636724400000|2021-11-12 13:40:00|2682.1|2676.1|2680.1|2674.1|2683.6|2677.6|2677.6|2671.6|71
1636724700000|2021-11-12 13:45:00|2679.9|2673.9|2686.9|2680.9|2687.1|2681.1|2679.9|2673.9|112
1636725000000|2021-11-12 13:50:00|2687.1|2681.1|2686.9|2680.9|2689.1|2683.1|2686.1|2680.1|76
1636725300000|2021-11-12 13:55:00|2687.1|2681.1|2689.6|2683.6|2691.6|2685.6|2686.9|2680.9|65
1636725600000|2021-11-12 14:00:00|2689.4|2683.4|2695.6|2689.6|2696.6|2690.6|2687.6|2681.6|132
1636725900000|2021-11-12 14:05:00|2695.9|2689.9|2691.1|2685.1|2696.4|2690.4|2690.9|2684.9|93
1636726200000|2021-11-12 14:10:00|2690.9|2684.9|2691.1|2685.1|2692.4|2686.4|2686.6|2680.6|142
1636726500000|2021-11-12 14:15:00|2691.4|2685.4|2704.4|2698.4|2704.6|2698.6|2691.4|2685.4|100
1636726800000|2021-11-12 14:20:00|2704.6|2698.6|2711.6|2705.6|2713.1|2707.1|2698.4|2692.4|138
1636727100000|2021-11-12 14:25:00|2711.4|2705.4|2702.4|2696.4|2711.4|2705.4|2702.1|2696.1|100
1636727400000|2021-11-12 14:30:00|2702.6|2696.6|2706.1|2700.1|2706.4|2700.4|2702.1|2696.1|108
1636727700000|2021-11-12 14:35:00|2705.9|2699.9|2709.6|2703.6|2709.6|2703.6|2704.9|2698.9|110
1636728000000|2021-11-12 14:40:00|2709.9|2703.9|2712.9|2706.9|2714.4|2708.4|2709.4|2703.4|114
1636728300000|2021-11-12 14:45:00|2713.1|2707.1|2714.9|2708.9|2716.9|2710.9|2712.9|2706.9|59
1636728600000|2021-11-12 14:50:00|2715.1|2709.1|2710.6|2704.6|2715.4|2709.4|2708.9|2702.9|70
1636728900000|2021-11-12 14:55:00|2710.1|2704.1|2710.6|2704.6|2713.1|2707.1|2708.4|2702.4|113
1636729200000|2021-11-12 15:00:00|2709.6|2703.6|2706.6|2700.6|2711.1|2705.1|2705.4|2699.4|75
1636729500000|2021-11-12 15:05:00|2706.4|2700.4|2708.4|2702.4|2708.9|2702.9|2705.6|2699.6|77
1636729800000|2021-11-12 15:10:00|2708.6|2702.6|2706.4|2700.4|2708.6|2702.6|2704.1|2698.1|67
1636730100000|2021-11-12 15:15:00|2706.6|2700.6|2706.9|2700.9|2708.4|2702.4|2702.6|2696.6|54
1636730400000|2021-11-12 15:20:00|2707.1|2701.1|2705.1|2699.1|2707.4|2701.4|2703.9|2697.9|69
1636730700000|2021-11-12 15:25:00|2705.6|2699.6|2707.6|2701.6|2708.4|2702.4|2704.9|2698.9|47
1636731000000|2021-11-12 15:30:00|2707.9|2701.9|2706.1|2700.1|2709.4|2703.4|2704.6|2698.6|64
1636731300000|2021-11-12 15:35:00|2706.4|2700.4|2705.4|2699.4|2709.1|2703.1|2704.6|2698.6|50
1636731600000|2021-11-12 15:40:00|2705.6|2699.6|2705.6|2699.6|2707.6|2701.6|2704.1|2698.1|64
1636731900000|2021-11-12 15:45:00|2705.9|2699.9|2700.9|2694.9|2705.9|2699.9|2699.4|2693.4|51
1636732200000|2021-11-12 15:50:00|2700.6|2694.6|2701.9|2695.9|2705.4|2699.4|2700.6|2694.6|54
1636732500000|2021-11-12 15:55:00|2702.1|2696.1|2695.6|2689.6|2702.6|2696.6|2692.4|2686.4|75
1636732800000|2021-11-12 16:00:00|2695.9|2689.9|2697.6|2691.6|2697.6|2691.6|2695.6|2689.6|31
1636733100000|2021-11-12 16:05:00|2697.9|2691.9|2696.1|2690.1|2697.9|2691.9|2695.6|2689.6|31
1636733400000|2021-11-12 16:10:00|2696.4|2690.4|2695.6|2689.6|2697.9|2691.9|2695.4|2689.4|44
1636733700000|2021-11-12 16:15:00|2695.9|2689.9|2696.9|2690.9|2697.9|2691.9|2694.9|2688.9|39
1636734000000|2021-11-12 16:20:00|2697.4|2691.4|2698.6|2692.6|2705.1|2699.1|2696.9|2690.9|67
1636734300000|2021-11-12 16:25:00|2698.9|2692.9|2702.4|2696.4|2702.4|2696.4|2698.1|2692.1|58
1636734600000|2021-11-12 16:30:00|2702.6|2696.6|2701.9|2695.9|2707.1|2701.1|2698.6|2692.6|171
1636734900000|2021-11-12 16:35:00|2702.1|2696.1|2704.9|2698.9|2707.1|2701.1|2701.4|2695.4|48
1636735200000|2021-11-12 16:40:00|2705.1|2699.1|2708.6|2702.6|2710.4|2704.4|2705.1|2699.1|48
1636735500000|2021-11-12 16:45:00|2708.4|2702.4|2708.9|2702.9|2709.6|2703.6|2707.4|2701.4|80
1636735800000|2021-11-12 16:50:00|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2707.4|2701.4|36
1636736100000|2021-11-12 16:55:00|2709.4|2703.4|2708.4|2702.4|2711.6|2705.6|2708.4|2702.4|26
1636736400000|2021-11-12 17:00:00|2708.6|2702.6|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|14
1636736700000|2021-11-12 17:05:00|2709.1|2703.1|2706.4|2700.4|2709.4|2703.4|2706.1|2700.1|16
1636737000000|2021-11-12 17:10:00|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|4
1636737300000|2021-11-12 17:15:00|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2706.4|2700.4|5
1636737600000|2021-11-12 17:20:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|4
1636737900000|2021-11-12 17:25:00|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|6
1636738200000|2021-11-12 17:30:00|2706.4|2700.4|2703.6|2697.6|2706.4|2700.4|2703.6|2697.6|10
1636738500000|2021-11-12 17:35:00|2703.4|2697.4|2705.1|2699.1|2705.6|2699.6|2703.4|2697.4|19
1636738800000|2021-11-12 17:40:00|2705.4|2699.4|2704.9|2698.9|2706.1|2700.1|2704.9|2698.9|30
1636739100000|2021-11-12 17:45:00|2704.6|2698.6|2703.6|2697.6|2705.1|2699.1|2702.9|2696.9|19
1636739400000|2021-11-12 17:50:00|2704.1|2698.1|2702.4|2696.4|2704.1|2698.1|2702.1|2696.1|10
1636739700000|2021-11-12 17:55:00|2702.5|2696.5|2699.3|2693.3|2702.8|2696.8|2698.5|2692.5|25
1636938000000|2021-11-15 01:00:00|2706|2691|2688.4|2682.4|2706|2691|2686.6|2680.6|40
1636938300000|2021-11-15 01:05:00|2688.9|2682.9|2673.1|2667.1|2688.9|2682.9|2672.1|2666.1|120
1636938600000|2021-11-15 01:10:00|2673.4|2667.4|2674.1|2668.1|2677.4|2671.4|2670.4|2664.4|102
1636938900000|2021-11-15 01:15:00|2674.4|2668.4|2674.6|2668.6|2679.6|2673.6|2671.6|2665.6|78
1636939200000|2021-11-15 01:20:00|2674.9|2668.9|2673.9|2667.9|2678.9|2672.9|2671.4|2665.4|51
1636939500000|2021-11-15 01:25:00|2672.9|2666.9|2666.4|2660.4|2672.9|2666.9|2666.4|2660.4|46
1636939800000|2021-11-15 01:30:00|2666.1|2660.1|2656.4|2650.4|2666.9|2660.9|2655.1|2649.1|234
1636940100000|2021-11-15 01:35:00|2656.1|2650.1|2656.9|2650.9|2659.4|2653.4|2650.4|2644.4|358
1636940400000|2021-11-15 01:40:00|2656.6|2650.6|2650.1|2644.1|2658.6|2652.6|2649.6|2643.6|251
1636940700000|2021-11-15 01:45:00|2650.4|2644.4|2649.6|2643.6|2653.4|2647.4|2646.6|2640.6|321
1636941000000|2021-11-15 01:50:00|2649.4|2643.4|2660.6|2654.6|2661.4|2655.4|2648.6|2642.6|268
1636941300000|2021-11-15 01:55:00|2660.4|2654.4|2663.9|2657.9|2664.9|2658.9|2657.9|2651.9|247
1636941600000|2021-11-15 02:00:00|2663.6|2657.6|2657.1|2651.1|2663.9|2657.9|2655.1|2649.1|263
1636941900000|2021-11-15 02:05:00|2657.4|2651.4|2659.1|2653.1|2660.6|2654.6|2652.9|2646.9|235
1636942200000|2021-11-15 02:10:00|2659.4|2653.4|2657.6|2651.6|2663.6|2657.6|2657.6|2651.6|250
1636942500000|2021-11-15 02:15:00|2657.9|2651.9|2655.6|2649.6|2657.9|2651.9|2654.4|2648.4|28
1636942800000|2021-11-15 02:20:00|2654.6|2648.6|2654.6|2648.6|2655.6|2649.6|2654.4|2648.4|23
1636943100000|2021-11-15 02:25:00|2654.4|2648.4|2652.1|2646.1|2654.4|2648.4|2651.9|2645.9|31
1636943400000|2021-11-15 02:30:00|2651.9|2645.9|2651.9|2645.9|2655.1|2649.1|2650.6|2644.6|238
1636943700000|2021-11-15 02:35:00|2651.6|2645.6|2649.1|2643.1|2652.4|2646.4|2645.9|2639.9|191
1636944000000|2021-11-15 02:40:00|2648.9|2642.9|2645.1|2639.1|2648.9|2642.9|2643.9|2637.9|139
1636944300000|2021-11-15 02:45:00|2645.4|2639.4|2653.9|2647.9|2653.9|2647.9|2645.4|2639.4|192
1636944600000|2021-11-15 02:50:00|2654.1|2648.1|2660.9|2654.9|2661.1|2655.1|2654.1|2648.1|162
1636944900000|2021-11-15 02:55:00|2661.1|2655.1|2663.6|2657.6|2666.9|2660.9|2660.9|2654.9|124
1636945200000|2021-11-15 03:00:00|2663.9|2657.9|2663.6|2657.6|2665.6|2659.6|2659.9|2653.9|165
1636945500000|2021-11-15 03:05:00|2663.4|2657.4|2662.1|2656.1|2665.4|2659.4|2661.1|2655.1|137
1636945800000|2021-11-15 03:10:00|2661.9|2655.9|2665.6|2659.6|2665.9|2659.9|2661.9|2655.9|101
1636946100000|2021-11-15 03:15:00|2665.4|2659.4|2665.1|2659.1|2666.1|2660.1|2661.9|2655.9|104
1636946400000|2021-11-15 03:20:00|2665.4|2659.4|2656.4|2650.4|2666.4|2660.4|2656.4|2650.4|172
1636946700000|2021-11-15 03:25:00|2656.6|2650.6|2660.9|2654.9|2661.4|2655.4|2656.1|2650.1|157
1636947000000|2021-11-15 03:30:00|2660.6|2654.6|2667.1|2661.1|2667.4|2661.4|2660.6|2654.6|23
1636947300000|2021-11-15 03:35:00|2667.4|2661.4|2667.4|2661.4|2669.1|2663.1|2666.1|2660.1|45
1636947600000|2021-11-15 03:40:00|2666.9|2660.9|2666.6|2660.6|2667.6|2661.6|2666.4|2660.4|14
1636947900000|2021-11-15 03:45:00|2666.9|2660.9|2668.1|2662.1|2668.4|2662.4|2666.6|2660.6|17
1636948200000|2021-11-15 03:50:00|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.1|2661.1|9
1636948800000|2021-11-15 04:00:00|2667.6|2661.6|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|11
1636949100000|2021-11-15 04:05:00|2667.9|2661.9|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|6
1636949400000|2021-11-15 04:10:00|2668.4|2662.4|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|6
1636949700000|2021-11-15 04:15:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636950000000|2021-11-15 04:20:00|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.1|2661.1|12
1636950300000|2021-11-15 04:25:00|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|6
1636950600000|2021-11-15 04:30:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2667.1|2661.1|12
1636950900000|2021-11-15 04:35:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1636951200000|2021-11-15 04:40:00|2668.4|2662.4|2668.1|2662.1|2668.6|2662.6|2667.6|2661.6|11
1636951500000|2021-11-15 04:45:00|2668.4|2662.4|2666.6|2660.6|2669.1|2663.1|2666.1|2660.1|23
1636951800000|2021-11-15 04:50:00|2666.4|2660.4|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|10
1636952100000|2021-11-15 04:55:00|2665.4|2659.4|2664.4|2658.4|2666.1|2660.1|2664.4|2658.4|18
1636952700000|2021-11-15 05:05:00|2664.6|2658.6|2665.1|2659.1|2665.9|2659.9|2664.6|2658.6|9
1636953000000|2021-11-15 05:10:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|8
1636953300000|2021-11-15 05:15:00|2665.9|2659.9|2667.9|2661.9|2669|2663|2665.9|2659.9|15
1636953600000|2021-11-15 05:20:00|2667.6|2661.6|2667.4|2661.4|2669|2663|2666.9|2660.9|17
1636953900000|2021-11-15 05:25:00|2667.1|2661.1|2665.6|2659.6|2667.4|2661.4|2664.6|2658.6|36
1636954200000|2021-11-15 05:30:00|2665.9|2659.9|2651.6|2645.6|2665.9|2659.9|2651.4|2645.4|217
1636954500000|2021-11-15 05:35:00|2651.9|2645.9|2652.9|2646.9|2655.1|2649.1|2650.6|2644.6|134
1636954800000|2021-11-15 05:40:00|2652.6|2646.6|2658.6|2652.6|2658.6|2652.6|2652.6|2646.6|126
1636955100000|2021-11-15 05:45:00|2658.4|2652.4|2660.4|2654.4|2660.4|2654.4|2655.9|2649.9|68
1636955400000|2021-11-15 05:50:00|2660.1|2654.1|2657.6|2651.6|2660.4|2654.4|2657.1|2651.1|22
1636955700000|2021-11-15 05:55:00|2657.9|2651.9|2659.9|2653.9|2659.9|2653.9|2657.9|2651.9|22
1636956000000|2021-11-15 06:00:00|2659.6|2653.6|2658.4|2652.4|2659.6|2653.6|2656.4|2650.4|60
1636956300000|2021-11-15 06:05:00|2658.1|2652.1|2654.9|2648.9|2659.4|2653.4|2653.4|2647.4|77
1636956600000|2021-11-15 06:10:00|2654.6|2648.6|2656.6|2650.6|2656.6|2650.6|2653.6|2647.6|87
1636956900000|2021-11-15 06:15:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2652.9|2646.9|65
1636957200000|2021-11-15 06:20:00|2656.4|2650.4|2657.6|2651.6|2660.9|2654.9|2656.1|2650.1|105
1636957500000|2021-11-15 06:25:00|2657.4|2651.4|2653.4|2647.4|2657.4|2651.4|2652.1|2646.1|34
1636957800000|2021-11-15 06:30:00|2653.1|2647.1|2650.4|2644.4|2653.1|2647.1|2650.1|2644.1|50
1636958100000|2021-11-15 06:35:00|2650.1|2644.1|2650.4|2644.4|2652.1|2646.1|2648.6|2642.6|72
1636958400000|2021-11-15 06:40:00|2650.6|2644.6|2654.9|2648.9|2655.1|2649.1|2650.6|2644.6|42
1636958700000|2021-11-15 06:45:00|2654.6|2648.6|2655.6|2649.6|2656.9|2650.9|2653.6|2647.6|45
1636959000000|2021-11-15 06:50:00|2655.4|2649.4|2653.6|2647.6|2656.4|2650.4|2653.6|2647.6|57
1636959300000|2021-11-15 06:55:00|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2651.1|2645.1|41
1636959600000|2021-11-15 07:00:00|2652.6|2646.6|2664.6|2658.6|2664.6|2658.6|2652.6|2646.6|23
1636959900000|2021-11-15 07:05:00|2664.9|2658.9|2663.6|2657.6|2668.9|2662.9|2663.6|2657.6|27
1636960200000|2021-11-15 07:10:00|2663.4|2657.4|2661.9|2655.9|2663.4|2657.4|2661.1|2655.1|9
1636960500000|2021-11-15 07:15:00|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.6|2654.6|3
1636960800000|2021-11-15 07:20:00|2660.6|2654.6|2663.1|2657.1|2663.4|2657.4|2660.6|2654.6|16
1636961100000|2021-11-15 07:25:00|2662.6|2656.6|2669.4|2663.4|2669.6|2663.6|2662.6|2656.6|21
1636961400000|2021-11-15 07:30:00|2669.6|2663.6|2678.6|2672.6|2681.4|2675.4|2669.6|2663.6|50
1636961700000|2021-11-15 07:35:00|2679.1|2673.1|2676.4|2670.4|2683.4|2677.4|2675.1|2669.1|36
1636962000000|2021-11-15 07:40:00|2676.1|2670.1|2670.6|2664.6|2676.1|2670.1|2668.1|2662.1|17
1636962300000|2021-11-15 07:45:00|2671.1|2665.1|2668.6|2662.6|2671.1|2665.1|2668.1|2662.1|16
1636962600000|2021-11-15 07:50:00|2668.9|2662.9|2667.1|2661.1|2669.1|2663.1|2664.9|2658.9|24
1636962900000|2021-11-15 07:55:00|2667.6|2661.6|2673.6|2667.6|2673.6|2667.6|2667.6|2661.6|13
1636963200000|2021-11-15 08:00:00|2673.9|2667.9|2672.6|2666.6|2673.9|2667.9|2668.1|2662.1|47
1636963500000|2021-11-15 08:05:00|2672.9|2666.9|2676.9|2670.9|2677.4|2671.4|2672.4|2666.4|29
1636963800000|2021-11-15 08:10:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2675.1|2669.1|21
1636964100000|2021-11-15 08:15:00|2677.4|2671.4|2675.4|2669.4|2677.4|2671.4|2673.1|2667.1|43
1636964400000|2021-11-15 08:20:00|2675.6|2669.6|2676.6|2670.6|2679.1|2673.1|2675.6|2669.6|40
1636964700000|2021-11-15 08:25:00|2676.9|2670.9|2678.4|2672.4|2678.4|2672.4|2676.6|2670.6|49
1636965000000|2021-11-15 08:30:00|2678.6|2672.6|2676.6|2670.6|2679.1|2673.1|2675.9|2669.9|46
1636965300000|2021-11-15 08:35:00|2677.1|2671.1|2675.1|2669.1|2677.1|2671.1|2674.4|2668.4|34
1636965600000|2021-11-15 08:40:00|2674.6|2668.6|2677.6|2671.6|2677.6|2671.6|2674.4|2668.4|37
1636965900000|2021-11-15 08:45:00|2678.6|2672.6|2679.9|2673.9|2680.1|2674.1|2678.4|2672.4|26
1636966200000|2021-11-15 08:50:00|2679.6|2673.6|2677.4|2671.4|2679.9|2673.9|2676.6|2670.6|24
1636966500000|2021-11-15 08:55:00|2677.6|2671.6|2680.4|2674.4|2680.4|2674.4|2676.9|2670.9|26
1636966800000|2021-11-15 09:00:00|2680.1|2674.1|2680.4|2674.4|2681.9|2675.9|2676.6|2670.6|97
1636967100000|2021-11-15 09:05:00|2680.6|2674.6|2685.6|2679.6|2687.4|2681.4|2680.6|2674.6|46
1636967400000|2021-11-15 09:10:00|2685.9|2679.9|2683.4|2677.4|2686.6|2680.6|2683.4|2677.4|36
1636967700000|2021-11-15 09:15:00|2683.6|2677.6|2686.1|2680.1|2686.1|2680.1|2681.9|2675.9|60
1636968000000|2021-11-15 09:20:00|2685.9|2679.9|2683.6|2677.6|2686.4|2680.4|2682.6|2676.6|29
1636968300000|2021-11-15 09:25:00|2683.9|2677.9|2678.1|2672.1|2683.9|2677.9|2677.9|2671.9|55
1636968600000|2021-11-15 09:30:00|2677.9|2671.9|2679.1|2673.1|2679.6|2673.6|2676.6|2670.6|39
1636968900000|2021-11-15 09:35:00|2678.9|2672.9|2681.9|2675.9|2681.9|2675.9|2678.9|2672.9|41
1636969200000|2021-11-15 09:40:00|2682.1|2676.1|2680.1|2674.1|2683.4|2677.4|2679.6|2673.6|64
1636969500000|2021-11-15 09:45:00|2679.9|2673.9|2679.6|2673.6|2680.4|2674.4|2678.4|2672.4|45
1636969800000|2021-11-15 09:50:00|2679.4|2673.4|2682.4|2676.4|2683.4|2677.4|2679.4|2673.4|41
1636970100000|2021-11-15 09:55:00|2682.6|2676.6|2682.4|2676.4|2683.4|2677.4|2680.9|2674.9|57
1636970400000|2021-11-15 10:00:00|2682.6|2676.6|2683.9|2677.9|2686.4|2680.4|2681.9|2675.9|52
1636970700000|2021-11-15 10:05:00|2684.1|2678.1|2681.9|2675.9|2684.6|2678.6|2681.9|2675.9|38
1636971000000|2021-11-15 10:10:00|2682.1|2676.1|2685.9|2679.9|2686.1|2680.1|2681.1|2675.1|43
1636971300000|2021-11-15 10:15:00|2685.6|2679.6|2683.4|2677.4|2685.9|2679.9|2681.4|2675.4|67
1636971600000|2021-11-15 10:20:00|2683.1|2677.1|2684.6|2678.6|2684.6|2678.6|2682.4|2676.4|21
1636971900000|2021-11-15 10:25:00|2684.9|2678.9|2686.4|2680.4|2686.6|2680.6|2684.6|2678.6|36
1636972200000|2021-11-15 10:30:00|2686.1|2680.1|2690.4|2684.4|2690.6|2684.6|2685.9|2679.9|24
1636972500000|2021-11-15 10:35:00|2690.6|2684.6|2691.1|2685.1|2692.1|2686.1|2689.9|2683.9|29
1636972800000|2021-11-15 10:40:00|2690.9|2684.9|2689.4|2683.4|2691.1|2685.1|2688.4|2682.4|25
1636973100000|2021-11-15 10:45:00|2688.9|2682.9|2690.6|2684.6|2690.6|2684.6|2687.9|2681.9|27
1636973400000|2021-11-15 10:50:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636973700000|2021-11-15 10:55:00|2692.4|2686.4|2694.9|2688.9|2696.9|2690.9|2692.1|2686.1|46
1636974000000|2021-11-15 11:00:00|2694.6|2688.6|2697.1|2691.1|2698.9|2692.9|2694.6|2688.6|43
1636974300000|2021-11-15 11:05:00|2697.4|2691.4|2695.4|2689.4|2697.9|2691.9|2694.6|2688.6|40
1636974600000|2021-11-15 11:10:00|2695.1|2689.1|2695.4|2689.4|2696.1|2690.1|2694.4|2688.4|30
1636974900000|2021-11-15 11:15:00|2695.6|2689.6|2694.6|2688.6|2695.9|2689.9|2694.1|2688.1|17
1636975200000|2021-11-15 11:20:00|2694.4|2688.4|2694.9|2688.9|2695.4|2689.4|2694.1|2688.1|26
1636975500000|2021-11-15 11:25:00|2694.6|2688.6|2692.6|2686.6|2694.9|2688.9|2692.6|2686.6|31
1636975800000|2021-11-15 11:30:00|2692.9|2686.9|2689.9|2683.9|2692.9|2686.9|2688.6|2682.6|68
1636976100000|2021-11-15 11:35:00|2690.1|2684.1|2687.6|2681.6|2690.9|2684.9|2686.1|2680.1|32
1636976400000|2021-11-15 11:40:00|2687.4|2681.4|2685.6|2679.6|2687.6|2681.6|2684.9|2678.9|40
1636976700000|2021-11-15 11:45:00|2685.9|2679.9|2685.9|2679.9|2687.4|2681.4|2685.6|2679.6|46
1636977000000|2021-11-15 11:50:00|2685.6|2679.6|2685.9|2679.9|2687.1|2681.1|2685.4|2679.4|41
1636977300000|2021-11-15 11:55:00|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2684.4|2678.4|44
1636977600000|2021-11-15 12:00:00|2686.6|2680.6|2684.1|2678.1|2686.6|2680.6|2684.1|2678.1|44
1636977900000|2021-11-15 12:05:00|2684.4|2678.4|2685.1|2679.1|2685.6|2679.6|2684.1|2678.1|36
1636978200000|2021-11-15 12:10:00|2684.9|2678.9|2684.9|2678.9|2685.6|2679.6|2684.4|2678.4|34
1636978500000|2021-11-15 12:15:00|2685.1|2679.1|2684.9|2678.9|2685.9|2679.9|2684.1|2678.1|32
1636978800000|2021-11-15 12:20:00|2685.1|2679.1|2683.4|2677.4|2685.1|2679.1|2682.6|2676.6|55
1636979100000|2021-11-15 12:25:00|2683.6|2677.6|2686.4|2680.4|2687.1|2681.1|2683.6|2677.6|73
1636979400000|2021-11-15 12:30:00|2686.6|2680.6|2682.1|2676.1|2686.6|2680.6|2682.1|2676.1|79
1636979700000|2021-11-15 12:35:00|2682.4|2676.4|2683.1|2677.1|2683.9|2677.9|2681.9|2675.9|55
1636980000000|2021-11-15 12:40:00|2682.9|2676.9|2679.6|2673.6|2682.9|2676.9|2678.9|2672.9|44
1636980300000|2021-11-15 12:45:00|2679.9|2673.9|2681.9|2675.9|2682.9|2676.9|2678.6|2672.6|61
1636980600000|2021-11-15 12:50:00|2682.4|2676.4|2686.1|2680.1|2688.9|2682.9|2682.4|2676.4|120
1636980900000|2021-11-15 12:55:00|2686.4|2680.4|2679.6|2673.6|2688.9|2682.9|2679.6|2673.6|107
1636981200000|2021-11-15 13:00:00|2679.9|2673.9|2671.8|2665.8|2679.9|2673.9|2667.8|2661.8|430
1636981500000|2021-11-15 13:05:00|2672|2666|2668.9|2662.9|2673.5|2667.5|2668.4|2662.4|352
1636981800000|2021-11-15 13:10:00|2669.1|2663.1|2665.4|2659.4|2670.4|2664.4|2661.4|2655.4|296
1636982100000|2021-11-15 13:15:00|2665.6|2659.6|2660.9|2654.9|2666.1|2660.1|2658.6|2652.6|277
1636982400000|2021-11-15 13:20:00|2661.1|2655.1|2661.9|2655.9|2663.9|2657.9|2658.1|2652.1|232
1636982700000|2021-11-15 13:25:00|2661.6|2655.6|2649.9|2643.9|2662.4|2656.4|2648.4|2642.4|175
1636983000000|2021-11-15 13:30:00|2650.1|2644.1|2646.4|2640.4|2652.4|2646.4|2642.9|2636.9|138
1636983300000|2021-11-15 13:35:00|2646.6|2640.6|2647.9|2641.9|2652.9|2646.9|2646.4|2640.4|109
1636983600000|2021-11-15 13:40:00|2647.6|2641.6|2653.1|2647.1|2653.6|2647.6|2647.4|2641.4|70
1636983900000|2021-11-15 13:45:00|2653.4|2647.4|2658.4|2652.4|2661.4|2655.4|2652.1|2646.1|170
1636984200000|2021-11-15 13:50:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2652.1|2646.1|130
1636984500000|2021-11-15 13:55:00|2656.9|2650.9|2658.4|2652.4|2661.1|2655.1|2655.4|2649.4|138
1636984800000|2021-11-15 14:00:00|2658.1|2652.1|2659.1|2653.1|2660.6|2654.6|2657.6|2651.6|111
1636985100000|2021-11-15 14:05:00|2659.6|2653.6|2659.1|2653.1|2660.9|2654.9|2658.1|2652.1|78
1636985400000|2021-11-15 14:10:00|2659.4|2653.4|2653.9|2647.9|2659.6|2653.6|2653.6|2647.6|110
1636985700000|2021-11-15 14:15:00|2654.1|2648.1|2655.4|2649.4|2656.4|2650.4|2653.6|2647.6|113
1636986000000|2021-11-15 14:20:00|2655.1|2649.1|2657.9|2651.9|2659.1|2653.1|2654.4|2648.4|72
1636986300000|2021-11-15 14:25:00|2657.6|2651.6|2661.1|2655.1|2663.9|2657.9|2657.4|2651.4|100
1636986600000|2021-11-15 14:30:00|2661.4|2655.4|2663.1|2657.1|2664.4|2658.4|2656.1|2650.1|288
1636986900000|2021-11-15 14:35:00|2663.4|2657.4|2665.4|2659.4|2668.1|2662.1|2662.1|2656.1|124
1636987200000|2021-11-15 14:40:00|2665.6|2659.6|2667.6|2661.6|2668.6|2662.6|2662.1|2656.1|125
1636987500000|2021-11-15 14:45:00|2667.4|2661.4|2662.1|2656.1|2668.4|2662.4|2661.9|2655.9|127
1636987800000|2021-11-15 14:50:00|2662.4|2656.4|2660.6|2654.6|2662.6|2656.6|2658.4|2652.4|124
1636988100000|2021-11-15 14:55:00|2660.9|2654.9|2661.6|2655.6|2665.4|2659.4|2660.1|2654.1|141
1636988400000|2021-11-15 15:00:00|2661.4|2655.4|2657.1|2651.1|2661.9|2655.9|2657.1|2651.1|120
1636988700000|2021-11-15 15:05:00|2656.9|2650.9|2658.9|2652.9|2661.1|2655.1|2656.9|2650.9|91
1636989000000|2021-11-15 15:10:00|2658.6|2652.6|2659.9|2653.9|2660.6|2654.6|2656.1|2650.1|78
1636989300000|2021-11-15 15:15:00|2660.1|2654.1|2659.1|2653.1|2661.9|2655.9|2658.9|2652.9|67
1636989600000|2021-11-15 15:20:00|2659.4|2653.4|2660.9|2654.9|2660.9|2654.9|2654.4|2648.4|134
1636989900000|2021-11-15 15:25:00|2660.6|2654.6|2658.4|2652.4|2662.9|2656.9|2658.4|2652.4|90
1636990200000|2021-11-15 15:30:00|2657.9|2651.9|2662.9|2656.9|2663.4|2657.4|2657.9|2651.9|71
1636990500000|2021-11-15 15:35:00|2662.6|2656.6|2664.9|2658.9|2667.4|2661.4|2661.9|2655.9|55
1636990800000|2021-11-15 15:40:00|2664.6|2658.6|2662.1|2656.1|2665.6|2659.6|2661.9|2655.9|32
1636991100000|2021-11-15 15:45:00|2661.9|2655.9|2660.6|2654.6|2662.6|2656.6|2660.1|2654.1|37
1636991400000|2021-11-15 15:50:00|2660.9|2654.9|2659.6|2653.6|2662.4|2656.4|2659.6|2653.6|45
1636991700000|2021-11-15 15:55:00|2659.9|2653.9|2657.9|2651.9|2659.9|2653.9|2656.6|2650.6|65
1636992000000|2021-11-15 16:00:00|2657.6|2651.6|2658.1|2652.1|2658.9|2652.9|2655.9|2649.9|61
1636992300000|2021-11-15 16:05:00|2658.4|2652.4|2660.1|2654.1|2661.4|2655.4|2657.9|2651.9|42
1636992600000|2021-11-15 16:10:00|2660.4|2654.4|2657.6|2651.6|2661.6|2655.6|2657.6|2651.6|33
1636992900000|2021-11-15 16:15:00|2658.1|2652.1|2656.4|2650.4|2659.9|2653.9|2656.1|2650.1|64
1636993200000|2021-11-15 16:20:00|2656.6|2650.6|2657.9|2651.9|2658.4|2652.4|2655.4|2649.4|42
1636993500000|2021-11-15 16:25:00|2658.1|2652.1|2657.6|2651.6|2660.4|2654.4|2657.1|2651.1|70
1636993800000|2021-11-15 16:30:00|2657.9|2651.9|2660.4|2654.4|2664.9|2658.9|2652.6|2646.6|221
1636994100000|2021-11-15 16:35:00|2660.6|2654.6|2659.9|2653.9|2660.9|2654.9|2658.6|2652.6|72
1636994400000|2021-11-15 16:40:00|2660.1|2654.1|2656.4|2650.4|2660.6|2654.6|2655.9|2649.9|101
1636994700000|2021-11-15 16:45:00|2656.1|2650.1|2653.9|2647.9|2656.6|2650.6|2653.1|2647.1|108
1636995000000|2021-11-15 16:50:00|2653.6|2647.6|2653.9|2647.9|2656.6|2650.6|2653.1|2647.1|90
1636995300000|2021-11-15 16:55:00|2654.4|2648.4|2654.6|2648.6|2656.4|2650.4|2653.9|2647.9|86
1636995600000|2021-11-15 17:00:00|2654.4|2648.4|2652.6|2646.6|2655.1|2649.1|2650.6|2644.6|31
1636995900000|2021-11-15 17:05:00|2652.4|2646.4|2650.9|2644.9|2652.4|2646.4|2649.4|2643.4|48
1636996200000|2021-11-15 17:10:00|2650.6|2644.6|2648.1|2642.1|2651.1|2645.1|2647.4|2641.4|41
1636996500000|2021-11-15 17:15:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2646.1|2640.1|26
1636996800000|2021-11-15 17:20:00|2648.4|2642.4|2646.4|2640.4|2648.4|2642.4|2644.1|2638.1|52
1636997100000|2021-11-15 17:25:00|2646.1|2640.1|2644.4|2638.4|2646.4|2640.4|2643.9|2637.9|24
1636997400000|2021-11-15 17:30:00|2644.1|2638.1|2646.4|2640.4|2646.4|2640.4|2642.6|2636.6|20
1636997700000|2021-11-15 17:35:00|2646.1|2640.1|2644.1|2638.1|2646.1|2640.1|2644.1|2638.1|25
1636998000000|2021-11-15 17:40:00|2643.9|2637.9|2645.1|2639.1|2645.1|2639.1|2643.6|2637.6|32
1636998300000|2021-11-15 17:45:00|2644.6|2638.6|2643.4|2637.4|2644.6|2638.6|2643.1|2637.1|25
1636998600000|2021-11-15 17:50:00|2643.1|2637.1|2644.6|2638.6|2645.6|2639.6|2643.1|2637.1|16
1636998900000|2021-11-15 17:55:00|2644.5|2638.5|2647|2641|2648|2642|2644.5|2638.5|41
1637024400000|2021-11-16 01:00:00|2647.1|2641.1|2650.4|2644.4|2653.9|2647.9|2646.6|2640.6|79
1637024700000|2021-11-16 01:05:00|2650.6|2644.6|2654.1|2648.1|2655.1|2649.1|2646.1|2640.1|177
1637025000000|2021-11-16 01:10:00|2653.9|2647.9|2642.1|2636.1|2653.9|2647.9|2641.6|2635.6|249
1637025300000|2021-11-16 01:15:00|2641.9|2635.9|2645.4|2639.4|2645.6|2639.6|2638.1|2632.1|226
1637025600000|2021-11-16 01:20:00|2644.9|2638.9|2638.9|2632.9|2646.4|2640.4|2638.4|2632.4|162
1637025900000|2021-11-16 01:25:00|2639.1|2633.1|2639.4|2633.4|2641.9|2635.9|2636.9|2630.9|211
1637026200000|2021-11-16 01:30:00|2639.6|2633.6|2643.4|2637.4|2643.9|2637.9|2638.4|2632.4|213
1637026500000|2021-11-16 01:35:00|2643.6|2637.6|2644.6|2638.6|2648.4|2642.4|2642.4|2636.4|205
1637026800000|2021-11-16 01:40:00|2644.9|2638.9|2646.9|2640.9|2651.1|2645.1|2644.9|2638.9|139
1637027100000|2021-11-16 01:45:00|2646.6|2640.6|2645.6|2639.6|2648.1|2642.1|2644.9|2638.9|126
1637027400000|2021-11-16 01:50:00|2645.4|2639.4|2651.4|2645.4|2652.9|2646.9|2645.4|2639.4|133
1637027700000|2021-11-16 01:55:00|2651.6|2645.6|2655.1|2649.1|2655.6|2649.6|2651.6|2645.6|118
1637028000000|2021-11-16 02:00:00|2654.9|2648.9|2653.9|2647.9|2655.4|2649.4|2651.4|2645.4|124
1637028300000|2021-11-16 02:05:00|2654.1|2648.1|2653.4|2647.4|2656.4|2650.4|2652.9|2646.9|156
1637028600000|2021-11-16 02:10:00|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2649.9|2643.9|141
1637028900000|2021-11-16 02:15:00|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2650.4|2644.4|25
1637029200000|2021-11-16 02:20:00|2652.6|2646.6|2652.4|2646.4|2653.1|2647.1|2652.1|2646.1|19
1637029500000|2021-11-16 02:25:00|2652.6|2646.6|2654.1|2648.1|2654.1|2648.1|2652.6|2646.6|22
1637029800000|2021-11-16 02:30:00|2654.4|2648.4|2656.1|2650.1|2659.6|2653.6|2654.4|2648.4|230
1637030100000|2021-11-16 02:35:00|2656.4|2650.4|2659.4|2653.4|2659.4|2653.4|2655.9|2649.9|148
1637030400000|2021-11-16 02:40:00|2659.1|2653.1|2657.9|2651.9|2659.6|2653.6|2656.9|2650.9|90
1637030700000|2021-11-16 02:45:00|2658.1|2652.1|2657.1|2651.1|2659.6|2653.6|2657.1|2651.1|103
1637031000000|2021-11-16 02:50:00|2657.4|2651.4|2656.4|2650.4|2659.1|2653.1|2656.4|2650.4|58
1637031300000|2021-11-16 02:55:00|2656.6|2650.6|2657.4|2651.4|2657.4|2651.4|2653.6|2647.6|94
1637031600000|2021-11-16 03:00:00|2657.6|2651.6|2664.1|2658.1|2664.4|2658.4|2657.6|2651.6|119
1637031900000|2021-11-16 03:05:00|2664.4|2658.4|2670.1|2664.1|2670.1|2664.1|2664.1|2658.1|70
1637032200000|2021-11-16 03:10:00|2669.9|2663.9|2663.4|2657.4|2670.1|2664.1|2663.4|2657.4|184
1637032500000|2021-11-16 03:15:00|2663.6|2657.6|2663.1|2657.1|2667.6|2661.6|2662.6|2656.6|114
1637032800000|2021-11-16 03:20:00|2663.4|2657.4|2663.4|2657.4|2664.1|2658.1|2661.6|2655.6|131
1637033100000|2021-11-16 03:25:00|2663.1|2657.1|2660.1|2654.1|2663.4|2657.4|2656.4|2650.4|165
1637033400000|2021-11-16 03:30:00|2659.9|2653.9|2661.4|2655.4|2661.4|2655.4|2659.9|2653.9|7
1637033700000|2021-11-16 03:35:00|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2659.4|2653.4|9
1637034000000|2021-11-16 03:40:00|2660.1|2654.1|2658.9|2652.9|2660.1|2654.1|2658.4|2652.4|10
1637034300000|2021-11-16 03:45:00|2658.6|2652.6|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|11
1637034600000|2021-11-16 03:50:00|2659.1|2653.1|2659.4|2653.4|2660.4|2654.4|2658.9|2652.9|22
1637034900000|2021-11-16 03:55:00|2659.1|2653.1|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|14
1637035200000|2021-11-16 04:00:00|2659.1|2653.1|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|20
1637035500000|2021-11-16 04:05:00|2658.6|2652.6|2655.6|2649.6|2658.9|2652.9|2655.6|2649.6|9
1637035800000|2021-11-16 04:10:00|2655.4|2649.4|2658.1|2652.1|2658.4|2652.4|2655.4|2649.4|13
1637036100000|2021-11-16 04:15:00|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.4|2650.4|4
1637036400000|2021-11-16 04:20:00|2656.1|2650.1|2657.9|2651.9|2657.9|2651.9|2655.1|2649.1|11
1637036700000|2021-11-16 04:25:00|2657.6|2651.6|2656.4|2650.4|2657.6|2651.6|2656.4|2650.4|3
1637037000000|2021-11-16 04:30:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2655.4|2649.4|14
1637037300000|2021-11-16 04:35:00|2656.6|2650.6|2659.4|2653.4|2660.1|2654.1|2655.9|2649.9|17
1637037600000|2021-11-16 04:40:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|6
1637037900000|2021-11-16 04:45:00|2660.1|2654.1|2659.4|2653.4|2660.4|2654.4|2659.4|2653.4|6
1637038200000|2021-11-16 04:50:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|4
1637038500000|2021-11-16 04:55:00|2658.6|2652.6|2658.9|2652.9|2659.4|2653.4|2658.4|2652.4|8
1637038800000|2021-11-16 05:00:00|2659.1|2653.1|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|8
1637039400000|2021-11-16 05:10:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637039700000|2021-11-16 05:15:00|2659.6|2653.6|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|10
1637040000000|2021-11-16 05:20:00|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.4|2652.4|16
1637040300000|2021-11-16 05:25:00|2658.6|2652.6|2657.9|2651.9|2658.9|2652.9|2657.4|2651.4|23
1637040600000|2021-11-16 05:30:00|2658.1|2652.1|2651.9|2645.9|2658.4|2652.4|2649.4|2643.4|179
1637040900000|2021-11-16 05:35:00|2651.6|2645.6|2650.1|2644.1|2652.4|2646.4|2647.6|2641.6|110
1637041200000|2021-11-16 05:40:00|2650.4|2644.4|2645.4|2639.4|2650.4|2644.4|2643.4|2637.4|140
1637041500000|2021-11-16 05:45:00|2645.1|2639.1|2638.4|2632.4|2647.4|2641.4|2638.4|2632.4|176
1637041800000|2021-11-16 05:50:00|2638.6|2632.6|2638.6|2632.6|2641.6|2635.6|2636.1|2630.1|185
1637042100000|2021-11-16 05:55:00|2638.9|2632.9|2638.4|2632.4|2642.1|2636.1|2637.9|2631.9|193
1637042400000|2021-11-16 06:00:00|2638.1|2632.1|2630.9|2624.9|2638.1|2632.1|2629.6|2623.6|164
1637042700000|2021-11-16 06:05:00|2630.6|2624.6|2621.1|2615.1|2631.1|2625.1|2621.1|2615.1|169
1637043000000|2021-11-16 06:10:00|2620.9|2614.9|2622.9|2616.9|2624.1|2618.1|2614.1|2608.1|216
1637043300000|2021-11-16 06:15:00|2622.6|2616.6|2622.4|2616.4|2628.4|2622.4|2618.6|2612.6|192
1637043600000|2021-11-16 06:20:00|2622.1|2616.1|2623.1|2617.1|2625.4|2619.4|2617.6|2611.6|215
1637043900000|2021-11-16 06:25:00|2622.9|2616.9|2627.9|2621.9|2629.1|2623.1|2622.6|2616.6|168
1637044200000|2021-11-16 06:30:00|2627.4|2621.4|2633.1|2627.1|2633.6|2627.6|2625.9|2619.9|164
1637044500000|2021-11-16 06:35:00|2633.4|2627.4|2625.1|2619.1|2633.4|2627.4|2625.1|2619.1|134
1637044800000|2021-11-16 06:40:00|2624.6|2618.6|2624.9|2618.9|2627.4|2621.4|2621.1|2615.1|118
1637045100000|2021-11-16 06:45:00|2625.1|2619.1|2625.1|2619.1|2629.1|2623.1|2623.1|2617.1|211
1637045400000|2021-11-16 06:50:00|2624.9|2618.9|2625.9|2619.9|2626.1|2620.1|2619.6|2613.6|107
1637045700000|2021-11-16 06:55:00|2626.1|2620.1|2625.1|2619.1|2626.4|2620.4|2621.9|2615.9|119
1637046000000|2021-11-16 07:00:00|2624.9|2618.9|2625.9|2619.9|2626.4|2620.4|2624.4|2618.4|22
1637046300000|2021-11-16 07:05:00|2626.4|2620.4|2628.9|2622.9|2632.6|2626.6|2626.4|2620.4|45
1637046600000|2021-11-16 07:10:00|2628.6|2622.6|2632.1|2626.1|2632.1|2626.1|2628.6|2622.6|33
1637046900000|2021-11-16 07:15:00|2632.4|2626.4|2633.9|2627.9|2634.1|2628.1|2630.9|2624.9|39
1637047200000|2021-11-16 07:20:00|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2630.9|2624.9|13
1637047500000|2021-11-16 07:25:00|2631.1|2625.1|2628.1|2622.1|2631.4|2625.4|2627.1|2621.1|33
1637047800000|2021-11-16 07:30:00|2627.6|2621.6|2633.4|2627.4|2633.4|2627.4|2626.9|2620.9|39
1637048100000|2021-11-16 07:35:00|2633.6|2627.6|2632.4|2626.4|2634.9|2628.9|2631.1|2625.1|22
1637048400000|2021-11-16 07:40:00|2632.6|2626.6|2624.6|2618.6|2634.4|2628.4|2624.6|2618.6|38
1637048700000|2021-11-16 07:45:00|2624.9|2618.9|2614.6|2608.6|2624.9|2618.9|2614.1|2608.1|31
1637049000000|2021-11-16 07:50:00|2613.6|2607.6|2623.4|2617.4|2623.6|2617.6|2612.4|2606.4|58
1637049300000|2021-11-16 07:55:00|2623.6|2617.6|2626.9|2620.9|2628.9|2622.9|2623.6|2617.6|67
1637049600000|2021-11-16 08:00:00|2627.1|2621.1|2621.9|2615.9|2631.4|2625.4|2620.4|2614.4|146
1637049900000|2021-11-16 08:05:00|2622.4|2616.4|2628.6|2622.6|2628.9|2622.9|2619.6|2613.6|83
1637050200000|2021-11-16 08:10:00|2628.9|2622.9|2629.9|2623.9|2631.4|2625.4|2627.4|2621.4|53
1637050500000|2021-11-16 08:15:00|2630.1|2624.1|2627.9|2621.9|2630.4|2624.4|2627.6|2621.6|62
1637050800000|2021-11-16 08:20:00|2628.1|2622.1|2625.9|2619.9|2629.9|2623.9|2625.9|2619.9|51
1637051100000|2021-11-16 08:25:00|2626.1|2620.1|2628.9|2622.9|2629.6|2623.6|2625.9|2619.9|49
1637051400000|2021-11-16 08:30:00|2628.6|2622.6|2630.9|2624.9|2631.9|2625.9|2628.1|2622.1|50
1637051700000|2021-11-16 08:35:00|2631.1|2625.1|2632.1|2626.1|2634.1|2628.1|2630.6|2624.6|45
1637052000000|2021-11-16 08:40:00|2632.4|2626.4|2629.4|2623.4|2632.4|2626.4|2628.6|2622.6|43
1637052300000|2021-11-16 08:45:00|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2628.4|2622.4|37
1637052600000|2021-11-16 08:50:00|2630.6|2624.6|2631.9|2625.9|2632.6|2626.6|2629.4|2623.4|23
1637052900000|2021-11-16 08:55:00|2632.1|2626.1|2629.9|2623.9|2632.1|2626.1|2629.6|2623.6|54
1637053200000|2021-11-16 09:00:00|2629.6|2623.6|2622.9|2616.9|2629.6|2623.6|2622.6|2616.6|57
1637053500000|2021-11-16 09:05:00|2622.6|2616.6|2624.4|2618.4|2624.6|2618.6|2619.4|2613.4|71
1637053800000|2021-11-16 09:10:00|2625.1|2619.1|2625.1|2619.1|2627.6|2621.6|2622.6|2616.6|68
1637054100000|2021-11-16 09:15:00|2625.4|2619.4|2622.4|2616.4|2626.1|2620.1|2622.1|2616.1|28
1637054400000|2021-11-16 09:20:00|2622.6|2616.6|2621.9|2615.9|2623.6|2617.6|2621.6|2615.6|34
1637054700000|2021-11-16 09:25:00|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2613.4|2607.4|73
1637055000000|2021-11-16 09:30:00|2621.1|2615.1|2620.1|2614.1|2621.4|2615.4|2618.9|2612.9|50
1637055300000|2021-11-16 09:35:00|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2616.1|2610.1|73
1637055600000|2021-11-16 09:40:00|2620.6|2614.6|2625.1|2619.1|2625.6|2619.6|2619.6|2613.6|64
1637055900000|2021-11-16 09:45:00|2624.9|2618.9|2624.1|2618.1|2628.4|2622.4|2623.6|2617.6|44
1637056200000|2021-11-16 09:50:00|2623.9|2617.9|2622.1|2616.1|2626.9|2620.9|2621.9|2615.9|50
1637056500000|2021-11-16 09:55:00|2621.9|2615.9|2619.9|2613.9|2623.9|2617.9|2619.6|2613.6|25
1637056800000|2021-11-16 10:00:00|2619.1|2613.1|2621.1|2615.1|2621.6|2615.6|2618.9|2612.9|39
1637057100000|2021-11-16 10:05:00|2620.9|2614.9|2619.1|2613.1|2622.9|2616.9|2619.1|2613.1|49
1637057400000|2021-11-16 10:10:00|2618.9|2612.9|2619.1|2613.1|2619.9|2613.9|2617.9|2611.9|29
1637057700000|2021-11-16 10:15:00|2618.9|2612.9|2619.4|2613.4|2621.4|2615.4|2618.6|2612.6|47
1637058000000|2021-11-16 10:20:00|2619.6|2613.6|2617.6|2611.6|2619.9|2613.9|2617.6|2611.6|34
1637058300000|2021-11-16 10:25:00|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2616.4|2610.4|31
1637058600000|2021-11-16 10:30:00|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|21
1637058900000|2021-11-16 10:35:00|2619.1|2613.1|2615.1|2609.1|2620.1|2614.1|2613.4|2607.4|48
1637059200000|2021-11-16 10:40:00|2615.4|2609.4|2618.4|2612.4|2619.6|2613.6|2615.4|2609.4|36
1637059500000|2021-11-16 10:45:00|2618.1|2612.1|2624.6|2618.6|2624.9|2618.9|2616.9|2610.9|49
1637059800000|2021-11-16 10:50:00|2624.9|2618.9|2627.6|2621.6|2629.4|2623.4|2624.6|2618.6|37
1637060100000|2021-11-16 10:55:00|2628.4|2622.4|2629.1|2623.1|2630.4|2624.4|2628.1|2622.1|34
1637060400000|2021-11-16 11:00:00|2628.9|2622.9|2627.9|2621.9|2629.4|2623.4|2626.9|2620.9|36
1637060700000|2021-11-16 11:05:00|2628.1|2622.1|2624.9|2618.9|2629.1|2623.1|2624.6|2618.6|42
1637061000000|2021-11-16 11:10:00|2625.1|2619.1|2623.6|2617.6|2625.4|2619.4|2622.9|2616.9|21
1637061300000|2021-11-16 11:15:00|2623.9|2617.9|2624.9|2618.9|2625.6|2619.6|2623.9|2617.9|33
1637061600000|2021-11-16 11:20:00|2625.4|2619.4|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|16
1637061900000|2021-11-16 11:25:00|2624.1|2618.1|2626.4|2620.4|2627.4|2621.4|2624.1|2618.1|17
1637062200000|2021-11-16 11:30:00|2626.1|2620.1|2625.6|2619.6|2628.1|2622.1|2624.9|2618.9|37
1637062500000|2021-11-16 11:35:00|2625.4|2619.4|2621.1|2615.1|2625.4|2619.4|2621.1|2615.1|29
1637062800000|2021-11-16 11:40:00|2621.4|2615.4|2625.4|2619.4|2625.6|2619.6|2621.4|2615.4|25
1637063100000|2021-11-16 11:45:00|2625.1|2619.1|2625.6|2619.6|2627.6|2621.6|2624.9|2618.9|37
1637063400000|2021-11-16 11:50:00|2625.9|2619.9|2626.4|2620.4|2628.9|2622.9|2625.9|2619.9|31
1637063700000|2021-11-16 11:55:00|2626.1|2620.1|2627.6|2621.6|2629.9|2623.9|2626.1|2620.1|36
1637064000000|2021-11-16 12:00:00|2627.9|2621.9|2630.9|2624.9|2631.9|2625.9|2627.4|2621.4|54
1637064300000|2021-11-16 12:05:00|2630.6|2624.6|2629.6|2623.6|2631.4|2625.4|2628.9|2622.9|29
1637064600000|2021-11-16 12:10:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|16
1637064900000|2021-11-16 12:15:00|2629.9|2623.9|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|21
1637065200000|2021-11-16 12:20:00|2627.6|2621.6|2630.6|2624.6|2630.6|2624.6|2627.4|2621.4|29
1637065500000|2021-11-16 12:25:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2629.6|2623.6|20
1637065800000|2021-11-16 12:30:00|2630.1|2624.1|2627.9|2621.9|2630.1|2624.1|2627.4|2621.4|36
1637066100000|2021-11-16 12:35:00|2628.1|2622.1|2626.9|2620.9|2629.9|2623.9|2626.4|2620.4|39
1637066400000|2021-11-16 12:40:00|2626.6|2620.6|2622.1|2616.1|2628.1|2622.1|2622.1|2616.1|37
1637066700000|2021-11-16 12:45:00|2621.9|2615.9|2622.6|2616.6|2625.6|2619.6|2621.9|2615.9|48
1637067000000|2021-11-16 12:50:00|2622.9|2616.9|2619.1|2613.1|2624.9|2618.9|2618.4|2612.4|43
1637067300000|2021-11-16 12:55:00|2618.9|2612.9|2625.4|2619.4|2627.1|2621.1|2618.4|2612.4|96
1637067600000|2021-11-16 13:00:00|2625.1|2619.1|2629.1|2623.1|2630.5|2624.5|2621.1|2615.1|416
1637067900000|2021-11-16 13:05:00|2628.9|2622.9|2624.9|2618.9|2630.6|2624.6|2619.1|2613.1|158
1637068200000|2021-11-16 13:10:00|2624.6|2618.6|2619.9|2613.9|2626.9|2620.9|2617.9|2611.9|246
1637068500000|2021-11-16 13:15:00|2619.4|2613.4|2621.6|2615.6|2623.6|2617.6|2617.6|2611.6|238
1637068800000|2021-11-16 13:20:00|2621.4|2615.4|2610.4|2604.4|2621.9|2615.9|2610.1|2604.1|248
1637069100000|2021-11-16 13:25:00|2610.6|2604.6|2611.4|2605.4|2615.1|2609.1|2610.4|2604.4|170
1637069400000|2021-11-16 13:30:00|2611.6|2605.6|2616.1|2610.1|2616.6|2610.6|2611.6|2605.6|175
1637069700000|2021-11-16 13:35:00|2615.9|2609.9|2616.1|2610.1|2618.6|2612.6|2615.1|2609.1|134
1637070000000|2021-11-16 13:40:00|2615.9|2609.9|2619.6|2613.6|2620.9|2614.9|2614.9|2608.9|163
1637070300000|2021-11-16 13:45:00|2620.1|2614.1|2621.4|2615.4|2623.9|2617.9|2617.4|2611.4|186
1637070600000|2021-11-16 13:50:00|2621.1|2615.1|2622.1|2616.1|2623.6|2617.6|2620.6|2614.6|171
1637070900000|2021-11-16 13:55:00|2622.4|2616.4|2617.9|2611.9|2622.4|2616.4|2616.6|2610.6|98
1637071200000|2021-11-16 14:00:00|2617.6|2611.6|2608.9|2602.9|2618.9|2612.9|2606.9|2600.9|192
1637071500000|2021-11-16 14:05:00|2609.1|2603.1|2604.4|2598.4|2609.9|2603.9|2603.1|2597.1|215
1637071800000|2021-11-16 14:10:00|2604.1|2598.1|2591.4|2585.4|2604.1|2598.1|2590.4|2584.4|282
1637072100000|2021-11-16 14:15:00|2591.1|2585.1|2590.3|2584.3|2594.4|2588.4|2589.3|2583.3|246
1637072400000|2021-11-16 14:20:00|2590|2584|2591.3|2585.3|2596.5|2590.5|2589.5|2583.5|183
1637072700000|2021-11-16 14:25:00|2591.5|2585.5|2589.5|2583.5|2593.8|2587.8|2582.3|2576.3|164
1637073000000|2021-11-16 14:30:00|2589.8|2583.8|2588.5|2582.5|2591|2585|2586.8|2580.8|171
1637073300000|2021-11-16 14:35:00|2588.8|2582.8|2587|2581|2593.3|2587.3|2586.5|2580.5|196
1637073600000|2021-11-16 14:40:00|2586.8|2580.8|2580|2574|2587|2581|2579.5|2573.5|180
1637073900000|2021-11-16 14:45:00|2579.8|2573.8|2573.9|2567.9|2581|2575|2572|2566|185
1637074200000|2021-11-16 14:50:00|2573.4|2567.4|2571.9|2565.9|2576.1|2570.1|2570.9|2564.9|131
1637074500000|2021-11-16 14:55:00|2571.6|2565.6|2569.9|2563.9|2576.6|2570.6|2569.4|2563.4|158
1637074800000|2021-11-16 15:00:00|2569.6|2563.6|2567.1|2561.1|2570.4|2564.4|2565.9|2559.9|180
1637075100000|2021-11-16 15:05:00|2566.9|2560.9|2567.4|2561.4|2570.1|2564.1|2565.6|2559.6|124
1637075400000|2021-11-16 15:10:00|2567.9|2561.9|2573.6|2567.6|2575|2569|2567.1|2561.1|131
1637075700000|2021-11-16 15:15:00|2573.9|2567.9|2576.6|2570.6|2578.9|2572.9|2573.4|2567.4|78
1637076000000|2021-11-16 15:20:00|2576.4|2570.4|2577.4|2571.4|2581.4|2575.4|2572.4|2566.4|138
1637076300000|2021-11-16 15:25:00|2577.6|2571.6|2575.9|2569.9|2579.6|2573.6|2574.9|2568.9|79
1637076600000|2021-11-16 15:30:00|2575.4|2569.4|2578.9|2572.9|2580.9|2574.9|2574.9|2568.9|75
1637076900000|2021-11-16 15:35:00|2579.1|2573.1|2576.6|2570.6|2580.9|2574.9|2576.6|2570.6|73
1637077200000|2021-11-16 15:40:00|2576.4|2570.4|2576.4|2570.4|2577.9|2571.9|2575.1|2569.1|65
1637077500000|2021-11-16 15:45:00|2576.6|2570.6|2577.9|2571.9|2580.9|2574.9|2576.1|2570.1|120
1637077800000|2021-11-16 15:50:00|2579.4|2573.4|2580.9|2574.9|2581.6|2575.6|2578.4|2572.4|65
1637078100000|2021-11-16 15:55:00|2581.4|2575.4|2579.6|2573.6|2583.9|2577.9|2579.6|2573.6|76
1637078400000|2021-11-16 16:00:00|2579.9|2573.9|2582.1|2576.1|2582.9|2576.9|2579.9|2573.9|54
1637078700000|2021-11-16 16:05:00|2581.9|2575.9|2577.4|2571.4|2581.9|2575.9|2576.6|2570.6|35
1637079000000|2021-11-16 16:10:00|2577.1|2571.1|2579|2573|2582.3|2576.3|2577.1|2571.1|65
1637079300000|2021-11-16 16:15:00|2578.8|2572.8|2577.5|2571.5|2583.5|2577.5|2577|2571|113
1637079600000|2021-11-16 16:20:00|2578|2572|2578.3|2572.3|2580|2574|2578|2572|61
1637079900000|2021-11-16 16:25:00|2578|2572|2574|2568|2578|2572|2569|2563|115
1637080200000|2021-11-16 16:30:00|2574.3|2568.3|2579.8|2573.8|2580.5|2574.5|2572.3|2566.3|174
1637080500000|2021-11-16 16:35:00|2579.5|2573.5|2577.5|2571.5|2579.5|2573.5|2576.5|2570.5|70
1637080800000|2021-11-16 16:40:00|2577.8|2571.8|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|57
1637081100000|2021-11-16 16:45:00|2579|2573|2577|2571|2579|2573|2576|2570|71
1637081400000|2021-11-16 16:50:00|2576.8|2570.8|2578.8|2572.8|2579.3|2573.3|2576.8|2570.8|26
1637081700000|2021-11-16 16:55:00|2578.5|2572.5|2575.5|2569.5|2578.5|2572.5|2574.8|2568.8|38
1637082000000|2021-11-16 17:00:00|2575.3|2569.3|2574|2568|2575.8|2569.8|2574|2568|23
1637082300000|2021-11-16 17:05:00|2574.3|2568.3|2575|2569|2575|2569|2574.3|2568.3|3
1637082600000|2021-11-16 17:10:00|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575|2569|12
1637082900000|2021-11-16 17:15:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|12
1637083200000|2021-11-16 17:20:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2573.5|2567.5|16
1637083500000|2021-11-16 17:25:00|2575|2569|2573.3|2567.3|2575|2569|2573.3|2567.3|17
1637083800000|2021-11-16 17:30:00|2573|2567|2574.5|2568.5|2574.8|2568.8|2572.3|2566.3|19
1637084100000|2021-11-16 17:35:00|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2573.8|2567.8|15
1637084400000|2021-11-16 17:40:00|2574|2568|2575|2569|2575|2569|2570.8|2564.8|34
1637084700000|2021-11-16 17:45:00|2575.3|2569.3|2573|2567|2575.3|2569.3|2573|2567|24
1637085000000|2021-11-16 17:50:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2571.8|2565.8|15
1637085300000|2021-11-16 17:55:00|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2572.6|2566.6|15
1637110800000|2021-11-17 01:00:00|2578.5|2572.5|2582.3|2576.3|2582.3|2576.3|2577.1|2571.1|20
1637111100000|2021-11-17 01:05:00|2582.5|2576.5|2573.9|2567.9|2583.1|2577.1|2573.8|2567.8|54
1637111400000|2021-11-17 01:10:00|2574.1|2568.1|2580.6|2574.6|2580.9|2574.9|2566.8|2560.8|241
1637111700000|2021-11-17 01:15:00|2580.8|2574.8|2586.6|2580.6|2587.5|2581.5|2579.4|2573.4|154
1637112000000|2021-11-17 01:20:00|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2582.8|2576.8|65
1637112300000|2021-11-17 01:25:00|2585.5|2579.5|2585.6|2579.6|2586.4|2580.4|2581.1|2575.1|62
1637112600000|2021-11-17 01:30:00|2585.4|2579.4|2587.6|2581.6|2587.9|2581.9|2585.1|2579.1|38
1637112900000|2021-11-17 01:35:00|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2584.8|2578.8|74
1637113200000|2021-11-17 01:40:00|2586.8|2580.8|2588|2582|2588|2582|2584|2578|54
1637113500000|2021-11-17 01:45:00|2587.9|2581.9|2587.4|2581.4|2589.1|2583.1|2586.6|2580.6|52
1637113800000|2021-11-17 01:50:00|2587.5|2581.5|2586.5|2580.5|2588.3|2582.3|2586.1|2580.1|26
1637114100000|2021-11-17 01:55:00|2586.8|2580.8|2586.9|2580.9|2587.6|2581.6|2586|2580|40
1637114400000|2021-11-17 02:00:00|2587.1|2581.1|2585.8|2579.8|2588|2582|2585.1|2579.1|38
1637114700000|2021-11-17 02:05:00|2586|2580|2591|2585|2591.6|2585.6|2585.8|2579.8|51
1637115000000|2021-11-17 02:10:00|2591.3|2585.3|2594.1|2588.1|2594.6|2588.6|2591|2585|92
1637115300000|2021-11-17 02:15:00|2594|2588|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|14
1637115600000|2021-11-17 02:20:00|2592.8|2586.8|2589.3|2583.3|2593.3|2587.3|2589.3|2583.3|20
1637115900000|2021-11-17 02:25:00|2589.5|2583.5|2587.3|2581.3|2592.6|2586.6|2587.3|2581.3|21
1637116200000|2021-11-17 02:30:00|2587.4|2581.4|2591.3|2585.3|2593.6|2587.6|2587.4|2581.4|81
1637116500000|2021-11-17 02:35:00|2591.4|2585.4|2588.6|2582.6|2593|2587|2587.1|2581.1|52
1637116800000|2021-11-17 02:40:00|2588.9|2582.9|2592.8|2586.8|2592.8|2586.8|2588.9|2582.9|66
1637117100000|2021-11-17 02:45:00|2592.6|2586.6|2589|2583|2594|2588|2587.1|2581.1|121
1637117400000|2021-11-17 02:50:00|2588.9|2582.9|2595|2589|2596|2590|2588.5|2582.5|95
1637117700000|2021-11-17 02:55:00|2595.3|2589.3|2597|2591|2597|2591|2595.1|2589.1|95
1637118000000|2021-11-17 03:00:00|2597.3|2591.3|2596|2590|2598.5|2592.5|2595.6|2589.6|110
1637118300000|2021-11-17 03:05:00|2595.9|2589.9|2591.9|2585.9|2596|2590|2591|2585|122
1637118600000|2021-11-17 03:10:00|2592.1|2586.1|2591.3|2585.3|2593.3|2587.3|2589.9|2583.9|85
1637118900000|2021-11-17 03:15:00|2591.4|2585.4|2592|2586|2596.3|2590.3|2591.4|2585.4|72
1637119200000|2021-11-17 03:20:00|2592.3|2586.3|2588|2582|2592.3|2586.3|2587.3|2581.3|91
1637119500000|2021-11-17 03:25:00|2588.1|2582.1|2588|2582|2589.3|2583.3|2587|2581|96
1637119800000|2021-11-17 03:30:00|2588.5|2582.5|2588.3|2582.3|2589|2583|2587.5|2581.5|17
1637120100000|2021-11-17 03:35:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|4
1637120400000|2021-11-17 03:40:00|2588|2582|2586|2580|2588|2582|2586|2580|15
1637120700000|2021-11-17 03:45:00|2586.3|2580.3|2585.3|2579.3|2586.6|2580.6|2584.8|2578.8|31
1637121000000|2021-11-17 03:50:00|2584.6|2578.6|2586|2580|2586|2580|2584.6|2578.6|13
1637121300000|2021-11-17 03:55:00|2586.4|2580.4|2585.6|2579.6|2586.8|2580.8|2585.1|2579.1|12
1637121600000|2021-11-17 04:00:00|2585.8|2579.8|2585.6|2579.6|2586.4|2580.4|2585.4|2579.4|31
1637121900000|2021-11-17 04:05:00|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|14
1637122200000|2021-11-17 04:10:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|12
1637122500000|2021-11-17 04:15:00|2586.3|2580.3|2587.9|2581.9|2588.1|2582.1|2586.3|2580.3|10
1637122800000|2021-11-17 04:20:00|2587.6|2581.6|2588.8|2582.8|2588.8|2582.8|2587.6|2581.6|6
1637123100000|2021-11-17 04:25:00|2588.9|2582.9|2588.8|2582.8|2588.9|2582.9|2588.5|2582.5|5
1637123400000|2021-11-17 04:30:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|3
1637123700000|2021-11-17 04:35:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|4
1637124000000|2021-11-17 04:40:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637124300000|2021-11-17 04:45:00|2588|2582|2588.9|2582.9|2588.9|2582.9|2588|2582|5
1637124600000|2021-11-17 04:50:00|2589.1|2583.1|2590|2584|2590|2584|2589.1|2583.1|6
1637124900000|2021-11-17 04:55:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|5
1637125200000|2021-11-17 05:00:00|2589.5|2583.5|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|6
1637125500000|2021-11-17 05:05:00|2589|2583|2590.6|2584.6|2590.6|2584.6|2588.1|2582.1|13
1637125800000|2021-11-17 05:10:00|2590.5|2584.5|2591|2585|2591.3|2585.3|2590.5|2584.5|5
1637126100000|2021-11-17 05:15:00|2591.3|2585.3|2591.5|2585.5|2592.3|2586.3|2591|2585|18
1637126400000|2021-11-17 05:20:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|9
1637126700000|2021-11-17 05:25:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|17
1637127000000|2021-11-17 05:30:00|2591.3|2585.3|2595.3|2589.3|2597.5|2591.5|2591.3|2585.3|130
1637127300000|2021-11-17 05:35:00|2594.5|2588.5|2592.1|2586.1|2597.8|2591.8|2592.1|2586.1|134
1637127600000|2021-11-17 05:40:00|2591.8|2585.8|2586.4|2580.4|2591.9|2585.9|2586|2580|68
1637127900000|2021-11-17 05:45:00|2586.1|2580.1|2585.8|2579.8|2587.6|2581.6|2584.8|2578.8|43
1637128200000|2021-11-17 05:50:00|2585.5|2579.5|2583.8|2577.8|2585.6|2579.6|2580.4|2574.4|86
1637128500000|2021-11-17 05:55:00|2583.9|2577.9|2589.5|2583.5|2590.4|2584.4|2583.9|2577.9|125
1637128800000|2021-11-17 06:00:00|2589.6|2583.6|2587.5|2581.5|2592.4|2586.4|2587|2581|82
1637129100000|2021-11-17 06:05:00|2587.8|2581.8|2585.6|2579.6|2588.6|2582.6|2585.1|2579.1|54
1637129400000|2021-11-17 06:10:00|2585.5|2579.5|2586|2580|2588.8|2582.8|2584.4|2578.4|45
1637129700000|2021-11-17 06:15:00|2586.1|2580.1|2587.3|2581.3|2587.6|2581.6|2583.8|2577.8|50
1637130000000|2021-11-17 06:20:00|2587.6|2581.6|2588.1|2582.1|2589.5|2583.5|2587.5|2581.5|64
1637130300000|2021-11-17 06:25:00|2586.8|2580.8|2587|2581|2589|2583|2585.4|2579.4|53
1637130600000|2021-11-17 06:30:00|2587.5|2581.5|2592.1|2586.1|2593.9|2587.9|2587.5|2581.5|98
1637130900000|2021-11-17 06:35:00|2592|2586|2593.4|2587.4|2596.8|2590.8|2591.9|2585.9|41
1637131200000|2021-11-17 06:40:00|2593.6|2587.6|2594.8|2588.8|2595|2589|2593.6|2587.6|18
1637131500000|2021-11-17 06:45:00|2595.4|2589.4|2593.3|2587.3|2595.4|2589.4|2592|2586|81
1637131800000|2021-11-17 06:50:00|2593.5|2587.5|2589|2583|2594.4|2588.4|2589|2583|56
1637132100000|2021-11-17 06:55:00|2589.1|2583.1|2597.6|2591.6|2597.6|2591.6|2586|2580|160
1637132400000|2021-11-17 07:00:00|2597.8|2591.8|2596.4|2590.4|2598.4|2592.4|2596.3|2590.3|17
1637132700000|2021-11-17 07:05:00|2596.6|2590.6|2597.8|2591.8|2598|2592|2596.6|2590.6|10
1637133000000|2021-11-17 07:10:00|2597.9|2591.9|2598.5|2592.5|2598.5|2592.5|2597.9|2591.9|10
1637133300000|2021-11-17 07:15:00|2598.6|2592.6|2599.9|2593.9|2600.4|2594.4|2598.6|2592.6|11
1637133600000|2021-11-17 07:20:00|2599.8|2593.8|2599.8|2593.8|2599.9|2593.9|2599.8|2593.8|3
1637133900000|2021-11-17 07:25:00|2599.6|2593.6|2599.3|2593.3|2599.6|2593.6|2599|2593|7
1637134200000|2021-11-17 07:30:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|6
1637134500000|2021-11-17 07:35:00|2599.5|2593.5|2591.3|2585.3|2599.5|2593.5|2591.3|2585.3|33
1637134800000|2021-11-17 07:40:00|2591.9|2585.9|2590.9|2584.9|2592|2586|2590.5|2584.5|31
1637135100000|2021-11-17 07:45:00|2591.1|2585.1|2590.3|2584.3|2591.4|2585.4|2588.9|2582.9|25
1637135400000|2021-11-17 07:50:00|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.9|2583.9|28
1637135700000|2021-11-17 07:55:00|2590.4|2584.4|2595.3|2589.3|2595.3|2589.3|2590.3|2584.3|30
1637136000000|2021-11-17 08:00:00|2595.5|2589.5|2592|2586|2599.8|2593.8|2591|2585|70
1637136300000|2021-11-17 08:05:00|2592.3|2586.3|2592.5|2586.5|2597.3|2591.3|2592.3|2586.3|44
1637136600000|2021-11-17 08:10:00|2592.8|2586.8|2594.5|2588.5|2596|2590|2592.8|2586.8|28
1637136900000|2021-11-17 08:15:00|2594.3|2588.3|2591.8|2585.8|2595.5|2589.5|2590|2584|33
1637137200000|2021-11-17 08:20:00|2592|2586|2595|2589|2600.5|2594.5|2592|2586|53
1637137500000|2021-11-17 08:25:00|2594.8|2588.8|2593|2587|2594.8|2588.8|2589.8|2583.8|46
1637137800000|2021-11-17 08:30:00|2592.8|2586.8|2586.8|2580.8|2592.8|2586.8|2586.8|2580.8|50
1637138100000|2021-11-17 08:35:00|2587.3|2581.3|2589|2583|2589|2583|2586.8|2580.8|30
1637138400000|2021-11-17 08:40:00|2588.8|2582.8|2588|2582|2589.8|2583.8|2588|2582|24
1637138700000|2021-11-17 08:45:00|2588.3|2582.3|2586.3|2580.3|2589.5|2583.5|2585.5|2579.5|35
1637139000000|2021-11-17 08:50:00|2586.5|2580.5|2585|2579|2586.5|2580.5|2581.5|2575.5|53
1637139300000|2021-11-17 08:55:00|2584.8|2578.8|2586|2580|2586.5|2580.5|2584.5|2578.5|26
1637139600000|2021-11-17 09:00:00|2585.8|2579.8|2584.3|2578.3|2586.8|2580.8|2581.5|2575.5|90
1637139900000|2021-11-17 09:05:00|2584|2578|2582|2576|2584.8|2578.8|2582|2576|48
1637140200000|2021-11-17 09:10:00|2581.8|2575.8|2581.3|2575.3|2582|2576|2579.5|2573.5|51
1637140500000|2021-11-17 09:15:00|2581.5|2575.5|2583.8|2577.8|2585|2579|2581.5|2575.5|40
1637140800000|2021-11-17 09:20:00|2584|2578|2581.5|2575.5|2584.3|2578.3|2581.5|2575.5|40
1637141100000|2021-11-17 09:25:00|2581.3|2575.3|2581|2575|2583.3|2577.3|2580|2574|37
1637141400000|2021-11-17 09:30:00|2580.8|2574.8|2580|2574|2581.5|2575.5|2579.5|2573.5|30
1637141700000|2021-11-17 09:35:00|2580.3|2574.3|2578.8|2572.8|2582.5|2576.5|2578.5|2572.5|42
1637142000000|2021-11-17 09:40:00|2579|2573|2575|2569|2579|2573|2575|2569|51
1637142300000|2021-11-17 09:45:00|2574|2568|2576.8|2570.8|2577|2571|2572.5|2566.5|50
1637142600000|2021-11-17 09:50:00|2577|2571|2578.3|2572.3|2579|2573|2575.8|2569.8|58
1637142900000|2021-11-17 09:55:00|2578.5|2572.5|2576.5|2570.5|2578.8|2572.8|2575.3|2569.3|38
1637143200000|2021-11-17 10:00:00|2576.8|2570.8|2578.3|2572.3|2578.8|2572.8|2574.5|2568.5|48
1637143500000|2021-11-17 10:05:00|2578|2572|2580.8|2574.8|2581.3|2575.3|2578|2572|41
1637143800000|2021-11-17 10:10:00|2581|2575|2580.5|2574.5|2581.8|2575.8|2579.8|2573.8|23
1637144100000|2021-11-17 10:15:00|2580.8|2574.8|2581.3|2575.3|2582|2576|2578|2572|46
1637144400000|2021-11-17 10:20:00|2581|2575|2580.5|2574.5|2581.3|2575.3|2579.5|2573.5|17
1637144700000|2021-11-17 10:25:00|2580.3|2574.3|2584|2578|2584.3|2578.3|2580.3|2574.3|34
1637145000000|2021-11-17 10:30:00|2583.5|2577.5|2586|2580|2586.5|2580.5|2581.5|2575.5|38
1637145300000|2021-11-17 10:35:00|2585.8|2579.8|2585.3|2579.3|2586.5|2580.5|2582.8|2576.8|65
1637145600000|2021-11-17 10:40:00|2585|2579|2586.8|2580.8|2588|2582|2583.3|2577.3|44
1637145900000|2021-11-17 10:45:00|2587|2581|2590.5|2584.5|2592.8|2586.8|2587|2581|51
1637146200000|2021-11-17 10:50:00|2590.8|2584.8|2593.5|2587.5|2593.8|2587.8|2590.5|2584.5|37
1637146500000|2021-11-17 10:55:00|2593.3|2587.3|2595.3|2589.3|2595.5|2589.5|2592|2586|45
1637146800000|2021-11-17 11:00:00|2595|2589|2594.3|2588.3|2596.5|2590.5|2594.3|2588.3|37
1637147100000|2021-11-17 11:05:00|2594.5|2588.5|2596.5|2590.5|2596.5|2590.5|2593.8|2587.8|25
1637147400000|2021-11-17 11:10:00|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2594.3|2588.3|44
1637147700000|2021-11-17 11:15:00|2596|2590|2593.8|2587.8|2596.3|2590.3|2593.3|2587.3|22
1637148000000|2021-11-17 11:20:00|2593.5|2587.5|2593.5|2587.5|2594.3|2588.3|2591.5|2585.5|69
1637148300000|2021-11-17 11:25:00|2593.3|2587.3|2594.5|2588.5|2595.3|2589.3|2592.8|2586.8|22
1637148600000|2021-11-17 11:30:00|2594.8|2588.8|2591.8|2585.8|2594.8|2588.8|2591.8|2585.8|14
1637148900000|2021-11-17 11:35:00|2591.5|2585.5|2594|2588|2594.5|2588.5|2591.3|2585.3|22
1637149200000|2021-11-17 11:40:00|2594.5|2588.5|2594.5|2588.5|2595.3|2589.3|2594|2588|15
1637149500000|2021-11-17 11:45:00|2594.8|2588.8|2596.5|2590.5|2596.5|2590.5|2594.8|2588.8|22
1637149800000|2021-11-17 11:50:00|2596.3|2590.3|2594.5|2588.5|2596.5|2590.5|2594.5|2588.5|22
1637150100000|2021-11-17 11:55:00|2594.8|2588.8|2599.5|2593.5|2599.5|2593.5|2594.8|2588.8|42
1637150400000|2021-11-17 12:00:00|2599.3|2593.3|2601.5|2595.5|2601.8|2595.8|2599|2593|46
1637150700000|2021-11-17 12:05:00|2601.3|2595.3|2600|2594|2601.5|2595.5|2598.5|2592.5|31
1637151000000|2021-11-17 12:10:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|13
1637151300000|2021-11-17 12:15:00|2600.3|2594.3|2604|2598|2604|2598|2600|2594|25
1637151600000|2021-11-17 12:20:00|2604.3|2598.3|2608.3|2602.3|2608.5|2602.5|2603.8|2597.8|56
1637151900000|2021-11-17 12:25:00|2608.5|2602.5|2611.5|2605.5|2612.8|2606.8|2608.5|2602.5|87
1637152200000|2021-11-17 12:30:00|2611.3|2605.3|2620.5|2614.5|2622.3|2616.3|2610.8|2604.8|114
1637152500000|2021-11-17 12:35:00|2620.8|2614.8|2617.5|2611.5|2620.8|2614.8|2615|2609|73
1637152800000|2021-11-17 12:40:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2614.8|2608.8|54
1637153100000|2021-11-17 12:45:00|2617|2611|2613.3|2607.3|2617.3|2611.3|2611.8|2605.8|72
1637153400000|2021-11-17 12:50:00|2613.5|2607.5|2616.3|2610.3|2617.3|2611.3|2612.5|2606.5|37
1637153700000|2021-11-17 12:55:00|2616.5|2610.5|2622|2616|2622.5|2616.5|2615.3|2609.3|152
1637154000000|2021-11-17 13:00:00|2622.3|2616.3|2625.8|2619.8|2626.8|2620.8|2617|2611|214
1637154300000|2021-11-17 13:05:00|2625.5|2619.5|2620.8|2614.8|2627.5|2621.5|2620.8|2614.8|167
1637154600000|2021-11-17 13:10:00|2620.5|2614.5|2620|2614|2624.3|2618.3|2617|2611|174
1637154900000|2021-11-17 13:15:00|2620.3|2614.3|2625.6|2619.6|2626.1|2620.1|2620.3|2614.3|122
1637155200000|2021-11-17 13:20:00|2625.9|2619.9|2624.9|2618.9|2627.9|2621.9|2624.4|2618.4|119
1637155500000|2021-11-17 13:25:00|2625.4|2619.4|2629.6|2623.6|2630.9|2624.9|2624.6|2618.6|148
1637155800000|2021-11-17 13:30:00|2629.4|2623.4|2626.6|2620.6|2629.4|2623.4|2626.6|2620.6|94
1637156100000|2021-11-17 13:35:00|2626.4|2620.4|2625.1|2619.1|2627.6|2621.6|2622.9|2616.9|193
1637156400000|2021-11-17 13:40:00|2625.4|2619.4|2622.6|2616.6|2627.6|2621.6|2622.1|2616.1|133
1637156700000|2021-11-17 13:45:00|2622.4|2616.4|2622.6|2616.6|2623.9|2617.9|2621.6|2615.6|104
1637157000000|2021-11-17 13:50:00|2622.9|2616.9|2622.4|2616.4|2626.1|2620.1|2621.4|2615.4|86
1637157300000|2021-11-17 13:55:00|2622.1|2616.1|2619.1|2613.1|2623.1|2617.1|2618.9|2612.9|105
1637157600000|2021-11-17 14:00:00|2618.9|2612.9|2614.5|2608.5|2620.9|2614.9|2613.9|2607.9|101
1637157900000|2021-11-17 14:05:00|2614.8|2608.8|2616.3|2610.3|2616.8|2610.8|2613.8|2607.8|98
1637158200000|2021-11-17 14:10:00|2616.5|2610.5|2615|2609|2619|2613|2615|2609|64
1637158500000|2021-11-17 14:15:00|2615.3|2609.3|2611.3|2605.3|2615.5|2609.5|2610.8|2604.8|131
1637158800000|2021-11-17 14:20:00|2611|2605|2614.5|2608.5|2615|2609|2608.8|2602.8|114
1637159100000|2021-11-17 14:25:00|2614.3|2608.3|2614|2608|2618.5|2612.5|2613.8|2607.8|110
1637159400000|2021-11-17 14:30:00|2613.8|2607.8|2616.5|2610.5|2617.3|2611.3|2613|2607|139
1637159700000|2021-11-17 14:35:00|2616.3|2610.3|2620.8|2614.8|2621|2615|2616.3|2610.3|83
1637160000000|2021-11-17 14:40:00|2621.5|2615.5|2624.8|2618.8|2625.5|2619.5|2620|2614|112
1637160300000|2021-11-17 14:45:00|2625|2619|2630|2624|2632.3|2626.3|2624.8|2618.8|168
1637160600000|2021-11-17 14:50:00|2630.3|2624.3|2621.3|2615.3|2631|2625|2620|2614|189
1637160900000|2021-11-17 14:55:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2619.5|2613.5|110
1637161200000|2021-11-17 15:00:00|2619.3|2613.3|2625.5|2619.5|2627|2621|2614.8|2608.8|181
1637161500000|2021-11-17 15:05:00|2625.3|2619.3|2623.8|2617.8|2625.8|2619.8|2620.8|2614.8|107
1637161800000|2021-11-17 15:10:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2621.8|2615.8|62
1637162100000|2021-11-17 15:15:00|2623.8|2617.8|2623.5|2617.5|2624.3|2618.3|2620.5|2614.5|82
1637162400000|2021-11-17 15:20:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2622|2616|71
1637162700000|2021-11-17 15:25:00|2624.5|2618.5|2622.8|2616.8|2626.3|2620.3|2622.8|2616.8|70
1637163000000|2021-11-17 15:30:00|2623|2617|2623.5|2617.5|2625|2619|2622.8|2616.8|64
1637163300000|2021-11-17 15:35:00|2623.3|2617.3|2619.8|2613.8|2623.3|2617.3|2619.8|2613.8|48
1637163600000|2021-11-17 15:40:00|2620|2614|2620|2614|2620.5|2614.5|2618.3|2612.3|66
1637163900000|2021-11-17 15:45:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2618.5|2612.5|57
1637164200000|2021-11-17 15:50:00|2618.5|2612.5|2613.5|2607.5|2618.8|2612.8|2612.8|2606.8|65
1637164500000|2021-11-17 15:55:00|2613.8|2607.8|2616.5|2610.5|2617.5|2611.5|2613.5|2607.5|100
1637164800000|2021-11-17 16:00:00|2616.3|2610.3|2615.8|2609.8|2620|2614|2615.8|2609.8|64
1637165100000|2021-11-17 16:05:00|2615.5|2609.5|2615|2609|2616|2610|2614|2608|60
1637165400000|2021-11-17 16:10:00|2615.3|2609.3|2615.5|2609.5|2616.5|2610.5|2614.3|2608.3|59
1637165700000|2021-11-17 16:15:00|2615.8|2609.8|2609.3|2603.3|2616|2610|2609|2603|63
1637166000000|2021-11-17 16:20:00|2609|2603|2606|2600|2610|2604|2605.3|2599.3|80
1637166300000|2021-11-17 16:25:00|2606.3|2600.3|2613.8|2607.8|2615.3|2609.3|2606|2600|63
1637166600000|2021-11-17 16:30:00|2614|2608|2620.3|2614.3|2622.3|2616.3|2614|2608|154
1637166900000|2021-11-17 16:35:00|2620|2614|2618.5|2612.5|2620.3|2614.3|2617.3|2611.3|63
1637167200000|2021-11-17 16:40:00|2619.3|2613.3|2624|2618|2624|2618|2618|2612|65
1637167500000|2021-11-17 16:45:00|2624.3|2618.3|2621.5|2615.5|2625.3|2619.3|2621.5|2615.5|73
1637167800000|2021-11-17 16:50:00|2621.3|2615.3|2619.5|2613.5|2621.3|2615.3|2617.5|2611.5|42
1637168100000|2021-11-17 16:55:00|2619.3|2613.3|2620.8|2614.8|2622.5|2616.5|2619|2613|66
1637168400000|2021-11-17 17:00:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2619.5|2613.5|23
1637168700000|2021-11-17 17:05:00|2621.3|2615.3|2622.8|2616.8|2623.8|2617.8|2620.8|2614.8|16
1637169000000|2021-11-17 17:10:00|2622.5|2616.5|2623|2617|2623.3|2617.3|2622.5|2616.5|16
1637169300000|2021-11-17 17:15:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2621.5|2615.5|24
1637169600000|2021-11-17 17:20:00|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|8
1637169900000|2021-11-17 17:25:00|2622|2616|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|15
1637170200000|2021-11-17 17:30:00|2622|2616|2621.5|2615.5|2624|2618|2621|2615|18
1637170500000|2021-11-17 17:35:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|6
1637170800000|2021-11-17 17:40:00|2622.5|2616.5|2622|2616|2623.3|2617.3|2621.8|2615.8|10
1637171100000|2021-11-17 17:45:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621.3|2615.3|9
1637171400000|2021-11-17 17:50:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|10
1637171700000|2021-11-17 17:55:00|2621|2615|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|11
1637197200000|2021-11-18 01:00:00|2617.6|2611.6|2618.9|2612.9|2620.4|2614.4|2617.6|2611.6|50
1637197500000|2021-11-18 01:05:00|2618.6|2612.6|2621.4|2615.4|2621.4|2615.4|2617|2611|53
1637197800000|2021-11-18 01:10:00|2621.6|2615.6|2623.5|2617.5|2624.9|2618.9|2618.9|2612.9|120
1637198100000|2021-11-18 01:15:00|2623.3|2617.3|2620.4|2614.4|2624.5|2618.5|2617.6|2611.6|88
1637198400000|2021-11-18 01:20:00|2620.1|2614.1|2616.4|2610.4|2622.5|2616.5|2616.1|2610.1|106
1637198700000|2021-11-18 01:25:00|2616.1|2610.1|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|32
1637199000000|2021-11-18 01:30:00|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2612.6|2606.6|42
1637199300000|2021-11-18 01:35:00|2614.4|2608.4|2610.4|2604.4|2614.4|2608.4|2610.1|2604.1|107
1637199600000|2021-11-18 01:40:00|2609.9|2603.9|2611.3|2605.3|2613.6|2607.6|2607.6|2601.6|118
1637199900000|2021-11-18 01:45:00|2611.1|2605.1|2610.5|2604.5|2613.9|2607.9|2610.4|2604.4|46
1637200200000|2021-11-18 01:50:00|2610.6|2604.6|2611.4|2605.4|2611.6|2605.6|2608.9|2602.9|41
1637200500000|2021-11-18 01:55:00|2611.6|2605.6|2614.1|2608.1|2615.6|2609.6|2611.1|2605.1|42
1637200800000|2021-11-18 02:00:00|2613.9|2607.9|2614.8|2608.8|2616.9|2610.9|2613.4|2607.4|66
1637201100000|2021-11-18 02:05:00|2614.5|2608.5|2611.8|2605.8|2614.5|2608.5|2610.6|2604.6|69
1637201400000|2021-11-18 02:10:00|2611.6|2605.6|2608.4|2602.4|2611.6|2605.6|2608.4|2602.4|52
1637201700000|2021-11-18 02:15:00|2608.1|2602.1|2607.4|2601.4|2608.4|2602.4|2606.6|2600.6|12
1637202000000|2021-11-18 02:20:00|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|7
1637202300000|2021-11-18 02:25:00|2608.3|2602.3|2605.3|2599.3|2608.4|2602.4|2605.3|2599.3|6
1637202600000|2021-11-18 02:30:00|2605.4|2599.4|2605.6|2599.6|2609.8|2603.8|2605.4|2599.4|106
1637202900000|2021-11-18 02:35:00|2605.4|2599.4|2601.1|2595.1|2605.4|2599.4|2600.9|2594.9|123
1637203200000|2021-11-18 02:40:00|2600.9|2594.9|2595|2589|2601.5|2595.5|2594.6|2588.6|165
1637203500000|2021-11-18 02:45:00|2594.9|2588.9|2595.9|2589.9|2598.4|2592.4|2593.8|2587.8|164
1637203800000|2021-11-18 02:50:00|2596|2590|2595.6|2589.6|2598.6|2592.6|2593.9|2587.9|108
1637204100000|2021-11-18 02:55:00|2595.4|2589.4|2593.6|2587.6|2599.5|2593.5|2592.5|2586.5|64
1637204400000|2021-11-18 03:00:00|2593.4|2587.4|2589.4|2583.4|2593.6|2587.6|2588.4|2582.4|81
1637204700000|2021-11-18 03:05:00|2588.5|2582.5|2587.1|2581.1|2590.1|2584.1|2586.6|2580.6|90
1637205000000|2021-11-18 03:10:00|2587.4|2581.4|2590.1|2584.1|2591.3|2585.3|2587.1|2581.1|32
1637205300000|2021-11-18 03:15:00|2590.4|2584.4|2592.1|2586.1|2592.4|2586.4|2588.6|2582.6|58
1637205600000|2021-11-18 03:20:00|2591.6|2585.6|2593.9|2587.9|2596.6|2590.6|2591.3|2585.3|138
1637205900000|2021-11-18 03:25:00|2594.1|2588.1|2597.4|2591.4|2598.1|2592.1|2593.4|2587.4|120
1637206200000|2021-11-18 03:30:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2596.1|2590.1|12
1637206500000|2021-11-18 03:35:00|2597.6|2591.6|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|5
1637206800000|2021-11-18 03:40:00|2597.6|2591.6|2598.9|2592.9|2598.9|2592.9|2597.6|2591.6|7
1637207100000|2021-11-18 03:45:00|2598.5|2592.5|2598.4|2592.4|2598.9|2592.9|2598.1|2592.1|14
1637207400000|2021-11-18 03:50:00|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1637207700000|2021-11-18 03:55:00|2598|2592|2598|2592|2598|2592|2597.9|2591.9|3
1637208000000|2021-11-18 04:00:00|2597.6|2591.6|2597.5|2591.5|2597.6|2591.6|2597.4|2591.4|4
1637208300000|2021-11-18 04:05:00|2597.4|2591.4|2597.4|2591.4|2597.5|2591.5|2597.4|2591.4|3
1637208900000|2021-11-18 04:15:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1637209200000|2021-11-18 04:20:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1637209500000|2021-11-18 04:25:00|2596.6|2590.6|2596|2590|2596.6|2590.6|2596|2590|3
1637209800000|2021-11-18 04:30:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|4
1637210400000|2021-11-18 04:40:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1637210700000|2021-11-18 04:45:00|2596.6|2590.6|2598.6|2592.6|2598.6|2592.6|2596.6|2590.6|6
1637211000000|2021-11-18 04:50:00|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1637211300000|2021-11-18 04:55:00|2599.5|2593.5|2599.9|2593.9|2599.9|2593.9|2599.5|2593.5|3
1637211600000|2021-11-18 05:00:00|2600.1|2594.1|2600.6|2594.6|2600.9|2594.9|2600.1|2594.1|11
1637211900000|2021-11-18 05:05:00|2600.5|2594.5|2601.6|2595.6|2601.9|2595.9|2600.5|2594.5|17
1637212200000|2021-11-18 05:10:00|2601.9|2595.9|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|6
1637212500000|2021-11-18 05:15:00|2602.1|2596.1|2603.1|2597.1|2603.9|2597.9|2602.1|2596.1|16
1637212800000|2021-11-18 05:20:00|2602.9|2596.9|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|6
1637213100000|2021-11-18 05:25:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|8
1637213400000|2021-11-18 05:30:00|2601.6|2595.6|2602.9|2596.9|2604.9|2598.9|2601.1|2595.1|99
1637213700000|2021-11-18 05:35:00|2603.1|2597.1|2606.1|2600.1|2611.4|2605.4|2603.1|2597.1|165
1637214000000|2021-11-18 05:40:00|2606|2600|2610.6|2604.6|2612.1|2606.1|2604.9|2598.9|117
1637214300000|2021-11-18 05:45:00|2610.9|2604.9|2606.8|2600.8|2613.6|2607.6|2606.5|2600.5|96
1637214600000|2021-11-18 05:50:00|2606.6|2600.6|2605.9|2599.9|2606.8|2600.8|2604.4|2598.4|87
1637214900000|2021-11-18 05:55:00|2606.1|2600.1|2611.6|2605.6|2612.4|2606.4|2606.1|2600.1|119
1637215200000|2021-11-18 06:00:00|2611.4|2605.4|2613.6|2607.6|2615.9|2609.9|2610.1|2604.1|171
1637215500000|2021-11-18 06:05:00|2613.5|2607.5|2612.4|2606.4|2616.1|2610.1|2611.1|2605.1|155
1637215800000|2021-11-18 06:10:00|2612.3|2606.3|2614.1|2608.1|2614.4|2608.4|2610|2604|97
1637216100000|2021-11-18 06:15:00|2614.4|2608.4|2611.9|2605.9|2616.1|2610.1|2611.6|2605.6|116
1637216400000|2021-11-18 06:20:00|2612.1|2606.1|2611.9|2605.9|2612.6|2606.6|2610.4|2604.4|71
1637216700000|2021-11-18 06:25:00|2611.6|2605.6|2612.9|2606.9|2613.3|2607.3|2611.4|2605.4|99
1637217000000|2021-11-18 06:30:00|2612.5|2606.5|2612|2606|2613.1|2607.1|2611.1|2605.1|46
1637217300000|2021-11-18 06:35:00|2611.8|2605.8|2612.9|2606.9|2614.1|2608.1|2610.6|2604.6|61
1637217600000|2021-11-18 06:40:00|2613.1|2607.1|2610|2604|2613.1|2607.1|2609.6|2603.6|56
1637217900000|2021-11-18 06:45:00|2610.3|2604.3|2608.1|2602.1|2611.1|2605.1|2607.9|2601.9|41
1637218200000|2021-11-18 06:50:00|2608.3|2602.3|2605.3|2599.3|2608.3|2602.3|2605.3|2599.3|38
1637218500000|2021-11-18 06:55:00|2605|2599|2600.9|2594.9|2605.4|2599.4|2600.6|2594.6|49
1637218800000|2021-11-18 07:00:00|2601.1|2595.1|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|14
1637219100000|2021-11-18 07:05:00|2600.4|2594.4|2596.9|2590.9|2600.4|2594.4|2596.9|2590.9|13
1637219400000|2021-11-18 07:10:00|2596.4|2590.4|2596.9|2590.9|2597.8|2591.8|2594.6|2588.6|18
1637219700000|2021-11-18 07:15:00|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|16
1637220000000|2021-11-18 07:20:00|2597.1|2591.1|2597.9|2591.9|2603|2597|2596|2590|39
1637220300000|2021-11-18 07:25:00|2597.8|2591.8|2597.3|2591.3|2598.1|2592.1|2596.4|2590.4|11
1637220600000|2021-11-18 07:30:00|2596.4|2590.4|2593.9|2587.9|2596.4|2590.4|2593.4|2587.4|25
1637220900000|2021-11-18 07:35:00|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|8
1637221200000|2021-11-18 07:40:00|2594.3|2588.3|2593.1|2587.1|2596.8|2590.8|2593.1|2587.1|16
1637221500000|2021-11-18 07:45:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|11
1637221800000|2021-11-18 07:50:00|2593.9|2587.9|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|19
1637222100000|2021-11-18 07:55:00|2594.1|2588.1|2594.3|2588.3|2594.8|2588.8|2594|2588|18
1637222400000|2021-11-18 08:00:00|2594|2588|2595|2589|2598.3|2592.3|2594|2588|52
1637222700000|2021-11-18 08:05:00|2594.8|2588.8|2601|2595|2601|2595|2594.8|2588.8|44
1637223000000|2021-11-18 08:10:00|2601.8|2595.8|2600|2594|2601.8|2595.8|2598.3|2592.3|21
1637223300000|2021-11-18 08:15:00|2600.3|2594.3|2596.5|2590.5|2601.3|2595.3|2596.3|2590.3|30
1637223600000|2021-11-18 08:20:00|2596.8|2590.8|2590.3|2584.3|2597|2591|2590.3|2584.3|41
1637223900000|2021-11-18 08:25:00|2590|2584|2591.8|2585.8|2592|2586|2586.8|2580.8|45
1637224200000|2021-11-18 08:30:00|2591.5|2585.5|2587.3|2581.3|2591.8|2585.8|2585.8|2579.8|39
1637224500000|2021-11-18 08:35:00|2587|2581|2590.8|2584.8|2590.8|2584.8|2587|2581|21
1637224800000|2021-11-18 08:40:00|2589.8|2583.8|2588|2582|2589.8|2583.8|2584.5|2578.5|41
1637225100000|2021-11-18 08:45:00|2588.8|2582.8|2591.5|2585.5|2592|2586|2588.5|2582.5|24
1637225400000|2021-11-18 08:50:00|2591.8|2585.8|2596.8|2590.8|2596.8|2590.8|2591.8|2585.8|43
1637225700000|2021-11-18 08:55:00|2597.5|2591.5|2594|2588|2598|2592|2592.5|2586.5|69
1637226000000|2021-11-18 09:00:00|2593.8|2587.8|2597|2591|2600.5|2594.5|2592|2586|99
1637226300000|2021-11-18 09:05:00|2596.8|2590.8|2591.5|2585.5|2596.8|2590.8|2591.5|2585.5|38
1637226600000|2021-11-18 09:10:00|2591|2585|2593|2587|2594.3|2588.3|2591|2585|23
1637226900000|2021-11-18 09:15:00|2592.8|2586.8|2594.5|2588.5|2594.8|2588.8|2592.5|2586.5|38
1637227200000|2021-11-18 09:20:00|2594.8|2588.8|2597|2591|2597.8|2591.8|2593.5|2587.5|45
1637227500000|2021-11-18 09:25:00|2596.8|2590.8|2595|2589|2597.5|2591.5|2595|2589|32
1637227800000|2021-11-18 09:30:00|2595.3|2589.3|2596.5|2590.5|2596.8|2590.8|2594.3|2588.3|45
1637228100000|2021-11-18 09:35:00|2597|2591|2596|2590|2597|2591|2595|2589|29
1637228400000|2021-11-18 09:40:00|2595.8|2589.8|2596.5|2590.5|2597.8|2591.8|2595.8|2589.8|27
1637228700000|2021-11-18 09:45:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2595|2589|30
1637229000000|2021-11-18 09:50:00|2596|2590|2596.3|2590.3|2597|2591|2594.8|2588.8|35
1637229300000|2021-11-18 09:55:00|2596.5|2590.5|2597.8|2591.8|2598.3|2592.3|2595.8|2589.8|19
1637229600000|2021-11-18 10:00:00|2597.5|2591.5|2597.8|2591.8|2598.3|2592.3|2596.5|2590.5|12
1637229900000|2021-11-18 10:05:00|2597.5|2591.5|2598|2592|2598|2592|2596.3|2590.3|11
1637230200000|2021-11-18 10:10:00|2598.3|2592.3|2600|2594|2600.5|2594.5|2598.3|2592.3|22
1637230500000|2021-11-18 10:15:00|2600.3|2594.3|2603|2597|2603.3|2597.3|2600.3|2594.3|35
1637230800000|2021-11-18 10:20:00|2602.8|2596.8|2602.3|2596.3|2603|2597|2602.3|2596.3|13
1637231100000|2021-11-18 10:25:00|2602.5|2596.5|2602.3|2596.3|2605|2599|2602|2596|23
1637231400000|2021-11-18 10:30:00|2602.5|2596.5|2602|2596|2603.3|2597.3|2601|2595|15
1637231700000|2021-11-18 10:35:00|2601.8|2595.8|2601.8|2595.8|2603|2597|2601.8|2595.8|16
1637232000000|2021-11-18 10:40:00|2601.5|2595.5|2599.8|2593.8|2601.8|2595.8|2599.8|2593.8|10
1637232300000|2021-11-18 10:45:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2599.3|2593.3|12
1637232600000|2021-11-18 10:50:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|4
1637232900000|2021-11-18 10:55:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|10
1637233200000|2021-11-18 11:00:00|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|9
1637233500000|2021-11-18 11:05:00|2600|2594|2599.5|2593.5|2600|2594|2599.5|2593.5|5
1637233800000|2021-11-18 11:10:00|2600|2594|2603.3|2597.3|2603.3|2597.3|2600|2594|17
1637234100000|2021-11-18 11:15:00|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|8
1637234400000|2021-11-18 11:20:00|2602.5|2596.5|2602.8|2596.8|2603.5|2597.5|2602.5|2596.5|11
1637234700000|2021-11-18 11:25:00|2603|2597|2603.3|2597.3|2604|2598|2602.5|2596.5|13
1637235000000|2021-11-18 11:30:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603|2597|4
1637235300000|2021-11-18 11:35:00|2603.5|2597.5|2600.5|2594.5|2604.3|2598.3|2600.5|2594.5|21
1637235600000|2021-11-18 11:40:00|2600.8|2594.8|2600.3|2594.3|2601.8|2595.8|2600.3|2594.3|15
1637235900000|2021-11-18 11:45:00|2600.5|2594.5|2606|2600|2606|2600|2600.5|2594.5|18
1637236200000|2021-11-18 11:50:00|2605.8|2599.8|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|13
1637236500000|2021-11-18 11:55:00|2605.5|2599.5|2604|2598|2606.5|2600.5|2603.8|2597.8|26
1637236800000|2021-11-18 12:00:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2600.8|2594.8|19
1637237100000|2021-11-18 12:05:00|2602|2596|2604.3|2598.3|2604.3|2598.3|2601|2595|19
1637237400000|2021-11-18 12:10:00|2604|2598|2602|2596|2604.5|2598.5|2601.8|2595.8|12
1637237700000|2021-11-18 12:15:00|2601.8|2595.8|2601.5|2595.5|2604.3|2598.3|2600.8|2594.8|31
1637238000000|2021-11-18 12:20:00|2601.8|2595.8|2602|2596|2602.8|2596.8|2601.8|2595.8|14
1637238300000|2021-11-18 12:25:00|2602.3|2596.3|2602.3|2596.3|2603|2597|2601.3|2595.3|17
1637238600000|2021-11-18 12:30:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2600.8|2594.8|48
1637238900000|2021-11-18 12:35:00|2602|2596|2600|2594|2602.3|2596.3|2599.5|2593.5|22
1637239200000|2021-11-18 12:40:00|2600.3|2594.3|2605|2599|2605.5|2599.5|2599.5|2593.5|17
1637239500000|2021-11-18 12:45:00|2604.8|2598.8|2605.5|2599.5|2605.8|2599.8|2603.5|2597.5|28
1637239800000|2021-11-18 12:50:00|2605.3|2599.3|2604.5|2598.5|2606|2600|2603.8|2597.8|31
1637240100000|2021-11-18 12:55:00|2604.3|2598.3|2600|2594|2606|2600|2600|2594|46
1637240400000|2021-11-18 13:00:00|2599.8|2593.8|2591.8|2585.8|2600|2594|2591|2585|184
1637240700000|2021-11-18 13:05:00|2591.5|2585.5|2589.3|2583.3|2594|2588|2588|2582|165
1637241000000|2021-11-18 13:10:00|2589.5|2583.5|2593.3|2587.3|2594.8|2588.8|2588.3|2582.3|145
1637241300000|2021-11-18 13:15:00|2592.8|2586.8|2587.3|2581.3|2596.5|2590.5|2585|2579|133
1637241600000|2021-11-18 13:20:00|2586.8|2580.8|2586.8|2580.8|2588|2582|2583.8|2577.8|175
1637241900000|2021-11-18 13:25:00|2586.5|2580.5|2590.5|2584.5|2591.5|2585.5|2584|2578|121
1637242200000|2021-11-18 13:30:00|2590.3|2584.3|2591.8|2585.8|2593.5|2587.5|2589|2583|104
1637242500000|2021-11-18 13:35:00|2592|2586|2593|2587|2594.8|2588.8|2590.3|2584.3|111
1637242800000|2021-11-18 13:40:00|2593.3|2587.3|2588.5|2582.5|2593.8|2587.8|2587|2581|87
1637243100000|2021-11-18 13:45:00|2588.3|2582.3|2592|2586|2593.3|2587.3|2586.5|2580.5|73
1637243400000|2021-11-18 13:50:00|2591.8|2585.8|2589.8|2583.8|2593.3|2587.3|2587.3|2581.3|51
1637243700000|2021-11-18 13:55:00|2589.5|2583.5|2584.5|2578.5|2589.5|2583.5|2584.5|2578.5|43
1637244000000|2021-11-18 14:00:00|2584.8|2578.8|2576.3|2570.3|2584.8|2578.8|2575.5|2569.5|74
1637244300000|2021-11-18 14:05:00|2576|2570|2580.5|2574.5|2581.3|2575.3|2575.8|2569.8|67
1637244600000|2021-11-18 14:10:00|2580.8|2574.8|2580.8|2574.8|2585.5|2579.5|2580.5|2574.5|69
1637244900000|2021-11-18 14:15:00|2581|2575|2577|2571|2581.8|2575.8|2576|2570|92
1637245200000|2021-11-18 14:20:00|2577.5|2571.5|2578.8|2572.8|2579.8|2573.8|2576|2570|59
1637245500000|2021-11-18 14:25:00|2578.5|2572.5|2581.5|2575.5|2584|2578|2577.8|2571.8|60
1637245800000|2021-11-18 14:30:00|2581|2575|2578.8|2572.8|2582.3|2576.3|2577.8|2571.8|107
1637246100000|2021-11-18 14:35:00|2579|2573|2581|2575|2582.8|2576.8|2578.3|2572.3|84
1637246400000|2021-11-18 14:40:00|2581.3|2575.3|2586|2580|2586.3|2580.3|2581.3|2575.3|134
1637246700000|2021-11-18 14:45:00|2586.3|2580.3|2588.8|2582.8|2591.3|2585.3|2586.3|2580.3|111
1637247000000|2021-11-18 14:50:00|2588.5|2582.5|2586|2580|2589.8|2583.8|2584.3|2578.3|99
1637247300000|2021-11-18 14:55:00|2585.8|2579.8|2581|2575|2587|2581|2581|2575|90
1637247600000|2021-11-18 15:00:00|2580.8|2574.8|2585.3|2579.3|2587|2581|2580.5|2574.5|64
1637247900000|2021-11-18 15:05:00|2585.5|2579.5|2581.3|2575.3|2586|2580|2581.3|2575.3|69
1637248200000|2021-11-18 15:10:00|2581|2575|2578|2572|2581.3|2575.3|2577|2571|57
1637248500000|2021-11-18 15:15:00|2578.3|2572.3|2581|2575|2582.5|2576.5|2578.3|2572.3|60
1637248800000|2021-11-18 15:20:00|2580.8|2574.8|2582|2576|2585|2579|2580.8|2574.8|83
1637249100000|2021-11-18 15:25:00|2581.8|2575.8|2584|2578|2584.8|2578.8|2580.5|2574.5|54
1637249400000|2021-11-18 15:30:00|2584.3|2578.3|2589.3|2583.3|2590.8|2584.8|2584|2578|73
1637249700000|2021-11-18 15:35:00|2589.5|2583.5|2594.8|2588.8|2595|2589|2589.5|2583.5|62
1637250000000|2021-11-18 15:40:00|2595|2589|2595|2589|2596.5|2590.5|2594|2588|23
1637250300000|2021-11-18 15:45:00|2594.8|2588.8|2601.5|2595.5|2601.5|2595.5|2594.8|2588.8|91
1637250600000|2021-11-18 15:50:00|2601.8|2595.8|2598|2592|2605.3|2599.3|2596.5|2590.5|97
1637250900000|2021-11-18 15:55:00|2598.3|2592.3|2601|2595|2602.3|2596.3|2597.5|2591.5|82
1637251200000|2021-11-18 16:00:00|2600.8|2594.8|2598.8|2592.8|2601.3|2595.3|2596.8|2590.8|77
1637251500000|2021-11-18 16:05:00|2598.5|2592.5|2598.5|2592.5|2600.3|2594.3|2597|2591|82
1637251800000|2021-11-18 16:10:00|2598.3|2592.3|2601|2595|2601.8|2595.8|2597|2591|77
1637252100000|2021-11-18 16:15:00|2600.8|2594.8|2604.5|2598.5|2606|2600|2600.8|2594.8|69
1637252400000|2021-11-18 16:20:00|2604.8|2598.8|2609.5|2603.5|2611.8|2605.8|2604.5|2598.5|62
1637252700000|2021-11-18 16:25:00|2609.8|2603.8|2615|2609|2618|2612|2609.8|2603.8|88
1637253000000|2021-11-18 16:30:00|2615.3|2609.3|2621.8|2615.8|2622.5|2616.5|2615.3|2609.3|260
1637253300000|2021-11-18 16:35:00|2622.3|2616.3|2623.4|2617.4|2624.4|2618.4|2617.5|2611.5|135
1637253600000|2021-11-18 16:40:00|2623.6|2617.6|2627.9|2621.9|2627.9|2621.9|2620.4|2614.4|75
1637253900000|2021-11-18 16:45:00|2628.1|2622.1|2624.4|2618.4|2629.6|2623.6|2623.9|2617.9|140
1637254200000|2021-11-18 16:50:00|2624.1|2618.1|2621.9|2615.9|2624.4|2618.4|2619.9|2613.9|87
1637254500000|2021-11-18 16:55:00|2622.1|2616.1|2624.4|2618.4|2625.1|2619.1|2620.1|2614.1|96
1637254800000|2021-11-18 17:00:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2623.1|2617.1|61
1637255100000|2021-11-18 17:05:00|2625.4|2619.4|2621.1|2615.1|2626.1|2620.1|2621.1|2615.1|40
1637255400000|2021-11-18 17:10:00|2621.4|2615.4|2624.1|2618.1|2625.6|2619.6|2621.4|2615.4|46
1637255700000|2021-11-18 17:15:00|2624.4|2618.4|2621.6|2615.6|2624.6|2618.6|2620.9|2614.9|25
1637256000000|2021-11-18 17:20:00|2621.4|2615.4|2622.4|2616.4|2623.1|2617.1|2620.6|2614.6|20
1637256300000|2021-11-18 17:25:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1637256600000|2021-11-18 17:30:00|2622.4|2616.4|2626.6|2620.6|2627.1|2621.1|2622.4|2616.4|30
1637256900000|2021-11-18 17:35:00|2626.4|2620.4|2624.9|2618.9|2626.4|2620.4|2623.6|2617.6|24
1637257200000|2021-11-18 17:40:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2624.6|2618.6|10
1637257500000|2021-11-18 17:45:00|2625.9|2619.9|2624.1|2618.1|2625.9|2619.9|2624.1|2618.1|17
1637257800000|2021-11-18 17:50:00|2624.4|2618.4|2623.6|2617.6|2624.6|2618.6|2623.4|2617.4|30
1637258100000|2021-11-18 17:55:00|2623.4|2617.4|2628.1|2622.1|2628.4|2622.4|2623.1|2617.1|62
1637283600000|2021-11-19 01:00:00|2625.8|2619.8|2628.1|2622.1|2635.8|2629.8|2625.8|2619.8|124
1637283900000|2021-11-19 01:05:00|2627.8|2621.8|2629.4|2623.4|2633.9|2627.9|2627.3|2621.3|81
1637284200000|2021-11-19 01:10:00|2629.5|2623.5|2636|2630|2638.3|2632.3|2629.5|2623.5|105
1637284500000|2021-11-19 01:15:00|2636.3|2630.3|2632.8|2626.8|2637.3|2631.3|2631.4|2625.4|73
1637284800000|2021-11-19 01:20:00|2633|2627|2644.5|2638.5|2645.8|2639.8|2633|2627|97
1637285100000|2021-11-19 01:25:00|2644.8|2638.8|2644.5|2638.5|2645.5|2639.5|2639.5|2633.5|159
1637285400000|2021-11-19 01:30:00|2644.8|2638.8|2646.5|2640.5|2647.1|2641.1|2642|2636|266
1637285700000|2021-11-19 01:35:00|2646.1|2640.1|2648.5|2642.5|2649.1|2643.1|2643.5|2637.5|122
1637286000000|2021-11-19 01:40:00|2648.9|2642.9|2652.5|2646.5|2654.8|2648.8|2648.5|2642.5|158
1637286300000|2021-11-19 01:45:00|2652.8|2646.8|2652.5|2646.5|2655|2649|2649.9|2643.9|164
1637286600000|2021-11-19 01:50:00|2652.8|2646.8|2649.4|2643.4|2652.8|2646.8|2649.3|2643.3|114
1637286900000|2021-11-19 01:55:00|2649.8|2643.8|2642.3|2636.3|2651.9|2645.9|2640.8|2634.8|129
1637287200000|2021-11-19 02:00:00|2642|2636|2649|2643|2649|2643|2641.5|2635.5|116
1637287500000|2021-11-19 02:05:00|2648.8|2642.8|2646.4|2640.4|2651.3|2645.3|2646.4|2640.4|144
1637287800000|2021-11-19 02:10:00|2647|2641|2646.5|2640.5|2649|2643|2644.8|2638.8|262
1637288100000|2021-11-19 02:15:00|2646.6|2640.6|2647.3|2641.3|2648.3|2642.3|2646.6|2640.6|18
1637288400000|2021-11-19 02:20:00|2647.4|2641.4|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|4
1637288700000|2021-11-19 02:25:00|2647.6|2641.6|2649.8|2643.8|2650|2644|2647.6|2641.6|17
1637289000000|2021-11-19 02:30:00|2650|2644|2647.6|2641.6|2653.3|2647.3|2647.3|2641.3|105
1637289300000|2021-11-19 02:35:00|2647.8|2641.8|2659.3|2653.3|2661.4|2655.4|2647.8|2641.8|113
1637289600000|2021-11-19 02:40:00|2659.5|2653.5|2663.5|2657.5|2665|2659|2656|2650|121
1637289900000|2021-11-19 02:45:00|2663.8|2657.8|2669.8|2663.8|2672.3|2666.3|2663.8|2657.8|216
1637290200000|2021-11-19 02:50:00|2670.1|2664.1|2670.5|2664.5|2672.3|2666.3|2666.9|2660.9|246
1637290500000|2021-11-19 02:55:00|2670.8|2664.8|2677.5|2671.5|2677.5|2671.5|2670.5|2664.5|159
1637290800000|2021-11-19 03:00:00|2677.8|2671.8|2685.5|2679.5|2685.5|2679.5|2676.5|2670.5|221
1637291100000|2021-11-19 03:05:00|2685.3|2679.3|2680.3|2674.3|2696.5|2690.5|2680.3|2674.3|178
1637291400000|2021-11-19 03:10:00|2680.5|2674.5|2675.8|2669.8|2681.6|2675.6|2673.5|2667.5|155
1637291700000|2021-11-19 03:15:00|2677.1|2671.1|2660.3|2654.3|2677.3|2671.3|2660.3|2654.3|85
1637292000000|2021-11-19 03:20:00|2660.8|2654.8|2667.4|2661.4|2670.8|2664.8|2660.8|2654.8|93
1637292300000|2021-11-19 03:25:00|2667.3|2661.3|2668.4|2662.4|2672.3|2666.3|2666.8|2660.8|120
1637292600000|2021-11-19 03:30:00|2668.5|2662.5|2669.3|2663.3|2669.3|2663.3|2668.5|2662.5|3
1637292900000|2021-11-19 03:35:00|2669.5|2663.5|2672|2666|2672|2666|2669.5|2663.5|9
1637293200000|2021-11-19 03:40:00|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1637293500000|2021-11-19 03:45:00|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1637293800000|2021-11-19 03:50:00|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|2
1637294100000|2021-11-19 03:55:00|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637294400000|2021-11-19 04:00:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|8
1637295300000|2021-11-19 04:15:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637295600000|2021-11-19 04:20:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637295900000|2021-11-19 04:25:00|2672.8|2666.8|2674.3|2668.3|2674.3|2668.3|2672.8|2666.8|5
1637296200000|2021-11-19 04:30:00|2674.5|2668.5|2676.8|2670.8|2676.8|2670.8|2674|2668|6
1637296500000|2021-11-19 04:35:00|2676.5|2670.5|2674.8|2668.8|2676.5|2670.5|2674.8|2668.8|3
1637296800000|2021-11-19 04:40:00|2674.6|2668.6|2675.4|2669.4|2675.8|2669.8|2673.8|2667.8|12
1637297100000|2021-11-19 04:45:00|2675.5|2669.5|2674.3|2668.3|2676.3|2670.3|2674.3|2668.3|10
1637297400000|2021-11-19 04:50:00|2674.5|2668.5|2669|2663|2675.6|2669.6|2669|2663|12
1637297700000|2021-11-19 04:55:00|2668.8|2662.8|2669.3|2663.3|2669.8|2663.8|2668.4|2662.4|11
1637298000000|2021-11-19 05:00:00|2669.5|2663.5|2670|2664|2670|2664|2669.5|2663.5|6
1637298300000|2021-11-19 05:05:00|2670.3|2664.3|2671|2665|2671|2665|2670.3|2664.3|4
1637298600000|2021-11-19 05:10:00|2670.8|2664.8|2672.3|2666.3|2672.3|2666.3|2670.8|2664.8|4
1637298900000|2021-11-19 05:15:00|2672.5|2666.5|2671.3|2665.3|2673.1|2667.1|2671.3|2665.3|7
1637299200000|2021-11-19 05:20:00|2671|2665|2670.1|2664.1|2671|2665|2670.1|2664.1|2
1637299500000|2021-11-19 05:25:00|2670.3|2664.3|2672.4|2666.4|2672.4|2666.4|2670.3|2664.3|4
1637299800000|2021-11-19 05:30:00|2672.3|2666.3|2673.3|2667.3|2676.8|2670.8|2671.4|2665.4|133
1637300100000|2021-11-19 05:35:00|2673|2667|2670.8|2664.8|2674.3|2668.3|2667.5|2661.5|88
1637300400000|2021-11-19 05:40:00|2671|2665|2675.3|2669.3|2675.8|2669.8|2671|2665|70
1637300700000|2021-11-19 05:45:00|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2671.8|2665.8|44
1637301000000|2021-11-19 05:50:00|2675.1|2669.1|2679.8|2673.8|2681.8|2675.8|2675.1|2669.1|97
1637301300000|2021-11-19 05:55:00|2679.5|2673.5|2675.4|2669.4|2679.9|2673.9|2674.5|2668.5|87
1637301600000|2021-11-19 06:00:00|2675.6|2669.6|2676|2670|2679.5|2673.5|2675.3|2669.3|85
1637301900000|2021-11-19 06:05:00|2676.1|2670.1|2688.3|2682.3|2689|2683|2676.1|2670.1|144
1637302200000|2021-11-19 06:10:00|2688.5|2682.5|2698.9|2692.9|2699.5|2693.5|2688.3|2682.3|262
1637302500000|2021-11-19 06:15:00|2699|2693|2694|2688|2699.4|2693.4|2691.3|2685.3|159
1637302800000|2021-11-19 06:20:00|2694.3|2688.3|2694.4|2688.4|2699.3|2693.3|2690.3|2684.3|234
1637303100000|2021-11-19 06:25:00|2694|2688|2692.8|2686.8|2694.8|2688.8|2691|2685|148
1637303400000|2021-11-19 06:30:00|2693|2687|2697.5|2691.5|2697.5|2691.5|2692.5|2686.5|166
1637303700000|2021-11-19 06:35:00|2697.8|2691.8|2693.5|2687.5|2698.3|2692.3|2692.8|2686.8|152
1637304000000|2021-11-19 06:40:00|2693.3|2687.3|2692.5|2686.5|2695.8|2689.8|2688.9|2682.9|191
1637304300000|2021-11-19 06:45:00|2692.4|2686.4|2687.8|2681.8|2692.5|2686.5|2685.3|2679.3|65
1637304600000|2021-11-19 06:50:00|2687.5|2681.5|2688.8|2682.8|2691|2685|2687|2681|59
1637304900000|2021-11-19 06:55:00|2688.5|2682.5|2687.8|2681.8|2688.5|2682.5|2682.3|2676.3|65
1637305200000|2021-11-19 07:00:00|2687.4|2681.4|2692.1|2686.1|2693|2687|2685.3|2679.3|44
1637305500000|2021-11-19 07:05:00|2692|2686|2688.8|2682.8|2692|2686|2688.5|2682.5|23
1637305800000|2021-11-19 07:10:00|2689|2683|2686|2680|2689|2683|2685.5|2679.5|8
1637306100000|2021-11-19 07:15:00|2686.1|2680.1|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|9
1637306400000|2021-11-19 07:20:00|2686|2680|2680.4|2674.4|2686.3|2680.3|2678.9|2672.9|53
1637306700000|2021-11-19 07:25:00|2680.5|2674.5|2674.5|2668.5|2681|2675|2673.8|2667.8|31
1637307000000|2021-11-19 07:30:00|2674.8|2668.8|2677.3|2671.3|2677.3|2671.3|2673.8|2667.8|22
1637307300000|2021-11-19 07:35:00|2677|2671|2689|2683|2689|2683|2676.5|2670.5|46
1637307600000|2021-11-19 07:40:00|2688.9|2682.9|2685.5|2679.5|2690.5|2684.5|2685.4|2679.4|34
1637307900000|2021-11-19 07:45:00|2685.4|2679.4|2683.5|2677.5|2687.3|2681.3|2682.9|2676.9|19
1637308200000|2021-11-19 07:50:00|2683.8|2677.8|2681|2675|2683.8|2677.8|2679.4|2673.4|15
1637308500000|2021-11-19 07:55:00|2680.9|2674.9|2678.1|2672.1|2680.9|2674.9|2677.6|2671.6|20
1637308800000|2021-11-19 08:00:00|2678.6|2672.6|2680.1|2674.1|2686.6|2680.6|2678.1|2672.1|81
1637309100000|2021-11-19 08:05:00|2680.4|2674.4|2684.1|2678.1|2686.6|2680.6|2680.4|2674.4|56
1637309400000|2021-11-19 08:10:00|2684.4|2678.4|2683.6|2677.6|2687.1|2681.1|2682.9|2676.9|56
1637309700000|2021-11-19 08:15:00|2683.9|2677.9|2685.1|2679.1|2685.9|2679.9|2680.9|2674.9|38
1637310000000|2021-11-19 08:20:00|2684.9|2678.9|2679.4|2673.4|2684.9|2678.9|2679.4|2673.4|31
1637310300000|2021-11-19 08:25:00|2679.9|2673.9|2679.9|2673.9|2681.9|2675.9|2676.4|2670.4|32
1637310600000|2021-11-19 08:30:00|2680.4|2674.4|2679.4|2673.4|2681.1|2675.1|2678.6|2672.6|47
1637310900000|2021-11-19 08:35:00|2679.6|2673.6|2675.4|2669.4|2681.1|2675.1|2674.1|2668.1|42
1637311200000|2021-11-19 08:40:00|2675.6|2669.6|2681.1|2675.1|2681.9|2675.9|2675.6|2669.6|89
1637311500000|2021-11-19 08:45:00|2681.4|2675.4|2684.9|2678.9|2685.4|2679.4|2680.1|2674.1|53
1637311800000|2021-11-19 08:50:00|2685.1|2679.1|2686.1|2680.1|2686.1|2680.1|2681.6|2675.6|64
1637312100000|2021-11-19 08:55:00|2685.9|2679.9|2695.4|2689.4|2696.1|2690.1|2684.4|2678.4|72
1637312400000|2021-11-19 09:00:00|2695.1|2689.1|2695.4|2689.4|2698.9|2692.9|2692.6|2686.6|98
1637312700000|2021-11-19 09:05:00|2694.9|2688.9|2688.1|2682.1|2695.9|2689.9|2685.1|2679.1|126
1637313000000|2021-11-19 09:10:00|2688.6|2682.6|2685.9|2679.9|2689.4|2683.4|2685.4|2679.4|46
1637313300000|2021-11-19 09:15:00|2686.4|2680.4|2682.4|2676.4|2686.9|2680.9|2681.4|2675.4|50
1637313600000|2021-11-19 09:20:00|2682.6|2676.6|2679.6|2673.6|2682.6|2676.6|2679.6|2673.6|62
1637313900000|2021-11-19 09:25:00|2679.1|2673.1|2674.6|2668.6|2679.4|2673.4|2670.1|2664.1|107
1637314200000|2021-11-19 09:30:00|2674.4|2668.4|2672.4|2666.4|2676.4|2670.4|2670.4|2664.4|91
1637314500000|2021-11-19 09:35:00|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2669.4|2663.4|88
1637314800000|2021-11-19 09:40:00|2671.6|2665.6|2668.9|2662.9|2671.6|2665.6|2668.4|2662.4|72
1637315100000|2021-11-19 09:45:00|2669.1|2663.1|2661.1|2655.1|2669.4|2663.4|2661.1|2655.1|88
1637315400000|2021-11-19 09:50:00|2661.9|2655.9|2664.4|2658.4|2666.6|2660.6|2660.6|2654.6|78
1637315700000|2021-11-19 09:55:00|2664.1|2658.1|2661.4|2655.4|2664.1|2658.1|2659.1|2653.1|70
1637316000000|2021-11-19 10:00:00|2661.6|2655.6|2660.4|2654.4|2669.1|2663.1|2659.6|2653.6|88
1637316300000|2021-11-19 10:05:00|2660.1|2654.1|2654.4|2648.4|2660.1|2654.1|2651.9|2645.9|91
1637316600000|2021-11-19 10:10:00|2654.1|2648.1|2658.4|2652.4|2659.6|2653.6|2653.6|2647.6|66
1637316900000|2021-11-19 10:15:00|2658.1|2652.1|2659.6|2653.6|2662.4|2656.4|2657.4|2651.4|50
1637317200000|2021-11-19 10:20:00|2659.4|2653.4|2659.9|2653.9|2660.6|2654.6|2658.4|2652.4|46
1637317500000|2021-11-19 10:25:00|2660.1|2654.1|2656.6|2650.6|2660.6|2654.6|2655.4|2649.4|67
1637317800000|2021-11-19 10:30:00|2656.4|2650.4|2658.4|2652.4|2659.4|2653.4|2655.1|2649.1|33
1637318100000|2021-11-19 10:35:00|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2657.1|2651.1|20
1637318400000|2021-11-19 10:40:00|2658.1|2652.1|2656.6|2650.6|2661.6|2655.6|2656.4|2650.4|32
1637318700000|2021-11-19 10:45:00|2656.4|2650.4|2658.6|2652.6|2659.4|2653.4|2656.1|2650.1|34
1637319000000|2021-11-19 10:50:00|2658.9|2652.9|2657.9|2651.9|2659.4|2653.4|2657.4|2651.4|28
1637319300000|2021-11-19 10:55:00|2658.1|2652.1|2660.6|2654.6|2660.9|2654.9|2656.1|2650.1|39
1637319600000|2021-11-19 11:00:00|2661.6|2655.6|2660.9|2654.9|2661.9|2655.9|2659.9|2653.9|44
1637319900000|2021-11-19 11:05:00|2661.1|2655.1|2656.9|2650.9|2661.9|2655.9|2656.1|2650.1|34
1637320200000|2021-11-19 11:10:00|2656.6|2650.6|2656.4|2650.4|2658.1|2652.1|2655.9|2649.9|32
1637320500000|2021-11-19 11:15:00|2655.9|2649.9|2657.9|2651.9|2659.4|2653.4|2655.4|2649.4|42
1637320800000|2021-11-19 11:20:00|2657.6|2651.6|2659.1|2653.1|2661.6|2655.6|2657.6|2651.6|36
1637321100000|2021-11-19 11:25:00|2658.9|2652.9|2664.6|2658.6|2666.4|2660.4|2658.9|2652.9|54
1637321400000|2021-11-19 11:30:00|2664.9|2658.9|2665.4|2659.4|2666.1|2660.1|2662.6|2656.6|61
1637321700000|2021-11-19 11:35:00|2665.1|2659.1|2663.6|2657.6|2665.4|2659.4|2661.1|2655.1|68
1637322000000|2021-11-19 11:40:00|2663.9|2657.9|2664.9|2658.9|2664.9|2658.9|2661.4|2655.4|51
1637322300000|2021-11-19 11:45:00|2664.4|2658.4|2661.6|2655.6|2664.4|2658.4|2660.6|2654.6|61
1637322600000|2021-11-19 11:50:00|2661.9|2655.9|2661.6|2655.6|2663.1|2657.1|2661.4|2655.4|31
1637322900000|2021-11-19 11:55:00|2661.9|2655.9|2663.1|2657.1|2663.1|2657.1|2661.4|2655.4|27
1637323200000|2021-11-19 12:00:00|2662.9|2656.9|2658.9|2652.9|2662.9|2656.9|2658.6|2652.6|20
1637323500000|2021-11-19 12:05:00|2659.1|2653.1|2660.1|2654.1|2660.9|2654.9|2659.1|2653.1|26
1637323800000|2021-11-19 12:10:00|2660.4|2654.4|2658.6|2652.6|2660.6|2654.6|2657.4|2651.4|45
1637324100000|2021-11-19 12:15:00|2658.9|2652.9|2660.1|2654.1|2660.4|2654.4|2658.4|2652.4|19
1637324400000|2021-11-19 12:20:00|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.1|2653.1|21
1637324700000|2021-11-19 12:25:00|2660.9|2654.9|2660.1|2654.1|2662.4|2656.4|2659.6|2653.6|30
1637325000000|2021-11-19 12:30:00|2660.4|2654.4|2656.1|2650.1|2660.4|2654.4|2652.9|2646.9|65
1637325300000|2021-11-19 12:35:00|2656.4|2650.4|2655.6|2649.6|2657.1|2651.1|2653.6|2647.6|29
1637325600000|2021-11-19 12:40:00|2655.9|2649.9|2650.1|2644.1|2656.6|2650.6|2650.1|2644.1|47
1637325900000|2021-11-19 12:45:00|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2644.6|2638.6|58
1637326200000|2021-11-19 12:50:00|2650.1|2644.1|2648.6|2642.6|2650.1|2644.1|2646.4|2640.4|54
1637326500000|2021-11-19 12:55:00|2648.4|2642.4|2649.4|2643.4|2651.6|2645.6|2646.9|2640.9|92
1637326800000|2021-11-19 13:00:00|2649.1|2643.1|2649.1|2643.1|2653.1|2647.1|2645.4|2639.4|237
1637327100000|2021-11-19 13:05:00|2649.4|2643.4|2651.4|2645.4|2656.4|2650.4|2649.4|2643.4|172
1637327400000|2021-11-19 13:10:00|2651.6|2645.6|2656.6|2650.6|2657.6|2651.6|2651.1|2645.1|195
1637327700000|2021-11-19 13:15:00|2656.4|2650.4|2653.6|2647.6|2657.6|2651.6|2652.6|2646.6|131
1637328000000|2021-11-19 13:20:00|2653.9|2647.9|2656.9|2650.9|2660.6|2654.6|2653.9|2647.9|142
1637328300000|2021-11-19 13:25:00|2657.1|2651.1|2661.4|2655.4|2661.6|2655.6|2656.9|2650.9|72
1637328600000|2021-11-19 13:30:00|2661.6|2655.6|2664.1|2658.1|2664.6|2658.6|2660.6|2654.6|71
1637328900000|2021-11-19 13:35:00|2663.9|2657.9|2662.1|2656.1|2663.9|2657.9|2659.1|2653.1|94
1637329200000|2021-11-19 13:40:00|2662.4|2656.4|2663.9|2657.9|2668.1|2662.1|2662.4|2656.4|102
1637329500000|2021-11-19 13:45:00|2664.1|2658.1|2667.1|2661.1|2669.9|2663.9|2660.4|2654.4|167
1637329800000|2021-11-19 13:50:00|2667.4|2661.4|2662.9|2656.9|2669.6|2663.6|2662.6|2656.6|102
1637330100000|2021-11-19 13:55:00|2662.6|2656.6|2662.9|2656.9|2665.4|2659.4|2661.1|2655.1|70
1637330400000|2021-11-19 14:00:00|2663.1|2657.1|2664.9|2658.9|2666.4|2660.4|2662.1|2656.1|105
1637330700000|2021-11-19 14:05:00|2665.1|2659.1|2662.4|2656.4|2665.1|2659.1|2661.6|2655.6|70
1637331000000|2021-11-19 14:10:00|2662.6|2656.6|2668.9|2662.9|2669.4|2663.4|2661.4|2655.4|135
1637331300000|2021-11-19 14:15:00|2668.6|2662.6|2676.1|2670.1|2678.9|2672.9|2668.6|2662.6|206
1637331600000|2021-11-19 14:20:00|2676.4|2670.4|2678.4|2672.4|2678.9|2672.9|2674.4|2668.4|145
1637331900000|2021-11-19 14:25:00|2678.6|2672.6|2678.4|2672.4|2679.6|2673.6|2676.9|2670.9|117
1637332200000|2021-11-19 14:30:00|2678.9|2672.9|2683.1|2677.1|2684.4|2678.4|2677.9|2671.9|146
1637332500000|2021-11-19 14:35:00|2683.4|2677.4|2680.6|2674.6|2688.4|2682.4|2680.4|2674.4|131
1637332800000|2021-11-19 14:40:00|2680.9|2674.9|2681.4|2675.4|2682.9|2676.9|2677.6|2671.6|140
1637333100000|2021-11-19 14:45:00|2681.6|2675.6|2689.6|2683.6|2689.6|2683.6|2681.1|2675.1|95
1637333400000|2021-11-19 14:50:00|2690.1|2684.1|2687.9|2681.9|2690.9|2684.9|2685.6|2679.6|130
1637333700000|2021-11-19 14:55:00|2687.6|2681.6|2691.6|2685.6|2691.6|2685.6|2685.6|2679.6|78
1637334000000|2021-11-19 15:00:00|2691.1|2685.1|2681.1|2675.1|2691.4|2685.4|2681.1|2675.1|130
1637334300000|2021-11-19 15:05:00|2681.4|2675.4|2681.6|2675.6|2684.4|2678.4|2680.9|2674.9|83
1637334600000|2021-11-19 15:10:00|2681.9|2675.9|2683.6|2677.6|2684.1|2678.1|2678.4|2672.4|75
1637334900000|2021-11-19 15:15:00|2683.4|2677.4|2682.6|2676.6|2683.9|2677.9|2679.4|2673.4|58
1637335200000|2021-11-19 15:20:00|2682.4|2676.4|2677.6|2671.6|2682.4|2676.4|2677.6|2671.6|75
1637335500000|2021-11-19 15:25:00|2677.4|2671.4|2678.1|2672.1|2679.4|2673.4|2676.4|2670.4|43
1637335800000|2021-11-19 15:30:00|2677.9|2671.9|2676.4|2670.4|2678.1|2672.1|2673.6|2667.6|58
1637336100000|2021-11-19 15:35:00|2676.6|2670.6|2672.1|2666.1|2676.6|2670.6|2671.9|2665.9|41
1637336400000|2021-11-19 15:40:00|2671.9|2665.9|2670.1|2664.1|2672.4|2666.4|2669.1|2663.1|88
1637336700000|2021-11-19 15:45:00|2670.4|2664.4|2670.6|2664.6|2672.1|2666.1|2669.4|2663.4|73
1637337000000|2021-11-19 15:50:00|2670.9|2664.9|2675.6|2669.6|2676.1|2670.1|2670.4|2664.4|73
1637337300000|2021-11-19 15:55:00|2675.9|2669.9|2676.1|2670.1|2679.6|2673.6|2675.4|2669.4|73
1637337600000|2021-11-19 16:00:00|2676.4|2670.4|2680.6|2674.6|2680.9|2674.9|2676.1|2670.1|37
1637337900000|2021-11-19 16:05:00|2680.9|2674.9|2676.1|2670.1|2681.1|2675.1|2675.9|2669.9|49
1637338200000|2021-11-19 16:10:00|2675.6|2669.6|2677.1|2671.1|2678.6|2672.6|2675.6|2669.6|61
1637338500000|2021-11-19 16:15:00|2676.9|2670.9|2680.4|2674.4|2680.4|2674.4|2675.6|2669.6|81
1637338800000|2021-11-19 16:20:00|2680.6|2674.6|2679.9|2673.9|2682.4|2676.4|2678.6|2672.6|52
1637339100000|2021-11-19 16:25:00|2679.6|2673.6|2683.1|2677.1|2686.9|2680.9|2678.9|2672.9|51
1637339400000|2021-11-19 16:30:00|2682.9|2676.9|2681.4|2675.4|2686.1|2680.1|2679.6|2673.6|177
1637339700000|2021-11-19 16:35:00|2681.6|2675.6|2684.6|2678.6|2686.1|2680.1|2681.6|2675.6|39
1637340000000|2021-11-19 16:40:00|2684.4|2678.4|2682.4|2676.4|2684.4|2678.4|2681.1|2675.1|66
1637340300000|2021-11-19 16:45:00|2682.1|2676.1|2685.6|2679.6|2685.6|2679.6|2682.1|2676.1|44
1637340600000|2021-11-19 16:50:00|2686.1|2680.1|2686.6|2680.6|2687.6|2681.6|2683.9|2677.9|46
1637340900000|2021-11-19 16:55:00|2686.4|2680.4|2687.4|2681.4|2688.4|2682.4|2683.6|2677.6|98
1637341200000|2021-11-19 17:00:00|2687.6|2681.6|2687.1|2681.1|2688.4|2682.4|2686.9|2680.9|16
1637341500000|2021-11-19 17:05:00|2686.9|2680.9|2685.9|2679.9|2688.4|2682.4|2685.4|2679.4|19
1637341800000|2021-11-19 17:10:00|2686.1|2680.1|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|14
1637342100000|2021-11-19 17:15:00|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2685.1|2679.1|10
1637342400000|2021-11-19 17:20:00|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|4
1637342700000|2021-11-19 17:25:00|2685.4|2679.4|2685.9|2679.9|2686.6|2680.6|2685.4|2679.4|12
1637343000000|2021-11-19 17:30:00|2685.6|2679.6|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|10
1637343300000|2021-11-19 17:35:00|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2684.6|2678.6|7
1637343600000|2021-11-19 17:40:00|2685.4|2679.4|2684.4|2678.4|2688.6|2682.6|2684.4|2678.4|45
1637343900000|2021-11-19 17:45:00|2684.6|2678.6|2684.9|2678.9|2685.1|2679.1|2684.4|2678.4|14
1637344200000|2021-11-19 17:50:00|2684.6|2678.6|2683.4|2677.4|2685.1|2679.1|2682.6|2676.6|26
1637344500000|2021-11-19 17:55:00|2683.1|2677.1|2684.3|2678.3|2684.5|2678.5|2681.6|2675.6|51
1637542800000|2021-11-22 01:00:00|2689.5|2674.5|2665.3|2659.3|2689.5|2674.5|2664.6|2658.6|41
1637543100000|2021-11-22 01:05:00|2665.5|2659.5|2679|2673|2679|2673|2665.5|2659.5|86
1637543400000|2021-11-22 01:10:00|2678.8|2672.8|2677|2671|2679.8|2673.8|2673|2667|168
1637543700000|2021-11-22 01:15:00|2676.8|2670.8|2680.5|2674.5|2683.5|2677.5|2676.8|2670.8|132
1637544000000|2021-11-22 01:20:00|2680.4|2674.4|2677.3|2671.3|2681.3|2675.3|2677.3|2671.3|113
1637544300000|2021-11-22 01:25:00|2676.8|2670.8|2671.3|2665.3|2677|2671|2671|2665|31
1637544600000|2021-11-22 01:30:00|2672|2666|2672.5|2666.5|2675|2669|2672|2666|51
1637544900000|2021-11-22 01:35:00|2672.8|2666.8|2672.5|2666.5|2672.9|2666.9|2672.3|2666.3|13
1637545200000|2021-11-22 01:40:00|2672.4|2666.4|2670|2664|2672.4|2666.4|2667.8|2661.8|61
1637545500000|2021-11-22 01:45:00|2669.9|2663.9|2671.3|2665.3|2671.5|2665.5|2668.3|2662.3|60
1637545800000|2021-11-22 01:50:00|2671|2665|2664.3|2658.3|2671|2665|2664|2658|55
1637546100000|2021-11-22 01:55:00|2664|2658|2658.5|2652.5|2664|2658|2656|2650|112
1637546400000|2021-11-22 02:00:00|2658.6|2652.6|2660.8|2654.8|2661|2655|2656.1|2650.1|153
1637546700000|2021-11-22 02:05:00|2660.5|2654.5|2663|2657|2663|2657|2660.3|2654.3|104
1637547000000|2021-11-22 02:10:00|2662.8|2656.8|2655|2649|2663.5|2657.5|2654|2648|150
1637547300000|2021-11-22 02:15:00|2654.5|2648.5|2654.6|2648.6|2655.3|2649.3|2654.4|2648.4|11
1637547600000|2021-11-22 02:20:00|2654.3|2648.3|2653.5|2647.5|2654.8|2648.8|2653.5|2647.5|8
1637547900000|2021-11-22 02:25:00|2653.8|2647.8|2655|2649|2655.6|2649.6|2653.8|2647.8|9
1637548200000|2021-11-22 02:30:00|2654.8|2648.8|2656.9|2650.9|2658.8|2652.8|2652.5|2646.5|231
1637548500000|2021-11-22 02:35:00|2656.8|2650.8|2656|2650|2656.9|2650.9|2653|2647|170
1637548800000|2021-11-22 02:40:00|2655.8|2649.8|2656.5|2650.5|2657.3|2651.3|2654.5|2648.5|104
1637549100000|2021-11-22 02:45:00|2656.3|2650.3|2655.9|2649.9|2657.3|2651.3|2654.5|2648.5|97
1637549400000|2021-11-22 02:50:00|2655.8|2649.8|2651.5|2645.5|2657|2651|2651.5|2645.5|124
1637549700000|2021-11-22 02:55:00|2651.8|2645.8|2655.3|2649.3|2655.5|2649.5|2649.8|2643.8|120
1637550000000|2021-11-22 03:00:00|2655|2649|2656.5|2650.5|2656.6|2650.6|2651.6|2645.6|208
1637550300000|2021-11-22 03:05:00|2656.3|2650.3|2663.4|2657.4|2663.4|2657.4|2655|2649|146
1637550600000|2021-11-22 03:10:00|2663.3|2657.3|2659.8|2653.8|2663.5|2657.5|2659|2653|86
1637550900000|2021-11-22 03:15:00|2660|2654|2662|2656|2662|2656|2657|2651|129
1637551200000|2021-11-22 03:20:00|2661.8|2655.8|2661.1|2655.1|2661.8|2655.8|2657|2651|105
1637551500000|2021-11-22 03:25:00|2660.9|2654.9|2662|2656|2662.3|2656.3|2660.1|2654.1|91
1637551800000|2021-11-22 03:30:00|2663|2657|2665.5|2659.5|2666.5|2660.5|2663|2657|21
1637552100000|2021-11-22 03:35:00|2665.8|2659.8|2666.5|2660.5|2667.1|2661.1|2665.5|2659.5|29
1637552400000|2021-11-22 03:40:00|2666.8|2660.8|2670|2664|2670.1|2664.1|2666.8|2660.8|16
1637552700000|2021-11-22 03:45:00|2669.9|2663.9|2670.1|2664.1|2671.3|2665.3|2669.9|2663.9|13
1637553000000|2021-11-22 03:50:00|2670.3|2664.3|2669.1|2663.1|2671|2665|2669.1|2663.1|15
1637553300000|2021-11-22 03:55:00|2669|2663|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|10
1637553600000|2021-11-22 04:00:00|2669.6|2663.6|2667.3|2661.3|2670.5|2664.5|2667.3|2661.3|18
1637553900000|2021-11-22 04:05:00|2667.5|2661.5|2668.5|2662.5|2668.8|2662.8|2667|2661|14
1637554200000|2021-11-22 04:10:00|2668.8|2662.8|2669|2663|2669.5|2663.5|2668.5|2662.5|18
1637554500000|2021-11-22 04:15:00|2668.8|2662.8|2669|2663|2669.3|2663.3|2668.5|2662.5|10
1637554800000|2021-11-22 04:20:00|2668.8|2662.8|2668.5|2662.5|2669|2663|2668.5|2662.5|9
1637555100000|2021-11-22 04:25:00|2668|2662|2667.5|2661.5|2668|2662|2666.4|2660.4|23
1637555400000|2021-11-22 04:30:00|2667.3|2661.3|2667.3|2661.3|2667.5|2661.5|2667|2661|13
1637555700000|2021-11-22 04:35:00|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667|2661|5
1637556000000|2021-11-22 04:40:00|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|8
1637556300000|2021-11-22 04:45:00|2667|2661|2666.5|2660.5|2667|2661|2666|2660|5
1637556600000|2021-11-22 04:50:00|2666.3|2660.3|2666|2660|2666.5|2660.5|2665.3|2659.3|16
1637556900000|2021-11-22 04:55:00|2666.3|2660.3|2667.8|2661.8|2667.8|2661.8|2666|2660|20
1637557200000|2021-11-22 05:00:00|2667.5|2661.5|2668.4|2662.4|2670|2664|2667|2661|17
1637557500000|2021-11-22 05:05:00|2668|2662|2665.8|2659.8|2668|2662|2664.9|2658.9|31
1637557800000|2021-11-22 05:10:00|2665.5|2659.5|2665|2659|2665.5|2659.5|2664.5|2658.5|19
1637558100000|2021-11-22 05:15:00|2664.8|2658.8|2664.4|2658.4|2665|2659|2663.8|2657.8|16
1637558400000|2021-11-22 05:20:00|2664.3|2658.3|2663.8|2657.8|2665.8|2659.8|2663.8|2657.8|19
1637558700000|2021-11-22 05:25:00|2663.5|2657.5|2663.9|2657.9|2663.9|2657.9|2663.5|2657.5|9
1637559000000|2021-11-22 05:30:00|2664.1|2658.1|2669.4|2663.4|2669.5|2663.5|2660.3|2654.3|266
1637559300000|2021-11-22 05:35:00|2669.3|2663.3|2667.3|2661.3|2669.5|2663.5|2664.5|2658.5|132
1637559600000|2021-11-22 05:40:00|2667|2661|2670|2664|2671|2665|2667|2661|146
1637559900000|2021-11-22 05:45:00|2670.3|2664.3|2666.3|2660.3|2670.5|2664.5|2663.8|2657.8|117
1637560200000|2021-11-22 05:50:00|2666.5|2660.5|2663.8|2657.8|2666.5|2660.5|2661.8|2655.8|125
1637560500000|2021-11-22 05:55:00|2664|2658|2666.1|2660.1|2666.4|2660.4|2661.5|2655.5|173
1637560800000|2021-11-22 06:00:00|2666.4|2660.4|2668.3|2662.3|2669.1|2663.1|2665.6|2659.6|122
1637561100000|2021-11-22 06:05:00|2668|2662|2664.9|2658.9|2668.4|2662.4|2664|2658|76
1637561400000|2021-11-22 06:10:00|2665|2659|2665.6|2659.6|2665.8|2659.8|2662.3|2656.3|60
1637561700000|2021-11-22 06:15:00|2665.8|2659.8|2664|2658|2668.8|2662.8|2664|2658|104
1637562000000|2021-11-22 06:20:00|2663.8|2657.8|2662.4|2656.4|2664|2658|2662.3|2656.3|92
1637562300000|2021-11-22 06:25:00|2662.1|2656.1|2664.8|2658.8|2664.8|2658.8|2660.5|2654.5|118
1637562600000|2021-11-22 06:30:00|2664.5|2658.5|2661.3|2655.3|2664.8|2658.8|2660.9|2654.9|43
1637562900000|2021-11-22 06:35:00|2661.4|2655.4|2663.5|2657.5|2663.8|2657.8|2661.3|2655.3|36
1637563200000|2021-11-22 06:40:00|2663.6|2657.6|2665|2659|2666.3|2660.3|2663.6|2657.6|73
1637563500000|2021-11-22 06:45:00|2665.3|2659.3|2667.9|2661.9|2669.3|2663.3|2665.3|2659.3|76
1637563800000|2021-11-22 06:50:00|2668|2662|2665.9|2659.9|2668.4|2662.4|2664.6|2658.6|81
1637564100000|2021-11-22 06:55:00|2665.5|2659.5|2669.3|2663.3|2669.3|2663.3|2665.5|2659.5|59
1637564400000|2021-11-22 07:00:00|2669.5|2663.5|2670.3|2664.3|2670.6|2664.6|2668.5|2662.5|20
1637564700000|2021-11-22 07:05:00|2670|2664|2674.3|2668.3|2674.8|2668.8|2667.5|2661.5|45
1637565000000|2021-11-22 07:10:00|2673.9|2667.9|2675.3|2669.3|2675.8|2669.8|2673.9|2667.9|44
1637565300000|2021-11-22 07:15:00|2675.5|2669.5|2675.6|2669.6|2676.3|2670.3|2673.5|2667.5|26
1637565600000|2021-11-22 07:20:00|2675.9|2669.9|2676.5|2670.5|2677.3|2671.3|2675|2669|30
1637565900000|2021-11-22 07:25:00|2676.8|2670.8|2675.3|2669.3|2677|2671|2675.3|2669.3|15
1637566200000|2021-11-22 07:30:00|2675|2669|2680|2674|2680|2674|2673.8|2667.8|36
1637566500000|2021-11-22 07:35:00|2680.1|2674.1|2685.6|2679.6|2689.8|2683.8|2680.1|2674.1|67
1637566800000|2021-11-22 07:40:00|2686|2680|2693.8|2687.8|2700.5|2694.5|2685.8|2679.8|79
1637567100000|2021-11-22 07:45:00|2692.3|2686.3|2697.1|2691.1|2697.5|2691.5|2690.5|2684.5|49
1637567400000|2021-11-22 07:50:00|2697.3|2691.3|2694|2688|2697.3|2691.3|2689.3|2683.3|45
1637567700000|2021-11-22 07:55:00|2693.8|2687.8|2687.4|2681.4|2695.4|2689.4|2687.4|2681.4|57
1637568000000|2021-11-22 08:00:00|2687.1|2681.1|2693.1|2687.1|2693.6|2687.6|2686.1|2680.1|89
1637568300000|2021-11-22 08:05:00|2693.4|2687.4|2692.6|2686.6|2696.4|2690.4|2692.6|2686.6|48
1637568600000|2021-11-22 08:10:00|2692.9|2686.9|2684.1|2678.1|2692.9|2686.9|2683.9|2677.9|88
1637568900000|2021-11-22 08:15:00|2684.4|2678.4|2692.6|2686.6|2693.4|2687.4|2684.4|2678.4|72
1637569200000|2021-11-22 08:20:00|2692.9|2686.9|2688.4|2682.4|2692.9|2686.9|2687.4|2681.4|56
1637569500000|2021-11-22 08:25:00|2688.1|2682.1|2682.6|2676.6|2688.1|2682.1|2682.6|2676.6|96
1637569800000|2021-11-22 08:30:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2677.6|2671.6|58
1637570100000|2021-11-22 08:35:00|2682.1|2676.1|2685.9|2679.9|2685.9|2679.9|2681.1|2675.1|64
1637570400000|2021-11-22 08:40:00|2685.6|2679.6|2684.4|2678.4|2687.6|2681.6|2684.1|2678.1|47
1637570700000|2021-11-22 08:45:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|15
1637571000000|2021-11-22 08:50:00|2683.9|2677.9|2688.1|2682.1|2688.1|2682.1|2682.6|2676.6|43
1637571300000|2021-11-22 08:55:00|2687.9|2681.9|2698.4|2692.4|2698.6|2692.6|2686.9|2680.9|83
1637571600000|2021-11-22 09:00:00|2698.6|2692.6|2697.6|2691.6|2699.4|2693.4|2696.6|2690.6|48
1637571900000|2021-11-22 09:05:00|2697.4|2691.4|2700.9|2694.9|2700.9|2694.9|2696.6|2690.6|33
1637572200000|2021-11-22 09:10:00|2700.4|2694.4|2706.6|2700.6|2706.6|2700.6|2700.4|2694.4|31
1637572500000|2021-11-22 09:15:00|2706.9|2700.9|2705.1|2699.1|2710.4|2704.4|2704.4|2698.4|63
1637572800000|2021-11-22 09:20:00|2704.9|2698.9|2707.9|2701.9|2707.9|2701.9|2704.6|2698.6|49
1637573100000|2021-11-22 09:25:00|2708.1|2702.1|2709.6|2703.6|2710.4|2704.4|2707.6|2701.6|46
1637573400000|2021-11-22 09:30:00|2709.1|2703.1|2705.9|2699.9|2709.9|2703.9|2704.9|2698.9|50
1637573700000|2021-11-22 09:35:00|2705.6|2699.6|2704.1|2698.1|2707.9|2701.9|2703.6|2697.6|39
1637574000000|2021-11-22 09:40:00|2703.9|2697.9|2701.1|2695.1|2704.6|2698.6|2701.1|2695.1|28
1637574300000|2021-11-22 09:45:00|2700.9|2694.9|2701.9|2695.9|2701.9|2695.9|2699.9|2693.9|21
1637574600000|2021-11-22 09:50:00|2701.6|2695.6|2701.6|2695.6|2703.9|2697.9|2701.4|2695.4|32
1637574900000|2021-11-22 09:55:00|2701.4|2695.4|2701.6|2695.6|2704.6|2698.6|2701.1|2695.1|32
1637575200000|2021-11-22 10:00:00|2701.9|2695.9|2700.9|2694.9|2704.1|2698.1|2699.6|2693.6|55
1637575500000|2021-11-22 10:05:00|2700.6|2694.6|2699.9|2693.9|2701.6|2695.6|2698.9|2692.9|25
1637575800000|2021-11-22 10:10:00|2699.6|2693.6|2697.4|2691.4|2699.6|2693.6|2696.1|2690.1|24
1637576100000|2021-11-22 10:15:00|2697.6|2691.6|2696.1|2690.1|2697.6|2691.6|2695.6|2689.6|22
1637576400000|2021-11-22 10:20:00|2695.9|2689.9|2690.4|2684.4|2696.1|2690.1|2690.1|2684.1|45
1637576700000|2021-11-22 10:25:00|2690.1|2684.1|2689.4|2683.4|2690.4|2684.4|2686.9|2680.9|51
1637577000000|2021-11-22 10:30:00|2689.1|2683.1|2691.4|2685.4|2691.9|2685.9|2688.9|2682.9|33
1637577300000|2021-11-22 10:35:00|2691.1|2685.1|2685.1|2679.1|2691.1|2685.1|2684.1|2678.1|68
1637577600000|2021-11-22 10:40:00|2684.9|2678.9|2682.1|2676.1|2685.6|2679.6|2682.1|2676.1|29
1637577900000|2021-11-22 10:45:00|2682.4|2676.4|2679.4|2673.4|2683.6|2677.6|2679.1|2673.1|38
1637578200000|2021-11-22 10:50:00|2679.1|2673.1|2674.1|2668.1|2679.4|2673.4|2672.9|2666.9|70
1637578500000|2021-11-22 10:55:00|2673.9|2667.9|2671.6|2665.6|2674.1|2668.1|2671.1|2665.1|38
1637578800000|2021-11-22 11:00:00|2672.1|2666.1|2676.6|2670.6|2677.9|2671.9|2671.6|2665.6|95
1637579100000|2021-11-22 11:05:00|2676.4|2670.4|2675.4|2669.4|2676.6|2670.6|2674.1|2668.1|64
1637579400000|2021-11-22 11:10:00|2675.1|2669.1|2676.4|2670.4|2678.6|2672.6|2674.6|2668.6|71
1637579700000|2021-11-22 11:15:00|2676.1|2670.1|2675.1|2669.1|2676.1|2670.1|2674.9|2668.9|24
1637580000000|2021-11-22 11:20:00|2674.6|2668.6|2678.6|2672.6|2678.6|2672.6|2674.6|2668.6|45
1637580300000|2021-11-22 11:25:00|2678.9|2672.9|2675.4|2669.4|2678.9|2672.9|2674.6|2668.6|55
1637580600000|2021-11-22 11:30:00|2675.1|2669.1|2676.1|2670.1|2676.1|2670.1|2674.1|2668.1|42
1637580900000|2021-11-22 11:35:00|2676.4|2670.4|2676.4|2670.4|2678.4|2672.4|2676.4|2670.4|53
1637581200000|2021-11-22 11:40:00|2676.1|2670.1|2676.1|2670.1|2678.4|2672.4|2675.6|2669.6|25
1637581500000|2021-11-22 11:45:00|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.1|2670.1|12
1637581800000|2021-11-22 11:50:00|2677.1|2671.1|2672.5|2666.5|2677.6|2671.6|2672.5|2666.5|59
1637582100000|2021-11-22 11:55:00|2672.4|2666.4|2668.1|2662.1|2672.9|2666.9|2667.4|2661.4|71
1637582400000|2021-11-22 12:00:00|2667.9|2661.9|2669.9|2663.9|2671.6|2665.6|2667.1|2661.1|55
1637582700000|2021-11-22 12:05:00|2669.6|2663.6|2669.9|2663.9|2671.4|2665.4|2669.6|2663.6|19
1637583000000|2021-11-22 12:10:00|2670.1|2664.1|2666.4|2660.4|2670.4|2664.4|2666.1|2660.1|44
1637583300000|2021-11-22 12:15:00|2666.6|2660.6|2666.4|2660.4|2667.1|2661.1|2665.9|2659.9|27
1637583600000|2021-11-22 12:20:00|2666.1|2660.1|2663.6|2657.6|2666.4|2660.4|2663.4|2657.4|31
1637583900000|2021-11-22 12:25:00|2663.9|2657.9|2666.1|2660.1|2666.9|2660.9|2663.6|2657.6|34
1637584200000|2021-11-22 12:30:00|2666.4|2660.4|2665.6|2659.6|2666.6|2660.6|2664.1|2658.1|66
1637584500000|2021-11-22 12:35:00|2665.9|2659.9|2663.6|2657.6|2667.1|2661.1|2662.6|2656.6|57
1637584800000|2021-11-22 12:40:00|2663.9|2657.9|2663.9|2657.9|2665.1|2659.1|2662.6|2656.6|31
1637585100000|2021-11-22 12:45:00|2664.1|2658.1|2663.4|2657.4|2665.1|2659.1|2662.9|2656.9|27
1637585400000|2021-11-22 12:50:00|2663.1|2657.1|2655.9|2649.9|2664.1|2658.1|2655.1|2649.1|66
1637585700000|2021-11-22 12:55:00|2656.1|2650.1|2656.1|2650.1|2661.9|2655.9|2655.4|2649.4|101
1637586000000|2021-11-22 13:00:00|2655.9|2649.9|2650.9|2644.9|2658.4|2652.4|2649.4|2643.4|148
1637586300000|2021-11-22 13:05:00|2650.6|2644.6|2651.1|2645.1|2651.9|2645.9|2649.6|2643.6|105
1637586600000|2021-11-22 13:10:00|2651.4|2645.4|2650.6|2644.6|2652.6|2646.6|2649.9|2643.9|83
1637586900000|2021-11-22 13:15:00|2650.4|2644.4|2649.1|2643.1|2650.9|2644.9|2645.6|2639.6|82
1637587200000|2021-11-22 13:20:00|2649.4|2643.4|2653.1|2647.1|2655.1|2649.1|2648.9|2642.9|96
1637587500000|2021-11-22 13:25:00|2652.9|2646.9|2651.6|2645.6|2655.4|2649.4|2651.4|2645.4|69
1637587800000|2021-11-22 13:30:00|2651.9|2645.9|2661.4|2655.4|2661.6|2655.6|2651.4|2645.4|103
1637588100000|2021-11-22 13:35:00|2661.6|2655.6|2660.6|2654.6|2666.4|2660.4|2660.6|2654.6|102
1637588400000|2021-11-22 13:40:00|2660.9|2654.9|2660.6|2654.6|2662.4|2656.4|2659.4|2653.4|47
1637588700000|2021-11-22 13:45:00|2661.1|2655.1|2665.1|2659.1|2665.1|2659.1|2660.1|2654.1|79
1637589000000|2021-11-22 13:50:00|2665.4|2659.4|2662.6|2656.6|2666.4|2660.4|2661.4|2655.4|41
1637589300000|2021-11-22 13:55:00|2662.4|2656.4|2664.6|2658.6|2666.4|2660.4|2661.6|2655.6|61
1637589600000|2021-11-22 14:00:00|2664.1|2658.1|2668.9|2662.9|2670.1|2664.1|2661.4|2655.4|178
1637589900000|2021-11-22 14:05:00|2668.4|2662.4|2663.4|2657.4|2669.9|2663.9|2662.6|2656.6|136
1637590200000|2021-11-22 14:10:00|2663.1|2657.1|2666.6|2660.6|2669.4|2663.4|2663.1|2657.1|108
1637590500000|2021-11-22 14:15:00|2666.4|2660.4|2670.1|2664.1|2670.1|2664.1|2665.1|2659.1|86
1637590800000|2021-11-22 14:20:00|2669.9|2663.9|2672.6|2666.6|2674.6|2668.6|2669.9|2663.9|110
1637591100000|2021-11-22 14:25:00|2672.9|2666.9|2678.4|2672.4|2678.4|2672.4|2670.9|2664.9|106
1637591400000|2021-11-22 14:30:00|2678.6|2672.6|2672.9|2666.9|2680.1|2674.1|2670.9|2664.9|181
1637591700000|2021-11-22 14:35:00|2673.4|2667.4|2678.9|2672.9|2678.9|2672.9|2672.9|2666.9|99
1637592000000|2021-11-22 14:40:00|2678.6|2672.6|2679.6|2673.6|2680.1|2674.1|2675.1|2669.1|117
1637592300000|2021-11-22 14:45:00|2679.9|2673.9|2676.9|2670.9|2680.4|2674.4|2676.1|2670.1|117
1637592600000|2021-11-22 14:50:00|2676.6|2670.6|2675.9|2669.9|2677.1|2671.1|2673.6|2667.6|120
1637592900000|2021-11-22 14:55:00|2675.6|2669.6|2679.1|2673.1|2679.6|2673.6|2675.4|2669.4|74
1637593200000|2021-11-22 15:00:00|2678.6|2672.6|2675.4|2669.4|2679.1|2673.1|2674.1|2668.1|113
1637593500000|2021-11-22 15:05:00|2675.6|2669.6|2675.9|2669.9|2677.4|2671.4|2674.9|2668.9|57
1637593800000|2021-11-22 15:10:00|2675.1|2669.1|2675.6|2669.6|2677.1|2671.1|2673.9|2667.9|66
1637594100000|2021-11-22 15:15:00|2675.9|2669.9|2678.4|2672.4|2679.4|2673.4|2674.9|2668.9|137
1637594400000|2021-11-22 15:20:00|2678.1|2672.1|2681.6|2675.6|2681.6|2675.6|2677.6|2671.6|70
1637594700000|2021-11-22 15:25:00|2681.4|2675.4|2678.6|2672.6|2681.6|2675.6|2677.9|2671.9|93
1637595000000|2021-11-22 15:30:00|2678.9|2672.9|2687.1|2681.1|2687.1|2681.1|2678.9|2672.9|105
1637595300000|2021-11-22 15:35:00|2687.4|2681.4|2694.6|2688.6|2694.6|2688.6|2684.9|2678.9|95
1637595600000|2021-11-22 15:40:00|2694.4|2688.4|2690.6|2684.6|2694.4|2688.4|2688.9|2682.9|100
1637595900000|2021-11-22 15:45:00|2690.4|2684.4|2688.4|2682.4|2690.9|2684.9|2687.4|2681.4|100
1637596200000|2021-11-22 15:50:00|2688.1|2682.1|2692.6|2686.6|2694.1|2688.1|2688.1|2682.1|80
1637596500000|2021-11-22 15:55:00|2692.4|2686.4|2688.6|2682.6|2692.4|2686.4|2688.1|2682.1|105
1637596800000|2021-11-22 16:00:00|2688.4|2682.4|2693.1|2687.1|2696.1|2690.1|2688.4|2682.4|103
1637597100000|2021-11-22 16:05:00|2693.4|2687.4|2690.4|2684.4|2695.6|2689.6|2688.9|2682.9|81
1637597400000|2021-11-22 16:10:00|2690.1|2684.1|2689.6|2683.6|2691.1|2685.1|2688.1|2682.1|71
1637597700000|2021-11-22 16:15:00|2689.9|2683.9|2691.1|2685.1|2691.4|2685.4|2687.9|2681.9|62
1637598000000|2021-11-22 16:20:00|2690.6|2684.6|2688.6|2682.6|2690.6|2684.6|2688.1|2682.1|63
1637598300000|2021-11-22 16:25:00|2688.9|2682.9|2693.1|2687.1|2693.4|2687.4|2688.4|2682.4|69
1637598600000|2021-11-22 16:30:00|2693.4|2687.4|2692.4|2686.4|2694.1|2688.1|2689.1|2683.1|118
1637598900000|2021-11-22 16:35:00|2692.6|2686.6|2690.9|2684.9|2693.6|2687.6|2690.1|2684.1|84
1637599200000|2021-11-22 16:40:00|2691.1|2685.1|2693.9|2687.9|2693.9|2687.9|2690.4|2684.4|80
1637599500000|2021-11-22 16:45:00|2694.1|2688.1|2690.4|2684.4|2694.1|2688.1|2689.4|2683.4|80
1637599800000|2021-11-22 16:50:00|2691.4|2685.4|2689.6|2683.6|2692.4|2686.4|2688.9|2682.9|83
1637600100000|2021-11-22 16:55:00|2689.9|2683.9|2690.1|2684.1|2690.4|2684.4|2689.1|2683.1|68
1637600400000|2021-11-22 17:00:00|2689.9|2683.9|2693.9|2687.9|2693.9|2687.9|2689.6|2683.6|62
1637600700000|2021-11-22 17:05:00|2693.6|2687.6|2691.1|2685.1|2694.9|2688.9|2691.1|2685.1|35
1637601000000|2021-11-22 17:10:00|2691.4|2685.4|2691.1|2685.1|2692.6|2686.6|2690.6|2684.6|42
1637601300000|2021-11-22 17:15:00|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2690.9|2684.9|33
1637601600000|2021-11-22 17:20:00|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2690.6|2684.6|38
1637601900000|2021-11-22 17:25:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.6|2684.6|19
1637602200000|2021-11-22 17:30:00|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|21
1637602500000|2021-11-22 17:35:00|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2691.4|2685.4|7
1637602800000|2021-11-22 17:40:00|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2690.9|2684.9|15
1637603100000|2021-11-22 17:45:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|9
1637603400000|2021-11-22 17:50:00|2691.1|2685.1|2691.1|2685.1|2691.6|2685.6|2689.9|2683.9|21
1637603700000|2021-11-22 17:55:00|2691.6|2685.6|2690.8|2684.8|2691.6|2685.6|2689.8|2683.8|86
1637629200000|2021-11-23 01:00:00|2685.5|2679.5|2681|2675|2688.3|2682.3|2681|2675|40
1637629500000|2021-11-23 01:05:00|2681.1|2675.1|2684.3|2678.3|2684.3|2678.3|2678.8|2672.8|58
1637629800000|2021-11-23 01:10:00|2684|2678|2676.8|2670.8|2684|2678|2676.8|2670.8|129
1637630100000|2021-11-23 01:15:00|2676.5|2670.5|2679.3|2673.3|2680.1|2674.1|2676.3|2670.3|154
1637630400000|2021-11-23 01:20:00|2679|2673|2679.8|2673.8|2682.5|2676.5|2677.8|2671.8|177
1637630700000|2021-11-23 01:25:00|2679.5|2673.5|2678.5|2672.5|2680.3|2674.3|2677.6|2671.6|148
1637631000000|2021-11-23 01:30:00|2678|2672|2683.3|2677.3|2683.5|2677.5|2677.5|2671.5|156
1637631300000|2021-11-23 01:35:00|2683|2677|2684.6|2678.6|2685.1|2679.1|2682.5|2676.5|79
1637631600000|2021-11-23 01:40:00|2684.8|2678.8|2685.8|2679.8|2686.5|2680.5|2683|2677|80
1637631900000|2021-11-23 01:45:00|2685.5|2679.5|2682|2676|2688.3|2682.3|2682|2676|97
1637632200000|2021-11-23 01:50:00|2682.3|2676.3|2683.8|2677.8|2685.3|2679.3|2681.6|2675.6|98
1637632500000|2021-11-23 01:55:00|2683.6|2677.6|2686.3|2680.3|2687.3|2681.3|2682.3|2676.3|111
1637632800000|2021-11-23 02:00:00|2686.5|2680.5|2687.8|2681.8|2692|2686|2686.5|2680.5|171
1637633100000|2021-11-23 02:05:00|2687.5|2681.5|2693.5|2687.5|2693.5|2687.5|2687|2681|143
1637633400000|2021-11-23 02:10:00|2693.6|2687.6|2689|2683|2694.3|2688.3|2689|2683|222
1637633700000|2021-11-23 02:15:00|2689.5|2683.5|2686.3|2680.3|2689.5|2683.5|2686.3|2680.3|38
1637634000000|2021-11-23 02:20:00|2686.5|2680.5|2688|2682|2688.6|2682.6|2686.5|2680.5|23
1637634300000|2021-11-23 02:25:00|2688.3|2682.3|2686|2680|2689|2683|2686|2680|20
1637634600000|2021-11-23 02:30:00|2686.3|2680.3|2690.3|2684.3|2692.1|2686.1|2684.6|2678.6|189
1637634900000|2021-11-23 02:35:00|2690.5|2684.5|2696.5|2690.5|2697|2691|2690|2684|215
1637635200000|2021-11-23 02:40:00|2696.3|2690.3|2690.5|2684.5|2696.5|2690.5|2689.8|2683.8|177
1637635500000|2021-11-23 02:45:00|2690.8|2684.8|2689.3|2683.3|2692|2686|2688.3|2682.3|143
1637635800000|2021-11-23 02:50:00|2689|2683|2685.6|2679.6|2689.3|2683.3|2685.6|2679.6|72
1637636100000|2021-11-23 02:55:00|2686|2680|2685.8|2679.8|2688|2682|2684.8|2678.8|65
1637636400000|2021-11-23 03:00:00|2686|2680|2687|2681|2689|2683|2683.8|2677.8|127
1637636700000|2021-11-23 03:05:00|2686.9|2680.9|2684.4|2678.4|2687.3|2681.3|2683.8|2677.8|77
1637637000000|2021-11-23 03:10:00|2684.6|2678.6|2689|2683|2689|2683|2684.6|2678.6|86
1637637300000|2021-11-23 03:15:00|2689.3|2683.3|2694|2688|2694|2688|2687.5|2681.5|225
1637637600000|2021-11-23 03:20:00|2693.6|2687.6|2692.8|2686.8|2695.3|2689.3|2692.5|2686.5|116
1637637900000|2021-11-23 03:25:00|2692.5|2686.5|2692|2686|2694|2688|2690.8|2684.8|128
1637638200000|2021-11-23 03:30:00|2691.8|2685.8|2690.5|2684.5|2692.3|2686.3|2690.5|2684.5|12
1637638500000|2021-11-23 03:35:00|2690.8|2684.8|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|9
1637638800000|2021-11-23 03:40:00|2691|2685|2688.4|2682.4|2691.5|2685.5|2688.4|2682.4|19
1637639100000|2021-11-23 03:45:00|2688.3|2682.3|2686.5|2680.5|2688.3|2682.3|2686.3|2680.3|19
1637639400000|2021-11-23 03:50:00|2686.8|2680.8|2688|2682|2688.3|2682.3|2686.8|2680.8|8
1637639700000|2021-11-23 03:55:00|2687.8|2681.8|2685.8|2679.8|2687.8|2681.8|2685.5|2679.5|10
1637640000000|2021-11-23 04:00:00|2686.5|2680.5|2688.8|2682.8|2688.8|2682.8|2686.5|2680.5|13
1637640300000|2021-11-23 04:05:00|2689|2683|2688.8|2682.8|2689.5|2683.5|2688.6|2682.6|7
1637640600000|2021-11-23 04:10:00|2689|2683|2689|2683|2690|2684|2689|2683|7
1637640900000|2021-11-23 04:15:00|2688.8|2682.8|2689|2683|2689.5|2683.5|2688.6|2682.6|7
1637641200000|2021-11-23 04:20:00|2689.1|2683.1|2687.8|2681.8|2689.5|2683.5|2687.8|2681.8|16
1637641500000|2021-11-23 04:25:00|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1637641800000|2021-11-23 04:30:00|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637642100000|2021-11-23 04:35:00|2688.8|2682.8|2687.8|2681.8|2688.8|2682.8|2687.8|2681.8|10
1637643000000|2021-11-23 04:50:00|2687.9|2681.9|2688|2682|2688.5|2682.5|2687.8|2681.8|6
1637643300000|2021-11-23 04:55:00|2687.8|2681.8|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|4
1637643600000|2021-11-23 05:00:00|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|5
1637643900000|2021-11-23 05:05:00|2688|2682|2688.5|2682.5|2688.8|2682.8|2688|2682|5
1637644200000|2021-11-23 05:10:00|2688.8|2682.8|2689.8|2683.8|2691.1|2685.1|2688.8|2682.8|16
1637644500000|2021-11-23 05:15:00|2689.9|2683.9|2690.3|2684.3|2690.5|2684.5|2689.9|2683.9|6
1637644800000|2021-11-23 05:20:00|2690.5|2684.5|2690.8|2684.8|2691.3|2685.3|2690.5|2684.5|6
1637645100000|2021-11-23 05:25:00|2690.9|2684.9|2690|2684|2691|2685|2690|2684|7
1637645400000|2021-11-23 05:30:00|2689.5|2683.5|2687.1|2681.1|2691.3|2685.3|2686.8|2680.8|122
1637645700000|2021-11-23 05:35:00|2687|2681|2687|2681|2688|2682|2685.5|2679.5|59
1637646000000|2021-11-23 05:40:00|2687.3|2681.3|2683|2677|2687.4|2681.4|2682.3|2676.3|48
1637646300000|2021-11-23 05:45:00|2683.3|2677.3|2684.3|2678.3|2685.8|2679.8|2682.8|2676.8|74
1637646600000|2021-11-23 05:50:00|2684|2678|2678.5|2672.5|2684|2678|2677.5|2671.5|111
1637646900000|2021-11-23 05:55:00|2678.3|2672.3|2676|2670|2678.3|2672.3|2674.6|2668.6|126
1637647200000|2021-11-23 06:00:00|2676.3|2670.3|2681.5|2675.5|2682|2676|2673.8|2667.8|131
1637647500000|2021-11-23 06:05:00|2682|2676|2681|2675|2683.1|2677.1|2678.9|2672.9|114
1637647800000|2021-11-23 06:10:00|2680.8|2674.8|2680.1|2674.1|2681.5|2675.5|2677.3|2671.3|142
1637648100000|2021-11-23 06:15:00|2680|2674|2676.5|2670.5|2680|2674|2676.3|2670.3|63
1637648400000|2021-11-23 06:20:00|2676.3|2670.3|2676.3|2670.3|2677.4|2671.4|2675.9|2669.9|52
1637648700000|2021-11-23 06:25:00|2676|2670|2679|2673|2679.3|2673.3|2675.5|2669.5|71
1637649000000|2021-11-23 06:30:00|2678.8|2672.8|2682.8|2676.8|2683|2677|2678.5|2672.5|61
1637649300000|2021-11-23 06:35:00|2682.6|2676.6|2678|2672|2682.6|2676.6|2676.8|2670.8|66
1637649600000|2021-11-23 06:40:00|2678.3|2672.3|2679.1|2673.1|2679.8|2673.8|2678|2672|45
1637649900000|2021-11-23 06:45:00|2679.3|2673.3|2678.5|2672.5|2679.5|2673.5|2676.5|2670.5|69
1637650200000|2021-11-23 06:50:00|2678.4|2672.4|2681.9|2675.9|2685.3|2679.3|2677.5|2671.5|113
1637650500000|2021-11-23 06:55:00|2682.1|2676.1|2682|2676|2682.8|2676.8|2680.8|2674.8|43
1637650800000|2021-11-23 07:00:00|2681.8|2675.8|2686|2680|2686|2680|2680.5|2674.5|20
1637651100000|2021-11-23 07:05:00|2685.9|2679.9|2680.9|2674.9|2685.9|2679.9|2680.9|2674.9|6
1637651400000|2021-11-23 07:10:00|2680.5|2674.5|2682.1|2676.1|2682.1|2676.1|2677.5|2671.5|27
1637651700000|2021-11-23 07:15:00|2682.3|2676.3|2688.5|2682.5|2689.8|2683.8|2682.3|2676.3|16
1637652000000|2021-11-23 07:20:00|2688.3|2682.3|2690.8|2684.8|2693|2687|2687.3|2681.3|57
1637652300000|2021-11-23 07:25:00|2690.5|2684.5|2691|2685|2692.8|2686.8|2688.3|2682.3|38
1637652600000|2021-11-23 07:30:00|2691.3|2685.3|2699.5|2693.5|2700.1|2694.1|2688.3|2682.3|100
1637652900000|2021-11-23 07:35:00|2700.3|2694.3|2697.3|2691.3|2702.3|2696.3|2697.3|2691.3|43
1637653200000|2021-11-23 07:40:00|2697.5|2691.5|2699.3|2693.3|2703.3|2697.3|2697.5|2691.5|28
1637653500000|2021-11-23 07:45:00|2698|2692|2694.8|2688.8|2699|2693|2694.5|2688.5|33
1637653800000|2021-11-23 07:50:00|2694.5|2688.5|2702.3|2696.3|2702.5|2696.5|2694|2688|42
1637654100000|2021-11-23 07:55:00|2702.5|2696.5|2699.4|2693.4|2702.6|2696.6|2697.9|2691.9|62
1637654400000|2021-11-23 08:00:00|2699.1|2693.1|2701.9|2695.9|2704.9|2698.9|2698.1|2692.1|83
1637654700000|2021-11-23 08:05:00|2702.1|2696.1|2701.4|2695.4|2702.1|2696.1|2698.6|2692.6|60
1637655000000|2021-11-23 08:10:00|2701.1|2695.1|2697.1|2691.1|2704.4|2698.4|2695.6|2689.6|94
1637655300000|2021-11-23 08:15:00|2697.6|2691.6|2702.9|2696.9|2704.1|2698.1|2697.4|2691.4|94
1637655600000|2021-11-23 08:20:00|2703.1|2697.1|2702.6|2696.6|2704.1|2698.1|2701.9|2695.9|58
1637655900000|2021-11-23 08:25:00|2702.4|2696.4|2708.9|2702.9|2711.9|2705.9|2698.6|2692.6|53
1637656200000|2021-11-23 08:30:00|2709.1|2703.1|2709.9|2703.9|2712.1|2706.1|2707.4|2701.4|68
1637656500000|2021-11-23 08:35:00|2710.1|2704.1|2706.6|2700.6|2710.9|2704.9|2702.1|2696.1|79
1637656800000|2021-11-23 08:40:00|2706.4|2700.4|2703.1|2697.1|2706.4|2700.4|2702.6|2696.6|56
1637657100000|2021-11-23 08:45:00|2703.4|2697.4|2698.9|2692.9|2703.6|2697.6|2698.9|2692.9|53
1637657400000|2021-11-23 08:50:00|2698.6|2692.6|2697.1|2691.1|2698.9|2692.9|2695.9|2689.9|43
1637657700000|2021-11-23 08:55:00|2697.4|2691.4|2695.6|2689.6|2698.4|2692.4|2695.6|2689.6|32
1637658000000|2021-11-23 09:00:00|2695.4|2689.4|2691.6|2685.6|2695.9|2689.9|2691.6|2685.6|60
1637658300000|2021-11-23 09:05:00|2691.4|2685.4|2691.9|2685.9|2693.4|2687.4|2690.1|2684.1|50
1637658600000|2021-11-23 09:10:00|2691.4|2685.4|2695.6|2689.6|2699.1|2693.1|2690.9|2684.9|55
1637658900000|2021-11-23 09:15:00|2695.4|2689.4|2699.6|2693.6|2699.6|2693.6|2695.4|2689.4|46
1637659200000|2021-11-23 09:20:00|2699.4|2693.4|2698.9|2692.9|2700.1|2694.1|2697.6|2691.6|40
1637659500000|2021-11-23 09:25:00|2698.6|2692.6|2698.6|2692.6|2701.9|2695.9|2698.6|2692.6|45
1637659800000|2021-11-23 09:30:00|2698.4|2692.4|2700.4|2694.4|2701.1|2695.1|2698.4|2692.4|21
1637660100000|2021-11-23 09:35:00|2700.1|2694.1|2699.6|2693.6|2700.4|2694.4|2698.4|2692.4|12
1637660400000|2021-11-23 09:40:00|2699.4|2693.4|2696.9|2690.9|2700.4|2694.4|2696.9|2690.9|15
1637660700000|2021-11-23 09:45:00|2697.1|2691.1|2698.4|2692.4|2699.6|2693.6|2695.9|2689.9|32
1637661000000|2021-11-23 09:50:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.1|2690.1|29
1637661300000|2021-11-23 09:55:00|2696.9|2690.9|2697.1|2691.1|2697.6|2691.6|2695.4|2689.4|21
1637661600000|2021-11-23 10:00:00|2697.4|2691.4|2700.1|2694.1|2701.9|2695.9|2697.4|2691.4|46
1637661900000|2021-11-23 10:05:00|2700.6|2694.6|2695.9|2689.9|2700.9|2694.9|2695.9|2689.9|49
1637662200000|2021-11-23 10:10:00|2696.1|2690.1|2697.4|2691.4|2698.4|2692.4|2696.1|2690.1|11
1637662500000|2021-11-23 10:15:00|2698.1|2692.1|2696.1|2690.1|2698.1|2692.1|2695.4|2689.4|21
1637662800000|2021-11-23 10:20:00|2695.9|2689.9|2693.4|2687.4|2695.9|2689.9|2693.1|2687.1|18
1637663100000|2021-11-23 10:25:00|2693.6|2687.6|2694.1|2688.1|2694.4|2688.4|2692.9|2686.9|15
1637663400000|2021-11-23 10:30:00|2694.4|2688.4|2693.9|2687.9|2695.6|2689.6|2693.9|2687.9|12
1637663700000|2021-11-23 10:35:00|2693.6|2687.6|2696.1|2690.1|2696.1|2690.1|2693.6|2687.6|11
1637664000000|2021-11-23 10:40:00|2696.4|2690.4|2697.1|2691.1|2699.1|2693.1|2696.1|2690.1|19
1637664300000|2021-11-23 10:45:00|2696.9|2690.9|2696.1|2690.1|2697.6|2691.6|2696.1|2690.1|13
1637664600000|2021-11-23 10:50:00|2696.4|2690.4|2698.6|2692.6|2701.4|2695.4|2696.4|2690.4|32
1637664900000|2021-11-23 10:55:00|2698.4|2692.4|2697.1|2691.1|2698.4|2692.4|2696.1|2690.1|29
1637665200000|2021-11-23 11:00:00|2697.6|2691.6|2695.9|2689.9|2697.9|2691.9|2695.4|2689.4|27
1637665500000|2021-11-23 11:05:00|2695.6|2689.6|2698.6|2692.6|2698.6|2692.6|2694.4|2688.4|22
1637665800000|2021-11-23 11:10:00|2698.4|2692.4|2696.9|2690.9|2698.4|2692.4|2696.6|2690.6|7
1637666100000|2021-11-23 11:15:00|2696.6|2690.6|2690.4|2684.4|2696.6|2690.6|2690.4|2684.4|21
1637666400000|2021-11-23 11:20:00|2690.1|2684.1|2685.6|2679.6|2690.6|2684.6|2685.6|2679.6|27
1637666700000|2021-11-23 11:25:00|2685.4|2679.4|2686.1|2680.1|2687.1|2681.1|2684.4|2678.4|35
1637667000000|2021-11-23 11:30:00|2686.4|2680.4|2687.9|2681.9|2688.6|2682.6|2686.1|2680.1|28
1637667300000|2021-11-23 11:35:00|2687.6|2681.6|2688.1|2682.1|2689.1|2683.1|2687.6|2681.6|11
1637667600000|2021-11-23 11:40:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.1|2681.1|14
1637667900000|2021-11-23 11:45:00|2687.9|2681.9|2690.6|2684.6|2690.6|2684.6|2686.9|2680.9|27
1637668200000|2021-11-23 11:50:00|2690.9|2684.9|2690.9|2684.9|2692.6|2686.6|2688.6|2682.6|38
1637668500000|2021-11-23 11:55:00|2691.4|2685.4|2689.1|2683.1|2693.4|2687.4|2689.1|2683.1|26
1637668800000|2021-11-23 12:00:00|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2686.4|2680.4|60
1637669100000|2021-11-23 12:05:00|2689.9|2683.9|2691.9|2685.9|2696.4|2690.4|2689.4|2683.4|38
1637669400000|2021-11-23 12:10:00|2691.6|2685.6|2690.1|2684.1|2691.6|2685.6|2690.1|2684.1|22
1637669700000|2021-11-23 12:15:00|2689.9|2683.9|2690.6|2684.6|2691.9|2685.9|2688.9|2682.9|30
1637670000000|2021-11-23 12:20:00|2691.1|2685.1|2689.9|2683.9|2695.6|2689.6|2689.9|2683.9|37
1637670300000|2021-11-23 12:25:00|2690.1|2684.1|2685.4|2679.4|2690.4|2684.4|2683.9|2677.9|38
1637670600000|2021-11-23 12:30:00|2685.1|2679.1|2688.4|2682.4|2689.9|2683.9|2684.9|2678.9|70
1637670900000|2021-11-23 12:35:00|2688.1|2682.1|2682.6|2676.6|2688.9|2682.9|2681.1|2675.1|39
1637671200000|2021-11-23 12:40:00|2682.4|2676.4|2685.4|2679.4|2685.4|2679.4|2681.4|2675.4|41
1637671500000|2021-11-23 12:45:00|2686.6|2680.6|2682.9|2676.9|2686.6|2680.6|2681.9|2675.9|34
1637671800000|2021-11-23 12:50:00|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.1|2676.1|9
1637672100000|2021-11-23 12:55:00|2682.1|2676.1|2684.9|2678.9|2687.6|2681.6|2681.9|2675.9|85
1637672400000|2021-11-23 13:00:00|2684.4|2678.4|2686.1|2680.1|2689.5|2683.5|2681.9|2675.9|244
1637672700000|2021-11-23 13:05:00|2685.9|2679.9|2682.6|2676.6|2685.9|2679.9|2681.6|2675.6|144
1637673000000|2021-11-23 13:10:00|2682.1|2676.1|2688.9|2682.9|2688.9|2682.9|2681.6|2675.6|93
1637673300000|2021-11-23 13:15:00|2688.6|2682.6|2695.6|2689.6|2696.1|2690.1|2687.1|2681.1|92
1637673600000|2021-11-23 13:20:00|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2691.9|2685.9|131
1637673900000|2021-11-23 13:25:00|2694.9|2688.9|2690.9|2684.9|2694.9|2688.9|2690.6|2684.6|114
1637674200000|2021-11-23 13:30:00|2691.1|2685.1|2687.4|2681.4|2692.4|2686.4|2687.1|2681.1|108
1637674500000|2021-11-23 13:35:00|2687.1|2681.1|2684.1|2678.1|2691.4|2685.4|2684.1|2678.1|88
1637674800000|2021-11-23 13:40:00|2683.9|2677.9|2684.9|2678.9|2685.9|2679.9|2680.6|2674.6|123
1637675100000|2021-11-23 13:45:00|2684.6|2678.6|2686.9|2680.9|2687.9|2681.9|2684.6|2678.6|79
1637675400000|2021-11-23 13:50:00|2686.6|2680.6|2683.4|2677.4|2686.6|2680.6|2682.4|2676.4|72
1637675700000|2021-11-23 13:55:00|2683.1|2677.1|2689.9|2683.9|2689.9|2683.9|2682.1|2676.1|87
1637676000000|2021-11-23 14:00:00|2689.4|2683.4|2690.6|2684.6|2691.1|2685.1|2687.6|2681.6|78
1637676300000|2021-11-23 14:05:00|2690.9|2684.9|2693.1|2687.1|2694.9|2688.9|2690.9|2684.9|64
1637676600000|2021-11-23 14:10:00|2692.9|2686.9|2689.6|2683.6|2696.1|2690.1|2689.4|2683.4|80
1637676900000|2021-11-23 14:15:00|2689.4|2683.4|2692.1|2686.1|2693.1|2687.1|2687.4|2681.4|85
1637677200000|2021-11-23 14:20:00|2691.9|2685.9|2689.4|2683.4|2692.1|2686.1|2688.6|2682.6|46
1637677500000|2021-11-23 14:25:00|2689.1|2683.1|2689.1|2683.1|2689.6|2683.6|2687.6|2681.6|30
1637677800000|2021-11-23 14:30:00|2689.4|2683.4|2692.9|2686.9|2695.1|2689.1|2689.4|2683.4|77
1637678100000|2021-11-23 14:35:00|2693.1|2687.1|2694.6|2688.6|2695.4|2689.4|2693.1|2687.1|43
1637678400000|2021-11-23 14:40:00|2694.9|2688.9|2696.4|2690.4|2697.1|2691.1|2694.1|2688.1|70
1637678700000|2021-11-23 14:45:00|2696.6|2690.6|2696.1|2690.1|2696.9|2690.9|2695.4|2689.4|59
1637679000000|2021-11-23 14:50:00|2696.4|2690.4|2691.4|2685.4|2696.6|2690.6|2691.4|2685.4|51
1637679300000|2021-11-23 14:55:00|2691.1|2685.1|2697.1|2691.1|2697.1|2691.1|2689.4|2683.4|64
1637679600000|2021-11-23 15:00:00|2696.9|2690.9|2696.6|2690.6|2697.4|2691.4|2695.4|2689.4|63
1637679900000|2021-11-23 15:05:00|2696.9|2690.9|2695.1|2689.1|2699.4|2693.4|2694.1|2688.1|75
1637680200000|2021-11-23 15:10:00|2695.4|2689.4|2694.4|2688.4|2697.6|2691.6|2691.9|2685.9|100
1637680500000|2021-11-23 15:15:00|2694.6|2688.6|2690.9|2684.9|2695.6|2689.6|2690.9|2684.9|80
1637680800000|2021-11-23 15:20:00|2691.4|2685.4|2692.4|2686.4|2693.9|2687.9|2690.9|2684.9|37
1637681100000|2021-11-23 15:25:00|2692.1|2686.1|2691.4|2685.4|2693.1|2687.1|2689.6|2683.6|57
1637681400000|2021-11-23 15:30:00|2691.1|2685.1|2685.6|2679.6|2691.1|2685.1|2685.6|2679.6|59
1637681700000|2021-11-23 15:35:00|2685.4|2679.4|2689.1|2683.1|2689.1|2683.1|2684.4|2678.4|83
1637682000000|2021-11-23 15:40:00|2689.4|2683.4|2688.1|2682.1|2690.6|2684.6|2688.1|2682.1|27
1637682300000|2021-11-23 15:45:00|2688.4|2682.4|2689.9|2683.9|2690.6|2684.6|2688.4|2682.4|99
1637682600000|2021-11-23 15:50:00|2689.6|2683.6|2689.1|2683.1|2690.4|2684.4|2688.1|2682.1|57
1637682900000|2021-11-23 15:55:00|2688.9|2682.9|2689.4|2683.4|2690.1|2684.1|2688.4|2682.4|46
1637683200000|2021-11-23 16:00:00|2689.6|2683.6|2682.9|2676.9|2690.4|2684.4|2681.4|2675.4|54
1637683500000|2021-11-23 16:05:00|2682.6|2676.6|2676.9|2670.9|2682.6|2676.6|2676.1|2670.1|84
1637683800000|2021-11-23 16:10:00|2676.6|2670.6|2676.6|2670.6|2678.1|2672.1|2675.6|2669.6|49
1637684100000|2021-11-23 16:15:00|2676.4|2670.4|2680.9|2674.9|2680.9|2674.9|2675.6|2669.6|44
1637684400000|2021-11-23 16:20:00|2680.6|2674.6|2679.6|2673.6|2681.6|2675.6|2678.1|2672.1|59
1637684700000|2021-11-23 16:25:00|2680.6|2674.6|2677.9|2671.9|2681.9|2675.9|2676.9|2670.9|49
1637685000000|2021-11-23 16:30:00|2677.6|2671.6|2669.6|2663.6|2677.6|2671.6|2669.1|2663.1|192
1637685300000|2021-11-23 16:35:00|2669.9|2663.9|2673.6|2667.6|2675.1|2669.1|2669.9|2663.9|112
1637685600000|2021-11-23 16:40:00|2673.4|2667.4|2677.6|2671.6|2678.4|2672.4|2672.9|2666.9|84
1637685900000|2021-11-23 16:45:00|2677.9|2671.9|2679.6|2673.6|2679.6|2673.6|2675.6|2669.6|84
1637686200000|2021-11-23 16:50:00|2679.4|2673.4|2678.1|2672.1|2680.4|2674.4|2677.9|2671.9|74
1637686500000|2021-11-23 16:55:00|2678.4|2672.4|2680.1|2674.1|2681.1|2675.1|2677.9|2671.9|86
1637686800000|2021-11-23 17:00:00|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.1|2673.1|13
1637687100000|2021-11-23 17:05:00|2679.6|2673.6|2677.6|2671.6|2681.6|2675.6|2677.6|2671.6|21
1637687400000|2021-11-23 17:10:00|2677.9|2671.9|2680.1|2674.1|2680.4|2674.4|2677.9|2671.9|8
1637687700000|2021-11-23 17:15:00|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.9|2672.9|10
1637688000000|2021-11-23 17:20:00|2678.9|2672.9|2679.1|2673.1|2680.9|2674.9|2676.1|2670.1|19
1637688300000|2021-11-23 17:25:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637688600000|2021-11-23 17:30:00|2678.6|2672.6|2676.4|2670.4|2678.6|2672.6|2676.4|2670.4|13
1637688900000|2021-11-23 17:35:00|2676.6|2670.6|2678.4|2672.4|2678.4|2672.4|2676.6|2670.6|6
1637689200000|2021-11-23 17:40:00|2678.6|2672.6|2676.9|2670.9|2679.1|2673.1|2676.6|2670.6|10
1637689500000|2021-11-23 17:45:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637689800000|2021-11-23 17:50:00|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1637690100000|2021-11-23 17:55:00|2676.4|2670.4|2677.6|2671.6|2677.6|2671.6|2676.1|2670.1|12
1637715600000|2021-11-24 01:00:00|2675.6|2669.6|2672.1|2666.1|2675.8|2669.8|2671.6|2665.6|44
1637715900000|2021-11-24 01:05:00|2672|2666|2680.8|2674.8|2680.9|2674.9|2672|2666|81
1637716200000|2021-11-24 01:10:00|2680.6|2674.6|2687.5|2681.5|2687.5|2681.5|2680.3|2674.3|50
1637716500000|2021-11-24 01:15:00|2687.3|2681.3|2688|2682|2691|2685|2686.3|2680.3|76
1637716800000|2021-11-24 01:20:00|2687.8|2681.8|2687.3|2681.3|2688|2682|2685.9|2679.9|34
1637717100000|2021-11-24 01:25:00|2687|2681|2688.8|2682.8|2690|2684|2683.5|2677.5|76
1637717400000|2021-11-24 01:30:00|2688.9|2682.9|2689.5|2683.5|2690.5|2684.5|2688|2682|77
1637717700000|2021-11-24 01:35:00|2689.8|2683.8|2688|2682|2690|2684|2686.5|2680.5|95
1637718000000|2021-11-24 01:40:00|2687.8|2681.8|2684|2678|2687.8|2681.8|2684|2678|63
1637718300000|2021-11-24 01:45:00|2684.3|2678.3|2679|2673|2684.3|2678.3|2677.5|2671.5|31
1637718600000|2021-11-24 01:50:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2676.3|2670.3|41
1637718900000|2021-11-24 01:55:00|2678|2672|2676.3|2670.3|2678|2672|2673.1|2667.1|156
1637719200000|2021-11-24 02:00:00|2676|2670|2676.6|2670.6|2680.1|2674.1|2675.8|2669.8|96
1637719500000|2021-11-24 02:05:00|2676.9|2670.9|2678.4|2672.4|2679.8|2673.8|2676.3|2670.3|109
1637719800000|2021-11-24 02:10:00|2678.3|2672.3|2683.8|2677.8|2687|2681|2677|2671|209
1637720100000|2021-11-24 02:15:00|2684|2678|2684.1|2678.1|2684.8|2678.8|2682.8|2676.8|28
1637720400000|2021-11-24 02:20:00|2683.9|2677.9|2683|2677|2684.5|2678.5|2682.8|2676.8|35
1637720700000|2021-11-24 02:25:00|2683.1|2677.1|2682|2676|2683.5|2677.5|2682|2676|16
1637721000000|2021-11-24 02:30:00|2681.8|2675.8|2682.3|2676.3|2682.9|2676.9|2679.8|2673.8|156
1637721300000|2021-11-24 02:35:00|2682.1|2676.1|2677.3|2671.3|2682.1|2676.1|2677.3|2671.3|120
1637721600000|2021-11-24 02:40:00|2677.5|2671.5|2676.8|2670.8|2678.5|2672.5|2676.3|2670.3|100
1637721900000|2021-11-24 02:45:00|2676.5|2670.5|2674.3|2668.3|2677.5|2671.5|2673.1|2667.1|141
1637722200000|2021-11-24 02:50:00|2674.4|2668.4|2674|2668|2676.3|2670.3|2673|2667|139
1637722500000|2021-11-24 02:55:00|2673.5|2667.5|2674|2668|2674.9|2668.9|2673.3|2667.3|85
1637722800000|2021-11-24 03:00:00|2674.3|2668.3|2674.1|2668.1|2678.3|2672.3|2674.1|2668.1|133
1637723100000|2021-11-24 03:05:00|2674|2668|2674.4|2668.4|2676.1|2670.1|2673.3|2667.3|78
1637723400000|2021-11-24 03:10:00|2674.6|2668.6|2675.6|2669.6|2676.8|2670.8|2673|2667|71
1637723700000|2021-11-24 03:15:00|2675.8|2669.8|2677|2671|2679.1|2673.1|2675.8|2669.8|93
1637724000000|2021-11-24 03:20:00|2676.8|2670.8|2675.5|2669.5|2677.5|2671.5|2675.5|2669.5|57
1637724300000|2021-11-24 03:25:00|2675.8|2669.8|2676.5|2670.5|2678|2672|2675|2669|79
1637724600000|2021-11-24 03:30:00|2676.3|2670.3|2678.3|2672.3|2678.3|2672.3|2674.8|2668.8|34
1637724900000|2021-11-24 03:35:00|2678.1|2672.1|2678|2672|2678.8|2672.8|2677.1|2671.1|21
1637725200000|2021-11-24 03:40:00|2678.3|2672.3|2678.8|2672.8|2679.5|2673.5|2678.1|2672.1|18
1637725500000|2021-11-24 03:45:00|2678.5|2672.5|2678.6|2672.6|2678.8|2672.8|2677.6|2671.6|19
1637725800000|2021-11-24 03:50:00|2678.9|2672.9|2677.8|2671.8|2679.3|2673.3|2677.8|2671.8|19
1637726100000|2021-11-24 03:55:00|2678|2672|2677.8|2671.8|2678.4|2672.4|2677.8|2671.8|10
1637726400000|2021-11-24 04:00:00|2677.6|2671.6|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|11
1637726700000|2021-11-24 04:05:00|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.5|2671.5|12
1637727000000|2021-11-24 04:10:00|2677.8|2671.8|2675.3|2669.3|2677.8|2671.8|2674|2668|33
1637727300000|2021-11-24 04:15:00|2675|2669|2675.8|2669.8|2675.8|2669.8|2674.3|2668.3|16
1637727600000|2021-11-24 04:20:00|2676|2670|2676.4|2670.4|2676.4|2670.4|2676|2670|7
1637727900000|2021-11-24 04:25:00|2676.3|2670.3|2676|2670|2676.4|2670.4|2676|2670|8
1637728200000|2021-11-24 04:30:00|2675.8|2669.8|2673|2667|2675.8|2669.8|2673|2667|15
1637728800000|2021-11-24 04:40:00|2673.3|2667.3|2673.8|2667.8|2675|2669|2673.3|2667.3|11
1637729100000|2021-11-24 04:45:00|2673.6|2667.6|2674.3|2668.3|2674.8|2668.8|2673.6|2667.6|14
1637729400000|2021-11-24 04:50:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|16
1637729700000|2021-11-24 04:55:00|2674.1|2668.1|2674.8|2668.8|2675|2669|2673.5|2667.5|15
1637730000000|2021-11-24 05:00:00|2674.5|2668.5|2676|2670|2676|2670|2674.3|2668.3|20
1637730300000|2021-11-24 05:05:00|2676.3|2670.3|2676.3|2670.3|2676.8|2670.8|2675.6|2669.6|23
1637730600000|2021-11-24 05:10:00|2676.5|2670.5|2677.8|2671.8|2677.8|2671.8|2676.5|2670.5|21
1637730900000|2021-11-24 05:15:00|2678|2672|2680.6|2674.6|2680.9|2674.9|2678|2672|12
1637731200000|2021-11-24 05:20:00|2680.5|2674.5|2678.8|2672.8|2680.5|2674.5|2678.8|2672.8|13
1637731500000|2021-11-24 05:25:00|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2677.3|2671.3|21
1637731800000|2021-11-24 05:30:00|2678.5|2672.5|2694.6|2688.6|2696|2690|2678.5|2672.5|286
1637732100000|2021-11-24 05:35:00|2694.8|2688.8|2695.8|2689.8|2697.8|2691.8|2694.4|2688.4|198
1637732400000|2021-11-24 05:40:00|2695.5|2689.5|2698.3|2692.3|2698.8|2692.8|2693.6|2687.6|142
1637732700000|2021-11-24 05:45:00|2698.5|2692.5|2691.1|2685.1|2698.8|2692.8|2687.5|2681.5|136
1637733000000|2021-11-24 05:50:00|2691|2685|2691.5|2685.5|2695.3|2689.3|2691|2685|175
1637733300000|2021-11-24 05:55:00|2691.8|2685.8|2691|2685|2692.3|2686.3|2688.1|2682.1|130
1637733600000|2021-11-24 06:00:00|2690.8|2684.8|2692.3|2686.3|2693.5|2687.5|2690|2684|107
1637733900000|2021-11-24 06:05:00|2692.6|2686.6|2687.5|2681.5|2692.6|2686.6|2687.1|2681.1|80
1637734200000|2021-11-24 06:10:00|2687.3|2681.3|2685.5|2679.5|2688.8|2682.8|2685.5|2679.5|64
1637734500000|2021-11-24 06:15:00|2686.3|2680.3|2687.8|2681.8|2687.9|2681.9|2685.6|2679.6|38
1637734800000|2021-11-24 06:20:00|2687.9|2681.9|2688.8|2682.8|2688.8|2682.8|2686.5|2680.5|69
1637735100000|2021-11-24 06:25:00|2688.6|2682.6|2687.9|2681.9|2691.5|2685.5|2687.8|2681.8|104
1637735400000|2021-11-24 06:30:00|2688|2682|2683.4|2677.4|2689.5|2683.5|2682.3|2676.3|176
1637735700000|2021-11-24 06:35:00|2683.1|2677.1|2689.3|2683.3|2689.8|2683.8|2682.3|2676.3|78
1637736000000|2021-11-24 06:40:00|2689.5|2683.5|2687.3|2681.3|2691.4|2685.4|2687.3|2681.3|60
1637736300000|2021-11-24 06:45:00|2687|2681|2686.5|2680.5|2689.5|2683.5|2685.3|2679.3|103
1637736600000|2021-11-24 06:50:00|2686.8|2680.8|2687.5|2681.5|2687.9|2681.9|2685.9|2679.9|73
1637736900000|2021-11-24 06:55:00|2687.3|2681.3|2688|2682|2689.8|2683.8|2685.5|2679.5|99
1637737200000|2021-11-24 07:00:00|2687.9|2681.9|2687.5|2681.5|2688.6|2682.6|2685.5|2679.5|53
1637737500000|2021-11-24 07:05:00|2687.4|2681.4|2687.4|2681.4|2689.3|2683.3|2687|2681|48
1637737800000|2021-11-24 07:10:00|2687.3|2681.3|2685.6|2679.6|2688.3|2682.3|2685.4|2679.4|24
1637738100000|2021-11-24 07:15:00|2685.5|2679.5|2687|2681|2687.3|2681.3|2685.3|2679.3|13
1637738400000|2021-11-24 07:20:00|2686.6|2680.6|2690|2684|2690.1|2684.1|2685.3|2679.3|25
1637738700000|2021-11-24 07:25:00|2690.1|2684.1|2691|2685|2693.1|2687.1|2690|2684|36
1637739000000|2021-11-24 07:30:00|2691.1|2685.1|2694|2688|2696.1|2690.1|2690.3|2684.3|45
1637739300000|2021-11-24 07:35:00|2694.3|2688.3|2696.1|2690.1|2699.6|2693.6|2694|2688|39
1637739600000|2021-11-24 07:40:00|2696.3|2690.3|2695|2689|2697.8|2691.8|2695|2689|28
1637739900000|2021-11-24 07:45:00|2694.8|2688.8|2694.6|2688.6|2695.9|2689.9|2693.8|2687.8|49
1637740200000|2021-11-24 07:50:00|2694.8|2688.8|2696.9|2690.9|2697|2691|2694.5|2688.5|31
1637740500000|2021-11-24 07:55:00|2697|2691|2699.9|2693.9|2699.9|2693.9|2697|2691|26
1637740800000|2021-11-24 08:00:00|2699.6|2693.6|2698.6|2692.6|2699.9|2693.9|2696.1|2690.1|61
1637741100000|2021-11-24 08:05:00|2698.9|2692.9|2699.4|2693.4|2699.9|2693.9|2697.6|2691.6|51
1637741400000|2021-11-24 08:10:00|2699.6|2693.6|2693.6|2687.6|2699.6|2693.6|2693.6|2687.6|63
1637741700000|2021-11-24 08:15:00|2693.4|2687.4|2696.4|2690.4|2697.9|2691.9|2693.4|2687.4|49
1637742000000|2021-11-24 08:20:00|2696.1|2690.1|2695.9|2689.9|2697.9|2691.9|2694.9|2688.9|57
1637742300000|2021-11-24 08:25:00|2695.4|2689.4|2695.1|2689.1|2696.9|2690.9|2694.9|2688.9|31
1637742600000|2021-11-24 08:30:00|2695.4|2689.4|2692.1|2686.1|2696.1|2690.1|2690.6|2684.6|50
1637742900000|2021-11-24 08:35:00|2692.4|2686.4|2693.4|2687.4|2693.6|2687.6|2691.9|2685.9|28
1637743200000|2021-11-24 08:40:00|2693.6|2687.6|2693.4|2687.4|2697.4|2691.4|2691.9|2685.9|42
1637743500000|2021-11-24 08:45:00|2693.1|2687.1|2696.4|2690.4|2696.4|2690.4|2692.4|2686.4|41
1637743800000|2021-11-24 08:50:00|2696.1|2690.1|2696.9|2690.9|2698.9|2692.9|2694.9|2688.9|32
1637744100000|2021-11-24 08:55:00|2697.1|2691.1|2697.4|2691.4|2697.6|2691.6|2695.9|2689.9|42
1637744400000|2021-11-24 09:00:00|2697.1|2691.1|2699.4|2693.4|2700.1|2694.1|2696.4|2690.4|27
1637744700000|2021-11-24 09:05:00|2695.1|2689.1|2698.1|2692.1|2700.1|2694.1|2694.1|2688.1|72
1637745000000|2021-11-24 09:10:00|2698.4|2692.4|2698.4|2692.4|2699.1|2693.1|2697.4|2691.4|41
1637745300000|2021-11-24 09:15:00|2698.1|2692.1|2696.4|2690.4|2700.6|2694.6|2696.4|2690.4|44
1637745600000|2021-11-24 09:20:00|2696.6|2690.6|2698.9|2692.9|2700.4|2694.4|2696.1|2690.1|33
1637745900000|2021-11-24 09:25:00|2699.4|2693.4|2699.1|2693.1|2699.6|2693.6|2698.1|2692.1|19
1637746200000|2021-11-24 09:30:00|2699.9|2693.9|2701.6|2695.6|2703.6|2697.6|2699.9|2693.9|43
1637746500000|2021-11-24 09:35:00|2701.4|2695.4|2699.1|2693.1|2701.4|2695.4|2698.9|2692.9|28
1637746800000|2021-11-24 09:40:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2698.6|2692.6|10
1637747100000|2021-11-24 09:45:00|2699.9|2693.9|2698.4|2692.4|2700.1|2694.1|2698.4|2692.4|28
1637747400000|2021-11-24 09:50:00|2697.6|2691.6|2695.9|2689.9|2698.1|2692.1|2695.9|2689.9|36
1637747700000|2021-11-24 09:55:00|2696.1|2690.1|2696.1|2690.1|2697.1|2691.1|2695.1|2689.1|28
1637748000000|2021-11-24 10:00:00|2695.9|2689.9|2697.6|2691.6|2697.9|2691.9|2694.4|2688.4|43
1637748300000|2021-11-24 10:05:00|2697.4|2691.4|2690.4|2684.4|2697.4|2691.4|2689.9|2683.9|53
1637748600000|2021-11-24 10:10:00|2690.1|2684.1|2692.1|2686.1|2694.4|2688.4|2689.6|2683.6|32
1637748900000|2021-11-24 10:15:00|2691.9|2685.9|2695.4|2689.4|2696.4|2690.4|2690.9|2684.9|48
1637749200000|2021-11-24 10:20:00|2695.6|2689.6|2697.4|2691.4|2698.1|2692.1|2694.6|2688.6|57
1637749500000|2021-11-24 10:25:00|2697.1|2691.1|2703.4|2697.4|2705.6|2699.6|2696.6|2690.6|53
1637749800000|2021-11-24 10:30:00|2703.1|2697.1|2705.4|2699.4|2705.9|2699.9|2701.9|2695.9|59
1637750100000|2021-11-24 10:35:00|2705.1|2699.1|2703.1|2697.1|2705.1|2699.1|2702.6|2696.6|48
1637750400000|2021-11-24 10:40:00|2702.9|2696.9|2703.6|2697.6|2705.9|2699.9|2702.9|2696.9|31
1637750700000|2021-11-24 10:45:00|2703.1|2697.1|2704.4|2698.4|2707.4|2701.4|2703.1|2697.1|44
1637751000000|2021-11-24 10:50:00|2704.1|2698.1|2702.6|2696.6|2704.9|2698.9|2700.9|2694.9|39
1637751300000|2021-11-24 10:55:00|2702.4|2696.4|2700.1|2694.1|2702.4|2696.4|2698.9|2692.9|48
1637751600000|2021-11-24 11:00:00|2699.9|2693.9|2700.6|2694.6|2701.4|2695.4|2699.1|2693.1|41
1637751900000|2021-11-24 11:05:00|2700.9|2694.9|2702.4|2696.4|2702.6|2696.6|2700.4|2694.4|26
1637752200000|2021-11-24 11:10:00|2702.6|2696.6|2702.6|2696.6|2704.6|2698.6|2702.4|2696.4|29
1637752500000|2021-11-24 11:15:00|2702.4|2696.4|2705.4|2699.4|2707.1|2701.1|2701.9|2695.9|63
1637752800000|2021-11-24 11:20:00|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2703.9|2697.9|17
1637753100000|2021-11-24 11:25:00|2704.1|2698.1|2707.1|2701.1|2707.4|2701.4|2702.6|2696.6|36
1637753400000|2021-11-24 11:30:00|2707.4|2701.4|2705.8|2699.8|2707.4|2701.4|2705.4|2699.4|29
1637753700000|2021-11-24 11:35:00|2706|2700|2706.5|2700.5|2707|2701|2705.5|2699.5|27
1637754000000|2021-11-24 11:40:00|2706.3|2700.3|2705.8|2699.8|2706.8|2700.8|2705.3|2699.3|11
1637754300000|2021-11-24 11:45:00|2706|2700|2706.5|2700.5|2707.5|2701.5|2705.8|2699.8|24
1637754900000|2021-11-24 11:55:00|2706.3|2700.3|2702.8|2696.8|2706.3|2700.3|2700.5|2694.5|26
1637755200000|2021-11-24 12:00:00|2703|2697|2703.3|2697.3|2705.3|2699.3|2702.8|2696.8|34
1637755500000|2021-11-24 12:05:00|2703|2697|2702.5|2696.5|2703.5|2697.5|2702|2696|18
1637755800000|2021-11-24 12:10:00|2702.8|2696.8|2704|2698|2704.8|2698.8|2702.8|2696.8|20
1637756100000|2021-11-24 12:15:00|2704.3|2698.3|2705.5|2699.5|2705.5|2699.5|2700.8|2694.8|43
1637756400000|2021-11-24 12:20:00|2705.3|2699.3|2710|2704|2710|2704|2704.8|2698.8|32
1637756700000|2021-11-24 12:25:00|2709.8|2703.8|2709.5|2703.5|2710|2704|2708.8|2702.8|19
1637757000000|2021-11-24 12:30:00|2709.3|2703.3|2706.5|2700.5|2709.3|2703.3|2705.8|2699.8|56
1637757300000|2021-11-24 12:35:00|2706.8|2700.8|2705.3|2699.3|2707.3|2701.3|2704.3|2698.3|47
1637757600000|2021-11-24 12:40:00|2705|2699|2709.5|2703.5|2711.8|2705.8|2703.8|2697.8|45
1637757900000|2021-11-24 12:45:00|2709.3|2703.3|2710.8|2704.8|2711|2705|2708.8|2702.8|39
1637758200000|2021-11-24 12:50:00|2710.5|2704.5|2707.8|2701.8|2711|2705|2706.5|2700.5|40
1637758500000|2021-11-24 12:55:00|2707.5|2701.5|2702.3|2696.3|2707.8|2701.8|2701.3|2695.3|89
1637758800000|2021-11-24 13:00:00|2702.5|2696.5|2699.8|2693.8|2702.8|2696.8|2697.5|2691.5|255
1637759100000|2021-11-24 13:05:00|2700|2694|2700|2694|2701|2695|2696.3|2690.3|187
1637759400000|2021-11-24 13:10:00|2700.3|2694.3|2706.8|2700.8|2707.3|2701.3|2698.3|2692.3|186
1637759700000|2021-11-24 13:15:00|2706.5|2700.5|2709.5|2703.5|2709.8|2703.8|2706.5|2700.5|79
1637760000000|2021-11-24 13:20:00|2709.3|2703.3|2709|2703|2711|2705|2707.3|2701.3|77
1637760300000|2021-11-24 13:25:00|2709.3|2703.3|2708.3|2702.3|2709.3|2703.3|2705.5|2699.5|64
1637760600000|2021-11-24 13:30:00|2708.5|2702.5|2711.3|2705.3|2711.5|2705.5|2708|2702|101
1637760900000|2021-11-24 13:35:00|2711|2705|2708.3|2702.3|2712.5|2706.5|2707.3|2701.3|119
1637761200000|2021-11-24 13:40:00|2708.8|2702.8|2708|2702|2709.5|2703.5|2707.3|2701.3|80
1637761500000|2021-11-24 13:45:00|2708.3|2702.3|2707.8|2701.8|2710.3|2704.3|2706.5|2700.5|34
1637761800000|2021-11-24 13:50:00|2707.5|2701.5|2703.5|2697.5|2707.5|2701.5|2702.8|2696.8|67
1637762100000|2021-11-24 13:55:00|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2699.5|2693.5|96
1637762400000|2021-11-24 14:00:00|2703.8|2697.8|2706.3|2700.3|2708.8|2702.8|2703.8|2697.8|134
1637762700000|2021-11-24 14:05:00|2706.5|2700.5|2699.5|2693.5|2707|2701|2697|2691|195
1637763000000|2021-11-24 14:10:00|2699.3|2693.3|2701.8|2695.8|2704|2698|2698.3|2692.3|138
1637763300000|2021-11-24 14:15:00|2702|2696|2698.3|2692.3|2704|2698|2697|2691|143
1637763600000|2021-11-24 14:20:00|2698.5|2692.5|2698|2692|2699.8|2693.8|2696.5|2690.5|160
1637763900000|2021-11-24 14:25:00|2697.5|2691.5|2698.5|2692.5|2699|2693|2694.5|2688.5|198
1637764200000|2021-11-24 14:30:00|2698.3|2692.3|2701.8|2695.8|2702.5|2696.5|2698|2692|131
1637764500000|2021-11-24 14:35:00|2702|2696|2700.8|2694.8|2705.5|2699.5|2700.5|2694.5|98
1637764800000|2021-11-24 14:40:00|2700.5|2694.5|2703|2697|2705.8|2699.8|2700.3|2694.3|89
1637765100000|2021-11-24 14:45:00|2702.8|2696.8|2702.8|2696.8|2705.3|2699.3|2700.5|2694.5|77
1637765400000|2021-11-24 14:50:00|2702|2696|2699.8|2693.8|2704.3|2698.3|2698.8|2692.8|132
1637765700000|2021-11-24 14:55:00|2700|2694|2706.5|2700.5|2707.8|2701.8|2699.8|2693.8|170
1637766000000|2021-11-24 15:00:00|2706.8|2700.8|2708.3|2702.3|2709|2703|2706.3|2700.3|131
1637766300000|2021-11-24 15:05:00|2708|2702|2706.5|2700.5|2708.8|2702.8|2706|2700|73
1637766600000|2021-11-24 15:10:00|2706.8|2700.8|2706|2700|2707.5|2701.5|2705.3|2699.3|70
1637766900000|2021-11-24 15:15:00|2706.3|2700.3|2706.8|2700.8|2707.3|2701.3|2704.3|2698.3|54
1637767200000|2021-11-24 15:20:00|2706.5|2700.5|2706.3|2700.3|2707|2701|2705|2699|52
1637767500000|2021-11-24 15:25:00|2706|2700|2707.8|2701.8|2708|2702|2704.8|2698.8|69
1637767800000|2021-11-24 15:30:00|2708|2702|2702.8|2696.8|2708.8|2702.8|2702|2696|101
1637768100000|2021-11-24 15:35:00|2702.5|2696.5|2708.8|2702.8|2709|2703|2701.8|2695.8|98
1637768400000|2021-11-24 15:40:00|2708.5|2702.5|2704|2698|2708.8|2702.8|2704|2698|38
1637768700000|2021-11-24 15:45:00|2704.3|2698.3|2702.3|2696.3|2705.3|2699.3|2700.5|2694.5|80
1637769000000|2021-11-24 15:50:00|2702|2696|2707.3|2701.3|2707.5|2701.5|2701.8|2695.8|88
1637769300000|2021-11-24 15:55:00|2707.5|2701.5|2705.5|2699.5|2707.5|2701.5|2704.3|2698.3|65
1637769600000|2021-11-24 16:00:00|2705.8|2699.8|2707.8|2701.8|2708.5|2702.5|2705.3|2699.3|49
1637769900000|2021-11-24 16:05:00|2708|2702|2707.5|2701.5|2708.3|2702.3|2707.3|2701.3|33
1637770200000|2021-11-24 16:10:00|2707.8|2701.8|2710.3|2704.3|2710.3|2704.3|2705.3|2699.3|38
1637770500000|2021-11-24 16:15:00|2710|2704|2709.5|2703.5|2710.5|2704.5|2709.3|2703.3|49
1637770800000|2021-11-24 16:20:00|2710|2704|2708.3|2702.3|2710.5|2704.5|2706.8|2700.8|66
1637771100000|2021-11-24 16:25:00|2707.8|2701.8|2710|2704|2710.3|2704.3|2705.3|2699.3|49
1637771400000|2021-11-24 16:30:00|2709.8|2703.8|2706.5|2700.5|2710|2704|2705.5|2699.5|189
1637771700000|2021-11-24 16:35:00|2706.3|2700.3|2703.8|2697.8|2706.5|2700.5|2703|2697|51
1637772000000|2021-11-24 16:40:00|2703.5|2697.5|2703.8|2697.8|2704|2698|2701.8|2695.8|52
1637772300000|2021-11-24 16:45:00|2703.5|2697.5|2705.5|2699.5|2708.8|2702.8|2703.3|2697.3|125
1637772600000|2021-11-24 16:50:00|2705.3|2699.3|2703.5|2697.5|2706.5|2700.5|2702.5|2696.5|72
1637772900000|2021-11-24 16:55:00|2704.5|2698.5|2700|2694|2705.5|2699.5|2699.3|2693.3|90
1637773200000|2021-11-24 17:00:00|2699.8|2693.8|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|44
1637773500000|2021-11-24 17:05:00|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|73
1637773800000|2021-11-24 17:10:00|2700.3|2694.3|2700.3|2694.3|2700.8|2694.8|2700|2694|73
1637774100000|2021-11-24 17:15:00|2700|2694|2696.8|2690.8|2700.3|2694.3|2696.5|2690.5|22
1637774400000|2021-11-24 17:20:00|2696.5|2690.5|2698.5|2692.5|2698.8|2692.8|2696.5|2690.5|6
1637774700000|2021-11-24 17:25:00|2698.3|2692.3|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|5
1637775000000|2021-11-24 17:30:00|2697.5|2691.5|2698.3|2692.3|2698.5|2692.5|2697.5|2691.5|15
1637775300000|2021-11-24 17:35:00|2698.5|2692.5|2701|2695|2701|2695|2698|2692|17
1637775600000|2021-11-24 17:40:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2700.3|2694.3|21
1637775900000|2021-11-24 17:45:00|2702|2696|2703.3|2697.3|2704.3|2698.3|2701|2695|24
1637776200000|2021-11-24 17:50:00|2703.5|2697.5|2701.8|2695.8|2704|2698|2700.8|2694.8|27
1637776500000|2021-11-24 17:55:00|2702|2696|2705.6|2699.6|2705.6|2699.6|2702|2696|24
1637802000000|2021-11-25 01:00:00|2703|2697|2704.6|2698.6|2705|2699|2701.1|2695.1|21
1637802300000|2021-11-25 01:05:00|2704.9|2698.9|2700|2694|2706.1|2700.1|2699.8|2693.8|76
1637802600000|2021-11-25 01:10:00|2700.3|2694.3|2707.6|2701.6|2708.5|2702.5|2700.3|2694.3|117
1637802900000|2021-11-25 01:15:00|2707.5|2701.5|2705.1|2699.1|2710.3|2704.3|2704.3|2698.3|214
1637803200000|2021-11-25 01:20:00|2704.9|2698.9|2702.4|2696.4|2705.9|2699.9|2700.4|2694.4|206
1637803500000|2021-11-25 01:25:00|2702.6|2696.6|2706.1|2700.1|2706.5|2700.5|2702.6|2696.6|156
1637803800000|2021-11-25 01:30:00|2706.3|2700.3|2710.1|2704.1|2711.3|2705.3|2706.3|2700.3|178
1637804100000|2021-11-25 01:35:00|2710|2704|2715.4|2709.4|2715.5|2709.5|2709.6|2703.6|82
1637804400000|2021-11-25 01:40:00|2715.1|2709.1|2714.1|2708.1|2716|2710|2713.1|2707.1|128
1637804700000|2021-11-25 01:45:00|2713.9|2707.9|2714.3|2708.3|2715.4|2709.4|2712.4|2706.4|131
1637805000000|2021-11-25 01:50:00|2714.5|2708.5|2713.4|2707.4|2715.3|2709.3|2713.4|2707.4|62
1637805300000|2021-11-25 01:55:00|2713.6|2707.6|2714.1|2708.1|2715.1|2709.1|2713.4|2707.4|83
1637805600000|2021-11-25 02:00:00|2714.3|2708.3|2711.5|2705.5|2714.8|2708.8|2710.8|2704.8|72
1637805900000|2021-11-25 02:05:00|2711.8|2705.8|2709.1|2703.1|2713.9|2707.9|2708.3|2702.3|121
1637806200000|2021-11-25 02:10:00|2708.9|2702.9|2706.3|2700.3|2709.1|2703.1|2705.5|2699.5|178
1637806500000|2021-11-25 02:15:00|2706.5|2700.5|2707|2701|2707.3|2701.3|2706.5|2700.5|17
1637806800000|2021-11-25 02:20:00|2706.6|2700.6|2706.5|2700.5|2706.8|2700.8|2705.8|2699.8|15
1637807100000|2021-11-25 02:25:00|2706.8|2700.8|2708.9|2702.9|2709.5|2703.5|2706.8|2700.8|28
1637807400000|2021-11-25 02:30:00|2708.6|2702.6|2711.8|2705.8|2713.3|2707.3|2707.1|2701.1|170
1637807700000|2021-11-25 02:35:00|2712|2706|2713.4|2707.4|2713.8|2707.8|2710.8|2704.8|75
1637808000000|2021-11-25 02:40:00|2713.6|2707.6|2708.4|2702.4|2713.8|2707.8|2708.4|2702.4|54
1637808300000|2021-11-25 02:45:00|2708.6|2702.6|2710.4|2704.4|2710.4|2704.4|2706.6|2700.6|92
1637808600000|2021-11-25 02:50:00|2710.3|2704.3|2712.3|2706.3|2712.6|2706.6|2709.5|2703.5|59
1637808900000|2021-11-25 02:55:00|2712|2706|2711.1|2705.1|2712|2706|2710.5|2704.5|45
1637809200000|2021-11-25 03:00:00|2710.9|2704.9|2709.3|2703.3|2710.9|2704.9|2708.9|2702.9|67
1637809500000|2021-11-25 03:05:00|2709.4|2703.4|2712.1|2706.1|2712.1|2706.1|2709.4|2703.4|149
1637809800000|2021-11-25 03:10:00|2712.4|2706.4|2711.6|2705.6|2712.9|2706.9|2711|2705|114
1637810100000|2021-11-25 03:15:00|2711.9|2705.9|2713.1|2707.1|2713.9|2707.9|2711.4|2705.4|95
1637810400000|2021-11-25 03:20:00|2713.3|2707.3|2708.3|2702.3|2713.6|2707.6|2707.4|2701.4|143
1637810700000|2021-11-25 03:25:00|2708.4|2702.4|2708.9|2702.9|2709.9|2703.9|2707.1|2701.1|155
1637811000000|2021-11-25 03:30:00|2709.1|2703.1|2708|2702|2709.6|2703.6|2706.8|2700.8|29
1637811300000|2021-11-25 03:35:00|2708.3|2702.3|2708.5|2702.5|2709|2703|2708|2702|9
1637811600000|2021-11-25 03:40:00|2708.8|2702.8|2709.5|2703.5|2710|2704|2708.8|2702.8|15
1637811900000|2021-11-25 03:45:00|2709.6|2703.6|2709.6|2703.6|2710.6|2704.6|2709.5|2703.5|18
1637812200000|2021-11-25 03:50:00|2709.4|2703.4|2709.5|2703.5|2710.1|2704.1|2709.1|2703.1|12
1637812500000|2021-11-25 03:55:00|2709.6|2703.6|2709.1|2703.1|2710.3|2704.3|2709.1|2703.1|13
1637812800000|2021-11-25 04:00:00|2709.3|2703.3|2708.1|2702.1|2709.3|2703.3|2707.9|2701.9|12
1637813100000|2021-11-25 04:05:00|2708.3|2702.3|2709.9|2703.9|2710.1|2704.1|2708.3|2702.3|7
1637813400000|2021-11-25 04:10:00|2710.1|2704.1|2709.4|2703.4|2711.1|2705.1|2709.4|2703.4|12
1637813700000|2021-11-25 04:15:00|2709.6|2703.6|2707.8|2701.8|2710.4|2704.4|2707.8|2701.8|14
1637814000000|2021-11-25 04:20:00|2707.5|2701.5|2707.4|2701.4|2707.9|2701.9|2707.1|2701.1|10
1637814300000|2021-11-25 04:25:00|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|7
1637814900000|2021-11-25 04:35:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|2
1637815500000|2021-11-25 04:45:00|2708.6|2702.6|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|13
1637815800000|2021-11-25 04:50:00|2709.5|2703.5|2710.4|2704.4|2711|2705|2709.5|2703.5|16
1637816100000|2021-11-25 04:55:00|2710.3|2704.3|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|5
1637816400000|2021-11-25 05:00:00|2710.5|2704.5|2709.1|2703.1|2711.5|2705.5|2707|2701|33
1637816700000|2021-11-25 05:05:00|2708.9|2702.9|2709.9|2703.9|2709.9|2703.9|2708.8|2702.8|12
1637817000000|2021-11-25 05:10:00|2710.1|2704.1|2709.9|2703.9|2710.9|2704.9|2709.8|2703.8|16
1637817300000|2021-11-25 05:15:00|2709.6|2703.6|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|6
1637817600000|2021-11-25 05:20:00|2709.9|2703.9|2709.5|2703.5|2710.1|2704.1|2709.5|2703.5|4
1637817900000|2021-11-25 05:25:00|2709.8|2703.8|2709.8|2703.8|2710.3|2704.3|2709.6|2703.6|16
1637818200000|2021-11-25 05:30:00|2709.6|2703.6|2704.5|2698.5|2710.1|2704.1|2704.3|2698.3|124
1637818500000|2021-11-25 05:35:00|2704.3|2698.3|2702.5|2696.5|2706.3|2700.3|2702.5|2696.5|127
1637818800000|2021-11-25 05:40:00|2702.3|2696.3|2703.5|2697.5|2705.1|2699.1|2702|2696|47
1637819100000|2021-11-25 05:45:00|2703.3|2697.3|2706.9|2700.9|2707.1|2701.1|2702.8|2696.8|96
1637819400000|2021-11-25 05:50:00|2706.8|2700.8|2705.1|2699.1|2707|2701|2705|2699|86
1637819700000|2021-11-25 05:55:00|2705.3|2699.3|2705.1|2699.1|2706.4|2700.4|2704.5|2698.5|113
1637820000000|2021-11-25 06:00:00|2705|2699|2713|2707|2713.8|2707.8|2705|2699|143
1637820300000|2021-11-25 06:05:00|2713.6|2707.6|2723|2717|2723.3|2717.3|2713.6|2707.6|89
1637820600000|2021-11-25 06:10:00|2723.3|2717.3|2728.8|2722.8|2728.9|2722.9|2722.6|2716.6|140
1637820900000|2021-11-25 06:15:00|2728.9|2722.9|2724.6|2718.6|2729|2723|2724.5|2718.5|125
1637821200000|2021-11-25 06:20:00|2724.8|2718.8|2722.9|2716.9|2725.6|2719.6|2722.1|2716.1|96
1637821500000|2021-11-25 06:25:00|2723.1|2717.1|2725.4|2719.4|2725.8|2719.8|2722.8|2716.8|68
1637821800000|2021-11-25 06:30:00|2725.3|2719.3|2724.4|2718.4|2725.4|2719.4|2723|2717|117
1637822100000|2021-11-25 06:35:00|2724.6|2718.6|2725.3|2719.3|2725.6|2719.6|2723.4|2717.4|65
1637822400000|2021-11-25 06:40:00|2725.1|2719.1|2724.4|2718.4|2725.6|2719.6|2724.3|2718.3|39
1637822700000|2021-11-25 06:45:00|2724.5|2718.5|2726|2720|2726.1|2720.1|2723.4|2717.4|77
1637823000000|2021-11-25 06:50:00|2725.9|2719.9|2725.4|2719.4|2725.9|2719.9|2723.6|2717.6|115
1637823300000|2021-11-25 06:55:00|2725.6|2719.6|2728|2722|2728.5|2722.5|2725.6|2719.6|70
1637823600000|2021-11-25 07:00:00|2727.8|2721.8|2729.5|2723.5|2729.6|2723.6|2727.8|2721.8|37
1637823900000|2021-11-25 07:05:00|2729.4|2723.4|2731|2725|2731.8|2725.8|2728.4|2722.4|44
1637824200000|2021-11-25 07:10:00|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2729.1|2723.1|24
1637824500000|2021-11-25 07:15:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2727.8|2721.8|23
1637824800000|2021-11-25 07:20:00|2730.5|2724.5|2732.3|2726.3|2732.4|2726.4|2730.3|2724.3|32
1637825100000|2021-11-25 07:25:00|2732.5|2726.5|2733.3|2727.3|2733.8|2727.8|2731.8|2725.8|35
1637825400000|2021-11-25 07:30:00|2733|2727|2732.3|2726.3|2733|2727|2730.8|2724.8|45
1637825700000|2021-11-25 07:35:00|2732.5|2726.5|2733|2727|2733.5|2727.5|2730.9|2724.9|22
1637826000000|2021-11-25 07:40:00|2732.8|2726.8|2728.4|2722.4|2733.8|2727.8|2728.4|2722.4|36
1637826300000|2021-11-25 07:45:00|2728.3|2722.3|2731.9|2725.9|2733.3|2727.3|2727.5|2721.5|44
1637826600000|2021-11-25 07:50:00|2732|2726|2733.3|2727.3|2733.5|2727.5|2731.9|2725.9|29
1637826900000|2021-11-25 07:55:00|2733|2727|2728.5|2722.5|2733.3|2727.3|2726|2720|58
1637827200000|2021-11-25 08:00:00|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2725.5|2719.5|81
1637827500000|2021-11-25 08:05:00|2728.3|2722.3|2729.8|2723.8|2730.8|2724.8|2727.3|2721.3|38
1637827800000|2021-11-25 08:10:00|2729.5|2723.5|2730.5|2724.5|2731.3|2725.3|2729.3|2723.3|24
1637828100000|2021-11-25 08:15:00|2730.8|2724.8|2731.5|2725.5|2733.8|2727.8|2730.5|2724.5|36
1637828400000|2021-11-25 08:20:00|2731.3|2725.3|2730|2724|2733|2727|2729.3|2723.3|28
1637828700000|2021-11-25 08:25:00|2729.8|2723.8|2726|2720|2729.8|2723.8|2725|2719|37
1637829000000|2021-11-25 08:30:00|2726.3|2720.3|2730|2724|2731.8|2725.8|2726.3|2720.3|51
1637829300000|2021-11-25 08:35:00|2730.5|2724.5|2733.5|2727.5|2733.5|2727.5|2729.8|2723.8|58
1637829600000|2021-11-25 08:40:00|2733.8|2727.8|2734.8|2728.8|2735|2729|2733.5|2727.5|26
1637829900000|2021-11-25 08:45:00|2735|2729|2735.3|2729.3|2737.8|2731.8|2733.8|2727.8|56
1637830200000|2021-11-25 08:50:00|2735.5|2729.5|2737.3|2731.3|2738.8|2732.8|2735.3|2729.3|38
1637830500000|2021-11-25 08:55:00|2737|2731|2738|2732|2738|2732|2734.8|2728.8|25
1637830800000|2021-11-25 09:00:00|2737.8|2731.8|2736.5|2730.5|2738|2732|2736.5|2730.5|13
1637831100000|2021-11-25 09:05:00|2736.3|2730.3|2733.5|2727.5|2736.3|2730.3|2733|2727|39
1637831400000|2021-11-25 09:10:00|2733.3|2727.3|2733|2727|2735|2729|2731.5|2725.5|43
1637831700000|2021-11-25 09:15:00|2732.8|2726.8|2731.8|2725.8|2732.8|2726.8|2730|2724|35
1637832000000|2021-11-25 09:20:00|2731.5|2725.5|2730.8|2724.8|2733.3|2727.3|2730|2724|26
1637832300000|2021-11-25 09:25:00|2731|2725|2726.3|2720.3|2731|2725|2726|2720|45
1637832600000|2021-11-25 09:30:00|2726.5|2720.5|2727|2721|2728.5|2722.5|2725|2719|38
1637832900000|2021-11-25 09:35:00|2726.8|2720.8|2730.8|2724.8|2730.8|2724.8|2726.8|2720.8|30
1637833200000|2021-11-25 09:40:00|2731|2725|2731.8|2725.8|2733.5|2727.5|2729.8|2723.8|30
1637833500000|2021-11-25 09:45:00|2731.5|2725.5|2730|2724|2731.8|2725.8|2730|2724|18
1637833800000|2021-11-25 09:50:00|2729.8|2723.8|2731.3|2725.3|2732|2726|2729.8|2723.8|24
1637834100000|2021-11-25 09:55:00|2731|2725|2729|2723|2731|2725|2729|2723|12
1637834400000|2021-11-25 10:00:00|2729.3|2723.3|2733|2727|2734|2728|2729.3|2723.3|44
1637834700000|2021-11-25 10:05:00|2732.5|2726.5|2730.8|2724.8|2732.5|2726.5|2730.5|2724.5|28
1637835000000|2021-11-25 10:10:00|2730.5|2724.5|2729.3|2723.3|2731.3|2725.3|2728|2722|30
1637835300000|2021-11-25 10:15:00|2729|2723|2732|2726|2732.5|2726.5|2728.8|2722.8|26
1637835600000|2021-11-25 10:20:00|2732.3|2726.3|2734.8|2728.8|2736|2730|2731.3|2725.3|42
1637835900000|2021-11-25 10:25:00|2735|2729|2736|2730|2736|2730|2734.8|2728.8|31
1637836200000|2021-11-25 10:30:00|2736.3|2730.3|2736.5|2730.5|2737.5|2731.5|2733.3|2727.3|37
1637836500000|2021-11-25 10:35:00|2736.3|2730.3|2736.5|2730.5|2737.5|2731.5|2734.8|2728.8|37
1637836800000|2021-11-25 10:40:00|2736.3|2730.3|2738|2732|2738.8|2732.8|2736.3|2730.3|30
1637837100000|2021-11-25 10:45:00|2737.8|2731.8|2736|2730|2738.3|2732.3|2736|2730|24
1637837400000|2021-11-25 10:50:00|2736.3|2730.3|2736|2730|2736.5|2730.5|2734.5|2728.5|36
1637837700000|2021-11-25 10:55:00|2735.8|2729.8|2734.5|2728.5|2736.3|2730.3|2733|2727|33
1637838000000|2021-11-25 11:00:00|2734.3|2728.3|2736|2730|2736|2730|2734.3|2728.3|20
1637838300000|2021-11-25 11:05:00|2736.3|2730.3|2734.3|2728.3|2736.3|2730.3|2734.3|2728.3|26
1637838600000|2021-11-25 11:10:00|2734.5|2728.5|2734.8|2728.8|2735.3|2729.3|2733.5|2727.5|25
1637838900000|2021-11-25 11:15:00|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733.3|2727.3|24
1637839200000|2021-11-25 11:20:00|2733.3|2727.3|2732.3|2726.3|2733.5|2727.5|2731.5|2725.5|36
1637839500000|2021-11-25 11:25:00|2732|2726|2730.8|2724.8|2732.5|2726.5|2730.8|2724.8|28
1637839800000|2021-11-25 11:30:00|2730.5|2724.5|2731|2725|2731.3|2725.3|2729.5|2723.5|29
1637840100000|2021-11-25 11:35:00|2730.8|2724.8|2730.8|2724.8|2731.3|2725.3|2729.8|2723.8|26
1637840400000|2021-11-25 11:40:00|2730.5|2724.5|2731.3|2725.3|2734|2728|2730.3|2724.3|31
1637840700000|2021-11-25 11:45:00|2731.5|2725.5|2732.5|2726.5|2733.5|2727.5|2731.3|2725.3|18
1637841000000|2021-11-25 11:50:00|2732.8|2726.8|2733.3|2727.3|2733.5|2727.5|2732|2726|27
1637841300000|2021-11-25 11:55:00|2734.3|2728.3|2734.5|2728.5|2734.8|2728.8|2733.5|2727.5|28
1637841600000|2021-11-25 12:00:00|2734.3|2728.3|2733.3|2727.3|2735.3|2729.3|2733.3|2727.3|26
1637841900000|2021-11-25 12:05:00|2733.5|2727.5|2732.3|2726.3|2733.8|2727.8|2731.5|2725.5|28
1637842200000|2021-11-25 12:10:00|2732.8|2726.8|2731.5|2725.5|2732.8|2726.8|2730.8|2724.8|27
1637842500000|2021-11-25 12:15:00|2731.3|2725.3|2732|2726|2732.5|2726.5|2731|2725|25
1637842800000|2021-11-25 12:20:00|2731.8|2725.8|2729.5|2723.5|2731.8|2725.8|2729.5|2723.5|32
1637843100000|2021-11-25 12:25:00|2729.3|2723.3|2729.8|2723.8|2730|2724|2729|2723|13
1637843400000|2021-11-25 12:30:00|2729.5|2723.5|2732.5|2726.5|2732.5|2726.5|2729.5|2723.5|68
1637843700000|2021-11-25 12:35:00|2732.3|2726.3|2735.3|2729.3|2735.3|2729.3|2732|2726|19
1637844000000|2021-11-25 12:40:00|2735|2729|2736|2730|2736.3|2730.3|2734.5|2728.5|25
1637844300000|2021-11-25 12:45:00|2735.8|2729.8|2734.8|2728.8|2735.8|2729.8|2734.5|2728.5|16
1637844600000|2021-11-25 12:50:00|2735|2729|2737.8|2731.8|2737.8|2731.8|2734.8|2728.8|29
1637844900000|2021-11-25 12:55:00|2737.5|2731.5|2734.8|2728.8|2737.8|2731.8|2733.5|2727.5|76
1637845200000|2021-11-25 13:00:00|2734.5|2728.5|2731.3|2725.3|2737.3|2731.3|2731|2725|239
1637845500000|2021-11-25 13:05:00|2731|2725|2726.8|2720.8|2731.3|2725.3|2725.8|2719.8|194
1637845800000|2021-11-25 13:10:00|2727|2721|2723|2717|2727.8|2721.8|2721.5|2715.5|173
1637846100000|2021-11-25 13:15:00|2723.3|2717.3|2722|2716|2726|2720|2721|2715|106
1637846400000|2021-11-25 13:20:00|2722.3|2716.3|2721.3|2715.3|2724.5|2718.5|2720.5|2714.5|106
1637846700000|2021-11-25 13:25:00|2721|2715|2714|2708|2721.8|2715.8|2712.5|2706.5|129
1637847000000|2021-11-25 13:30:00|2713.8|2707.8|2716|2710|2717|2711|2709.3|2703.3|160
1637847300000|2021-11-25 13:35:00|2715.8|2709.8|2711.5|2705.5|2715.8|2709.8|2710.8|2704.8|142
1637847600000|2021-11-25 13:40:00|2711.8|2705.8|2719.8|2713.8|2719.8|2713.8|2711|2705|176
1637847900000|2021-11-25 13:45:00|2719.3|2713.3|2721.5|2715.5|2721.8|2715.8|2717|2711|161
1637848200000|2021-11-25 13:50:00|2721.3|2715.3|2718.8|2712.8|2721.5|2715.5|2718|2712|87
1637848500000|2021-11-25 13:55:00|2718.5|2712.5|2720|2714|2721.5|2715.5|2716.8|2710.8|119
1637848800000|2021-11-25 14:00:00|2719.8|2713.8|2721|2715|2722|2716|2718.8|2712.8|124
1637849100000|2021-11-25 14:05:00|2720.8|2714.8|2718.8|2712.8|2721.8|2715.8|2718.8|2712.8|76
1637849400000|2021-11-25 14:10:00|2719|2713|2717.8|2711.8|2719.8|2713.8|2717|2711|96
1637849700000|2021-11-25 14:15:00|2717.5|2711.5|2717|2711|2718.5|2712.5|2715.8|2709.8|96
1637850000000|2021-11-25 14:20:00|2716.8|2710.8|2715.8|2709.8|2718.8|2712.8|2715.8|2709.8|67
1637850300000|2021-11-25 14:25:00|2715.5|2709.5|2721.3|2715.3|2721.8|2715.8|2715.3|2709.3|78
1637850600000|2021-11-25 14:30:00|2721.5|2715.5|2714|2708|2722|2716|2713.3|2707.3|73
1637850900000|2021-11-25 14:35:00|2714.3|2708.3|2705.3|2699.3|2714.8|2708.8|2702.8|2696.8|95
1637851200000|2021-11-25 14:40:00|2705.5|2699.5|2704.8|2698.8|2705.8|2699.8|2702|2696|195
1637851500000|2021-11-25 14:45:00|2704.5|2698.5|2706.8|2700.8|2709.3|2703.3|2704.5|2698.5|63
1637851800000|2021-11-25 14:50:00|2707|2701|2711|2705|2711.5|2705.5|2707|2701|116
1637852100000|2021-11-25 14:55:00|2711.3|2705.3|2714|2708|2715.3|2709.3|2711|2705|71
1637852400000|2021-11-25 15:00:00|2713.8|2707.8|2710.3|2704.3|2713.8|2707.8|2709.8|2703.8|95
1637852700000|2021-11-25 15:05:00|2710.5|2704.5|2708.8|2702.8|2711.5|2705.5|2707.5|2701.5|80
1637853000000|2021-11-25 15:10:00|2708.5|2702.5|2702|2696|2708.5|2702.5|2700.8|2694.8|79
1637853300000|2021-11-25 15:15:00|2701.8|2695.8|2703.5|2697.5|2704|2698|2701.3|2695.3|39
1637853600000|2021-11-25 15:20:00|2704|2698|2709.3|2703.3|2709.5|2703.5|2703.5|2697.5|89
1637853900000|2021-11-25 15:25:00|2709.5|2703.5|2708|2702|2709.5|2703.5|2707.3|2701.3|48
1637854200000|2021-11-25 15:30:00|2707.8|2701.8|2708|2702|2709.3|2703.3|2706.8|2700.8|49
1637854500000|2021-11-25 15:35:00|2707.8|2701.8|2714.5|2708.5|2715|2709|2707.3|2701.3|52
1637854800000|2021-11-25 15:40:00|2714.8|2708.8|2714.5|2708.5|2715|2709|2712.3|2706.3|42
1637855100000|2021-11-25 15:45:00|2714.8|2708.8|2713.3|2707.3|2714.8|2708.8|2712.5|2706.5|62
1637855400000|2021-11-25 15:50:00|2713.8|2707.8|2714.5|2708.5|2715.3|2709.3|2712.8|2706.8|45
1637855700000|2021-11-25 15:55:00|2714.3|2708.3|2713.5|2707.5|2714.8|2708.8|2713.3|2707.3|34
1637856000000|2021-11-25 16:00:00|2713.3|2707.3|2715.5|2709.5|2715.8|2709.8|2713.3|2707.3|37
1637856300000|2021-11-25 16:05:00|2715.3|2709.3|2717.3|2711.3|2717.3|2711.3|2714.5|2708.5|28
1637856600000|2021-11-25 16:10:00|2717.5|2711.5|2718.5|2712.5|2719.8|2713.8|2717.3|2711.3|34
1637856900000|2021-11-25 16:15:00|2718.3|2712.3|2718|2712|2720.3|2714.3|2717.8|2711.8|55
1637857200000|2021-11-25 16:20:00|2717.8|2711.8|2720.8|2714.8|2721|2715|2717.5|2711.5|50
1637857500000|2021-11-25 16:25:00|2720|2714|2720.8|2714.8|2721.5|2715.5|2718.8|2712.8|52
1637857800000|2021-11-25 16:30:00|2720.5|2714.5|2720.3|2714.3|2721|2715|2719.3|2713.3|63
1637858100000|2021-11-25 16:35:00|2720.5|2714.5|2720.8|2714.8|2721.8|2715.8|2719.8|2713.8|32
1637858400000|2021-11-25 16:40:00|2721|2715|2722.5|2716.5|2723.5|2717.5|2721|2715|43
1637858700000|2021-11-25 16:45:00|2722.8|2716.8|2721.3|2715.3|2723.8|2717.8|2721.3|2715.3|45
1637859000000|2021-11-25 16:50:00|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2720.3|2714.3|57
1637859300000|2021-11-25 16:55:00|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720.5|2714.5|15
1637859600000|2021-11-25 17:00:00|2721.5|2715.5|2723.5|2717.5|2723.5|2717.5|2721.5|2715.5|8
1637859900000|2021-11-25 17:05:00|2723.3|2717.3|2721|2715|2724.3|2718.3|2720.8|2714.8|19
1637860200000|2021-11-25 17:10:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637860500000|2021-11-25 17:15:00|2722|2716|2723|2717|2723.3|2717.3|2722|2716|8
1637861100000|2021-11-25 17:25:00|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.3|2716.3|13
1637861400000|2021-11-25 17:30:00|2722.3|2716.3|2725.5|2719.5|2725.5|2719.5|2722.3|2716.3|20
1637861700000|2021-11-25 17:35:00|2725|2719|2724.3|2718.3|2725|2719|2724|2718|14
1637862000000|2021-11-25 17:40:00|2723.8|2717.8|2723.3|2717.3|2723.8|2717.8|2723|2717|10
1637862300000|2021-11-25 17:45:00|2723|2717|2723|2717|2723.5|2717.5|2722.5|2716.5|7
1637862600000|2021-11-25 17:50:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2722.5|2716.5|11
1637862900000|2021-11-25 17:55:00|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|3
1637888400000|2021-11-26 01:00:00|2710.4|2704.4|2710.4|2704.4|2713.8|2707.8|2709.5|2703.5|58
1637888700000|2021-11-26 01:05:00|2710.6|2704.6|2713.9|2707.9|2713.9|2707.9|2710|2704|51
1637889000000|2021-11-26 01:10:00|2714.6|2708.6|2713.9|2707.9|2717|2711|2713.4|2707.4|82
1637889300000|2021-11-26 01:15:00|2713.6|2707.6|2713.9|2707.9|2716.3|2710.3|2711.9|2705.9|81
1637889600000|2021-11-26 01:20:00|2714.1|2708.1|2714.3|2708.3|2715.1|2709.1|2713.4|2707.4|42
1637889900000|2021-11-26 01:25:00|2714.5|2708.5|2723.9|2717.9|2724.3|2718.3|2713.9|2707.9|126
1637890200000|2021-11-26 01:30:00|2723.8|2717.8|2721.1|2715.1|2724.5|2718.5|2720.4|2714.4|134
1637890500000|2021-11-26 01:35:00|2720.6|2714.6|2719.3|2713.3|2721.1|2715.1|2717.4|2711.4|130
1637890800000|2021-11-26 01:40:00|2719.4|2713.4|2719.6|2713.6|2720.1|2714.1|2718.6|2712.6|70
1637891100000|2021-11-26 01:45:00|2719.4|2713.4|2721.1|2715.1|2722.6|2716.6|2719.4|2713.4|85
1637891400000|2021-11-26 01:50:00|2721.4|2715.4|2719.8|2713.8|2721.4|2715.4|2717.4|2711.4|86
1637891700000|2021-11-26 01:55:00|2719.6|2713.6|2720.4|2714.4|2722.9|2716.9|2718.9|2712.9|111
1637892000000|2021-11-26 02:00:00|2720.8|2714.8|2715.4|2709.4|2722|2716|2715.1|2709.1|126
1637892300000|2021-11-26 02:05:00|2715.6|2709.6|2710.1|2704.1|2716.1|2710.1|2709.1|2703.1|111
1637892600000|2021-11-26 02:10:00|2709.9|2703.9|2708.1|2702.1|2710.1|2704.1|2708.1|2702.1|121
1637892900000|2021-11-26 02:15:00|2708.3|2702.3|2708.9|2702.9|2709.4|2703.4|2708.3|2702.3|44
1637893200000|2021-11-26 02:20:00|2709.1|2703.1|2709.4|2703.4|2710.4|2704.4|2708.5|2702.5|29
1637893500000|2021-11-26 02:25:00|2709.1|2703.1|2711.9|2705.9|2711.9|2705.9|2708.9|2702.9|32
1637893800000|2021-11-26 02:30:00|2711.6|2705.6|2709.1|2703.1|2711.9|2705.9|2707.8|2701.8|200
1637894100000|2021-11-26 02:35:00|2709.3|2703.3|2706.4|2700.4|2709.3|2703.3|2705.4|2699.4|98
1637894400000|2021-11-26 02:40:00|2706.1|2700.1|2707.4|2701.4|2709.8|2703.8|2705.4|2699.4|99
1637894700000|2021-11-26 02:45:00|2707.1|2701.1|2708.9|2702.9|2709.6|2703.6|2706.4|2700.4|92
1637895000000|2021-11-26 02:50:00|2709.1|2703.1|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|82
1637895300000|2021-11-26 02:55:00|2709.6|2703.6|2710.6|2704.6|2714.4|2708.4|2709.6|2703.6|119
1637895600000|2021-11-26 03:00:00|2710.9|2704.9|2709.6|2703.6|2712.8|2706.8|2708.9|2702.9|133
1637895900000|2021-11-26 03:05:00|2710|2704|2707.3|2701.3|2710|2704|2706.8|2700.8|87
1637896200000|2021-11-26 03:10:00|2707.6|2701.6|2708.8|2702.8|2710.9|2704.9|2706.1|2700.1|145
1637896500000|2021-11-26 03:15:00|2708.5|2702.5|2706.5|2700.5|2708.5|2702.5|2705.6|2699.6|124
1637896800000|2021-11-26 03:20:00|2706.4|2700.4|2701.9|2695.9|2707.1|2701.1|2701.9|2695.9|94
1637897100000|2021-11-26 03:25:00|2702|2696|2701.9|2695.9|2703.4|2697.4|2701.9|2695.9|49
1637897400000|2021-11-26 03:30:00|2702.1|2696.1|2701.8|2695.8|2703.4|2697.4|2701.8|2695.8|27
1637897700000|2021-11-26 03:35:00|2701.6|2695.6|2699.6|2693.6|2701.6|2695.6|2699.4|2693.4|17
1637898000000|2021-11-26 03:40:00|2699.9|2693.9|2700.1|2694.1|2700.4|2694.4|2699.6|2693.6|18
1637898300000|2021-11-26 03:45:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|9
1637898600000|2021-11-26 03:50:00|2700.1|2694.1|2700.3|2694.3|2700.4|2694.4|2699.6|2693.6|10
1637898900000|2021-11-26 03:55:00|2700.5|2694.5|2695.5|2689.5|2700.5|2694.5|2695.4|2689.4|20
1637899200000|2021-11-26 04:00:00|2695.6|2689.6|2696.1|2690.1|2697|2691|2695.4|2689.4|17
1637899500000|2021-11-26 04:05:00|2696.4|2690.4|2696.6|2690.6|2698.9|2692.9|2696.4|2690.4|22
1637899800000|2021-11-26 04:10:00|2696.9|2690.9|2698.9|2692.9|2699.4|2693.4|2696.9|2690.9|22
1637900100000|2021-11-26 04:15:00|2698.5|2692.5|2698.1|2692.1|2698.9|2692.9|2697.6|2691.6|11
1637900400000|2021-11-26 04:20:00|2698.5|2692.5|2698.9|2692.9|2699.4|2693.4|2698.1|2692.1|12
1637900700000|2021-11-26 04:25:00|2698.6|2692.6|2697.1|2691.1|2699.1|2693.1|2696.9|2690.9|27
1637901000000|2021-11-26 04:30:00|2697|2691|2697.3|2691.3|2697.6|2691.6|2695.4|2689.4|46
1637901300000|2021-11-26 04:35:00|2697.4|2691.4|2693.1|2687.1|2697.6|2691.6|2692.9|2686.9|37
1637901600000|2021-11-26 04:40:00|2692.9|2686.9|2692.6|2686.6|2693.4|2687.4|2692.4|2686.4|27
1637901900000|2021-11-26 04:45:00|2692.9|2686.9|2692.6|2686.6|2693.1|2687.1|2692|2686|23
1637902200000|2021-11-26 04:50:00|2692.5|2686.5|2687.1|2681.1|2692.6|2686.6|2686.9|2680.9|54
1637902500000|2021-11-26 04:55:00|2686.9|2680.9|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|12
1637902800000|2021-11-26 05:00:00|2686.8|2680.8|2684.6|2678.6|2686.8|2680.8|2684.1|2678.1|17
1637903100000|2021-11-26 05:05:00|2684.4|2678.4|2685.4|2679.4|2686.1|2680.1|2683.8|2677.8|27
1637903400000|2021-11-26 05:10:00|2685.1|2679.1|2684.6|2678.6|2685.6|2679.6|2683.6|2677.6|31
1637903700000|2021-11-26 05:15:00|2684.9|2678.9|2682.9|2676.9|2685.6|2679.6|2682.1|2676.1|18
1637904000000|2021-11-26 05:20:00|2683.1|2677.1|2682.9|2676.9|2684.3|2678.3|2681.9|2675.9|33
1637904300000|2021-11-26 05:25:00|2682.6|2676.6|2682.1|2676.1|2684.6|2678.6|2680.8|2674.8|63
1637904600000|2021-11-26 05:30:00|2682.5|2676.5|2681.8|2675.8|2685.9|2679.9|2681.4|2675.4|224
1637904900000|2021-11-26 05:35:00|2681.6|2675.6|2684.5|2678.5|2686.9|2680.9|2680.9|2674.9|116
1637905200000|2021-11-26 05:40:00|2684.6|2678.6|2682.9|2676.9|2687.4|2681.4|2681.6|2675.6|102
1637905500000|2021-11-26 05:45:00|2683|2677|2682.6|2676.6|2683.4|2677.4|2681.3|2675.3|59
1637905800000|2021-11-26 05:50:00|2682.8|2676.8|2682.4|2676.4|2684.5|2678.5|2681.9|2675.9|101
1637906100000|2021-11-26 05:55:00|2682.5|2676.5|2681.9|2675.9|2683.8|2677.8|2681.6|2675.6|73
1637906400000|2021-11-26 06:00:00|2681.6|2675.6|2676|2670|2681.9|2675.9|2675.6|2669.6|120
1637906700000|2021-11-26 06:05:00|2676.4|2670.4|2673|2667|2676.9|2670.9|2671.9|2665.9|207
1637907000000|2021-11-26 06:10:00|2672.8|2666.8|2663.6|2657.6|2673.5|2667.5|2663.4|2657.4|177
1637907300000|2021-11-26 06:15:00|2663.5|2657.5|2668.6|2662.6|2669.9|2663.9|2661.6|2655.6|265
1637907600000|2021-11-26 06:20:00|2668.9|2662.9|2669.1|2663.1|2674.1|2668.1|2668.4|2662.4|230
1637907900000|2021-11-26 06:25:00|2669.4|2663.4|2664.1|2658.1|2671.9|2665.9|2663.5|2657.5|226
1637908200000|2021-11-26 06:30:00|2663.9|2657.9|2669.8|2663.8|2670.5|2664.5|2662.4|2656.4|198
1637908500000|2021-11-26 06:35:00|2669.6|2663.6|2665.6|2659.6|2671.6|2665.6|2661.1|2655.1|183
1637908800000|2021-11-26 06:40:00|2665.3|2659.3|2660.4|2654.4|2667.6|2661.6|2659.5|2653.5|166
1637909100000|2021-11-26 06:45:00|2660.1|2654.1|2663.3|2657.3|2664.4|2658.4|2658.6|2652.6|218
1637909400000|2021-11-26 06:50:00|2663|2657|2664.5|2658.5|2666.4|2660.4|2662.3|2656.3|204
1637909700000|2021-11-26 06:55:00|2664.9|2658.9|2664|2658|2667.4|2661.4|2663.6|2657.6|138
1637910000000|2021-11-26 07:00:00|2664.4|2658.4|2663.9|2657.9|2664.6|2658.6|2660.1|2654.1|43
1637910300000|2021-11-26 07:05:00|2664.1|2658.1|2669.4|2663.4|2670.4|2664.4|2663.6|2657.6|82
1637910600000|2021-11-26 07:10:00|2670.1|2664.1|2676.3|2670.3|2676.5|2670.5|2670.1|2664.1|36
1637910900000|2021-11-26 07:15:00|2676.6|2670.6|2674.4|2668.4|2677|2671|2673.1|2667.1|53
1637911200000|2021-11-26 07:20:00|2674.6|2668.6|2676.6|2670.6|2678|2672|2673.4|2667.4|42
1637911500000|2021-11-26 07:25:00|2676.4|2670.4|2673.6|2667.6|2677.9|2671.9|2672.5|2666.5|67
1637911800000|2021-11-26 07:30:00|2673.9|2667.9|2665.6|2659.6|2673.9|2667.9|2665.6|2659.6|94
1637912100000|2021-11-26 07:35:00|2666.1|2660.1|2668.6|2662.6|2669.1|2663.1|2664.4|2658.4|118
1637912400000|2021-11-26 07:40:00|2668.8|2662.8|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|57
1637912700000|2021-11-26 07:45:00|2669.4|2663.4|2676.4|2670.4|2676.6|2670.6|2669.1|2663.1|71
1637913000000|2021-11-26 07:50:00|2676.1|2670.1|2675.4|2669.4|2678|2672|2673|2667|64
1637913300000|2021-11-26 07:55:00|2676.1|2670.1|2673.8|2667.8|2676.8|2670.8|2673.8|2667.8|73
1637913600000|2021-11-26 08:00:00|2673.5|2667.5|2668.3|2662.3|2673.5|2667.5|2666|2660|112
1637913900000|2021-11-26 08:05:00|2668|2662|2669|2663|2671.5|2665.5|2668|2662|90
1637914200000|2021-11-26 08:10:00|2669.3|2663.3|2661.8|2655.8|2669.3|2663.3|2661|2655|141
1637914500000|2021-11-26 08:15:00|2661.5|2655.5|2663.5|2657.5|2664|2658|2660.3|2654.3|107
1637914800000|2021-11-26 08:20:00|2663.3|2657.3|2664.8|2658.8|2670.5|2664.5|2663.3|2657.3|99
1637915100000|2021-11-26 08:25:00|2664.5|2658.5|2663.5|2657.5|2664.8|2658.8|2659|2653|101
1637915400000|2021-11-26 08:30:00|2663.3|2657.3|2660.3|2654.3|2664.8|2658.8|2659.8|2653.8|116
1637915700000|2021-11-26 08:35:00|2660.5|2654.5|2662.3|2656.3|2662.5|2656.5|2656|2650|92
1637916000000|2021-11-26 08:40:00|2662|2656|2657.5|2651.5|2662.8|2656.8|2656.8|2650.8|111
1637916300000|2021-11-26 08:45:00|2657.3|2651.3|2656|2650|2658.3|2652.3|2654.8|2648.8|73
1637916600000|2021-11-26 08:50:00|2656.3|2650.3|2661|2655|2662.3|2656.3|2656|2650|67
1637916900000|2021-11-26 08:55:00|2661.3|2655.3|2664.3|2658.3|2666|2660|2661.3|2655.3|53
1637917200000|2021-11-26 09:00:00|2664|2658|2668|2662|2668.5|2662.5|2662.5|2656.5|131
1637917500000|2021-11-26 09:05:00|2668.3|2662.3|2660.3|2654.3|2669|2663|2659|2653|104
1637917800000|2021-11-26 09:10:00|2660.5|2654.5|2669.3|2663.3|2670|2664|2660|2654|124
1637918100000|2021-11-26 09:15:00|2669|2663|2664.5|2658.5|2669.3|2663.3|2663|2657|117
1637918400000|2021-11-26 09:20:00|2664.3|2658.3|2662|2656|2665.3|2659.3|2662|2656|79
1637918700000|2021-11-26 09:25:00|2661.8|2655.8|2660.3|2654.3|2661.8|2655.8|2656.3|2650.3|123
1637919000000|2021-11-26 09:30:00|2659.8|2653.8|2655.8|2649.8|2661.5|2655.5|2655.8|2649.8|104
1637919300000|2021-11-26 09:35:00|2655.5|2649.5|2655.3|2649.3|2656.5|2650.5|2654|2648|90
1637919600000|2021-11-26 09:40:00|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2649.3|2643.3|121
1637919900000|2021-11-26 09:45:00|2654.3|2648.3|2656.5|2650.5|2658.5|2652.5|2653.8|2647.8|121
1637920200000|2021-11-26 09:50:00|2656.3|2650.3|2647.8|2641.8|2656.3|2650.3|2646.8|2640.8|151
1637920500000|2021-11-26 09:55:00|2648|2642|2651.5|2645.5|2652.3|2646.3|2647.3|2641.3|104
1637920800000|2021-11-26 10:00:00|2651.3|2645.3|2640.5|2634.5|2651.3|2645.3|2640.5|2634.5|107
1637921100000|2021-11-26 10:05:00|2640.3|2634.3|2642.5|2636.5|2643|2637|2637.3|2631.3|56
1637921400000|2021-11-26 10:10:00|2642.8|2636.8|2641|2635|2644.5|2638.5|2639.3|2633.3|70
1637921700000|2021-11-26 10:15:00|2640.8|2634.8|2638.3|2632.3|2641.8|2635.8|2637.8|2631.8|70
1637922000000|2021-11-26 10:20:00|2638|2632|2626.3|2620.3|2638.3|2632.3|2625|2619|159
1637922300000|2021-11-26 10:25:00|2626.5|2620.5|2616.5|2610.5|2627.3|2621.3|2606.8|2600.8|146
1637922600000|2021-11-26 10:30:00|2616.8|2610.8|2611.8|2605.8|2616.8|2610.8|2610|2604|105
1637922900000|2021-11-26 10:35:00|2611.5|2605.5|2600|2594|2614.5|2608.5|2598.5|2592.5|113
1637923200000|2021-11-26 10:40:00|2600.3|2594.3|2606.5|2600.5|2607.3|2601.3|2598.3|2592.3|132
1637923500000|2021-11-26 10:45:00|2606.3|2600.3|2601.3|2595.3|2606.3|2600.3|2599.5|2593.5|90
1637923800000|2021-11-26 10:50:00|2601|2595|2616|2610|2616|2610|2599.3|2593.3|106
1637924100000|2021-11-26 10:55:00|2616.3|2610.3|2627.8|2621.8|2632.3|2626.3|2616.3|2610.3|140
1637924400000|2021-11-26 11:00:00|2628.3|2622.3|2622.3|2616.3|2629|2623|2620.8|2614.8|88
1637924700000|2021-11-26 11:05:00|2622.5|2616.5|2628|2622|2630|2624|2622|2616|68
1637925000000|2021-11-26 11:10:00|2627.5|2621.5|2625.8|2619.8|2629|2623|2623.8|2617.8|60
1637925300000|2021-11-26 11:15:00|2626|2620|2622.5|2616.5|2626.8|2620.8|2622.3|2616.3|38
1637925600000|2021-11-26 11:20:00|2622.8|2616.8|2618.8|2612.8|2623.5|2617.5|2618.8|2612.8|44
1637925900000|2021-11-26 11:25:00|2619|2613|2620.5|2614.5|2620.8|2614.8|2617.5|2611.5|45
1637926200000|2021-11-26 11:30:00|2620.3|2614.3|2622|2616|2622.3|2616.3|2620|2614|48
1637926500000|2021-11-26 11:35:00|2621.8|2615.8|2621.3|2615.3|2623.3|2617.3|2621|2615|18
1637926800000|2021-11-26 11:40:00|2621.5|2615.5|2620.5|2614.5|2622.8|2616.8|2619.8|2613.8|35
1637927100000|2021-11-26 11:45:00|2620.8|2614.8|2622.5|2616.5|2622.8|2616.8|2619.5|2613.5|33
1637927400000|2021-11-26 11:50:00|2622.3|2616.3|2626.3|2620.3|2626.5|2620.5|2621.8|2615.8|54
1637927700000|2021-11-26 11:55:00|2626|2620|2624.3|2618.3|2626|2620|2623.3|2617.3|72
1637928000000|2021-11-26 12:00:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2621|2615|94
1637928300000|2021-11-26 12:05:00|2623.5|2617.5|2621|2615|2623.5|2617.5|2620.5|2614.5|39
1637928600000|2021-11-26 12:10:00|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2620.5|2614.5|22
1637928900000|2021-11-26 12:15:00|2622.3|2616.3|2623|2617|2625|2619|2622|2616|55
1637929200000|2021-11-26 12:20:00|2623.3|2617.3|2622.8|2616.8|2623.5|2617.5|2620.5|2614.5|41
1637929500000|2021-11-26 12:25:00|2623|2617|2620.8|2614.8|2623.5|2617.5|2620.3|2614.3|39
1637929800000|2021-11-26 12:30:00|2620.5|2614.5|2626.3|2620.3|2629.3|2623.3|2620.5|2614.5|73
1637930100000|2021-11-26 12:35:00|2626|2620|2628.3|2622.3|2628.8|2622.8|2624|2618|79
1637930400000|2021-11-26 12:40:00|2628|2622|2626.8|2620.8|2629.8|2623.8|2626.3|2620.3|77
1637930700000|2021-11-26 12:45:00|2626.5|2620.5|2629.5|2623.5|2629.5|2623.5|2625.3|2619.3|36
1637931000000|2021-11-26 12:50:00|2629.3|2623.3|2626|2620|2629.5|2623.5|2625.3|2619.3|74
1637931300000|2021-11-26 12:55:00|2626.3|2620.3|2621|2615|2631.3|2625.3|2621|2615|88
1637931600000|2021-11-26 13:00:00|2620.8|2614.8|2622.5|2616.5|2629.8|2623.8|2615.3|2609.3|224
1637931900000|2021-11-26 13:05:00|2623.3|2617.3|2634.5|2628.5|2635.5|2629.5|2620.8|2614.8|145
1637932200000|2021-11-26 13:10:00|2634.8|2628.8|2635.3|2629.3|2636.5|2630.5|2631|2625|107
1637932500000|2021-11-26 13:15:00|2635|2629|2626|2620|2635.5|2629.5|2625|2619|100
1637932800000|2021-11-26 13:20:00|2626.3|2620.3|2627|2621|2630.8|2624.8|2624.5|2618.5|94
1637933100000|2021-11-26 13:25:00|2627.3|2621.3|2624.8|2618.8|2628|2622|2623.8|2617.8|105
1637933400000|2021-11-26 13:30:00|2624.5|2618.5|2622.3|2616.3|2625.8|2619.8|2618.5|2612.5|123
1637933700000|2021-11-26 13:35:00|2621.8|2615.8|2626.8|2620.8|2627|2621|2621.5|2615.5|114
1637934000000|2021-11-26 13:40:00|2627|2621|2633|2627|2633.5|2627.5|2626.8|2620.8|73
1637934300000|2021-11-26 13:45:00|2633.3|2627.3|2635.3|2629.3|2635.8|2629.8|2632|2626|57
1637934600000|2021-11-26 13:50:00|2635|2629|2632.3|2626.3|2635.3|2629.3|2632.3|2626.3|100
1637934900000|2021-11-26 13:55:00|2632|2626|2627.5|2621.5|2632.3|2626.3|2626.8|2620.8|91
1637935200000|2021-11-26 14:00:00|2627.3|2621.3|2629.8|2623.8|2632.5|2626.5|2625.8|2619.8|155
1637935500000|2021-11-26 14:05:00|2630|2624|2628|2622|2631.3|2625.3|2626.3|2620.3|121
1637935800000|2021-11-26 14:10:00|2628.5|2622.5|2629|2623|2630.5|2624.5|2627.8|2621.8|97
1637936100000|2021-11-26 14:15:00|2628.8|2622.8|2626.8|2620.8|2629|2623|2626.8|2620.8|59
1637936400000|2021-11-26 14:20:00|2627|2621|2629.3|2623.3|2631.8|2625.8|2627|2621|93
1637936700000|2021-11-26 14:25:00|2629|2623|2628.5|2622.5|2630|2624|2627.8|2621.8|53
1637937000000|2021-11-26 14:30:00|2628.8|2622.8|2627.5|2621.5|2629.5|2623.5|2625.5|2619.5|113
1637937300000|2021-11-26 14:35:00|2627.8|2621.8|2627.5|2621.5|2629.8|2623.8|2625.8|2619.8|99
1637937600000|2021-11-26 14:40:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2626.5|2620.5|89
1637937900000|2021-11-26 14:45:00|2628.5|2622.5|2626.3|2620.3|2628.5|2622.5|2626.3|2620.3|68
1637938200000|2021-11-26 14:50:00|2626.8|2620.8|2628.8|2622.8|2629.8|2623.8|2626.5|2620.5|112
1637938500000|2021-11-26 14:55:00|2628.5|2622.5|2628.5|2622.5|2629.5|2623.5|2626.5|2620.5|126
1637938800000|2021-11-26 15:00:00|2628.3|2622.3|2628.3|2622.3|2628.8|2622.8|2626.3|2620.3|109
1637939100000|2021-11-26 15:05:00|2628|2622|2626.3|2620.3|2628.5|2622.5|2626|2620|56
1637939400000|2021-11-26 15:10:00|2626|2620|2623.3|2617.3|2627.5|2621.5|2623.3|2617.3|57
1637939700000|2021-11-26 15:15:00|2623|2617|2618.8|2612.8|2624|2618|2617.8|2611.8|108
1637940000000|2021-11-26 15:20:00|2619|2613|2619.8|2613.8|2622.3|2616.3|2618.3|2612.3|107
1637940300000|2021-11-26 15:25:00|2619.5|2613.5|2620.5|2614.5|2621.3|2615.3|2616.3|2610.3|120
1637940600000|2021-11-26 15:30:00|2620.8|2614.8|2620|2614|2622.5|2616.5|2619.3|2613.3|120
1637940900000|2021-11-26 15:35:00|2619.8|2613.8|2623.8|2617.8|2626.5|2620.5|2619.5|2613.5|89
1637941200000|2021-11-26 15:40:00|2624|2618|2628.3|2622.3|2629.5|2623.5|2622|2616|136
1637941500000|2021-11-26 15:45:00|2628.5|2622.5|2626|2620|2629.3|2623.3|2625.8|2619.8|100
1637941800000|2021-11-26 15:50:00|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2622.8|2616.8|79
1637942100000|2021-11-26 15:55:00|2624.5|2618.5|2623.3|2617.3|2624.8|2618.8|2622.8|2616.8|74
1637942400000|2021-11-26 16:00:00|2622.5|2616.5|2623.5|2617.5|2625.8|2619.8|2620.5|2614.5|76
1637942700000|2021-11-26 16:05:00|2623.8|2617.8|2622.8|2616.8|2627.3|2621.3|2622.8|2616.8|70
1637943000000|2021-11-26 16:10:00|2622.5|2616.5|2622.8|2616.8|2623.5|2617.5|2621|2615|73
1637943300000|2021-11-26 16:15:00|2622.5|2616.5|2617.5|2611.5|2623.3|2617.3|2617.3|2611.3|79
1637943600000|2021-11-26 16:20:00|2617.3|2611.3|2618.3|2612.3|2619.3|2613.3|2613.5|2607.5|62
1637943900000|2021-11-26 16:25:00|2618.5|2612.5|2613.3|2607.3|2618.8|2612.8|2613.3|2607.3|79
1637944200000|2021-11-26 16:30:00|2613.5|2607.5|2615.3|2609.3|2620|2614|2613.5|2607.5|221
1637944500000|2021-11-26 16:35:00|2614.8|2608.8|2612.5|2606.5|2615.3|2609.3|2611.8|2605.8|47
1637944800000|2021-11-26 16:40:00|2612.3|2606.3|2607.5|2601.5|2612.5|2606.5|2605.8|2599.8|82
1637945100000|2021-11-26 16:45:00|2607.8|2601.8|2607.8|2601.8|2610|2604|2606.5|2600.5|131
1637945400000|2021-11-26 16:50:00|2608|2602|2605.3|2599.3|2609.8|2603.8|2605.3|2599.3|72
1637945700000|2021-11-26 16:55:00|2605.5|2599.5|2604.5|2598.5|2607.5|2601.5|2604.3|2598.3|66
1637946000000|2021-11-26 17:00:00|2604.3|2598.3|2602.5|2596.5|2605|2599|2601|2595|45
1637946300000|2021-11-26 17:05:00|2602.8|2596.8|2599.8|2593.8|2604|2598|2599.5|2593.5|42
1637946600000|2021-11-26 17:10:00|2600|2594|2600.3|2594.3|2601|2595|2599.8|2593.8|45
1637946900000|2021-11-26 17:15:00|2600.5|2594.5|2601.3|2595.3|2602.5|2596.5|2599.5|2593.5|41
1637947200000|2021-11-26 17:20:00|2601|2595|2598.8|2592.8|2602.3|2596.3|2598.8|2592.8|29
1637947500000|2021-11-26 17:25:00|2598.5|2592.5|2600.5|2594.5|2600.5|2594.5|2597.5|2591.5|38
1637947800000|2021-11-26 17:30:00|2600.8|2594.8|2602.8|2596.8|2603|2597|2600.3|2594.3|42
1637948100000|2021-11-26 17:35:00|2603|2597|2604|2598|2604.8|2598.8|2603|2597|58
1637948400000|2021-11-26 17:40:00|2604.3|2598.3|2603.8|2597.8|2606.8|2600.8|2602.3|2596.3|55
1637948700000|2021-11-26 17:45:00|2604|2598|2597.8|2591.8|2604.3|2598.3|2597.8|2591.8|27
1637949000000|2021-11-26 17:50:00|2597.5|2591.5|2598.5|2592.5|2599.5|2593.5|2596.8|2590.8|48
1637949300000|2021-11-26 17:55:00|2598.8|2592.8|2599.1|2593.1|2602.1|2596.1|2598.6|2592.6|29
1638147600000|2021-11-29 01:00:00|2601|2586|2619.5|2613.5|2621.6|2615.6|2601|2586|61
1638147900000|2021-11-29 01:05:00|2619.3|2613.3|2622.8|2616.8|2626.4|2620.4|2618.6|2612.6|206
1638148200000|2021-11-29 01:10:00|2623.1|2617.1|2622.1|2616.1|2624.5|2618.5|2620.5|2614.5|155
1638148500000|2021-11-29 01:15:00|2622.3|2616.3|2629|2623|2631.3|2625.3|2621.6|2615.6|167
1638148800000|2021-11-29 01:20:00|2629.3|2623.3|2626|2620|2629.6|2623.6|2622.3|2616.3|155
1638149100000|2021-11-29 01:25:00|2625.9|2619.9|2626.3|2620.3|2628|2622|2623|2617|155
1638149400000|2021-11-29 01:30:00|2626|2620|2628|2622|2628.8|2622.8|2620|2614|209
1638149700000|2021-11-29 01:35:00|2627.6|2621.6|2631.3|2625.3|2631.6|2625.6|2626.6|2620.6|171
1638150000000|2021-11-29 01:40:00|2631|2625|2633.4|2627.4|2634.1|2628.1|2630.6|2624.6|139
1638150300000|2021-11-29 01:45:00|2633.1|2627.1|2633.6|2627.6|2633.9|2627.9|2631.4|2625.4|163
1638150600000|2021-11-29 01:50:00|2633.8|2627.8|2635.9|2629.9|2637.6|2631.6|2633.8|2627.8|251
1638150900000|2021-11-29 01:55:00|2636|2630|2636.8|2630.8|2637.1|2631.1|2632|2626|260
1638151200000|2021-11-29 02:00:00|2636.5|2630.5|2635.6|2629.6|2637.6|2631.6|2634.8|2628.8|161
1638151500000|2021-11-29 02:05:00|2635.9|2629.9|2633.4|2627.4|2636.5|2630.5|2632.3|2626.3|143
1638151800000|2021-11-29 02:10:00|2633.5|2627.5|2634.8|2628.8|2636.5|2630.5|2633.4|2627.4|129
1638152100000|2021-11-29 02:15:00|2634.5|2628.5|2634.8|2628.8|2636.4|2630.4|2634.5|2628.5|30
1638152400000|2021-11-29 02:20:00|2635|2629|2636.4|2630.4|2636.5|2630.5|2634.6|2628.6|41
1638152700000|2021-11-29 02:25:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638153000000|2021-11-29 02:30:00|2635.9|2629.9|2637.5|2631.5|2637.8|2631.8|2635.9|2629.9|117
1638153300000|2021-11-29 02:35:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2636.9|2630.9|86
1638153600000|2021-11-29 02:40:00|2637.4|2631.4|2638.6|2632.6|2639.5|2633.5|2637.4|2631.4|110
1638153900000|2021-11-29 02:45:00|2638.8|2632.8|2642.8|2636.8|2642.8|2636.8|2638.5|2632.5|149
1638154200000|2021-11-29 02:50:00|2643|2637|2640.4|2634.4|2644.6|2638.6|2640.1|2634.1|222
1638154500000|2021-11-29 02:55:00|2640.6|2634.6|2642|2636|2643.1|2637.1|2639.9|2633.9|163
1638154800000|2021-11-29 03:00:00|2641.9|2635.9|2641.6|2635.6|2644.5|2638.5|2640.6|2634.6|186
1638155100000|2021-11-29 03:05:00|2641.9|2635.9|2641.6|2635.6|2643|2637|2639.1|2633.1|106
1638155400000|2021-11-29 03:10:00|2641.9|2635.9|2642.9|2636.9|2643.3|2637.3|2638.9|2632.9|138
1638155700000|2021-11-29 03:15:00|2642.8|2636.8|2644.1|2638.1|2647.6|2641.6|2642.1|2636.1|193
1638156000000|2021-11-29 03:20:00|2644.4|2638.4|2643.8|2637.8|2646.6|2640.6|2643.5|2637.5|120
1638156300000|2021-11-29 03:25:00|2644|2638|2642.3|2636.3|2645|2639|2642.3|2636.3|215
1638156600000|2021-11-29 03:30:00|2642.4|2636.4|2640.1|2634.1|2642.8|2636.8|2639.6|2633.6|44
1638156900000|2021-11-29 03:35:00|2640.3|2634.3|2639.1|2633.1|2640.4|2634.4|2637.6|2631.6|39
1638157200000|2021-11-29 03:40:00|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2637.9|2631.9|18
1638157500000|2021-11-29 03:45:00|2639.3|2633.3|2635.8|2629.8|2640|2634|2635.8|2629.8|27
1638157800000|2021-11-29 03:50:00|2635.5|2629.5|2634.4|2628.4|2637|2631|2634|2628|28
1638158100000|2021-11-29 03:55:00|2634.6|2628.6|2634.5|2628.5|2635|2629|2633.9|2627.9|25
1638158400000|2021-11-29 04:00:00|2634.3|2628.3|2634|2628|2634.5|2628.5|2632.8|2626.8|13
1638158700000|2021-11-29 04:05:00|2634.3|2628.3|2632.8|2626.8|2635|2629|2632.5|2626.5|23
1638159000000|2021-11-29 04:10:00|2632.6|2626.6|2634.4|2628.4|2634.8|2628.8|2632.6|2626.6|12
1638159300000|2021-11-29 04:15:00|2634.5|2628.5|2637|2631|2637|2631|2634.5|2628.5|34
1638159600000|2021-11-29 04:20:00|2637.1|2631.1|2638|2632|2638|2632|2636.4|2630.4|32
1638159900000|2021-11-29 04:25:00|2638.1|2632.1|2636.4|2630.4|2639.1|2633.1|2636.4|2630.4|29
1638160200000|2021-11-29 04:30:00|2636.3|2630.3|2635.8|2629.8|2636.6|2630.6|2635.5|2629.5|20
1638160500000|2021-11-29 04:35:00|2636|2630|2636.8|2630.8|2637|2631|2635.8|2629.8|19
1638160800000|2021-11-29 04:40:00|2636.9|2630.9|2637.1|2631.1|2638.5|2632.5|2636.9|2630.9|29
1638161100000|2021-11-29 04:45:00|2636.9|2630.9|2636.6|2630.6|2637.5|2631.5|2636.1|2630.1|37
1638161400000|2021-11-29 04:50:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2635.3|2629.3|30
1638161700000|2021-11-29 04:55:00|2635.9|2629.9|2636.8|2630.8|2637|2631|2635.6|2629.6|18
1638162000000|2021-11-29 05:00:00|2637|2631|2635.8|2629.8|2637.3|2631.3|2635.5|2629.5|27
1638162300000|2021-11-29 05:05:00|2635.5|2629.5|2638.3|2632.3|2638.3|2632.3|2635.5|2629.5|10
1638162600000|2021-11-29 05:10:00|2638.5|2632.5|2637.8|2631.8|2640|2634|2637.8|2631.8|17
1638162900000|2021-11-29 05:15:00|2637.5|2631.5|2638.3|2632.3|2638.8|2632.8|2637.4|2631.4|37
1638163200000|2021-11-29 05:20:00|2638.5|2632.5|2636.6|2630.6|2638.6|2632.6|2634.5|2628.5|46
1638163500000|2021-11-29 05:25:00|2636.8|2630.8|2635.8|2629.8|2638.8|2632.8|2635.6|2629.6|47
1638163800000|2021-11-29 05:30:00|2635.5|2629.5|2634.8|2628.8|2640|2634|2634.5|2628.5|290
1638164100000|2021-11-29 05:35:00|2635|2629|2632|2626|2635|2629|2629.8|2623.8|192
1638164400000|2021-11-29 05:40:00|2632.3|2626.3|2635.3|2629.3|2637.4|2631.4|2631.9|2625.9|231
1638164700000|2021-11-29 05:45:00|2635.5|2629.5|2645|2639|2646.1|2640.1|2635.5|2629.5|194
1638165000000|2021-11-29 05:50:00|2645.1|2639.1|2643.8|2637.8|2647.3|2641.3|2642.5|2636.5|203
1638165300000|2021-11-29 05:55:00|2643.9|2637.9|2641.8|2635.8|2646.6|2640.6|2640.1|2634.1|208
1638165600000|2021-11-29 06:00:00|2642.1|2636.1|2636|2630|2645|2639|2635.6|2629.6|229
1638165900000|2021-11-29 06:05:00|2635.9|2629.9|2636.4|2630.4|2637.4|2631.4|2632.6|2626.6|159
1638166200000|2021-11-29 06:10:00|2636.6|2630.6|2642.3|2636.3|2642.3|2636.3|2635.5|2629.5|142
1638166500000|2021-11-29 06:15:00|2642.1|2636.1|2641|2635|2643.6|2637.6|2639|2633|76
1638166800000|2021-11-29 06:20:00|2641.3|2635.3|2638.9|2632.9|2643|2637|2638.8|2632.8|89
1638167100000|2021-11-29 06:25:00|2639.1|2633.1|2639.9|2633.9|2642.1|2636.1|2637.3|2631.3|102
1638167400000|2021-11-29 06:30:00|2640.1|2634.1|2637.1|2631.1|2640.3|2634.3|2636.8|2630.8|100
1638167700000|2021-11-29 06:35:00|2637.4|2631.4|2633.8|2627.8|2639.5|2633.5|2633|2627|112
1638168000000|2021-11-29 06:40:00|2634|2628|2634.6|2628.6|2636|2630|2631.8|2625.8|170
1638168300000|2021-11-29 06:45:00|2634.9|2628.9|2636|2630|2636|2630|2632.3|2626.3|151
1638168600000|2021-11-29 06:50:00|2636.3|2630.3|2639.1|2633.1|2639.3|2633.3|2634.3|2628.3|91
1638168900000|2021-11-29 06:55:00|2639|2633|2634.6|2628.6|2639.8|2633.8|2633.3|2627.3|139
1638169200000|2021-11-29 07:00:00|2634.8|2628.8|2634.3|2628.3|2636.6|2630.6|2633.9|2627.9|41
1638169500000|2021-11-29 07:05:00|2634|2628|2633.3|2627.3|2634.9|2628.9|2632.4|2626.4|18
1638169800000|2021-11-29 07:10:00|2633.1|2627.1|2631.8|2625.8|2633.1|2627.1|2628.9|2622.9|55
1638170100000|2021-11-29 07:15:00|2631.5|2625.5|2632.8|2626.8|2633|2627|2630.3|2624.3|31
1638170400000|2021-11-29 07:20:00|2633|2627|2626.3|2620.3|2633.3|2627.3|2626.3|2620.3|46
1638170700000|2021-11-29 07:25:00|2625.6|2619.6|2624|2618|2625.6|2619.6|2622.6|2616.6|58
1638171000000|2021-11-29 07:30:00|2624.3|2618.3|2622.8|2616.8|2625|2619|2620.5|2614.5|66
1638171300000|2021-11-29 07:35:00|2623|2617|2623.5|2617.5|2624.1|2618.1|2621.6|2615.6|30
1638171600000|2021-11-29 07:40:00|2623.6|2617.6|2623|2617|2626.4|2620.4|2623|2617|38
1638171900000|2021-11-29 07:45:00|2623.1|2617.1|2623.8|2617.8|2623.8|2617.8|2620.8|2614.8|37
1638172200000|2021-11-29 07:50:00|2623.6|2617.6|2624.4|2618.4|2627.8|2621.8|2620.5|2614.5|69
1638172500000|2021-11-29 07:55:00|2623.5|2617.5|2615.5|2609.5|2623.8|2617.8|2615.3|2609.3|60
1638172800000|2021-11-29 08:00:00|2615.3|2609.3|2614|2608|2616.8|2610.8|2611.8|2605.8|95
1638173100000|2021-11-29 08:05:00|2613.8|2607.8|2621.8|2615.8|2623.5|2617.5|2613.8|2607.8|104
1638173400000|2021-11-29 08:10:00|2621.5|2615.5|2626.3|2620.3|2627.3|2621.3|2620|2614|98
1638173700000|2021-11-29 08:15:00|2626|2620|2634.3|2628.3|2635|2629|2624.5|2618.5|107
1638174000000|2021-11-29 08:20:00|2634.5|2628.5|2638.3|2632.3|2640.5|2634.5|2634.3|2628.3|74
1638174300000|2021-11-29 08:25:00|2638.5|2632.5|2644|2638|2644.8|2638.8|2637.8|2631.8|99
1638174600000|2021-11-29 08:30:00|2643.5|2637.5|2644.5|2638.5|2646.3|2640.3|2640.3|2634.3|85
1638174900000|2021-11-29 08:35:00|2644.3|2638.3|2644.5|2638.5|2649.8|2643.8|2642.3|2636.3|112
1638175200000|2021-11-29 08:40:00|2644.3|2638.3|2646.5|2640.5|2646.8|2640.8|2641.5|2635.5|56
1638175500000|2021-11-29 08:45:00|2646.3|2640.3|2641.8|2635.8|2646.3|2640.3|2641.8|2635.8|73
1638175800000|2021-11-29 08:50:00|2642|2636|2645.5|2639.5|2645.8|2639.8|2640|2634|49
1638176100000|2021-11-29 08:55:00|2645.3|2639.3|2644.5|2638.5|2648.5|2642.5|2643|2637|55
1638176400000|2021-11-29 09:00:00|2644.8|2638.8|2652.8|2646.8|2652.8|2646.8|2641.8|2635.8|98
1638176700000|2021-11-29 09:05:00|2652.5|2646.5|2651|2645|2654.3|2648.3|2647.5|2641.5|131
1638177000000|2021-11-29 09:10:00|2651.3|2645.3|2648.3|2642.3|2651.8|2645.8|2647.3|2641.3|104
1638177300000|2021-11-29 09:15:00|2648.5|2642.5|2654|2648|2656.5|2650.5|2647.5|2641.5|98
1638177600000|2021-11-29 09:20:00|2654.3|2648.3|2652.8|2646.8|2654.3|2648.3|2651.3|2645.3|106
1638177900000|2021-11-29 09:25:00|2652.5|2646.5|2651.5|2645.5|2652.8|2646.8|2648.8|2642.8|83
1638178200000|2021-11-29 09:30:00|2651.8|2645.8|2650|2644|2652|2646|2647.3|2641.3|100
1638178500000|2021-11-29 09:35:00|2649.8|2643.8|2648|2642|2650.5|2644.5|2647.8|2641.8|61
1638178800000|2021-11-29 09:40:00|2647.8|2641.8|2652.3|2646.3|2652.8|2646.8|2647.3|2641.3|70
1638179100000|2021-11-29 09:45:00|2652|2646|2653.8|2647.8|2654.3|2648.3|2651.5|2645.5|49
1638179400000|2021-11-29 09:50:00|2653.5|2647.5|2651.8|2645.8|2653.5|2647.5|2648|2642|55
1638179700000|2021-11-29 09:55:00|2652|2646|2652.3|2646.3|2652.8|2646.8|2649.8|2643.8|50
1638180000000|2021-11-29 10:00:00|2652|2646|2651.5|2645.5|2652.3|2646.3|2650|2644|48
1638180300000|2021-11-29 10:05:00|2651.3|2645.3|2648.8|2642.8|2651.5|2645.5|2648|2642|55
1638180600000|2021-11-29 10:10:00|2648.3|2642.3|2646.5|2640.5|2648.8|2642.8|2643.8|2637.8|55
1638180900000|2021-11-29 10:15:00|2646.3|2640.3|2652.3|2646.3|2652.3|2646.3|2646.3|2640.3|35
1638181200000|2021-11-29 10:20:00|2652.8|2646.8|2657.3|2651.3|2658.8|2652.8|2652.5|2646.5|52
1638181500000|2021-11-29 10:25:00|2657|2651|2658.5|2652.5|2660.8|2654.8|2656.3|2650.3|52
1638181800000|2021-11-29 10:30:00|2658|2652|2663.5|2657.5|2663.8|2657.8|2657.3|2651.3|64
1638182100000|2021-11-29 10:35:00|2663.8|2657.8|2664|2658|2664|2658|2663|2657|8
1638182400000|2021-11-29 10:40:00|2665.3|2659.3|2664|2658|2665.3|2659.3|2663.3|2657.3|47
1638182700000|2021-11-29 10:45:00|2663.8|2657.8|2664|2658|2664.8|2658.8|2663|2657|43
1638183000000|2021-11-29 10:50:00|2664.3|2658.3|2663.5|2657.5|2664.3|2658.3|2663|2657|18
1638183300000|2021-11-29 10:55:00|2663.8|2657.8|2660.5|2654.5|2664.5|2658.5|2660.5|2654.5|56
1638183600000|2021-11-29 11:00:00|2660.3|2654.3|2657.5|2651.5|2661.5|2655.5|2657|2651|47
1638183900000|2021-11-29 11:05:00|2657.8|2651.8|2654|2648|2658.5|2652.5|2653.5|2647.5|52
1638184200000|2021-11-29 11:10:00|2653.8|2647.8|2653.5|2647.5|2656|2650|2652.5|2646.5|30
1638184500000|2021-11-29 11:15:00|2653.3|2647.3|2650.5|2644.5|2653.3|2647.3|2650.3|2644.3|27
1638184800000|2021-11-29 11:20:00|2650.3|2644.3|2652.8|2646.8|2653.5|2647.5|2650.3|2644.3|33
1638185100000|2021-11-29 11:25:00|2652.5|2646.5|2650.3|2644.3|2652.5|2646.5|2650.3|2644.3|25
1638185400000|2021-11-29 11:30:00|2650.8|2644.8|2652.5|2646.5|2652.8|2646.8|2650.3|2644.3|21
1638185700000|2021-11-29 11:35:00|2652.8|2646.8|2655.8|2649.8|2657|2651|2652.8|2646.8|37
1638186000000|2021-11-29 11:40:00|2655.5|2649.5|2655.8|2649.8|2657|2651|2655.5|2649.5|22
1638186300000|2021-11-29 11:45:00|2655.5|2649.5|2653.5|2647.5|2656|2650|2651.8|2645.8|30
1638186600000|2021-11-29 11:50:00|2653.8|2647.8|2655|2649|2656.3|2650.3|2652.5|2646.5|34
1638186900000|2021-11-29 11:55:00|2654.8|2648.8|2654.5|2648.5|2657|2651|2652.3|2646.3|46
1638187200000|2021-11-29 12:00:00|2654.8|2648.8|2654.5|2648.5|2657.3|2651.3|2653.5|2647.5|61
1638187500000|2021-11-29 12:05:00|2654.8|2648.8|2658|2652|2659|2653|2654.8|2648.8|38
1638187800000|2021-11-29 12:10:00|2657.8|2651.8|2657|2651|2657.8|2651.8|2656.8|2650.8|15
1638188100000|2021-11-29 12:15:00|2657.3|2651.3|2657.5|2651.5|2659|2653|2657|2651|30
1638188400000|2021-11-29 12:20:00|2657.3|2651.3|2653.5|2647.5|2657.3|2651.3|2652.8|2646.8|57
1638188700000|2021-11-29 12:25:00|2653.3|2647.3|2651.3|2645.3|2653.3|2647.3|2650.5|2644.5|50
1638189000000|2021-11-29 12:30:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2649.8|2643.8|20
1638189300000|2021-11-29 12:35:00|2651|2645|2650.5|2644.5|2651.5|2645.5|2649.8|2643.8|18
1638189600000|2021-11-29 12:40:00|2650.8|2644.8|2649.5|2643.5|2651.3|2645.3|2648.8|2642.8|27
1638189900000|2021-11-29 12:45:00|2649.3|2643.3|2647|2641|2650.5|2644.5|2646.8|2640.8|36
1638190200000|2021-11-29 12:50:00|2647.3|2641.3|2644.3|2638.3|2648.5|2642.5|2643.3|2637.3|41
1638190500000|2021-11-29 12:55:00|2644.5|2638.5|2643.8|2637.8|2645.5|2639.5|2642|2636|86
1638190800000|2021-11-29 13:00:00|2642.8|2636.8|2642.8|2636.8|2646.5|2640.5|2639.3|2633.3|241
1638191100000|2021-11-29 13:05:00|2643|2637|2637|2631|2644|2638|2636|2630|180
1638191400000|2021-11-29 13:10:00|2636.8|2630.8|2644.3|2638.3|2644.8|2638.8|2636.8|2630.8|160
1638191700000|2021-11-29 13:15:00|2644|2638|2645|2639|2646|2640|2642|2636|156
1638192000000|2021-11-29 13:20:00|2644.8|2638.8|2642.8|2636.8|2645.8|2639.8|2641.3|2635.3|119
1638192300000|2021-11-29 13:25:00|2643|2637|2647.5|2641.5|2648.5|2642.5|2641.3|2635.3|134
1638192600000|2021-11-29 13:30:00|2647.3|2641.3|2650.3|2644.3|2650.3|2644.3|2646|2640|70
1638192900000|2021-11-29 13:35:00|2650.5|2644.5|2659|2653|2659.5|2653.5|2650|2644|81
1638193200000|2021-11-29 13:40:00|2658.8|2652.8|2658.8|2652.8|2661.3|2655.3|2657.8|2651.8|79
1638193500000|2021-11-29 13:45:00|2658.5|2652.5|2659.3|2653.3|2661|2655|2657.5|2651.5|63
1638193800000|2021-11-29 13:50:00|2659.5|2653.5|2656.5|2650.5|2660.8|2654.8|2656.3|2650.3|73
1638194100000|2021-11-29 13:55:00|2656.8|2650.8|2660.3|2654.3|2660.5|2654.5|2655.8|2649.8|70
1638194400000|2021-11-29 14:00:00|2660|2654|2657.8|2651.8|2661|2655|2656.5|2650.5|113
1638194700000|2021-11-29 14:05:00|2658.3|2652.3|2659.8|2653.8|2661.5|2655.5|2658.3|2652.3|102
1638195000000|2021-11-29 14:10:00|2660|2654|2660.8|2654.8|2661.3|2655.3|2659.5|2653.5|50
1638195300000|2021-11-29 14:15:00|2660.5|2654.5|2655.8|2649.8|2660.5|2654.5|2655.3|2649.3|86
1638195600000|2021-11-29 14:20:00|2655.5|2649.5|2655.5|2649.5|2656.5|2650.5|2654.3|2648.3|112
1638195900000|2021-11-29 14:25:00|2655.8|2649.8|2654|2648|2656|2650|2653.5|2647.5|70
1638196200000|2021-11-29 14:30:00|2654.3|2648.3|2654.3|2648.3|2657|2651|2651|2645|137
1638196500000|2021-11-29 14:35:00|2654.5|2648.5|2655.5|2649.5|2658.8|2652.8|2652.5|2646.5|100
1638196800000|2021-11-29 14:40:00|2655.3|2649.3|2657|2651|2658|2652|2654.3|2648.3|134
1638197100000|2021-11-29 14:45:00|2656.8|2650.8|2651.8|2645.8|2657.3|2651.3|2651.8|2645.8|119
1638197400000|2021-11-29 14:50:00|2651.5|2645.5|2644.3|2638.3|2652.5|2646.5|2641.3|2635.3|139
1638197700000|2021-11-29 14:55:00|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2641.3|2635.3|124
1638198000000|2021-11-29 15:00:00|2645.5|2639.5|2641.3|2635.3|2645.8|2639.8|2639|2633|120
1638198300000|2021-11-29 15:05:00|2641|2635|2637.5|2631.5|2641.3|2635.3|2628.8|2622.8|121
1638198600000|2021-11-29 15:10:00|2637.3|2631.3|2640.5|2634.5|2642.5|2636.5|2637|2631|77
1638198900000|2021-11-29 15:15:00|2640.3|2634.3|2646.8|2640.8|2646.8|2640.8|2638.5|2632.5|81
1638199200000|2021-11-29 15:20:00|2647|2641|2644.5|2638.5|2648.5|2642.5|2644.3|2638.3|55
1638199500000|2021-11-29 15:25:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2642.5|2636.5|81
1638199800000|2021-11-29 15:30:00|2645.5|2639.5|2643.5|2637.5|2646.3|2640.3|2643.3|2637.3|53
1638200100000|2021-11-29 15:35:00|2643.8|2637.8|2639.5|2633.5|2644|2638|2637.3|2631.3|67
1638200400000|2021-11-29 15:40:00|2639.8|2633.8|2637.8|2631.8|2641.3|2635.3|2636.8|2630.8|62
1638200700000|2021-11-29 15:45:00|2637.5|2631.5|2641.8|2635.8|2643.3|2637.3|2637|2631|52
1638201000000|2021-11-29 15:50:00|2641.5|2635.5|2646.5|2640.5|2647.8|2641.8|2641.3|2635.3|56
1638201300000|2021-11-29 15:55:00|2646.3|2640.3|2644|2638|2647.3|2641.3|2643.8|2637.8|43
1638201600000|2021-11-29 16:00:00|2643.8|2637.8|2647.5|2641.5|2647.8|2641.8|2642.8|2636.8|82
1638201900000|2021-11-29 16:05:00|2646.8|2640.8|2645|2639|2646.8|2640.8|2641.5|2635.5|71
1638202200000|2021-11-29 16:10:00|2645.3|2639.3|2646.8|2640.8|2648|2642|2644|2638|75
1638202500000|2021-11-29 16:15:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2644.5|2638.5|53
1638202800000|2021-11-29 16:20:00|2648|2642|2638.8|2632.8|2649|2643|2638.5|2632.5|77
1638203100000|2021-11-29 16:25:00|2638.5|2632.5|2639.5|2633.5|2640.8|2634.8|2638.3|2632.3|119
1638203400000|2021-11-29 16:30:00|2639.3|2633.3|2631|2625|2639.3|2633.3|2628.8|2622.8|257
1638203700000|2021-11-29 16:35:00|2630.3|2624.3|2634.3|2628.3|2635|2629|2630.3|2624.3|89
1638204000000|2021-11-29 16:40:00|2634|2628|2635.5|2629.5|2636.3|2630.3|2633.8|2627.8|72
1638204300000|2021-11-29 16:45:00|2635.3|2629.3|2636|2630|2637.5|2631.5|2635.3|2629.3|33
1638204600000|2021-11-29 16:50:00|2635.8|2629.8|2637.3|2631.3|2638|2632|2635|2629|45
1638204900000|2021-11-29 16:55:00|2637.5|2631.5|2639.5|2633.5|2641|2635|2637|2631|68
1638205200000|2021-11-29 17:00:00|2639.8|2633.8|2639|2633|2640.3|2634.3|2638.5|2632.5|29
1638205500000|2021-11-29 17:05:00|2639.3|2633.3|2641.8|2635.8|2642|2636|2637.5|2631.5|54
1638205800000|2021-11-29 17:10:00|2642|2636|2643.8|2637.8|2645|2639|2641|2635|40
1638206100000|2021-11-29 17:15:00|2643.5|2637.5|2639.5|2633.5|2643.8|2637.8|2639.3|2633.3|25
1638206400000|2021-11-29 17:20:00|2639.8|2633.8|2643.3|2637.3|2643.5|2637.5|2639.8|2633.8|24
1638206700000|2021-11-29 17:25:00|2643|2637|2639|2633|2643|2637|2639|2633|19
1638207000000|2021-11-29 17:30:00|2639.3|2633.3|2640.5|2634.5|2641|2635|2638.5|2632.5|31
1638207300000|2021-11-29 17:35:00|2640.8|2634.8|2636|2630|2640.8|2634.8|2636|2630|16
1638207600000|2021-11-29 17:40:00|2635.5|2629.5|2637.8|2631.8|2639.8|2633.8|2635.3|2629.3|36
1638207900000|2021-11-29 17:45:00|2638|2632|2641.5|2635.5|2642.3|2636.3|2638|2632|46
1638208200000|2021-11-29 17:50:00|2641.8|2635.8|2641|2635|2642|2636|2640.5|2634.5|26
1638208500000|2021-11-29 17:55:00|2640.9|2634.9|2641.4|2635.4|2642.4|2636.4|2640.4|2634.4|33
1638234000000|2021-11-30 01:00:00|2648|2642|2647.9|2641.9|2648|2642|2644.1|2638.1|72
1638234300000|2021-11-30 01:05:00|2648.1|2642.1|2643.8|2637.8|2648.5|2642.5|2641.6|2635.6|114
1638234600000|2021-11-30 01:10:00|2644|2638|2638.3|2632.3|2644.1|2638.1|2637.1|2631.1|123
1638234900000|2021-11-30 01:15:00|2638.4|2632.4|2640.9|2634.9|2642|2636|2638.4|2632.4|83
1638235200000|2021-11-30 01:20:00|2641.1|2635.1|2637.8|2631.8|2641.1|2635.1|2637.6|2631.6|55
1638235500000|2021-11-30 01:25:00|2637.9|2631.9|2639.1|2633.1|2642.6|2636.6|2636.8|2630.8|139
1638235800000|2021-11-30 01:30:00|2639.6|2633.6|2639.3|2633.3|2642.1|2636.1|2638.1|2632.1|252
1638236100000|2021-11-30 01:35:00|2638.9|2632.9|2636.1|2630.1|2639.4|2633.4|2634.3|2628.3|224
1638236400000|2021-11-30 01:40:00|2636|2630|2637.5|2631.5|2639|2633|2634.4|2628.4|127
1638236700000|2021-11-30 01:45:00|2637.8|2631.8|2640.3|2634.3|2641|2635|2637.3|2631.3|129
1638237000000|2021-11-30 01:50:00|2640.5|2634.5|2643.5|2637.5|2644.3|2638.3|2640.3|2634.3|123
1638237300000|2021-11-30 01:55:00|2643.3|2637.3|2641.5|2635.5|2643.3|2637.3|2639|2633|89
1638237600000|2021-11-30 02:00:00|2641.8|2635.8|2639.8|2633.8|2642|2636|2639|2633|82
1638237900000|2021-11-30 02:05:00|2639.5|2633.5|2639.3|2633.3|2641.8|2635.8|2638.9|2632.9|120
1638238200000|2021-11-30 02:10:00|2639.1|2633.1|2639.8|2633.8|2640|2634|2637.5|2631.5|85
1638238500000|2021-11-30 02:15:00|2639.5|2633.5|2640|2634|2640.4|2634.4|2639.5|2633.5|8
1638238800000|2021-11-30 02:20:00|2640.8|2634.8|2640.1|2634.1|2641.1|2635.1|2639|2633|20
1638239100000|2021-11-30 02:25:00|2639.9|2633.9|2639.5|2633.5|2640.4|2634.4|2638.3|2632.3|28
1638239400000|2021-11-30 02:30:00|2639.9|2633.9|2638.6|2632.6|2641|2635|2637|2631|144
1638239700000|2021-11-30 02:35:00|2638.4|2632.4|2638.3|2632.3|2639.1|2633.1|2636.4|2630.4|97
1638240000000|2021-11-30 02:40:00|2638|2632|2635.6|2629.6|2638.9|2632.9|2635.5|2629.5|42
1638240300000|2021-11-30 02:45:00|2635.4|2629.4|2633.9|2627.9|2636.3|2630.3|2633.4|2627.4|58
1638240600000|2021-11-30 02:50:00|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2630|2624|70
1638240900000|2021-11-30 02:55:00|2631.6|2625.6|2633.8|2627.8|2634.6|2628.6|2631.6|2625.6|81
1638241200000|2021-11-30 03:00:00|2634|2628|2633.9|2627.9|2636.1|2630.1|2633|2627|83
1638241500000|2021-11-30 03:05:00|2633.6|2627.6|2632.9|2626.9|2634.8|2628.8|2632.4|2626.4|39
1638241800000|2021-11-30 03:10:00|2633|2627|2632.8|2626.8|2633|2627|2630.9|2624.9|18
1638242100000|2021-11-30 03:15:00|2632.6|2626.6|2632.5|2626.5|2632.6|2626.6|2631.1|2625.1|26
1638242400000|2021-11-30 03:20:00|2632.4|2626.4|2632.3|2626.3|2632.5|2626.5|2632|2626|17
1638242700000|2021-11-30 03:25:00|2632.4|2626.4|2632.5|2626.5|2633|2627|2632|2626|23
1638243000000|2021-11-30 03:30:00|2632.6|2626.6|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|4
1638243600000|2021-11-30 03:40:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638243900000|2021-11-30 03:45:00|2633.8|2627.8|2635|2629|2635|2629|2633.8|2627.8|13
1638244200000|2021-11-30 03:50:00|2635.1|2629.1|2633.5|2627.5|2635.1|2629.1|2633.5|2627.5|5
1638244500000|2021-11-30 03:55:00|2633.8|2627.8|2635.3|2629.3|2635.3|2629.3|2633.8|2627.8|5
1638244800000|2021-11-30 04:00:00|2635.5|2629.5|2637.5|2631.5|2637.6|2631.6|2635.5|2629.5|9
1638245100000|2021-11-30 04:05:00|2637.3|2631.3|2635.5|2629.5|2637.3|2631.3|2635.1|2629.1|9
1638245400000|2021-11-30 04:10:00|2635.4|2629.4|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|6
1638245700000|2021-11-30 04:15:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638246300000|2021-11-30 04:25:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638246600000|2021-11-30 04:30:00|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1638246900000|2021-11-30 04:35:00|2633.6|2627.6|2631.1|2625.1|2633.6|2627.6|2631.1|2625.1|7
1638247200000|2021-11-30 04:40:00|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|14
1638247500000|2021-11-30 04:45:00|2630.5|2624.5|2630.6|2624.6|2631.6|2625.6|2630.5|2624.5|4
1638247800000|2021-11-30 04:50:00|2630.8|2624.8|2632|2626|2632.5|2626.5|2630.8|2624.8|15
1638248100000|2021-11-30 04:55:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|10
1638248400000|2021-11-30 05:00:00|2632.9|2626.9|2635.1|2629.1|2635.1|2629.1|2632.9|2626.9|12
1638248700000|2021-11-30 05:05:00|2634.9|2628.9|2633.5|2627.5|2634.9|2628.9|2632.8|2626.8|8
1638249000000|2021-11-30 05:10:00|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|8
1638249300000|2021-11-30 05:15:00|2633.3|2627.3|2629.1|2623.1|2633.3|2627.3|2629|2623|15
1638249600000|2021-11-30 05:20:00|2629|2623|2628.6|2622.6|2629.8|2623.8|2628.6|2622.6|42
1638249900000|2021-11-30 05:25:00|2628.8|2622.8|2631.8|2625.8|2632.1|2626.1|2628.5|2622.5|65
1638250200000|2021-11-30 05:30:00|2631.5|2625.5|2629.4|2623.4|2631.8|2625.8|2628.4|2622.4|310
1638250500000|2021-11-30 05:35:00|2629.6|2623.6|2627.5|2621.5|2630.3|2624.3|2627.5|2621.5|111
1638250800000|2021-11-30 05:40:00|2627|2621|2621.8|2615.8|2627|2621|2621.6|2615.6|57
1638251100000|2021-11-30 05:45:00|2621.5|2615.5|2619.5|2613.5|2621.9|2615.9|2618.9|2612.9|128
1638251400000|2021-11-30 05:50:00|2619.8|2613.8|2621.1|2615.1|2623.6|2617.6|2619.5|2613.5|100
1638251700000|2021-11-30 05:55:00|2621.4|2615.4|2619|2613|2624.3|2618.3|2619|2613|121
1638252000000|2021-11-30 06:00:00|2619.3|2613.3|2618.8|2612.8|2621.1|2615.1|2618.5|2612.5|111
1638252300000|2021-11-30 06:05:00|2619|2613|2621.4|2615.4|2622.5|2616.5|2619|2613|100
1638252600000|2021-11-30 06:10:00|2621.1|2615.1|2621.8|2615.8|2622|2616|2619|2613|114
1638252900000|2021-11-30 06:15:00|2622|2616|2626.8|2620.8|2626.9|2620.9|2619.5|2613.5|130
1638253200000|2021-11-30 06:20:00|2626.9|2620.9|2624.8|2618.8|2628.1|2622.1|2624|2618|124
1638253500000|2021-11-30 06:25:00|2624.9|2618.9|2626.3|2620.3|2626.3|2620.3|2623|2617|65
1638253800000|2021-11-30 06:30:00|2626.5|2620.5|2627.4|2621.4|2628.6|2622.6|2626.5|2620.5|34
1638254100000|2021-11-30 06:35:00|2627.5|2621.5|2625.6|2619.6|2627.9|2621.9|2625.5|2619.5|46
1638254400000|2021-11-30 06:40:00|2625.3|2619.3|2625.6|2619.6|2625.6|2619.6|2622|2616|66
1638254700000|2021-11-30 06:45:00|2626|2620|2623|2617|2627|2621|2621.3|2615.3|67
1638255000000|2021-11-30 06:50:00|2622.9|2616.9|2627.5|2621.5|2627.5|2621.5|2622.8|2616.8|67
1638255300000|2021-11-30 06:55:00|2627.6|2621.6|2627.9|2621.9|2629.3|2623.3|2624.9|2618.9|105
1638255600000|2021-11-30 07:00:00|2627.4|2621.4|2626.6|2620.6|2628.5|2622.5|2626.1|2620.1|42
1638255900000|2021-11-30 07:05:00|2626.9|2620.9|2631.5|2625.5|2631.8|2625.8|2626.9|2620.9|40
1638256200000|2021-11-30 07:10:00|2631.3|2625.3|2631|2625|2632.8|2626.8|2630.6|2624.6|27
1638256500000|2021-11-30 07:15:00|2631.5|2625.5|2632.9|2626.9|2632.9|2626.9|2631.5|2625.5|23
1638256800000|2021-11-30 07:20:00|2632.8|2626.8|2638.8|2632.8|2638.8|2632.8|2632.8|2626.8|39
1638257100000|2021-11-30 07:25:00|2638|2632|2638.8|2632.8|2639|2633|2637.5|2631.5|26
1638257400000|2021-11-30 07:30:00|2638.9|2632.9|2640.4|2634.4|2641.3|2635.3|2638.9|2632.9|48
1638257700000|2021-11-30 07:35:00|2640.5|2634.5|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|7
1638258000000|2021-11-30 07:40:00|2641.5|2635.5|2644|2638|2644.3|2638.3|2641.5|2635.5|19
1638258300000|2021-11-30 07:45:00|2643.9|2637.9|2640.6|2634.6|2643.9|2637.9|2640.3|2634.3|39
1638258600000|2021-11-30 07:50:00|2639.8|2633.8|2637.5|2631.5|2640.8|2634.8|2637.3|2631.3|13
1638258900000|2021-11-30 07:55:00|2637.3|2631.3|2633|2627|2637.3|2631.3|2629.8|2623.8|23
1638259200000|2021-11-30 08:00:00|2633.3|2627.3|2627.5|2621.5|2634.3|2628.3|2627.5|2621.5|82
1638259500000|2021-11-30 08:05:00|2627.3|2621.3|2638|2632|2641|2635|2626.8|2620.8|94
1638259800000|2021-11-30 08:10:00|2637|2631|2638|2632|2640|2634|2635.5|2629.5|56
1638260100000|2021-11-30 08:15:00|2639|2633|2621.8|2615.8|2639.3|2633.3|2621.8|2615.8|88
1638260400000|2021-11-30 08:20:00|2622|2616|2626.8|2620.8|2626.8|2620.8|2621.8|2615.8|79
1638260700000|2021-11-30 08:25:00|2627|2621|2632.3|2626.3|2632.5|2626.5|2627|2621|54
1638261000000|2021-11-30 08:30:00|2632.5|2626.5|2639.8|2633.8|2642|2636|2632.5|2626.5|99
1638261300000|2021-11-30 08:35:00|2639.5|2633.5|2632|2626|2639.5|2633.5|2630.8|2624.8|68
1638261600000|2021-11-30 08:40:00|2631.8|2625.8|2623|2617|2631.8|2625.8|2622.3|2616.3|56
1638261900000|2021-11-30 08:45:00|2623.3|2617.3|2621.8|2615.8|2623.3|2617.3|2619.5|2613.5|65
1638262200000|2021-11-30 08:50:00|2621.5|2615.5|2622.5|2616.5|2623.8|2617.8|2620.3|2614.3|44
1638262500000|2021-11-30 08:55:00|2622.8|2616.8|2621.3|2615.3|2624|2618|2620.3|2614.3|41
1638262800000|2021-11-30 09:00:00|2621|2615|2620|2614|2623.5|2617.5|2620|2614|78
1638263100000|2021-11-30 09:05:00|2620.5|2614.5|2616.3|2610.3|2620.8|2614.8|2615.5|2609.5|47
1638263400000|2021-11-30 09:10:00|2616.5|2610.5|2618|2612|2619|2613|2616|2610|63
1638263700000|2021-11-30 09:15:00|2617.8|2611.8|2619.3|2613.3|2620.8|2614.8|2617.8|2611.8|36
1638264000000|2021-11-30 09:20:00|2619.5|2613.5|2619.8|2613.8|2622|2616|2619|2613|46
1638264300000|2021-11-30 09:25:00|2620|2614|2622|2616|2623.3|2617.3|2620|2614|30
1638264600000|2021-11-30 09:30:00|2622.3|2616.3|2623|2617|2623|2617|2619.5|2613.5|39
1638264900000|2021-11-30 09:35:00|2622.8|2616.8|2621.8|2615.8|2624|2618|2621|2615|29
1638265200000|2021-11-30 09:40:00|2621.5|2615.5|2621|2615|2623.8|2617.8|2621|2615|62
1638265500000|2021-11-30 09:45:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2618.8|2612.8|38
1638265800000|2021-11-30 09:50:00|2620|2614|2626|2620|2626.5|2620.5|2619.5|2613.5|28
1638266100000|2021-11-30 09:55:00|2626.3|2620.3|2632.5|2626.5|2632.5|2626.5|2626.3|2620.3|68
1638266400000|2021-11-30 10:00:00|2632.8|2626.8|2627.5|2621.5|2634|2628|2627.5|2621.5|42
1638266700000|2021-11-30 10:05:00|2627.8|2621.8|2625.5|2619.5|2629.5|2623.5|2623.3|2617.3|49
1638267000000|2021-11-30 10:10:00|2625.8|2619.8|2627.3|2621.3|2627.5|2621.5|2625.3|2619.3|13
1638267300000|2021-11-30 10:15:00|2627|2621|2625.5|2619.5|2627.3|2621.3|2625.3|2619.3|26
1638267600000|2021-11-30 10:20:00|2625.3|2619.3|2629.3|2623.3|2631.3|2625.3|2624.8|2618.8|42
1638267900000|2021-11-30 10:25:00|2629.5|2623.5|2627.3|2621.3|2629.5|2623.5|2626.8|2620.8|24
1638268200000|2021-11-30 10:30:00|2627.5|2621.5|2630.3|2624.3|2631.3|2625.3|2627.5|2621.5|37
1638268500000|2021-11-30 10:35:00|2630.5|2624.5|2628.3|2622.3|2633.5|2627.5|2628.3|2622.3|34
1638268800000|2021-11-30 10:40:00|2628|2622|2628|2622|2629.5|2623.5|2627.8|2621.8|34
1638269100000|2021-11-30 10:45:00|2627.8|2621.8|2628.3|2622.3|2628.5|2622.5|2626.5|2620.5|20
1638269400000|2021-11-30 10:50:00|2628.5|2622.5|2625|2619|2628.5|2622.5|2624.5|2618.5|38
1638269700000|2021-11-30 10:55:00|2625.3|2619.3|2627.8|2621.8|2628.5|2622.5|2624.8|2618.8|43
1638270000000|2021-11-30 11:00:00|2628|2622|2628.3|2622.3|2631.5|2625.5|2627.5|2621.5|56
1638270300000|2021-11-30 11:05:00|2628|2622|2626|2620|2628.3|2622.3|2625.8|2619.8|22
1638270600000|2021-11-30 11:10:00|2625.8|2619.8|2626.5|2620.5|2627.5|2621.5|2624.8|2618.8|29
1638270900000|2021-11-30 11:15:00|2626.8|2620.8|2629.3|2623.3|2629.3|2623.3|2626.5|2620.5|38
1638271200000|2021-11-30 11:20:00|2629|2623|2631.8|2625.8|2632.8|2626.8|2629|2623|47
1638271500000|2021-11-30 11:25:00|2632|2626|2629.5|2623.5|2632.5|2626.5|2629.5|2623.5|47
1638271800000|2021-11-30 11:30:00|2630|2624|2632.5|2626.5|2634.3|2628.3|2629.3|2623.3|47
1638272100000|2021-11-30 11:35:00|2632.3|2626.3|2630.8|2624.8|2632.3|2626.3|2629.5|2623.5|32
1638272400000|2021-11-30 11:40:00|2631.3|2625.3|2629.3|2623.3|2631.5|2625.5|2629|2623|21
1638272700000|2021-11-30 11:45:00|2629.5|2623.5|2627.3|2621.3|2629.5|2623.5|2626.5|2620.5|24
1638273000000|2021-11-30 11:50:00|2627.5|2621.5|2628.3|2622.3|2629|2623|2627.5|2621.5|25
1638273300000|2021-11-30 11:55:00|2628.5|2622.5|2628|2622|2630.3|2624.3|2628|2622|26
1638273600000|2021-11-30 12:00:00|2627.8|2621.8|2630.3|2624.3|2630.8|2624.8|2627.3|2621.3|29
1638273900000|2021-11-30 12:05:00|2629.5|2623.5|2623.3|2617.3|2629.5|2623.5|2623.3|2617.3|42
1638274200000|2021-11-30 12:10:00|2623|2617|2623.8|2617.8|2624.3|2618.3|2620.3|2614.3|46
1638274500000|2021-11-30 12:15:00|2624|2618|2622.5|2616.5|2624.5|2618.5|2622|2616|18
1638274800000|2021-11-30 12:20:00|2622.8|2616.8|2624.8|2618.8|2626.3|2620.3|2622.8|2616.8|38
1638275100000|2021-11-30 12:25:00|2624.5|2618.5|2625.3|2619.3|2625.8|2619.8|2623.3|2617.3|54
1638275400000|2021-11-30 12:30:00|2625.5|2619.5|2629|2623|2629|2623|2624.3|2618.3|96
1638275700000|2021-11-30 12:35:00|2628.8|2622.8|2629.3|2623.3|2630|2624|2628.3|2622.3|48
1638276000000|2021-11-30 12:40:00|2630.8|2624.8|2634.3|2628.3|2634.8|2628.8|2630.8|2624.8|45
1638276300000|2021-11-30 12:45:00|2634.5|2628.5|2634.3|2628.3|2637|2631|2633.8|2627.8|35
1638276600000|2021-11-30 12:50:00|2634|2628|2635.5|2629.5|2636.3|2630.3|2632.8|2626.8|73
1638276900000|2021-11-30 12:55:00|2635.3|2629.3|2631.3|2625.3|2640.3|2634.3|2631|2625|170
1638277200000|2021-11-30 13:00:00|2631|2625|2629|2623|2634.5|2628.5|2629|2623|171
1638277500000|2021-11-30 13:05:00|2629.3|2623.3|2631.3|2625.3|2632.5|2626.5|2626.8|2620.8|139
1638277800000|2021-11-30 13:10:00|2630.8|2624.8|2632.5|2626.5|2634|2628|2630.5|2624.5|102
1638278100000|2021-11-30 13:15:00|2632.3|2626.3|2635.8|2629.8|2637.5|2631.5|2632.3|2626.3|111
1638278400000|2021-11-30 13:20:00|2635.5|2629.5|2634.8|2628.8|2636.8|2630.8|2632.3|2626.3|109
1638278700000|2021-11-30 13:25:00|2634.5|2628.5|2631.8|2625.8|2634.5|2628.5|2630.5|2624.5|89
1638279000000|2021-11-30 13:30:00|2631.3|2625.3|2630.3|2624.3|2634.3|2628.3|2625.5|2619.5|112
1638279300000|2021-11-30 13:35:00|2631|2625|2627|2621|2631.5|2625.5|2626|2620|99
1638279600000|2021-11-30 13:40:00|2626.5|2620.5|2624.8|2618.8|2627|2621|2620.5|2614.5|70
1638279900000|2021-11-30 13:45:00|2625|2619|2626.8|2620.8|2629|2623|2624.8|2618.8|93
1638280200000|2021-11-30 13:50:00|2627|2621|2634|2628|2634.5|2628.5|2627|2621|97
1638280500000|2021-11-30 13:55:00|2634.3|2628.3|2635.8|2629.8|2636.3|2630.3|2633.8|2627.8|82
1638280800000|2021-11-30 14:00:00|2636|2630|2636|2630|2638|2632|2635|2629|150
1638281100000|2021-11-30 14:05:00|2635.5|2629.5|2635|2629|2638.3|2632.3|2634.8|2628.8|138
1638281400000|2021-11-30 14:10:00|2635.3|2629.3|2638.8|2632.8|2639.3|2633.3|2635|2629|166
1638281700000|2021-11-30 14:15:00|2639|2633|2640.5|2634.5|2641.5|2635.5|2638.8|2632.8|171
1638282000000|2021-11-30 14:20:00|2640.8|2634.8|2645.3|2639.3|2645.8|2639.8|2640.5|2634.5|108
1638282300000|2021-11-30 14:25:00|2645.5|2639.5|2655.8|2649.8|2657|2651|2645.5|2639.5|108
1638282600000|2021-11-30 14:30:00|2655.3|2649.3|2655.8|2649.8|2660.3|2654.3|2653|2647|159
1638282900000|2021-11-30 14:35:00|2656|2650|2656.3|2650.3|2657.8|2651.8|2653.8|2647.8|180
1638283200000|2021-11-30 14:40:00|2656.5|2650.5|2655.5|2649.5|2658.8|2652.8|2655|2649|92
1638283500000|2021-11-30 14:45:00|2656|2650|2659.5|2653.5|2662.5|2656.5|2655.3|2649.3|135
1638283800000|2021-11-30 14:50:00|2659.3|2653.3|2649.5|2643.5|2659.8|2653.8|2649|2643|117
1638284100000|2021-11-30 14:55:00|2649.8|2643.8|2653.3|2647.3|2654.8|2648.8|2648.5|2642.5|148
1638284400000|2021-11-30 15:00:00|2653.5|2647.5|2645.8|2639.8|2653.8|2647.8|2644.3|2638.3|137
1638284700000|2021-11-30 15:05:00|2645.5|2639.5|2652.3|2646.3|2652.5|2646.5|2645.5|2639.5|118
1638285000000|2021-11-30 15:10:00|2653|2647|2649|2643|2653|2647|2648.3|2642.3|118
1638285300000|2021-11-30 15:15:00|2649.5|2643.5|2646|2640|2651|2645|2646|2640|124
1638285600000|2021-11-30 15:20:00|2646.8|2640.8|2646.3|2640.3|2650|2644|2645.3|2639.3|121
1638285900000|2021-11-30 15:25:00|2646.5|2640.5|2643.8|2637.8|2647.3|2641.3|2643.3|2637.3|161
1638286200000|2021-11-30 15:30:00|2644|2638|2642|2636|2644.3|2638.3|2638.3|2632.3|171
1638286500000|2021-11-30 15:35:00|2641.5|2635.5|2645|2639|2646|2640|2639.8|2633.8|93
1638286800000|2021-11-30 15:40:00|2644.8|2638.8|2648|2642|2649.8|2643.8|2644.3|2638.3|67
1638287100000|2021-11-30 15:45:00|2648.3|2642.3|2644.3|2638.3|2649|2643|2644.3|2638.3|55
1638287400000|2021-11-30 15:50:00|2644|2638|2626.8|2620.8|2645|2639|2626.8|2620.8|122
1638287700000|2021-11-30 15:55:00|2626.5|2620.5|2614.8|2608.8|2626.5|2620.5|2613.3|2607.3|165
1638288000000|2021-11-30 16:00:00|2615|2609|2622.3|2616.3|2622.3|2616.3|2614.8|2608.8|146
1638288300000|2021-11-30 16:05:00|2622.5|2616.5|2625.8|2619.8|2626.8|2620.8|2621.8|2615.8|149
1638288600000|2021-11-30 16:10:00|2625.5|2619.5|2620.8|2614.8|2627.5|2621.5|2617.5|2611.5|142
1638288900000|2021-11-30 16:15:00|2620.5|2614.5|2627.5|2621.5|2627.5|2621.5|2620.5|2614.5|136
1638289200000|2021-11-30 16:20:00|2627.8|2621.8|2628.5|2622.5|2632.5|2626.5|2626.5|2620.5|125
1638289500000|2021-11-30 16:25:00|2628.8|2622.8|2627.3|2621.3|2632.5|2626.5|2625.5|2619.5|198
1638289800000|2021-11-30 16:30:00|2627|2621|2628.8|2622.8|2631.5|2625.5|2623.8|2617.8|281
1638290100000|2021-11-30 16:35:00|2628|2622|2633.8|2627.8|2637.3|2631.3|2627.5|2621.5|107
1638290400000|2021-11-30 16:40:00|2633.5|2627.5|2634.3|2628.3|2636|2630|2630|2624|106
1638290700000|2021-11-30 16:45:00|2634.5|2628.5|2632.3|2626.3|2635.3|2629.3|2631.8|2625.8|46
1638291000000|2021-11-30 16:50:00|2632|2626|2629.5|2623.5|2632|2626|2629.5|2623.5|118
1638291300000|2021-11-30 16:55:00|2629.8|2623.8|2621.3|2615.3|2630.3|2624.3|2621.3|2615.3|89
1638291600000|2021-11-30 17:00:00|2621|2615|2620|2614|2622.3|2616.3|2619.8|2613.8|62
1638291900000|2021-11-30 17:05:00|2620.3|2614.3|2620.8|2614.8|2622.5|2616.5|2620|2614|39
1638292200000|2021-11-30 17:10:00|2621|2615|2625.8|2619.8|2626.3|2620.3|2621|2615|51
1638292500000|2021-11-30 17:15:00|2625.5|2619.5|2623.3|2617.3|2625.5|2619.5|2622|2616|56
1638292800000|2021-11-30 17:20:00|2623.5|2617.5|2629|2623|2630.5|2624.5|2623.5|2617.5|48
1638293100000|2021-11-30 17:25:00|2628.8|2622.8|2628.8|2622.8|2629.8|2623.8|2626.3|2620.3|30
1638293400000|2021-11-30 17:30:00|2628.5|2622.5|2633|2627|2633|2627|2628.5|2622.5|23
1638293700000|2021-11-30 17:35:00|2632.8|2626.8|2631.8|2625.8|2634.3|2628.3|2631.5|2625.5|28
1638294000000|2021-11-30 17:40:00|2632|2626|2633.8|2627.8|2634.5|2628.5|2631.5|2625.5|31
1638294300000|2021-11-30 17:45:00|2634.3|2628.3|2631.8|2625.8|2634.3|2628.3|2631.3|2625.3|42
1638294600000|2021-11-30 17:50:00|2631.5|2625.5|2631.8|2625.8|2632|2626|2631.5|2625.5|18
1638294900000|2021-11-30 17:55:00|2632|2626|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|27
1638320400000|2021-12-01 01:00:00|2631.9|2625.9|2635.5|2629.5|2635.5|2629.5|2630.8|2624.8|31
1638320700000|2021-12-01 01:05:00|2635.8|2629.8|2638.4|2632.4|2638.5|2632.5|2635.5|2629.5|69
1638321000000|2021-12-01 01:10:00|2638.3|2632.3|2639.8|2633.8|2640.6|2634.6|2637.3|2631.3|57
1638321300000|2021-12-01 01:15:00|2639.5|2633.5|2635.8|2629.8|2640.3|2634.3|2635.1|2629.1|58
1638321600000|2021-12-01 01:20:00|2635.9|2629.9|2636.1|2630.1|2637|2631|2635.6|2629.6|48
1638321900000|2021-12-01 01:25:00|2636.3|2630.3|2638.3|2632.3|2639.8|2633.8|2635.6|2629.6|57
1638322200000|2021-12-01 01:30:00|2638.4|2632.4|2633.5|2627.5|2639.4|2633.4|2633.5|2627.5|111
1638322500000|2021-12-01 01:35:00|2633.3|2627.3|2635.3|2629.3|2636.5|2630.5|2633|2627|61
1638322800000|2021-12-01 01:40:00|2635|2629|2638.9|2632.9|2639.4|2633.4|2634.3|2628.3|71
1638323100000|2021-12-01 01:45:00|2638.6|2632.6|2637.8|2631.8|2639.1|2633.1|2637.1|2631.1|42
1638323400000|2021-12-01 01:50:00|2637.9|2631.9|2638.6|2632.6|2639.1|2633.1|2637.9|2631.9|34
1638323700000|2021-12-01 01:55:00|2638.9|2632.9|2640.5|2634.5|2641.5|2635.5|2638.6|2632.6|106
1638324000000|2021-12-01 02:00:00|2640.8|2634.8|2641|2635|2641.4|2635.4|2638.8|2632.8|63
1638324300000|2021-12-01 02:05:00|2640.8|2634.8|2640|2634|2641.3|2635.3|2639.4|2633.4|53
1638324600000|2021-12-01 02:10:00|2640.3|2634.3|2638.5|2632.5|2640.5|2634.5|2637.4|2631.4|61
1638324900000|2021-12-01 02:15:00|2638.3|2632.3|2638.4|2632.4|2638.6|2632.6|2638.3|2632.3|23
1638325200000|2021-12-01 02:20:00|2638.6|2632.6|2638|2632|2638.6|2632.6|2638|2632|25
1638325500000|2021-12-01 02:25:00|2638.1|2632.1|2640.5|2634.5|2640.5|2634.5|2638|2632|12
1638325800000|2021-12-01 02:30:00|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2637|2631|141
1638326100000|2021-12-01 02:35:00|2639.4|2633.4|2640.8|2634.8|2642|2636|2639.4|2633.4|92
1638326400000|2021-12-01 02:40:00|2640.9|2634.9|2639.5|2633.5|2641.4|2635.4|2638.1|2632.1|91
1638326700000|2021-12-01 02:45:00|2639.4|2633.4|2638.5|2632.5|2640|2634|2638.4|2632.4|82
1638327000000|2021-12-01 02:50:00|2638.6|2632.6|2639|2633|2640|2634|2638.6|2632.6|62
1638327300000|2021-12-01 02:55:00|2638.9|2632.9|2640|2634|2640.1|2634.1|2637.6|2631.6|63
1638327600000|2021-12-01 03:00:00|2640.1|2634.1|2643.6|2637.6|2645.6|2639.6|2640.1|2634.1|142
1638327900000|2021-12-01 03:05:00|2643.5|2637.5|2641|2635|2645.1|2639.1|2640.6|2634.6|184
1638328200000|2021-12-01 03:10:00|2641.3|2635.3|2642.3|2636.3|2642.9|2636.9|2640.9|2634.9|132
1638328500000|2021-12-01 03:15:00|2642.4|2636.4|2645.6|2639.6|2645.6|2639.6|2642.4|2636.4|126
1638328800000|2021-12-01 03:20:00|2645.8|2639.8|2645.1|2639.1|2646|2640|2643.8|2637.8|65
1638329100000|2021-12-01 03:25:00|2644.9|2638.9|2645.5|2639.5|2646.5|2640.5|2644.8|2638.8|147
1638329400000|2021-12-01 03:30:00|2645.6|2639.6|2646|2640|2646|2640|2644.6|2638.6|40
1638329700000|2021-12-01 03:35:00|2645.9|2639.9|2643|2637|2646|2640|2642.5|2636.5|42
1638330000000|2021-12-01 03:40:00|2643.3|2637.3|2642.9|2636.9|2643.3|2637.3|2642.4|2636.4|10
1638330300000|2021-12-01 03:45:00|2643|2637|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|13
1638330600000|2021-12-01 03:50:00|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.8|2636.8|6
1638330900000|2021-12-01 03:55:00|2643.1|2637.1|2643.3|2637.3|2643.4|2637.4|2642.9|2636.9|7
1638331200000|2021-12-01 04:00:00|2643.4|2637.4|2643.3|2637.3|2643.8|2637.8|2643|2637|8
1638331500000|2021-12-01 04:05:00|2643.1|2637.1|2643.9|2637.9|2643.9|2637.9|2642.9|2636.9|9
1638331800000|2021-12-01 04:10:00|2643.8|2637.8|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|13
1638332100000|2021-12-01 04:15:00|2643.8|2637.8|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|5
1638332400000|2021-12-01 04:20:00|2644.1|2638.1|2643.4|2637.4|2644.3|2638.3|2643.4|2637.4|11
1638332700000|2021-12-01 04:25:00|2643.6|2637.6|2643.4|2637.4|2643.8|2637.8|2643.4|2637.4|4
1638333000000|2021-12-01 04:30:00|2643.6|2637.6|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|25
1638333300000|2021-12-01 04:35:00|2644.3|2638.3|2644.9|2638.9|2645.5|2639.5|2644.3|2638.3|26
1638333600000|2021-12-01 04:40:00|2645.1|2639.1|2644.6|2638.6|2645.6|2639.6|2644.4|2638.4|17
1638333900000|2021-12-01 04:45:00|2644.9|2638.9|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|23
1638334200000|2021-12-01 04:50:00|2645.6|2639.6|2645.6|2639.6|2645.8|2639.8|2645.6|2639.6|5
1638334500000|2021-12-01 04:55:00|2646|2640|2645.9|2639.9|2646|2640|2645.6|2639.6|12
1638334800000|2021-12-01 05:00:00|2645.6|2639.6|2643.6|2637.6|2646|2640|2643.4|2637.4|28
1638335100000|2021-12-01 05:05:00|2643.8|2637.8|2645.3|2639.3|2646|2640|2643.6|2637.6|32
1638335400000|2021-12-01 05:10:00|2645.5|2639.5|2644.6|2638.6|2645.5|2639.5|2643.9|2637.9|30
1638335700000|2021-12-01 05:15:00|2644.9|2638.9|2646|2640|2646|2640|2644.6|2638.6|23
1638336000000|2021-12-01 05:20:00|2645.8|2639.8|2645.3|2639.3|2646|2640|2645.1|2639.1|15
1638336300000|2021-12-01 05:25:00|2645.1|2639.1|2645.4|2639.4|2645.5|2639.5|2643.9|2637.9|26
1638336600000|2021-12-01 05:30:00|2645.1|2639.1|2651.3|2645.3|2652.3|2646.3|2644.8|2638.8|229
1638336900000|2021-12-01 05:35:00|2651.5|2645.5|2652.4|2646.4|2655|2649|2651.3|2645.3|142
1638337200000|2021-12-01 05:40:00|2652.5|2646.5|2649|2643|2653.5|2647.5|2648.3|2642.3|116
1638337500000|2021-12-01 05:45:00|2649.3|2643.3|2646.1|2640.1|2651|2645|2646|2640|110
1638337800000|2021-12-01 05:50:00|2646|2640|2642.6|2636.6|2647.4|2641.4|2642.4|2636.4|101
1638338100000|2021-12-01 05:55:00|2642.5|2636.5|2644.1|2638.1|2645.8|2639.8|2641.6|2635.6|111
1638338400000|2021-12-01 06:00:00|2644.3|2638.3|2640.3|2634.3|2646.5|2640.5|2639.8|2633.8|134
1638338700000|2021-12-01 06:05:00|2640.5|2634.5|2635.9|2629.9|2641.4|2635.4|2634|2628|182
1638339000000|2021-12-01 06:10:00|2636.1|2630.1|2640.3|2634.3|2640.9|2634.9|2635.3|2629.3|146
1638339300000|2021-12-01 06:15:00|2640.5|2634.5|2641.4|2635.4|2641.9|2635.9|2638.9|2632.9|111
1638339600000|2021-12-01 06:20:00|2641.1|2635.1|2638.3|2632.3|2641.5|2635.5|2637.3|2631.3|99
1638339900000|2021-12-01 06:25:00|2638|2632|2636.9|2630.9|2639.1|2633.1|2635.8|2629.8|117
1638340200000|2021-12-01 06:30:00|2637.1|2631.1|2634.9|2628.9|2637.1|2631.1|2634.4|2628.4|99
1638340500000|2021-12-01 06:35:00|2634.8|2628.8|2644|2638|2644.3|2638.3|2634.3|2628.3|121
1638340800000|2021-12-01 06:40:00|2643.9|2637.9|2649.1|2643.1|2652.6|2646.6|2642.9|2636.9|296
1638341100000|2021-12-01 06:45:00|2649.4|2643.4|2648.1|2642.1|2652.9|2646.9|2648|2642|163
1638341400000|2021-12-01 06:50:00|2648.3|2642.3|2640.9|2634.9|2648.3|2642.3|2640.4|2634.4|219
1638341700000|2021-12-01 06:55:00|2640.8|2634.8|2646|2640|2646.5|2640.5|2639.3|2633.3|175
1638342000000|2021-12-01 07:00:00|2645.9|2639.9|2646.1|2640.1|2647.6|2641.6|2643.8|2637.8|40
1638342300000|2021-12-01 07:05:00|2646|2640|2646.8|2640.8|2649.1|2643.1|2646|2640|39
1638342600000|2021-12-01 07:10:00|2646.5|2640.5|2647.1|2641.1|2649.6|2643.6|2643.9|2637.9|31
1638342900000|2021-12-01 07:15:00|2646.9|2640.9|2642.3|2636.3|2647.6|2641.6|2641.9|2635.9|34
1638343200000|2021-12-01 07:20:00|2642.6|2636.6|2645.1|2639.1|2645.4|2639.4|2642.3|2636.3|27
1638343500000|2021-12-01 07:25:00|2644.9|2638.9|2645|2639|2646.1|2640.1|2644.9|2638.9|22
1638343800000|2021-12-01 07:30:00|2644.8|2638.8|2645|2639|2646.4|2640.4|2644.5|2638.5|37
1638344100000|2021-12-01 07:35:00|2644.8|2638.8|2652.6|2646.6|2652.6|2646.6|2643|2637|91
1638344400000|2021-12-01 07:40:00|2652.3|2646.3|2658.9|2652.9|2659.1|2653.1|2652.3|2646.3|76
1638344700000|2021-12-01 07:45:00|2658.8|2652.8|2659|2653|2659.3|2653.3|2654.1|2648.1|31
1638345000000|2021-12-01 07:50:00|2658.9|2652.9|2658.3|2652.3|2658.9|2652.9|2658.1|2652.1|23
1638345300000|2021-12-01 07:55:00|2658.5|2652.5|2659.5|2653.5|2659.8|2653.8|2658.3|2652.3|46
1638345600000|2021-12-01 08:00:00|2659.8|2653.8|2660.8|2654.8|2662|2656|2657.8|2651.8|87
1638345900000|2021-12-01 08:05:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2658.3|2652.3|63
1638346200000|2021-12-01 08:10:00|2661.5|2655.5|2660|2654|2662.5|2656.5|2659.8|2653.8|51
1638346500000|2021-12-01 08:15:00|2659.8|2653.8|2659.3|2653.3|2660.3|2654.3|2658|2652|44
1638346800000|2021-12-01 08:20:00|2659.5|2653.5|2658.3|2652.3|2660|2654|2657.5|2651.5|50
1638347100000|2021-12-01 08:25:00|2658.8|2652.8|2658.3|2652.3|2660.5|2654.5|2658|2652|49
1638347400000|2021-12-01 08:30:00|2658.5|2652.5|2660.8|2654.8|2660.8|2654.8|2658|2652|28
1638347700000|2021-12-01 08:35:00|2660.5|2654.5|2658.5|2652.5|2660.5|2654.5|2658|2652|40
1638348000000|2021-12-01 08:40:00|2658.8|2652.8|2649.3|2643.3|2659.3|2653.3|2648.3|2642.3|67
1638348300000|2021-12-01 08:45:00|2649.5|2643.5|2649.8|2643.8|2650.3|2644.3|2648|2642|50
1638348600000|2021-12-01 08:50:00|2649.5|2643.5|2652.3|2646.3|2652.5|2646.5|2647.5|2641.5|36
1638348900000|2021-12-01 08:55:00|2652.5|2646.5|2649.3|2643.3|2652.5|2646.5|2648.3|2642.3|48
1638349200000|2021-12-01 09:00:00|2649|2643|2651.5|2645.5|2652.8|2646.8|2648.3|2642.3|54
1638349500000|2021-12-01 09:05:00|2651.8|2645.8|2652.3|2646.3|2653|2647|2649.5|2643.5|88
1638349800000|2021-12-01 09:10:00|2652.5|2646.5|2652.8|2646.8|2653|2647|2651.5|2645.5|39
1638350100000|2021-12-01 09:15:00|2653|2647|2652|2646|2653.5|2647.5|2650.5|2644.5|41
1638350400000|2021-12-01 09:20:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2651.5|2645.5|19
1638350700000|2021-12-01 09:25:00|2652.5|2646.5|2650.5|2644.5|2652.5|2646.5|2649.8|2643.8|29
1638351000000|2021-12-01 09:30:00|2650.8|2644.8|2649.5|2643.5|2653|2647|2647.5|2641.5|57
1638351300000|2021-12-01 09:35:00|2649.3|2643.3|2648.3|2642.3|2652.8|2646.8|2647.5|2641.5|52
1638351600000|2021-12-01 09:40:00|2648.5|2642.5|2642.8|2636.8|2649.5|2643.5|2641.8|2635.8|85
1638351900000|2021-12-01 09:45:00|2643|2637|2638.8|2632.8|2643.5|2637.5|2638.8|2632.8|41
1638352200000|2021-12-01 09:50:00|2638.5|2632.5|2641|2635|2641|2635|2638.3|2632.3|44
1638352500000|2021-12-01 09:55:00|2641.3|2635.3|2640.8|2634.8|2643|2637|2639.3|2633.3|47
1638352800000|2021-12-01 10:00:00|2640.5|2634.5|2644.3|2638.3|2646|2640|2639|2633|53
1638353100000|2021-12-01 10:05:00|2644|2638|2645.3|2639.3|2646|2640|2644|2638|31
1638353400000|2021-12-01 10:10:00|2645|2639|2646|2640|2646.8|2640.8|2644.5|2638.5|42
1638353700000|2021-12-01 10:15:00|2646.3|2640.3|2647.5|2641.5|2648.8|2642.8|2646|2640|31
1638354000000|2021-12-01 10:20:00|2647.3|2641.3|2648|2642|2648.3|2642.3|2647.3|2641.3|13
1638354300000|2021-12-01 10:25:00|2647.8|2641.8|2647.5|2641.5|2648.8|2642.8|2647.5|2641.5|20
1638354600000|2021-12-01 10:30:00|2647.3|2641.3|2647.8|2641.8|2648|2642|2645|2639|22
1638354900000|2021-12-01 10:35:00|2648|2642|2645|2639|2648.3|2642.3|2644.3|2638.3|32
1638355200000|2021-12-01 10:40:00|2645.3|2639.3|2644|2638|2645.3|2639.3|2644|2638|28
1638355500000|2021-12-01 10:45:00|2645|2639|2643.8|2637.8|2645.5|2639.5|2643.5|2637.5|21
1638355800000|2021-12-01 10:50:00|2643.5|2637.5|2641.8|2635.8|2644|2638|2641.5|2635.5|53
1638356100000|2021-12-01 10:55:00|2642|2636|2642.3|2636.3|2642.8|2636.8|2640.3|2634.3|50
1638356400000|2021-12-01 11:00:00|2642.5|2636.5|2640.3|2634.3|2642.8|2636.8|2638.8|2632.8|51
1638356700000|2021-12-01 11:05:00|2640|2634|2641.8|2635.8|2642|2636|2640|2634|28
1638357000000|2021-12-01 11:10:00|2642|2636|2641|2635|2642.3|2636.3|2639.8|2633.8|32
1638357300000|2021-12-01 11:15:00|2640.5|2634.5|2640|2634|2640.8|2634.8|2639|2633|22
1638357600000|2021-12-01 11:20:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.3|2632.3|22
1638357900000|2021-12-01 11:25:00|2640|2634|2639.5|2633.5|2640.8|2634.8|2638.3|2632.3|26
1638358200000|2021-12-01 11:30:00|2639.8|2633.8|2642.3|2636.3|2642.3|2636.3|2638.3|2632.3|32
1638358500000|2021-12-01 11:35:00|2642|2636|2640.3|2634.3|2642|2636|2639|2633|35
1638358800000|2021-12-01 11:40:00|2640.5|2634.5|2643.5|2637.5|2643.8|2637.8|2640|2634|48
1638359100000|2021-12-01 11:45:00|2643.3|2637.3|2643.5|2637.5|2645.3|2639.3|2642.3|2636.3|22
1638359400000|2021-12-01 11:50:00|2643.3|2637.3|2645.8|2639.8|2645.8|2639.8|2642.3|2636.3|29
1638359700000|2021-12-01 11:55:00|2646.3|2640.3|2645|2639|2646.5|2640.5|2643.3|2637.3|36
1638360000000|2021-12-01 12:00:00|2645.3|2639.3|2642|2636|2645.3|2639.3|2642|2636|51
1638360300000|2021-12-01 12:05:00|2641.8|2635.8|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|42
1638360600000|2021-12-01 12:10:00|2640.8|2634.8|2642.5|2636.5|2643.3|2637.3|2640.5|2634.5|28
1638360900000|2021-12-01 12:15:00|2642.8|2636.8|2645|2639|2646|2640|2642.8|2636.8|46
1638361200000|2021-12-01 12:20:00|2645.3|2639.3|2644.5|2638.5|2646.8|2640.8|2644|2638|21
1638361500000|2021-12-01 12:25:00|2644.3|2638.3|2646.5|2640.5|2647.8|2641.8|2644.3|2638.3|34
1638361800000|2021-12-01 12:30:00|2646.3|2640.3|2648.5|2642.5|2650.3|2644.3|2646.3|2640.3|90
1638362100000|2021-12-01 12:35:00|2648.8|2642.8|2650|2644|2650|2644|2645.8|2639.8|53
1638362400000|2021-12-01 12:40:00|2649.8|2643.8|2652.5|2646.5|2653|2647|2649.8|2643.8|44
1638362700000|2021-12-01 12:45:00|2652.8|2646.8|2650.3|2644.3|2653|2647|2650|2644|58
1638363000000|2021-12-01 12:50:00|2650.5|2644.5|2648|2642|2650.5|2644.5|2645.5|2639.5|60
1638363300000|2021-12-01 12:55:00|2647.8|2641.8|2649.8|2643.8|2653.3|2647.3|2645|2639|78
1638363600000|2021-12-01 13:00:00|2650|2644|2652.5|2646.5|2653.8|2647.8|2648.8|2642.8|229
1638363900000|2021-12-01 13:05:00|2652.3|2646.3|2647.5|2641.5|2652.3|2646.3|2645.8|2639.8|164
1638364200000|2021-12-01 13:10:00|2647.3|2641.3|2641.5|2635.5|2647.3|2641.3|2639.8|2633.8|82
1638364500000|2021-12-01 13:15:00|2641|2635|2639.5|2633.5|2641.8|2635.8|2639.5|2633.5|112
1638364800000|2021-12-01 13:20:00|2639.3|2633.3|2638.3|2632.3|2641|2635|2637.5|2631.5|121
1638365100000|2021-12-01 13:25:00|2638.5|2632.5|2641.8|2635.8|2642.5|2636.5|2638.5|2632.5|107
1638365400000|2021-12-01 13:30:00|2641.5|2635.5|2640.5|2634.5|2643.5|2637.5|2639.8|2633.8|110
1638365700000|2021-12-01 13:35:00|2640.8|2634.8|2642.5|2636.5|2642.8|2636.8|2640.3|2634.3|91
1638366000000|2021-12-01 13:40:00|2642.8|2636.8|2632.5|2626.5|2644|2638|2630.8|2624.8|179
1638366300000|2021-12-01 13:45:00|2632.3|2626.3|2630.8|2624.8|2634|2628|2626.3|2620.3|270
1638366600000|2021-12-01 13:50:00|2631|2625|2625.9|2619.9|2631|2625|2618.3|2612.3|322
1638366900000|2021-12-01 13:55:00|2625.6|2619.6|2629.4|2623.4|2631.1|2625.1|2623.9|2617.9|209
1638367200000|2021-12-01 14:00:00|2629.6|2623.6|2627.1|2621.1|2630.9|2624.9|2625.4|2619.4|248
1638367500000|2021-12-01 14:05:00|2627.4|2621.4|2631.6|2625.6|2631.9|2625.9|2626.9|2620.9|140
1638367800000|2021-12-01 14:10:00|2631.4|2625.4|2630.6|2624.6|2633.1|2627.1|2630.1|2624.1|63
1638368100000|2021-12-01 14:15:00|2630.9|2624.9|2632.6|2626.6|2632.9|2626.9|2629.6|2623.6|71
1638368400000|2021-12-01 14:20:00|2632.4|2626.4|2629.9|2623.9|2632.4|2626.4|2628.6|2622.6|97
1638368700000|2021-12-01 14:25:00|2630.1|2624.1|2631.6|2625.6|2633.9|2627.9|2627.6|2621.6|133
1638369000000|2021-12-01 14:30:00|2631.9|2625.9|2627.4|2621.4|2633.1|2627.1|2627.4|2621.4|111
1638369300000|2021-12-01 14:35:00|2627.1|2621.1|2630.6|2624.6|2631.1|2625.1|2624.6|2618.6|154
1638369600000|2021-12-01 14:40:00|2630.4|2624.4|2629.9|2623.9|2632.6|2626.6|2628.1|2622.1|91
1638369900000|2021-12-01 14:45:00|2629.6|2623.6|2629.6|2623.6|2634.9|2628.9|2628.9|2622.9|191
1638370200000|2021-12-01 14:50:00|2629.9|2623.9|2630.4|2624.4|2631.6|2625.6|2627.9|2621.9|152
1638370500000|2021-12-01 14:55:00|2631.1|2625.1|2636.4|2630.4|2637.6|2631.6|2630.1|2624.1|134
1638370800000|2021-12-01 15:00:00|2636.6|2630.6|2640.6|2634.6|2642.1|2636.1|2636.6|2630.6|185
1638371100000|2021-12-01 15:05:00|2640.9|2634.9|2642.1|2636.1|2642.9|2636.9|2640.1|2634.1|165
1638371400000|2021-12-01 15:10:00|2642.4|2636.4|2643.9|2637.9|2648.1|2642.1|2642.1|2636.1|181
1638371700000|2021-12-01 15:15:00|2644.1|2638.1|2648.9|2642.9|2649.9|2643.9|2642.9|2636.9|170
1638372000000|2021-12-01 15:20:00|2649.6|2643.6|2649.6|2643.6|2651.6|2645.6|2647.1|2641.1|168
1638372300000|2021-12-01 15:25:00|2649.9|2643.9|2655.4|2649.4|2656.9|2650.9|2649.9|2643.9|191
1638372600000|2021-12-01 15:30:00|2655.6|2649.6|2650.9|2644.9|2656.4|2650.4|2646.9|2640.9|199
1638372900000|2021-12-01 15:35:00|2651.1|2645.1|2657.4|2651.4|2657.4|2651.4|2649.1|2643.1|142
1638373200000|2021-12-01 15:40:00|2657.1|2651.1|2654.1|2648.1|2659.6|2653.6|2654.1|2648.1|164
1638373500000|2021-12-01 15:45:00|2653.6|2647.6|2655.4|2649.4|2655.6|2649.6|2653.1|2647.1|125
1638373800000|2021-12-01 15:50:00|2654.9|2648.9|2660.6|2654.6|2660.6|2654.6|2654.6|2648.6|101
1638374100000|2021-12-01 15:55:00|2660.4|2654.4|2661.4|2655.4|2661.4|2655.4|2658.1|2652.1|75
1638374400000|2021-12-01 16:00:00|2661.6|2655.6|2658.1|2652.1|2661.6|2655.6|2657.4|2651.4|79
1638374700000|2021-12-01 16:05:00|2658.4|2652.4|2661.6|2655.6|2661.6|2655.6|2657.9|2651.9|107
1638375000000|2021-12-01 16:10:00|2661.9|2655.9|2669.6|2663.6|2672.4|2666.4|2661.4|2655.4|224
1638375300000|2021-12-01 16:15:00|2669.4|2663.4|2675.1|2669.1|2680.4|2674.4|2668.6|2662.6|205
1638375600000|2021-12-01 16:20:00|2675.4|2669.4|2666.4|2660.4|2675.9|2669.9|2665.6|2659.6|160
1638375900000|2021-12-01 16:25:00|2665.9|2659.9|2671.9|2665.9|2673.4|2667.4|2665.6|2659.6|153
1638376200000|2021-12-01 16:30:00|2672.9|2666.9|2665.9|2659.9|2672.9|2666.9|2665.1|2659.1|226
1638376500000|2021-12-01 16:35:00|2666.1|2660.1|2665.1|2659.1|2666.9|2660.9|2663.9|2657.9|116
1638376800000|2021-12-01 16:40:00|2664.9|2658.9|2657.1|2651.1|2665.9|2659.9|2655.6|2649.6|126
1638377100000|2021-12-01 16:45:00|2656.9|2650.9|2658.9|2652.9|2662.1|2656.1|2656.9|2650.9|82
1638377400000|2021-12-01 16:50:00|2659.1|2653.1|2658.6|2652.6|2661.1|2655.1|2657.6|2651.6|40
1638377700000|2021-12-01 16:55:00|2658.9|2652.9|2658.9|2652.9|2662.1|2656.1|2657.6|2651.6|88
1638378000000|2021-12-01 17:00:00|2658.6|2652.6|2660.4|2654.4|2660.4|2654.4|2657.1|2651.1|57
1638378300000|2021-12-01 17:05:00|2660.1|2654.1|2660.6|2654.6|2660.9|2654.9|2660.1|2654.1|13
1638378600000|2021-12-01 17:10:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2658.9|2652.9|21
1638378900000|2021-12-01 17:15:00|2660.6|2654.6|2660.1|2654.1|2661.1|2655.1|2659.9|2653.9|13
1638379200000|2021-12-01 17:20:00|2659.9|2653.9|2656.1|2650.1|2660.1|2654.1|2655.4|2649.4|30
1638379500000|2021-12-01 17:25:00|2656.4|2650.4|2656.9|2650.9|2657.1|2651.1|2655.1|2649.1|27
1638379800000|2021-12-01 17:30:00|2657.1|2651.1|2656.1|2650.1|2657.6|2651.6|2655.6|2649.6|28
1638380100000|2021-12-01 17:35:00|2655.9|2649.9|2652.1|2646.1|2655.9|2649.9|2652.1|2646.1|33
1638380400000|2021-12-01 17:40:00|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1638380700000|2021-12-01 17:45:00|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2650.6|2644.6|24
1638381000000|2021-12-01 17:50:00|2650.9|2644.9|2650.9|2644.9|2651.9|2645.9|2650.4|2644.4|44
1638381300000|2021-12-01 17:55:00|2651.1|2645.1|2651.3|2645.3|2654.1|2648.1|2650.5|2644.5|47
1638406800000|2021-12-02 01:00:00|2650.9|2644.9|2658.5|2652.5|2659.5|2653.5|2650|2644|92
1638407100000|2021-12-02 01:05:00|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2654.3|2648.3|105
1638407400000|2021-12-02 01:10:00|2658.8|2652.8|2655.8|2649.8|2658.9|2652.9|2652.5|2646.5|157
1638407700000|2021-12-02 01:15:00|2655.5|2649.5|2647.9|2641.9|2656|2650|2646|2640|287
1638408000000|2021-12-02 01:20:00|2647.6|2641.6|2654.9|2648.9|2657|2651|2645.8|2639.8|198
1638408300000|2021-12-02 01:25:00|2655|2649|2662|2656|2663.5|2657.5|2653.5|2647.5|160
1638408600000|2021-12-02 01:30:00|2661.8|2655.8|2660.1|2654.1|2662.5|2656.5|2657.8|2651.8|224
1638408900000|2021-12-02 01:35:00|2660.3|2654.3|2662|2656|2662|2656|2659.4|2653.4|164
1638409200000|2021-12-02 01:40:00|2662.3|2656.3|2671.5|2665.5|2671.8|2665.8|2662.3|2656.3|199
1638409500000|2021-12-02 01:45:00|2671.3|2665.3|2666.8|2660.8|2671.8|2665.8|2666.1|2660.1|185
1638409800000|2021-12-02 01:50:00|2667|2661|2666.6|2660.6|2669.3|2663.3|2665.3|2659.3|123
1638410100000|2021-12-02 01:55:00|2666.5|2660.5|2669.5|2663.5|2670.4|2664.4|2666|2660|153
1638410400000|2021-12-02 02:00:00|2669.3|2663.3|2663.6|2657.6|2669.3|2663.3|2662.1|2656.1|175
1638410700000|2021-12-02 02:05:00|2663.5|2657.5|2662.5|2656.5|2666|2660|2662.5|2656.5|188
1638411000000|2021-12-02 02:10:00|2662.4|2656.4|2667.3|2661.3|2669.9|2663.9|2662.4|2656.4|174
1638411300000|2021-12-02 02:15:00|2667.4|2661.4|2666.3|2660.3|2667.4|2661.4|2666.3|2660.3|22
1638411600000|2021-12-02 02:20:00|2666.5|2660.5|2666.3|2660.3|2666.8|2660.8|2665.3|2659.3|37
1638411900000|2021-12-02 02:25:00|2666.5|2660.5|2666.8|2660.8|2667.5|2661.5|2665.3|2659.3|34
1638412200000|2021-12-02 02:30:00|2667|2661|2667.9|2661.9|2669|2663|2664.1|2658.1|168
1638412500000|2021-12-02 02:35:00|2667.8|2661.8|2660|2654|2669.8|2663.8|2660|2654|167
1638412800000|2021-12-02 02:40:00|2659.8|2653.8|2657.8|2651.8|2660.8|2654.8|2656.5|2650.5|218
1638413100000|2021-12-02 02:45:00|2657.5|2651.5|2656.1|2650.1|2659.8|2653.8|2655.9|2649.9|144
1638413400000|2021-12-02 02:50:00|2656.3|2650.3|2653.5|2647.5|2657.6|2651.6|2652.8|2646.8|159
1638413700000|2021-12-02 02:55:00|2653.8|2647.8|2658.4|2652.4|2658.5|2652.5|2653.8|2647.8|127
1638414000000|2021-12-02 03:00:00|2658.3|2652.3|2654.3|2648.3|2658.3|2652.3|2653.8|2647.8|124
1638414300000|2021-12-02 03:05:00|2654|2648|2652.3|2646.3|2655.3|2649.3|2652.1|2646.1|116
1638414600000|2021-12-02 03:10:00|2652|2646|2652.8|2646.8|2653.3|2647.3|2649.8|2643.8|113
1638414900000|2021-12-02 03:15:00|2652.6|2646.6|2656|2650|2656.5|2650.5|2652.5|2646.5|74
1638415200000|2021-12-02 03:20:00|2655.8|2649.8|2659.4|2653.4|2660|2654|2654.6|2648.6|110
1638415500000|2021-12-02 03:25:00|2659.6|2653.6|2660.8|2654.8|2661|2655|2658|2652|109
1638415800000|2021-12-02 03:30:00|2660.5|2654.5|2661.9|2655.9|2662.6|2656.6|2659.8|2653.8|26
1638416100000|2021-12-02 03:35:00|2662|2656|2659.3|2653.3|2662|2656|2658.1|2652.1|33
1638416400000|2021-12-02 03:40:00|2659|2653|2657.8|2651.8|2659.5|2653.5|2657.3|2651.3|13
1638416700000|2021-12-02 03:45:00|2657.9|2651.9|2659.5|2653.5|2661|2655|2657.9|2651.9|27
1638417000000|2021-12-02 03:50:00|2659.3|2653.3|2659.3|2653.3|2659.6|2653.6|2659.3|2653.3|5
1638417300000|2021-12-02 03:55:00|2659|2653|2661|2655|2661.5|2655.5|2658.8|2652.8|24
1638417600000|2021-12-02 04:00:00|2661.3|2655.3|2661|2655|2663.3|2657.3|2661|2655|27
1638417900000|2021-12-02 04:05:00|2661.3|2655.3|2659.5|2653.5|2661.4|2655.4|2658.8|2652.8|17
1638418200000|2021-12-02 04:10:00|2660|2654|2659.3|2653.3|2660.5|2654.5|2659.3|2653.3|19
1638418500000|2021-12-02 04:15:00|2659.5|2653.5|2659|2653|2659.8|2653.8|2658|2652|13
1638418800000|2021-12-02 04:20:00|2658.9|2652.9|2658|2652|2659.1|2653.1|2657.8|2651.8|13
1638419100000|2021-12-02 04:25:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2655.5|2649.5|16
1638419400000|2021-12-02 04:30:00|2657.3|2651.3|2656.8|2650.8|2658|2652|2656.3|2650.3|21
1638419700000|2021-12-02 04:35:00|2656.5|2650.5|2657|2651|2657|2651|2656.1|2650.1|10
1638420000000|2021-12-02 04:40:00|2656.9|2650.9|2652|2646|2657.5|2651.5|2651.8|2645.8|24
1638420300000|2021-12-02 04:45:00|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1638420600000|2021-12-02 04:50:00|2652.3|2646.3|2652.6|2646.6|2653.4|2647.4|2652|2646|10
1638420900000|2021-12-02 04:55:00|2652.4|2646.4|2652|2646|2653.4|2647.4|2651.3|2645.3|30
1638421200000|2021-12-02 05:00:00|2651.8|2645.8|2651.3|2645.3|2652.1|2646.1|2650.6|2644.6|31
1638421500000|2021-12-02 05:05:00|2651.5|2645.5|2652|2646|2652.5|2646.5|2651|2645|13
1638421800000|2021-12-02 05:10:00|2652.1|2646.1|2652.5|2646.5|2653.6|2647.6|2652|2646|34
1638422100000|2021-12-02 05:15:00|2652.3|2646.3|2653|2647|2653.4|2647.4|2651.3|2645.3|26
1638422400000|2021-12-02 05:20:00|2652.8|2646.8|2654.8|2648.8|2656.4|2650.4|2651.8|2645.8|38
1638422700000|2021-12-02 05:25:00|2654.5|2648.5|2654|2648|2654.5|2648.5|2652.5|2646.5|24
1638423000000|2021-12-02 05:30:00|2654.3|2648.3|2654.3|2648.3|2659.6|2653.6|2653.8|2647.8|194
1638423300000|2021-12-02 05:35:00|2654.5|2648.5|2660|2654|2660.1|2654.1|2654.4|2648.4|167
1638423600000|2021-12-02 05:40:00|2659.9|2653.9|2658.5|2652.5|2662.9|2656.9|2658.3|2652.3|127
1638423900000|2021-12-02 05:45:00|2658.8|2652.8|2658|2652|2659|2653|2656.1|2650.1|114
1638424200000|2021-12-02 05:50:00|2658.1|2652.1|2656|2650|2660|2654|2655.8|2649.8|102
1638424500000|2021-12-02 05:55:00|2656.3|2650.3|2660.3|2654.3|2661|2655|2656.3|2650.3|87
1638424800000|2021-12-02 06:00:00|2659.8|2653.8|2659.6|2653.6|2664.4|2658.4|2657.5|2651.5|196
1638425100000|2021-12-02 06:05:00|2659.8|2653.8|2651.5|2645.5|2660.5|2654.5|2651.5|2645.5|142
1638425400000|2021-12-02 06:10:00|2651.4|2645.4|2647.3|2641.3|2651.8|2645.8|2646.8|2640.8|101
1638425700000|2021-12-02 06:15:00|2647|2641|2650.8|2644.8|2650.9|2644.9|2646.3|2640.3|140
1638426000000|2021-12-02 06:20:00|2650.6|2644.6|2650.6|2644.6|2650.8|2644.8|2647.3|2641.3|113
1638426300000|2021-12-02 06:25:00|2650.5|2644.5|2649.4|2643.4|2651.8|2645.8|2648.9|2642.9|100
1638426600000|2021-12-02 06:30:00|2649.3|2643.3|2646.8|2640.8|2649.3|2643.3|2644|2638|67
1638426900000|2021-12-02 06:35:00|2646.6|2640.6|2643.5|2637.5|2646.6|2640.6|2642.5|2636.5|109
1638427200000|2021-12-02 06:40:00|2643.8|2637.8|2639.9|2633.9|2644.8|2638.8|2639.3|2633.3|153
1638427500000|2021-12-02 06:45:00|2639.6|2633.6|2643|2637|2643.5|2637.5|2638.3|2632.3|194
1638427800000|2021-12-02 06:50:00|2642.8|2636.8|2642|2636|2644|2638|2641.3|2635.3|127
1638428100000|2021-12-02 06:55:00|2642.3|2636.3|2640.1|2634.1|2642.3|2636.3|2638.5|2632.5|178
1638428400000|2021-12-02 07:00:00|2640.4|2634.4|2645.1|2639.1|2645.5|2639.5|2640.1|2634.1|30
1638428700000|2021-12-02 07:05:00|2644.8|2638.8|2646.1|2640.1|2648|2642|2644.3|2638.3|51
1638429000000|2021-12-02 07:10:00|2645.9|2639.9|2641.6|2635.6|2646|2640|2641.5|2635.5|64
1638429300000|2021-12-02 07:15:00|2641.8|2635.8|2638|2632|2642|2636|2637.8|2631.8|32
1638429600000|2021-12-02 07:20:00|2638.9|2632.9|2640.3|2634.3|2641.1|2635.1|2638|2632|31
1638429900000|2021-12-02 07:25:00|2640.4|2634.4|2647|2641|2647.5|2641.5|2640.4|2634.4|38
1638430200000|2021-12-02 07:30:00|2647.3|2641.3|2650.3|2644.3|2651|2645|2647.3|2641.3|41
1638430500000|2021-12-02 07:35:00|2650.5|2644.5|2649.1|2643.1|2650.5|2644.5|2647.3|2641.3|19
1638430800000|2021-12-02 07:40:00|2649|2643|2647.3|2641.3|2650|2644|2647.3|2641.3|37
1638431100000|2021-12-02 07:45:00|2647.5|2641.5|2647.4|2641.4|2649.1|2643.1|2647.3|2641.3|30
1638431400000|2021-12-02 07:50:00|2646.4|2640.4|2651.6|2645.6|2655|2649|2645.1|2639.1|66
1638431700000|2021-12-02 07:55:00|2651.9|2645.9|2654.6|2648.6|2654.6|2648.6|2651.4|2645.4|22
1638432000000|2021-12-02 08:00:00|2654.4|2648.4|2654.9|2648.9|2662.4|2656.4|2651.6|2645.6|126
1638432300000|2021-12-02 08:05:00|2654.6|2648.6|2659.1|2653.1|2660.1|2654.1|2652.6|2646.6|99
1638432600000|2021-12-02 08:10:00|2659.4|2653.4|2654.6|2648.6|2659.6|2653.6|2653.9|2647.9|67
1638432900000|2021-12-02 08:15:00|2654.9|2648.9|2652.1|2646.1|2655.1|2649.1|2649.4|2643.4|94
1638433200000|2021-12-02 08:20:00|2652.4|2646.4|2657.1|2651.1|2661.6|2655.6|2651.4|2645.4|129
1638433500000|2021-12-02 08:25:00|2656.9|2650.9|2653.9|2647.9|2658.1|2652.1|2653.6|2647.6|72
1638433800000|2021-12-02 08:30:00|2654.1|2648.1|2645.4|2639.4|2654.4|2648.4|2644.4|2638.4|62
1638434100000|2021-12-02 08:35:00|2645.6|2639.6|2648.4|2642.4|2649.1|2643.1|2645.6|2639.6|44
1638434400000|2021-12-02 08:40:00|2648.6|2642.6|2651.4|2645.4|2653.6|2647.6|2648.6|2642.6|66
1638434700000|2021-12-02 08:45:00|2651.1|2645.1|2650.9|2644.9|2652.1|2646.1|2649.9|2643.9|65
1638435000000|2021-12-02 08:50:00|2651.1|2645.1|2650.4|2644.4|2651.9|2645.9|2646.9|2640.9|83
1638435300000|2021-12-02 08:55:00|2650.1|2644.1|2649.6|2643.6|2650.6|2644.6|2647.9|2641.9|57
1638435600000|2021-12-02 09:00:00|2650.6|2644.6|2645.1|2639.1|2651.9|2645.9|2640.4|2634.4|124
1638435900000|2021-12-02 09:05:00|2645.4|2639.4|2641.6|2635.6|2647.1|2641.1|2640.9|2634.9|65
1638436200000|2021-12-02 09:10:00|2642.1|2636.1|2647.4|2641.4|2647.9|2641.9|2641.6|2635.6|55
1638436500000|2021-12-02 09:15:00|2647.1|2641.1|2651.9|2645.9|2654.1|2648.1|2646.4|2640.4|68
1638436800000|2021-12-02 09:20:00|2652.1|2646.1|2654.4|2648.4|2656.4|2650.4|2649.4|2643.4|68
1638437100000|2021-12-02 09:25:00|2654.1|2648.1|2655.6|2649.6|2656.6|2650.6|2653.6|2647.6|64
1638437400000|2021-12-02 09:30:00|2655.4|2649.4|2656.4|2650.4|2658.1|2652.1|2655.1|2649.1|35
1638437700000|2021-12-02 09:35:00|2656.1|2650.1|2653.4|2647.4|2656.6|2650.6|2652.9|2646.9|29
1638438000000|2021-12-02 09:40:00|2653.6|2647.6|2652.1|2646.1|2655.9|2649.9|2649.9|2643.9|61
1638438300000|2021-12-02 09:45:00|2651.9|2645.9|2653.6|2647.6|2655.6|2649.6|2651.1|2645.1|48
1638438600000|2021-12-02 09:50:00|2653.4|2647.4|2652.1|2646.1|2653.6|2647.6|2651.1|2645.1|42
1638438900000|2021-12-02 09:55:00|2651.9|2645.9|2650.6|2644.6|2651.9|2645.9|2650.4|2644.4|35
1638439200000|2021-12-02 10:00:00|2650.9|2644.9|2647.1|2641.1|2650.9|2644.9|2647.1|2641.1|35
1638439500000|2021-12-02 10:05:00|2647.4|2641.4|2649.9|2643.9|2651.4|2645.4|2647.4|2641.4|34
1638439800000|2021-12-02 10:10:00|2650.1|2644.1|2649.1|2643.1|2653.1|2647.1|2647.6|2641.6|77
1638440100000|2021-12-02 10:15:00|2648.9|2642.9|2646.4|2640.4|2649.1|2643.1|2645.4|2639.4|72
1638440400000|2021-12-02 10:20:00|2646.6|2640.6|2647.4|2641.4|2647.9|2641.9|2643.1|2637.1|55
1638440700000|2021-12-02 10:25:00|2647.1|2641.1|2648.1|2642.1|2648.9|2642.9|2645.4|2639.4|51
1638441000000|2021-12-02 10:30:00|2647.1|2641.1|2651.1|2645.1|2652.4|2646.4|2647.1|2641.1|57
1638441300000|2021-12-02 10:35:00|2651.4|2645.4|2650.9|2644.9|2651.9|2645.9|2649.1|2643.1|55
1638441600000|2021-12-02 10:40:00|2651.1|2645.1|2649.6|2643.6|2651.6|2645.6|2649.4|2643.4|44
1638441900000|2021-12-02 10:45:00|2649.9|2643.9|2651.1|2645.1|2651.6|2645.6|2649.1|2643.1|45
1638442200000|2021-12-02 10:50:00|2650.9|2644.9|2648.4|2642.4|2651.4|2645.4|2646.9|2640.9|37
1638442500000|2021-12-02 10:55:00|2648.6|2642.6|2648.1|2642.1|2650.1|2644.1|2647.4|2641.4|28
1638442800000|2021-12-02 11:00:00|2647.6|2641.6|2649.1|2643.1|2649.4|2643.4|2645.4|2639.4|46
1638443100000|2021-12-02 11:05:00|2648.6|2642.6|2646.9|2640.9|2648.9|2642.9|2646.6|2640.6|37
1638443400000|2021-12-02 11:10:00|2646.6|2640.6|2644.9|2638.9|2646.9|2640.9|2643.6|2637.6|50
1638443700000|2021-12-02 11:15:00|2645.9|2639.9|2648.1|2642.1|2648.9|2642.9|2645.9|2639.9|42
1638444000000|2021-12-02 11:20:00|2648.4|2642.4|2646.1|2640.1|2649.6|2643.6|2645.9|2639.9|41
1638444300000|2021-12-02 11:25:00|2645.9|2639.9|2646.9|2640.9|2647.1|2641.1|2644.4|2638.4|36
1638444600000|2021-12-02 11:30:00|2646.4|2640.4|2645.6|2639.6|2646.4|2640.4|2643.4|2637.4|35
1638444900000|2021-12-02 11:35:00|2645.9|2639.9|2645.6|2639.6|2646.9|2640.9|2642.4|2636.4|79
1638445200000|2021-12-02 11:40:00|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2644.6|2638.6|36
1638445500000|2021-12-02 11:45:00|2646.4|2640.4|2648.1|2642.1|2648.9|2642.9|2645.1|2639.1|63
1638445800000|2021-12-02 11:50:00|2647.9|2641.9|2649.6|2643.6|2651.9|2645.9|2647.4|2641.4|53
1638446100000|2021-12-02 11:55:00|2649.9|2643.9|2651.1|2645.1|2652.1|2646.1|2649.9|2643.9|65
1638446400000|2021-12-02 12:00:00|2650.6|2644.6|2650.4|2644.4|2652.1|2646.1|2649.1|2643.1|65
1638446700000|2021-12-02 12:05:00|2649.9|2643.9|2645.4|2639.4|2649.9|2643.9|2643.6|2637.6|80
1638447000000|2021-12-02 12:10:00|2645.1|2639.1|2647.6|2641.6|2649.6|2643.6|2644.4|2638.4|60
1638447300000|2021-12-02 12:15:00|2647.4|2641.4|2646.6|2640.6|2648.1|2642.1|2644.9|2638.9|61
1638447600000|2021-12-02 12:20:00|2646.9|2640.9|2650.4|2644.4|2650.4|2644.4|2646.9|2640.9|44
1638447900000|2021-12-02 12:25:00|2650.1|2644.1|2651.4|2645.4|2652.1|2646.1|2646.4|2640.4|76
1638448200000|2021-12-02 12:30:00|2650.9|2644.9|2649.1|2643.1|2650.9|2644.9|2645.6|2639.6|94
1638448500000|2021-12-02 12:35:00|2648.6|2642.6|2650.6|2644.6|2651.9|2645.9|2643.6|2637.6|134
1638448800000|2021-12-02 12:40:00|2650.9|2644.9|2646.6|2640.6|2653.6|2647.6|2645.4|2639.4|95
1638449100000|2021-12-02 12:45:00|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2642.6|2636.6|82
1638449400000|2021-12-02 12:50:00|2646.4|2640.4|2652.1|2646.1|2653.1|2647.1|2645.1|2639.1|106
1638449700000|2021-12-02 12:55:00|2651.9|2645.9|2647.9|2641.9|2652.1|2646.1|2645.6|2639.6|162
1638450000000|2021-12-02 13:00:00|2646.1|2640.1|2645.4|2639.4|2648.9|2642.9|2641.1|2635.1|221
1638450300000|2021-12-02 13:05:00|2645.6|2639.6|2647.6|2641.6|2647.9|2641.9|2640.6|2634.6|182
1638450600000|2021-12-02 13:10:00|2647.9|2641.9|2644.4|2638.4|2650.1|2644.1|2644.1|2638.1|151
1638450900000|2021-12-02 13:15:00|2644.6|2638.6|2642.6|2636.6|2644.9|2638.9|2640.9|2634.9|111
1638451200000|2021-12-02 13:20:00|2642.9|2636.9|2643.1|2637.1|2645.9|2639.9|2641.9|2635.9|110
1638451500000|2021-12-02 13:25:00|2642.9|2636.9|2644.9|2638.9|2645.4|2639.4|2641.9|2635.9|115
1638451800000|2021-12-02 13:30:00|2644.6|2638.6|2642.4|2636.4|2647.1|2641.1|2641.9|2635.9|123
1638452100000|2021-12-02 13:35:00|2642.6|2636.6|2643.4|2637.4|2645.6|2639.6|2641.9|2635.9|117
1638452400000|2021-12-02 13:40:00|2643.6|2637.6|2633.6|2627.6|2644.6|2638.6|2631.6|2625.6|190
1638452700000|2021-12-02 13:45:00|2634.1|2628.1|2626.1|2620.1|2635.1|2629.1|2626.1|2620.1|200
1638453000000|2021-12-02 13:50:00|2625.9|2619.9|2627.1|2621.1|2628.9|2622.9|2624.6|2618.6|214
1638453300000|2021-12-02 13:55:00|2626.9|2620.9|2628.1|2622.1|2632.6|2626.6|2624.6|2618.6|199
1638453600000|2021-12-02 14:00:00|2627.9|2621.9|2623.1|2617.1|2630.6|2624.6|2618.3|2612.3|277
1638453900000|2021-12-02 14:05:00|2623.4|2617.4|2625.4|2619.4|2626.6|2620.6|2618.9|2612.9|291
1638454200000|2021-12-02 14:10:00|2625.1|2619.1|2624.6|2618.6|2630.4|2624.4|2620.9|2614.9|246
1638454500000|2021-12-02 14:15:00|2625.4|2619.4|2628.4|2622.4|2629.1|2623.1|2621.4|2615.4|238
1638454800000|2021-12-02 14:20:00|2628.1|2622.1|2630.4|2624.4|2632.6|2626.6|2627.1|2621.1|203
1638455100000|2021-12-02 14:25:00|2630.6|2624.6|2626.9|2620.9|2631.6|2625.6|2625.6|2619.6|174
1638455400000|2021-12-02 14:30:00|2626.6|2620.6|2627.1|2621.1|2632.1|2626.1|2626.1|2620.1|297
1638455700000|2021-12-02 14:35:00|2627.4|2621.4|2640.1|2634.1|2640.1|2634.1|2626.1|2620.1|337
1638456000000|2021-12-02 14:40:00|2639.9|2633.9|2635.4|2629.4|2641.4|2635.4|2634.9|2628.9|204
1638456300000|2021-12-02 14:45:00|2635.6|2629.6|2627.9|2621.9|2637.4|2631.4|2627.4|2621.4|232
1638456600000|2021-12-02 14:50:00|2627.6|2621.6|2628.4|2622.4|2634.6|2628.6|2627.4|2621.4|222
1638456900000|2021-12-02 14:55:00|2628.1|2622.1|2626.4|2620.4|2630.4|2624.4|2623.6|2617.6|214
1638457200000|2021-12-02 15:00:00|2626.1|2620.1|2621.4|2615.4|2627.6|2621.6|2619.9|2613.9|193
1638457500000|2021-12-02 15:05:00|2621.1|2615.1|2621.9|2615.9|2626.6|2620.6|2618.6|2612.6|147
1638457800000|2021-12-02 15:10:00|2621.6|2615.6|2622.1|2616.1|2622.6|2616.6|2618.4|2612.4|151
1638458100000|2021-12-02 15:15:00|2621.9|2615.9|2615.6|2609.6|2621.9|2615.9|2613.4|2607.4|102
1638458400000|2021-12-02 15:20:00|2615.4|2609.4|2622.1|2616.1|2622.6|2616.6|2615.1|2609.1|107
1638458700000|2021-12-02 15:25:00|2621.9|2615.9|2616.6|2610.6|2621.9|2615.9|2616.1|2610.1|151
1638459000000|2021-12-02 15:30:00|2616.9|2610.9|2615.1|2609.1|2619.9|2613.9|2613.6|2607.6|149
1638459300000|2021-12-02 15:35:00|2614.9|2608.9|2614.6|2608.6|2618.6|2612.6|2614.1|2608.1|119
1638459600000|2021-12-02 15:40:00|2614.9|2608.9|2605.6|2599.6|2615.9|2609.9|2605.6|2599.6|155
1638459900000|2021-12-02 15:45:00|2605.4|2599.4|2602.1|2596.1|2606.9|2600.9|2599.9|2593.9|174
1638460200000|2021-12-02 15:50:00|2601.9|2595.9|2601.9|2595.9|2602.6|2596.6|2599.1|2593.1|117
1638460500000|2021-12-02 15:55:00|2601.4|2595.4|2609.9|2603.9|2609.9|2603.9|2600.9|2594.9|121
1638460800000|2021-12-02 16:00:00|2610.4|2604.4|2611.6|2605.6|2614.4|2608.4|2607.1|2601.1|156
1638461100000|2021-12-02 16:05:00|2611.4|2605.4|2607.4|2601.4|2611.4|2605.4|2606.6|2600.6|70
1638461400000|2021-12-02 16:10:00|2607.1|2601.1|2609.6|2603.6|2609.6|2603.6|2605.4|2599.4|62
1638461700000|2021-12-02 16:15:00|2609.4|2603.4|2609.4|2603.4|2612.1|2606.1|2606.6|2600.6|132
1638462000000|2021-12-02 16:20:00|2609.1|2603.1|2609.9|2603.9|2610.6|2604.6|2605.6|2599.6|99
1638462300000|2021-12-02 16:25:00|2609.4|2603.4|2607.4|2601.4|2610.9|2604.9|2606.4|2600.4|119
1638462600000|2021-12-02 16:30:00|2607.1|2601.1|2598.9|2592.9|2608.9|2602.9|2598.6|2592.6|155
1638462900000|2021-12-02 16:35:00|2598.6|2592.6|2602.9|2596.9|2604.1|2598.1|2597.4|2591.4|61
1638463200000|2021-12-02 16:40:00|2603.1|2597.1|2599.1|2593.1|2605.1|2599.1|2598.4|2592.4|122
1638463500000|2021-12-02 16:45:00|2598.9|2592.9|2602.6|2596.6|2602.6|2596.6|2598.6|2592.6|40
1638463800000|2021-12-02 16:50:00|2602.4|2596.4|2605.6|2599.6|2607.1|2601.1|2601.4|2595.4|71
1638464100000|2021-12-02 16:55:00|2605.1|2599.1|2609.4|2603.4|2609.4|2603.4|2603.6|2597.6|60
1638464400000|2021-12-02 17:00:00|2609.1|2603.1|2609.9|2603.9|2610.6|2604.6|2606.9|2600.9|54
1638464700000|2021-12-02 17:05:00|2610.1|2604.1|2609.4|2603.4|2610.9|2604.9|2608.4|2602.4|60
1638465000000|2021-12-02 17:10:00|2609.6|2603.6|2606.4|2600.4|2609.9|2603.9|2605.1|2599.1|31
1638465300000|2021-12-02 17:15:00|2606.1|2600.1|2606.1|2600.1|2606.9|2600.9|2605.4|2599.4|29
1638465600000|2021-12-02 17:20:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2604.9|2598.9|20
1638465900000|2021-12-02 17:25:00|2606.1|2600.1|2606.6|2600.6|2607.1|2601.1|2605.6|2599.6|29
1638466200000|2021-12-02 17:30:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2605.9|2599.9|48
1638466500000|2021-12-02 17:35:00|2607.1|2601.1|2601.9|2595.9|2607.6|2601.6|2601.4|2595.4|40
1638466800000|2021-12-02 17:40:00|2602.1|2596.1|2605.9|2599.9|2606.4|2600.4|2602.1|2596.1|22
1638467100000|2021-12-02 17:45:00|2606.1|2600.1|2606.4|2600.4|2607.4|2601.4|2605.1|2599.1|27
1638467400000|2021-12-02 17:50:00|2606.6|2600.6|2609.6|2603.6|2610.6|2604.6|2606.4|2600.4|32
1638467700000|2021-12-02 17:55:00|2611.1|2605.1|2609.8|2603.8|2611.5|2605.5|2608.8|2602.8|31
1638493200000|2021-12-03 01:00:00|2612.4|2606.4|2617.5|2611.5|2618.3|2612.3|2612.4|2606.4|63
1638493500000|2021-12-03 01:05:00|2617.8|2611.8|2619.3|2613.3|2622.3|2616.3|2617|2611|62
1638493800000|2021-12-03 01:10:00|2619.5|2613.5|2618.8|2612.8|2619.8|2613.8|2616|2610|47
1638494100000|2021-12-03 01:15:00|2619|2613|2619.9|2613.9|2622.1|2616.1|2618.8|2612.8|43
1638494400000|2021-12-03 01:20:00|2620|2614|2617.3|2611.3|2620.3|2614.3|2617|2611|26
1638494700000|2021-12-03 01:25:00|2617.5|2611.5|2622|2616|2624.8|2618.8|2617.3|2611.3|71
1638495000000|2021-12-03 01:30:00|2622.3|2616.3|2622.3|2616.3|2623.9|2617.9|2621.3|2615.3|86
1638495300000|2021-12-03 01:35:00|2622|2616|2621.3|2615.3|2622.3|2616.3|2618.9|2612.9|88
1638495600000|2021-12-03 01:40:00|2621.5|2615.5|2626|2620|2626.8|2620.8|2621.5|2615.5|54
1638495900000|2021-12-03 01:45:00|2626.4|2620.4|2626.8|2620.8|2626.8|2620.8|2626|2620|17
1638496200000|2021-12-03 01:50:00|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.6|2620.6|28
1638496500000|2021-12-03 01:55:00|2628.8|2622.8|2627.4|2621.4|2629|2623|2626.1|2620.1|74
1638496800000|2021-12-03 02:00:00|2627.5|2621.5|2625.3|2619.3|2629.8|2623.8|2624.5|2618.5|95
1638497100000|2021-12-03 02:05:00|2625.5|2619.5|2625.6|2619.6|2626.8|2620.8|2625.3|2619.3|109
1638497400000|2021-12-03 02:10:00|2625.9|2619.9|2621.1|2615.1|2627.3|2621.3|2620.5|2614.5|144
1638497700000|2021-12-03 02:15:00|2621.4|2615.4|2623.8|2617.8|2624|2618|2621.1|2615.1|19
1638498000000|2021-12-03 02:20:00|2624|2618|2622.8|2616.8|2625|2619|2622.6|2616.6|11
1638498300000|2021-12-03 02:25:00|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.5|2615.5|21
1638498600000|2021-12-03 02:30:00|2622|2616|2623.8|2617.8|2624|2618|2621|2615|103
1638498900000|2021-12-03 02:35:00|2623.9|2617.9|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|35
1638499200000|2021-12-03 02:40:00|2624|2618|2626|2620|2626.4|2620.4|2623.3|2617.3|60
1638499500000|2021-12-03 02:45:00|2626.3|2620.3|2627.8|2621.8|2628|2622|2626.3|2620.3|40
1638499800000|2021-12-03 02:50:00|2627.5|2621.5|2627|2621|2628|2622|2627|2621|35
1638500100000|2021-12-03 02:55:00|2626.9|2620.9|2626|2620|2627.8|2621.8|2626|2620|58
1638500400000|2021-12-03 03:00:00|2626.5|2620.5|2625|2619|2627.3|2621.3|2623|2617|50
1638500700000|2021-12-03 03:05:00|2625.3|2619.3|2623.3|2617.3|2625.4|2619.4|2622.5|2616.5|69
1638501000000|2021-12-03 03:10:00|2623.5|2617.5|2625.5|2619.5|2626.5|2620.5|2623.5|2617.5|62
1638501300000|2021-12-03 03:15:00|2625.6|2619.6|2624|2618|2626.8|2620.8|2623.9|2617.9|40
1638501600000|2021-12-03 03:20:00|2623.8|2617.8|2625.3|2619.3|2625.5|2619.5|2623.5|2617.5|31
1638501900000|2021-12-03 03:25:00|2625.5|2619.5|2626.8|2620.8|2627.1|2621.1|2625.5|2619.5|26
1638502200000|2021-12-03 03:30:00|2626.5|2620.5|2623.8|2617.8|2626.5|2620.5|2623.5|2617.5|27
1638502500000|2021-12-03 03:35:00|2624|2618|2625.5|2619.5|2625.5|2619.5|2623.5|2617.5|23
1638502800000|2021-12-03 03:40:00|2625.4|2619.4|2626.5|2620.5|2626.5|2620.5|2625|2619|13
1638503100000|2021-12-03 03:45:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|8
1638503400000|2021-12-03 03:50:00|2625.9|2619.9|2626.3|2620.3|2626.3|2620.3|2625.9|2619.9|9
1638503700000|2021-12-03 03:55:00|2626.5|2620.5|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|25
1638504000000|2021-12-03 04:00:00|2626.5|2620.5|2627.8|2621.8|2628|2622|2626.5|2620.5|11
1638504300000|2021-12-03 04:05:00|2627.5|2621.5|2626.3|2620.3|2627.9|2621.9|2626.3|2620.3|11
1638504600000|2021-12-03 04:10:00|2626|2620|2627.3|2621.3|2627.3|2621.3|2625.8|2619.8|9
1638504900000|2021-12-03 04:15:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2626.5|2620.5|7
1638505200000|2021-12-03 04:20:00|2627.3|2621.3|2627|2621|2627.5|2621.5|2627|2621|8
1638505500000|2021-12-03 04:25:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638505800000|2021-12-03 04:30:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|7
1638506100000|2021-12-03 04:35:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|15
1638506400000|2021-12-03 04:40:00|2627.5|2621.5|2627.6|2621.6|2628.3|2622.3|2627.5|2621.5|12
1638506700000|2021-12-03 04:45:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2626.8|2620.8|10
1638507000000|2021-12-03 04:50:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1638507300000|2021-12-03 04:55:00|2627.3|2621.3|2627.3|2621.3|2628.1|2622.1|2627.3|2621.3|9
1638507600000|2021-12-03 05:00:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|41
1638507900000|2021-12-03 05:05:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2626.9|2620.9|5
1638508200000|2021-12-03 05:10:00|2627.1|2621.1|2627.8|2621.8|2627.8|2621.8|2627.1|2621.1|12
1638508500000|2021-12-03 05:15:00|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|8
1638508800000|2021-12-03 05:20:00|2627.8|2621.8|2627.8|2621.8|2628.3|2622.3|2627|2621|16
1638509100000|2021-12-03 05:25:00|2627.5|2621.5|2629.8|2623.8|2629.8|2623.8|2627.5|2621.5|16
1638509400000|2021-12-03 05:30:00|2630|2624|2640|2634|2640.9|2634.9|2629.9|2623.9|200
1638509700000|2021-12-03 05:35:00|2639.8|2633.8|2644|2638|2644.8|2638.8|2639.3|2633.3|145
1638510000000|2021-12-03 05:40:00|2643.9|2637.9|2644.5|2638.5|2647.4|2641.4|2641|2635|243
1638510300000|2021-12-03 05:45:00|2645|2639|2645.8|2639.8|2646.5|2640.5|2641.4|2635.4|288
1638510600000|2021-12-03 05:50:00|2645.5|2639.5|2647|2641|2647.5|2641.5|2644.5|2638.5|165
1638510900000|2021-12-03 05:55:00|2646.9|2640.9|2639.8|2633.8|2646.9|2640.9|2639|2633|204
1638511200000|2021-12-03 06:00:00|2640|2634|2642.5|2636.5|2646.8|2640.8|2640|2634|151
1638511500000|2021-12-03 06:05:00|2642.8|2636.8|2638.3|2632.3|2642.9|2636.9|2638.3|2632.3|63
1638511800000|2021-12-03 06:10:00|2638|2632|2641.1|2635.1|2642.5|2636.5|2637.8|2631.8|149
1638512100000|2021-12-03 06:15:00|2641.3|2635.3|2639.5|2633.5|2643|2637|2639.5|2633.5|112
1638512400000|2021-12-03 06:20:00|2640|2634|2638.8|2632.8|2642|2636|2638.5|2632.5|60
1638512700000|2021-12-03 06:25:00|2638.9|2632.9|2638.8|2632.8|2640.8|2634.8|2638.8|2632.8|48
1638513000000|2021-12-03 06:30:00|2638.9|2632.9|2638|2632|2639.5|2633.5|2638|2632|39
1638513300000|2021-12-03 06:35:00|2637.8|2631.8|2637.9|2631.9|2639.3|2633.3|2636.8|2630.8|57
1638513600000|2021-12-03 06:40:00|2638|2632|2639.1|2633.1|2639.5|2633.5|2637.9|2631.9|32
1638513900000|2021-12-03 06:45:00|2639|2633|2639.9|2633.9|2640.3|2634.3|2638.4|2632.4|32
1638514200000|2021-12-03 06:50:00|2639.6|2633.6|2642.6|2636.6|2647.3|2641.3|2638.8|2632.8|165
1638514500000|2021-12-03 06:55:00|2642.3|2636.3|2644|2638|2644.5|2638.5|2639.9|2633.9|127
1638514800000|2021-12-03 07:00:00|2644.3|2638.3|2642.6|2636.6|2644.8|2638.8|2642.3|2636.3|29
1638515100000|2021-12-03 07:05:00|2642.5|2636.5|2641.3|2635.3|2642.8|2636.8|2641.3|2635.3|11
1638515400000|2021-12-03 07:10:00|2641.4|2635.4|2640.5|2634.5|2641.5|2635.5|2638.1|2632.1|19
1638515700000|2021-12-03 07:15:00|2641.5|2635.5|2637.1|2631.1|2642|2636|2637.1|2631.1|27
1638516000000|2021-12-03 07:20:00|2637.3|2631.3|2637.8|2631.8|2638.4|2632.4|2637.3|2631.3|37
1638516300000|2021-12-03 07:25:00|2637.5|2631.5|2639.3|2633.3|2639.3|2633.3|2636.5|2630.5|15
1638516600000|2021-12-03 07:30:00|2639.1|2633.1|2636.8|2630.8|2639.1|2633.1|2636.5|2630.5|40
1638516900000|2021-12-03 07:35:00|2636.5|2630.5|2634.3|2628.3|2637.3|2631.3|2634.3|2628.3|29
1638517200000|2021-12-03 07:40:00|2634.5|2628.5|2633.3|2627.3|2635.3|2629.3|2633.3|2627.3|20
1638517500000|2021-12-03 07:45:00|2634.5|2628.5|2634.1|2628.1|2636|2630|2633.6|2627.6|41
1638517800000|2021-12-03 07:50:00|2634.3|2628.3|2635|2629|2635.5|2629.5|2632.8|2626.8|20
1638518100000|2021-12-03 07:55:00|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|6
1638518400000|2021-12-03 08:00:00|2636.1|2630.1|2637.4|2631.4|2639.4|2633.4|2634.1|2628.1|99
1638518700000|2021-12-03 08:05:00|2637.6|2631.6|2635.6|2629.6|2638.6|2632.6|2634.4|2628.4|39
1638519000000|2021-12-03 08:10:00|2635.9|2629.9|2639.4|2633.4|2639.4|2633.4|2634.9|2628.9|33
1638519300000|2021-12-03 08:15:00|2639.6|2633.6|2638.6|2632.6|2641.6|2635.6|2637.4|2631.4|47
1638519600000|2021-12-03 08:20:00|2638.9|2632.9|2635.6|2629.6|2639.1|2633.1|2635.6|2629.6|36
1638519900000|2021-12-03 08:25:00|2635.9|2629.9|2633.4|2627.4|2636.4|2630.4|2632.6|2626.6|31
1638520200000|2021-12-03 08:30:00|2632.6|2626.6|2630.4|2624.4|2633.4|2627.4|2630.4|2624.4|39
1638520500000|2021-12-03 08:35:00|2631.4|2625.4|2631.6|2625.6|2632.4|2626.4|2630.1|2624.1|38
1638520800000|2021-12-03 08:40:00|2631.9|2625.9|2631.9|2625.9|2633.6|2627.6|2630.9|2624.9|35
1638521100000|2021-12-03 08:45:00|2632.1|2626.1|2631.6|2625.6|2632.4|2626.4|2630.9|2624.9|10
1638521400000|2021-12-03 08:50:00|2631.9|2625.9|2631.1|2625.1|2632.4|2626.4|2630.9|2624.9|22
1638521700000|2021-12-03 08:55:00|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|8
1638522000000|2021-12-03 09:00:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|6
1638522300000|2021-12-03 09:05:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|10
1638522600000|2021-12-03 09:10:00|2631.4|2625.4|2629.9|2623.9|2631.4|2625.4|2629.9|2623.9|42
1638522900000|2021-12-03 09:15:00|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|13
1638523200000|2021-12-03 09:20:00|2630.1|2624.1|2632.4|2626.4|2632.9|2626.9|2630.1|2624.1|22
1638523500000|2021-12-03 09:25:00|2632.6|2626.6|2634.1|2628.1|2634.1|2628.1|2631.6|2625.6|28
1638523800000|2021-12-03 09:30:00|2634.4|2628.4|2629.9|2623.9|2637.6|2631.6|2629.9|2623.9|46
1638524100000|2021-12-03 09:35:00|2629.6|2623.6|2628.9|2622.9|2630.4|2624.4|2628.4|2622.4|28
1638524400000|2021-12-03 09:40:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|14
1638524700000|2021-12-03 09:45:00|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|9
1638525000000|2021-12-03 09:50:00|2631.4|2625.4|2629.4|2623.4|2631.9|2625.9|2629.4|2623.4|12
1638525300000|2021-12-03 09:55:00|2629.6|2623.6|2631.1|2625.1|2633.6|2627.6|2629.6|2623.6|34
1638525600000|2021-12-03 10:00:00|2631.4|2625.4|2629.6|2623.6|2632.1|2626.1|2629.6|2623.6|29
1638525900000|2021-12-03 10:05:00|2629.4|2623.4|2625.9|2619.9|2629.4|2623.4|2625.9|2619.9|38
1638526200000|2021-12-03 10:10:00|2626.1|2620.1|2631.9|2625.9|2631.9|2625.9|2626.1|2620.1|57
1638526500000|2021-12-03 10:15:00|2631.6|2625.6|2628.9|2622.9|2631.9|2625.9|2628.6|2622.6|26
1638526800000|2021-12-03 10:20:00|2628.4|2622.4|2628.9|2622.9|2629.9|2623.9|2627.4|2621.4|21
1638527100000|2021-12-03 10:25:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|15
1638527400000|2021-12-03 10:30:00|2627.4|2621.4|2627.6|2621.6|2629.1|2623.1|2627.4|2621.4|19
1638527700000|2021-12-03 10:35:00|2627.9|2621.9|2627.6|2621.6|2628.9|2622.9|2626.4|2620.4|18
1638528000000|2021-12-03 10:40:00|2627.4|2621.4|2626.6|2620.6|2627.6|2621.6|2625.9|2619.9|28
1638528300000|2021-12-03 10:45:00|2626.4|2620.4|2625.4|2619.4|2626.9|2620.9|2624.9|2618.9|32
1638528600000|2021-12-03 10:50:00|2625.6|2619.6|2623.9|2617.9|2625.9|2619.9|2623.9|2617.9|12
1638528900000|2021-12-03 10:55:00|2623.6|2617.6|2623.9|2617.9|2624.6|2618.6|2621.1|2615.1|36
1638529200000|2021-12-03 11:00:00|2624.1|2618.1|2620.6|2614.6|2625.1|2619.1|2620.4|2614.4|46
1638529500000|2021-12-03 11:05:00|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2617.6|2611.6|32
1638529800000|2021-12-03 11:10:00|2620.6|2614.6|2617.9|2611.9|2623.6|2617.6|2617.4|2611.4|36
1638530100000|2021-12-03 11:15:00|2618.1|2612.1|2618.6|2612.6|2619.6|2613.6|2617.4|2611.4|27
1638530400000|2021-12-03 11:20:00|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|3
1638530700000|2021-12-03 11:25:00|2618.6|2612.6|2620.1|2614.1|2620.1|2614.1|2618.4|2612.4|15
1638531000000|2021-12-03 11:30:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|11
1638531300000|2021-12-03 11:35:00|2620.1|2614.1|2619.1|2613.1|2620.1|2614.1|2618.9|2612.9|10
1638531600000|2021-12-03 11:40:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|21
1638531900000|2021-12-03 11:45:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.1|2613.1|20
1638532200000|2021-12-03 11:50:00|2619.6|2613.6|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|9
1638532500000|2021-12-03 11:55:00|2619.1|2613.1|2619.4|2613.4|2619.9|2613.9|2618.9|2612.9|7
1638532800000|2021-12-03 12:00:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2618.9|2612.9|18
1638533100000|2021-12-03 12:05:00|2619.9|2613.9|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|7
1638533400000|2021-12-03 12:10:00|2619.1|2613.1|2619.4|2613.4|2620.1|2614.1|2619.1|2613.1|29
1638533700000|2021-12-03 12:15:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2618.6|2612.6|14
1638534000000|2021-12-03 12:20:00|2619.6|2613.6|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|15
1638534300000|2021-12-03 12:25:00|2618.9|2612.9|2621.6|2615.6|2621.6|2615.6|2618.6|2612.6|18
1638534600000|2021-12-03 12:30:00|2621.9|2615.9|2623.4|2617.4|2625.9|2619.9|2621.9|2615.9|55
1638534900000|2021-12-03 12:35:00|2623.9|2617.9|2623.9|2617.9|2625.6|2619.6|2623.4|2617.4|46
1638535200000|2021-12-03 12:40:00|2624.1|2618.1|2625.6|2619.6|2627.9|2621.9|2623.1|2617.1|26
1638535500000|2021-12-03 12:45:00|2625.9|2619.9|2631.9|2625.9|2631.9|2625.9|2625.9|2619.9|49
1638535800000|2021-12-03 12:50:00|2631.6|2625.6|2627.6|2621.6|2632.6|2626.6|2627.1|2621.1|59
1638536100000|2021-12-03 12:55:00|2627.4|2621.4|2630.6|2624.6|2631.6|2625.6|2624.9|2618.9|71
1638536400000|2021-12-03 13:00:00|2631.1|2625.1|2633.9|2627.9|2634.1|2628.1|2626.9|2620.9|166
1638536700000|2021-12-03 13:05:00|2634.4|2628.4|2637.1|2631.1|2637.9|2631.9|2632.9|2626.9|100
1638537000000|2021-12-03 13:10:00|2637.4|2631.4|2633.9|2627.9|2639.4|2633.4|2633.4|2627.4|96
1638537300000|2021-12-03 13:15:00|2633.4|2627.4|2632.6|2626.6|2633.6|2627.6|2629.9|2623.9|88
1638537600000|2021-12-03 13:20:00|2633.1|2627.1|2639.4|2633.4|2639.4|2633.4|2632.1|2626.1|95
1638537900000|2021-12-03 13:25:00|2639.6|2633.6|2643.4|2637.4|2644.6|2638.6|2639.6|2633.6|53
1638538200000|2021-12-03 13:30:00|2643.6|2637.6|2643.4|2637.4|2647.6|2641.6|2643.4|2637.4|150
1638538500000|2021-12-03 13:35:00|2643.1|2637.1|2641.6|2635.6|2647.4|2641.4|2640.4|2634.4|129
1638538800000|2021-12-03 13:40:00|2641.4|2635.4|2636.4|2630.4|2641.6|2635.6|2636.4|2630.4|99
1638539100000|2021-12-03 13:45:00|2636.1|2630.1|2629.4|2623.4|2636.1|2630.1|2626.4|2620.4|119
1638539400000|2021-12-03 13:50:00|2630.1|2624.1|2630.1|2624.1|2630.9|2624.9|2626.9|2620.9|139
1638539700000|2021-12-03 13:55:00|2630.4|2624.4|2634.4|2628.4|2636.4|2630.4|2630.1|2624.1|68
1638540000000|2021-12-03 14:00:00|2634.9|2628.9|2631.4|2625.4|2636.4|2630.4|2630.1|2624.1|93
1638540300000|2021-12-03 14:05:00|2631.1|2625.1|2632.4|2626.4|2634.4|2628.4|2631.1|2625.1|65
1638540600000|2021-12-03 14:10:00|2632.1|2626.1|2638.4|2632.4|2638.4|2632.4|2632.1|2626.1|138
1638540900000|2021-12-03 14:15:00|2638.9|2632.9|2639.6|2633.6|2640.9|2634.9|2638.1|2632.1|111
1638541200000|2021-12-03 14:20:00|2639.4|2633.4|2634.6|2628.6|2639.4|2633.4|2634.1|2628.1|90
1638541500000|2021-12-03 14:25:00|2635.1|2629.1|2641.4|2635.4|2641.6|2635.6|2635.1|2629.1|49
1638541800000|2021-12-03 14:30:00|2641.6|2635.6|2642.1|2636.1|2642.6|2636.6|2639.4|2633.4|90
1638542100000|2021-12-03 14:35:00|2641.9|2635.9|2647.1|2641.1|2650.4|2644.4|2641.6|2635.6|125
1638542400000|2021-12-03 14:40:00|2646.9|2640.9|2646.9|2640.9|2647.9|2641.9|2642.9|2636.9|141
1638542700000|2021-12-03 14:45:00|2647.1|2641.1|2648.4|2642.4|2650.1|2644.1|2643.1|2637.1|232
1638543000000|2021-12-03 14:50:00|2648.6|2642.6|2647.4|2641.4|2649.9|2643.9|2646.6|2640.6|185
1638543300000|2021-12-03 14:55:00|2647.1|2641.1|2646.1|2640.1|2647.9|2641.9|2644.9|2638.9|102
1638543600000|2021-12-03 15:00:00|2645.4|2639.4|2639.4|2633.4|2646.4|2640.4|2639.1|2633.1|167
1638543900000|2021-12-03 15:05:00|2639.9|2633.9|2634.4|2628.4|2641.1|2635.1|2633.9|2627.9|125
1638544200000|2021-12-03 15:10:00|2634.1|2628.1|2631.9|2625.9|2636.9|2630.9|2631.9|2625.9|220
1638544500000|2021-12-03 15:15:00|2632.1|2626.1|2634.1|2628.1|2637.6|2631.6|2631.9|2625.9|101
1638544800000|2021-12-03 15:20:00|2634.6|2628.6|2640.1|2634.1|2640.1|2634.1|2634.1|2628.1|65
1638545100000|2021-12-03 15:25:00|2639.4|2633.4|2640.4|2634.4|2641.9|2635.9|2639.1|2633.1|52
1638545400000|2021-12-03 15:30:00|2640.1|2634.1|2638.4|2632.4|2640.4|2634.4|2637.6|2631.6|47
1638545700000|2021-12-03 15:35:00|2638.6|2632.6|2640.1|2634.1|2640.1|2634.1|2637.1|2631.1|81
1638546000000|2021-12-03 15:40:00|2640.4|2634.4|2640.9|2634.9|2643.9|2637.9|2640.1|2634.1|58
1638546300000|2021-12-03 15:45:00|2641.1|2635.1|2633.4|2627.4|2641.6|2635.6|2632.9|2626.9|84
1638546600000|2021-12-03 15:50:00|2633.6|2627.6|2630.4|2624.4|2633.9|2627.9|2629.4|2623.4|198
1638546900000|2021-12-03 15:55:00|2630.1|2624.1|2632.4|2626.4|2636.1|2630.1|2630.1|2624.1|90
1638547200000|2021-12-03 16:00:00|2632.1|2626.1|2632.4|2626.4|2634.6|2628.6|2629.9|2623.9|90
1638547500000|2021-12-03 16:05:00|2632.1|2626.1|2633.4|2627.4|2634.1|2628.1|2631.6|2625.6|76
1638547800000|2021-12-03 16:10:00|2633.1|2627.1|2630.9|2624.9|2634.1|2628.1|2630.6|2624.6|88
1638548100000|2021-12-03 16:15:00|2630.6|2624.6|2625.9|2619.9|2631.6|2625.6|2625.9|2619.9|76
1638548400000|2021-12-03 16:20:00|2626.1|2620.1|2624.1|2618.1|2627.1|2621.1|2620.9|2614.9|114
1638548700000|2021-12-03 16:25:00|2623.9|2617.9|2625.1|2619.1|2626.1|2620.1|2622.6|2616.6|90
1638549000000|2021-12-03 16:30:00|2624.4|2618.4|2624.6|2618.6|2628.4|2622.4|2623.9|2617.9|126
1638549300000|2021-12-03 16:35:00|2625.1|2619.1|2629.4|2623.4|2629.6|2623.6|2625.1|2619.1|74
1638549600000|2021-12-03 16:40:00|2629.6|2623.6|2627.6|2621.6|2630.4|2624.4|2627.1|2621.1|54
1638549900000|2021-12-03 16:45:00|2627.4|2621.4|2627.4|2621.4|2628.1|2622.1|2624.1|2618.1|75
1638550200000|2021-12-03 16:50:00|2627.6|2621.6|2628.9|2622.9|2630.4|2624.4|2626.6|2620.6|63
1638550500000|2021-12-03 16:55:00|2628.6|2622.6|2627.1|2621.1|2630.1|2624.1|2626.9|2620.9|22
1638550800000|2021-12-03 17:00:00|2626.9|2620.9|2624.6|2618.6|2626.9|2620.9|2623.6|2617.6|58
1638551100000|2021-12-03 17:05:00|2624.9|2618.9|2622.6|2616.6|2626.4|2620.4|2621.6|2615.6|49
1638551400000|2021-12-03 17:10:00|2622.9|2616.9|2618.9|2612.9|2624.6|2618.6|2618.9|2612.9|60
1638551700000|2021-12-03 17:15:00|2619.1|2613.1|2619.9|2613.9|2620.6|2614.6|2618.6|2612.6|56
1638552000000|2021-12-03 17:20:00|2619.6|2613.6|2618.4|2612.4|2619.9|2613.9|2617.9|2611.9|32
1638552300000|2021-12-03 17:25:00|2618.1|2612.1|2619.6|2613.6|2619.9|2613.9|2617.4|2611.4|68
1638552600000|2021-12-03 17:30:00|2619.4|2613.4|2618.6|2612.6|2621.1|2615.1|2617.9|2611.9|32
1638552900000|2021-12-03 17:35:00|2618.4|2612.4|2616.9|2610.9|2619.6|2613.6|2614.6|2608.6|46
1638553200000|2021-12-03 17:40:00|2616.6|2610.6|2614.6|2608.6|2616.6|2610.6|2614.1|2608.1|28
1638553500000|2021-12-03 17:45:00|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2613.6|2607.6|8
1638553800000|2021-12-03 17:50:00|2616.4|2610.4|2614.1|2608.1|2616.4|2610.4|2613.4|2607.4|49
1638554100000|2021-12-03 17:55:00|2614.4|2608.4|2617.1|2611.1|2617.6|2611.6|2614.4|2608.4|51
1638752400000|2021-12-06 01:00:00|2622.5|2607.5|2633|2627|2635.3|2629.3|2622.5|2607.5|24
1638752700000|2021-12-06 01:05:00|2632.8|2626.8|2635.3|2629.3|2635.3|2629.3|2629.3|2623.3|81
1638753000000|2021-12-06 01:10:00|2635.5|2629.5|2633.9|2627.9|2635.5|2629.5|2632.3|2626.3|145
1638753300000|2021-12-06 01:15:00|2633.8|2627.8|2633.3|2627.3|2635.1|2629.1|2631.9|2625.9|119
1638753600000|2021-12-06 01:20:00|2633|2627|2628.6|2622.6|2633.3|2627.3|2628.4|2622.4|51
1638753900000|2021-12-06 01:25:00|2628.5|2622.5|2629|2623|2630.8|2624.8|2628.3|2622.3|39
1638754200000|2021-12-06 01:30:00|2628.8|2622.8|2624.3|2618.3|2628.8|2622.8|2623.5|2617.5|59
1638754500000|2021-12-06 01:35:00|2624.1|2618.1|2623|2617|2624.5|2618.5|2621.3|2615.3|63
1638754800000|2021-12-06 01:40:00|2622.8|2616.8|2619.8|2613.8|2624|2618|2619.8|2613.8|50
1638755100000|2021-12-06 01:45:00|2619.5|2613.5|2620.5|2614.5|2622|2616|2619|2613|51
1638755400000|2021-12-06 01:50:00|2620.3|2614.3|2619.1|2613.1|2620.8|2614.8|2619|2613|38
1638755700000|2021-12-06 01:55:00|2619|2613|2616.8|2610.8|2619|2613|2616.3|2610.3|23
1638756000000|2021-12-06 02:00:00|2617|2611|2617.8|2611.8|2619|2613|2617|2611|29
1638756300000|2021-12-06 02:05:00|2618|2612|2621.5|2615.5|2621.8|2615.8|2618|2612|45
1638756600000|2021-12-06 02:10:00|2621.8|2615.8|2620.8|2614.8|2622.3|2616.3|2619.4|2613.4|75
1638756900000|2021-12-06 02:15:00|2621|2615|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|16
1638757200000|2021-12-06 02:20:00|2620.4|2614.4|2620.1|2614.1|2620.5|2614.5|2619.5|2613.5|20
1638757500000|2021-12-06 02:25:00|2620.5|2614.5|2619.5|2613.5|2620.8|2614.8|2618.5|2612.5|23
1638757800000|2021-12-06 02:30:00|2619.6|2613.6|2621.4|2615.4|2622.4|2616.4|2616.8|2610.8|148
1638758100000|2021-12-06 02:35:00|2621.3|2615.3|2619.5|2613.5|2621.8|2615.8|2618.5|2612.5|124
1638758400000|2021-12-06 02:40:00|2619.8|2613.8|2622.8|2616.8|2622.8|2616.8|2619.8|2613.8|75
1638758700000|2021-12-06 02:45:00|2623|2617|2620.8|2614.8|2623.8|2617.8|2619|2613|80
1638759000000|2021-12-06 02:50:00|2620.5|2614.5|2620|2614|2621.5|2615.5|2618.5|2612.5|98
1638759300000|2021-12-06 02:55:00|2620.3|2614.3|2621.5|2615.5|2623|2617|2620|2614|62
1638759600000|2021-12-06 03:00:00|2621.8|2615.8|2619|2613|2622|2616|2618|2612|82
1638759900000|2021-12-06 03:05:00|2618.8|2612.8|2618.5|2612.5|2621.5|2615.5|2618|2612|72
1638760200000|2021-12-06 03:10:00|2618.8|2612.8|2616.3|2610.3|2619.3|2613.3|2616.3|2610.3|79
1638760500000|2021-12-06 03:15:00|2616.1|2610.1|2613.8|2607.8|2616.5|2610.5|2612.6|2606.6|93
1638760800000|2021-12-06 03:20:00|2614|2608|2611.3|2605.3|2614|2608|2611|2605|88
1638761100000|2021-12-06 03:25:00|2611.5|2605.5|2610.5|2604.5|2613.3|2607.3|2610.5|2604.5|101
1638761400000|2021-12-06 03:30:00|2610.8|2604.8|2611.5|2605.5|2612.3|2606.3|2610.5|2604.5|30
1638761700000|2021-12-06 03:35:00|2611.3|2605.3|2612|2606|2613|2607|2610.8|2604.8|17
1638762000000|2021-12-06 03:40:00|2611.8|2605.8|2613|2607|2613|2607|2611|2605|19
1638762300000|2021-12-06 03:45:00|2612.8|2606.8|2610.6|2604.6|2612.8|2606.8|2610.6|2604.6|14
1638762600000|2021-12-06 03:50:00|2610.9|2604.9|2610.4|2604.4|2611.3|2605.3|2610.4|2604.4|15
1638762900000|2021-12-06 03:55:00|2610.5|2604.5|2611.8|2605.8|2612.8|2606.8|2610.3|2604.3|11
1638763200000|2021-12-06 04:00:00|2611.4|2605.4|2613.8|2607.8|2614.3|2608.3|2611.4|2605.4|30
1638763500000|2021-12-06 04:05:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|10
1638763800000|2021-12-06 04:10:00|2614.3|2608.3|2616.1|2610.1|2616.1|2610.1|2613.8|2607.8|9
1638764100000|2021-12-06 04:15:00|2616.3|2610.3|2613.5|2607.5|2616.3|2610.3|2613.5|2607.5|14
1638764400000|2021-12-06 04:20:00|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1638764700000|2021-12-06 04:25:00|2613.8|2607.8|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|4
1638765000000|2021-12-06 04:30:00|2613.9|2607.9|2613.3|2607.3|2614.1|2608.1|2613.1|2607.1|10
1638765300000|2021-12-06 04:35:00|2613|2607|2614|2608|2615.6|2609.6|2612.3|2606.3|12
1638765600000|2021-12-06 04:40:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1638765900000|2021-12-06 04:45:00|2614|2608|2613|2607|2614.3|2608.3|2613|2607|7
1638766200000|2021-12-06 04:50:00|2612.9|2606.9|2612.3|2606.3|2612.9|2606.9|2612|2606|5
1638766500000|2021-12-06 04:55:00|2612.5|2606.5|2613.5|2607.5|2614|2608|2612.5|2606.5|9
1638766800000|2021-12-06 05:00:00|2613.4|2607.4|2613|2607|2613.4|2607.4|2612.8|2606.8|3
1638767100000|2021-12-06 05:05:00|2612.9|2606.9|2611.8|2605.8|2612.9|2606.9|2611.8|2605.8|4
1638767400000|2021-12-06 05:10:00|2611.5|2605.5|2612.3|2606.3|2613.5|2607.5|2611.3|2605.3|17
1638767700000|2021-12-06 05:15:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612|2606|9
1638768000000|2021-12-06 05:20:00|2612.9|2606.9|2613.8|2607.8|2615|2609|2612.9|2606.9|18
1638768300000|2021-12-06 05:25:00|2613.6|2607.6|2613|2607|2613.6|2607.6|2611.3|2605.3|14
1638768600000|2021-12-06 05:30:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2607.8|2601.8|183
1638768900000|2021-12-06 05:35:00|2612.6|2606.6|2613.3|2607.3|2613.5|2607.5|2609|2603|138
1638769200000|2021-12-06 05:40:00|2613|2607|2609.5|2603.5|2614|2608|2608.8|2602.8|89
1638769500000|2021-12-06 05:45:00|2609.8|2603.8|2608|2602|2610.5|2604.5|2606.5|2600.5|111
1638769800000|2021-12-06 05:50:00|2608.3|2602.3|2606.5|2600.5|2608.5|2602.5|2606|2600|108
1638770100000|2021-12-06 05:55:00|2606|2600|2603|2597|2606.5|2600.5|2602.4|2596.4|67
1638770400000|2021-12-06 06:00:00|2602.8|2596.8|2602.3|2596.3|2604.5|2598.5|2601.9|2595.9|76
1638770700000|2021-12-06 06:05:00|2602|2596|2602.8|2596.8|2604.3|2598.3|2601.9|2595.9|80
1638771000000|2021-12-06 06:10:00|2602.5|2596.5|2603.8|2597.8|2605.5|2599.5|2602.5|2596.5|99
1638771300000|2021-12-06 06:15:00|2603.6|2597.6|2601.3|2595.3|2603.6|2597.6|2600.5|2594.5|97
1638771600000|2021-12-06 06:20:00|2601.5|2595.5|2604.3|2598.3|2604.8|2598.8|2601.1|2595.1|90
1638771900000|2021-12-06 06:25:00|2604|2598|2599|2593|2604|2598|2597.3|2591.3|119
1638772200000|2021-12-06 06:30:00|2598.8|2592.8|2600|2594|2600.3|2594.3|2596.3|2590.3|125
1638772500000|2021-12-06 06:35:00|2599.5|2593.5|2603|2597|2603.1|2597.1|2599.1|2593.1|74
1638772800000|2021-12-06 06:40:00|2602.8|2596.8|2606.3|2600.3|2606.3|2600.3|2602.5|2596.5|60
1638773100000|2021-12-06 06:45:00|2606|2600|2606|2600|2608.5|2602.5|2605.5|2599.5|143
1638773400000|2021-12-06 06:50:00|2606.3|2600.3|2605.5|2599.5|2607|2601|2604|2598|66
1638773700000|2021-12-06 06:55:00|2605.8|2599.8|2606.8|2600.8|2607.8|2601.8|2605.8|2599.8|41
1638774000000|2021-12-06 07:00:00|2607.1|2601.1|2607.8|2601.8|2609.8|2603.8|2607.1|2601.1|46
1638774300000|2021-12-06 07:05:00|2607.6|2601.6|2606.3|2600.3|2609|2603|2606.3|2600.3|54
1638774600000|2021-12-06 07:10:00|2606.5|2600.5|2606.3|2600.3|2606.6|2600.6|2605.5|2599.5|24
1638774900000|2021-12-06 07:15:00|2606|2600|2605.1|2599.1|2606|2600|2604.5|2598.5|27
1638775200000|2021-12-06 07:20:00|2605.3|2599.3|2605|2599|2605.5|2599.5|2604.9|2598.9|13
1638775500000|2021-12-06 07:25:00|2604.4|2598.4|2606|2600|2606|2600|2603.5|2597.5|11
1638775800000|2021-12-06 07:30:00|2605.8|2599.8|2604.4|2598.4|2605.8|2599.8|2603.8|2597.8|37
1638776100000|2021-12-06 07:35:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2600|2594|33
1638776400000|2021-12-06 07:40:00|2602.1|2596.1|2597.8|2591.8|2602.8|2596.8|2597.8|2591.8|58
1638776700000|2021-12-06 07:45:00|2597.5|2591.5|2599|2593|2599.3|2593.3|2597.3|2591.3|14
1638777000000|2021-12-06 07:50:00|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.3|2591.3|16
1638777300000|2021-12-06 07:55:00|2597.8|2591.8|2597.6|2591.6|2599.4|2593.4|2596.6|2590.6|38
1638777600000|2021-12-06 08:00:00|2598.6|2592.6|2591.4|2585.4|2598.6|2592.6|2591.1|2585.1|67
1638777900000|2021-12-06 08:05:00|2591.1|2585.1|2596.6|2590.6|2597.6|2591.6|2591.1|2585.1|45
1638778200000|2021-12-06 08:10:00|2596.9|2590.9|2601.1|2595.1|2601.4|2595.4|2596.6|2590.6|57
1638778500000|2021-12-06 08:15:00|2600.9|2594.9|2600.9|2594.9|2602.9|2596.9|2598.4|2592.4|49
1638778800000|2021-12-06 08:20:00|2601.1|2595.1|2599.4|2593.4|2601.9|2595.9|2599.1|2593.1|53
1638779100000|2021-12-06 08:25:00|2599.1|2593.1|2598.4|2592.4|2599.9|2593.9|2597.6|2591.6|34
1638779400000|2021-12-06 08:30:00|2598.1|2592.1|2598.6|2592.6|2600.1|2594.1|2598.1|2592.1|47
1638779700000|2021-12-06 08:35:00|2598.9|2592.9|2594.9|2588.9|2599.1|2593.1|2594.9|2588.9|47
1638780000000|2021-12-06 08:40:00|2594.6|2588.6|2594.1|2588.1|2595.1|2589.1|2592.4|2586.4|32
1638780300000|2021-12-06 08:45:00|2594.6|2588.6|2594.4|2588.4|2596.6|2590.6|2592.1|2586.1|67
1638780600000|2021-12-06 08:50:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2591.1|2585.1|53
1638780900000|2021-12-06 08:55:00|2594.6|2588.6|2592.4|2586.4|2595.1|2589.1|2591.9|2585.9|31
1638781200000|2021-12-06 09:00:00|2593.4|2587.4|2612.6|2606.6|2615.5|2609.5|2593.1|2587.1|225
1638781500000|2021-12-06 09:05:00|2612.9|2606.9|2611.1|2605.1|2614.1|2608.1|2607.1|2601.1|83
1638781800000|2021-12-06 09:10:00|2611.4|2605.4|2607.9|2601.9|2611.6|2605.6|2605.6|2599.6|80
1638782100000|2021-12-06 09:15:00|2607.6|2601.6|2608.1|2602.1|2608.4|2602.4|2605.9|2599.9|75
1638782400000|2021-12-06 09:20:00|2607.9|2601.9|2610.6|2604.6|2610.9|2604.9|2607.1|2601.1|35
1638782700000|2021-12-06 09:25:00|2610.4|2604.4|2612.6|2606.6|2613.1|2607.1|2610.1|2604.1|53
1638783000000|2021-12-06 09:30:00|2612.4|2606.4|2612.1|2606.1|2614.4|2608.4|2611.1|2605.1|56
1638783300000|2021-12-06 09:35:00|2612.6|2606.6|2609.1|2603.1|2613.1|2607.1|2608.9|2602.9|43
1638783600000|2021-12-06 09:40:00|2609.4|2603.4|2608.4|2602.4|2611.1|2605.1|2608.4|2602.4|33
1638783900000|2021-12-06 09:45:00|2608.1|2602.1|2605.6|2599.6|2608.9|2602.9|2604.9|2598.9|41
1638784200000|2021-12-06 09:50:00|2605.1|2599.1|2602.9|2596.9|2607.9|2601.9|2602.6|2596.6|60
1638784500000|2021-12-06 09:55:00|2603.1|2597.1|2604.9|2598.9|2604.9|2598.9|2601.6|2595.6|53
1638784800000|2021-12-06 10:00:00|2604.6|2598.6|2602.1|2596.1|2604.6|2598.6|2602.1|2596.1|38
1638785100000|2021-12-06 10:05:00|2601.9|2595.9|2601.6|2595.6|2602.6|2596.6|2601.4|2595.4|22
1638785400000|2021-12-06 10:10:00|2601.9|2595.9|2605.4|2599.4|2605.4|2599.4|2601.9|2595.9|14
1638785700000|2021-12-06 10:15:00|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2602.9|2596.9|16
1638786000000|2021-12-06 10:20:00|2605.1|2599.1|2601.9|2595.9|2605.1|2599.1|2601.9|2595.9|18
1638786300000|2021-12-06 10:25:00|2601.6|2595.6|2596.6|2590.6|2602.1|2596.1|2596.6|2590.6|40
1638786600000|2021-12-06 10:30:00|2596.1|2590.1|2598.9|2592.9|2598.9|2592.9|2595.6|2589.6|34
1638786900000|2021-12-06 10:35:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|38
1638787200000|2021-12-06 10:40:00|2599.6|2593.6|2599.4|2593.4|2600.1|2594.1|2597.6|2591.6|27
1638787500000|2021-12-06 10:45:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2598.1|2592.1|30
1638787800000|2021-12-06 10:50:00|2599.1|2593.1|2599.6|2593.6|2600.1|2594.1|2598.6|2592.6|21
1638788100000|2021-12-06 10:55:00|2599.4|2593.4|2601.4|2595.4|2601.4|2595.4|2599.4|2593.4|22
1638788400000|2021-12-06 11:00:00|2601.1|2595.1|2604.1|2598.1|2604.1|2598.1|2600.9|2594.9|25
1638788700000|2021-12-06 11:05:00|2603.9|2597.9|2602.9|2596.9|2604.9|2598.9|2601.9|2595.9|30
1638789000000|2021-12-06 11:10:00|2602.4|2596.4|2601.4|2595.4|2604.4|2598.4|2600.4|2594.4|32
1638789300000|2021-12-06 11:15:00|2600.4|2594.4|2604.4|2598.4|2604.4|2598.4|2600.1|2594.1|25
1638789600000|2021-12-06 11:20:00|2604.6|2598.6|2605.6|2599.6|2606.9|2600.9|2604.4|2598.4|35
1638789900000|2021-12-06 11:25:00|2605.9|2599.9|2604.4|2598.4|2606.6|2600.6|2604.4|2598.4|16
1638790200000|2021-12-06 11:30:00|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2602.9|2596.9|21
1638790500000|2021-12-06 11:35:00|2605.4|2599.4|2602.9|2596.9|2605.4|2599.4|2602.4|2596.4|27
1638790800000|2021-12-06 11:40:00|2603.1|2597.1|2601.1|2595.1|2603.4|2597.4|2601.1|2595.1|30
1638791100000|2021-12-06 11:45:00|2600.9|2594.9|2599.9|2593.9|2603.9|2597.9|2598.6|2592.6|48
1638791400000|2021-12-06 11:50:00|2599.6|2593.6|2604.1|2598.1|2605.4|2599.4|2599.4|2593.4|40
1638791700000|2021-12-06 11:55:00|2604.4|2598.4|2607.4|2601.4|2609.6|2603.6|2604.4|2598.4|82
1638792000000|2021-12-06 12:00:00|2607.1|2601.1|2600.6|2594.6|2607.1|2601.1|2600.1|2594.1|59
1638792300000|2021-12-06 12:05:00|2601.1|2595.1|2602.9|2596.9|2604.1|2598.1|2598.4|2592.4|61
1638792600000|2021-12-06 12:10:00|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|17
1638792900000|2021-12-06 12:15:00|2603.1|2597.1|2602.6|2596.6|2606.1|2600.1|2602.4|2596.4|54
1638793200000|2021-12-06 12:20:00|2602.4|2596.4|2602.9|2596.9|2603.6|2597.6|2602.4|2596.4|9
1638793500000|2021-12-06 12:25:00|2602.6|2596.6|2603.4|2597.4|2604.6|2598.6|2602.4|2596.4|16
1638793800000|2021-12-06 12:30:00|2602.9|2596.9|2602.9|2596.9|2604.1|2598.1|2602.1|2596.1|46
1638794100000|2021-12-06 12:35:00|2602.6|2596.6|2605.1|2599.1|2605.1|2599.1|2601.9|2595.9|28
1638794400000|2021-12-06 12:40:00|2605.4|2599.4|2602.1|2596.1|2605.6|2599.6|2602.1|2596.1|32
1638794700000|2021-12-06 12:45:00|2602.6|2596.6|2600.1|2594.1|2602.9|2596.9|2599.4|2593.4|32
1638795000000|2021-12-06 12:50:00|2600.4|2594.4|2595.6|2589.6|2601.6|2595.6|2595.4|2589.4|38
1638795300000|2021-12-06 12:55:00|2595.9|2589.9|2592.1|2586.1|2598.1|2592.1|2591.6|2585.6|94
1638795600000|2021-12-06 13:00:00|2591.9|2585.9|2594.6|2588.6|2596.9|2590.9|2591.4|2585.4|239
1638795900000|2021-12-06 13:05:00|2594.4|2588.4|2595.4|2589.4|2599.9|2593.9|2594.4|2588.4|152
1638796200000|2021-12-06 13:10:00|2595.6|2589.6|2594.6|2588.6|2597.1|2591.1|2591.1|2585.1|101
1638796500000|2021-12-06 13:15:00|2594.9|2588.9|2591.6|2585.6|2594.9|2588.9|2591.4|2585.4|92
1638796800000|2021-12-06 13:20:00|2591.9|2585.9|2595.9|2589.9|2595.9|2589.9|2591.6|2585.6|144
1638797100000|2021-12-06 13:25:00|2595.4|2589.4|2594.9|2588.9|2598.1|2592.1|2594.9|2588.9|82
1638797400000|2021-12-06 13:30:00|2594.6|2588.6|2593.9|2587.9|2596.6|2590.6|2592.6|2586.6|75
1638797700000|2021-12-06 13:35:00|2593.6|2587.6|2594.4|2588.4|2595.1|2589.1|2591.1|2585.1|58
1638798000000|2021-12-06 13:40:00|2594.6|2588.6|2597.1|2591.1|2598.1|2592.1|2594.4|2588.4|104
1638798300000|2021-12-06 13:45:00|2596.6|2590.6|2594.6|2588.6|2599.9|2593.9|2594.6|2588.6|54
1638798600000|2021-12-06 13:50:00|2594.4|2588.4|2596.9|2590.9|2598.1|2592.1|2593.6|2587.6|69
1638798900000|2021-12-06 13:55:00|2597.1|2591.1|2601.4|2595.4|2601.6|2595.6|2596.1|2590.1|86
1638799200000|2021-12-06 14:00:00|2601.1|2595.1|2599.9|2593.9|2601.4|2595.4|2597.1|2591.1|76
1638799500000|2021-12-06 14:05:00|2600.1|2594.1|2594.9|2588.9|2600.1|2594.1|2594.9|2588.9|80
1638799800000|2021-12-06 14:10:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2592.6|2586.6|77
1638800100000|2021-12-06 14:15:00|2595.6|2589.6|2596.4|2590.4|2597.6|2591.6|2594.4|2588.4|63
1638800400000|2021-12-06 14:20:00|2596.1|2590.1|2594.1|2588.1|2596.1|2590.1|2592.6|2586.6|53
1638800700000|2021-12-06 14:25:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2593.4|2587.4|44
1638801000000|2021-12-06 14:30:00|2594.9|2588.9|2592.1|2586.1|2596.6|2590.6|2591.4|2585.4|104
1638801300000|2021-12-06 14:35:00|2591.9|2585.9|2593.6|2587.6|2593.6|2587.6|2591.4|2585.4|82
1638801600000|2021-12-06 14:40:00|2593.4|2587.4|2594.1|2588.1|2596.1|2590.1|2592.6|2586.6|95
1638801900000|2021-12-06 14:45:00|2593.9|2587.9|2592.1|2586.1|2594.4|2588.4|2590.9|2584.9|60
1638802200000|2021-12-06 14:50:00|2591.9|2585.9|2589.9|2583.9|2592.6|2586.6|2589.6|2583.6|70
1638802500000|2021-12-06 14:55:00|2590.1|2584.1|2586.9|2580.9|2590.1|2584.1|2586.6|2580.6|93
1638802800000|2021-12-06 15:00:00|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2584.6|2578.6|121
1638803100000|2021-12-06 15:05:00|2587.4|2581.4|2586.6|2580.6|2589.4|2583.4|2586.4|2580.4|65
1638803400000|2021-12-06 15:10:00|2586.4|2580.4|2588.1|2582.1|2588.9|2582.9|2585.9|2579.9|93
1638803700000|2021-12-06 15:15:00|2587.9|2581.9|2588.4|2582.4|2589.4|2583.4|2587.1|2581.1|109
1638804000000|2021-12-06 15:20:00|2588.1|2582.1|2589.1|2583.1|2589.6|2583.6|2587.4|2581.4|96
1638804300000|2021-12-06 15:25:00|2588.9|2582.9|2588.4|2582.4|2589.4|2583.4|2587.6|2581.6|58
1638804600000|2021-12-06 15:30:00|2588.1|2582.1|2588.9|2582.9|2589.6|2583.6|2586.1|2580.1|49
1638804900000|2021-12-06 15:35:00|2588.6|2582.6|2589.9|2583.9|2590.4|2584.4|2586.6|2580.6|93
1638805200000|2021-12-06 15:40:00|2589.6|2583.6|2590.1|2584.1|2593.1|2587.1|2588.6|2582.6|90
1638805500000|2021-12-06 15:45:00|2590.4|2584.4|2593.1|2587.1|2594.6|2588.6|2590.4|2584.4|48
1638805800000|2021-12-06 15:50:00|2593.4|2587.4|2595.9|2589.9|2596.1|2590.1|2591.4|2585.4|59
1638806100000|2021-12-06 15:55:00|2596.1|2590.1|2598.1|2592.1|2598.6|2592.6|2595.9|2589.9|54
1638806400000|2021-12-06 16:00:00|2598.6|2592.6|2594.9|2588.9|2598.6|2592.6|2594.4|2588.4|110
1638806700000|2021-12-06 16:05:00|2595.1|2589.1|2591.6|2585.6|2595.1|2589.1|2590.1|2584.1|146
1638807000000|2021-12-06 16:10:00|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2590.1|2584.1|136
1638807300000|2021-12-06 16:15:00|2592.4|2586.4|2593.6|2587.6|2593.9|2587.9|2592.4|2586.4|42
1638807600000|2021-12-06 16:20:00|2593.9|2587.9|2592.6|2586.6|2595.4|2589.4|2591.4|2585.4|70
1638807900000|2021-12-06 16:25:00|2592.4|2586.4|2592.9|2586.9|2594.4|2588.4|2591.9|2585.9|54
1638808200000|2021-12-06 16:30:00|2593.1|2587.1|2589.9|2583.9|2594.6|2588.6|2589.6|2583.6|104
1638808500000|2021-12-06 16:35:00|2590.1|2584.1|2594.4|2588.4|2594.4|2588.4|2589.9|2583.9|65
1638808800000|2021-12-06 16:40:00|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2593.6|2587.6|34
1638809100000|2021-12-06 16:45:00|2594.6|2588.6|2594.4|2588.4|2595.9|2589.9|2594.1|2588.1|22
1638809400000|2021-12-06 16:50:00|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|16
1638809700000|2021-12-06 16:55:00|2595.4|2589.4|2593.6|2587.6|2595.4|2589.4|2592.9|2586.9|31
1638810000000|2021-12-06 17:00:00|2594.1|2588.1|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|5
1638810300000|2021-12-06 17:05:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|14
1638810600000|2021-12-06 17:10:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|43
1638810900000|2021-12-06 17:15:00|2595.4|2589.4|2598.6|2592.6|2598.6|2592.6|2594.9|2588.9|58
1638811200000|2021-12-06 17:20:00|2598.1|2592.1|2596.9|2590.9|2598.1|2592.1|2596.6|2590.6|17
1638811500000|2021-12-06 17:25:00|2596.6|2590.6|2595.9|2589.9|2596.9|2590.9|2595.4|2589.4|22
1638811800000|2021-12-06 17:30:00|2595.6|2589.6|2593.4|2587.4|2597.9|2591.9|2593.4|2587.4|36
1638812100000|2021-12-06 17:35:00|2594.1|2588.1|2594.9|2588.9|2595.1|2589.1|2593.6|2587.6|16
1638812400000|2021-12-06 17:40:00|2595.1|2589.1|2596.9|2590.9|2597.6|2591.6|2594.4|2588.4|12
1638812700000|2021-12-06 17:45:00|2597.1|2591.1|2599.1|2593.1|2600.4|2594.4|2597.1|2591.1|18
1638813000000|2021-12-06 17:50:00|2598.9|2592.9|2599.4|2593.4|2600.1|2594.1|2598.4|2592.4|24
1638813300000|2021-12-06 17:55:00|2599.3|2593.3|2600.6|2594.6|2600.6|2594.6|2597.8|2591.8|22
1638838800000|2021-12-07 01:00:00|2599.8|2593.8|2599.4|2593.4|2601|2595|2598|2592|43
1638839100000|2021-12-07 01:05:00|2599.1|2593.1|2598|2592|2601.3|2595.3|2596.4|2590.4|103
1638839400000|2021-12-07 01:10:00|2598.3|2592.3|2598.3|2592.3|2599.8|2593.8|2595|2589|79
1638839700000|2021-12-07 01:15:00|2598.4|2592.4|2596.1|2590.1|2600.8|2594.8|2595.9|2589.9|70
1638840000000|2021-12-07 01:20:00|2596.5|2590.5|2593.8|2587.8|2596.8|2590.8|2591.5|2585.5|92
1638840300000|2021-12-07 01:25:00|2593.5|2587.5|2592|2586|2593.8|2587.8|2589.8|2583.8|35
1638840600000|2021-12-07 01:30:00|2591.8|2585.8|2593|2587|2594.8|2588.8|2591.8|2585.8|40
1638840900000|2021-12-07 01:35:00|2593.1|2587.1|2594.8|2588.8|2596|2590|2593.1|2587.1|51
1638841200000|2021-12-07 01:40:00|2594.5|2588.5|2591.8|2585.8|2594.5|2588.5|2591.5|2585.5|39
1638841500000|2021-12-07 01:45:00|2592|2586|2595.5|2589.5|2595.9|2589.9|2592|2586|35
1638841800000|2021-12-07 01:50:00|2595.3|2589.3|2596.1|2590.1|2596.8|2590.8|2595.1|2589.1|36
1638842100000|2021-12-07 01:55:00|2596.3|2590.3|2598.9|2592.9|2599|2593|2596.3|2590.3|35
1638842400000|2021-12-07 02:00:00|2599|2593|2598|2592|2599.3|2593.3|2597.5|2591.5|27
1638842700000|2021-12-07 02:05:00|2598.3|2592.3|2592.5|2586.5|2599.1|2593.1|2592.5|2586.5|47
1638843000000|2021-12-07 02:10:00|2592.3|2586.3|2592.8|2586.8|2594.4|2588.4|2592.3|2586.3|74
1638843300000|2021-12-07 02:15:00|2593.5|2587.5|2593.8|2587.8|2594.6|2588.6|2591.9|2585.9|21
1638843600000|2021-12-07 02:20:00|2594|2588|2597|2591|2597.5|2591.5|2593.6|2587.6|20
1638843900000|2021-12-07 02:25:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2597|2591|5
1638844200000|2021-12-07 02:30:00|2596.5|2590.5|2594.3|2588.3|2598|2592|2593.3|2587.3|67
1638844500000|2021-12-07 02:35:00|2594.1|2588.1|2596.6|2590.6|2597.3|2591.3|2593.3|2587.3|50
1638844800000|2021-12-07 02:40:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2594|2588|32
1638845100000|2021-12-07 02:45:00|2596.6|2590.6|2594.5|2588.5|2596.6|2590.6|2594.3|2588.3|26
1638845400000|2021-12-07 02:50:00|2594.3|2588.3|2593.3|2587.3|2595.3|2589.3|2592.8|2586.8|65
1638845700000|2021-12-07 02:55:00|2593.5|2587.5|2594|2588|2594|2588|2592.5|2586.5|32
1638846000000|2021-12-07 03:00:00|2594.1|2588.1|2590.8|2584.8|2594.5|2588.5|2589.8|2583.8|109
1638846300000|2021-12-07 03:05:00|2590.9|2584.9|2592.6|2586.6|2592.9|2586.9|2590.9|2584.9|28
1638846600000|2021-12-07 03:10:00|2592.8|2586.8|2595.8|2589.8|2597.4|2591.4|2592.8|2586.8|92
1638846900000|2021-12-07 03:15:00|2596|2590|2596.5|2590.5|2598.4|2592.4|2595.5|2589.5|85
1638847200000|2021-12-07 03:20:00|2596.4|2590.4|2595.5|2589.5|2596.4|2590.4|2593.9|2587.9|27
1638847500000|2021-12-07 03:25:00|2595.8|2589.8|2598.3|2592.3|2598.3|2592.3|2595.8|2589.8|25
1638847800000|2021-12-07 03:30:00|2598.1|2592.1|2597|2591|2598.1|2592.1|2595.5|2589.5|29
1638848100000|2021-12-07 03:35:00|2597.3|2591.3|2598.3|2592.3|2598.3|2592.3|2596.6|2590.6|13
1638848400000|2021-12-07 03:40:00|2598|2592|2598.8|2592.8|2599.6|2593.6|2598|2592|9
1638848700000|2021-12-07 03:45:00|2598.9|2592.9|2599.6|2593.6|2599.8|2593.8|2598.9|2592.9|5
1638849000000|2021-12-07 03:50:00|2599.9|2593.9|2599.8|2593.8|2599.9|2593.9|2599.6|2593.6|4
1638849300000|2021-12-07 03:55:00|2599.5|2593.5|2599.4|2593.4|2599.5|2593.5|2598.5|2592.5|11
1638849600000|2021-12-07 04:00:00|2599.3|2593.3|2599.8|2593.8|2600.3|2594.3|2598.5|2592.5|16
1638849900000|2021-12-07 04:05:00|2600.1|2594.1|2600.3|2594.3|2601.3|2595.3|2600.1|2594.1|25
1638850200000|2021-12-07 04:10:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.3|2593.3|39
1638850500000|2021-12-07 04:15:00|2600|2594|2603.3|2597.3|2603.9|2597.9|2598.8|2592.8|30
1638850800000|2021-12-07 04:20:00|2603.4|2597.4|2603.8|2597.8|2603.8|2597.8|2602.3|2596.3|15
1638851100000|2021-12-07 04:25:00|2603.9|2597.9|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|6
1638851400000|2021-12-07 04:30:00|2603.5|2597.5|2605.8|2599.8|2606|2600|2603.5|2597.5|17
1638851700000|2021-12-07 04:35:00|2605.5|2599.5|2605|2599|2606.8|2600.8|2605|2599|24
1638852000000|2021-12-07 04:40:00|2605.3|2599.3|2604.3|2598.3|2606.5|2600.5|2603|2597|11
1638852300000|2021-12-07 04:45:00|2604.4|2598.4|2602.5|2596.5|2604.5|2598.5|2602.4|2596.4|13
1638852600000|2021-12-07 04:50:00|2603.1|2597.1|2605.5|2599.5|2605.5|2599.5|2603.1|2597.1|13
1638852900000|2021-12-07 04:55:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638853200000|2021-12-07 05:00:00|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|6
1638853500000|2021-12-07 05:05:00|2605|2599|2606.4|2600.4|2606.5|2600.5|2605|2599|4
1638853800000|2021-12-07 05:10:00|2606.5|2600.5|2607|2601|2608.3|2602.3|2606.5|2600.5|11
1638854100000|2021-12-07 05:15:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2603.6|2597.6|22
1638854400000|2021-12-07 05:20:00|2604.8|2598.8|2603|2597|2605|2599|2603|2597|11
1638854700000|2021-12-07 05:25:00|2603.1|2597.1|2602.3|2596.3|2604.3|2598.3|2601.6|2595.6|34
1638855000000|2021-12-07 05:30:00|2602.5|2596.5|2603|2597|2605.5|2599.5|2600.5|2594.5|131
1638855300000|2021-12-07 05:35:00|2603.3|2597.3|2609|2603|2610.5|2604.5|2603.3|2597.3|79
1638855600000|2021-12-07 05:40:00|2609.3|2603.3|2608|2602|2610.8|2604.8|2607|2601|110
1638855900000|2021-12-07 05:45:00|2608.1|2602.1|2605.4|2599.4|2609.4|2603.4|2605.3|2599.3|80
1638856200000|2021-12-07 05:50:00|2605|2599|2606|2600|2607.3|2601.3|2603.6|2597.6|35
1638856500000|2021-12-07 05:55:00|2606.3|2600.3|2606.5|2600.5|2607.1|2601.1|2605.8|2599.8|26
1638856800000|2021-12-07 06:00:00|2606.3|2600.3|2604.3|2598.3|2606.8|2600.8|2604|2598|79
1638857100000|2021-12-07 06:05:00|2604|2598|2602.3|2596.3|2604|2598|2601.8|2595.8|39
1638857400000|2021-12-07 06:10:00|2602.4|2596.4|2602.8|2596.8|2604.8|2598.8|2602.3|2596.3|40
1638857700000|2021-12-07 06:15:00|2602.9|2596.9|2601.5|2595.5|2602.9|2596.9|2600.5|2594.5|44
1638858000000|2021-12-07 06:20:00|2601.6|2595.6|2600.8|2594.8|2602.5|2596.5|2600.3|2594.3|54
1638858300000|2021-12-07 06:25:00|2601|2595|2598.9|2592.9|2602.5|2596.5|2598.9|2592.9|45
1638858600000|2021-12-07 06:30:00|2599|2593|2598.4|2592.4|2600.3|2594.3|2598|2592|58
1638858900000|2021-12-07 06:35:00|2598.6|2592.6|2593.8|2587.8|2599|2593|2593.3|2587.3|121
1638859200000|2021-12-07 06:40:00|2593.6|2587.6|2597.3|2591.3|2597.8|2591.8|2593.4|2587.4|49
1638859500000|2021-12-07 06:45:00|2599.3|2593.3|2601.1|2595.1|2602|2596|2599.3|2593.3|54
1638859800000|2021-12-07 06:50:00|2601.3|2595.3|2601.5|2595.5|2601.6|2595.6|2598.8|2592.8|44
1638860100000|2021-12-07 06:55:00|2601.1|2595.1|2603.8|2597.8|2604.4|2598.4|2599.3|2593.3|99
1638860400000|2021-12-07 07:00:00|2604|2598|2608|2602|2608.3|2602.3|2604|2598|49
1638860700000|2021-12-07 07:05:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2607|2601|31
1638861000000|2021-12-07 07:10:00|2608|2602|2606.6|2600.6|2608|2602|2606.3|2600.3|31
1638861300000|2021-12-07 07:15:00|2606.8|2600.8|2607.9|2601.9|2607.9|2601.9|2606.6|2600.6|11
1638861600000|2021-12-07 07:20:00|2608|2602|2607|2601|2608.5|2602.5|2606.8|2600.8|13
1638861900000|2021-12-07 07:25:00|2606.8|2600.8|2606.8|2600.8|2607|2601|2606.6|2600.6|12
1638862200000|2021-12-07 07:30:00|2606.9|2600.9|2608.4|2602.4|2608.5|2602.5|2606.3|2600.3|26
1638862500000|2021-12-07 07:35:00|2608.3|2602.3|2608.3|2602.3|2608.8|2602.8|2605.8|2599.8|34
1638862800000|2021-12-07 07:40:00|2608|2602|2608.3|2602.3|2608.5|2602.5|2606|2600|23
1638863100000|2021-12-07 07:45:00|2608.1|2602.1|2608|2602|2608.5|2602.5|2606.5|2600.5|24
1638863400000|2021-12-07 07:50:00|2607.9|2601.9|2608.6|2602.6|2609.5|2603.5|2607.6|2601.6|28
1638863700000|2021-12-07 07:55:00|2609|2603|2610.6|2604.6|2611.9|2605.9|2608.6|2602.6|41
1638864000000|2021-12-07 08:00:00|2610.4|2604.4|2610.4|2604.4|2612.1|2606.1|2605.9|2599.9|86
1638864300000|2021-12-07 08:05:00|2610.9|2604.9|2613.1|2607.1|2613.1|2607.1|2608.6|2602.6|51
1638864600000|2021-12-07 08:10:00|2612.9|2606.9|2611.1|2605.1|2612.9|2606.9|2610.6|2604.6|30
1638864900000|2021-12-07 08:15:00|2610.9|2604.9|2612.6|2606.6|2615.6|2609.6|2609.6|2603.6|69
1638865200000|2021-12-07 08:20:00|2612.4|2606.4|2610.1|2604.1|2612.9|2606.9|2609.4|2603.4|50
1638865500000|2021-12-07 08:25:00|2610.4|2604.4|2610.9|2604.9|2611.6|2605.6|2609.4|2603.4|28
1638865800000|2021-12-07 08:30:00|2610.6|2604.6|2610.1|2604.1|2612.9|2606.9|2609.6|2603.6|35
1638866100000|2021-12-07 08:35:00|2609.9|2603.9|2613.4|2607.4|2614.1|2608.1|2608.4|2602.4|68
1638866400000|2021-12-07 08:40:00|2613.1|2607.1|2613.1|2607.1|2613.9|2607.9|2610.6|2604.6|54
1638866700000|2021-12-07 08:45:00|2612.9|2606.9|2616.1|2610.1|2618.6|2612.6|2611.1|2605.1|53
1638867000000|2021-12-07 08:50:00|2616.4|2610.4|2617.6|2611.6|2617.9|2611.9|2613.6|2607.6|73
1638867300000|2021-12-07 08:55:00|2616.9|2610.9|2613.9|2607.9|2618.1|2612.1|2613.9|2607.9|27
1638867600000|2021-12-07 09:00:00|2613.6|2607.6|2616.6|2610.6|2617.6|2611.6|2613.6|2607.6|88
1638867900000|2021-12-07 09:05:00|2616.9|2610.9|2619.6|2613.6|2621.1|2615.1|2616.6|2610.6|72
1638868200000|2021-12-07 09:10:00|2619.9|2613.9|2619.1|2613.1|2620.4|2614.4|2618.1|2612.1|57
1638868500000|2021-12-07 09:15:00|2619.4|2613.4|2619.9|2613.9|2620.1|2614.1|2618.9|2612.9|37
1638868800000|2021-12-07 09:20:00|2620.1|2614.1|2619.6|2613.6|2621.1|2615.1|2619.1|2613.1|34
1638869100000|2021-12-07 09:25:00|2619.9|2613.9|2620.6|2614.6|2623.1|2617.1|2619.9|2613.9|43
1638869400000|2021-12-07 09:30:00|2620.4|2614.4|2622.4|2616.4|2622.6|2616.6|2620.4|2614.4|30
1638869700000|2021-12-07 09:35:00|2623.1|2617.1|2624.6|2618.6|2626.6|2620.6|2623.1|2617.1|50
1638870000000|2021-12-07 09:40:00|2624.9|2618.9|2625.4|2619.4|2626.6|2620.6|2624.9|2618.9|15
1638870300000|2021-12-07 09:45:00|2625.1|2619.1|2624.6|2618.6|2626.4|2620.4|2624.4|2618.4|34
1638870600000|2021-12-07 09:50:00|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.4|2618.4|25
1638870900000|2021-12-07 09:55:00|2626.4|2620.4|2624.6|2618.6|2626.6|2620.6|2623.9|2617.9|32
1638871200000|2021-12-07 10:00:00|2624.4|2618.4|2622.6|2616.6|2624.6|2618.6|2622.6|2616.6|30
1638871500000|2021-12-07 10:05:00|2622.9|2616.9|2621.4|2615.4|2623.1|2617.1|2621.1|2615.1|27
1638871800000|2021-12-07 10:10:00|2621.6|2615.6|2621.9|2615.9|2623.1|2617.1|2621.1|2615.1|74
1638872100000|2021-12-07 10:15:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.1|2614.1|15
1638872400000|2021-12-07 10:20:00|2621.9|2615.9|2622.9|2616.9|2623.6|2617.6|2621.9|2615.9|18
1638872700000|2021-12-07 10:25:00|2623.1|2617.1|2622.9|2616.9|2624.9|2618.9|2619.1|2613.1|50
1638873000000|2021-12-07 10:30:00|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2621.9|2615.9|16
1638873300000|2021-12-07 10:35:00|2623.1|2617.1|2626.1|2620.1|2626.1|2620.1|2623.1|2617.1|13
1638873600000|2021-12-07 10:40:00|2626.4|2620.4|2625.4|2619.4|2627.1|2621.1|2625.4|2619.4|24
1638873900000|2021-12-07 10:45:00|2625.6|2619.6|2626.6|2620.6|2627.1|2621.1|2625.6|2619.6|17
1638874200000|2021-12-07 10:50:00|2626.9|2620.9|2625.1|2619.1|2626.9|2620.9|2625.1|2619.1|8
1638874500000|2021-12-07 10:55:00|2624.9|2618.9|2626.4|2620.4|2626.6|2620.6|2624.9|2618.9|37
1638874800000|2021-12-07 11:00:00|2626.1|2620.1|2629.4|2623.4|2629.6|2623.6|2625.9|2619.9|17
1638875100000|2021-12-07 11:05:00|2628.6|2622.6|2628.1|2622.1|2628.9|2622.9|2627.6|2621.6|24
1638875400000|2021-12-07 11:10:00|2626.6|2620.6|2628.4|2622.4|2628.4|2622.4|2626.4|2620.4|17
1638875700000|2021-12-07 11:15:00|2628.6|2622.6|2629.4|2623.4|2630.9|2624.9|2628.6|2622.6|21
1638876000000|2021-12-07 11:20:00|2629.1|2623.1|2627.9|2621.9|2630.4|2624.4|2627.1|2621.1|29
1638876300000|2021-12-07 11:25:00|2628.1|2622.1|2627.9|2621.9|2628.9|2622.9|2626.1|2620.1|35
1638876600000|2021-12-07 11:30:00|2628.1|2622.1|2628.1|2622.1|2629.4|2623.4|2627.1|2621.1|33
1638876900000|2021-12-07 11:35:00|2628.4|2622.4|2627.9|2621.9|2628.6|2622.6|2626.4|2620.4|30
1638877200000|2021-12-07 11:40:00|2627.6|2621.6|2629.9|2623.9|2630.1|2624.1|2627.6|2621.6|19
1638877500000|2021-12-07 11:45:00|2630.1|2624.1|2628.4|2622.4|2630.4|2624.4|2627.6|2621.6|27
1638877800000|2021-12-07 11:50:00|2628.6|2622.6|2629.6|2623.6|2629.6|2623.6|2627.1|2621.1|29
1638878100000|2021-12-07 11:55:00|2629.9|2623.9|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|45
1638878400000|2021-12-07 12:00:00|2631.4|2625.4|2629.1|2623.1|2631.4|2625.4|2627.9|2621.9|35
1638878700000|2021-12-07 12:05:00|2628.9|2622.9|2634.6|2628.6|2636.6|2630.6|2627.9|2621.9|60
1638879000000|2021-12-07 12:10:00|2634.9|2628.9|2632.4|2626.4|2635.1|2629.1|2632.4|2626.4|48
1638879300000|2021-12-07 12:15:00|2632.1|2626.1|2632.6|2626.6|2633.4|2627.4|2632.1|2626.1|19
1638879600000|2021-12-07 12:20:00|2632.4|2626.4|2635.6|2629.6|2635.6|2629.6|2632.4|2626.4|39
1638879900000|2021-12-07 12:25:00|2635.4|2629.4|2635.1|2629.1|2636.6|2630.6|2634.4|2628.4|32
1638880200000|2021-12-07 12:30:00|2634.9|2628.9|2629.9|2623.9|2635.9|2629.9|2629.9|2623.9|69
1638880500000|2021-12-07 12:35:00|2630.1|2624.1|2630.1|2624.1|2631.6|2625.6|2629.6|2623.6|42
1638880800000|2021-12-07 12:40:00|2629.9|2623.9|2632.9|2626.9|2632.9|2626.9|2629.1|2623.1|44
1638881100000|2021-12-07 12:45:00|2632.6|2626.6|2629.1|2623.1|2632.9|2626.9|2627.6|2621.6|66
1638881400000|2021-12-07 12:50:00|2629.4|2623.4|2628.6|2622.6|2631.9|2625.9|2628.4|2622.4|56
1638881700000|2021-12-07 12:55:00|2628.4|2622.4|2624.1|2618.1|2630.9|2624.9|2622.9|2616.9|135
1638882000000|2021-12-07 13:00:00|2623.9|2617.9|2621.1|2615.1|2624.6|2618.6|2620.6|2614.6|146
1638882300000|2021-12-07 13:05:00|2621.4|2615.4|2624.6|2618.6|2627.4|2621.4|2620.9|2614.9|142
1638882600000|2021-12-07 13:10:00|2624.4|2618.4|2627.4|2621.4|2627.9|2621.9|2623.9|2617.9|92
1638882900000|2021-12-07 13:15:00|2627.1|2621.1|2621.9|2615.9|2627.9|2621.9|2621.4|2615.4|139
1638883200000|2021-12-07 13:20:00|2622.1|2616.1|2620.4|2614.4|2624.1|2618.1|2619.6|2613.6|82
1638883500000|2021-12-07 13:25:00|2620.6|2614.6|2618.1|2612.1|2621.6|2615.6|2618.1|2612.1|79
1638883800000|2021-12-07 13:30:00|2618.4|2612.4|2619.4|2613.4|2619.6|2613.6|2617.4|2611.4|81
1638884100000|2021-12-07 13:35:00|2618.9|2612.9|2615.6|2609.6|2619.6|2613.6|2615.6|2609.6|59
1638884400000|2021-12-07 13:40:00|2615.9|2609.9|2606.4|2600.4|2615.9|2609.9|2606.1|2600.1|78
1638884700000|2021-12-07 13:45:00|2606.1|2600.1|2607.1|2601.1|2607.1|2601.1|2604.6|2598.6|71
1638885000000|2021-12-07 13:50:00|2606.9|2600.9|2609.9|2603.9|2610.4|2604.4|2605.4|2599.4|62
1638885300000|2021-12-07 13:55:00|2610.4|2604.4|2608.9|2602.9|2611.9|2605.9|2607.6|2601.6|64
1638885600000|2021-12-07 14:00:00|2608.6|2602.6|2608.1|2602.1|2610.4|2604.4|2607.4|2601.4|103
1638885900000|2021-12-07 14:05:00|2608.4|2602.4|2606.9|2600.9|2609.4|2603.4|2605.9|2599.9|109
1638886200000|2021-12-07 14:10:00|2607.1|2601.1|2610.4|2604.4|2610.6|2604.6|2606.6|2600.6|78
1638886500000|2021-12-07 14:15:00|2610.1|2604.1|2615.1|2609.1|2616.4|2610.4|2609.1|2603.1|71
1638886800000|2021-12-07 14:20:00|2614.9|2608.9|2617.6|2611.6|2618.9|2612.9|2614.9|2608.9|69
1638887100000|2021-12-07 14:25:00|2617.9|2611.9|2615.9|2609.9|2618.9|2612.9|2613.1|2607.1|75
1638887400000|2021-12-07 14:30:00|2615.6|2609.6|2619.4|2613.4|2619.4|2613.4|2615.6|2609.6|86
1638887700000|2021-12-07 14:35:00|2619.6|2613.6|2619.1|2613.1|2620.6|2614.6|2617.4|2611.4|87
1638888000000|2021-12-07 14:40:00|2618.9|2612.9|2617.9|2611.9|2619.1|2613.1|2615.1|2609.1|121
1638888300000|2021-12-07 14:45:00|2618.1|2612.1|2621.4|2615.4|2621.6|2615.6|2617.9|2611.9|69
1638888600000|2021-12-07 14:50:00|2621.6|2615.6|2620.9|2614.9|2624.4|2618.4|2620.4|2614.4|64
1638888900000|2021-12-07 14:55:00|2621.1|2615.1|2624.1|2618.1|2624.9|2618.9|2621.1|2615.1|61
1638889200000|2021-12-07 15:00:00|2623.9|2617.9|2623.4|2617.4|2625.4|2619.4|2622.9|2616.9|78
1638889500000|2021-12-07 15:05:00|2623.6|2617.6|2624.4|2618.4|2624.9|2618.9|2623.1|2617.1|51
1638889800000|2021-12-07 15:10:00|2624.6|2618.6|2621.9|2615.9|2625.4|2619.4|2620.9|2614.9|58
1638890100000|2021-12-07 15:15:00|2621.6|2615.6|2621.9|2615.9|2623.4|2617.4|2621.1|2615.1|88
1638890400000|2021-12-07 15:20:00|2621.6|2615.6|2623.4|2617.4|2623.6|2617.6|2621.4|2615.4|48
1638890700000|2021-12-07 15:25:00|2623.6|2617.6|2625.9|2619.9|2626.4|2620.4|2623.6|2617.6|54
1638891000000|2021-12-07 15:30:00|2626.1|2620.1|2623.1|2617.1|2627.1|2621.1|2622.6|2616.6|58
1638891300000|2021-12-07 15:35:00|2622.9|2616.9|2625.4|2619.4|2625.6|2619.6|2622.4|2616.4|53
1638891600000|2021-12-07 15:40:00|2625.6|2619.6|2628.9|2622.9|2629.6|2623.6|2625.1|2619.1|45
1638891900000|2021-12-07 15:45:00|2629.1|2623.1|2627.4|2621.4|2630.4|2624.4|2627.4|2621.4|61
1638892200000|2021-12-07 15:50:00|2627.9|2621.9|2624.9|2618.9|2628.6|2622.6|2624.9|2618.9|70
1638892500000|2021-12-07 15:55:00|2625.1|2619.1|2625.4|2619.4|2625.9|2619.9|2623.1|2617.1|47
1638892800000|2021-12-07 16:00:00|2625.1|2619.1|2626.6|2620.6|2626.9|2620.9|2624.1|2618.1|61
1638893100000|2021-12-07 16:05:00|2626.9|2620.9|2627.9|2621.9|2628.9|2622.9|2625.6|2619.6|74
1638893400000|2021-12-07 16:10:00|2627.6|2621.6|2628.4|2622.4|2629.9|2623.9|2627.1|2621.1|55
1638893700000|2021-12-07 16:15:00|2628.6|2622.6|2630.4|2624.4|2630.4|2624.4|2628.4|2622.4|59
1638894000000|2021-12-07 16:20:00|2630.1|2624.1|2627.6|2621.6|2630.1|2624.1|2625.9|2619.9|62
1638894300000|2021-12-07 16:25:00|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.1|2621.1|46
1638894600000|2021-12-07 16:30:00|2629.1|2623.1|2632.4|2626.4|2632.9|2626.9|2627.6|2621.6|96
1638894900000|2021-12-07 16:35:00|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.1|2625.1|30
1638895200000|2021-12-07 16:40:00|2632.9|2626.9|2631.1|2625.1|2632.9|2626.9|2631.1|2625.1|23
1638895500000|2021-12-07 16:45:00|2631.6|2625.6|2629.9|2623.9|2631.9|2625.9|2629.6|2623.6|36
1638895800000|2021-12-07 16:50:00|2630.1|2624.1|2630.1|2624.1|2631.4|2625.4|2629.9|2623.9|34
1638896100000|2021-12-07 16:55:00|2630.4|2624.4|2630.1|2624.1|2630.9|2624.9|2629.1|2623.1|19
1638896400000|2021-12-07 17:00:00|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|25
1638896700000|2021-12-07 17:05:00|2629.1|2623.1|2628.1|2622.1|2629.4|2623.4|2627.9|2621.9|23
1638897000000|2021-12-07 17:10:00|2628.4|2622.4|2629.1|2623.1|2629.4|2623.4|2627.9|2621.9|28
1638897300000|2021-12-07 17:15:00|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.4|2622.4|16
1638897600000|2021-12-07 17:20:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|15
1638897900000|2021-12-07 17:25:00|2628.6|2622.6|2627.4|2621.4|2629.1|2623.1|2626.9|2620.9|39
1638898200000|2021-12-07 17:30:00|2627.1|2621.1|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|11
1638898500000|2021-12-07 17:35:00|2627.4|2621.4|2629.6|2623.6|2629.6|2623.6|2627.4|2621.4|11
1638898800000|2021-12-07 17:40:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|8
1638899100000|2021-12-07 17:45:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|14
1638899400000|2021-12-07 17:50:00|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|8
1638899700000|2021-12-07 17:55:00|2630.6|2624.6|2629.6|2623.6|2630.9|2624.9|2628.4|2622.4|18
1638925200000|2021-12-08 01:00:00|2628.1|2622.1|2626.3|2620.3|2628.3|2622.3|2625.8|2619.8|17
1638925500000|2021-12-08 01:05:00|2626.5|2620.5|2631.8|2625.8|2632|2626|2626|2620|81
1638925800000|2021-12-08 01:10:00|2632|2626|2632|2626|2634.5|2628.5|2629.3|2623.3|44
1638926100000|2021-12-08 01:15:00|2631.8|2625.8|2631|2625|2634.1|2628.1|2630.8|2624.8|54
1638926400000|2021-12-08 01:20:00|2630.6|2624.6|2626|2620|2631.3|2625.3|2624.8|2618.8|71
1638926700000|2021-12-08 01:25:00|2626.1|2620.1|2626.5|2620.5|2627.8|2621.8|2626.1|2620.1|28
1638927000000|2021-12-08 01:30:00|2626.3|2620.3|2621.5|2615.5|2626.8|2620.8|2620.8|2614.8|30
1638927300000|2021-12-08 01:35:00|2621.8|2615.8|2623|2617|2623.8|2617.8|2621.5|2615.5|62
1638927600000|2021-12-08 01:40:00|2622.9|2616.9|2622.5|2616.5|2624.5|2618.5|2622.3|2616.3|58
1638927900000|2021-12-08 01:45:00|2622.4|2616.4|2621.8|2615.8|2622.4|2616.4|2620.6|2614.6|35
1638928200000|2021-12-08 01:50:00|2621.5|2615.5|2621.4|2615.4|2623.9|2617.9|2620.5|2614.5|35
1638928500000|2021-12-08 01:55:00|2621.6|2615.6|2620.5|2614.5|2621.8|2615.8|2620.3|2614.3|16
1638928800000|2021-12-08 02:00:00|2620.3|2614.3|2622.5|2616.5|2623.3|2617.3|2619.3|2613.3|61
1638929100000|2021-12-08 02:05:00|2622.8|2616.8|2624.8|2618.8|2624.8|2618.8|2622|2616|30
1638929400000|2021-12-08 02:10:00|2624.5|2618.5|2623.5|2617.5|2626.4|2620.4|2623.5|2617.5|35
1638929700000|2021-12-08 02:15:00|2623.6|2617.6|2626.5|2620.5|2626.6|2620.6|2623.5|2617.5|8
1638930000000|2021-12-08 02:20:00|2628|2622|2626.8|2620.8|2628.3|2622.3|2626.6|2620.6|17
1638930300000|2021-12-08 02:25:00|2627|2621|2627|2621|2628.8|2622.8|2627|2621|9
1638930600000|2021-12-08 02:30:00|2626.8|2620.8|2627.3|2621.3|2627.9|2621.9|2623.5|2617.5|64
1638930900000|2021-12-08 02:35:00|2627|2621|2627.8|2621.8|2629.3|2623.3|2626.8|2620.8|50
1638931200000|2021-12-08 02:40:00|2627.9|2621.9|2627.5|2621.5|2627.9|2621.9|2626.8|2620.8|23
1638931500000|2021-12-08 02:45:00|2627.3|2621.3|2625.3|2619.3|2628|2622|2624.9|2618.9|46
1638931800000|2021-12-08 02:50:00|2625.5|2619.5|2627.3|2621.3|2628.3|2622.3|2625.3|2619.3|49
1638932100000|2021-12-08 02:55:00|2627.5|2621.5|2625.5|2619.5|2628|2622|2625.5|2619.5|52
1638932400000|2021-12-08 03:00:00|2625.4|2619.4|2622.8|2616.8|2625.4|2619.4|2618.9|2612.9|86
1638932700000|2021-12-08 03:05:00|2622.6|2616.6|2623.9|2617.9|2624.5|2618.5|2621.5|2615.5|77
1638933000000|2021-12-08 03:10:00|2624.1|2618.1|2630|2624|2630|2624|2623|2617|64
1638933300000|2021-12-08 03:15:00|2629.8|2623.8|2630|2624|2630.6|2624.6|2628.3|2622.3|44
1638933600000|2021-12-08 03:20:00|2630.1|2624.1|2629.5|2623.5|2630.5|2624.5|2627.5|2621.5|38
1638933900000|2021-12-08 03:25:00|2630|2624|2634|2628|2634|2628|2630|2624|28
1638934200000|2021-12-08 03:30:00|2634.3|2628.3|2640.5|2634.5|2640.5|2634.5|2634.3|2628.3|13
1638934500000|2021-12-08 03:35:00|2640.4|2634.4|2638.8|2632.8|2640.5|2634.5|2638.8|2632.8|13
1638934800000|2021-12-08 03:40:00|2639|2633|2637.8|2631.8|2639|2633|2637.5|2631.5|13
1638935100000|2021-12-08 03:45:00|2637|2631|2635.8|2629.8|2637.3|2631.3|2635.8|2629.8|10
1638935400000|2021-12-08 03:50:00|2635.5|2629.5|2635.1|2629.1|2635.8|2629.8|2633.9|2627.9|8
1638935700000|2021-12-08 03:55:00|2635.3|2629.3|2634.5|2628.5|2635.8|2629.8|2634.3|2628.3|8
1638936000000|2021-12-08 04:00:00|2634.8|2628.8|2634|2628|2635.5|2629.5|2634|2628|9
1638936300000|2021-12-08 04:05:00|2633.8|2627.8|2635.5|2629.5|2635.5|2629.5|2633.8|2627.8|5
1638936900000|2021-12-08 04:15:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2635.1|2629.1|4
1638937200000|2021-12-08 04:20:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|7
1638937500000|2021-12-08 04:25:00|2634.8|2628.8|2636|2630|2636.3|2630.3|2634.8|2628.8|9
1638937800000|2021-12-08 04:30:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2635.8|2629.8|10
1638938100000|2021-12-08 04:35:00|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1638938400000|2021-12-08 04:40:00|2635.4|2629.4|2635.3|2629.3|2635.5|2629.5|2635.1|2629.1|5
1638938700000|2021-12-08 04:45:00|2635|2629|2636|2630|2636|2630|2634|2628|4
1638939000000|2021-12-08 04:50:00|2635.8|2629.8|2635.8|2629.8|2636.5|2630.5|2635.5|2629.5|8
1638939300000|2021-12-08 04:55:00|2636|2630|2636.5|2630.5|2636.8|2630.8|2636|2630|3
1638939600000|2021-12-08 05:00:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|3
1638939900000|2021-12-08 05:05:00|2635.3|2629.3|2638|2632|2640.3|2634.3|2634.5|2628.5|29
1638940200000|2021-12-08 05:10:00|2639|2633|2637.6|2631.6|2639|2633|2637.6|2631.6|8
1638940800000|2021-12-08 05:20:00|2637.8|2631.8|2637|2631|2638|2632|2637|2631|6
1638941100000|2021-12-08 05:25:00|2636.5|2630.5|2635.3|2629.3|2636.5|2630.5|2634.8|2628.8|9
1638941400000|2021-12-08 05:30:00|2635.5|2629.5|2635.9|2629.9|2637.4|2631.4|2635.5|2629.5|51
1638941700000|2021-12-08 05:35:00|2636.1|2630.1|2636.9|2630.9|2637.6|2631.6|2636.1|2630.1|59
1638942000000|2021-12-08 05:40:00|2637|2631|2635.6|2629.6|2637.4|2631.4|2634|2628|43
1638942300000|2021-12-08 05:45:00|2635.8|2629.8|2634.6|2628.6|2637.1|2631.1|2634|2628|47
1638942600000|2021-12-08 05:50:00|2635|2629|2636.8|2630.8|2636.8|2630.8|2633.9|2627.9|32
1638942900000|2021-12-08 05:55:00|2636.3|2630.3|2635.6|2629.6|2636.3|2630.3|2634.4|2628.4|13
1638943200000|2021-12-08 06:00:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634|2628|11
1638943500000|2021-12-08 06:05:00|2634.4|2628.4|2636|2630|2636|2630|2634.4|2628.4|27
1638943800000|2021-12-08 06:10:00|2636.3|2630.3|2636.8|2630.8|2637.5|2631.5|2635.8|2629.8|18
1638944100000|2021-12-08 06:15:00|2637|2631|2636|2630|2637|2631|2635.5|2629.5|17
1638944400000|2021-12-08 06:20:00|2635.5|2629.5|2634.5|2628.5|2636|2630|2634.3|2628.3|17
1638944700000|2021-12-08 06:25:00|2634.8|2628.8|2632.4|2626.4|2634.8|2628.8|2632.3|2626.3|23
1638945000000|2021-12-08 06:30:00|2632.1|2626.1|2632.5|2626.5|2633|2627|2630.9|2624.9|41
1638945300000|2021-12-08 06:35:00|2632.4|2626.4|2633.3|2627.3|2633.3|2627.3|2631.3|2625.3|37
1638945600000|2021-12-08 06:40:00|2633|2627|2633.9|2627.9|2635.8|2629.8|2633|2627|35
1638945900000|2021-12-08 06:45:00|2633.8|2627.8|2635.5|2629.5|2635.6|2629.6|2633.8|2627.8|12
1638946200000|2021-12-08 06:50:00|2635.3|2629.3|2635.4|2629.4|2635.5|2629.5|2634|2628|23
1638946500000|2021-12-08 06:55:00|2635.1|2629.1|2634.5|2628.5|2635.1|2629.1|2634.1|2628.1|14
1638946800000|2021-12-08 07:00:00|2634.8|2628.8|2635.3|2629.3|2636.3|2630.3|2634.8|2628.8|16
1638947100000|2021-12-08 07:05:00|2635.4|2629.4|2636.8|2630.8|2636.8|2630.8|2635.3|2629.3|8
1638947400000|2021-12-08 07:10:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1638947700000|2021-12-08 07:15:00|2636.8|2630.8|2633.5|2627.5|2636.8|2630.8|2633|2627|15
1638948000000|2021-12-08 07:20:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.1|2627.1|3
1638948300000|2021-12-08 07:25:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1638948600000|2021-12-08 07:30:00|2633.4|2627.4|2631.6|2625.6|2633.5|2627.5|2631.4|2625.4|12
1638948900000|2021-12-08 07:35:00|2631.9|2625.9|2631.8|2625.8|2632|2626|2631.1|2625.1|14
1638949200000|2021-12-08 07:40:00|2631.5|2625.5|2632.8|2626.8|2634|2628|2631.3|2625.3|21
1638949500000|2021-12-08 07:45:00|2632.5|2626.5|2633.4|2627.4|2634|2628|2632.5|2626.5|17
1638949800000|2021-12-08 07:50:00|2633.1|2627.1|2636|2630|2636|2630|2632.8|2626.8|23
1638950100000|2021-12-08 07:55:00|2636.1|2630.1|2636.4|2630.4|2637.1|2631.1|2636.1|2630.1|15
1638950400000|2021-12-08 08:00:00|2636.1|2630.1|2631.9|2625.9|2636.4|2630.4|2631.9|2625.9|43
1638950700000|2021-12-08 08:05:00|2632.1|2626.1|2632.4|2626.4|2633.4|2627.4|2632.1|2626.1|16
1638951000000|2021-12-08 08:10:00|2632.1|2626.1|2632.9|2626.9|2633.6|2627.6|2632.1|2626.1|12
1638951300000|2021-12-08 08:15:00|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2630.9|2624.9|27
1638951600000|2021-12-08 08:20:00|2631.9|2625.9|2628.9|2622.9|2632.6|2626.6|2627.6|2621.6|45
1638951900000|2021-12-08 08:25:00|2629.1|2623.1|2621.6|2615.6|2629.9|2623.9|2621.6|2615.6|43
1638952200000|2021-12-08 08:30:00|2621.9|2615.9|2623.4|2617.4|2623.6|2617.6|2621.6|2615.6|32
1638952500000|2021-12-08 08:35:00|2624.9|2618.9|2620.6|2614.6|2625.9|2619.9|2618.1|2612.1|35
1638952800000|2021-12-08 08:40:00|2620.9|2614.9|2624.4|2618.4|2624.4|2618.4|2620.9|2614.9|27
1638953100000|2021-12-08 08:45:00|2624.1|2618.1|2625.9|2619.9|2626.1|2620.1|2623.4|2617.4|24
1638953400000|2021-12-08 08:50:00|2625.6|2619.6|2627.4|2621.4|2627.4|2621.4|2625.6|2619.6|14
1638953700000|2021-12-08 08:55:00|2627.1|2621.1|2627.1|2621.1|2629.4|2623.4|2626.6|2620.6|20
1638954000000|2021-12-08 09:00:00|2626.9|2620.9|2629.1|2623.1|2630.6|2624.6|2626.9|2620.9|32
1638954300000|2021-12-08 09:05:00|2628.9|2622.9|2626.6|2620.6|2628.9|2622.9|2625.9|2619.9|14
1638954600000|2021-12-08 09:10:00|2626.9|2620.9|2628.4|2622.4|2630.6|2624.6|2626.6|2620.6|42
1638954900000|2021-12-08 09:15:00|2628.9|2622.9|2632.1|2626.1|2632.4|2626.4|2628.9|2622.9|44
1638955200000|2021-12-08 09:20:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2630.1|2624.1|39
1638955500000|2021-12-08 09:25:00|2632.6|2626.6|2630.6|2624.6|2632.6|2626.6|2630.6|2624.6|21
1638955800000|2021-12-08 09:30:00|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2629.6|2623.6|44
1638956100000|2021-12-08 09:35:00|2630.6|2624.6|2630.4|2624.4|2631.4|2625.4|2629.4|2623.4|37
1638956400000|2021-12-08 09:40:00|2630.9|2624.9|2632.6|2626.6|2632.6|2626.6|2630.1|2624.1|17
1638956700000|2021-12-08 09:45:00|2632.9|2626.9|2631.9|2625.9|2632.9|2626.9|2631.4|2625.4|36
1638957000000|2021-12-08 09:50:00|2632.1|2626.1|2630.6|2624.6|2632.1|2626.1|2630.1|2624.1|43
1638957300000|2021-12-08 09:55:00|2630.9|2624.9|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|40
1638957600000|2021-12-08 10:00:00|2630.4|2624.4|2628.6|2622.6|2630.6|2624.6|2627.4|2621.4|62
1638957900000|2021-12-08 10:05:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2627.9|2621.9|50
1638958200000|2021-12-08 10:10:00|2629.6|2623.6|2629.6|2623.6|2630.6|2624.6|2628.9|2622.9|45
1638958500000|2021-12-08 10:15:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2628.9|2622.9|19
1638958800000|2021-12-08 10:20:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.1|2623.1|19
1638959100000|2021-12-08 10:25:00|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|15
1638959400000|2021-12-08 10:30:00|2629.4|2623.4|2630.1|2624.1|2631.4|2625.4|2629.4|2623.4|29
1638959700000|2021-12-08 10:35:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.1|2623.1|38
1638960000000|2021-12-08 10:40:00|2629.6|2623.6|2627.4|2621.4|2629.9|2623.9|2626.6|2620.6|68
1638960300000|2021-12-08 10:45:00|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2625.6|2619.6|50
1638960600000|2021-12-08 10:50:00|2626.1|2620.1|2623.9|2617.9|2626.1|2620.1|2623.6|2617.6|49
1638960900000|2021-12-08 10:55:00|2623.6|2617.6|2620.1|2614.1|2624.1|2618.1|2619.6|2613.6|47
1638961200000|2021-12-08 11:00:00|2619.9|2613.9|2621.6|2615.6|2621.6|2615.6|2618.9|2612.9|69
1638961500000|2021-12-08 11:05:00|2621.4|2615.4|2621.4|2615.4|2622.4|2616.4|2621.1|2615.1|28
1638961800000|2021-12-08 11:10:00|2621.6|2615.6|2619.9|2613.9|2622.4|2616.4|2619.9|2613.9|43
1638962100000|2021-12-08 11:15:00|2619.6|2613.6|2616.6|2610.6|2620.4|2614.4|2615.1|2609.1|43
1638962400000|2021-12-08 11:20:00|2617.1|2611.1|2615.4|2609.4|2617.6|2611.6|2615.1|2609.1|42
1638962700000|2021-12-08 11:25:00|2615.1|2609.1|2615.6|2609.6|2615.9|2609.9|2614.4|2608.4|45
1638963000000|2021-12-08 11:30:00|2615.4|2609.4|2616.6|2610.6|2617.4|2611.4|2615.1|2609.1|48
1638963300000|2021-12-08 11:35:00|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2615.1|2609.1|51
1638963600000|2021-12-08 11:40:00|2616.1|2610.1|2610.6|2604.6|2616.6|2610.6|2610.6|2604.6|46
1638963900000|2021-12-08 11:45:00|2610.4|2604.4|2616.9|2610.9|2617.6|2611.6|2609.9|2603.9|130
1638964200000|2021-12-08 11:50:00|2616.1|2610.1|2617.4|2611.4|2619.1|2613.1|2616.1|2610.1|106
1638964500000|2021-12-08 11:55:00|2617.1|2611.1|2623.4|2617.4|2624.4|2618.4|2616.1|2610.1|80
1638964800000|2021-12-08 12:00:00|2623.6|2617.6|2630.9|2624.9|2632.9|2626.9|2623.6|2617.6|104
1638965100000|2021-12-08 12:05:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2625.9|2619.9|107
1638965400000|2021-12-08 12:10:00|2628.9|2622.9|2625.6|2619.6|2628.9|2622.9|2625.1|2619.1|76
1638965700000|2021-12-08 12:15:00|2625.9|2619.9|2629.1|2623.1|2629.1|2623.1|2625.4|2619.4|72
1638966000000|2021-12-08 12:20:00|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2627.9|2621.9|85
1638966300000|2021-12-08 12:25:00|2628.9|2622.9|2627.6|2621.6|2629.6|2623.6|2627.6|2621.6|87
1638966600000|2021-12-08 12:30:00|2627.4|2621.4|2627.4|2621.4|2628.1|2622.1|2626.4|2620.4|54
1638966900000|2021-12-08 12:35:00|2627.6|2621.6|2626.1|2620.1|2628.4|2622.4|2622.1|2616.1|98
1638967200000|2021-12-08 12:40:00|2625.9|2619.9|2624.4|2618.4|2628.1|2622.1|2623.6|2617.6|83
1638967500000|2021-12-08 12:45:00|2624.6|2618.6|2626.1|2620.1|2626.1|2620.1|2621.6|2615.6|81
1638967800000|2021-12-08 12:50:00|2625.9|2619.9|2627.6|2621.6|2628.4|2622.4|2625.6|2619.6|70
1638968100000|2021-12-08 12:55:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2622.1|2616.1|137
1638968400000|2021-12-08 13:00:00|2628.1|2622.1|2630.9|2624.9|2633.1|2627.1|2626.4|2620.4|144
1638968700000|2021-12-08 13:05:00|2630.6|2624.6|2629.6|2623.6|2631.1|2625.1|2625.9|2619.9|140
1638969000000|2021-12-08 13:10:00|2629.9|2623.9|2630.1|2624.1|2631.4|2625.4|2628.9|2622.9|94
1638969300000|2021-12-08 13:15:00|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2627.1|2621.1|92
1638969600000|2021-12-08 13:20:00|2629.1|2623.1|2627.6|2621.6|2629.1|2623.1|2627.4|2621.4|54
1638969900000|2021-12-08 13:25:00|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.1|2622.1|39
1638970200000|2021-12-08 13:30:00|2628.9|2622.9|2626.4|2620.4|2628.9|2622.9|2625.1|2619.1|53
1638970500000|2021-12-08 13:35:00|2625.9|2619.9|2627.4|2621.4|2627.6|2621.6|2625.4|2619.4|48
1638970800000|2021-12-08 13:40:00|2627.6|2621.6|2628.6|2622.6|2629.9|2623.9|2627.6|2621.6|72
1638971100000|2021-12-08 13:45:00|2628.9|2622.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|54
1638971400000|2021-12-08 13:50:00|2627.9|2621.9|2626.9|2620.9|2628.4|2622.4|2626.9|2620.9|39
1638971700000|2021-12-08 13:55:00|2627.6|2621.6|2626.9|2620.9|2628.4|2622.4|2625.9|2619.9|46
1638972000000|2021-12-08 14:00:00|2627.1|2621.1|2625.9|2619.9|2627.6|2621.6|2624.6|2618.6|59
1638972300000|2021-12-08 14:05:00|2626.1|2620.1|2626.1|2620.1|2627.1|2621.1|2625.4|2619.4|54
1638972600000|2021-12-08 14:10:00|2625.9|2619.9|2625.6|2619.6|2627.6|2621.6|2624.4|2618.4|50
1638972900000|2021-12-08 14:15:00|2625.4|2619.4|2629.1|2623.1|2630.1|2624.1|2625.4|2619.4|46
1638973200000|2021-12-08 14:20:00|2628.9|2622.9|2630.6|2624.6|2631.4|2625.4|2628.9|2622.9|48
1638973500000|2021-12-08 14:25:00|2630.9|2624.9|2633.1|2627.1|2633.1|2627.1|2630.1|2624.1|35
1638973800000|2021-12-08 14:30:00|2633.9|2627.9|2632.6|2626.6|2635.1|2629.1|2632.6|2626.6|74
1638974100000|2021-12-08 14:35:00|2632.9|2626.9|2636.1|2630.1|2637.1|2631.1|2632.9|2626.9|90
1638974400000|2021-12-08 14:40:00|2635.9|2629.9|2634.9|2628.9|2636.4|2630.4|2634.4|2628.4|84
1638974700000|2021-12-08 14:45:00|2634.6|2628.6|2636.1|2630.1|2636.1|2630.1|2634.1|2628.1|78
1638975000000|2021-12-08 14:50:00|2636.4|2630.4|2636.9|2630.9|2637.6|2631.6|2635.9|2629.9|60
1638975300000|2021-12-08 14:55:00|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2636.6|2630.6|61
1638975600000|2021-12-08 15:00:00|2636.9|2630.9|2636.6|2630.6|2637.1|2631.1|2634.9|2628.9|66
1638975900000|2021-12-08 15:05:00|2636.9|2630.9|2635.1|2629.1|2636.9|2630.9|2634.9|2628.9|22
1638976200000|2021-12-08 15:10:00|2635.4|2629.4|2634.1|2628.1|2636.4|2630.4|2634.1|2628.1|26
1638976500000|2021-12-08 15:15:00|2634.4|2628.4|2635.1|2629.1|2635.6|2629.6|2634.4|2628.4|20
1638976800000|2021-12-08 15:20:00|2635.6|2629.6|2634.9|2628.9|2635.9|2629.9|2634.4|2628.4|22
1638977100000|2021-12-08 15:25:00|2634.6|2628.6|2633.1|2627.1|2634.9|2628.9|2632.9|2626.9|30
1638977400000|2021-12-08 15:30:00|2632.9|2626.9|2633.6|2627.6|2634.4|2628.4|2631.9|2625.9|39
1638977700000|2021-12-08 15:35:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2631.6|2625.6|27
1638978000000|2021-12-08 15:40:00|2633.6|2627.6|2633.9|2627.9|2634.9|2628.9|2633.1|2627.1|35
1638978300000|2021-12-08 15:45:00|2633.6|2627.6|2635.6|2629.6|2635.6|2629.6|2633.1|2627.1|48
1638978600000|2021-12-08 15:50:00|2635.4|2629.4|2636.1|2630.1|2636.9|2630.9|2634.9|2628.9|50
1638978900000|2021-12-08 15:55:00|2636.4|2630.4|2637.6|2631.6|2637.6|2631.6|2636.1|2630.1|45
1638979200000|2021-12-08 16:00:00|2637.4|2631.4|2635.9|2629.9|2637.9|2631.9|2635.6|2629.6|64
1638979500000|2021-12-08 16:05:00|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|31
1638979800000|2021-12-08 16:10:00|2636.4|2630.4|2636.6|2630.6|2637.9|2631.9|2635.9|2629.9|22
1638980100000|2021-12-08 16:15:00|2636.9|2630.9|2635.4|2629.4|2637.6|2631.6|2635.1|2629.1|57
1638980400000|2021-12-08 16:20:00|2635.1|2629.1|2636.9|2630.9|2637.6|2631.6|2634.1|2628.1|45
1638980700000|2021-12-08 16:25:00|2636.6|2630.6|2635.9|2629.9|2637.6|2631.6|2634.6|2628.6|48
1638981000000|2021-12-08 16:30:00|2636.1|2630.1|2631.1|2625.1|2636.1|2630.1|2628.1|2622.1|101
1638981300000|2021-12-08 16:35:00|2630.9|2624.9|2631.9|2625.9|2632.1|2626.1|2629.9|2623.9|43
1638981600000|2021-12-08 16:40:00|2632.4|2626.4|2633.6|2627.6|2633.6|2627.6|2631.4|2625.4|40
1638981900000|2021-12-08 16:45:00|2633.9|2627.9|2631.6|2625.6|2636.1|2630.1|2631.6|2625.6|61
1638982200000|2021-12-08 16:50:00|2631.9|2625.9|2630.6|2624.6|2632.4|2626.4|2628.6|2622.6|50
1638982500000|2021-12-08 16:55:00|2630.4|2624.4|2630.6|2624.6|2631.4|2625.4|2629.4|2623.4|33
1638982800000|2021-12-08 17:00:00|2630.9|2624.9|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|14
1638983100000|2021-12-08 17:05:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2630.1|2624.1|31
1638983400000|2021-12-08 17:10:00|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2630.1|2624.1|39
1638983700000|2021-12-08 17:15:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2630.6|2624.6|12
1638984000000|2021-12-08 17:20:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2628.9|2622.9|21
1638984300000|2021-12-08 17:25:00|2631.9|2625.9|2630.6|2624.6|2631.9|2625.9|2630.4|2624.4|20
1638984600000|2021-12-08 17:30:00|2630.9|2624.9|2632.1|2626.1|2632.1|2626.1|2630.9|2624.9|18
1638984900000|2021-12-08 17:35:00|2632.4|2626.4|2633.1|2627.1|2633.6|2627.6|2631.9|2625.9|17
1638985200000|2021-12-08 17:40:00|2632.9|2626.9|2635.9|2629.9|2637.1|2631.1|2632.4|2626.4|23
1638985800000|2021-12-08 17:50:00|2635.4|2629.4|2637.1|2631.1|2637.6|2631.6|2635.4|2629.4|32
1638986100000|2021-12-08 17:55:00|2637|2631|2637.3|2631.3|2637.5|2631.5|2636.8|2630.8|29
1639011600000|2021-12-09 01:00:00|2628.3|2622.3|2629.3|2623.3|2629.9|2623.9|2626.4|2620.4|30
1639011900000|2021-12-09 01:05:00|2629.5|2623.5|2628.3|2622.3|2631.8|2625.8|2626.9|2620.9|49
1639012200000|2021-12-09 01:10:00|2628.1|2622.1|2626.1|2620.1|2628.5|2622.5|2624.5|2618.5|80
1639012500000|2021-12-09 01:15:00|2626.4|2620.4|2625.3|2619.3|2627.3|2621.3|2624|2618|73
1639012800000|2021-12-09 01:20:00|2625.1|2619.1|2627.8|2621.8|2629.5|2623.5|2625|2619|39
1639013100000|2021-12-09 01:25:00|2627.6|2621.6|2628|2622|2628.9|2622.9|2626|2620|40
1639013400000|2021-12-09 01:30:00|2628.3|2622.3|2632|2626|2632|2626|2627.5|2621.5|54
1639013700000|2021-12-09 01:35:00|2632.3|2626.3|2630|2624|2633.6|2627.6|2628|2622|70
1639014000000|2021-12-09 01:40:00|2630.1|2624.1|2630.9|2624.9|2631.8|2625.8|2629.3|2623.3|45
1639014300000|2021-12-09 01:45:00|2631.1|2625.1|2631.8|2625.8|2633.9|2627.9|2631.1|2625.1|27
1639014600000|2021-12-09 01:50:00|2632|2626|2631|2625|2632.6|2626.6|2631|2625|22
1639014900000|2021-12-09 01:55:00|2631.4|2625.4|2632.8|2626.8|2632.9|2626.9|2631|2625|51
1639015200000|2021-12-09 02:00:00|2632.5|2626.5|2631.5|2625.5|2632.9|2626.9|2630.9|2624.9|54
1639015500000|2021-12-09 02:05:00|2631.4|2625.4|2631.3|2625.3|2633.1|2627.1|2631|2625|30
1639015800000|2021-12-09 02:10:00|2631.5|2625.5|2628.5|2622.5|2632|2626|2628.5|2622.5|39
1639016100000|2021-12-09 02:15:00|2628.6|2622.6|2630.1|2624.1|2630.3|2624.3|2628.5|2622.5|17
1639016400000|2021-12-09 02:20:00|2630.4|2624.4|2631.3|2625.3|2631.4|2625.4|2630.4|2624.4|10
1639016700000|2021-12-09 02:25:00|2631|2625|2633.6|2627.6|2634.5|2628.5|2631|2625|33
1639017000000|2021-12-09 02:30:00|2633.5|2627.5|2629|2623|2633.5|2627.5|2628.6|2622.6|78
1639017300000|2021-12-09 02:35:00|2628.8|2622.8|2628.1|2622.1|2629.9|2623.9|2628.1|2622.1|60
1639017600000|2021-12-09 02:40:00|2628.3|2622.3|2624.8|2618.8|2628.5|2622.5|2624.3|2618.3|152
1639017900000|2021-12-09 02:45:00|2624.3|2618.3|2626.5|2620.5|2627.8|2621.8|2624.3|2618.3|113
1639018200000|2021-12-09 02:50:00|2626.8|2620.8|2628.8|2622.8|2630|2624|2626.6|2620.6|41
1639018500000|2021-12-09 02:55:00|2629|2623|2634|2628|2634.3|2628.3|2629|2623|62
1639018800000|2021-12-09 03:00:00|2633.8|2627.8|2633.9|2627.9|2634.8|2628.8|2632|2626|47
1639019100000|2021-12-09 03:05:00|2634|2628|2632.8|2626.8|2634.4|2628.4|2631.8|2625.8|39
1639019400000|2021-12-09 03:10:00|2632.6|2626.6|2634.3|2628.3|2634.8|2628.8|2632.5|2626.5|40
1639019700000|2021-12-09 03:15:00|2634.5|2628.5|2634.1|2628.1|2636.1|2630.1|2633.8|2627.8|44
1639020000000|2021-12-09 03:20:00|2634.3|2628.3|2632.8|2626.8|2635.5|2629.5|2632.8|2626.8|36
1639020300000|2021-12-09 03:25:00|2632.5|2626.5|2632.8|2626.8|2633|2627|2630.8|2624.8|36
1639020600000|2021-12-09 03:30:00|2632.5|2626.5|2631.4|2625.4|2632.5|2626.5|2631.4|2625.4|13
1639020900000|2021-12-09 03:35:00|2631.5|2625.5|2633.3|2627.3|2633.6|2627.6|2631.5|2625.5|10
1639021200000|2021-12-09 03:40:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.1|2627.1|9
1639021500000|2021-12-09 03:45:00|2633.8|2627.8|2634.5|2628.5|2635.5|2629.5|2632.5|2626.5|35
1639021800000|2021-12-09 03:50:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2633.8|2627.8|9
1639022100000|2021-12-09 03:55:00|2634.1|2628.1|2632.1|2626.1|2634.1|2628.1|2631|2625|18
1639022400000|2021-12-09 04:00:00|2632.3|2626.3|2632.3|2626.3|2633|2627|2632.3|2626.3|3
1639022700000|2021-12-09 04:05:00|2632.5|2626.5|2633.6|2627.6|2633.8|2627.8|2632.5|2626.5|12
1639023000000|2021-12-09 04:10:00|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.3|2625.3|21
1639023300000|2021-12-09 04:15:00|2632|2626|2631.8|2625.8|2633|2627|2631.4|2625.4|23
1639023600000|2021-12-09 04:20:00|2632.1|2626.1|2632|2626|2632.1|2626.1|2630.5|2624.5|10
1639023900000|2021-12-09 04:25:00|2631.8|2625.8|2629.8|2623.8|2631.8|2625.8|2629.1|2623.1|20
1639024200000|2021-12-09 04:30:00|2630|2624|2628.1|2622.1|2630|2624|2628.1|2622.1|15
1639024500000|2021-12-09 04:35:00|2628.3|2622.3|2628.9|2622.9|2630.5|2624.5|2627.4|2621.4|21
1639024800000|2021-12-09 04:40:00|2628.6|2622.6|2628.8|2622.8|2629.1|2623.1|2628|2622|18
1639025100000|2021-12-09 04:45:00|2629|2623|2627.8|2621.8|2629|2623|2627.5|2621.5|19
1639025400000|2021-12-09 04:50:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627|2621|5
1639025700000|2021-12-09 04:55:00|2627.3|2621.3|2627.3|2621.3|2628.5|2622.5|2627.3|2621.3|33
1639026000000|2021-12-09 05:00:00|2627.4|2621.4|2627.6|2621.6|2628.5|2622.5|2627.4|2621.4|8
1639026300000|2021-12-09 05:05:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2626.5|2620.5|31
1639026600000|2021-12-09 05:10:00|2627|2621|2628|2622|2629|2623|2626.5|2620.5|18
1639026900000|2021-12-09 05:15:00|2627.8|2621.8|2627.5|2621.5|2629|2623|2626.9|2620.9|16
1639027200000|2021-12-09 05:20:00|2627.6|2621.6|2628|2622|2628|2622|2627.5|2621.5|8
1639027500000|2021-12-09 05:25:00|2628.5|2622.5|2627.6|2621.6|2629.3|2623.3|2627.3|2621.3|51
1639027800000|2021-12-09 05:30:00|2627.8|2621.8|2623.5|2617.5|2628.3|2622.3|2621.9|2615.9|142
1639028100000|2021-12-09 05:35:00|2623.3|2617.3|2621.3|2615.3|2623.3|2617.3|2620.6|2614.6|73
1639028400000|2021-12-09 05:40:00|2621.1|2615.1|2623.8|2617.8|2624|2618|2621|2615|77
1639028700000|2021-12-09 05:45:00|2623.5|2617.5|2628.5|2622.5|2629.5|2623.5|2622.3|2616.3|158
1639029000000|2021-12-09 05:50:00|2628.3|2622.3|2626.1|2620.1|2629|2623|2624.5|2618.5|90
1639029300000|2021-12-09 05:55:00|2626.3|2620.3|2622.5|2616.5|2626.5|2620.5|2621.4|2615.4|70
1639029600000|2021-12-09 06:00:00|2622.4|2616.4|2625.4|2619.4|2625.5|2619.5|2622.3|2616.3|31
1639029900000|2021-12-09 06:05:00|2625.6|2619.6|2626.1|2620.1|2627.5|2621.5|2624.8|2618.8|69
1639030200000|2021-12-09 06:10:00|2626.4|2620.4|2625|2619|2627.5|2621.5|2624|2618|58
1639030500000|2021-12-09 06:15:00|2624.8|2618.8|2624.5|2618.5|2626.4|2620.4|2624.5|2618.5|56
1639030800000|2021-12-09 06:20:00|2624.6|2618.6|2626.4|2620.4|2626.8|2620.8|2624.3|2618.3|68
1639031100000|2021-12-09 06:25:00|2626.3|2620.3|2624.4|2618.4|2626.3|2620.3|2622.8|2616.8|86
1639031400000|2021-12-09 06:30:00|2624|2618|2623.3|2617.3|2625.6|2619.6|2623|2617|69
1639031700000|2021-12-09 06:35:00|2623.1|2617.1|2624.3|2618.3|2625.3|2619.3|2622.8|2616.8|45
1639032000000|2021-12-09 06:40:00|2624.5|2618.5|2627.8|2621.8|2627.8|2621.8|2624.4|2618.4|28
1639032300000|2021-12-09 06:45:00|2627.6|2621.6|2624.5|2618.5|2628|2622|2624.4|2618.4|39
1639032600000|2021-12-09 06:50:00|2624.3|2618.3|2625.3|2619.3|2626.8|2620.8|2624|2618|57
1639032900000|2021-12-09 06:55:00|2625|2619|2624.8|2618.8|2625.8|2619.8|2623.8|2617.8|21
1639033200000|2021-12-09 07:00:00|2625|2619|2626.9|2620.9|2627.3|2621.3|2623.5|2617.5|35
1639033500000|2021-12-09 07:05:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1639033800000|2021-12-09 07:10:00|2627.1|2621.1|2627|2621|2629|2623|2627|2621|26
1639034100000|2021-12-09 07:15:00|2626.8|2620.8|2628.5|2622.5|2628.5|2622.5|2626.8|2620.8|6
1639034400000|2021-12-09 07:20:00|2628.8|2622.8|2627.9|2621.9|2629.8|2623.8|2627.9|2621.9|17
1639034700000|2021-12-09 07:25:00|2628|2622|2629.5|2623.5|2629.5|2623.5|2628|2622|8
1639035000000|2021-12-09 07:30:00|2629.6|2623.6|2628.3|2622.3|2630.5|2624.5|2628.3|2622.3|13
1639035300000|2021-12-09 07:35:00|2628|2622|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|15
1639035600000|2021-12-09 07:40:00|2628.5|2622.5|2630|2624|2630.3|2624.3|2628.5|2622.5|13
1639035900000|2021-12-09 07:45:00|2630.3|2624.3|2627.5|2621.5|2630.3|2624.3|2627.3|2621.3|11
1639036200000|2021-12-09 07:50:00|2627.8|2621.8|2629.3|2623.3|2629.3|2623.3|2626.8|2620.8|24
1639036500000|2021-12-09 07:55:00|2629|2623|2633.6|2627.6|2633.6|2627.6|2628.9|2622.9|44
1639036800000|2021-12-09 08:00:00|2633.4|2627.4|2632.9|2626.9|2633.6|2627.6|2629.1|2623.1|92
1639037100000|2021-12-09 08:05:00|2633.4|2627.4|2630.4|2624.4|2633.4|2627.4|2629.9|2623.9|53
1639037400000|2021-12-09 08:10:00|2630.1|2624.1|2624.9|2618.9|2630.1|2624.1|2624.4|2618.4|38
1639037700000|2021-12-09 08:15:00|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2622.4|2616.4|23
1639038000000|2021-12-09 08:20:00|2624.1|2618.1|2621.1|2615.1|2624.1|2618.1|2621.1|2615.1|21
1639038300000|2021-12-09 08:25:00|2620.6|2614.6|2621.9|2615.9|2622.1|2616.1|2618.9|2612.9|54
1639038600000|2021-12-09 08:30:00|2622.4|2616.4|2620.1|2614.1|2622.9|2616.9|2619.9|2613.9|67
1639038900000|2021-12-09 08:35:00|2619.9|2613.9|2623.4|2617.4|2623.4|2617.4|2618.4|2612.4|47
1639039200000|2021-12-09 08:40:00|2623.6|2617.6|2623.4|2617.4|2624.9|2618.9|2623.1|2617.1|41
1639039500000|2021-12-09 08:45:00|2623.1|2617.1|2626.6|2620.6|2627.9|2621.9|2622.9|2616.9|22
1639039800000|2021-12-09 08:50:00|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2625.9|2619.9|11
1639040100000|2021-12-09 08:55:00|2626.1|2620.1|2623.6|2617.6|2626.1|2620.1|2623.4|2617.4|15
1639040400000|2021-12-09 09:00:00|2623.4|2617.4|2624.1|2618.1|2624.4|2618.4|2621.9|2615.9|32
1639040700000|2021-12-09 09:05:00|2623.9|2617.9|2621.9|2615.9|2624.6|2618.6|2621.4|2615.4|57
1639041000000|2021-12-09 09:10:00|2621.6|2615.6|2623.4|2617.4|2624.6|2618.6|2621.1|2615.1|57
1639041300000|2021-12-09 09:15:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2620.9|2614.9|45
1639041600000|2021-12-09 09:20:00|2623.6|2617.6|2624.6|2618.6|2625.1|2619.1|2622.6|2616.6|38
1639041900000|2021-12-09 09:25:00|2624.9|2618.9|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|21
1639042200000|2021-12-09 09:30:00|2625.6|2619.6|2626.4|2620.4|2627.9|2621.9|2624.9|2618.9|35
1639042500000|2021-12-09 09:35:00|2626.1|2620.1|2625.1|2619.1|2627.6|2621.6|2625.1|2619.1|49
1639042800000|2021-12-09 09:40:00|2625.6|2619.6|2625.6|2619.6|2626.4|2620.4|2625.4|2619.4|29
1639043100000|2021-12-09 09:45:00|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.6|2619.6|15
1639043400000|2021-12-09 09:50:00|2627.4|2621.4|2627.1|2621.1|2628.1|2622.1|2626.6|2620.6|24
1639043700000|2021-12-09 09:55:00|2627.4|2621.4|2629.9|2623.9|2629.9|2623.9|2626.6|2620.6|17
1639044000000|2021-12-09 10:00:00|2630.1|2624.1|2632.4|2626.4|2632.6|2626.6|2629.9|2623.9|38
1639044300000|2021-12-09 10:05:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|11
1639044600000|2021-12-09 10:10:00|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.4|2625.4|18
1639044900000|2021-12-09 10:15:00|2632.1|2626.1|2634.1|2628.1|2634.1|2628.1|2631.4|2625.4|16
1639045200000|2021-12-09 10:20:00|2633.9|2627.9|2636.1|2630.1|2636.4|2630.4|2633.6|2627.6|30
1639045500000|2021-12-09 10:25:00|2635.9|2629.9|2641.4|2635.4|2641.9|2635.9|2635.9|2629.9|41
1639045800000|2021-12-09 10:30:00|2641.6|2635.6|2648.4|2642.4|2649.4|2643.4|2641.1|2635.1|56
1639046100000|2021-12-09 10:35:00|2649.1|2643.1|2647.6|2641.6|2653.6|2647.6|2647.6|2641.6|53
1639046400000|2021-12-09 10:40:00|2648.1|2642.1|2645.9|2639.9|2648.1|2642.1|2645.9|2639.9|32
1639046700000|2021-12-09 10:45:00|2645.6|2639.6|2646.9|2640.9|2648.4|2642.4|2645.6|2639.6|25
1639047000000|2021-12-09 10:50:00|2646.6|2640.6|2648.1|2642.1|2648.4|2642.4|2645.9|2639.9|35
1639047300000|2021-12-09 10:55:00|2647.9|2641.9|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|19
1639047600000|2021-12-09 11:00:00|2648.1|2642.1|2649.6|2643.6|2650.6|2644.6|2648.1|2642.1|28
1639047900000|2021-12-09 11:05:00|2649.9|2643.9|2650.4|2644.4|2650.9|2644.9|2649.9|2643.9|16
1639048200000|2021-12-09 11:10:00|2650.1|2644.1|2645.6|2639.6|2650.1|2644.1|2645.6|2639.6|44
1639048500000|2021-12-09 11:15:00|2645.9|2639.9|2641.6|2635.6|2647.4|2641.4|2641.1|2635.1|57
1639048800000|2021-12-09 11:20:00|2641.9|2635.9|2640.1|2634.1|2643.1|2637.1|2639.1|2633.1|71
1639049100000|2021-12-09 11:25:00|2640.4|2634.4|2645.4|2639.4|2645.6|2639.6|2639.6|2633.6|61
1639049400000|2021-12-09 11:30:00|2645.1|2639.1|2643.4|2637.4|2645.4|2639.4|2642.9|2636.9|48
1639049700000|2021-12-09 11:35:00|2643.6|2637.6|2643.6|2637.6|2644.9|2638.9|2642.6|2636.6|42
1639050000000|2021-12-09 11:40:00|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2640.1|2634.1|43
1639050300000|2021-12-09 11:45:00|2642.4|2636.4|2641.6|2635.6|2642.9|2636.9|2640.6|2634.6|47
1639050600000|2021-12-09 11:50:00|2641.4|2635.4|2644.9|2638.9|2645.1|2639.1|2639.6|2633.6|42
1639050900000|2021-12-09 11:55:00|2645.1|2639.1|2645.6|2639.6|2647.1|2641.1|2643.4|2637.4|56
1639051200000|2021-12-09 12:00:00|2645.9|2639.9|2643.6|2637.6|2647.9|2641.9|2643.6|2637.6|53
1639051500000|2021-12-09 12:05:00|2643.4|2637.4|2642.4|2636.4|2644.4|2638.4|2642.1|2636.1|46
1639051800000|2021-12-09 12:10:00|2642.1|2636.1|2641.6|2635.6|2643.4|2637.4|2640.9|2634.9|51
1639052100000|2021-12-09 12:15:00|2641.9|2635.9|2640.9|2634.9|2642.4|2636.4|2640.9|2634.9|39
1639052400000|2021-12-09 12:20:00|2640.6|2634.6|2643.4|2637.4|2643.4|2637.4|2640.1|2634.1|39
1639052700000|2021-12-09 12:25:00|2643.1|2637.1|2642.9|2636.9|2644.4|2638.4|2642.4|2636.4|53
1639053000000|2021-12-09 12:30:00|2643.1|2637.1|2643.6|2637.6|2644.4|2638.4|2643.1|2637.1|70
1639053300000|2021-12-09 12:35:00|2643.4|2637.4|2643.6|2637.6|2644.4|2638.4|2642.1|2636.1|38
1639053600000|2021-12-09 12:40:00|2643.4|2637.4|2642.6|2636.6|2645.1|2639.1|2640.9|2634.9|74
1639053900000|2021-12-09 12:45:00|2642.9|2636.9|2647.4|2641.4|2647.4|2641.4|2642.9|2636.9|60
1639054200000|2021-12-09 12:50:00|2647.6|2641.6|2646.4|2640.4|2649.6|2643.6|2645.6|2639.6|68
1639054500000|2021-12-09 12:55:00|2646.1|2640.1|2637.1|2631.1|2646.9|2640.9|2636.9|2630.9|137
1639054800000|2021-12-09 13:00:00|2636.9|2630.9|2629.9|2623.9|2637.1|2631.1|2629.6|2623.6|419
1639055100000|2021-12-09 13:05:00|2629.6|2623.6|2633.1|2627.1|2634.4|2628.4|2629.6|2623.6|326
1639055400000|2021-12-09 13:10:00|2633.4|2627.4|2633.4|2627.4|2634.9|2628.9|2629.6|2623.6|194
1639055700000|2021-12-09 13:15:00|2633.1|2627.1|2628.1|2622.1|2633.9|2627.9|2627.9|2621.9|123
1639056000000|2021-12-09 13:20:00|2627.9|2621.9|2632.9|2626.9|2633.4|2627.4|2627.4|2621.4|86
1639056300000|2021-12-09 13:25:00|2632.6|2626.6|2631.4|2625.4|2633.1|2627.1|2630.4|2624.4|84
1639056600000|2021-12-09 13:30:00|2631.1|2625.1|2630.6|2624.6|2632.6|2626.6|2630.1|2624.1|51
1639056900000|2021-12-09 13:35:00|2630.4|2624.4|2628.4|2622.4|2630.6|2624.6|2627.9|2621.9|143
1639057200000|2021-12-09 13:40:00|2628.1|2622.1|2628.9|2622.9|2630.1|2624.1|2627.1|2621.1|96
1639057500000|2021-12-09 13:45:00|2628.4|2622.4|2630.1|2624.1|2631.9|2625.9|2626.6|2620.6|94
1639057800000|2021-12-09 13:50:00|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2628.9|2622.9|102
1639058100000|2021-12-09 13:55:00|2629.9|2623.9|2627.6|2621.6|2630.4|2624.4|2626.6|2620.6|75
1639058400000|2021-12-09 14:00:00|2627.4|2621.4|2629.9|2623.9|2630.1|2624.1|2626.9|2620.9|79
1639058700000|2021-12-09 14:05:00|2629.4|2623.4|2627.6|2621.6|2630.1|2624.1|2627.1|2621.1|70
1639059000000|2021-12-09 14:10:00|2627.9|2621.9|2628.1|2622.1|2628.9|2622.9|2626.9|2620.9|67
1639059300000|2021-12-09 14:15:00|2627.9|2621.9|2631.4|2625.4|2631.6|2625.6|2627.9|2621.9|70
1639059600000|2021-12-09 14:20:00|2631.1|2625.1|2633.6|2627.6|2634.1|2628.1|2630.4|2624.4|61
1639059900000|2021-12-09 14:25:00|2633.9|2627.9|2636.9|2630.9|2637.6|2631.6|2632.1|2626.1|66
1639060200000|2021-12-09 14:30:00|2637.4|2631.4|2638.1|2632.1|2638.9|2632.9|2636.4|2630.4|87
1639060500000|2021-12-09 14:35:00|2638.4|2632.4|2638.4|2632.4|2639.4|2633.4|2636.9|2630.9|104
1639060800000|2021-12-09 14:40:00|2638.6|2632.6|2637.4|2631.4|2639.4|2633.4|2636.4|2630.4|89
1639061100000|2021-12-09 14:45:00|2637.1|2631.1|2630.9|2624.9|2637.1|2631.1|2629.9|2623.9|80
1639061400000|2021-12-09 14:50:00|2630.6|2624.6|2629.6|2623.6|2631.9|2625.9|2629.1|2623.1|49
1639061700000|2021-12-09 14:55:00|2629.4|2623.4|2632.1|2626.1|2632.4|2626.4|2629.1|2623.1|80
1639062000000|2021-12-09 15:00:00|2631.9|2625.9|2628.1|2622.1|2632.1|2626.1|2627.9|2621.9|61
1639062300000|2021-12-09 15:05:00|2627.9|2621.9|2627.9|2621.9|2629.1|2623.1|2625.4|2619.4|62
1639062600000|2021-12-09 15:10:00|2627.6|2621.6|2629.1|2623.1|2629.6|2623.6|2627.4|2621.4|77
1639062900000|2021-12-09 15:15:00|2628.9|2622.9|2631.6|2625.6|2632.1|2626.1|2628.4|2622.4|89
1639063200000|2021-12-09 15:20:00|2631.9|2625.9|2629.6|2623.6|2632.6|2626.6|2629.4|2623.4|50
1639063500000|2021-12-09 15:25:00|2629.4|2623.4|2628.1|2622.1|2629.6|2623.6|2626.9|2620.9|78
1639063800000|2021-12-09 15:30:00|2627.6|2621.6|2630.1|2624.1|2631.6|2625.6|2625.9|2619.9|89
1639064100000|2021-12-09 15:35:00|2630.4|2624.4|2628.9|2622.9|2631.9|2625.9|2627.9|2621.9|69
1639064400000|2021-12-09 15:40:00|2628.6|2622.6|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|60
1639064700000|2021-12-09 15:45:00|2627.6|2621.6|2630.4|2624.4|2630.4|2624.4|2627.1|2621.1|55
1639065000000|2021-12-09 15:50:00|2630.1|2624.1|2630.1|2624.1|2630.9|2624.9|2628.1|2622.1|44
1639065300000|2021-12-09 15:55:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|23
1639065600000|2021-12-09 16:00:00|2630.6|2624.6|2629.4|2623.4|2631.4|2625.4|2628.9|2622.9|63
1639065900000|2021-12-09 16:05:00|2629.6|2623.6|2631.4|2625.4|2631.4|2625.4|2628.6|2622.6|45
1639066200000|2021-12-09 16:10:00|2631.1|2625.1|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|45
1639066500000|2021-12-09 16:15:00|2631.6|2625.6|2630.4|2624.4|2631.9|2625.9|2629.9|2623.9|55
1639066800000|2021-12-09 16:20:00|2630.6|2624.6|2630.6|2624.6|2631.6|2625.6|2629.6|2623.6|68
1639067100000|2021-12-09 16:25:00|2630.9|2624.9|2627.4|2621.4|2631.1|2625.1|2626.4|2620.4|48
1639067400000|2021-12-09 16:30:00|2627.6|2621.6|2631.1|2625.1|2631.9|2625.9|2627.6|2621.6|114
1639067700000|2021-12-09 16:35:00|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2629.6|2623.6|70
1639068000000|2021-12-09 16:40:00|2629.9|2623.9|2632.6|2626.6|2633.4|2627.4|2629.6|2623.6|75
1639068300000|2021-12-09 16:45:00|2632.9|2626.9|2633.1|2627.1|2633.9|2627.9|2632.1|2626.1|70
1639068600000|2021-12-09 16:50:00|2632.9|2626.9|2634.1|2628.1|2634.1|2628.1|2632.1|2626.1|41
1639068900000|2021-12-09 16:55:00|2633.9|2627.9|2635.1|2629.1|2635.1|2629.1|2632.4|2626.4|24
1639069200000|2021-12-09 17:00:00|2634.9|2628.9|2631.1|2625.1|2635.4|2629.4|2630.9|2624.9|49
1639069500000|2021-12-09 17:05:00|2630.9|2624.9|2631.9|2625.9|2632.6|2626.6|2629.9|2623.9|22
1639069800000|2021-12-09 17:10:00|2632.1|2626.1|2632.4|2626.4|2633.6|2627.6|2632.1|2626.1|24
1639070100000|2021-12-09 17:15:00|2632.6|2626.6|2635.4|2629.4|2635.4|2629.4|2632.1|2626.1|34
1639070400000|2021-12-09 17:20:00|2635.6|2629.6|2635.9|2629.9|2636.4|2630.4|2634.9|2628.9|30
1639070700000|2021-12-09 17:25:00|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.4|2628.4|48
1639071000000|2021-12-09 17:30:00|2635.1|2629.1|2633.4|2627.4|2638.6|2632.6|2633.4|2627.4|60
1639071300000|2021-12-09 17:35:00|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2632.9|2626.9|13
1639071600000|2021-12-09 17:40:00|2633.1|2627.1|2632.1|2626.1|2633.1|2627.1|2630.6|2624.6|13
1639071900000|2021-12-09 17:45:00|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|16
1639072200000|2021-12-09 17:50:00|2633.4|2627.4|2631.9|2625.9|2634.4|2628.4|2630.6|2624.6|38
1639072500000|2021-12-09 17:55:00|2632.1|2626.1|2632.6|2626.6|2633|2627|2631|2625|19
1639098000000|2021-12-10 01:00:00|2631.5|2625.5|2634.5|2628.5|2635.5|2629.5|2631.1|2625.1|20
1639098300000|2021-12-10 01:05:00|2634.3|2628.3|2637.3|2631.3|2637.3|2631.3|2633.4|2627.4|31
1639098600000|2021-12-10 01:10:00|2637|2631|2637|2631|2639|2633|2636.5|2630.5|31
1639098900000|2021-12-10 01:15:00|2636.8|2630.8|2630.5|2624.5|2636.8|2630.8|2626.8|2620.8|66
1639099200000|2021-12-10 01:20:00|2630.4|2624.4|2631.9|2625.9|2632.3|2626.3|2627.5|2621.5|46
1639099500000|2021-12-10 01:25:00|2631.8|2625.8|2634.8|2628.8|2636|2630|2631|2625|59
1639099800000|2021-12-10 01:30:00|2635|2629|2638.8|2632.8|2639.5|2633.5|2635|2629|85
1639100100000|2021-12-10 01:35:00|2638.5|2632.5|2638.3|2632.3|2638.8|2632.8|2636.4|2630.4|29
1639100400000|2021-12-10 01:40:00|2638.5|2632.5|2638|2632|2639.8|2633.8|2637.6|2631.6|43
1639100700000|2021-12-10 01:45:00|2638.1|2632.1|2641.5|2635.5|2641.5|2635.5|2638.1|2632.1|38
1639101000000|2021-12-10 01:50:00|2641.6|2635.6|2641.5|2635.5|2642|2636|2640.8|2634.8|35
1639101300000|2021-12-10 01:55:00|2641.4|2635.4|2642|2636|2642|2636|2641|2635|28
1639101600000|2021-12-10 02:00:00|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2639.8|2633.8|46
1639101900000|2021-12-10 02:05:00|2641|2635|2639.5|2633.5|2641.3|2635.3|2638.5|2632.5|41
1639102200000|2021-12-10 02:10:00|2639.3|2633.3|2640.5|2634.5|2640.9|2634.9|2639|2633|53
1639102500000|2021-12-10 02:15:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639102800000|2021-12-10 02:20:00|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|7
1639103100000|2021-12-10 02:25:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639103400000|2021-12-10 02:30:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|58
1639103700000|2021-12-10 02:35:00|2640.9|2634.9|2640.8|2634.8|2641.5|2635.5|2640.5|2634.5|17
1639104000000|2021-12-10 02:40:00|2640.9|2634.9|2639.8|2633.8|2641.5|2635.5|2639.6|2633.6|33
1639104300000|2021-12-10 02:45:00|2640|2634|2640.5|2634.5|2641.5|2635.5|2639.5|2633.5|43
1639104600000|2021-12-10 02:50:00|2640.3|2634.3|2639.8|2633.8|2640.9|2634.9|2639.3|2633.3|71
1639104900000|2021-12-10 02:55:00|2640|2634|2640.3|2634.3|2641.8|2635.8|2639.9|2633.9|39
1639105200000|2021-12-10 03:00:00|2640.5|2634.5|2641.5|2635.5|2641.5|2635.5|2639.6|2633.6|62
1639105500000|2021-12-10 03:05:00|2641.8|2635.8|2641.3|2635.3|2642|2636|2640.8|2634.8|66
1639105800000|2021-12-10 03:10:00|2641|2635|2640.5|2634.5|2641.8|2635.8|2640|2634|59
1639106100000|2021-12-10 03:15:00|2640.6|2634.6|2643.4|2637.4|2643.5|2637.5|2640|2634|59
1639106400000|2021-12-10 03:20:00|2643.5|2637.5|2646.8|2640.8|2647.4|2641.4|2643.5|2637.5|36
1639106700000|2021-12-10 03:25:00|2647|2641|2644.8|2638.8|2647.3|2641.3|2644.6|2638.6|38
1639107000000|2021-12-10 03:30:00|2644.5|2638.5|2642|2636|2644.5|2638.5|2641.6|2635.6|31
1639107300000|2021-12-10 03:35:00|2642.3|2636.3|2640.9|2634.9|2643.3|2637.3|2640.9|2634.9|8
1639107600000|2021-12-10 03:40:00|2640.5|2634.5|2641|2635|2641.3|2635.3|2640.5|2634.5|12
1639107900000|2021-12-10 03:45:00|2641.1|2635.1|2640.3|2634.3|2641.6|2635.6|2640|2634|14
1639108200000|2021-12-10 03:50:00|2640|2634|2639.5|2633.5|2640.6|2634.6|2639|2633|12
1639108500000|2021-12-10 03:55:00|2639.4|2633.4|2640.3|2634.3|2640.3|2634.3|2639.4|2633.4|5
1639108800000|2021-12-10 04:00:00|2640|2634|2639.6|2633.6|2640|2634|2639.5|2633.5|4
1639109100000|2021-12-10 04:05:00|2639.4|2633.4|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|13
1639109400000|2021-12-10 04:10:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.4|2633.4|8
1639109700000|2021-12-10 04:15:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|6
1639110000000|2021-12-10 04:20:00|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1639110300000|2021-12-10 04:25:00|2640.5|2634.5|2639.4|2633.4|2640.5|2634.5|2639.3|2633.3|10
1639110600000|2021-12-10 04:30:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2638|2632|9
1639110900000|2021-12-10 04:35:00|2639.1|2633.1|2639.4|2633.4|2639.5|2633.5|2638.5|2632.5|4
1639111200000|2021-12-10 04:40:00|2639.1|2633.1|2639|2633|2639.1|2633.1|2639|2633|2
1639111500000|2021-12-10 04:45:00|2639.3|2633.3|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|6
1639111800000|2021-12-10 04:50:00|2640.5|2634.5|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|8
1639112100000|2021-12-10 04:55:00|2640.6|2634.6|2642.5|2636.5|2642.5|2636.5|2640.6|2634.6|10
1639112400000|2021-12-10 05:00:00|2642.8|2636.8|2643|2637|2643.3|2637.3|2642.6|2636.6|7
1639112700000|2021-12-10 05:05:00|2643.3|2637.3|2643.5|2637.5|2644|2638|2643.3|2637.3|9
1639113000000|2021-12-10 05:10:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|4
1639113300000|2021-12-10 05:15:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1639113600000|2021-12-10 05:20:00|2643.1|2637.1|2644.3|2638.3|2644.3|2638.3|2643.1|2637.1|7
1639113900000|2021-12-10 05:25:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|6
1639114200000|2021-12-10 05:30:00|2644.5|2638.5|2643.8|2637.8|2646.3|2640.3|2643|2637|64
1639114500000|2021-12-10 05:35:00|2643.5|2637.5|2645.5|2639.5|2645.5|2639.5|2642.8|2636.8|61
1639114800000|2021-12-10 05:40:00|2645.4|2639.4|2639.8|2633.8|2645.5|2639.5|2639.5|2633.5|83
1639115100000|2021-12-10 05:45:00|2640|2634|2638|2632|2640|2634|2635.8|2629.8|94
1639115400000|2021-12-10 05:50:00|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2635|2629|50
1639115700000|2021-12-10 05:55:00|2636.6|2630.6|2636.3|2630.3|2636.8|2630.8|2634|2628|67
1639116000000|2021-12-10 06:00:00|2636|2630|2638|2632|2642.3|2636.3|2636|2630|69
1639116300000|2021-12-10 06:05:00|2637.8|2631.8|2638.8|2632.8|2641|2635|2637.8|2631.8|90
1639116600000|2021-12-10 06:10:00|2638.6|2632.6|2635|2629|2638.8|2632.8|2633.5|2627.5|55
1639116900000|2021-12-10 06:15:00|2634.8|2628.8|2634|2628|2634.8|2628.8|2632|2626|148
1639117200000|2021-12-10 06:20:00|2633.8|2627.8|2633.6|2627.6|2636.3|2630.3|2633.3|2627.3|80
1639117500000|2021-12-10 06:25:00|2633.5|2627.5|2633|2627|2634.3|2628.3|2632.8|2626.8|22
1639117800000|2021-12-10 06:30:00|2632.5|2626.5|2633.8|2627.8|2635.3|2629.3|2632|2626|49
1639118100000|2021-12-10 06:35:00|2633.5|2627.5|2636|2630|2636|2630|2633|2627|79
1639118400000|2021-12-10 06:40:00|2636.8|2630.8|2636.3|2630.3|2637.8|2631.8|2634.9|2628.9|83
1639118700000|2021-12-10 06:45:00|2636.5|2630.5|2637|2631|2639.6|2633.6|2636.5|2630.5|119
1639119000000|2021-12-10 06:50:00|2637.3|2631.3|2635.3|2629.3|2638|2632|2635.3|2629.3|49
1639119300000|2021-12-10 06:55:00|2635.5|2629.5|2634|2628|2636.4|2630.4|2633.8|2627.8|56
1639119600000|2021-12-10 07:00:00|2633.8|2627.8|2637.3|2631.3|2637.3|2631.3|2633.8|2627.8|39
1639119900000|2021-12-10 07:05:00|2637.1|2631.1|2635.8|2629.8|2637.1|2631.1|2635.3|2629.3|25
1639120200000|2021-12-10 07:10:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2633.9|2627.9|14
1639120500000|2021-12-10 07:15:00|2635|2629|2634|2628|2635|2629|2633.8|2627.8|5
1639120800000|2021-12-10 07:20:00|2634.3|2628.3|2638.3|2632.3|2639.3|2633.3|2634.3|2628.3|19
1639121100000|2021-12-10 07:25:00|2638.5|2632.5|2640.3|2634.3|2640.3|2634.3|2638.4|2632.4|19
1639121400000|2021-12-10 07:30:00|2640.1|2634.1|2642|2636|2643|2637|2639.8|2633.8|29
1639121700000|2021-12-10 07:35:00|2642.3|2636.3|2642|2636|2642.6|2636.6|2641.8|2635.8|22
1639122000000|2021-12-10 07:40:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|13
1639122300000|2021-12-10 07:45:00|2641.9|2635.9|2642.3|2636.3|2642.9|2636.9|2640.3|2634.3|28
1639122600000|2021-12-10 07:50:00|2642.5|2636.5|2643|2637|2644.6|2638.6|2641|2635|39
1639122900000|2021-12-10 07:55:00|2642.9|2636.9|2642.6|2636.6|2643.4|2637.4|2641.6|2635.6|21
1639123200000|2021-12-10 08:00:00|2642.4|2636.4|2637.1|2631.1|2642.4|2636.4|2635.4|2629.4|76
1639123500000|2021-12-10 08:05:00|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2636.6|2630.6|26
1639123800000|2021-12-10 08:10:00|2638.1|2632.1|2634.9|2628.9|2638.1|2632.1|2633.6|2627.6|41
1639124100000|2021-12-10 08:15:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2632.4|2626.4|33
1639124400000|2021-12-10 08:20:00|2633.9|2627.9|2634.9|2628.9|2637.1|2631.1|2632.9|2626.9|43
1639124700000|2021-12-10 08:25:00|2634.6|2628.6|2635.9|2629.9|2637.9|2631.9|2634.1|2628.1|40
1639125000000|2021-12-10 08:30:00|2635.6|2629.6|2634.4|2628.4|2636.4|2630.4|2634.4|2628.4|45
1639125300000|2021-12-10 08:35:00|2635.1|2629.1|2634.9|2628.9|2635.9|2629.9|2634.1|2628.1|34
1639125600000|2021-12-10 08:40:00|2635.1|2629.1|2633.9|2627.9|2636.4|2630.4|2632.1|2626.1|29
1639125900000|2021-12-10 08:45:00|2633.6|2627.6|2635.4|2629.4|2637.4|2631.4|2632.4|2626.4|60
1639126200000|2021-12-10 08:50:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634.1|2628.1|25
1639126500000|2021-12-10 08:55:00|2635.6|2629.6|2634.9|2628.9|2639.6|2633.6|2634.9|2628.9|57
1639126800000|2021-12-10 09:00:00|2634.6|2628.6|2633.9|2627.9|2635.6|2629.6|2632.1|2626.1|39
1639127100000|2021-12-10 09:05:00|2634.1|2628.1|2632.4|2626.4|2635.6|2629.6|2632.4|2626.4|35
1639127400000|2021-12-10 09:10:00|2632.1|2626.1|2634.6|2628.6|2635.4|2629.4|2631.9|2625.9|25
1639127700000|2021-12-10 09:15:00|2635.1|2629.1|2637.1|2631.1|2637.4|2631.4|2634.6|2628.6|53
1639128000000|2021-12-10 09:20:00|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.4|2629.4|30
1639128300000|2021-12-10 09:25:00|2635.4|2629.4|2634.6|2628.6|2637.9|2631.9|2634.6|2628.6|45
1639128600000|2021-12-10 09:30:00|2634.4|2628.4|2633.6|2627.6|2635.1|2629.1|2633.4|2627.4|36
1639128900000|2021-12-10 09:35:00|2633.9|2627.9|2634.1|2628.1|2634.6|2628.6|2633.4|2627.4|22
1639129200000|2021-12-10 09:40:00|2633.9|2627.9|2634.6|2628.6|2634.9|2628.9|2632.6|2626.6|23
1639129500000|2021-12-10 09:45:00|2634.9|2628.9|2639.6|2633.6|2640.4|2634.4|2634.9|2628.9|41
1639129800000|2021-12-10 09:50:00|2639.9|2633.9|2640.1|2634.1|2641.6|2635.6|2638.9|2632.9|66
1639130100000|2021-12-10 09:55:00|2640.4|2634.4|2641.1|2635.1|2641.9|2635.9|2640.1|2634.1|35
1639130400000|2021-12-10 10:00:00|2640.9|2634.9|2639.4|2633.4|2640.9|2634.9|2638.4|2632.4|34
1639130700000|2021-12-10 10:05:00|2639.1|2633.1|2639.6|2633.6|2639.9|2633.9|2637.4|2631.4|29
1639131000000|2021-12-10 10:10:00|2639.4|2633.4|2639.4|2633.4|2640.9|2634.9|2637.4|2631.4|39
1639131300000|2021-12-10 10:15:00|2639.1|2633.1|2639.4|2633.4|2640.4|2634.4|2638.9|2632.9|11
1639131600000|2021-12-10 10:20:00|2639.1|2633.1|2638.1|2632.1|2639.6|2633.6|2637.4|2631.4|31
1639131900000|2021-12-10 10:25:00|2638.4|2632.4|2638.4|2632.4|2640.6|2634.6|2637.1|2631.1|36
1639132200000|2021-12-10 10:30:00|2638.9|2632.9|2637.6|2631.6|2639.1|2633.1|2637.4|2631.4|11
1639132500000|2021-12-10 10:35:00|2637.4|2631.4|2637.6|2631.6|2637.9|2631.9|2635.4|2629.4|29
1639132800000|2021-12-10 10:40:00|2637.9|2631.9|2638.9|2632.9|2639.4|2633.4|2636.4|2630.4|34
1639133100000|2021-12-10 10:45:00|2638.6|2632.6|2638.4|2632.4|2639.4|2633.4|2638.1|2632.1|17
1639133400000|2021-12-10 10:50:00|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2637.4|2631.4|19
1639133700000|2021-12-10 10:55:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2637.4|2631.4|20
1639134000000|2021-12-10 11:00:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2637.4|2631.4|17
1639134300000|2021-12-10 11:05:00|2639.1|2633.1|2641.6|2635.6|2641.9|2635.9|2638.4|2632.4|34
1639134600000|2021-12-10 11:10:00|2641.4|2635.4|2640.1|2634.1|2641.4|2635.4|2639.6|2633.6|22
1639134900000|2021-12-10 11:15:00|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2638.1|2632.1|14
1639135200000|2021-12-10 11:20:00|2640.6|2634.6|2641.1|2635.1|2641.9|2635.9|2639.4|2633.4|24
1639135500000|2021-12-10 11:25:00|2640.9|2634.9|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|16
1639135800000|2021-12-10 11:30:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2640.4|2634.4|18
1639136100000|2021-12-10 11:35:00|2642.6|2636.6|2640.4|2634.4|2642.9|2636.9|2640.4|2634.4|21
1639136400000|2021-12-10 11:40:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|11
1639136700000|2021-12-10 11:45:00|2640.4|2634.4|2638.6|2632.6|2640.6|2634.6|2637.9|2631.9|30
1639137000000|2021-12-10 11:50:00|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|13
1639137300000|2021-12-10 11:55:00|2638.6|2632.6|2636.1|2630.1|2638.6|2632.6|2636.1|2630.1|46
1639137600000|2021-12-10 12:00:00|2635.9|2629.9|2636.9|2630.9|2636.9|2630.9|2635.9|2629.9|19
1639137900000|2021-12-10 12:05:00|2636.6|2630.6|2637.1|2631.1|2637.6|2631.6|2635.1|2629.1|38
1639138200000|2021-12-10 12:10:00|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.4|2629.4|10
1639138500000|2021-12-10 12:15:00|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2633.6|2627.6|35
1639138800000|2021-12-10 12:20:00|2635.4|2629.4|2635.9|2629.9|2636.4|2630.4|2634.6|2628.6|12
1639139100000|2021-12-10 12:25:00|2635.6|2629.6|2630.9|2624.9|2635.6|2629.6|2629.4|2623.4|24
1639139400000|2021-12-10 12:30:00|2631.1|2625.1|2623.6|2617.6|2631.9|2625.9|2621.4|2615.4|62
1639139700000|2021-12-10 12:35:00|2623.4|2617.4|2626.4|2620.4|2626.9|2620.9|2622.9|2616.9|82
1639140000000|2021-12-10 12:40:00|2626.1|2620.1|2627.4|2621.4|2627.4|2621.4|2625.4|2619.4|27
1639140300000|2021-12-10 12:45:00|2627.1|2621.1|2629.9|2623.9|2630.6|2624.6|2626.1|2620.1|67
1639140600000|2021-12-10 12:50:00|2630.1|2624.1|2631.9|2625.9|2633.1|2627.1|2630.1|2624.1|54
1639140900000|2021-12-10 12:55:00|2631.6|2625.6|2622.9|2616.9|2632.1|2626.1|2621.4|2615.4|119
1639141200000|2021-12-10 13:00:00|2622.6|2616.6|2621.4|2615.4|2625.9|2619.9|2620.4|2614.4|216
1639141500000|2021-12-10 13:05:00|2621.1|2615.1|2627.1|2621.1|2628.1|2622.1|2620.6|2614.6|92
1639141800000|2021-12-10 13:10:00|2627.4|2621.4|2626.1|2620.1|2627.6|2621.6|2623.6|2617.6|92
1639142100000|2021-12-10 13:15:00|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2623.6|2617.6|105
1639142400000|2021-12-10 13:20:00|2625.6|2619.6|2622.6|2616.6|2626.1|2620.1|2621.9|2615.9|55
1639142700000|2021-12-10 13:25:00|2622.4|2616.4|2621.9|2615.9|2622.9|2616.9|2621.4|2615.4|49
1639143000000|2021-12-10 13:30:00|2622.1|2616.1|2632.4|2626.4|2632.4|2626.4|2622.1|2616.1|120
1639143300000|2021-12-10 13:35:00|2632.1|2626.1|2627.4|2621.4|2632.4|2626.4|2626.9|2620.9|132
1639143600000|2021-12-10 13:40:00|2627.1|2621.1|2628.6|2622.6|2629.9|2623.9|2626.1|2620.1|76
1639143900000|2021-12-10 13:45:00|2628.4|2622.4|2628.6|2622.6|2629.9|2623.9|2626.4|2620.4|70
1639144200000|2021-12-10 13:50:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|38
1639144500000|2021-12-10 13:55:00|2626.9|2620.9|2627.9|2621.9|2628.4|2622.4|2626.1|2620.1|40
1639144800000|2021-12-10 14:00:00|2627.6|2621.6|2627.9|2621.9|2630.1|2624.1|2627.6|2621.6|69
1639145100000|2021-12-10 14:05:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|53
1639145400000|2021-12-10 14:10:00|2628.1|2622.1|2628.9|2622.9|2629.6|2623.6|2627.1|2621.1|63
1639145700000|2021-12-10 14:15:00|2629.1|2623.1|2632.4|2626.4|2632.9|2626.9|2628.9|2622.9|40
1639146000000|2021-12-10 14:20:00|2632.1|2626.1|2629.4|2623.4|2632.1|2626.1|2629.4|2623.4|36
1639146300000|2021-12-10 14:25:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2627.1|2621.1|40
1639146600000|2021-12-10 14:30:00|2628.9|2622.9|2625.6|2619.6|2629.1|2623.1|2623.1|2617.1|83
1639146900000|2021-12-10 14:35:00|2625.4|2619.4|2624.9|2618.9|2626.1|2620.1|2623.1|2617.1|87
1639147200000|2021-12-10 14:40:00|2625.1|2619.1|2624.1|2618.1|2625.4|2619.4|2620.9|2614.9|75
1639147500000|2021-12-10 14:45:00|2624.4|2618.4|2616.6|2610.6|2624.4|2618.4|2615.9|2609.9|91
1639147800000|2021-12-10 14:50:00|2616.4|2610.4|2619.4|2613.4|2620.6|2614.6|2615.9|2609.9|68
1639148100000|2021-12-10 14:55:00|2619.1|2613.1|2619.1|2613.1|2621.4|2615.4|2618.6|2612.6|59
1639148400000|2021-12-10 15:00:00|2619.4|2613.4|2617.6|2611.6|2619.9|2613.9|2617.4|2611.4|58
1639148700000|2021-12-10 15:05:00|2617.1|2611.1|2618.6|2612.6|2619.4|2613.4|2616.9|2610.9|36
1639149000000|2021-12-10 15:10:00|2618.4|2612.4|2619.6|2613.6|2620.1|2614.1|2617.6|2611.6|34
1639149300000|2021-12-10 15:15:00|2619.1|2613.1|2619.6|2613.6|2621.1|2615.1|2618.6|2612.6|38
1639149600000|2021-12-10 15:20:00|2619.4|2613.4|2619.6|2613.6|2620.4|2614.4|2619.4|2613.4|39
1639149900000|2021-12-10 15:25:00|2619.4|2613.4|2619.4|2613.4|2619.9|2613.9|2618.4|2612.4|24
1639150200000|2021-12-10 15:30:00|2619.1|2613.1|2620.1|2614.1|2621.4|2615.4|2618.6|2612.6|35
1639150500000|2021-12-10 15:35:00|2619.9|2613.9|2618.9|2612.9|2620.9|2614.9|2618.1|2612.1|41
1639150800000|2021-12-10 15:40:00|2618.6|2612.6|2610.9|2604.9|2619.1|2613.1|2610.4|2604.4|47
1639151100000|2021-12-10 15:45:00|2611.4|2605.4|2615.6|2609.6|2616.1|2610.1|2611.4|2605.4|72
1639151400000|2021-12-10 15:50:00|2615.4|2609.4|2614.4|2608.4|2617.4|2611.4|2614.1|2608.1|64
1639151700000|2021-12-10 15:55:00|2614.6|2608.6|2615.4|2609.4|2615.9|2609.9|2614.1|2608.1|45
1639152000000|2021-12-10 16:00:00|2615.9|2609.9|2615.4|2609.4|2616.9|2610.9|2615.4|2609.4|26
1639152300000|2021-12-10 16:05:00|2615.6|2609.6|2615.4|2609.4|2616.4|2610.4|2615.1|2609.1|14
1639152600000|2021-12-10 16:10:00|2615.6|2609.6|2614.9|2608.9|2615.9|2609.9|2614.1|2608.1|26
1639152900000|2021-12-10 16:15:00|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|9
1639153200000|2021-12-10 16:20:00|2614.9|2608.9|2612.1|2606.1|2614.9|2608.9|2611.1|2605.1|35
1639153500000|2021-12-10 16:25:00|2612.4|2606.4|2608.4|2602.4|2612.9|2606.9|2608.4|2602.4|38
1639153800000|2021-12-10 16:30:00|2608.1|2602.1|2611.1|2605.1|2611.4|2605.4|2607.6|2601.6|70
1639154100000|2021-12-10 16:35:00|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2609.4|2603.4|43
1639154400000|2021-12-10 16:40:00|2611.1|2605.1|2612.4|2606.4|2613.1|2607.1|2610.4|2604.4|50
1639154700000|2021-12-10 16:45:00|2612.6|2606.6|2612.6|2606.6|2613.4|2607.4|2611.1|2605.1|32
1639155000000|2021-12-10 16:50:00|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2611.9|2605.9|24
1639155300000|2021-12-10 16:55:00|2612.6|2606.6|2611.4|2605.4|2612.9|2606.9|2610.4|2604.4|44
1639155600000|2021-12-10 17:00:00|2611.6|2605.6|2612.9|2606.9|2613.4|2607.4|2611.6|2605.6|17
1639155900000|2021-12-10 17:05:00|2613.1|2607.1|2614.6|2608.6|2615.1|2609.1|2612.9|2606.9|16
1639156200000|2021-12-10 17:10:00|2614.9|2608.9|2615.6|2609.6|2615.9|2609.9|2614.9|2608.9|15
1639156500000|2021-12-10 17:15:00|2615.9|2609.9|2616.1|2610.1|2616.6|2610.6|2615.9|2609.9|20
1639156800000|2021-12-10 17:20:00|2616.4|2610.4|2617.4|2611.4|2618.6|2612.6|2616.4|2610.4|24
1639157100000|2021-12-10 17:25:00|2617.6|2611.6|2617.6|2611.6|2618.6|2612.6|2617.4|2611.4|15
1639157400000|2021-12-10 17:30:00|2617.1|2611.1|2616.6|2610.6|2617.4|2611.4|2616.1|2610.1|11
1639157700000|2021-12-10 17:35:00|2616.9|2610.9|2616.9|2610.9|2617.6|2611.6|2616.4|2610.4|24
1639158000000|2021-12-10 17:40:00|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2615.6|2609.6|28
1639158300000|2021-12-10 17:45:00|2616.6|2610.6|2612.9|2606.9|2616.9|2610.9|2612.9|2606.9|54
1639158600000|2021-12-10 17:50:00|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2610.4|2604.4|13
1639158900000|2021-12-10 17:55:00|2612.1|2606.1|2611.5|2605.5|2612.1|2606.1|2611.3|2605.3|28
1639357200000|2021-12-13 01:00:00|2616|2601|2618.3|2612.3|2618.5|2612.5|2616|2601|11
1639357500000|2021-12-13 01:05:00|2618|2612|2619|2613|2619.1|2613.1|2617.5|2611.5|28
1639357800000|2021-12-13 01:10:00|2619.1|2613.1|2619.5|2613.5|2620.1|2614.1|2619|2613|36
1639358100000|2021-12-13 01:15:00|2618.3|2612.3|2618|2612|2619.3|2613.3|2617.8|2611.8|44
1639358400000|2021-12-13 01:20:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|12
1639358700000|2021-12-13 01:25:00|2617.3|2611.3|2615.5|2609.5|2617.3|2611.3|2614.5|2608.5|36
1639359000000|2021-12-13 01:30:00|2615.3|2609.3|2613|2607|2615.4|2609.4|2611.5|2605.5|46
1639359300000|2021-12-13 01:35:00|2613.1|2607.1|2612.3|2606.3|2613.4|2607.4|2611|2605|71
1639359600000|2021-12-13 01:40:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2611|2605|47
1639359900000|2021-12-13 01:45:00|2611.6|2605.6|2615.3|2609.3|2615.3|2609.3|2611.3|2605.3|48
1639360200000|2021-12-13 01:50:00|2615|2609|2614.8|2608.8|2616.3|2610.3|2614.1|2608.1|64
1639360500000|2021-12-13 01:55:00|2615|2609|2615.5|2609.5|2615.9|2609.9|2614.5|2608.5|60
1639360800000|2021-12-13 02:00:00|2615.3|2609.3|2615|2609|2617.5|2611.5|2614.9|2608.9|59
1639361100000|2021-12-13 02:05:00|2615.3|2609.3|2613.6|2607.6|2615.6|2609.6|2613.5|2607.5|37
1639361400000|2021-12-13 02:10:00|2613.8|2607.8|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|31
1639361700000|2021-12-13 02:15:00|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.3|2607.3|10
1639362000000|2021-12-13 02:20:00|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.5|2607.5|16
1639362300000|2021-12-13 02:25:00|2613.9|2607.9|2613.8|2607.8|2615|2609|2613.8|2607.8|10
1639362600000|2021-12-13 02:30:00|2613.9|2607.9|2616|2610|2617.6|2611.6|2613.9|2607.9|98
1639362900000|2021-12-13 02:35:00|2616.3|2610.3|2619.5|2613.5|2619.5|2613.5|2616|2610|62
1639363200000|2021-12-13 02:40:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2618|2612|69
1639363500000|2021-12-13 02:45:00|2619.6|2613.6|2620.1|2614.1|2620.6|2614.6|2619.5|2613.5|34
1639363800000|2021-12-13 02:50:00|2620|2614|2620|2614|2620.5|2614.5|2619.3|2613.3|55
1639364100000|2021-12-13 02:55:00|2620.1|2614.1|2620.1|2614.1|2620.6|2614.6|2619.5|2613.5|32
1639364400000|2021-12-13 03:00:00|2620.4|2614.4|2623|2617|2623.3|2617.3|2620.4|2614.4|52
1639364700000|2021-12-13 03:05:00|2622.8|2616.8|2623.3|2617.3|2623.8|2617.8|2622|2616|44
1639365000000|2021-12-13 03:10:00|2623.4|2617.4|2624.5|2618.5|2624.6|2618.6|2622.6|2616.6|98
1639365300000|2021-12-13 03:15:00|2624.8|2618.8|2626|2620|2626.1|2620.1|2623.3|2617.3|114
1639365600000|2021-12-13 03:20:00|2626.1|2620.1|2627.1|2621.1|2627.8|2621.8|2625.3|2619.3|82
1639365900000|2021-12-13 03:25:00|2627.5|2621.5|2628.3|2622.3|2629.5|2623.5|2626.6|2620.6|83
1639366200000|2021-12-13 03:30:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2627|2621|19
1639366500000|2021-12-13 03:35:00|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2628|2622|19
1639367400000|2021-12-13 03:50:00|2628.4|2622.4|2628.5|2622.5|2628.8|2622.8|2628.4|2622.4|3
1639367700000|2021-12-13 03:55:00|2628.8|2622.8|2628.3|2622.3|2629.5|2623.5|2627|2621|30
1639368000000|2021-12-13 04:00:00|2628|2622|2628.8|2622.8|2629.3|2623.3|2628|2622|12
1639368300000|2021-12-13 04:05:00|2628.5|2622.5|2628.8|2622.8|2629|2623|2628.3|2622.3|6
1639368600000|2021-12-13 04:10:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1639368900000|2021-12-13 04:15:00|2629.6|2623.6|2628.8|2622.8|2629.9|2623.9|2628.8|2622.8|11
1639369200000|2021-12-13 04:20:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2627.3|2621.3|10
1639369500000|2021-12-13 04:25:00|2628|2622|2627|2621|2628.3|2622.3|2627|2621|6
1639369800000|2021-12-13 04:30:00|2627.8|2621.8|2627.1|2621.1|2627.8|2621.8|2627.1|2621.1|2
1639370100000|2021-12-13 04:35:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1639370400000|2021-12-13 04:40:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639370700000|2021-12-13 04:45:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639371000000|2021-12-13 04:50:00|2627|2621|2627|2621|2627|2621|2626.8|2620.8|5
1639371300000|2021-12-13 04:55:00|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|14
1639371600000|2021-12-13 05:00:00|2627.4|2621.4|2627|2621|2627.4|2621.4|2626.8|2620.8|6
1639371900000|2021-12-13 05:05:00|2627.3|2621.3|2627.1|2621.1|2627.3|2621.3|2627|2621|6
1639372200000|2021-12-13 05:10:00|2627.3|2621.3|2627.3|2621.3|2627.4|2621.4|2627.1|2621.1|5
1639372500000|2021-12-13 05:15:00|2627.1|2621.1|2627|2621|2627.3|2621.3|2627|2621|5
1639372800000|2021-12-13 05:20:00|2627.1|2621.1|2625.6|2619.6|2627.3|2621.3|2625.6|2619.6|12
1639373100000|2021-12-13 05:25:00|2626|2620|2625.6|2619.6|2626.8|2620.8|2625.6|2619.6|46
1639373400000|2021-12-13 05:30:00|2625.8|2619.8|2630.5|2624.5|2631.8|2625.8|2625.8|2619.8|134
1639373700000|2021-12-13 05:35:00|2631.3|2625.3|2636.3|2630.3|2637|2631|2630.5|2624.5|104
1639374000000|2021-12-13 05:40:00|2636.5|2630.5|2638.8|2632.8|2639.4|2633.4|2635.5|2629.5|62
1639374300000|2021-12-13 05:45:00|2639|2633|2645.8|2639.8|2646.5|2640.5|2639|2633|278
1639374600000|2021-12-13 05:50:00|2645.5|2639.5|2646.8|2640.8|2648.8|2642.8|2644.3|2638.3|177
1639374900000|2021-12-13 05:55:00|2646.5|2640.5|2648.3|2642.3|2648.8|2642.8|2643|2637|189
1639375200000|2021-12-13 06:00:00|2648.1|2642.1|2649.5|2643.5|2650.4|2644.4|2648|2642|129
1639375500000|2021-12-13 06:05:00|2649.3|2643.3|2649.5|2643.5|2652.5|2646.5|2649|2643|125
1639375800000|2021-12-13 06:10:00|2649.8|2643.8|2651.9|2645.9|2651.9|2645.9|2649.3|2643.3|95
1639376100000|2021-12-13 06:15:00|2652|2646|2652.3|2646.3|2652.6|2646.6|2650.3|2644.3|176
1639376400000|2021-12-13 06:20:00|2652.1|2646.1|2652.3|2646.3|2652.6|2646.6|2651.5|2645.5|46
1639376700000|2021-12-13 06:25:00|2652|2646|2651.8|2645.8|2652.8|2646.8|2648.5|2642.5|118
1639377000000|2021-12-13 06:30:00|2651.9|2645.9|2650.5|2644.5|2652.3|2646.3|2650.1|2644.1|61
1639377300000|2021-12-13 06:35:00|2650.8|2644.8|2650.4|2644.4|2652.3|2646.3|2650|2644|47
1639377600000|2021-12-13 06:40:00|2650.3|2644.3|2651.1|2645.1|2651.5|2645.5|2649.8|2643.8|76
1639377900000|2021-12-13 06:45:00|2651.4|2645.4|2649|2643|2652.5|2646.5|2649|2643|40
1639378200000|2021-12-13 06:50:00|2649.3|2643.3|2651.8|2645.8|2652|2646|2649.3|2643.3|35
1639378500000|2021-12-13 06:55:00|2651.3|2645.3|2652|2646|2652|2646|2649.5|2643.5|37
1639378800000|2021-12-13 07:00:00|2652.1|2646.1|2651.8|2645.8|2652.4|2646.4|2648.8|2642.8|33
1639379100000|2021-12-13 07:05:00|2651.5|2645.5|2650.3|2644.3|2651.6|2645.6|2649.8|2643.8|18
1639379400000|2021-12-13 07:10:00|2650.5|2644.5|2648.9|2642.9|2651.6|2645.6|2648.5|2642.5|23
1639379700000|2021-12-13 07:15:00|2649.3|2643.3|2648.8|2642.8|2649.3|2643.3|2648.1|2642.1|47
1639380000000|2021-12-13 07:20:00|2648.5|2642.5|2648.8|2642.8|2649|2643|2648.3|2642.3|12
1639380300000|2021-12-13 07:25:00|2648.6|2642.6|2648.6|2642.6|2648.8|2642.8|2648.3|2642.3|14
1639380600000|2021-12-13 07:30:00|2648.5|2642.5|2646.6|2640.6|2648.5|2642.5|2646.6|2640.6|13
1639380900000|2021-12-13 07:35:00|2646.9|2640.9|2641.8|2635.8|2646.9|2640.9|2641.8|2635.8|35
1639381200000|2021-12-13 07:40:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2640.5|2634.5|15
1639381500000|2021-12-13 07:45:00|2642|2636|2642.1|2636.1|2642.3|2636.3|2641.8|2635.8|7
1639381800000|2021-12-13 07:50:00|2642|2636|2641.5|2635.5|2642.1|2636.1|2641.3|2635.3|14
1639382100000|2021-12-13 07:55:00|2641.3|2635.3|2642.9|2636.9|2642.9|2636.9|2640.9|2634.9|16
1639382400000|2021-12-13 08:00:00|2643.1|2637.1|2642.4|2636.4|2644.4|2638.4|2640.6|2634.6|57
1639382700000|2021-12-13 08:05:00|2642.6|2636.6|2638.9|2632.9|2642.6|2636.6|2638.4|2632.4|41
1639383000000|2021-12-13 08:10:00|2639.1|2633.1|2641.4|2635.4|2641.4|2635.4|2638.9|2632.9|18
1639383300000|2021-12-13 08:15:00|2641.6|2635.6|2645.1|2639.1|2645.9|2639.9|2641.1|2635.1|34
1639383600000|2021-12-13 08:20:00|2645.4|2639.4|2643.4|2637.4|2646.9|2640.9|2643.1|2637.1|81
1639383900000|2021-12-13 08:25:00|2643.6|2637.6|2644.9|2638.9|2645.1|2639.1|2640.4|2634.4|50
1639384200000|2021-12-13 08:30:00|2645.1|2639.1|2642.1|2636.1|2645.1|2639.1|2641.9|2635.9|43
1639384500000|2021-12-13 08:35:00|2642.4|2636.4|2639.1|2633.1|2642.4|2636.4|2639.1|2633.1|47
1639384800000|2021-12-13 08:40:00|2638.9|2632.9|2638.6|2632.6|2640.4|2634.4|2638.6|2632.6|30
1639385100000|2021-12-13 08:45:00|2638.4|2632.4|2639.4|2633.4|2640.4|2634.4|2638.1|2632.1|36
1639385400000|2021-12-13 08:50:00|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.1|2632.1|42
1639385700000|2021-12-13 08:55:00|2638.9|2632.9|2640.6|2634.6|2640.6|2634.6|2638.9|2632.9|41
1639386000000|2021-12-13 09:00:00|2640.1|2634.1|2640.6|2634.6|2640.9|2634.9|2638.9|2632.9|35
1639386300000|2021-12-13 09:05:00|2640.9|2634.9|2641.6|2635.6|2641.9|2635.9|2640.1|2634.1|39
1639386600000|2021-12-13 09:10:00|2641.1|2635.1|2641.4|2635.4|2641.9|2635.9|2640.4|2634.4|44
1639386900000|2021-12-13 09:15:00|2641.6|2635.6|2640.4|2634.4|2641.6|2635.6|2639.6|2633.6|14
1639387200000|2021-12-13 09:20:00|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2638.9|2632.9|21
1639387500000|2021-12-13 09:25:00|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2638.4|2632.4|38
1639387800000|2021-12-13 09:30:00|2639.9|2633.9|2639.6|2633.6|2640.9|2634.9|2639.4|2633.4|35
1639388100000|2021-12-13 09:35:00|2639.9|2633.9|2638.4|2632.4|2640.1|2634.1|2638.4|2632.4|21
1639388400000|2021-12-13 09:40:00|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2637.6|2631.6|29
1639388700000|2021-12-13 09:45:00|2639.1|2633.1|2638.4|2632.4|2639.9|2633.9|2637.6|2631.6|16
1639389000000|2021-12-13 09:50:00|2638.6|2632.6|2639.4|2633.4|2639.6|2633.6|2638.4|2632.4|20
1639389300000|2021-12-13 09:55:00|2639.1|2633.1|2640.9|2634.9|2640.9|2634.9|2639.1|2633.1|26
1639389600000|2021-12-13 10:00:00|2640.6|2634.6|2641.4|2635.4|2641.6|2635.6|2639.9|2633.9|17
1639389900000|2021-12-13 10:05:00|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|17
1639390200000|2021-12-13 10:10:00|2641.1|2635.1|2640.9|2634.9|2641.4|2635.4|2639.6|2633.6|11
1639390500000|2021-12-13 10:15:00|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2639.6|2633.6|22
1639390800000|2021-12-13 10:20:00|2640.4|2634.4|2639.9|2633.9|2640.6|2634.6|2639.6|2633.6|13
1639391100000|2021-12-13 10:25:00|2639.6|2633.6|2640.4|2634.4|2640.6|2634.6|2638.4|2632.4|33
1639391400000|2021-12-13 10:30:00|2640.1|2634.1|2639.9|2633.9|2641.1|2635.1|2639.9|2633.9|20
1639391700000|2021-12-13 10:35:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2638.6|2632.6|20
1639392000000|2021-12-13 10:40:00|2639.4|2633.4|2642.1|2636.1|2642.6|2636.6|2639.4|2633.4|17
1639392300000|2021-12-13 10:45:00|2642.4|2636.4|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|8
1639392600000|2021-12-13 10:50:00|2643.4|2637.4|2642.1|2636.1|2643.4|2637.4|2641.9|2635.9|14
1639392900000|2021-12-13 10:55:00|2641.9|2635.9|2643.9|2637.9|2643.9|2637.9|2641.6|2635.6|16
1639393200000|2021-12-13 11:00:00|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2643.9|2637.9|9
1639393500000|2021-12-13 11:05:00|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|11
1639393800000|2021-12-13 11:10:00|2644.4|2638.4|2645.6|2639.6|2646.1|2640.1|2644.1|2638.1|20
1639394100000|2021-12-13 11:15:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|13
1639394400000|2021-12-13 11:20:00|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2643.4|2637.4|22
1639394700000|2021-12-13 11:25:00|2644.4|2638.4|2644.4|2638.4|2644.6|2638.6|2643.4|2637.4|18
1639395000000|2021-12-13 11:30:00|2644.6|2638.6|2643.4|2637.4|2645.6|2639.6|2642.6|2636.6|24
1639395300000|2021-12-13 11:35:00|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.4|2636.4|32
1639395600000|2021-12-13 11:40:00|2642.6|2636.6|2643.6|2637.6|2643.9|2637.9|2642.6|2636.6|7
1639395900000|2021-12-13 11:45:00|2643.9|2637.9|2643.4|2637.4|2645.6|2639.6|2643.4|2637.4|19
1639396200000|2021-12-13 11:50:00|2643.6|2637.6|2644.4|2638.4|2645.4|2639.4|2643.6|2637.6|13
1639396500000|2021-12-13 11:55:00|2644.6|2638.6|2644.4|2638.4|2645.4|2639.4|2644.1|2638.1|23
1639396800000|2021-12-13 12:00:00|2643.1|2637.1|2643.9|2637.9|2644.6|2638.6|2642.9|2636.9|69
1639397100000|2021-12-13 12:05:00|2644.1|2638.1|2648.1|2642.1|2648.6|2642.6|2643.1|2637.1|54
1639397400000|2021-12-13 12:10:00|2647.9|2641.9|2646.6|2640.6|2648.1|2642.1|2645.1|2639.1|55
1639397700000|2021-12-13 12:15:00|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|21
1639398000000|2021-12-13 12:20:00|2646.6|2640.6|2648.4|2642.4|2648.4|2642.4|2646.1|2640.1|35
1639398300000|2021-12-13 12:25:00|2648.1|2642.1|2649.4|2643.4|2649.9|2643.9|2646.1|2640.1|44
1639398600000|2021-12-13 12:30:00|2649.6|2643.6|2651.4|2645.4|2651.6|2645.6|2649.6|2643.6|51
1639398900000|2021-12-13 12:35:00|2651.6|2645.6|2652.6|2646.6|2654.6|2648.6|2650.9|2644.9|71
1639399200000|2021-12-13 12:40:00|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|30
1639399500000|2021-12-13 12:45:00|2652.4|2646.4|2651.4|2645.4|2652.6|2646.6|2651.4|2645.4|25
1639399800000|2021-12-13 12:50:00|2651.9|2645.9|2651.6|2645.6|2652.6|2646.6|2651.4|2645.4|45
1639400100000|2021-12-13 12:55:00|2651.4|2645.4|2654.4|2648.4|2654.4|2648.4|2648.6|2642.6|132
1639400400000|2021-12-13 13:00:00|2654.1|2648.1|2656.1|2650.1|2660.6|2654.6|2653.6|2647.6|175
1639400700000|2021-12-13 13:05:00|2656.4|2650.4|2660.4|2654.4|2661.9|2655.9|2656.4|2650.4|93
1639401000000|2021-12-13 13:10:00|2660.1|2654.1|2660.6|2654.6|2661.6|2655.6|2658.4|2652.4|82
1639401300000|2021-12-13 13:15:00|2660.9|2654.9|2660.9|2654.9|2662.4|2656.4|2658.1|2652.1|66
1639401600000|2021-12-13 13:20:00|2660.6|2654.6|2662.1|2656.1|2662.4|2656.4|2659.6|2653.6|45
1639401900000|2021-12-13 13:25:00|2661.9|2655.9|2659.6|2653.6|2662.6|2656.6|2659.1|2653.1|52
1639402200000|2021-12-13 13:30:00|2659.4|2653.4|2659.6|2653.6|2661.9|2655.9|2659.4|2653.4|57
1639402500000|2021-12-13 13:35:00|2659.4|2653.4|2656.9|2650.9|2659.6|2653.6|2656.9|2650.9|33
1639402800000|2021-12-13 13:40:00|2657.1|2651.1|2659.1|2653.1|2659.1|2653.1|2657.1|2651.1|30
1639403100000|2021-12-13 13:45:00|2658.9|2652.9|2657.1|2651.1|2659.1|2653.1|2657.1|2651.1|35
1639403400000|2021-12-13 13:50:00|2657.4|2651.4|2660.4|2654.4|2660.4|2654.4|2656.6|2650.6|49
1639403700000|2021-12-13 13:55:00|2660.1|2654.1|2658.9|2652.9|2660.4|2654.4|2658.1|2652.1|54
1639404000000|2021-12-13 14:00:00|2658.6|2652.6|2660.1|2654.1|2660.6|2654.6|2657.1|2651.1|63
1639404300000|2021-12-13 14:05:00|2659.9|2653.9|2659.1|2653.1|2660.9|2654.9|2659.1|2653.1|36
1639404600000|2021-12-13 14:10:00|2659.4|2653.4|2657.1|2651.1|2660.6|2654.6|2657.1|2651.1|50
1639404900000|2021-12-13 14:15:00|2657.4|2651.4|2659.6|2653.6|2659.9|2653.9|2657.4|2651.4|42
1639405200000|2021-12-13 14:20:00|2659.4|2653.4|2662.1|2656.1|2662.1|2656.1|2659.4|2653.4|18
1639405500000|2021-12-13 14:25:00|2662.4|2656.4|2664.1|2658.1|2664.9|2658.9|2662.4|2656.4|32
1639405800000|2021-12-13 14:30:00|2663.9|2657.9|2661.4|2655.4|2664.4|2658.4|2661.4|2655.4|49
1639406100000|2021-12-13 14:35:00|2661.1|2655.1|2662.6|2656.6|2663.4|2657.4|2660.4|2654.4|68
1639406400000|2021-12-13 14:40:00|2662.4|2656.4|2661.1|2655.1|2663.9|2657.9|2660.6|2654.6|59
1639406700000|2021-12-13 14:45:00|2660.9|2654.9|2660.1|2654.1|2662.1|2656.1|2660.1|2654.1|44
1639407000000|2021-12-13 14:50:00|2659.9|2653.9|2660.9|2654.9|2661.4|2655.4|2658.6|2652.6|51
1639407300000|2021-12-13 14:55:00|2660.6|2654.6|2663.6|2657.6|2664.1|2658.1|2660.6|2654.6|45
1639407600000|2021-12-13 15:00:00|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2662.6|2656.6|44
1639407900000|2021-12-13 15:05:00|2663.6|2657.6|2662.1|2656.1|2664.4|2658.4|2661.6|2655.6|36
1639408200000|2021-12-13 15:10:00|2662.4|2656.4|2660.1|2654.1|2662.9|2656.9|2659.1|2653.1|38
1639408500000|2021-12-13 15:15:00|2660.4|2654.4|2660.4|2654.4|2660.9|2654.9|2659.4|2653.4|24
1639408800000|2021-12-13 15:20:00|2660.6|2654.6|2657.9|2651.9|2660.9|2654.9|2657.4|2651.4|35
1639409100000|2021-12-13 15:25:00|2657.6|2651.6|2659.1|2653.1|2659.9|2653.9|2655.9|2649.9|62
1639409400000|2021-12-13 15:30:00|2658.9|2652.9|2658.1|2652.1|2659.9|2653.9|2657.1|2651.1|67
1639409700000|2021-12-13 15:35:00|2658.4|2652.4|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|47
1639410000000|2021-12-13 15:40:00|2657.1|2651.1|2655.9|2649.9|2657.9|2651.9|2655.6|2649.6|42
1639410300000|2021-12-13 15:45:00|2655.6|2649.6|2654.9|2648.9|2655.6|2649.6|2651.1|2645.1|41
1639410600000|2021-12-13 15:50:00|2654.6|2648.6|2652.6|2646.6|2654.9|2648.9|2652.1|2646.1|36
1639410900000|2021-12-13 15:55:00|2652.4|2646.4|2653.6|2647.6|2654.4|2648.4|2651.6|2645.6|59
1639411200000|2021-12-13 16:00:00|2653.9|2647.9|2655.6|2649.6|2655.6|2649.6|2653.4|2647.4|45
1639411500000|2021-12-13 16:05:00|2655.9|2649.9|2654.4|2648.4|2656.6|2650.6|2654.1|2648.1|32
1639411800000|2021-12-13 16:10:00|2654.6|2648.6|2656.4|2650.4|2656.6|2650.6|2654.4|2648.4|26
1639412100000|2021-12-13 16:15:00|2656.6|2650.6|2657.6|2651.6|2658.6|2652.6|2656.6|2650.6|36
1639412400000|2021-12-13 16:20:00|2657.4|2651.4|2657.1|2651.1|2658.1|2652.1|2656.9|2650.9|32
1639412700000|2021-12-13 16:25:00|2656.9|2650.9|2653.9|2647.9|2657.1|2651.1|2652.6|2646.6|33
1639413000000|2021-12-13 16:30:00|2654.1|2648.1|2657.1|2651.1|2659.4|2653.4|2654.1|2648.1|80
1639413300000|2021-12-13 16:35:00|2657.4|2651.4|2657.9|2651.9|2659.6|2653.6|2657.4|2651.4|41
1639413600000|2021-12-13 16:40:00|2658.1|2652.1|2659.6|2653.6|2659.9|2653.9|2658.1|2652.1|23
1639413900000|2021-12-13 16:45:00|2659.9|2653.9|2660.6|2654.6|2661.4|2655.4|2659.4|2653.4|38
1639414200000|2021-12-13 16:50:00|2660.1|2654.1|2663.9|2657.9|2663.9|2657.9|2659.9|2653.9|25
1639414500000|2021-12-13 16:55:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2661.6|2655.6|36
1639414800000|2021-12-13 17:00:00|2663.9|2657.9|2663.6|2657.6|2664.1|2658.1|2662.6|2656.6|30
1639415100000|2021-12-13 17:05:00|2663.9|2657.9|2664.6|2658.6|2665.6|2659.6|2663.9|2657.9|18
1639415400000|2021-12-13 17:10:00|2664.9|2658.9|2663.1|2657.1|2665.4|2659.4|2662.6|2656.6|17
1639415700000|2021-12-13 17:15:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|22
1639416000000|2021-12-13 17:20:00|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2661.6|2655.6|28
1639416300000|2021-12-13 17:25:00|2662.9|2656.9|2661.1|2655.1|2663.1|2657.1|2660.6|2654.6|25
1639416600000|2021-12-13 17:30:00|2661.4|2655.4|2659.1|2653.1|2661.4|2655.4|2658.1|2652.1|46
1639416900000|2021-12-13 17:35:00|2659.4|2653.4|2660.1|2654.1|2661.1|2655.1|2659.4|2653.4|20
1639417200000|2021-12-13 17:40:00|2660.6|2654.6|2661.6|2655.6|2661.6|2655.6|2660.1|2654.1|21
1639417500000|2021-12-13 17:45:00|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|16
1639417800000|2021-12-13 17:50:00|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.1|2655.1|13
1639418100000|2021-12-13 17:55:00|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2660.9|2654.9|25
1639443600000|2021-12-14 01:00:00|2658.5|2652.5|2660.4|2654.4|2660.4|2654.4|2657.8|2651.8|23
1639443900000|2021-12-14 01:05:00|2660.6|2654.6|2660.8|2654.8|2664.1|2658.1|2660.3|2654.3|74
1639444200000|2021-12-14 01:10:00|2660.5|2654.5|2657.1|2651.1|2660.6|2654.6|2657|2651|94
1639444500000|2021-12-14 01:15:00|2656.9|2650.9|2653|2647|2657.1|2651.1|2652|2646|92
1639444800000|2021-12-14 01:20:00|2652.9|2646.9|2653.8|2647.8|2653.8|2647.8|2651.1|2645.1|49
1639445100000|2021-12-14 01:25:00|2653.5|2647.5|2653.8|2647.8|2655.8|2649.8|2653|2647|57
1639445400000|2021-12-14 01:30:00|2653.5|2647.5|2657.3|2651.3|2658|2652|2652.9|2646.9|88
1639445700000|2021-12-14 01:35:00|2657|2651|2656|2650|2658.5|2652.5|2655.9|2649.9|43
1639446000000|2021-12-14 01:40:00|2655.8|2649.8|2652.5|2646.5|2655.8|2649.8|2652.3|2646.3|62
1639446300000|2021-12-14 01:45:00|2652.8|2646.8|2652|2646|2654.3|2648.3|2652|2646|44
1639446600000|2021-12-14 01:50:00|2651.8|2645.8|2651|2645|2652|2646|2649.5|2643.5|46
1639446900000|2021-12-14 01:55:00|2651.3|2645.3|2650.9|2644.9|2652.1|2646.1|2650.4|2644.4|61
1639447200000|2021-12-14 02:00:00|2651|2645|2651.8|2645.8|2653|2647|2650.4|2644.4|54
1639447500000|2021-12-14 02:05:00|2651.5|2645.5|2650.4|2644.4|2651.5|2645.5|2650.4|2644.4|17
1639447800000|2021-12-14 02:10:00|2650.3|2644.3|2648.8|2642.8|2650.3|2644.3|2648.8|2642.8|9
1639448400000|2021-12-14 02:20:00|2649|2643|2651|2645|2651.3|2645.3|2649|2643|10
1639448700000|2021-12-14 02:25:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1639449000000|2021-12-14 02:30:00|2651.3|2645.3|2651.6|2645.6|2652|2646|2649.3|2643.3|32
1639449300000|2021-12-14 02:35:00|2651.4|2645.4|2649.8|2643.8|2651.4|2645.4|2649.8|2643.8|11
1639449600000|2021-12-14 02:40:00|2649.9|2643.9|2652.5|2646.5|2652.8|2646.8|2649.9|2643.9|16
1639449900000|2021-12-14 02:45:00|2652.3|2646.3|2652|2646|2653|2647|2651.8|2645.8|21
1639450200000|2021-12-14 02:50:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.5|2645.5|36
1639450500000|2021-12-14 02:55:00|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2651.8|2645.8|39
1639450800000|2021-12-14 03:00:00|2652.4|2646.4|2654|2648|2654|2648|2652.3|2646.3|32
1639451100000|2021-12-14 03:05:00|2653.8|2647.8|2654.5|2648.5|2656|2650|2653.6|2647.6|61
1639451400000|2021-12-14 03:10:00|2654.9|2648.9|2656.5|2650.5|2657.5|2651.5|2654.3|2648.3|37
1639451700000|2021-12-14 03:15:00|2656.4|2650.4|2660.4|2654.4|2662|2656|2656|2650|60
1639452000000|2021-12-14 03:20:00|2660.1|2654.1|2658.5|2652.5|2660.9|2654.9|2658.5|2652.5|54
1639452300000|2021-12-14 03:25:00|2658.6|2652.6|2661.3|2655.3|2662.8|2656.8|2658.6|2652.6|73
1639452600000|2021-12-14 03:30:00|2661|2655|2661.5|2655.5|2662|2656|2661|2655|10
1639452900000|2021-12-14 03:35:00|2661.3|2655.3|2660.4|2654.4|2661.3|2655.3|2659|2653|18
1639453200000|2021-12-14 03:40:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1639453500000|2021-12-14 03:45:00|2659.6|2653.6|2660.8|2654.8|2660.8|2654.8|2659.5|2653.5|4
1639453800000|2021-12-14 03:50:00|2661|2655|2660.5|2654.5|2661.5|2655.5|2659.9|2653.9|7
1639454100000|2021-12-14 03:55:00|2660.4|2654.4|2661.5|2655.5|2661.5|2655.5|2660.3|2654.3|13
1639454400000|2021-12-14 04:00:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639454700000|2021-12-14 04:05:00|2661.8|2655.8|2662.1|2656.1|2662.3|2656.3|2661.6|2655.6|22
1639455000000|2021-12-14 04:10:00|2662.5|2656.5|2662.8|2656.8|2663.3|2657.3|2662.4|2656.4|7
1639455300000|2021-12-14 04:15:00|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|6
1639455600000|2021-12-14 04:20:00|2662.6|2656.6|2662|2656|2662.6|2656.6|2662|2656|4
1639455900000|2021-12-14 04:25:00|2661.8|2655.8|2661.6|2655.6|2662.1|2656.1|2661.5|2655.5|6
1639456200000|2021-12-14 04:30:00|2661.5|2655.5|2662|2656|2662|2656|2661.5|2655.5|3
1639456800000|2021-12-14 04:40:00|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1639457100000|2021-12-14 04:45:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|14
1639457400000|2021-12-14 04:50:00|2662|2656|2662|2656|2662.3|2656.3|2662|2656|19
1639457700000|2021-12-14 04:55:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|9
1639458000000|2021-12-14 05:00:00|2662|2656|2662.3|2656.3|2663.3|2657.3|2661.5|2655.5|48
1639458300000|2021-12-14 05:05:00|2662.5|2656.5|2662|2656|2663|2657|2661.8|2655.8|25
1639458600000|2021-12-14 05:10:00|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662|2656|6
1639458900000|2021-12-14 05:15:00|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2661.1|2655.1|23
1639459200000|2021-12-14 05:20:00|2661.9|2655.9|2661.5|2655.5|2661.9|2655.9|2661.3|2655.3|8
1639459500000|2021-12-14 05:25:00|2661.6|2655.6|2661.8|2655.8|2662|2656|2661.3|2655.3|15
1639459800000|2021-12-14 05:30:00|2662|2656|2663|2657|2663|2657|2659.3|2653.3|102
1639460100000|2021-12-14 05:35:00|2663.3|2657.3|2666.1|2660.1|2666.3|2660.3|2663|2657|40
1639460400000|2021-12-14 05:40:00|2666|2660|2665.9|2659.9|2666.5|2660.5|2665|2659|35
1639460700000|2021-12-14 05:45:00|2666.1|2660.1|2664.8|2658.8|2666.8|2660.8|2663.5|2657.5|69
1639461000000|2021-12-14 05:50:00|2664.5|2658.5|2660.9|2654.9|2665.5|2659.5|2660.3|2654.3|57
1639461300000|2021-12-14 05:55:00|2660.6|2654.6|2661.8|2655.8|2662|2656|2660.3|2654.3|58
1639461600000|2021-12-14 06:00:00|2661.5|2655.5|2663|2657|2663.3|2657.3|2659.5|2653.5|53
1639461900000|2021-12-14 06:05:00|2663.1|2657.1|2661|2655|2665.3|2659.3|2661|2655|56
1639462200000|2021-12-14 06:10:00|2661.1|2655.1|2663.8|2657.8|2664|2658|2660.5|2654.5|43
1639462500000|2021-12-14 06:15:00|2663.5|2657.5|2662.3|2656.3|2664.5|2658.5|2662.3|2656.3|37
1639462800000|2021-12-14 06:20:00|2662.4|2656.4|2663.8|2657.8|2664.3|2658.3|2662.4|2656.4|17
1639463100000|2021-12-14 06:25:00|2663.5|2657.5|2661.3|2655.3|2663.8|2657.8|2661.3|2655.3|39
1639463400000|2021-12-14 06:30:00|2661.5|2655.5|2660.1|2654.1|2661.5|2655.5|2659|2653|32
1639463700000|2021-12-14 06:35:00|2660|2654|2658.5|2652.5|2661.8|2655.8|2658.3|2652.3|66
1639464000000|2021-12-14 06:40:00|2658.3|2652.3|2657.3|2651.3|2658.8|2652.8|2657.1|2651.1|67
1639464300000|2021-12-14 06:45:00|2657|2651|2656.8|2650.8|2657.5|2651.5|2656.6|2650.6|18
1639464600000|2021-12-14 06:50:00|2657|2651|2656.8|2650.8|2657.8|2651.8|2656.8|2650.8|28
1639464900000|2021-12-14 06:55:00|2657|2651|2656|2650|2658|2652|2656|2650|14
1639465200000|2021-12-14 07:00:00|2656.1|2650.1|2653.3|2647.3|2656.8|2650.8|2652.3|2646.3|24
1639465500000|2021-12-14 07:05:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2651.5|2645.5|24
1639465800000|2021-12-14 07:10:00|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1639466100000|2021-12-14 07:15:00|2653.5|2647.5|2654.8|2648.8|2655|2649|2652.8|2646.8|17
1639466400000|2021-12-14 07:20:00|2654.5|2648.5|2653.9|2647.9|2654.9|2648.9|2653.3|2647.3|16
1639466700000|2021-12-14 07:25:00|2653.8|2647.8|2656|2650|2656.3|2650.3|2653.8|2647.8|9
1639467000000|2021-12-14 07:30:00|2655.8|2649.8|2654.5|2648.5|2655.8|2649.8|2653.8|2647.8|15
1639467300000|2021-12-14 07:35:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1639467600000|2021-12-14 07:40:00|2655|2649|2654|2648|2655|2649|2654|2648|4
1639467900000|2021-12-14 07:45:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.8|2647.8|3
1639468200000|2021-12-14 07:50:00|2653.5|2647.5|2654.6|2648.6|2655.5|2649.5|2653.5|2647.5|8
1639468500000|2021-12-14 07:55:00|2654.9|2648.9|2656.6|2650.6|2657.1|2651.1|2654.4|2648.4|15
1639468800000|2021-12-14 08:00:00|2656.1|2650.1|2650.9|2644.9|2656.1|2650.1|2650.4|2644.4|36
1639469100000|2021-12-14 08:05:00|2650.6|2644.6|2654.9|2648.9|2654.9|2648.9|2649.9|2643.9|29
1639469400000|2021-12-14 08:10:00|2655.1|2649.1|2654.6|2648.6|2656.6|2650.6|2654.4|2648.4|30
1639469700000|2021-12-14 08:15:00|2654.4|2648.4|2653.4|2647.4|2655.4|2649.4|2653.4|2647.4|19
1639470000000|2021-12-14 08:20:00|2653.6|2647.6|2654.4|2648.4|2654.6|2648.6|2653.1|2647.1|31
1639470300000|2021-12-14 08:25:00|2654.1|2648.1|2656.6|2650.6|2658.6|2652.6|2654.1|2648.1|46
1639470600000|2021-12-14 08:30:00|2656.9|2650.9|2655.4|2649.4|2656.9|2650.9|2654.6|2648.6|22
1639470900000|2021-12-14 08:35:00|2655.1|2649.1|2649.9|2643.9|2655.1|2649.1|2649.9|2643.9|22
1639471200000|2021-12-14 08:40:00|2649.6|2643.6|2647.4|2641.4|2649.6|2643.6|2646.4|2640.4|20
1639471500000|2021-12-14 08:45:00|2647.1|2641.1|2644.9|2638.9|2647.6|2641.6|2644.1|2638.1|25
1639471800000|2021-12-14 08:50:00|2644.6|2638.6|2644.9|2638.9|2647.4|2641.4|2644.1|2638.1|40
1639472100000|2021-12-14 08:55:00|2644.6|2638.6|2646.9|2640.9|2647.4|2641.4|2644.4|2638.4|24
1639472400000|2021-12-14 09:00:00|2646.6|2640.6|2641.4|2635.4|2646.6|2640.6|2637.1|2631.1|88
1639472700000|2021-12-14 09:05:00|2641.1|2635.1|2642.1|2636.1|2642.9|2636.9|2639.1|2633.1|49
1639473000000|2021-12-14 09:10:00|2642.4|2636.4|2639.6|2633.6|2643.1|2637.1|2639.4|2633.4|46
1639473300000|2021-12-14 09:15:00|2641.9|2635.9|2641.1|2635.1|2646.4|2640.4|2640.9|2634.9|52
1639473600000|2021-12-14 09:20:00|2640.9|2634.9|2639.1|2633.1|2642.4|2636.4|2638.1|2632.1|59
1639473900000|2021-12-14 09:25:00|2638.9|2632.9|2640.9|2634.9|2641.9|2635.9|2638.9|2632.9|41
1639474200000|2021-12-14 09:30:00|2641.4|2635.4|2640.1|2634.1|2641.6|2635.6|2639.1|2633.1|31
1639474500000|2021-12-14 09:35:00|2639.9|2633.9|2641.1|2635.1|2642.4|2636.4|2639.4|2633.4|44
1639474800000|2021-12-14 09:40:00|2640.9|2634.9|2641.1|2635.1|2641.9|2635.9|2639.9|2633.9|41
1639475100000|2021-12-14 09:45:00|2640.6|2634.6|2638.6|2632.6|2640.6|2634.6|2638.1|2632.1|29
1639475400000|2021-12-14 09:50:00|2638.9|2632.9|2639.6|2633.6|2640.9|2634.9|2638.9|2632.9|31
1639475700000|2021-12-14 09:55:00|2639.4|2633.4|2641.1|2635.1|2642.4|2636.4|2637.9|2631.9|53
1639476000000|2021-12-14 10:00:00|2640.9|2634.9|2637.6|2631.6|2641.4|2635.4|2637.6|2631.6|28
1639476300000|2021-12-14 10:05:00|2637.4|2631.4|2636.1|2630.1|2637.6|2631.6|2635.9|2629.9|37
1639476600000|2021-12-14 10:10:00|2635.9|2629.9|2636.4|2630.4|2637.6|2631.6|2635.9|2629.9|31
1639476900000|2021-12-14 10:15:00|2637.4|2631.4|2637.6|2631.6|2637.9|2631.9|2635.9|2629.9|30
1639477200000|2021-12-14 10:20:00|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|16
1639477500000|2021-12-14 10:25:00|2638.1|2632.1|2637.6|2631.6|2638.9|2632.9|2637.1|2631.1|13
1639477800000|2021-12-14 10:30:00|2637.4|2631.4|2639.4|2633.4|2640.1|2634.1|2637.1|2631.1|41
1639478100000|2021-12-14 10:35:00|2638.9|2632.9|2639.9|2633.9|2640.4|2634.4|2637.9|2631.9|29
1639478400000|2021-12-14 10:40:00|2640.1|2634.1|2642.1|2636.1|2642.4|2636.4|2640.1|2634.1|20
1639478700000|2021-12-14 10:45:00|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2640.6|2634.6|22
1639479000000|2021-12-14 10:50:00|2641.6|2635.6|2641.6|2635.6|2642.1|2636.1|2640.6|2634.6|19
1639479300000|2021-12-14 10:55:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|15
1639479600000|2021-12-14 11:00:00|2640.6|2634.6|2638.9|2632.9|2641.6|2635.6|2638.4|2632.4|28
1639479900000|2021-12-14 11:05:00|2639.1|2633.1|2636.9|2630.9|2639.4|2633.4|2636.1|2630.1|14
1639480200000|2021-12-14 11:10:00|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2635.9|2629.9|19
1639480500000|2021-12-14 11:15:00|2636.6|2630.6|2632.6|2626.6|2636.9|2630.9|2631.4|2625.4|29
1639480800000|2021-12-14 11:20:00|2632.4|2626.4|2635.1|2629.1|2635.4|2629.4|2632.4|2626.4|21
1639481100000|2021-12-14 11:25:00|2634.9|2628.9|2635.9|2629.9|2636.1|2630.1|2634.6|2628.6|23
1639481400000|2021-12-14 11:30:00|2635.6|2629.6|2635.1|2629.1|2636.1|2630.1|2634.9|2628.9|18
1639481700000|2021-12-14 11:35:00|2634.9|2628.9|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|11
1639482000000|2021-12-14 11:40:00|2633.9|2627.9|2633.9|2627.9|2635.4|2629.4|2633.4|2627.4|27
1639482300000|2021-12-14 11:45:00|2634.1|2628.1|2634.6|2628.6|2635.4|2629.4|2634.1|2628.1|12
1639482600000|2021-12-14 11:50:00|2634.4|2628.4|2633.4|2627.4|2635.9|2629.9|2633.1|2627.1|26
1639482900000|2021-12-14 11:55:00|2633.1|2627.1|2633.9|2627.9|2634.9|2628.9|2633.1|2627.1|59
1639483200000|2021-12-14 12:00:00|2634.1|2628.1|2631.6|2625.6|2634.1|2628.1|2631.6|2625.6|30
1639483500000|2021-12-14 12:05:00|2631.9|2625.9|2632.4|2626.4|2632.9|2626.9|2631.6|2625.6|29
1639483800000|2021-12-14 12:10:00|2632.6|2626.6|2633.4|2627.4|2634.6|2628.6|2632.4|2626.4|35
1639484100000|2021-12-14 12:15:00|2633.1|2627.1|2636.6|2630.6|2637.1|2631.1|2633.1|2627.1|53
1639484400000|2021-12-14 12:20:00|2636.9|2630.9|2637.4|2631.4|2638.9|2632.9|2632.9|2626.9|61
1639484700000|2021-12-14 12:25:00|2637.1|2631.1|2635.9|2629.9|2637.1|2631.1|2635.4|2629.4|31
1639485000000|2021-12-14 12:30:00|2635.6|2629.6|2637.4|2631.4|2639.4|2633.4|2635.4|2629.4|45
1639485300000|2021-12-14 12:35:00|2637.1|2631.1|2636.6|2630.6|2640.4|2634.4|2636.4|2630.4|28
1639485600000|2021-12-14 12:40:00|2636.4|2630.4|2633.6|2627.6|2636.6|2630.6|2633.6|2627.6|18
1639485900000|2021-12-14 12:45:00|2633.9|2627.9|2639.4|2633.4|2640.1|2634.1|2633.9|2627.9|53
1639486200000|2021-12-14 12:50:00|2639.1|2633.1|2639.4|2633.4|2641.4|2635.4|2638.4|2632.4|37
1639486500000|2021-12-14 12:55:00|2639.1|2633.1|2635.4|2629.4|2639.6|2633.6|2635.4|2629.4|87
1639486800000|2021-12-14 13:00:00|2635.6|2629.6|2637.4|2631.4|2640.4|2634.4|2635.6|2629.6|221
1639487100000|2021-12-14 13:05:00|2637.1|2631.1|2635.1|2629.1|2639.4|2633.4|2634.9|2628.9|193
1639487400000|2021-12-14 13:10:00|2635.4|2629.4|2633.4|2627.4|2636.6|2630.6|2633.4|2627.4|130
1639487700000|2021-12-14 13:15:00|2633.1|2627.1|2638.1|2632.1|2638.9|2632.9|2632.4|2626.4|132
1639488000000|2021-12-14 13:20:00|2638.4|2632.4|2638.4|2632.4|2639.4|2633.4|2636.9|2630.9|115
1639488300000|2021-12-14 13:25:00|2638.9|2632.9|2639.6|2633.6|2639.9|2633.9|2636.4|2630.4|62
1639488600000|2021-12-14 13:30:00|2639.4|2633.4|2635.9|2629.9|2639.9|2633.9|2635.4|2629.4|116
1639488900000|2021-12-14 13:35:00|2636.1|2630.1|2634.9|2628.9|2636.4|2630.4|2632.9|2626.9|44
1639489200000|2021-12-14 13:40:00|2635.1|2629.1|2636.6|2630.6|2638.6|2632.6|2635.1|2629.1|42
1639489500000|2021-12-14 13:45:00|2636.4|2630.4|2636.4|2630.4|2637.9|2631.9|2635.9|2629.9|63
1639489800000|2021-12-14 13:50:00|2636.1|2630.1|2634.9|2628.9|2636.9|2630.9|2632.9|2626.9|71
1639490100000|2021-12-14 13:55:00|2634.6|2628.6|2634.1|2628.1|2635.6|2629.6|2632.6|2626.6|49
1639490400000|2021-12-14 14:00:00|2634.4|2628.4|2633.1|2627.1|2634.4|2628.4|2631.1|2625.1|70
1639490700000|2021-12-14 14:05:00|2632.9|2626.9|2630.4|2624.4|2633.4|2627.4|2630.4|2624.4|35
1639491000000|2021-12-14 14:10:00|2630.1|2624.1|2631.1|2625.1|2631.4|2625.4|2629.6|2623.6|33
1639491300000|2021-12-14 14:15:00|2630.9|2624.9|2632.6|2626.6|2633.9|2627.9|2630.4|2624.4|82
1639491600000|2021-12-14 14:20:00|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2629.9|2623.9|33
1639491900000|2021-12-14 14:25:00|2631.4|2625.4|2630.4|2624.4|2631.9|2625.9|2630.1|2624.1|24
1639492200000|2021-12-14 14:30:00|2630.6|2624.6|2631.1|2625.1|2632.1|2626.1|2629.4|2623.4|66
1639492500000|2021-12-14 14:35:00|2630.9|2624.9|2631.6|2625.6|2632.6|2626.6|2630.9|2624.9|67
1639492800000|2021-12-14 14:40:00|2631.9|2625.9|2631.9|2625.9|2634.9|2628.9|2630.6|2624.6|98
1639493100000|2021-12-14 14:45:00|2632.1|2626.1|2628.4|2622.4|2632.6|2626.6|2627.1|2621.1|54
1639493400000|2021-12-14 14:50:00|2628.1|2622.1|2629.9|2623.9|2631.1|2625.1|2627.9|2621.9|84
1639493700000|2021-12-14 14:55:00|2629.6|2623.6|2629.4|2623.4|2631.9|2625.9|2628.6|2622.6|80
1639494000000|2021-12-14 15:00:00|2629.1|2623.1|2631.4|2625.4|2632.4|2626.4|2628.6|2622.6|58
1639494300000|2021-12-14 15:05:00|2630.9|2624.9|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|47
1639494600000|2021-12-14 15:10:00|2631.1|2625.1|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|48
1639494900000|2021-12-14 15:15:00|2631.1|2625.1|2632.9|2626.9|2634.6|2628.6|2631.1|2625.1|59
1639495200000|2021-12-14 15:20:00|2632.6|2626.6|2633.4|2627.4|2635.9|2629.9|2632.4|2626.4|46
1639495500000|2021-12-14 15:25:00|2633.6|2627.6|2634.6|2628.6|2635.6|2629.6|2633.4|2627.4|34
1639495800000|2021-12-14 15:30:00|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2633.6|2627.6|25
1639496100000|2021-12-14 15:35:00|2634.4|2628.4|2632.6|2626.6|2634.4|2628.4|2632.6|2626.6|22
1639496400000|2021-12-14 15:40:00|2632.4|2626.4|2632.4|2626.4|2633.1|2627.1|2631.4|2625.4|37
1639496700000|2021-12-14 15:45:00|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.4|2624.4|38
1639497000000|2021-12-14 15:50:00|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2630.4|2624.4|19
1639497300000|2021-12-14 15:55:00|2631.6|2625.6|2632.1|2626.1|2632.4|2626.4|2631.1|2625.1|38
1639497600000|2021-12-14 16:00:00|2632.4|2626.4|2629.9|2623.9|2633.6|2627.6|2629.6|2623.6|60
1639497900000|2021-12-14 16:05:00|2629.6|2623.6|2630.9|2624.9|2631.6|2625.6|2629.6|2623.6|33
1639498200000|2021-12-14 16:10:00|2630.6|2624.6|2630.4|2624.4|2631.4|2625.4|2628.9|2622.9|33
1639498500000|2021-12-14 16:15:00|2630.1|2624.1|2630.9|2624.9|2631.9|2625.9|2630.1|2624.1|44
1639498800000|2021-12-14 16:20:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2628.9|2622.9|53
1639499100000|2021-12-14 16:25:00|2630.4|2624.4|2632.9|2626.9|2632.9|2626.9|2628.9|2622.9|33
1639499400000|2021-12-14 16:30:00|2633.1|2627.1|2630.6|2624.6|2634.6|2628.6|2629.4|2623.4|114
1639499700000|2021-12-14 16:35:00|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2629.6|2623.6|35
1639500000000|2021-12-14 16:40:00|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|46
1639500300000|2021-12-14 16:45:00|2630.6|2624.6|2630.9|2624.9|2631.6|2625.6|2630.6|2624.6|24
1639500600000|2021-12-14 16:50:00|2630.6|2624.6|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|30
1639500900000|2021-12-14 16:55:00|2629.6|2623.6|2629.6|2623.6|2630.4|2624.4|2629.1|2623.1|50
1639501200000|2021-12-14 17:00:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.1|2622.1|40
1639501500000|2021-12-14 17:05:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|18
1639501800000|2021-12-14 17:10:00|2629.6|2623.6|2631.1|2625.1|2631.1|2625.1|2629.4|2623.4|23
1639502100000|2021-12-14 17:15:00|2630.9|2624.9|2629.9|2623.9|2631.9|2625.9|2629.4|2623.4|23
1639502400000|2021-12-14 17:20:00|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2628.4|2622.4|22
1639502700000|2021-12-14 17:25:00|2628.9|2622.9|2627.9|2621.9|2629.9|2623.9|2627.6|2621.6|32
1639503000000|2021-12-14 17:30:00|2628.1|2622.1|2630.1|2624.1|2630.1|2624.1|2627.6|2621.6|33
1639503300000|2021-12-14 17:35:00|2630.4|2624.4|2629.6|2623.6|2631.1|2625.1|2629.1|2623.1|34
1639503600000|2021-12-14 17:40:00|2629.9|2623.9|2629.4|2623.4|2631.9|2625.9|2628.6|2622.6|31
1639503900000|2021-12-14 17:45:00|2629.6|2623.6|2626.6|2620.6|2630.1|2624.1|2626.4|2620.4|15
1639504200000|2021-12-14 17:50:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1639504500000|2021-12-14 17:55:00|2626.5|2620.5|2626.4|2620.4|2626.8|2620.8|2626.1|2620.1|17
1639530000000|2021-12-15 01:00:00|2629.1|2623.1|2627.5|2621.5|2629.1|2623.1|2626.8|2620.8|31
1639530300000|2021-12-15 01:05:00|2627.8|2621.8|2629|2623|2630.1|2624.1|2627|2621|68
1639530600000|2021-12-15 01:10:00|2628.8|2622.8|2626.5|2620.5|2628.9|2622.9|2626.5|2620.5|29
1639530900000|2021-12-15 01:15:00|2626.3|2620.3|2622.3|2616.3|2626.3|2620.3|2621.8|2615.8|44
1639531200000|2021-12-15 01:20:00|2622|2616|2626|2620|2626|2620|2621|2615|74
1639531500000|2021-12-15 01:25:00|2625.8|2619.8|2621.6|2615.6|2626|2620|2621.6|2615.6|44
1639531800000|2021-12-15 01:30:00|2621.8|2615.8|2615.8|2609.8|2621.8|2615.8|2614.8|2608.8|109
1639532100000|2021-12-15 01:35:00|2615.5|2609.5|2617.3|2611.3|2617.9|2611.9|2614.5|2608.5|55
1639532400000|2021-12-15 01:40:00|2617|2611|2615.5|2609.5|2617.3|2611.3|2615.1|2609.1|37
1639532700000|2021-12-15 01:45:00|2615.4|2609.4|2616.5|2610.5|2616.5|2610.5|2614.1|2608.1|48
1639533000000|2021-12-15 01:50:00|2616.8|2610.8|2617.4|2611.4|2617.5|2611.5|2615.3|2609.3|58
1639533300000|2021-12-15 01:55:00|2617.8|2611.8|2620.8|2614.8|2621.3|2615.3|2616.9|2610.9|97
1639533600000|2021-12-15 02:00:00|2621|2615|2626|2620|2626.8|2620.8|2621|2615|61
1639533900000|2021-12-15 02:05:00|2626.3|2620.3|2625|2619|2627.3|2621.3|2625|2619|45
1639534200000|2021-12-15 02:10:00|2624.8|2618.8|2626.5|2620.5|2628|2622|2624.8|2618.8|31
1639534500000|2021-12-15 02:15:00|2627.3|2621.3|2624.1|2618.1|2627.3|2621.3|2624.1|2618.1|15
1639534800000|2021-12-15 02:20:00|2624|2618|2624.1|2618.1|2624.1|2618.1|2624|2618|2
1639535100000|2021-12-15 02:25:00|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|9
1639535400000|2021-12-15 02:30:00|2624.8|2618.8|2622|2616|2625.8|2619.8|2622|2616|51
1639535700000|2021-12-15 02:35:00|2622.3|2616.3|2622.3|2616.3|2623.1|2617.1|2621|2615|44
1639536000000|2021-12-15 02:40:00|2622|2616|2623.5|2617.5|2624|2618|2621.5|2615.5|20
1639536300000|2021-12-15 02:45:00|2623.8|2617.8|2623.5|2617.5|2624.9|2618.9|2623.3|2617.3|66
1639536600000|2021-12-15 02:50:00|2623.8|2617.8|2624.8|2618.8|2625.6|2619.6|2623.8|2617.8|35
1639536900000|2021-12-15 02:55:00|2624.5|2618.5|2623.5|2617.5|2625.4|2619.4|2623.3|2617.3|39
1639537200000|2021-12-15 03:00:00|2623.3|2617.3|2622.8|2616.8|2624.4|2618.4|2621.3|2615.3|41
1639537500000|2021-12-15 03:05:00|2622.6|2616.6|2621.8|2615.8|2622.6|2616.6|2621.1|2615.1|14
1639537800000|2021-12-15 03:10:00|2621.9|2615.9|2619.1|2613.1|2621.9|2615.9|2618.1|2612.1|22
1639538100000|2021-12-15 03:15:00|2618.9|2612.9|2617.3|2611.3|2618.9|2612.9|2616.6|2610.6|26
1639538400000|2021-12-15 03:20:00|2617.5|2611.5|2618|2612|2619.8|2613.8|2617.5|2611.5|41
1639538700000|2021-12-15 03:25:00|2617.8|2611.8|2618.8|2612.8|2619.3|2613.3|2615.8|2609.8|36
1639539000000|2021-12-15 03:30:00|2618.9|2612.9|2621.3|2615.3|2622|2616|2618.8|2612.8|24
1639539300000|2021-12-15 03:35:00|2621.4|2615.4|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|4
1639539600000|2021-12-15 03:40:00|2621|2615|2619.5|2613.5|2621|2615|2619.5|2613.5|6
1639539900000|2021-12-15 03:45:00|2619.8|2613.8|2620.9|2614.9|2621.1|2615.1|2619.8|2613.8|10
1639540200000|2021-12-15 03:50:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1639540500000|2021-12-15 03:55:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|3
1639540800000|2021-12-15 04:00:00|2620.4|2614.4|2619|2613|2620.4|2614.4|2618|2612|10
1639541100000|2021-12-15 04:05:00|2619.1|2613.1|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|8
1639541400000|2021-12-15 04:10:00|2619.3|2613.3|2621.3|2615.3|2621.4|2615.4|2619.3|2613.3|10
1639541700000|2021-12-15 04:15:00|2621|2615|2624.1|2618.1|2624.1|2618.1|2621|2615|11
1639542000000|2021-12-15 04:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|8
1639542300000|2021-12-15 04:25:00|2624.3|2618.3|2622.8|2616.8|2624.5|2618.5|2622.8|2616.8|4
1639542600000|2021-12-15 04:30:00|2622.5|2616.5|2620.1|2614.1|2622.5|2616.5|2620.1|2614.1|7
1639543200000|2021-12-15 04:40:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|10
1639543500000|2021-12-15 04:45:00|2620.9|2614.9|2621.8|2615.8|2621.8|2615.8|2620.9|2614.9|5
1639543800000|2021-12-15 04:50:00|2621.6|2615.6|2623.8|2617.8|2626|2620|2621.6|2615.6|25
1639544100000|2021-12-15 04:55:00|2623.5|2617.5|2620.8|2614.8|2623.5|2617.5|2620.8|2614.8|7
1639544400000|2021-12-15 05:00:00|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1639544700000|2021-12-15 05:05:00|2619.4|2613.4|2619|2613|2619.4|2613.4|2619|2613|3
1639545000000|2021-12-15 05:10:00|2620.1|2614.1|2623|2617|2623|2617|2620.1|2614.1|7
1639545300000|2021-12-15 05:15:00|2623.1|2617.1|2624.3|2618.3|2624.5|2618.5|2623.1|2617.1|10
1639545600000|2021-12-15 05:20:00|2624|2618|2623|2617|2624|2618|2621.5|2615.5|15
1639545900000|2021-12-15 05:25:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|4
1639546200000|2021-12-15 05:30:00|2622.8|2616.8|2620.1|2614.1|2622.8|2616.8|2617.8|2611.8|85
1639546500000|2021-12-15 05:35:00|2619.9|2613.9|2618.5|2612.5|2621.3|2615.3|2618.5|2612.5|36
1639546800000|2021-12-15 05:40:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.1|2611.1|20
1639547100000|2021-12-15 05:45:00|2618.3|2612.3|2620.9|2614.9|2621.3|2615.3|2618.3|2612.3|32
1639547400000|2021-12-15 05:50:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2619.5|2613.5|33
1639547700000|2021-12-15 05:55:00|2621.8|2615.8|2619.4|2613.4|2621.8|2615.8|2619.4|2613.4|30
1639548000000|2021-12-15 06:00:00|2619|2613|2619.9|2613.9|2619.9|2613.9|2618.3|2612.3|24
1639548300000|2021-12-15 06:05:00|2619.6|2613.6|2618.1|2612.1|2620.1|2614.1|2618|2612|37
1639548600000|2021-12-15 06:10:00|2618|2612|2617.4|2611.4|2618.5|2612.5|2617|2611|17
1639548900000|2021-12-15 06:15:00|2617.3|2611.3|2617.5|2611.5|2619|2613|2617.3|2611.3|11
1639549200000|2021-12-15 06:20:00|2617.8|2611.8|2617|2611|2619|2613|2617|2611|30
1639549500000|2021-12-15 06:25:00|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614|2608|32
1639549800000|2021-12-15 06:30:00|2614.8|2608.8|2616.5|2610.5|2617|2611|2614.3|2608.3|40
1639550100000|2021-12-15 06:35:00|2616.3|2610.3|2615.8|2609.8|2618.8|2612.8|2614.8|2608.8|58
1639550400000|2021-12-15 06:40:00|2616|2610|2615|2609|2617.6|2611.6|2615|2609|26
1639550700000|2021-12-15 06:45:00|2614.8|2608.8|2612.8|2606.8|2615.1|2609.1|2612.8|2606.8|65
1639551000000|2021-12-15 06:50:00|2612.5|2606.5|2611.8|2605.8|2613|2607|2611.3|2605.3|79
1639551300000|2021-12-15 06:55:00|2612|2606|2611.8|2605.8|2613.1|2607.1|2611.3|2605.3|72
1639551600000|2021-12-15 07:00:00|2612|2606|2615.8|2609.8|2616.3|2610.3|2611.8|2605.8|55
1639551900000|2021-12-15 07:05:00|2616|2610|2616.3|2610.3|2617.5|2611.5|2615.5|2609.5|38
1639552200000|2021-12-15 07:10:00|2616|2610|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|10
1639552500000|2021-12-15 07:15:00|2615.9|2609.9|2613.8|2607.8|2615.9|2609.9|2613.8|2607.8|10
1639552800000|2021-12-15 07:20:00|2614|2608|2613.8|2607.8|2616|2610|2613.8|2607.8|15
1639553100000|2021-12-15 07:25:00|2614|2608|2616.1|2610.1|2616.8|2610.8|2614|2608|9
1639553400000|2021-12-15 07:30:00|2616|2610|2615.5|2609.5|2616.1|2610.1|2614.8|2608.8|37
1639553700000|2021-12-15 07:35:00|2615.3|2609.3|2613|2607|2615.4|2609.4|2612|2606|36
1639554000000|2021-12-15 07:40:00|2612.5|2606.5|2609.5|2603.5|2613|2607|2608.8|2602.8|35
1639554300000|2021-12-15 07:45:00|2609.8|2603.8|2612.5|2606.5|2614.5|2608.5|2609.8|2603.8|25
1639554600000|2021-12-15 07:50:00|2612.8|2606.8|2614.4|2608.4|2614.4|2608.4|2612.1|2606.1|19
1639554900000|2021-12-15 07:55:00|2614.1|2608.1|2610.6|2604.6|2614.1|2608.1|2609.9|2603.9|38
1639555200000|2021-12-15 08:00:00|2610.4|2604.4|2610.4|2604.4|2612.9|2606.9|2609.6|2603.6|44
1639555500000|2021-12-15 08:05:00|2610.6|2604.6|2612.9|2606.9|2613.1|2607.1|2610.6|2604.6|28
1639555800000|2021-12-15 08:10:00|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.1|2605.1|16
1639556100000|2021-12-15 08:15:00|2611.4|2605.4|2601.4|2595.4|2611.4|2605.4|2600.6|2594.6|98
1639556400000|2021-12-15 08:20:00|2600.9|2594.9|2600.4|2594.4|2601.4|2595.4|2600.4|2594.4|23
1639556700000|2021-12-15 08:25:00|2600.6|2594.6|2599.4|2593.4|2600.9|2594.9|2597.6|2591.6|36
1639557000000|2021-12-15 08:30:00|2599.1|2593.1|2595.4|2589.4|2600.1|2594.1|2595.1|2589.1|48
1639557300000|2021-12-15 08:35:00|2596.1|2590.1|2596.4|2590.4|2598.4|2592.4|2594.9|2588.9|31
1639557600000|2021-12-15 08:40:00|2596.6|2590.6|2595.4|2589.4|2597.1|2591.1|2595.4|2589.4|19
1639557900000|2021-12-15 08:45:00|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2592.9|2586.9|49
1639558200000|2021-12-15 08:50:00|2594.1|2588.1|2593.9|2587.9|2594.9|2588.9|2593.6|2587.6|37
1639558500000|2021-12-15 08:55:00|2593.6|2587.6|2594.6|2588.6|2595.6|2589.6|2593.1|2587.1|73
1639558800000|2021-12-15 09:00:00|2594.4|2588.4|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|42
1639559100000|2021-12-15 09:05:00|2595.1|2589.1|2592.1|2586.1|2595.6|2589.6|2590.6|2584.6|90
1639559400000|2021-12-15 09:10:00|2592.4|2586.4|2592.4|2586.4|2592.9|2586.9|2590.4|2584.4|71
1639559700000|2021-12-15 09:15:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.4|2585.4|27
1639560000000|2021-12-15 09:20:00|2591.4|2585.4|2589.9|2583.9|2591.6|2585.6|2589.9|2583.9|31
1639560300000|2021-12-15 09:25:00|2590.1|2584.1|2590.1|2584.1|2592.1|2586.1|2589.9|2583.9|36
1639560600000|2021-12-15 09:30:00|2589.9|2583.9|2592.1|2586.1|2592.6|2586.6|2589.6|2583.6|33
1639560900000|2021-12-15 09:35:00|2592.4|2586.4|2594.6|2588.6|2595.6|2589.6|2592.4|2586.4|28
1639561200000|2021-12-15 09:40:00|2594.4|2588.4|2595.4|2589.4|2595.4|2589.4|2591.9|2585.9|33
1639561500000|2021-12-15 09:45:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|16
1639561800000|2021-12-15 09:50:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|37
1639562100000|2021-12-15 09:55:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|18
1639562400000|2021-12-15 10:00:00|2595.1|2589.1|2591.9|2585.9|2595.1|2589.1|2591.9|2585.9|19
1639562700000|2021-12-15 10:05:00|2592.1|2586.1|2591.6|2585.6|2593.4|2587.4|2591.6|2585.6|12
1639563000000|2021-12-15 10:10:00|2592.1|2586.1|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|14
1639563300000|2021-12-15 10:15:00|2592.4|2586.4|2593.4|2587.4|2595.1|2589.1|2592.4|2586.4|17
1639563600000|2021-12-15 10:20:00|2593.1|2587.1|2592.6|2586.6|2593.6|2587.6|2591.6|2585.6|22
1639563900000|2021-12-15 10:25:00|2592.4|2586.4|2592.6|2586.6|2593.4|2587.4|2591.6|2585.6|21
1639564200000|2021-12-15 10:30:00|2592.4|2586.4|2593.9|2587.9|2593.9|2587.9|2591.9|2585.9|27
1639564500000|2021-12-15 10:35:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2592.4|2586.4|26
1639564800000|2021-12-15 10:40:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|10
1639565100000|2021-12-15 10:45:00|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2593.6|2587.6|10
1639565400000|2021-12-15 10:50:00|2593.9|2587.9|2595.1|2589.1|2595.4|2589.4|2593.4|2587.4|11
1639565700000|2021-12-15 10:55:00|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.6|2587.6|17
1639566000000|2021-12-15 11:00:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2593.6|2587.6|16
1639566300000|2021-12-15 11:05:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|16
1639566600000|2021-12-15 11:10:00|2595.1|2589.1|2594.1|2588.1|2595.9|2589.9|2594.1|2588.1|12
1639566900000|2021-12-15 11:15:00|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2593.4|2587.4|16
1639567200000|2021-12-15 11:20:00|2594.6|2588.6|2594.4|2588.4|2595.4|2589.4|2593.9|2587.9|34
1639567500000|2021-12-15 11:25:00|2594.1|2588.1|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|11
1639567800000|2021-12-15 11:30:00|2593.6|2587.6|2593.1|2587.1|2594.4|2588.4|2593.1|2587.1|10
1639568100000|2021-12-15 11:35:00|2593.6|2587.6|2591.9|2585.9|2594.1|2588.1|2590.9|2584.9|38
1639568400000|2021-12-15 11:40:00|2591.4|2585.4|2594.4|2588.4|2594.6|2588.6|2591.1|2585.1|40
1639568700000|2021-12-15 11:45:00|2594.6|2588.6|2594.6|2588.6|2595.6|2589.6|2594.1|2588.1|20
1639569000000|2021-12-15 11:50:00|2594.4|2588.4|2592.1|2586.1|2594.6|2588.6|2591.6|2585.6|40
1639569300000|2021-12-15 11:55:00|2591.9|2585.9|2590.6|2584.6|2592.6|2586.6|2590.4|2584.4|34
1639569600000|2021-12-15 12:00:00|2590.4|2584.4|2590.1|2584.1|2590.9|2584.9|2589.9|2583.9|24
1639569900000|2021-12-15 12:05:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.1|2584.1|26
1639570200000|2021-12-15 12:10:00|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2589.9|2583.9|12
1639570500000|2021-12-15 12:15:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.9|2583.9|15
1639570800000|2021-12-15 12:20:00|2589.9|2583.9|2589.4|2583.4|2590.4|2584.4|2588.6|2582.6|19
1639571100000|2021-12-15 12:25:00|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|8
1639571400000|2021-12-15 12:30:00|2588.4|2582.4|2590.1|2584.1|2590.4|2584.4|2588.4|2582.4|25
1639571700000|2021-12-15 12:35:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|24
1639572000000|2021-12-15 12:40:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.1|2583.1|14
1639572300000|2021-12-15 12:45:00|2589.1|2583.1|2589.6|2583.6|2589.9|2583.9|2588.9|2582.9|15
1639572600000|2021-12-15 12:50:00|2589.9|2583.9|2590.4|2584.4|2590.6|2584.6|2589.6|2583.6|36
1639572900000|2021-12-15 12:55:00|2590.1|2584.1|2592.6|2586.6|2592.9|2586.9|2589.4|2583.4|49
1639573200000|2021-12-15 13:00:00|2592.9|2586.9|2593.1|2587.1|2594.9|2588.9|2591.1|2585.1|181
1639573500000|2021-12-15 13:05:00|2592.9|2586.9|2589.1|2583.1|2593.1|2587.1|2588.9|2582.9|74
1639573800000|2021-12-15 13:10:00|2589.4|2583.4|2592.4|2586.4|2593.6|2587.6|2589.4|2583.4|85
1639574100000|2021-12-15 13:15:00|2592.1|2586.1|2593.4|2587.4|2593.9|2587.9|2590.9|2584.9|104
1639574400000|2021-12-15 13:20:00|2593.6|2587.6|2593.6|2587.6|2595.4|2589.4|2591.6|2585.6|56
1639574700000|2021-12-15 13:25:00|2594.1|2588.1|2594.6|2588.6|2595.6|2589.6|2593.9|2587.9|99
1639575000000|2021-12-15 13:30:00|2594.1|2588.1|2595.9|2589.9|2595.9|2589.9|2593.4|2587.4|91
1639575300000|2021-12-15 13:35:00|2595.6|2589.6|2597.4|2591.4|2597.4|2591.4|2593.6|2587.6|58
1639575600000|2021-12-15 13:40:00|2597.1|2591.1|2599.6|2593.6|2599.6|2593.6|2596.9|2590.9|71
1639575900000|2021-12-15 13:45:00|2599.4|2593.4|2600.9|2594.9|2602.1|2596.1|2599.4|2593.4|77
1639576200000|2021-12-15 13:50:00|2600.6|2594.6|2596.6|2590.6|2601.4|2595.4|2596.6|2590.6|67
1639576500000|2021-12-15 13:55:00|2596.9|2590.9|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|40
1639576800000|2021-12-15 14:00:00|2595.9|2589.9|2598.9|2592.9|2600.1|2594.1|2595.6|2589.6|76
1639577100000|2021-12-15 14:05:00|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2597.1|2591.1|53
1639577400000|2021-12-15 14:10:00|2599.4|2593.4|2600.4|2594.4|2600.9|2594.9|2598.6|2592.6|28
1639577700000|2021-12-15 14:15:00|2600.1|2594.1|2600.1|2594.1|2600.6|2594.6|2598.4|2592.4|44
1639578000000|2021-12-15 14:20:00|2599.9|2593.9|2598.1|2592.1|2599.9|2593.9|2597.6|2591.6|36
1639578300000|2021-12-15 14:25:00|2597.9|2591.9|2600.1|2594.1|2600.1|2594.1|2597.1|2591.1|56
1639578600000|2021-12-15 14:30:00|2600.4|2594.4|2598.6|2592.6|2600.6|2594.6|2597.4|2591.4|102
1639578900000|2021-12-15 14:35:00|2598.1|2592.1|2597.9|2591.9|2598.4|2592.4|2594.1|2588.1|134
1639579200000|2021-12-15 14:40:00|2597.6|2591.6|2598.6|2592.6|2599.6|2593.6|2595.4|2589.4|124
1639579500000|2021-12-15 14:45:00|2598.4|2592.4|2597.4|2591.4|2599.4|2593.4|2595.9|2589.9|117
1639579800000|2021-12-15 14:50:00|2597.1|2591.1|2597.4|2591.4|2598.6|2592.6|2595.1|2589.1|146
1639580100000|2021-12-15 14:55:00|2597.1|2591.1|2596.1|2590.1|2599.1|2593.1|2595.4|2589.4|74
1639580400000|2021-12-15 15:00:00|2595.9|2589.9|2596.1|2590.1|2598.6|2592.6|2594.9|2588.9|77
1639580700000|2021-12-15 15:05:00|2595.6|2589.6|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|47
1639581000000|2021-12-15 15:10:00|2597.6|2591.6|2597.4|2591.4|2599.9|2593.9|2596.9|2590.9|89
1639581300000|2021-12-15 15:15:00|2597.6|2591.6|2596.6|2590.6|2598.4|2592.4|2595.9|2589.9|72
1639581600000|2021-12-15 15:20:00|2596.4|2590.4|2596.1|2590.1|2596.9|2590.9|2594.4|2588.4|56
1639581900000|2021-12-15 15:25:00|2595.9|2589.9|2598.6|2592.6|2599.4|2593.4|2595.6|2589.6|38
1639582200000|2021-12-15 15:30:00|2598.9|2592.9|2598.1|2592.1|2599.9|2593.9|2597.9|2591.9|45
1639582500000|2021-12-15 15:35:00|2597.9|2591.9|2599.9|2593.9|2600.1|2594.1|2596.4|2590.4|71
1639582800000|2021-12-15 15:40:00|2599.6|2593.6|2599.4|2593.4|2600.9|2594.9|2598.4|2592.4|54
1639583100000|2021-12-15 15:45:00|2599.1|2593.1|2596.6|2590.6|2599.6|2593.6|2596.1|2590.1|78
1639583400000|2021-12-15 15:50:00|2596.4|2590.4|2597.9|2591.9|2598.1|2592.1|2595.1|2589.1|54
1639583700000|2021-12-15 15:55:00|2597.1|2591.1|2599.4|2593.4|2599.9|2593.9|2596.6|2590.6|70
1639584000000|2021-12-15 16:00:00|2599.1|2593.1|2599.1|2593.1|2599.6|2593.6|2597.9|2591.9|54
1639584300000|2021-12-15 16:05:00|2598.9|2592.9|2599.4|2593.4|2600.9|2594.9|2598.4|2592.4|57
1639584600000|2021-12-15 16:10:00|2599.1|2593.1|2601.4|2595.4|2601.4|2595.4|2599.1|2593.1|33
1639584900000|2021-12-15 16:15:00|2601.1|2595.1|2604.4|2598.4|2605.6|2599.6|2600.6|2594.6|68
1639585200000|2021-12-15 16:20:00|2604.1|2598.1|2603.6|2597.6|2605.1|2599.1|2603.1|2597.1|31
1639585500000|2021-12-15 16:25:00|2603.9|2597.9|2603.6|2597.6|2604.6|2598.6|2602.4|2596.4|45
1639585800000|2021-12-15 16:30:00|2603.4|2597.4|2599.4|2593.4|2604.4|2598.4|2597.6|2591.6|113
1639586100000|2021-12-15 16:35:00|2598.9|2592.9|2599.4|2593.4|2600.6|2594.6|2597.9|2591.9|88
1639586400000|2021-12-15 16:40:00|2599.6|2593.6|2601.9|2595.9|2601.9|2595.9|2598.9|2592.9|118
1639586700000|2021-12-15 16:45:00|2602.1|2596.1|2601.1|2595.1|2602.9|2596.9|2600.9|2594.9|92
1639587000000|2021-12-15 16:50:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2599.9|2593.9|37
1639587300000|2021-12-15 16:55:00|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.4|2594.4|52
1639587600000|2021-12-15 17:00:00|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2599.4|2593.4|25
1639587900000|2021-12-15 17:05:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|18
1639588200000|2021-12-15 17:10:00|2599.6|2593.6|2601.4|2595.4|2601.9|2595.9|2599.6|2593.6|26
1639588500000|2021-12-15 17:15:00|2600.9|2594.9|2602.1|2596.1|2602.4|2596.4|2600.1|2594.1|18
1639588800000|2021-12-15 17:20:00|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.4|2595.4|27
1639589100000|2021-12-15 17:25:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2600.6|2594.6|51
1639589400000|2021-12-15 17:30:00|2601.9|2595.9|2603.9|2597.9|2604.1|2598.1|2601.4|2595.4|38
1639589700000|2021-12-15 17:35:00|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2602.9|2596.9|11
1639590000000|2021-12-15 17:40:00|2603.1|2597.1|2603.6|2597.6|2605.1|2599.1|2600.9|2594.9|31
1639590300000|2021-12-15 17:45:00|2603.4|2597.4|2602.6|2596.6|2603.6|2597.6|2602.4|2596.4|26
1639590600000|2021-12-15 17:50:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|95
1639590900000|2021-12-15 17:55:00|2602.6|2596.6|2601.3|2595.3|2602.6|2596.6|2601|2595|76
1639616400000|2021-12-16 01:00:00|2613.6|2607.6|2613.1|2607.1|2616.8|2610.8|2609|2603|92
1639616700000|2021-12-16 01:05:00|2613|2607|2611|2605|2614.5|2608.5|2609|2603|142
1639617000000|2021-12-16 01:10:00|2611.5|2605.5|2614.3|2608.3|2614.5|2608.5|2607.5|2601.5|123
1639617300000|2021-12-16 01:15:00|2614.5|2608.5|2611.6|2605.6|2614.5|2608.5|2610.5|2604.5|52
1639617600000|2021-12-16 01:20:00|2611.8|2605.8|2615|2609|2617.5|2611.5|2611.8|2605.8|69
1639617900000|2021-12-16 01:25:00|2614.9|2608.9|2615.8|2609.8|2615.8|2609.8|2612|2606|61
1639618200000|2021-12-16 01:30:00|2616|2610|2619.4|2613.4|2620.1|2614.1|2615.8|2609.8|59
1639618500000|2021-12-16 01:35:00|2619.3|2613.3|2618|2612|2620|2614|2618|2612|54
1639618800000|2021-12-16 01:40:00|2618.3|2612.3|2619.5|2613.5|2620|2614|2618.3|2612.3|49
1639619100000|2021-12-16 01:45:00|2619.3|2613.3|2616.8|2610.8|2620.8|2614.8|2613.3|2607.3|145
1639619400000|2021-12-16 01:50:00|2616.5|2610.5|2610|2604|2617.4|2611.4|2609.8|2603.8|122
1639619700000|2021-12-16 01:55:00|2609.8|2603.8|2614|2608|2614|2608|2609.8|2603.8|123
1639620000000|2021-12-16 02:00:00|2613.9|2607.9|2618.1|2612.1|2620.5|2614.5|2613.9|2607.9|135
1639620300000|2021-12-16 02:05:00|2618.3|2612.3|2616.3|2610.3|2619.1|2613.1|2614|2608|162
1639620600000|2021-12-16 02:10:00|2616|2610|2617|2611|2617.5|2611.5|2615.5|2609.5|56
1639620900000|2021-12-16 02:15:00|2617.1|2611.1|2620.3|2614.3|2620.4|2614.4|2617.1|2611.1|19
1639621200000|2021-12-16 02:20:00|2619.8|2613.8|2619|2613|2619.8|2613.8|2618.9|2612.9|6
1639621500000|2021-12-16 02:25:00|2619.3|2613.3|2620.3|2614.3|2620.6|2614.6|2618|2612|44
1639621800000|2021-12-16 02:30:00|2620.1|2614.1|2617.3|2611.3|2620.1|2614.1|2614.5|2608.5|98
1639622100000|2021-12-16 02:35:00|2617.1|2611.1|2617.5|2611.5|2619.5|2613.5|2615.8|2609.8|75
1639622400000|2021-12-16 02:40:00|2617.4|2611.4|2618|2612|2618.8|2612.8|2616.5|2610.5|91
1639622700000|2021-12-16 02:45:00|2617.8|2611.8|2618.4|2612.4|2618.8|2612.8|2616.3|2610.3|47
1639623000000|2021-12-16 02:50:00|2618.5|2612.5|2623.3|2617.3|2624.9|2618.9|2618.5|2612.5|109
1639623300000|2021-12-16 02:55:00|2623.5|2617.5|2623.6|2617.6|2625.4|2619.4|2623|2617|45
1639623600000|2021-12-16 03:00:00|2623.9|2617.9|2622.5|2616.5|2625.1|2619.1|2622|2616|51
1639623900000|2021-12-16 03:05:00|2622.8|2616.8|2625.9|2619.9|2626|2620|2622.8|2616.8|70
1639624200000|2021-12-16 03:10:00|2625.8|2619.8|2628|2622|2628.1|2622.1|2625.3|2619.3|77
1639624500000|2021-12-16 03:15:00|2627.8|2621.8|2631.8|2625.8|2634.8|2628.8|2627.8|2621.8|175
1639624800000|2021-12-16 03:20:00|2631.9|2625.9|2631.8|2625.8|2634.5|2628.5|2631.3|2625.3|111
1639625100000|2021-12-16 03:25:00|2632.3|2626.3|2634|2628|2634|2628|2631.8|2625.8|67
1639625400000|2021-12-16 03:30:00|2634.3|2628.3|2632|2626|2634.3|2628.3|2631.9|2625.9|23
1639625700000|2021-12-16 03:35:00|2631.9|2625.9|2632.8|2626.8|2633|2627|2631.6|2625.6|36
1639626000000|2021-12-16 03:40:00|2633|2627|2633|2627|2633.1|2627.1|2633|2627|3
1639626300000|2021-12-16 03:45:00|2632.8|2626.8|2633|2627|2633.1|2627.1|2632.8|2626.8|4
1639626600000|2021-12-16 03:50:00|2633.1|2627.1|2633.8|2627.8|2634.1|2628.1|2633.1|2627.1|6
1639626900000|2021-12-16 03:55:00|2633.9|2627.9|2634.8|2628.8|2634.9|2628.9|2632.8|2626.8|22
1639627200000|2021-12-16 04:00:00|2634.9|2628.9|2633.3|2627.3|2634.9|2628.9|2633.3|2627.3|14
1639627500000|2021-12-16 04:05:00|2633.4|2627.4|2633.5|2627.5|2633.6|2627.6|2632.8|2626.8|16
1639627800000|2021-12-16 04:10:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|5
1639628100000|2021-12-16 04:15:00|2633.1|2627.1|2633|2627|2633.3|2627.3|2633|2627|3
1639628400000|2021-12-16 04:20:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|3
1639628700000|2021-12-16 04:25:00|2632.8|2626.8|2632.4|2626.4|2633.3|2627.3|2632|2626|14
1639629000000|2021-12-16 04:30:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|4
1639629300000|2021-12-16 04:35:00|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632|2626|7
1639629600000|2021-12-16 04:40:00|2633.3|2627.3|2632.8|2626.8|2633.4|2627.4|2632.5|2626.5|9
1639629900000|2021-12-16 04:45:00|2633|2627|2632.4|2626.4|2633.5|2627.5|2632|2626|11
1639630200000|2021-12-16 04:50:00|2632.5|2626.5|2633|2627|2633.5|2627.5|2632.5|2626.5|9
1639630500000|2021-12-16 04:55:00|2633.3|2627.3|2634|2628|2634.1|2628.1|2633.3|2627.3|6
1639630800000|2021-12-16 05:00:00|2633.9|2627.9|2633.8|2627.8|2633.9|2627.9|2633.8|2627.8|4
1639631100000|2021-12-16 05:05:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|5
1639631400000|2021-12-16 05:10:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639631700000|2021-12-16 05:15:00|2633.1|2627.1|2633.5|2627.5|2633.5|2627.5|2633.1|2627.1|5
1639632000000|2021-12-16 05:20:00|2633.6|2627.6|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|4
1639632300000|2021-12-16 05:25:00|2633.1|2627.1|2633.8|2627.8|2634|2628|2632.9|2626.9|6
1639632600000|2021-12-16 05:30:00|2634|2628|2635.1|2629.1|2636.6|2630.6|2634|2628|115
1639632900000|2021-12-16 05:35:00|2635|2629|2634.9|2628.9|2636.5|2630.5|2633.8|2627.8|85
1639633200000|2021-12-16 05:40:00|2634.6|2628.6|2634.5|2628.5|2635.5|2629.5|2632.9|2626.9|57
1639633500000|2021-12-16 05:45:00|2634.8|2628.8|2635|2629|2635.3|2629.3|2633.5|2627.5|23
1639633800000|2021-12-16 05:50:00|2634.9|2628.9|2635.5|2629.5|2635.8|2629.8|2634.4|2628.4|30
1639634100000|2021-12-16 05:55:00|2635.8|2629.8|2637.8|2631.8|2637.8|2631.8|2635.5|2629.5|20
1639634400000|2021-12-16 06:00:00|2638|2632|2639|2633|2640.8|2634.8|2638|2632|47
1639634700000|2021-12-16 06:05:00|2638.8|2632.8|2638.3|2632.3|2639.4|2633.4|2637.6|2631.6|32
1639635000000|2021-12-16 06:10:00|2638.4|2632.4|2636.6|2630.6|2638.8|2632.8|2635.5|2629.5|52
1639635300000|2021-12-16 06:15:00|2636.8|2630.8|2636.4|2630.4|2639|2633|2636.3|2630.3|44
1639635600000|2021-12-16 06:20:00|2636.1|2630.1|2634.4|2628.4|2636.1|2630.1|2633.8|2627.8|43
1639635900000|2021-12-16 06:25:00|2634.5|2628.5|2638|2632|2638.3|2632.3|2634.5|2628.5|38
1639636200000|2021-12-16 06:30:00|2637.9|2631.9|2640|2634|2640|2634|2637.5|2631.5|12
1639636500000|2021-12-16 06:35:00|2639.8|2633.8|2637|2631|2639.8|2633.8|2636|2630|55
1639636800000|2021-12-16 06:40:00|2637.3|2631.3|2637.8|2631.8|2638|2632|2635|2629|72
1639637100000|2021-12-16 06:45:00|2637.5|2631.5|2633.3|2627.3|2637.5|2631.5|2633.3|2627.3|49
1639637400000|2021-12-16 06:50:00|2633.5|2627.5|2633.5|2627.5|2635|2629|2631.5|2625.5|85
1639637700000|2021-12-16 06:55:00|2633.4|2627.4|2635.5|2629.5|2636|2630|2631.8|2625.8|81
1639638000000|2021-12-16 07:00:00|2635|2629|2636.6|2630.6|2637.4|2631.4|2635|2629|44
1639638300000|2021-12-16 07:05:00|2636.8|2630.8|2635|2629|2638.5|2632.5|2635|2629|11
1639638600000|2021-12-16 07:10:00|2635.3|2629.3|2635.5|2629.5|2637.5|2631.5|2635.3|2629.3|14
1639638900000|2021-12-16 07:15:00|2635.8|2629.8|2635.3|2629.3|2636.5|2630.5|2635.3|2629.3|13
1639639200000|2021-12-16 07:20:00|2635.5|2629.5|2638.8|2632.8|2639|2633|2635.5|2629.5|20
1639639500000|2021-12-16 07:25:00|2638.6|2632.6|2640.5|2634.5|2641.3|2635.3|2638.6|2632.6|27
1639639800000|2021-12-16 07:30:00|2640.3|2634.3|2637.3|2631.3|2640.3|2634.3|2637.3|2631.3|17
1639640100000|2021-12-16 07:35:00|2637|2631|2639.3|2633.3|2641|2635|2635.6|2629.6|30
1639640400000|2021-12-16 07:40:00|2639.5|2633.5|2633.8|2627.8|2639.5|2633.5|2633.8|2627.8|45
1639640700000|2021-12-16 07:45:00|2634|2628|2632.4|2626.4|2635|2629|2632.3|2626.3|27
1639641000000|2021-12-16 07:50:00|2632.3|2626.3|2631.3|2625.3|2634.4|2628.4|2631.3|2625.3|16
1639641300000|2021-12-16 07:55:00|2631|2625|2628.6|2622.6|2631.1|2625.1|2628.4|2622.4|64
1639641600000|2021-12-16 08:00:00|2628.9|2622.9|2625.4|2619.4|2630.4|2624.4|2624.6|2618.6|56
1639641900000|2021-12-16 08:05:00|2624.9|2618.9|2626.1|2620.1|2626.4|2620.4|2622.9|2616.9|40
1639642200000|2021-12-16 08:10:00|2625.9|2619.9|2624.6|2618.6|2626.6|2620.6|2624.1|2618.1|22
1639642500000|2021-12-16 08:15:00|2625.1|2619.1|2627.6|2621.6|2627.9|2621.9|2625.1|2619.1|28
1639642800000|2021-12-16 08:20:00|2627.9|2621.9|2627.4|2621.4|2629.4|2623.4|2625.4|2619.4|47
1639643100000|2021-12-16 08:25:00|2627.1|2621.1|2629.6|2623.6|2630.1|2624.1|2626.9|2620.9|30
1639643400000|2021-12-16 08:30:00|2629.9|2623.9|2631.6|2625.6|2632.4|2626.4|2629.4|2623.4|42
1639643700000|2021-12-16 08:35:00|2631.9|2625.9|2634.9|2628.9|2635.4|2629.4|2631.4|2625.4|22
1639644000000|2021-12-16 08:40:00|2634.6|2628.6|2640.6|2634.6|2640.6|2634.6|2634.1|2628.1|33
1639644300000|2021-12-16 08:45:00|2640.9|2634.9|2642.4|2636.4|2644.1|2638.1|2639.4|2633.4|54
1639644600000|2021-12-16 08:50:00|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2640.6|2634.6|27
1639644900000|2021-12-16 08:55:00|2641.9|2635.9|2641.1|2635.1|2642.9|2636.9|2640.6|2634.6|23
1639645200000|2021-12-16 09:00:00|2641.4|2635.4|2639.1|2633.1|2641.9|2635.9|2638.4|2632.4|60
1639645500000|2021-12-16 09:05:00|2639.4|2633.4|2648.4|2642.4|2651.1|2645.1|2638.9|2632.9|84
1639645800000|2021-12-16 09:10:00|2648.1|2642.1|2649.9|2643.9|2650.4|2644.4|2644.9|2638.9|71
1639646100000|2021-12-16 09:15:00|2649.6|2643.6|2645.9|2639.9|2649.6|2643.6|2645.4|2639.4|57
1639646400000|2021-12-16 09:20:00|2646.1|2640.1|2649.6|2643.6|2650.1|2644.1|2645.9|2639.9|69
1639646700000|2021-12-16 09:25:00|2649.9|2643.9|2647.6|2641.6|2650.4|2644.4|2647.1|2641.1|69
1639647000000|2021-12-16 09:30:00|2647.4|2641.4|2650.9|2644.9|2651.1|2645.1|2647.4|2641.4|58
1639647300000|2021-12-16 09:35:00|2650.6|2644.6|2648.1|2642.1|2650.9|2644.9|2647.9|2641.9|51
1639647600000|2021-12-16 09:40:00|2648.4|2642.4|2645.1|2639.1|2648.9|2642.9|2645.1|2639.1|65
1639647900000|2021-12-16 09:45:00|2645.4|2639.4|2644.6|2638.6|2645.6|2639.6|2644.4|2638.4|24
1639648200000|2021-12-16 09:50:00|2644.9|2638.9|2644.6|2638.6|2645.6|2639.6|2643.9|2637.9|40
1639648500000|2021-12-16 09:55:00|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2642.4|2636.4|44
1639648800000|2021-12-16 10:00:00|2646.6|2640.6|2643.6|2637.6|2646.6|2640.6|2643.6|2637.6|14
1639649100000|2021-12-16 10:05:00|2643.4|2637.4|2640.9|2634.9|2643.9|2637.9|2640.9|2634.9|34
1639649400000|2021-12-16 10:10:00|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|19
1639649700000|2021-12-16 10:15:00|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.1|2633.1|25
1639650000000|2021-12-16 10:20:00|2640.1|2634.1|2641.9|2635.9|2641.9|2635.9|2639.9|2633.9|13
1639650300000|2021-12-16 10:25:00|2641.6|2635.6|2640.4|2634.4|2641.9|2635.9|2640.4|2634.4|8
1639650600000|2021-12-16 10:30:00|2640.6|2634.6|2639.1|2633.1|2640.6|2634.6|2636.9|2630.9|24
1639650900000|2021-12-16 10:35:00|2638.6|2632.6|2637.4|2631.4|2639.1|2633.1|2637.1|2631.1|20
1639651200000|2021-12-16 10:40:00|2637.6|2631.6|2639.6|2633.6|2639.6|2633.6|2637.1|2631.1|14
1639651500000|2021-12-16 10:45:00|2639.1|2633.1|2638.1|2632.1|2640.1|2634.1|2637.6|2631.6|14
1639651800000|2021-12-16 10:50:00|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.4|2631.4|11
1639652100000|2021-12-16 10:55:00|2637.6|2631.6|2640.6|2634.6|2641.4|2635.4|2636.6|2630.6|54
1639652400000|2021-12-16 11:00:00|2640.4|2634.4|2637.6|2631.6|2640.4|2634.4|2637.1|2631.1|36
1639652700000|2021-12-16 11:05:00|2637.4|2631.4|2636.9|2630.9|2638.9|2632.9|2636.6|2630.6|58
1639653000000|2021-12-16 11:10:00|2637.1|2631.1|2633.6|2627.6|2637.4|2631.4|2633.6|2627.6|41
1639653300000|2021-12-16 11:15:00|2633.4|2627.4|2636.6|2630.6|2638.4|2632.4|2632.1|2626.1|50
1639653600000|2021-12-16 11:20:00|2636.4|2630.4|2638.9|2632.9|2639.4|2633.4|2635.9|2629.9|30
1639653900000|2021-12-16 11:25:00|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2638.4|2632.4|17
1639654200000|2021-12-16 11:30:00|2639.4|2633.4|2638.6|2632.6|2639.6|2633.6|2638.4|2632.4|26
1639654500000|2021-12-16 11:35:00|2638.4|2632.4|2641.1|2635.1|2641.4|2635.4|2637.4|2631.4|33
1639654800000|2021-12-16 11:40:00|2641.4|2635.4|2643.1|2637.1|2643.1|2637.1|2640.9|2634.9|16
1639655100000|2021-12-16 11:45:00|2642.6|2636.6|2641.1|2635.1|2644.9|2638.9|2641.1|2635.1|54
1639655400000|2021-12-16 11:50:00|2641.6|2635.6|2641.9|2635.9|2642.1|2636.1|2639.6|2633.6|23
1639655700000|2021-12-16 11:55:00|2642.1|2636.1|2643.1|2637.1|2644.1|2638.1|2641.6|2635.6|36
1639656000000|2021-12-16 12:00:00|2643.9|2637.9|2644.4|2638.4|2645.1|2639.1|2642.6|2636.6|31
1639656300000|2021-12-16 12:05:00|2644.6|2638.6|2642.9|2636.9|2644.6|2638.6|2642.1|2636.1|30
1639656600000|2021-12-16 12:10:00|2642.6|2636.6|2643.4|2637.4|2644.6|2638.6|2642.6|2636.6|27
1639656900000|2021-12-16 12:15:00|2643.1|2637.1|2645.4|2639.4|2646.1|2640.1|2642.1|2636.1|48
1639657200000|2021-12-16 12:20:00|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2642.9|2636.9|42
1639657500000|2021-12-16 12:25:00|2644.6|2638.6|2648.4|2642.4|2648.6|2642.6|2644.4|2638.4|51
1639657800000|2021-12-16 12:30:00|2648.1|2642.1|2650.6|2644.6|2651.6|2645.6|2647.6|2641.6|68
1639658100000|2021-12-16 12:35:00|2650.4|2644.4|2648.6|2642.6|2650.4|2644.4|2647.6|2641.6|48
1639658400000|2021-12-16 12:40:00|2647.6|2641.6|2649.9|2643.9|2650.9|2644.9|2647.1|2641.1|46
1639658700000|2021-12-16 12:45:00|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2647.9|2641.9|45
1639659000000|2021-12-16 12:50:00|2649.9|2643.9|2650.9|2644.9|2651.1|2645.1|2649.6|2643.6|42
1639659300000|2021-12-16 12:55:00|2651.1|2645.1|2647.6|2641.6|2651.1|2645.1|2646.9|2640.9|55
1639659600000|2021-12-16 13:00:00|2647.1|2641.1|2648.1|2642.1|2648.9|2642.9|2646.4|2640.4|185
1639659900000|2021-12-16 13:05:00|2649.1|2643.1|2649.4|2643.4|2650.6|2644.6|2648.4|2642.4|77
1639660200000|2021-12-16 13:10:00|2649.9|2643.9|2651.1|2645.1|2651.4|2645.4|2649.1|2643.1|69
1639660500000|2021-12-16 13:15:00|2651.4|2645.4|2647.6|2641.6|2651.9|2645.9|2647.4|2641.4|60
1639660800000|2021-12-16 13:20:00|2647.9|2641.9|2654.9|2648.9|2655.4|2649.4|2647.9|2641.9|47
1639661100000|2021-12-16 13:25:00|2654.4|2648.4|2667.9|2661.9|2668.1|2662.1|2654.4|2648.4|88
1639661400000|2021-12-16 13:30:00|2668.1|2662.1|2676.6|2670.6|2677.9|2671.9|2668.1|2662.1|119
1639661700000|2021-12-16 13:35:00|2676.9|2670.9|2678.1|2672.1|2681.4|2675.4|2676.1|2670.1|125
1639662000000|2021-12-16 13:40:00|2678.4|2672.4|2670.6|2664.6|2678.4|2672.4|2669.9|2663.9|82
1639662300000|2021-12-16 13:45:00|2670.9|2664.9|2670.9|2664.9|2671.6|2665.6|2669.4|2663.4|68
1639662600000|2021-12-16 13:50:00|2671.4|2665.4|2672.9|2666.9|2675.4|2669.4|2671.4|2665.4|91
1639662900000|2021-12-16 13:55:00|2673.4|2667.4|2668.9|2662.9|2674.1|2668.1|2668.4|2662.4|66
1639663200000|2021-12-16 14:00:00|2668.6|2662.6|2671.6|2665.6|2671.6|2665.6|2665.9|2659.9|91
1639663500000|2021-12-16 14:05:00|2671.9|2665.9|2674.9|2668.9|2674.9|2668.9|2671.1|2665.1|85
1639663800000|2021-12-16 14:10:00|2674.6|2668.6|2676.9|2670.9|2677.6|2671.6|2674.6|2668.6|44
1639664100000|2021-12-16 14:15:00|2676.6|2670.6|2677.4|2671.4|2677.6|2671.6|2676.4|2670.4|52
1639664400000|2021-12-16 14:20:00|2677.6|2671.6|2686.1|2680.1|2686.1|2680.1|2677.6|2671.6|39
1639664700000|2021-12-16 14:25:00|2686.4|2680.4|2687.6|2681.6|2693.8|2687.8|2686.1|2680.1|123
1639665000000|2021-12-16 14:30:00|2687.4|2681.4|2682.6|2676.6|2688.4|2682.4|2680.6|2674.6|105
1639665300000|2021-12-16 14:35:00|2682.9|2676.9|2683.6|2677.6|2684.1|2678.1|2682.1|2676.1|53
1639665600000|2021-12-16 14:40:00|2683.9|2677.9|2681.6|2675.6|2684.6|2678.6|2680.6|2674.6|90
1639665900000|2021-12-16 14:45:00|2681.9|2675.9|2687.6|2681.6|2687.6|2681.6|2681.4|2675.4|113
1639666200000|2021-12-16 14:50:00|2687.9|2681.9|2690.9|2684.9|2692.1|2686.1|2686.1|2680.1|114
1639666500000|2021-12-16 14:55:00|2691.1|2685.1|2689.4|2683.4|2691.6|2685.6|2688.6|2682.6|121
1639666800000|2021-12-16 15:00:00|2689.6|2683.6|2688.9|2682.9|2690.6|2684.6|2687.4|2681.4|110
1639667100000|2021-12-16 15:05:00|2689.1|2683.1|2685.1|2679.1|2689.6|2683.6|2684.6|2678.6|89
1639667400000|2021-12-16 15:10:00|2684.9|2678.9|2685.4|2679.4|2686.6|2680.6|2684.1|2678.1|65
1639667700000|2021-12-16 15:15:00|2685.6|2679.6|2686.6|2680.6|2686.6|2680.6|2684.1|2678.1|47
1639668000000|2021-12-16 15:20:00|2686.4|2680.4|2687.6|2681.6|2687.6|2681.6|2684.9|2678.9|39
1639668300000|2021-12-16 15:25:00|2687.4|2681.4|2691.1|2685.1|2691.6|2685.6|2687.4|2681.4|56
1639668600000|2021-12-16 15:30:00|2691.4|2685.4|2690.4|2684.4|2691.6|2685.6|2689.9|2683.9|52
1639668900000|2021-12-16 15:35:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2688.1|2682.1|30
1639669200000|2021-12-16 15:40:00|2690.4|2684.4|2689.4|2683.4|2691.6|2685.6|2689.1|2683.1|87
1639669500000|2021-12-16 15:45:00|2689.6|2683.6|2688.6|2682.6|2691.1|2685.1|2688.6|2682.6|68
1639669800000|2021-12-16 15:50:00|2688.9|2682.9|2688.4|2682.4|2689.9|2683.9|2688.4|2682.4|35
1639670100000|2021-12-16 15:55:00|2688.1|2682.1|2683.4|2677.4|2688.6|2682.6|2681.4|2675.4|72
1639670400000|2021-12-16 16:00:00|2682.6|2676.6|2681.6|2675.6|2684.6|2678.6|2681.6|2675.6|44
1639670700000|2021-12-16 16:05:00|2682.1|2676.1|2677.1|2671.1|2682.1|2676.1|2677.1|2671.1|48
1639671000000|2021-12-16 16:10:00|2677.6|2671.6|2674.1|2668.1|2677.6|2671.6|2673.1|2667.1|91
1639671300000|2021-12-16 16:15:00|2674.6|2668.6|2674.1|2668.1|2675.9|2669.9|2671.9|2665.9|98
1639671600000|2021-12-16 16:20:00|2674.4|2668.4|2676.4|2670.4|2678.6|2672.6|2674.4|2668.4|101
1639671900000|2021-12-16 16:25:00|2676.6|2670.6|2675.1|2669.1|2677.6|2671.6|2673.6|2667.6|59
1639672200000|2021-12-16 16:30:00|2674.9|2668.9|2675.1|2669.1|2675.6|2669.6|2666.6|2660.6|195
1639672500000|2021-12-16 16:35:00|2675.4|2669.4|2676.6|2670.6|2677.4|2671.4|2674.9|2668.9|103
1639672800000|2021-12-16 16:40:00|2676.4|2670.4|2676.9|2670.9|2677.6|2671.6|2675.1|2669.1|87
1639673100000|2021-12-16 16:45:00|2677.4|2671.4|2683.4|2677.4|2683.4|2677.4|2676.6|2670.6|48
1639673400000|2021-12-16 16:50:00|2683.6|2677.6|2684.4|2678.4|2685.1|2679.1|2683.4|2677.4|80
1639673700000|2021-12-16 16:55:00|2684.6|2678.6|2683.1|2677.1|2684.6|2678.6|2681.6|2675.6|193
1639674000000|2021-12-16 17:00:00|2683.4|2677.4|2682.4|2676.4|2686.6|2680.6|2681.9|2675.9|64
1639674300000|2021-12-16 17:05:00|2682.6|2676.6|2684.4|2678.4|2684.6|2678.6|2682.6|2676.6|36
1639674600000|2021-12-16 17:10:00|2684.1|2678.1|2684.9|2678.9|2685.1|2679.1|2683.4|2677.4|26
1639674900000|2021-12-16 17:15:00|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2683.6|2677.6|26
1639675200000|2021-12-16 17:20:00|2684.9|2678.9|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|14
1639675500000|2021-12-16 17:25:00|2684.4|2678.4|2683.9|2677.9|2684.6|2678.6|2680.6|2674.6|47
1639675800000|2021-12-16 17:30:00|2683.6|2677.6|2682.4|2676.4|2684.1|2678.1|2681.6|2675.6|35
1639676100000|2021-12-16 17:35:00|2682.1|2676.1|2683.4|2677.4|2683.4|2677.4|2681.1|2675.1|34
1639676400000|2021-12-16 17:40:00|2682.6|2676.6|2683.1|2677.1|2684.1|2678.1|2681.9|2675.9|25
1639676700000|2021-12-16 17:45:00|2683.4|2677.4|2684.4|2678.4|2684.9|2678.9|2682.1|2676.1|34
1639677000000|2021-12-16 17:50:00|2684.1|2678.1|2680.1|2674.1|2684.1|2678.1|2680.1|2674.1|32
1639677300000|2021-12-16 17:55:00|2680|2674|2680.3|2674.3|2681.9|2675.9|2679.3|2673.3|53
1639702800000|2021-12-17 01:00:00|2679.8|2673.8|2681.8|2675.8|2683.3|2677.3|2677|2671|69
1639703100000|2021-12-17 01:05:00|2681.9|2675.9|2683.3|2677.3|2685.6|2679.6|2680.8|2674.8|104
1639703400000|2021-12-17 01:10:00|2683.5|2677.5|2680|2674|2685.8|2679.8|2679.6|2673.6|75
1639703700000|2021-12-17 01:15:00|2680.1|2674.1|2688|2682|2688.8|2682.8|2680.1|2674.1|89
1639704000000|2021-12-17 01:20:00|2688.3|2682.3|2691.9|2685.9|2692.1|2686.1|2688.3|2682.3|72
1639704300000|2021-12-17 01:25:00|2691.6|2685.6|2690.3|2684.3|2692|2686|2689.9|2683.9|41
1639704600000|2021-12-17 01:30:00|2690.8|2684.8|2693.4|2687.4|2694.5|2688.5|2690.8|2684.8|119
1639704900000|2021-12-17 01:35:00|2693.5|2687.5|2686.9|2680.9|2695|2689|2686.8|2680.8|73
1639705200000|2021-12-17 01:40:00|2687.3|2681.3|2689.9|2683.9|2690.6|2684.6|2686.5|2680.5|81
1639705500000|2021-12-17 01:45:00|2690.1|2684.1|2689.4|2683.4|2692.8|2686.8|2689.1|2683.1|80
1639705800000|2021-12-17 01:50:00|2689.3|2683.3|2692.9|2686.9|2693.3|2687.3|2688.8|2682.8|71
1639706100000|2021-12-17 01:55:00|2693.8|2687.8|2692.5|2686.5|2695.5|2689.5|2692.3|2686.3|45
1639706400000|2021-12-17 02:00:00|2692.8|2686.8|2692.8|2686.8|2695.3|2689.3|2692.5|2686.5|68
1639706700000|2021-12-17 02:05:00|2693|2687|2692.3|2686.3|2693.5|2687.5|2690.3|2684.3|70
1639707000000|2021-12-17 02:10:00|2692.5|2686.5|2694.5|2688.5|2695|2689|2692|2686|45
1639707300000|2021-12-17 02:15:00|2694.6|2688.6|2695.5|2689.5|2696|2690|2694.6|2688.6|16
1639707600000|2021-12-17 02:20:00|2695.9|2689.9|2696.1|2690.1|2696.8|2690.8|2695.5|2689.5|28
1639707900000|2021-12-17 02:25:00|2696|2690|2698|2692|2698|2692|2695.8|2689.8|27
1639708200000|2021-12-17 02:30:00|2697.8|2691.8|2698.6|2692.6|2698.8|2692.8|2697.5|2691.5|27
1639708500000|2021-12-17 02:35:00|2697.4|2691.4|2697.3|2691.3|2697.8|2691.8|2696.8|2690.8|40
1639708800000|2021-12-17 02:40:00|2697.5|2691.5|2700.9|2694.9|2701.1|2695.1|2697.5|2691.5|44
1639709100000|2021-12-17 02:45:00|2701.1|2695.1|2704.5|2698.5|2705.4|2699.4|2700.1|2694.1|69
1639709400000|2021-12-17 02:50:00|2704.8|2698.8|2704|2698|2705.1|2699.1|2702.8|2696.8|48
1639709700000|2021-12-17 02:55:00|2704.3|2698.3|2703.3|2697.3|2705|2699|2700.6|2694.6|78
1639710000000|2021-12-17 03:00:00|2703.1|2697.1|2701.5|2695.5|2703.5|2697.5|2700.8|2694.8|104
1639710300000|2021-12-17 03:05:00|2701.8|2695.8|2700.3|2694.3|2702.8|2696.8|2699.8|2693.8|101
1639710600000|2021-12-17 03:10:00|2700.5|2694.5|2699.3|2693.3|2700.6|2694.6|2698.3|2692.3|60
1639710900000|2021-12-17 03:15:00|2699.4|2693.4|2698|2692|2699.9|2693.9|2695|2689|63
1639711200000|2021-12-17 03:20:00|2697.8|2691.8|2699|2693|2699.5|2693.5|2697.5|2691.5|61
1639711500000|2021-12-17 03:25:00|2699.1|2693.1|2698.5|2692.5|2700.5|2694.5|2697.8|2691.8|49
1639711800000|2021-12-17 03:30:00|2698.3|2692.3|2696.8|2690.8|2698.3|2692.3|2695.3|2689.3|37
1639712100000|2021-12-17 03:35:00|2696.5|2690.5|2697|2691|2697.3|2691.3|2694.8|2688.8|45
1639712400000|2021-12-17 03:40:00|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|14
1639712700000|2021-12-17 03:45:00|2696.9|2690.9|2695.3|2689.3|2698|2692|2695.3|2689.3|24
1639713000000|2021-12-17 03:50:00|2695.4|2689.4|2695|2689|2695.5|2689.5|2695|2689|5
1639713300000|2021-12-17 03:55:00|2695.1|2689.1|2688.5|2682.5|2695.8|2689.8|2687.1|2681.1|58
1639713600000|2021-12-17 04:00:00|2688.8|2682.8|2687.6|2681.6|2691.3|2685.3|2687.3|2681.3|61
1639713900000|2021-12-17 04:05:00|2687.3|2681.3|2692.5|2686.5|2692.5|2686.5|2687.3|2681.3|34
1639714200000|2021-12-17 04:10:00|2692.3|2686.3|2692|2686|2693.3|2687.3|2691|2685|23
1639714500000|2021-12-17 04:15:00|2692.3|2686.3|2693.4|2687.4|2693.8|2687.8|2692|2686|21
1639714800000|2021-12-17 04:20:00|2693.8|2687.8|2693.5|2687.5|2694.5|2688.5|2692.6|2686.6|25
1639715100000|2021-12-17 04:25:00|2693.8|2687.8|2695.5|2689.5|2695.5|2689.5|2692.8|2686.8|20
1639715400000|2021-12-17 04:30:00|2695|2689|2694.3|2688.3|2695.9|2689.9|2694.3|2688.3|27
1639715700000|2021-12-17 04:35:00|2694.5|2688.5|2697|2691|2697.5|2691.5|2694.3|2688.3|20
1639716000000|2021-12-17 04:40:00|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.1|2690.1|12
1639716300000|2021-12-17 04:45:00|2697.3|2691.3|2695.5|2689.5|2697.3|2691.3|2694.8|2688.8|14
1639716600000|2021-12-17 04:50:00|2695.1|2689.1|2695.3|2689.3|2695.3|2689.3|2692.5|2686.5|17
1639716900000|2021-12-17 04:55:00|2695.5|2689.5|2696.8|2690.8|2697|2691|2695.5|2689.5|22
1639717200000|2021-12-17 05:00:00|2697|2691|2696.3|2690.3|2697.5|2691.5|2695.5|2689.5|48
1639717500000|2021-12-17 05:05:00|2696.4|2690.4|2695|2689|2696.8|2690.8|2694.3|2688.3|22
1639717800000|2021-12-17 05:10:00|2694.8|2688.8|2691.5|2685.5|2694.8|2688.8|2691.3|2685.3|33
1639718100000|2021-12-17 05:15:00|2691.8|2685.8|2689.4|2683.4|2692.9|2686.9|2689.3|2683.3|40
1639718400000|2021-12-17 05:20:00|2690.3|2684.3|2690.9|2684.9|2690.9|2684.9|2687.5|2681.5|43
1639718700000|2021-12-17 05:25:00|2690.8|2684.8|2687.5|2681.5|2690.8|2684.8|2685.8|2679.8|65
1639719000000|2021-12-17 05:30:00|2687.8|2681.8|2687.3|2681.3|2689.3|2683.3|2686|2680|113
1639719300000|2021-12-17 05:35:00|2686.8|2680.8|2691.6|2685.6|2692.5|2686.5|2686.8|2680.8|76
1639719600000|2021-12-17 05:40:00|2691.3|2685.3|2693|2687|2693.3|2687.3|2691.3|2685.3|46
1639719900000|2021-12-17 05:45:00|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2691.5|2685.5|59
1639720200000|2021-12-17 05:50:00|2693.1|2687.1|2693.5|2687.5|2694|2688|2691.8|2685.8|42
1639720500000|2021-12-17 05:55:00|2693.8|2687.8|2694.9|2688.9|2698|2692|2693.3|2687.3|118
1639720800000|2021-12-17 06:00:00|2694.8|2688.8|2699.6|2693.6|2701.1|2695.1|2693.5|2687.5|127
1639721100000|2021-12-17 06:05:00|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2697|2691|63
1639721400000|2021-12-17 06:10:00|2698.5|2692.5|2699.5|2693.5|2699.5|2693.5|2697|2691|76
1639721700000|2021-12-17 06:15:00|2699.8|2693.8|2699.3|2693.3|2702.3|2696.3|2698.4|2692.4|111
1639722000000|2021-12-17 06:20:00|2699.5|2693.5|2703.6|2697.6|2703.9|2697.9|2699.3|2693.3|99
1639722300000|2021-12-17 06:25:00|2704|2698|2700.8|2694.8|2704.6|2698.6|2700.5|2694.5|72
1639722600000|2021-12-17 06:30:00|2701.5|2695.5|2700.5|2694.5|2702.9|2696.9|2700.5|2694.5|54
1639722900000|2021-12-17 06:35:00|2700.3|2694.3|2701.8|2695.8|2702|2696|2699|2693|67
1639723200000|2021-12-17 06:40:00|2703.1|2697.1|2704.6|2698.6|2705.8|2699.8|2703.1|2697.1|76
1639723500000|2021-12-17 06:45:00|2704.8|2698.8|2706.3|2700.3|2706.9|2700.9|2703.8|2697.8|73
1639723800000|2021-12-17 06:50:00|2706|2700|2710.5|2704.5|2710.8|2704.8|2705.5|2699.5|84
1639724100000|2021-12-17 06:55:00|2710.3|2704.3|2706.5|2700.5|2710.5|2704.5|2706.5|2700.5|48
1639724400000|2021-12-17 07:00:00|2706.6|2700.6|2706.5|2700.5|2707.5|2701.5|2705.5|2699.5|63
1639724700000|2021-12-17 07:05:00|2706.4|2700.4|2708.5|2702.5|2708.5|2702.5|2706|2700|20
1639725000000|2021-12-17 07:10:00|2708.6|2702.6|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|12
1639725300000|2021-12-17 07:15:00|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2706.3|2700.3|21
1639725600000|2021-12-17 07:20:00|2708.5|2702.5|2709|2703|2709.3|2703.3|2707.4|2701.4|12
1639725900000|2021-12-17 07:25:00|2708.8|2702.8|2708|2702|2709|2703|2706.6|2700.6|12
1639726200000|2021-12-17 07:30:00|2707.6|2701.6|2707.3|2701.3|2707.8|2701.8|2705.9|2699.9|14
1639726500000|2021-12-17 07:35:00|2706.8|2700.8|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|8
1639726800000|2021-12-17 07:40:00|2707.1|2701.1|2709.3|2703.3|2710|2704|2707.1|2701.1|20
1639727100000|2021-12-17 07:45:00|2709.1|2703.1|2712.3|2706.3|2712.3|2706.3|2709.1|2703.1|10
1639727400000|2021-12-17 07:50:00|2712|2706|2714.5|2708.5|2714.5|2708.5|2711.3|2705.3|39
1639727700000|2021-12-17 07:55:00|2714.3|2708.3|2708.4|2702.4|2715.4|2709.4|2708.4|2702.4|30
1639728000000|2021-12-17 08:00:00|2707.6|2701.6|2714.9|2708.9|2717.1|2711.1|2707.6|2701.6|51
1639728300000|2021-12-17 08:05:00|2714.6|2708.6|2710.6|2704.6|2714.6|2708.6|2709.1|2703.1|38
1639728600000|2021-12-17 08:10:00|2710.9|2704.9|2707.4|2701.4|2712.6|2706.6|2707.1|2701.1|69
1639728900000|2021-12-17 08:15:00|2707.1|2701.1|2700.1|2694.1|2707.1|2701.1|2697.9|2691.9|90
1639729200000|2021-12-17 08:20:00|2700.4|2694.4|2704.4|2698.4|2706.9|2700.9|2699.9|2693.9|66
1639729500000|2021-12-17 08:25:00|2704.6|2698.6|2705.9|2699.9|2707.4|2701.4|2703.6|2697.6|49
1639729800000|2021-12-17 08:30:00|2705.6|2699.6|2712.4|2706.4|2712.4|2706.4|2704.1|2698.1|49
1639730100000|2021-12-17 08:35:00|2712.9|2706.9|2711.9|2705.9|2714.9|2708.9|2711.9|2705.9|54
1639730400000|2021-12-17 08:40:00|2712.1|2706.1|2713.6|2707.6|2713.9|2707.9|2712.1|2706.1|31
1639730700000|2021-12-17 08:45:00|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2709.6|2703.6|47
1639731000000|2021-12-17 08:50:00|2713.9|2707.9|2712.9|2706.9|2715.1|2709.1|2712.6|2706.6|36
1639731300000|2021-12-17 08:55:00|2712.6|2706.6|2708.1|2702.1|2712.6|2706.6|2708.1|2702.1|34
1639731600000|2021-12-17 09:00:00|2708.9|2702.9|2714.9|2708.9|2714.9|2708.9|2708.1|2702.1|60
1639731900000|2021-12-17 09:05:00|2715.1|2709.1|2706.6|2700.6|2715.4|2709.4|2705.4|2699.4|57
1639732200000|2021-12-17 09:10:00|2706.9|2700.9|2706.9|2700.9|2708.9|2702.9|2704.4|2698.4|67
1639732500000|2021-12-17 09:15:00|2707.4|2701.4|2709.6|2703.6|2709.9|2703.9|2705.9|2699.9|65
1639732800000|2021-12-17 09:20:00|2709.4|2703.4|2710.1|2704.1|2710.9|2704.9|2707.9|2701.9|51
1639733100000|2021-12-17 09:25:00|2709.9|2703.9|2707.1|2701.1|2710.9|2704.9|2706.6|2700.6|51
1639733400000|2021-12-17 09:30:00|2706.9|2700.9|2706.4|2700.4|2707.4|2701.4|2704.4|2698.4|37
1639733700000|2021-12-17 09:35:00|2706.6|2700.6|2706.4|2700.4|2708.1|2702.1|2705.1|2699.1|41
1639734000000|2021-12-17 09:40:00|2706.6|2700.6|2706.9|2700.9|2707.4|2701.4|2705.4|2699.4|55
1639734300000|2021-12-17 09:45:00|2707.1|2701.1|2705.4|2699.4|2707.4|2701.4|2704.6|2698.6|36
1639734600000|2021-12-17 09:50:00|2705.1|2699.1|2705.9|2699.9|2706.6|2700.6|2704.1|2698.1|36
1639734900000|2021-12-17 09:55:00|2705.6|2699.6|2709.1|2703.1|2709.6|2703.6|2705.6|2699.6|31
1639735200000|2021-12-17 10:00:00|2709.4|2703.4|2707.6|2701.6|2709.6|2703.6|2707.4|2701.4|58
1639735500000|2021-12-17 10:05:00|2707.9|2701.9|2707.6|2701.6|2708.4|2702.4|2706.4|2700.4|26
1639735800000|2021-12-17 10:10:00|2707.9|2701.9|2706.9|2700.9|2708.1|2702.1|2706.9|2700.9|9
1639736100000|2021-12-17 10:15:00|2706.1|2700.1|2711.1|2705.1|2712.9|2706.9|2706.1|2700.1|39
1639736400000|2021-12-17 10:20:00|2711.4|2705.4|2715.6|2709.6|2715.6|2709.6|2710.6|2704.6|19
1639736700000|2021-12-17 10:25:00|2715.4|2709.4|2715.1|2709.1|2716.1|2710.1|2714.4|2708.4|22
1639737000000|2021-12-17 10:30:00|2714.9|2708.9|2716.1|2710.1|2716.6|2710.6|2714.9|2708.9|36
1639737300000|2021-12-17 10:35:00|2715.9|2709.9|2717.9|2711.9|2720.4|2714.4|2715.6|2709.6|42
1639737600000|2021-12-17 10:40:00|2718.1|2712.1|2719.6|2713.6|2719.6|2713.6|2717.9|2711.9|28
1639737900000|2021-12-17 10:45:00|2719.4|2713.4|2726.4|2720.4|2726.4|2720.4|2718.4|2712.4|57
1639738200000|2021-12-17 10:50:00|2726.6|2720.6|2726.9|2720.9|2733.9|2727.9|2726.1|2720.1|101
1639738500000|2021-12-17 10:55:00|2727.1|2721.1|2727.9|2721.9|2728.4|2722.4|2726.4|2720.4|33
1639738800000|2021-12-17 11:00:00|2728.1|2722.1|2719.1|2713.1|2728.9|2722.9|2719.1|2713.1|71
1639739100000|2021-12-17 11:05:00|2718.9|2712.9|2717.1|2711.1|2719.6|2713.6|2717.1|2711.1|38
1639739400000|2021-12-17 11:10:00|2717.4|2711.4|2712.6|2706.6|2718.4|2712.4|2711.4|2705.4|52
1639739700000|2021-12-17 11:15:00|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2709.9|2703.9|26
1639740000000|2021-12-17 11:20:00|2711.6|2705.6|2712.6|2706.6|2712.6|2706.6|2710.6|2704.6|28
1639740300000|2021-12-17 11:25:00|2712.4|2706.4|2711.1|2705.1|2712.9|2706.9|2709.6|2703.6|71
1639740600000|2021-12-17 11:30:00|2711.4|2705.4|2711.6|2705.6|2712.6|2706.6|2709.1|2703.1|29
1639740900000|2021-12-17 11:35:00|2711.9|2705.9|2715.9|2709.9|2716.4|2710.4|2711.9|2705.9|46
1639741200000|2021-12-17 11:40:00|2716.4|2710.4|2720.9|2714.9|2721.4|2715.4|2713.9|2707.9|68
1639741500000|2021-12-17 11:45:00|2720.6|2714.6|2717.4|2711.4|2720.9|2714.9|2715.4|2709.4|47
1639741800000|2021-12-17 11:50:00|2717.1|2711.1|2720.1|2714.1|2721.1|2715.1|2716.4|2710.4|38
1639742100000|2021-12-17 11:55:00|2720.4|2714.4|2728.4|2722.4|2728.4|2722.4|2720.1|2714.1|80
1639742400000|2021-12-17 12:00:00|2728.6|2722.6|2727.6|2721.6|2729.9|2723.9|2725.6|2719.6|57
1639742700000|2021-12-17 12:05:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|15
1639743000000|2021-12-17 12:10:00|2727.6|2721.6|2727.9|2721.9|2728.1|2722.1|2727.4|2721.4|23
1639743300000|2021-12-17 12:15:00|2727.6|2721.6|2726.6|2720.6|2727.9|2721.9|2725.4|2719.4|36
1639743600000|2021-12-17 12:20:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2725.1|2719.1|34
1639743900000|2021-12-17 12:25:00|2726.6|2720.6|2720.4|2714.4|2726.6|2720.6|2720.1|2714.1|44
1639744200000|2021-12-17 12:30:00|2720.6|2714.6|2718.4|2712.4|2720.6|2714.6|2717.9|2711.9|57
1639744500000|2021-12-17 12:35:00|2718.1|2712.1|2720.6|2714.6|2721.1|2715.1|2717.6|2711.6|39
1639744800000|2021-12-17 12:40:00|2720.9|2714.9|2719.9|2713.9|2720.9|2714.9|2717.6|2711.6|74
1639745100000|2021-12-17 12:45:00|2720.1|2714.1|2719.6|2713.6|2721.4|2715.4|2719.4|2713.4|52
1639745400000|2021-12-17 12:50:00|2719.4|2713.4|2720.6|2714.6|2720.9|2714.9|2718.1|2712.1|73
1639745700000|2021-12-17 12:55:00|2720.4|2714.4|2717.1|2711.1|2723.9|2717.9|2716.1|2710.1|121
1639746000000|2021-12-17 13:00:00|2717.4|2711.4|2714.1|2708.1|2720.4|2714.4|2712.1|2706.1|225
1639746300000|2021-12-17 13:05:00|2714.4|2708.4|2723.6|2717.6|2723.6|2717.6|2711.4|2705.4|182
1639746600000|2021-12-17 13:10:00|2723.9|2717.9|2731.4|2725.4|2731.9|2725.9|2722.9|2716.9|169
1639746900000|2021-12-17 13:15:00|2731.6|2725.6|2726.1|2720.1|2731.6|2725.6|2725.4|2719.4|102
1639747200000|2021-12-17 13:20:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2722.6|2716.6|127
1639747500000|2021-12-17 13:25:00|2724.9|2718.9|2726.6|2720.6|2727.4|2721.4|2723.1|2717.1|77
1639747800000|2021-12-17 13:30:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2719.9|2713.9|192
1639748100000|2021-12-17 13:35:00|2725.4|2719.4|2723.4|2717.4|2726.1|2720.1|2722.1|2716.1|94
1639748400000|2021-12-17 13:40:00|2723.1|2717.1|2724.4|2718.4|2725.4|2719.4|2720.9|2714.9|63
1639748700000|2021-12-17 13:45:00|2724.6|2718.6|2727.4|2721.4|2727.9|2721.9|2724.6|2718.6|73
1639749000000|2021-12-17 13:50:00|2727.1|2721.1|2723.9|2717.9|2727.6|2721.6|2723.4|2717.4|99
1639749300000|2021-12-17 13:55:00|2723.6|2717.6|2726.6|2720.6|2727.6|2721.6|2721.1|2715.1|82
1639749600000|2021-12-17 14:00:00|2727.4|2721.4|2728.4|2722.4|2729.4|2723.4|2725.6|2719.6|95
1639749900000|2021-12-17 14:05:00|2728.6|2722.6|2735.4|2729.4|2735.9|2729.9|2728.6|2722.6|97
1639750200000|2021-12-17 14:10:00|2735.1|2729.1|2745.1|2739.1|2746.1|2740.1|2733.9|2727.9|182
1639750500000|2021-12-17 14:15:00|2745.4|2739.4|2744.9|2738.9|2746.4|2740.4|2742.4|2736.4|97
1639750800000|2021-12-17 14:20:00|2744.6|2738.6|2743.1|2737.1|2745.4|2739.4|2742.9|2736.9|94
1639751100000|2021-12-17 14:25:00|2743.4|2737.4|2743.6|2737.6|2744.6|2738.6|2743.1|2737.1|74
1639751400000|2021-12-17 14:30:00|2743.9|2737.9|2747.1|2741.1|2749.4|2743.4|2743.6|2737.6|132
1639751700000|2021-12-17 14:35:00|2746.1|2740.1|2747.6|2741.6|2748.6|2742.6|2744.4|2738.4|94
1639752000000|2021-12-17 14:40:00|2747.4|2741.4|2747.9|2741.9|2748.9|2742.9|2746.6|2740.6|81
1639752300000|2021-12-17 14:45:00|2748.1|2742.1|2743.6|2737.6|2751.6|2745.6|2743.6|2737.6|125
1639752600000|2021-12-17 14:50:00|2743.4|2737.4|2747.9|2741.9|2747.9|2741.9|2743.4|2737.4|57
1639752900000|2021-12-17 14:55:00|2748.4|2742.4|2743.9|2737.9|2748.4|2742.4|2742.4|2736.4|80
1639753200000|2021-12-17 15:00:00|2744.1|2738.1|2741.9|2735.9|2745.4|2739.4|2739.1|2733.1|172
1639753500000|2021-12-17 15:05:00|2742.1|2736.1|2740.9|2734.9|2742.6|2736.6|2738.9|2732.9|93
1639753800000|2021-12-17 15:10:00|2741.1|2735.1|2737.4|2731.4|2742.9|2736.9|2736.9|2730.9|110
1639754100000|2021-12-17 15:15:00|2737.6|2731.6|2728.1|2722.1|2737.6|2731.6|2727.9|2721.9|132
1639754400000|2021-12-17 15:20:00|2727.9|2721.9|2724.6|2718.6|2729.1|2723.1|2724.4|2718.4|112
1639754700000|2021-12-17 15:25:00|2724.4|2718.4|2728.1|2722.1|2731.9|2725.9|2724.1|2718.1|118
1639755000000|2021-12-17 15:30:00|2727.6|2721.6|2725.6|2719.6|2729.4|2723.4|2723.6|2717.6|98
1639755300000|2021-12-17 15:35:00|2725.9|2719.9|2732.4|2726.4|2732.6|2726.6|2725.9|2719.9|152
1639755600000|2021-12-17 15:40:00|2732.6|2726.6|2733.1|2727.1|2735.1|2729.1|2731.6|2725.6|98
1639755900000|2021-12-17 15:45:00|2733.4|2727.4|2735.6|2729.6|2736.6|2730.6|2732.9|2726.9|61
1639756200000|2021-12-17 15:50:00|2735.4|2729.4|2738.9|2732.9|2740.4|2734.4|2734.9|2728.9|67
1639756500000|2021-12-17 15:55:00|2738.6|2732.6|2732.4|2726.4|2738.6|2732.6|2730.6|2724.6|99
1639756800000|2021-12-17 16:00:00|2732.1|2726.1|2732.1|2726.1|2733.6|2727.6|2731.4|2725.4|40
1639757100000|2021-12-17 16:05:00|2732.4|2726.4|2729.4|2723.4|2733.6|2727.6|2729.4|2723.4|57
1639757400000|2021-12-17 16:10:00|2729.6|2723.6|2730.4|2724.4|2730.4|2724.4|2725.6|2719.6|81
1639757700000|2021-12-17 16:15:00|2730.6|2724.6|2730.4|2724.4|2732.6|2726.6|2729.9|2723.9|51
1639758000000|2021-12-17 16:20:00|2730.1|2724.1|2728.9|2722.9|2730.9|2724.9|2728.4|2722.4|56
1639758300000|2021-12-17 16:25:00|2728.6|2722.6|2727.4|2721.4|2729.9|2723.9|2727.4|2721.4|50
1639758600000|2021-12-17 16:30:00|2727.1|2721.1|2727.9|2721.9|2730.9|2724.9|2724.4|2718.4|248
1639758900000|2021-12-17 16:35:00|2727.6|2721.6|2727.1|2721.1|2727.9|2721.9|2725.6|2719.6|51
1639759200000|2021-12-17 16:40:00|2726.6|2720.6|2725.4|2719.4|2728.6|2722.6|2723.6|2717.6|68
1639759500000|2021-12-17 16:45:00|2725.1|2719.1|2728.9|2722.9|2730.4|2724.4|2723.9|2717.9|107
1639759800000|2021-12-17 16:50:00|2728.4|2722.4|2729.1|2723.1|2729.9|2723.9|2727.4|2721.4|59
1639760100000|2021-12-17 16:55:00|2729.4|2723.4|2734.6|2728.6|2734.9|2728.9|2727.4|2721.4|45
1639760400000|2021-12-17 17:00:00|2735.1|2729.1|2735.9|2729.9|2741.1|2735.1|2734.4|2728.4|87
1639760700000|2021-12-17 17:05:00|2736.1|2730.1|2735.4|2729.4|2736.1|2730.1|2732.6|2726.6|49
1639761000000|2021-12-17 17:10:00|2735.1|2729.1|2735.4|2729.4|2735.4|2729.4|2734.1|2728.1|36
1639761300000|2021-12-17 17:15:00|2735.6|2729.6|2736.4|2730.4|2737.1|2731.1|2735.6|2729.6|27
1639761600000|2021-12-17 17:20:00|2736.9|2730.9|2737.1|2731.1|2738.1|2732.1|2736.4|2730.4|39
1639761900000|2021-12-17 17:25:00|2738.1|2732.1|2737.1|2731.1|2738.6|2732.6|2735.1|2729.1|22
1639762200000|2021-12-17 17:30:00|2737.4|2731.4|2737.9|2731.9|2738.1|2732.1|2736.1|2730.1|28
1639762500000|2021-12-17 17:35:00|2738.1|2732.1|2737.9|2731.9|2738.6|2732.6|2737.4|2731.4|20
1639762800000|2021-12-17 17:40:00|2738.1|2732.1|2737.6|2731.6|2738.9|2732.9|2737.4|2731.4|11
1639763100000|2021-12-17 17:45:00|2737.9|2731.9|2738.6|2732.6|2738.6|2732.6|2737.6|2731.6|6
1639763400000|2021-12-17 17:50:00|2739.9|2733.9|2738.6|2732.6|2739.9|2733.9|2738.1|2732.1|24
1639763700000|2021-12-17 17:55:00|2738.8|2732.8|2740|2734|2740.4|2734.4|2738.8|2732.8|23
1639962000000|2021-12-20 01:00:00|2743|2728|2729.8|2723.8|2743|2728|2725|2719|44
1639962300000|2021-12-20 01:05:00|2729.5|2723.5|2730.6|2724.6|2733.8|2727.8|2728.8|2722.8|91
1639962600000|2021-12-20 01:10:00|2730.8|2724.8|2736.3|2730.3|2737.8|2731.8|2730.5|2724.5|108
1639962900000|2021-12-20 01:15:00|2735.9|2729.9|2730.8|2724.8|2735.9|2729.9|2730.8|2724.8|62
1639963200000|2021-12-20 01:20:00|2730.5|2724.5|2733.3|2727.3|2733.9|2727.9|2729.5|2723.5|85
1639963500000|2021-12-20 01:25:00|2733.5|2727.5|2736.8|2730.8|2736.9|2730.9|2732.9|2726.9|55
1639963800000|2021-12-20 01:30:00|2736.5|2730.5|2741.5|2735.5|2741.8|2735.8|2735.8|2729.8|74
1639964100000|2021-12-20 01:35:00|2741.8|2735.8|2737|2731|2741.8|2735.8|2737|2731|101
1639964400000|2021-12-20 01:40:00|2736.9|2730.9|2732|2726|2736.9|2730.9|2731.9|2725.9|60
1639964700000|2021-12-20 01:45:00|2731.9|2725.9|2727.1|2721.1|2732.3|2726.3|2726.3|2720.3|85
1639965000000|2021-12-20 01:50:00|2727.4|2721.4|2726.5|2720.5|2727.5|2721.5|2724.8|2718.8|128
1639965300000|2021-12-20 01:55:00|2726.8|2720.8|2718.8|2712.8|2727|2721|2718.8|2712.8|119
1639965600000|2021-12-20 02:00:00|2718.3|2712.3|2714.5|2708.5|2718.3|2712.3|2709.8|2703.8|163
1639965900000|2021-12-20 02:05:00|2714.6|2708.6|2712.5|2706.5|2715.3|2709.3|2711.6|2705.6|46
1639966200000|2021-12-20 02:10:00|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2710.6|2704.6|37
1639966500000|2021-12-20 02:15:00|2714.8|2708.8|2714.8|2708.8|2715|2709|2714.8|2708.8|19
1639966800000|2021-12-20 02:20:00|2715|2709|2717.5|2711.5|2719.8|2713.8|2714.8|2708.8|11
1639967100000|2021-12-20 02:25:00|2717.4|2711.4|2718|2712|2718.3|2712.3|2717|2711|18
1639967400000|2021-12-20 02:30:00|2717.8|2711.8|2717.8|2711.8|2719.5|2713.5|2716|2710|110
1639967700000|2021-12-20 02:35:00|2717.5|2711.5|2717.8|2711.8|2718|2712|2714.3|2708.3|65
1639968000000|2021-12-20 02:40:00|2717.5|2711.5|2717|2711|2717.5|2711.5|2715|2709|21
1639968300000|2021-12-20 02:45:00|2716.8|2710.8|2716.6|2710.6|2718.5|2712.5|2715.1|2709.1|59
1639968600000|2021-12-20 02:50:00|2716.5|2710.5|2720|2714|2721|2715|2715.5|2709.5|80
1639968900000|2021-12-20 02:55:00|2719.5|2713.5|2725|2719|2725.8|2719.8|2719.5|2713.5|98
1639969200000|2021-12-20 03:00:00|2725.3|2719.3|2727.3|2721.3|2727.8|2721.8|2724|2718|88
1639969500000|2021-12-20 03:05:00|2727.8|2721.8|2733.5|2727.5|2734|2728|2726.8|2720.8|97
1639969800000|2021-12-20 03:10:00|2733.6|2727.6|2738.1|2732.1|2738.1|2732.1|2732.3|2726.3|110
1639970100000|2021-12-20 03:15:00|2738|2732|2731.3|2725.3|2738.6|2732.6|2730.6|2724.6|94
1639970400000|2021-12-20 03:20:00|2731.8|2725.8|2727.3|2721.3|2732|2726|2726|2720|98
1639970700000|2021-12-20 03:25:00|2726.8|2720.8|2723.8|2717.8|2727.3|2721.3|2723.5|2717.5|100
1639971000000|2021-12-20 03:30:00|2723.9|2717.9|2726.3|2720.3|2727|2721|2723.9|2717.9|29
1639971300000|2021-12-20 03:35:00|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2725.3|2719.3|11
1639971600000|2021-12-20 03:40:00|2726.4|2720.4|2725.5|2719.5|2726.8|2720.8|2724.8|2718.8|15
1639971900000|2021-12-20 03:45:00|2725.8|2719.8|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|5
1639972200000|2021-12-20 03:50:00|2727|2721|2724.8|2718.8|2727|2721|2724.3|2718.3|13
1639972500000|2021-12-20 03:55:00|2724.9|2718.9|2724.3|2718.3|2725.3|2719.3|2723.8|2717.8|38
1639972800000|2021-12-20 04:00:00|2723.9|2717.9|2723.5|2717.5|2725.3|2719.3|2723.5|2717.5|28
1639973100000|2021-12-20 04:05:00|2723.8|2717.8|2722.9|2716.9|2724.5|2718.5|2722.8|2716.8|20
1639973400000|2021-12-20 04:10:00|2723|2717|2720.3|2714.3|2724.3|2718.3|2719.5|2713.5|35
1639973700000|2021-12-20 04:15:00|2720.8|2714.8|2719.6|2713.6|2721.5|2715.5|2719.6|2713.6|14
1639974000000|2021-12-20 04:20:00|2719.5|2713.5|2721.3|2715.3|2721.4|2715.4|2719.5|2713.5|8
1639974300000|2021-12-20 04:25:00|2721|2715|2715.5|2709.5|2721|2715|2714.3|2708.3|29
1639974600000|2021-12-20 04:30:00|2715.3|2709.3|2717.1|2711.1|2717.1|2711.1|2714.5|2708.5|11
1639974900000|2021-12-20 04:35:00|2717.3|2711.3|2711.5|2705.5|2717.5|2711.5|2711.5|2705.5|20
1639975200000|2021-12-20 04:40:00|2711.8|2705.8|2713.4|2707.4|2713.6|2707.6|2711.8|2705.8|12
1639975500000|2021-12-20 04:45:00|2713.3|2707.3|2714.3|2708.3|2714.8|2708.8|2712.3|2706.3|16
1639975800000|2021-12-20 04:50:00|2714.5|2708.5|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|5
1639976100000|2021-12-20 04:55:00|2714.8|2708.8|2714.5|2708.5|2715.8|2709.8|2714.5|2708.5|16
1639976400000|2021-12-20 05:00:00|2714.8|2708.8|2713.5|2707.5|2715|2709|2711.9|2705.9|31
1639976700000|2021-12-20 05:05:00|2713.3|2707.3|2715.3|2709.3|2716.3|2710.3|2713.1|2707.1|36
1639977000000|2021-12-20 05:10:00|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|8
1639977300000|2021-12-20 05:15:00|2716.8|2710.8|2716.8|2710.8|2717.3|2711.3|2715.9|2709.9|15
1639977600000|2021-12-20 05:20:00|2717|2711|2715.3|2709.3|2717.5|2711.5|2715.1|2709.1|10
1639977900000|2021-12-20 05:25:00|2715.5|2709.5|2717.1|2711.1|2717.5|2711.5|2715.5|2709.5|12
1639978200000|2021-12-20 05:30:00|2717.3|2711.3|2714.8|2708.8|2717.8|2711.8|2714.5|2708.5|97
1639978500000|2021-12-20 05:35:00|2715|2709|2716.9|2710.9|2717.5|2711.5|2712|2706|89
1639978800000|2021-12-20 05:40:00|2716.8|2710.8|2711|2705|2716.8|2710.8|2710|2704|97
1639979100000|2021-12-20 05:45:00|2710.8|2704.8|2709.1|2703.1|2711.8|2705.8|2707.8|2701.8|92
1639979400000|2021-12-20 05:50:00|2709.4|2703.4|2714|2708|2714.5|2708.5|2708.6|2702.6|89
1639979700000|2021-12-20 05:55:00|2714.1|2708.1|2712|2706|2715.3|2709.3|2712|2706|50
1639980000000|2021-12-20 06:00:00|2711.8|2705.8|2710.5|2704.5|2712.8|2706.8|2708.5|2702.5|54
1639980300000|2021-12-20 06:05:00|2710.4|2704.4|2706|2700|2711.4|2705.4|2706|2700|73
1639980600000|2021-12-20 06:10:00|2706.3|2700.3|2705.5|2699.5|2707.6|2701.6|2705.5|2699.5|27
1639980900000|2021-12-20 06:15:00|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2702.5|2696.5|59
1639981200000|2021-12-20 06:20:00|2704.1|2698.1|2705.8|2699.8|2707.3|2701.3|2704.1|2698.1|56
1639981500000|2021-12-20 06:25:00|2706|2700|2701.8|2695.8|2706|2700|2701.8|2695.8|37
1639981800000|2021-12-20 06:30:00|2701.5|2695.5|2703.5|2697.5|2706.5|2700.5|2701.5|2695.5|52
1639982100000|2021-12-20 06:35:00|2703.3|2697.3|2701.9|2695.9|2703.3|2697.3|2700.3|2694.3|31
1639982400000|2021-12-20 06:40:00|2701.8|2695.8|2700.3|2694.3|2703|2697|2700|2694|123
1639982700000|2021-12-20 06:45:00|2700.5|2694.5|2701|2695|2701.1|2695.1|2699.6|2693.6|67
1639983000000|2021-12-20 06:50:00|2701.3|2695.3|2699.5|2693.5|2702.1|2696.1|2699.5|2693.5|13
1639983300000|2021-12-20 06:55:00|2699.8|2693.8|2699.8|2693.8|2700.8|2694.8|2699.3|2693.3|36
1639983600000|2021-12-20 07:00:00|2699.4|2693.4|2698.8|2692.8|2700.9|2694.9|2696.8|2690.8|43
1639983900000|2021-12-20 07:05:00|2698.3|2692.3|2697.6|2691.6|2699.1|2693.1|2696.8|2690.8|22
1639984200000|2021-12-20 07:10:00|2697.8|2691.8|2696.8|2690.8|2697.8|2691.8|2696.3|2690.3|25
1639984500000|2021-12-20 07:15:00|2697|2691|2697.8|2691.8|2698.8|2692.8|2697|2691|27
1639984800000|2021-12-20 07:20:00|2697.5|2691.5|2687.6|2681.6|2697.5|2691.5|2687.6|2681.6|23
1639985100000|2021-12-20 07:25:00|2687.8|2681.8|2687.8|2681.8|2691|2685|2687.8|2681.8|41
1639985400000|2021-12-20 07:30:00|2687.6|2681.6|2690.3|2684.3|2690.3|2684.3|2687|2681|27
1639985700000|2021-12-20 07:35:00|2690.5|2684.5|2690.9|2684.9|2694.1|2688.1|2690.1|2684.1|37
1639986000000|2021-12-20 07:40:00|2691|2685|2698.8|2692.8|2701.3|2695.3|2691|2685|46
1639986300000|2021-12-20 07:45:00|2698.5|2692.5|2699.4|2693.4|2700.8|2694.8|2698.5|2692.5|21
1639986600000|2021-12-20 07:50:00|2699.5|2693.5|2702.8|2696.8|2703.5|2697.5|2699.4|2693.4|37
1639986900000|2021-12-20 07:55:00|2702.9|2696.9|2705.9|2699.9|2705.9|2699.9|2700.9|2694.9|45
1639987200000|2021-12-20 08:00:00|2704.9|2698.9|2701.9|2695.9|2704.9|2698.9|2699.6|2693.6|81
1639987500000|2021-12-20 08:05:00|2701.6|2695.6|2697.4|2691.4|2701.6|2695.6|2695.1|2689.1|62
1639987800000|2021-12-20 08:10:00|2697.1|2691.1|2690.9|2684.9|2697.1|2691.1|2689.1|2683.1|77
1639988100000|2021-12-20 08:15:00|2690.6|2684.6|2690.1|2684.1|2691.9|2685.9|2688.1|2682.1|52
1639988400000|2021-12-20 08:20:00|2690.4|2684.4|2690.6|2684.6|2691.9|2685.9|2688.6|2682.6|47
1639988700000|2021-12-20 08:25:00|2690.9|2684.9|2688.6|2682.6|2691.1|2685.1|2687.1|2681.1|58
1639989000000|2021-12-20 08:30:00|2688.9|2682.9|2686.6|2680.6|2689.9|2683.9|2685.9|2679.9|38
1639989300000|2021-12-20 08:35:00|2686.4|2680.4|2684.4|2678.4|2687.6|2681.6|2684.1|2678.1|45
1639989600000|2021-12-20 08:40:00|2684.1|2678.1|2683.9|2677.9|2684.6|2678.6|2679.1|2673.1|61
1639989900000|2021-12-20 08:45:00|2683.6|2677.6|2683.6|2677.6|2686.9|2680.9|2683.6|2677.6|55
1639990200000|2021-12-20 08:50:00|2683.4|2677.4|2683.1|2677.1|2685.6|2679.6|2681.4|2675.4|64
1639990500000|2021-12-20 08:55:00|2683.6|2677.6|2680.6|2674.6|2684.1|2678.1|2679.9|2673.9|60
1639990800000|2021-12-20 09:00:00|2680.4|2674.4|2689.4|2683.4|2689.6|2683.6|2679.9|2673.9|105
1639991100000|2021-12-20 09:05:00|2689.1|2683.1|2692.6|2686.6|2693.6|2687.6|2687.9|2681.9|100
1639991400000|2021-12-20 09:10:00|2692.4|2686.4|2692.1|2686.1|2696.6|2690.6|2690.9|2684.9|75
1639991700000|2021-12-20 09:15:00|2691.9|2685.9|2690.1|2684.1|2692.1|2686.1|2688.9|2682.9|59
1639992000000|2021-12-20 09:20:00|2689.9|2683.9|2688.6|2682.6|2690.4|2684.4|2688.4|2682.4|28
1639992300000|2021-12-20 09:25:00|2688.9|2682.9|2688.9|2682.9|2691.4|2685.4|2688.6|2682.6|50
1639992600000|2021-12-20 09:30:00|2689.1|2683.1|2690.6|2684.6|2693.1|2687.1|2689.1|2683.1|65
1639992900000|2021-12-20 09:35:00|2690.4|2684.4|2689.1|2683.1|2690.9|2684.9|2688.4|2682.4|48
1639993200000|2021-12-20 09:40:00|2688.9|2682.9|2686.1|2680.1|2690.4|2684.4|2685.6|2679.6|55
1639993500000|2021-12-20 09:45:00|2685.9|2679.9|2682.6|2676.6|2685.9|2679.9|2681.4|2675.4|66
1639993800000|2021-12-20 09:50:00|2682.4|2676.4|2676.6|2670.6|2682.6|2676.6|2674.4|2668.4|73
1639994100000|2021-12-20 09:55:00|2676.4|2670.4|2676.1|2670.1|2678.1|2672.1|2674.4|2668.4|80
1639994400000|2021-12-20 10:00:00|2676.6|2670.6|2679.6|2673.6|2680.1|2674.1|2676.4|2670.4|75
1639994700000|2021-12-20 10:05:00|2679.4|2673.4|2683.4|2677.4|2683.6|2677.6|2677.1|2671.1|75
1639995000000|2021-12-20 10:10:00|2683.1|2677.1|2683.1|2677.1|2683.9|2677.9|2682.4|2676.4|52
1639995300000|2021-12-20 10:15:00|2682.9|2676.9|2676.9|2670.9|2682.9|2676.9|2676.6|2670.6|67
1639995600000|2021-12-20 10:20:00|2677.1|2671.1|2678.1|2672.1|2680.4|2674.4|2676.6|2670.6|55
1639995900000|2021-12-20 10:25:00|2677.9|2671.9|2676.6|2670.6|2677.9|2671.9|2675.6|2669.6|48
1639996200000|2021-12-20 10:30:00|2676.9|2670.9|2679.4|2673.4|2680.9|2674.9|2676.9|2670.9|50
1639996500000|2021-12-20 10:35:00|2679.1|2673.1|2683.1|2677.1|2684.1|2678.1|2677.9|2671.9|45
1639996800000|2021-12-20 10:40:00|2683.4|2677.4|2683.9|2677.9|2685.1|2679.1|2681.4|2675.4|89
1639997100000|2021-12-20 10:45:00|2684.4|2678.4|2688.6|2682.6|2688.6|2682.6|2684.1|2678.1|64
1639997400000|2021-12-20 10:50:00|2689.1|2683.1|2684.1|2678.1|2690.1|2684.1|2684.1|2678.1|75
1639997700000|2021-12-20 10:55:00|2683.9|2677.9|2680.6|2674.6|2684.4|2678.4|2680.4|2674.4|51
1639998000000|2021-12-20 11:00:00|2680.4|2674.4|2680.6|2674.6|2681.1|2675.1|2678.1|2672.1|41
1639998300000|2021-12-20 11:05:00|2681.1|2675.1|2680.9|2674.9|2682.4|2676.4|2679.4|2673.4|60
1639998600000|2021-12-20 11:10:00|2680.6|2674.6|2681.9|2675.9|2683.1|2677.1|2679.6|2673.6|63
1639998900000|2021-12-20 11:15:00|2681.6|2675.6|2679.1|2673.1|2681.6|2675.6|2678.6|2672.6|54
1639999200000|2021-12-20 11:20:00|2679.4|2673.4|2679.9|2673.9|2680.1|2674.1|2678.1|2672.1|46
1639999500000|2021-12-20 11:25:00|2680.1|2674.1|2679.1|2673.1|2680.6|2674.6|2677.9|2671.9|42
1639999800000|2021-12-20 11:30:00|2678.9|2672.9|2680.4|2674.4|2680.6|2674.6|2678.6|2672.6|10
1640000100000|2021-12-20 11:35:00|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2679.6|2673.6|13
1640000400000|2021-12-20 11:40:00|2681.9|2675.9|2684.6|2678.6|2684.6|2678.6|2681.1|2675.1|25
1640000700000|2021-12-20 11:45:00|2684.9|2678.9|2681.9|2675.9|2685.4|2679.4|2681.9|2675.9|22
1640001000000|2021-12-20 11:50:00|2681.6|2675.6|2682.4|2676.4|2682.6|2676.6|2681.1|2675.1|18
1640001300000|2021-12-20 11:55:00|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2681.4|2675.4|16
1640001600000|2021-12-20 12:00:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2681.1|2675.1|19
1640001900000|2021-12-20 12:05:00|2682.1|2676.1|2682.1|2676.1|2682.6|2676.6|2681.6|2675.6|24
1640002200000|2021-12-20 12:10:00|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2681.4|2675.4|28
1640002500000|2021-12-20 12:15:00|2682.1|2676.1|2679.4|2673.4|2682.4|2676.4|2678.1|2672.1|38
1640002800000|2021-12-20 12:20:00|2679.6|2673.6|2680.4|2674.4|2680.6|2674.6|2679.1|2673.1|24
1640003100000|2021-12-20 12:25:00|2680.6|2674.6|2678.9|2672.9|2680.6|2674.6|2678.9|2672.9|26
1640003400000|2021-12-20 12:30:00|2679.4|2673.4|2680.1|2674.1|2680.6|2674.6|2678.9|2672.9|38
1640003700000|2021-12-20 12:35:00|2679.9|2673.9|2680.9|2674.9|2681.9|2675.9|2679.1|2673.1|36
1640004000000|2021-12-20 12:40:00|2680.6|2674.6|2679.1|2673.1|2680.9|2674.9|2678.4|2672.4|21
1640004300000|2021-12-20 12:45:00|2679.4|2673.4|2678.6|2672.6|2680.1|2674.1|2678.6|2672.6|25
1640004600000|2021-12-20 12:50:00|2678.9|2672.9|2677.6|2671.6|2679.6|2673.6|2676.4|2670.4|44
1640004900000|2021-12-20 12:55:00|2677.4|2671.4|2675.6|2669.6|2679.9|2673.9|2675.4|2669.4|92
1640005200000|2021-12-20 13:00:00|2675.4|2669.4|2675.9|2669.9|2677.6|2671.6|2671.4|2665.4|236
1640005500000|2021-12-20 13:05:00|2675.1|2669.1|2679.9|2673.9|2680.1|2674.1|2674.6|2668.6|116
1640005800000|2021-12-20 13:10:00|2680.4|2674.4|2682.4|2676.4|2682.9|2676.9|2678.9|2672.9|120
1640006100000|2021-12-20 13:15:00|2682.1|2676.1|2684.6|2678.6|2685.6|2679.6|2681.6|2675.6|127
1640006400000|2021-12-20 13:20:00|2684.4|2678.4|2683.9|2677.9|2686.1|2680.1|2682.9|2676.9|106
1640006700000|2021-12-20 13:25:00|2684.1|2678.1|2683.4|2677.4|2685.6|2679.6|2682.6|2676.6|90
1640007000000|2021-12-20 13:30:00|2683.1|2677.1|2677.1|2671.1|2683.1|2677.1|2676.6|2670.6|64
1640007300000|2021-12-20 13:35:00|2676.9|2670.9|2676.6|2670.6|2678.4|2672.4|2676.4|2670.4|74
1640007600000|2021-12-20 13:40:00|2676.4|2670.4|2677.9|2671.9|2680.4|2674.4|2676.4|2670.4|71
1640007900000|2021-12-20 13:45:00|2677.6|2671.6|2674.6|2668.6|2677.6|2671.6|2674.4|2668.4|134
1640008200000|2021-12-20 13:50:00|2674.4|2668.4|2673.6|2667.6|2675.1|2669.1|2672.1|2666.1|125
1640008500000|2021-12-20 13:55:00|2673.4|2667.4|2675.4|2669.4|2675.9|2669.9|2673.4|2667.4|66
1640008800000|2021-12-20 14:00:00|2675.1|2669.1|2679.4|2673.4|2679.4|2673.4|2674.6|2668.6|61
1640009100000|2021-12-20 14:05:00|2679.6|2673.6|2680.4|2674.4|2681.1|2675.1|2679.4|2673.4|79
1640009400000|2021-12-20 14:10:00|2680.9|2674.9|2688.4|2682.4|2688.6|2682.6|2680.9|2674.9|87
1640009700000|2021-12-20 14:15:00|2688.1|2682.1|2691.6|2685.6|2692.6|2686.6|2687.9|2681.9|95
1640010000000|2021-12-20 14:20:00|2691.4|2685.4|2693.9|2687.9|2695.6|2689.6|2690.4|2684.4|88
1640010300000|2021-12-20 14:25:00|2693.6|2687.6|2692.4|2686.4|2695.6|2689.6|2691.4|2685.4|62
1640010600000|2021-12-20 14:30:00|2692.1|2686.1|2690.4|2684.4|2692.1|2686.1|2689.1|2683.1|67
1640010900000|2021-12-20 14:35:00|2690.1|2684.1|2687.4|2681.4|2690.4|2684.4|2687.4|2681.4|97
1640011200000|2021-12-20 14:40:00|2687.1|2681.1|2690.1|2684.1|2690.4|2684.4|2686.6|2680.6|68
1640011500000|2021-12-20 14:45:00|2689.6|2683.6|2688.1|2682.1|2690.9|2684.9|2687.4|2681.4|91
1640011800000|2021-12-20 14:50:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2685.6|2679.6|80
1640012100000|2021-12-20 14:55:00|2687.4|2681.4|2687.9|2681.9|2688.9|2682.9|2685.9|2679.9|75
1640012400000|2021-12-20 15:00:00|2688.1|2682.1|2690.6|2684.6|2690.6|2684.6|2686.6|2680.6|78
1640012700000|2021-12-20 15:05:00|2690.4|2684.4|2688.1|2682.1|2690.4|2684.4|2685.1|2679.1|69
1640013000000|2021-12-20 15:10:00|2687.6|2681.6|2688.1|2682.1|2688.4|2682.4|2686.1|2680.1|102
1640013300000|2021-12-20 15:15:00|2688.4|2682.4|2683.4|2677.4|2689.6|2683.6|2682.6|2676.6|131
1640013600000|2021-12-20 15:20:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2682.9|2676.9|64
1640013900000|2021-12-20 15:25:00|2684.6|2678.6|2686.4|2680.4|2687.4|2681.4|2683.6|2677.6|45
1640014200000|2021-12-20 15:30:00|2686.1|2680.1|2687.1|2681.1|2687.4|2681.4|2684.1|2678.1|76
1640014500000|2021-12-20 15:35:00|2686.9|2680.9|2687.4|2681.4|2688.9|2682.9|2686.1|2680.1|61
1640014800000|2021-12-20 15:40:00|2687.1|2681.1|2684.4|2678.4|2687.6|2681.6|2682.9|2676.9|42
1640015100000|2021-12-20 15:45:00|2684.6|2678.6|2685.6|2679.6|2685.9|2679.9|2683.6|2677.6|84
1640015400000|2021-12-20 15:50:00|2685.4|2679.4|2684.4|2678.4|2689.6|2683.6|2684.1|2678.1|102
1640015700000|2021-12-20 15:55:00|2684.1|2678.1|2682.9|2676.9|2684.1|2678.1|2680.6|2674.6|48
1640016000000|2021-12-20 16:00:00|2683.1|2677.1|2682.9|2676.9|2683.6|2677.6|2681.4|2675.4|47
1640016300000|2021-12-20 16:05:00|2683.4|2677.4|2686.1|2680.1|2686.4|2680.4|2682.6|2676.6|45
1640016600000|2021-12-20 16:10:00|2685.9|2679.9|2685.1|2679.1|2687.4|2681.4|2684.4|2678.4|61
1640016900000|2021-12-20 16:15:00|2684.4|2678.4|2686.9|2680.9|2687.1|2681.1|2683.6|2677.6|70
1640017200000|2021-12-20 16:20:00|2686.6|2680.6|2681.6|2675.6|2686.9|2680.9|2681.6|2675.6|63
1640017500000|2021-12-20 16:25:00|2681.4|2675.4|2677.6|2671.6|2681.9|2675.9|2676.9|2670.9|48
1640017800000|2021-12-20 16:30:00|2677.4|2671.4|2674.9|2668.9|2677.9|2671.9|2670.6|2664.6|128
1640018100000|2021-12-20 16:35:00|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.4|2667.4|25
1640018400000|2021-12-20 16:40:00|2674.1|2668.1|2672.9|2666.9|2674.6|2668.6|2672.4|2666.4|41
1640018700000|2021-12-20 16:45:00|2672.6|2666.6|2672.4|2666.4|2674.1|2668.1|2672.1|2666.1|62
1640019000000|2021-12-20 16:50:00|2672.1|2666.1|2673.1|2667.1|2676.1|2670.1|2672.1|2666.1|47
1640019300000|2021-12-20 16:55:00|2673.4|2667.4|2672.9|2666.9|2674.1|2668.1|2672.1|2666.1|29
1640019600000|2021-12-20 17:00:00|2672.6|2666.6|2672.6|2666.6|2673.4|2667.4|2672.1|2666.1|27
1640019900000|2021-12-20 17:05:00|2672.4|2666.4|2670.6|2664.6|2672.4|2666.4|2670.6|2664.6|18
1640020200000|2021-12-20 17:10:00|2670.9|2664.9|2673.4|2667.4|2673.4|2667.4|2670.9|2664.9|8
1640020500000|2021-12-20 17:15:00|2673.6|2667.6|2674.6|2668.6|2675.4|2669.4|2673.6|2667.6|13
1640020800000|2021-12-20 17:20:00|2674.4|2668.4|2672.6|2666.6|2674.6|2668.6|2672.6|2666.6|8
1640021100000|2021-12-20 17:25:00|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1640021400000|2021-12-20 17:30:00|2673.9|2667.9|2671.1|2665.1|2673.9|2667.9|2671.1|2665.1|12
1640021700000|2021-12-20 17:35:00|2671.4|2665.4|2672.6|2666.6|2672.6|2666.6|2671.1|2665.1|23
1640022000000|2021-12-20 17:40:00|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|6
1640022300000|2021-12-20 17:45:00|2671.4|2665.4|2670.9|2664.9|2671.6|2665.6|2670.4|2664.4|15
1640022600000|2021-12-20 17:50:00|2670.6|2664.6|2671.4|2665.4|2671.9|2665.9|2670.6|2664.6|10
1640022900000|2021-12-20 17:55:00|2671.1|2665.1|2669.1|2663.1|2671.5|2665.5|2667.3|2661.3|43
1640048400000|2021-12-21 01:00:00|2678.4|2672.4|2679.3|2673.3|2680|2674|2678.3|2672.3|47
1640048700000|2021-12-21 01:05:00|2679|2673|2679.5|2673.5|2681.9|2675.9|2678.8|2672.8|74
1640049000000|2021-12-21 01:10:00|2679.3|2673.3|2678.9|2672.9|2679.8|2673.8|2677.5|2671.5|59
1640049300000|2021-12-21 01:15:00|2678.6|2672.6|2678.8|2672.8|2678.9|2672.9|2677.3|2671.3|45
1640049600000|2021-12-21 01:20:00|2678.5|2672.5|2679.4|2673.4|2680.9|2674.9|2677.3|2671.3|83
1640049900000|2021-12-21 01:25:00|2679.3|2673.3|2680.8|2674.8|2681.3|2675.3|2678.3|2672.3|86
1640050200000|2021-12-21 01:30:00|2681|2675|2682|2676|2682|2676|2679.1|2673.1|98
1640050500000|2021-12-21 01:35:00|2681.8|2675.8|2680.3|2674.3|2682|2676|2679.8|2673.8|78
1640050800000|2021-12-21 01:40:00|2680.4|2674.4|2681|2675|2681.5|2675.5|2679.5|2673.5|72
1640051100000|2021-12-21 01:45:00|2680.8|2674.8|2679.3|2673.3|2680.8|2674.8|2679|2673|51
1640051400000|2021-12-21 01:50:00|2679.5|2673.5|2680|2674|2681.5|2675.5|2679|2673|36
1640051700000|2021-12-21 01:55:00|2679.8|2673.8|2679.8|2673.8|2680.4|2674.4|2679|2673|29
1640052000000|2021-12-21 02:00:00|2679.5|2673.5|2679.6|2673.6|2680.6|2674.6|2677.8|2671.8|57
1640052300000|2021-12-21 02:05:00|2679.9|2673.9|2682|2676|2682|2676|2678.8|2672.8|42
1640052600000|2021-12-21 02:10:00|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2680.8|2674.8|36
1640052900000|2021-12-21 02:15:00|2681.6|2675.6|2682.4|2676.4|2683.8|2677.8|2681.3|2675.3|32
1640053200000|2021-12-21 02:20:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682|2676|16
1640053500000|2021-12-21 02:25:00|2682.5|2676.5|2681.8|2675.8|2682.5|2676.5|2681.8|2675.8|6
1640053800000|2021-12-21 02:30:00|2681.6|2675.6|2682.5|2676.5|2683|2677|2681.5|2675.5|43
1640054100000|2021-12-21 02:35:00|2682.6|2676.6|2681.3|2675.3|2683.5|2677.5|2681.3|2675.3|35
1640054400000|2021-12-21 02:40:00|2681|2675|2679|2673|2681|2675|2678.9|2672.9|66
1640054700000|2021-12-21 02:45:00|2679.3|2673.3|2680.9|2674.9|2681.1|2675.1|2679|2673|42
1640055000000|2021-12-21 02:50:00|2681|2675|2679.6|2673.6|2683.3|2677.3|2679.3|2673.3|49
1640055300000|2021-12-21 02:55:00|2679.5|2673.5|2678.3|2672.3|2679.5|2673.5|2678.1|2672.1|14
1640055600000|2021-12-21 03:00:00|2678.1|2672.1|2680.3|2674.3|2680.3|2674.3|2678|2672|41
1640055900000|2021-12-21 03:05:00|2679.8|2673.8|2678.8|2672.8|2680|2674|2678.8|2672.8|21
1640056200000|2021-12-21 03:10:00|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2677.6|2671.6|29
1640056500000|2021-12-21 03:15:00|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2677.6|2671.6|26
1640056800000|2021-12-21 03:20:00|2679.5|2673.5|2680.3|2674.3|2681.5|2675.5|2679.3|2673.3|64
1640057100000|2021-12-21 03:25:00|2680.4|2674.4|2678.3|2672.3|2681.5|2675.5|2678.1|2672.1|65
1640057400000|2021-12-21 03:30:00|2678.4|2672.4|2679.5|2673.5|2679.9|2673.9|2678.4|2672.4|14
1640057700000|2021-12-21 03:35:00|2679.3|2673.3|2679.5|2673.5|2680|2674|2678.8|2672.8|12
1640058000000|2021-12-21 03:40:00|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|6
1640058300000|2021-12-21 03:45:00|2679.3|2673.3|2678.6|2672.6|2679.3|2673.3|2678.5|2672.5|7
1640058600000|2021-12-21 03:50:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|25
1640058900000|2021-12-21 03:55:00|2679|2673|2679.5|2673.5|2680.3|2674.3|2679|2673|5
1640059200000|2021-12-21 04:00:00|2679.4|2673.4|2679.4|2673.4|2679.5|2673.5|2679|2673|6
1640059500000|2021-12-21 04:05:00|2679.3|2673.3|2679.4|2673.4|2679.8|2673.8|2679.1|2673.1|11
1640059800000|2021-12-21 04:10:00|2679.5|2673.5|2683.5|2677.5|2683.5|2677.5|2679.3|2673.3|56
1640060100000|2021-12-21 04:15:00|2683.3|2677.3|2685.3|2679.3|2685.8|2679.8|2683.3|2677.3|17
1640060400000|2021-12-21 04:20:00|2685|2679|2685.3|2679.3|2685.3|2679.3|2684.9|2678.9|7
1640060700000|2021-12-21 04:25:00|2685.6|2679.6|2683.5|2677.5|2685.6|2679.6|2683.5|2677.5|10
1640061000000|2021-12-21 04:30:00|2683.3|2677.3|2681.9|2675.9|2683.3|2677.3|2681.9|2675.9|4
1640061300000|2021-12-21 04:35:00|2682|2676|2682|2676|2682.3|2676.3|2681.9|2675.9|4
1640061600000|2021-12-21 04:40:00|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|4
1640061900000|2021-12-21 04:45:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|8
1640062500000|2021-12-21 04:55:00|2681.5|2675.5|2683.8|2677.8|2683.8|2677.8|2681.5|2675.5|10
1640062800000|2021-12-21 05:00:00|2684.3|2678.3|2681.8|2675.8|2684.4|2678.4|2681.8|2675.8|16
1640063100000|2021-12-21 05:05:00|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2680.8|2674.8|2
1640063400000|2021-12-21 05:10:00|2680.6|2674.6|2680.3|2674.3|2680.8|2674.8|2679.5|2673.5|19
1640063700000|2021-12-21 05:15:00|2680.1|2674.1|2680.3|2674.3|2680.3|2674.3|2680|2674|3
1640064000000|2021-12-21 05:20:00|2680.1|2674.1|2679.6|2673.6|2680.3|2674.3|2678.5|2672.5|22
1640064300000|2021-12-21 05:25:00|2679.5|2673.5|2681.5|2675.5|2682.8|2676.8|2678.8|2672.8|27
1640064600000|2021-12-21 05:30:00|2681.3|2675.3|2683.6|2677.6|2684.4|2678.4|2681.3|2675.3|157
1640064900000|2021-12-21 05:35:00|2683.8|2677.8|2684|2678|2684.5|2678.5|2682.5|2676.5|75
1640065200000|2021-12-21 05:40:00|2684.3|2678.3|2683.3|2677.3|2684.3|2678.3|2682.3|2676.3|52
1640065500000|2021-12-21 05:45:00|2683.5|2677.5|2684|2678|2684|2678|2682.3|2676.3|77
1640065800000|2021-12-21 05:50:00|2684.1|2678.1|2686.3|2680.3|2686.6|2680.6|2683.8|2677.8|72
1640066100000|2021-12-21 05:55:00|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2684.4|2678.4|45
1640066400000|2021-12-21 06:00:00|2686.8|2680.8|2685.3|2679.3|2687.5|2681.5|2684.3|2678.3|27
1640066700000|2021-12-21 06:05:00|2685.1|2679.1|2685.1|2679.1|2685.8|2679.8|2684|2678|32
1640067000000|2021-12-21 06:10:00|2684.9|2678.9|2684.8|2678.8|2685.8|2679.8|2684.5|2678.5|18
1640067300000|2021-12-21 06:15:00|2685|2679|2685|2679|2685.3|2679.3|2684.8|2678.8|18
1640067600000|2021-12-21 06:20:00|2685.1|2679.1|2686.5|2680.5|2687|2681|2685.1|2679.1|29
1640067900000|2021-12-21 06:25:00|2686.8|2680.8|2687.6|2681.6|2687.6|2681.6|2686.8|2680.8|20
1640068200000|2021-12-21 06:30:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2685.1|2679.1|54
1640068500000|2021-12-21 06:35:00|2687.3|2681.3|2686|2680|2688|2682|2685.8|2679.8|33
1640068800000|2021-12-21 06:40:00|2685.8|2679.8|2687.9|2681.9|2687.9|2681.9|2685.5|2679.5|27
1640069100000|2021-12-21 06:45:00|2687.6|2681.6|2688|2682|2688|2682|2687|2681|37
1640069400000|2021-12-21 06:50:00|2688.1|2682.1|2690|2684|2690.1|2684.1|2687.6|2681.6|35
1640069700000|2021-12-21 06:55:00|2690.3|2684.3|2688.5|2682.5|2690.8|2684.8|2687.3|2681.3|104
1640070000000|2021-12-21 07:00:00|2687.8|2681.8|2689|2683|2689.3|2683.3|2685.8|2679.8|28
1640070300000|2021-12-21 07:05:00|2688.5|2682.5|2693.4|2687.4|2693.5|2687.5|2688.5|2682.5|33
1640070600000|2021-12-21 07:10:00|2693.5|2687.5|2693.5|2687.5|2695.4|2689.4|2692|2686|23
1640070900000|2021-12-21 07:15:00|2693.3|2687.3|2695.6|2689.6|2697.3|2691.3|2693.3|2687.3|31
1640071200000|2021-12-21 07:20:00|2695.9|2689.9|2701.8|2695.8|2703.5|2697.5|2695.6|2689.6|78
1640071500000|2021-12-21 07:25:00|2701.6|2695.6|2701.8|2695.8|2702.5|2696.5|2699.3|2693.3|40
1640071800000|2021-12-21 07:30:00|2701.5|2695.5|2699.3|2693.3|2701.5|2695.5|2697.8|2691.8|26
1640072100000|2021-12-21 07:35:00|2699.1|2693.1|2697.1|2691.1|2699.1|2693.1|2696.5|2690.5|27
1640072400000|2021-12-21 07:40:00|2696.5|2690.5|2694.3|2688.3|2697|2691|2694.3|2688.3|29
1640072700000|2021-12-21 07:45:00|2694|2688|2695.5|2689.5|2695.9|2689.9|2692.8|2686.8|30
1640073000000|2021-12-21 07:50:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1640073300000|2021-12-21 07:55:00|2695.1|2689.1|2695.6|2689.6|2696.6|2690.6|2694.9|2688.9|22
1640073600000|2021-12-21 08:00:00|2695.4|2689.4|2691.6|2685.6|2695.4|2689.4|2690.9|2684.9|73
1640073900000|2021-12-21 08:05:00|2691.9|2685.9|2689.6|2683.6|2691.9|2685.9|2689.4|2683.4|12
1640074200000|2021-12-21 08:10:00|2689.9|2683.9|2689.4|2683.4|2691.1|2685.1|2688.6|2682.6|28
1640074500000|2021-12-21 08:15:00|2689.6|2683.6|2689.6|2683.6|2690.6|2684.6|2688.6|2682.6|23
1640074800000|2021-12-21 08:20:00|2690.1|2684.1|2689.1|2683.1|2690.1|2684.1|2687.9|2681.9|44
1640075100000|2021-12-21 08:25:00|2688.9|2682.9|2693.6|2687.6|2693.6|2687.6|2687.6|2681.6|45
1640075400000|2021-12-21 08:30:00|2692.9|2686.9|2689.6|2683.6|2693.1|2687.1|2688.9|2682.9|61
1640075700000|2021-12-21 08:35:00|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2688.9|2682.9|17
1640076000000|2021-12-21 08:40:00|2690.6|2684.6|2689.1|2683.1|2690.9|2684.9|2689.1|2683.1|11
1640076300000|2021-12-21 08:45:00|2689.4|2683.4|2692.9|2686.9|2692.9|2686.9|2689.4|2683.4|22
1640076600000|2021-12-21 08:50:00|2692.6|2686.6|2691.6|2685.6|2692.9|2686.9|2691.4|2685.4|24
1640076900000|2021-12-21 08:55:00|2691.4|2685.4|2692.4|2686.4|2692.6|2686.6|2690.9|2684.9|30
1640077200000|2021-12-21 09:00:00|2691.9|2685.9|2690.6|2684.6|2692.4|2686.4|2689.1|2683.1|42
1640077500000|2021-12-21 09:05:00|2690.9|2684.9|2693.4|2687.4|2694.1|2688.1|2690.6|2684.6|38
1640077800000|2021-12-21 09:10:00|2693.6|2687.6|2703.4|2697.4|2706.1|2700.1|2693.6|2687.6|68
1640078100000|2021-12-21 09:15:00|2703.6|2697.6|2704.1|2698.1|2705.1|2699.1|2701.1|2695.1|78
1640078400000|2021-12-21 09:20:00|2703.9|2697.9|2700.6|2694.6|2703.9|2697.9|2700.4|2694.4|44
1640078700000|2021-12-21 09:25:00|2700.4|2694.4|2706.1|2700.1|2706.4|2700.4|2699.4|2693.4|24
1640079000000|2021-12-21 09:30:00|2706.4|2700.4|2704.4|2698.4|2706.6|2700.6|2703.1|2697.1|72
1640079300000|2021-12-21 09:35:00|2704.1|2698.1|2705.1|2699.1|2708.1|2702.1|2703.1|2697.1|92
1640079600000|2021-12-21 09:40:00|2705.4|2699.4|2708.9|2702.9|2709.4|2703.4|2703.4|2697.4|61
1640079900000|2021-12-21 09:45:00|2708.6|2702.6|2705.1|2699.1|2708.6|2702.6|2704.6|2698.6|42
1640080200000|2021-12-21 09:50:00|2704.9|2698.9|2706.1|2700.1|2707.6|2701.6|2703.4|2697.4|33
1640080500000|2021-12-21 09:55:00|2705.6|2699.6|2708.1|2702.1|2708.6|2702.6|2705.6|2699.6|21
1640080800000|2021-12-21 10:00:00|2707.9|2701.9|2709.4|2703.4|2709.4|2703.4|2707.1|2701.1|32
1640081100000|2021-12-21 10:05:00|2709.1|2703.1|2708.9|2702.9|2712.1|2706.1|2708.6|2702.6|27
1640081400000|2021-12-21 10:10:00|2709.6|2703.6|2718.4|2712.4|2723.4|2717.4|2709.6|2703.6|50
1640081700000|2021-12-21 10:15:00|2718.6|2712.6|2719.1|2713.1|2721.4|2715.4|2718.6|2712.6|59
1640082000000|2021-12-21 10:20:00|2719.9|2713.9|2719.4|2713.4|2720.4|2714.4|2718.6|2712.6|35
1640082300000|2021-12-21 10:25:00|2719.6|2713.6|2720.6|2714.6|2720.6|2714.6|2718.4|2712.4|30
1640082600000|2021-12-21 10:30:00|2720.1|2714.1|2722.9|2716.9|2723.4|2717.4|2720.1|2714.1|23
1640082900000|2021-12-21 10:35:00|2722.6|2716.6|2724.1|2718.1|2726.1|2720.1|2722.6|2716.6|24
1640083200000|2021-12-21 10:40:00|2723.9|2717.9|2718.1|2712.1|2724.1|2718.1|2717.6|2711.6|41
1640083500000|2021-12-21 10:45:00|2718.4|2712.4|2716.6|2710.6|2719.1|2713.1|2716.6|2710.6|32
1640083800000|2021-12-21 10:50:00|2716.9|2710.9|2718.4|2712.4|2718.4|2712.4|2716.6|2710.6|10
1640084100000|2021-12-21 10:55:00|2718.6|2712.6|2720.1|2714.1|2720.6|2714.6|2717.9|2711.9|51
1640084400000|2021-12-21 11:00:00|2719.6|2713.6|2719.6|2713.6|2720.1|2714.1|2718.4|2712.4|30
1640084700000|2021-12-21 11:05:00|2719.4|2713.4|2719.4|2713.4|2720.6|2714.6|2719.4|2713.4|7
1640085000000|2021-12-21 11:10:00|2718.9|2712.9|2720.4|2714.4|2720.6|2714.6|2718.6|2712.6|19
1640085300000|2021-12-21 11:15:00|2719.9|2713.9|2720.1|2714.1|2720.6|2714.6|2719.6|2713.6|51
1640085600000|2021-12-21 11:20:00|2719.9|2713.9|2721.1|2715.1|2721.1|2715.1|2719.4|2713.4|42
1640085900000|2021-12-21 11:25:00|2721.4|2715.4|2722.4|2716.4|2722.9|2716.9|2721.4|2715.4|38
1640086200000|2021-12-21 11:30:00|2721.9|2715.9|2719.6|2713.6|2722.1|2716.1|2718.9|2712.9|19
1640086500000|2021-12-21 11:35:00|2719.9|2713.9|2716.6|2710.6|2719.9|2713.9|2716.1|2710.1|33
1640086800000|2021-12-21 11:40:00|2716.4|2710.4|2716.1|2710.1|2717.4|2711.4|2715.9|2709.9|15
1640087100000|2021-12-21 11:45:00|2715.6|2709.6|2714.9|2708.9|2715.6|2709.6|2713.9|2707.9|15
1640087400000|2021-12-21 11:50:00|2715.1|2709.1|2713.4|2707.4|2715.1|2709.1|2712.6|2706.6|17
1640087700000|2021-12-21 11:55:00|2713.6|2707.6|2712.9|2706.9|2714.1|2708.1|2711.9|2705.9|43
1640088000000|2021-12-21 12:00:00|2713.6|2707.6|2714.9|2708.9|2715.6|2709.6|2713.4|2707.4|21
1640088300000|2021-12-21 12:05:00|2715.1|2709.1|2717.1|2711.1|2718.6|2712.6|2715.1|2709.1|31
1640088600000|2021-12-21 12:10:00|2716.9|2710.9|2716.6|2710.6|2717.6|2711.6|2716.4|2710.4|26
1640088900000|2021-12-21 12:15:00|2716.9|2710.9|2715.6|2709.6|2716.9|2710.9|2715.6|2709.6|22
1640089200000|2021-12-21 12:20:00|2715.4|2709.4|2715.6|2709.6|2716.6|2710.6|2714.1|2708.1|37
1640089500000|2021-12-21 12:25:00|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2714.9|2708.9|29
1640089800000|2021-12-21 12:30:00|2716.1|2710.1|2716.4|2710.4|2716.6|2710.6|2715.4|2709.4|28
1640090100000|2021-12-21 12:35:00|2716.6|2710.6|2714.9|2708.9|2716.9|2710.9|2714.6|2708.6|26
1640090400000|2021-12-21 12:40:00|2714.6|2708.6|2714.9|2708.9|2715.9|2709.9|2714.6|2708.6|15
1640090700000|2021-12-21 12:45:00|2715.1|2709.1|2716.1|2710.1|2717.1|2711.1|2714.9|2708.9|23
1640091000000|2021-12-21 12:50:00|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.1|2709.1|24
1640091300000|2021-12-21 12:55:00|2716.4|2710.4|2718.6|2712.6|2718.6|2712.6|2714.6|2708.6|56
1640091600000|2021-12-21 13:00:00|2718.9|2712.9|2722.6|2716.6|2723.1|2717.1|2718.6|2712.6|146
1640091900000|2021-12-21 13:05:00|2722.1|2716.1|2718.1|2712.1|2722.4|2716.4|2717.9|2711.9|94
1640092200000|2021-12-21 13:10:00|2718.4|2712.4|2725.1|2719.1|2726.6|2720.6|2717.6|2711.6|96
1640092500000|2021-12-21 13:15:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2722.9|2716.9|94
1640092800000|2021-12-21 13:20:00|2723.4|2717.4|2722.9|2716.9|2724.6|2718.6|2721.1|2715.1|129
1640093100000|2021-12-21 13:25:00|2722.6|2716.6|2722.9|2716.9|2724.4|2718.4|2722.1|2716.1|55
1640093400000|2021-12-21 13:30:00|2722.6|2716.6|2725.4|2719.4|2726.4|2720.4|2721.9|2715.9|65
1640093700000|2021-12-21 13:35:00|2725.1|2719.1|2723.6|2717.6|2725.9|2719.9|2723.1|2717.1|51
1640094000000|2021-12-21 13:40:00|2723.4|2717.4|2721.9|2715.9|2723.4|2717.4|2720.6|2714.6|51
1640094300000|2021-12-21 13:45:00|2721.6|2715.6|2721.1|2715.1|2722.6|2716.6|2720.9|2714.9|31
1640094600000|2021-12-21 13:50:00|2721.4|2715.4|2722.4|2716.4|2722.4|2716.4|2720.6|2714.6|28
1640094900000|2021-12-21 13:55:00|2722.6|2716.6|2723.6|2717.6|2724.6|2718.6|2722.4|2716.4|59
1640095200000|2021-12-21 14:00:00|2723.9|2717.9|2725.6|2719.6|2726.9|2720.9|2723.9|2717.9|50
1640095500000|2021-12-21 14:05:00|2725.4|2719.4|2727.4|2721.4|2727.4|2721.4|2724.9|2718.9|36
1640095800000|2021-12-21 14:10:00|2727.6|2721.6|2729.4|2723.4|2731.4|2725.4|2727.6|2721.6|39
1640096100000|2021-12-21 14:15:00|2729.6|2723.6|2731.6|2725.6|2731.6|2725.6|2729.1|2723.1|65
1640096400000|2021-12-21 14:20:00|2731.9|2725.9|2733.1|2727.1|2736.9|2730.9|2731.4|2725.4|97
1640096700000|2021-12-21 14:25:00|2733.4|2727.4|2737.9|2731.9|2737.9|2731.9|2731.4|2725.4|86
1640097000000|2021-12-21 14:30:00|2737.6|2731.6|2739.6|2733.6|2740.1|2734.1|2737.1|2731.1|71
1640097300000|2021-12-21 14:35:00|2739.1|2733.1|2739.9|2733.9|2741.4|2735.4|2739.1|2733.1|68
1640097600000|2021-12-21 14:40:00|2740.1|2734.1|2738.4|2732.4|2740.6|2734.6|2737.9|2731.9|78
1640097900000|2021-12-21 14:45:00|2738.6|2732.6|2740.1|2734.1|2740.6|2734.6|2738.1|2732.1|94
1640098200000|2021-12-21 14:50:00|2740.4|2734.4|2741.4|2735.4|2741.9|2735.9|2739.9|2733.9|62
1640098500000|2021-12-21 14:55:00|2741.1|2735.1|2744.4|2738.4|2744.4|2738.4|2741.1|2735.1|161
1640098800000|2021-12-21 15:00:00|2744.6|2738.6|2750.4|2744.4|2751.1|2745.1|2744.1|2738.1|133
1640099100000|2021-12-21 15:05:00|2750.1|2744.1|2741.6|2735.6|2753.1|2747.1|2741.6|2735.6|208
1640099400000|2021-12-21 15:10:00|2742.1|2736.1|2747.4|2741.4|2747.6|2741.6|2741.6|2735.6|148
1640099700000|2021-12-21 15:15:00|2747.1|2741.1|2748.9|2742.9|2750.9|2744.9|2746.4|2740.4|114
1640100000000|2021-12-21 15:20:00|2748.4|2742.4|2750.9|2744.9|2752.6|2746.6|2747.9|2741.9|93
1640100300000|2021-12-21 15:25:00|2750.6|2744.6|2752.1|2746.1|2752.1|2746.1|2748.4|2742.4|86
1640100600000|2021-12-21 15:30:00|2751.6|2745.6|2754.9|2748.9|2756.4|2750.4|2751.6|2745.6|117
1640100900000|2021-12-21 15:35:00|2754.6|2748.6|2757.4|2751.4|2757.6|2751.6|2754.6|2748.6|53
1640101200000|2021-12-21 15:40:00|2757.6|2751.6|2765.4|2759.4|2765.9|2759.9|2756.6|2750.6|91
1640101500000|2021-12-21 15:45:00|2765.9|2759.9|2764.9|2758.9|2769.6|2763.6|2764.4|2758.4|169
1640101800000|2021-12-21 15:50:00|2764.6|2758.6|2761.4|2755.4|2765.1|2759.1|2759.6|2753.6|93
1640102100000|2021-12-21 15:55:00|2761.6|2755.6|2763.9|2757.9|2764.4|2758.4|2760.1|2754.1|89
1640102400000|2021-12-21 16:00:00|2764.1|2758.1|2766.9|2760.9|2767.6|2761.6|2763.4|2757.4|102
1640102700000|2021-12-21 16:05:00|2766.6|2760.6|2763.4|2757.4|2768.4|2762.4|2763.4|2757.4|47
1640103000000|2021-12-21 16:10:00|2763.6|2757.6|2765.9|2759.9|2769.4|2763.4|2763.6|2757.6|87
1640103300000|2021-12-21 16:15:00|2766.1|2760.1|2759.4|2753.4|2767.4|2761.4|2754.4|2748.4|97
1640103600000|2021-12-21 16:20:00|2759.9|2753.9|2758.9|2752.9|2762.6|2756.6|2756.4|2750.4|116
1640103900000|2021-12-21 16:25:00|2759.1|2753.1|2756.1|2750.1|2760.6|2754.6|2754.9|2748.9|99
1640104200000|2021-12-21 16:30:00|2756.4|2750.4|2754.6|2748.6|2759.9|2753.9|2754.1|2748.1|132
1640104500000|2021-12-21 16:35:00|2754.4|2748.4|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|49
1640104800000|2021-12-21 16:40:00|2754.6|2748.6|2751.9|2745.9|2755.6|2749.6|2751.1|2745.1|83
1640105100000|2021-12-21 16:45:00|2752.1|2746.1|2752.1|2746.1|2753.4|2747.4|2751.6|2745.6|43
1640105400000|2021-12-21 16:50:00|2752.4|2746.4|2752.6|2746.6|2755.9|2749.9|2752.4|2746.4|35
1640105700000|2021-12-21 16:55:00|2752.4|2746.4|2755.1|2749.1|2755.9|2749.9|2752.1|2746.1|60
1640106000000|2021-12-21 17:00:00|2755.6|2749.6|2754.9|2748.9|2756.6|2750.6|2754.1|2748.1|27
1640106300000|2021-12-21 17:05:00|2755.6|2749.6|2758.6|2752.6|2758.9|2752.9|2755.4|2749.4|29
1640106600000|2021-12-21 17:10:00|2758.4|2752.4|2762.4|2756.4|2762.4|2756.4|2756.4|2750.4|47
1640106900000|2021-12-21 17:15:00|2762.1|2756.1|2762.9|2756.9|2762.9|2756.9|2761.4|2755.4|25
1640107200000|2021-12-21 17:20:00|2762.6|2756.6|2760.9|2754.9|2763.4|2757.4|2759.9|2753.9|57
1640107500000|2021-12-21 17:25:00|2761.1|2755.1|2760.1|2754.1|2761.4|2755.4|2760.1|2754.1|17
1640107800000|2021-12-21 17:30:00|2760.4|2754.4|2762.1|2756.1|2762.1|2756.1|2760.4|2754.4|16
1640108100000|2021-12-21 17:35:00|2761.9|2755.9|2768.6|2762.6|2768.6|2762.6|2761.9|2755.9|28
1640108400000|2021-12-21 17:40:00|2768.4|2762.4|2764.6|2758.6|2768.4|2762.4|2764.4|2758.4|49
1640108700000|2021-12-21 17:45:00|2764.1|2758.1|2766.9|2760.9|2766.9|2760.9|2763.1|2757.1|23
1640109000000|2021-12-21 17:50:00|2767.1|2761.1|2770.6|2764.6|2771.4|2765.4|2766.9|2760.9|43
1640109300000|2021-12-21 17:55:00|2770.8|2764.8|2771|2765|2771.4|2765.4|2770.3|2764.3|29
1640134800000|2021-12-22 01:00:00|2762|2756|2764.5|2758.5|2767|2761|2759.3|2753.3|112
1640135100000|2021-12-22 01:05:00|2764.3|2758.3|2760.9|2754.9|2764.3|2758.3|2760.5|2754.5|69
1640135400000|2021-12-22 01:10:00|2761|2755|2761.8|2755.8|2765|2759|2761|2755|88
1640135700000|2021-12-22 01:15:00|2761.5|2755.5|2759.5|2753.5|2762.8|2756.8|2759.5|2753.5|41
1640136000000|2021-12-22 01:20:00|2759.3|2753.3|2761|2755|2762|2756|2758.8|2752.8|106
1640136300000|2021-12-22 01:25:00|2761.3|2755.3|2766.3|2760.3|2766.3|2760.3|2760.8|2754.8|86
1640136600000|2021-12-22 01:30:00|2766|2760|2763.8|2757.8|2766.8|2760.8|2763.6|2757.6|100
1640136900000|2021-12-22 01:35:00|2764.3|2758.3|2764.5|2758.5|2765.6|2759.6|2762.5|2756.5|68
1640137200000|2021-12-22 01:40:00|2764.3|2758.3|2762.3|2756.3|2764.5|2758.5|2760.5|2754.5|82
1640137500000|2021-12-22 01:45:00|2762|2756|2762.3|2756.3|2765.8|2759.8|2761|2755|113
1640137800000|2021-12-22 01:50:00|2762.8|2756.8|2761.5|2755.5|2763.6|2757.6|2761.3|2755.3|100
1640138100000|2021-12-22 01:55:00|2761.3|2755.3|2761.3|2755.3|2762|2756|2760.8|2754.8|48
1640138400000|2021-12-22 02:00:00|2761.5|2755.5|2758.6|2752.6|2761.8|2755.8|2758.6|2752.6|71
1640138700000|2021-12-22 02:05:00|2758.5|2752.5|2756.1|2750.1|2759.8|2753.8|2756|2750|69
1640139000000|2021-12-22 02:10:00|2756.3|2750.3|2757.1|2751.1|2757.8|2751.8|2754.6|2748.6|59
1640139300000|2021-12-22 02:15:00|2757.3|2751.3|2758.5|2752.5|2759.5|2753.5|2756.8|2750.8|22
1640139600000|2021-12-22 02:20:00|2758.8|2752.8|2761.5|2755.5|2763.5|2757.5|2758.8|2752.8|25
1640139900000|2021-12-22 02:25:00|2761.3|2755.3|2760.3|2754.3|2761.3|2755.3|2759.9|2753.9|7
1640140200000|2021-12-22 02:30:00|2760.1|2754.1|2762.4|2756.4|2762.5|2756.5|2758.8|2752.8|121
1640140500000|2021-12-22 02:35:00|2762.3|2756.3|2758.8|2752.8|2762.5|2756.5|2757.6|2751.6|28
1640140800000|2021-12-22 02:40:00|2758.5|2752.5|2756.8|2750.8|2758.8|2752.8|2756.8|2750.8|79
1640141100000|2021-12-22 02:45:00|2756.5|2750.5|2759|2753|2759.5|2753.5|2756.5|2750.5|64
1640141400000|2021-12-22 02:50:00|2758.8|2752.8|2759.3|2753.3|2759.8|2753.8|2758|2752|33
1640141700000|2021-12-22 02:55:00|2759.5|2753.5|2759.9|2753.9|2760.5|2754.5|2758|2752|92
1640142000000|2021-12-22 03:00:00|2759.8|2753.8|2761|2755|2762.3|2756.3|2759|2753|62
1640142300000|2021-12-22 03:05:00|2761.3|2755.3|2766|2760|2766|2760|2760.5|2754.5|121
1640142600000|2021-12-22 03:10:00|2766.3|2760.3|2767.8|2761.8|2770.1|2764.1|2765.6|2759.6|128
1640142900000|2021-12-22 03:15:00|2768|2762|2767.5|2761.5|2769.3|2763.3|2766.3|2760.3|87
1640143200000|2021-12-22 03:20:00|2767.3|2761.3|2764.5|2758.5|2768.5|2762.5|2764.5|2758.5|88
1640143500000|2021-12-22 03:25:00|2765.3|2759.3|2767.5|2761.5|2768.5|2762.5|2765|2759|106
1640143800000|2021-12-22 03:30:00|2767.6|2761.6|2767.9|2761.9|2768|2762|2766.5|2760.5|19
1640144100000|2021-12-22 03:35:00|2768|2762|2769.4|2763.4|2769.5|2763.5|2767.9|2761.9|8
1640144400000|2021-12-22 03:40:00|2769|2763|2770.5|2764.5|2771.5|2765.5|2769|2763|26
1640144700000|2021-12-22 03:45:00|2770.4|2764.4|2770.3|2764.3|2770.4|2764.4|2769.5|2763.5|11
1640145300000|2021-12-22 03:55:00|2770.5|2764.5|2770.1|2764.1|2770.5|2764.5|2770.1|2764.1|3
1640145600000|2021-12-22 04:00:00|2769.5|2763.5|2770.4|2764.4|2770.5|2764.5|2769.5|2763.5|5
1640145900000|2021-12-22 04:05:00|2769.8|2763.8|2763.9|2757.9|2770|2764|2763.9|2757.9|22
1640146200000|2021-12-22 04:10:00|2764|2758|2763|2757|2764|2758|2762.8|2756.8|24
1640146500000|2021-12-22 04:15:00|2763.3|2757.3|2765.5|2759.5|2765.5|2759.5|2763.3|2757.3|10
1640146800000|2021-12-22 04:20:00|2765|2759|2764.8|2758.8|2765.1|2759.1|2764.8|2758.8|4
1640147100000|2021-12-22 04:25:00|2765|2759|2766.6|2760.6|2766.6|2760.6|2765|2759|12
1640147400000|2021-12-22 04:30:00|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.4|2760.4|6
1640147700000|2021-12-22 04:35:00|2766.9|2760.9|2767.5|2761.5|2767.5|2761.5|2766.6|2760.6|10
1640148000000|2021-12-22 04:40:00|2767.4|2761.4|2767.4|2761.4|2768.1|2762.1|2766.8|2760.8|36
1640148300000|2021-12-22 04:45:00|2767|2761|2768.5|2762.5|2768.5|2762.5|2767|2761|15
1640148600000|2021-12-22 04:50:00|2768.3|2762.3|2767.3|2761.3|2768.3|2762.3|2767|2761|5
1640148900000|2021-12-22 04:55:00|2767.5|2761.5|2769|2763|2769|2763|2767.1|2761.1|7
1640149200000|2021-12-22 05:00:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2767.1|2761.1|10
1640149500000|2021-12-22 05:05:00|2768.3|2762.3|2766|2760|2768.3|2762.3|2765.3|2759.3|13
1640149800000|2021-12-22 05:10:00|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|2
1640150100000|2021-12-22 05:15:00|2766.5|2760.5|2769.6|2763.6|2770|2764|2766.5|2760.5|12
1640150400000|2021-12-22 05:20:00|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.1|2763.1|6
1640150700000|2021-12-22 05:25:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2769|2763|16
1640151000000|2021-12-22 05:30:00|2770.5|2764.5|2779.5|2773.5|2780|2774|2770.3|2764.3|119
1640151300000|2021-12-22 05:35:00|2779.8|2773.8|2787|2781|2787.6|2781.6|2778|2772|108
1640151600000|2021-12-22 05:40:00|2787.3|2781.3|2784.3|2778.3|2789.8|2783.8|2784.3|2778.3|145
1640151900000|2021-12-22 05:45:00|2785.1|2779.1|2784.4|2778.4|2788.5|2782.5|2782|2776|182
1640152200000|2021-12-22 05:50:00|2784.3|2778.3|2782.3|2776.3|2784.9|2778.9|2782.3|2776.3|83
1640152500000|2021-12-22 05:55:00|2782.4|2776.4|2788.1|2782.1|2788.5|2782.5|2782.1|2776.1|93
1640152800000|2021-12-22 06:00:00|2788.4|2782.4|2794.3|2788.3|2795.5|2789.5|2788.3|2782.3|77
1640153100000|2021-12-22 06:05:00|2794.5|2788.5|2790.3|2784.3|2794.5|2788.5|2790.3|2784.3|85
1640153400000|2021-12-22 06:10:00|2790|2784|2790.3|2784.3|2791.3|2785.3|2788.5|2782.5|46
1640153700000|2021-12-22 06:15:00|2790.4|2784.4|2788.3|2782.3|2791.8|2785.8|2788.3|2782.3|49
1640154000000|2021-12-22 06:20:00|2788.1|2782.1|2789.4|2783.4|2791.1|2785.1|2788.1|2782.1|81
1640154300000|2021-12-22 06:25:00|2789.3|2783.3|2794.3|2788.3|2795|2789|2787.9|2781.9|56
1640154600000|2021-12-22 06:30:00|2793.5|2787.5|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|46
1640154900000|2021-12-22 06:35:00|2792.5|2786.5|2790|2784|2792.5|2786.5|2787.8|2781.8|84
1640155200000|2021-12-22 06:40:00|2790.3|2784.3|2794.3|2788.3|2795.9|2789.9|2790|2784|61
1640155500000|2021-12-22 06:45:00|2794.4|2788.4|2795.8|2789.8|2796.3|2790.3|2793.9|2787.9|56
1640155800000|2021-12-22 06:50:00|2796.6|2790.6|2794.8|2788.8|2796.6|2790.6|2794.8|2788.8|51
1640156100000|2021-12-22 06:55:00|2794.5|2788.5|2796|2790|2799|2793|2794.1|2788.1|70
1640156400000|2021-12-22 07:00:00|2794.8|2788.8|2796.3|2790.3|2796.3|2790.3|2793.8|2787.8|28
1640156700000|2021-12-22 07:05:00|2796.5|2790.5|2801.8|2795.8|2803.4|2797.4|2795.9|2789.9|33
1640157000000|2021-12-22 07:10:00|2801.5|2795.5|2798.5|2792.5|2801.5|2795.5|2797.8|2791.8|22
1640157300000|2021-12-22 07:15:00|2798.8|2792.8|2795.8|2789.8|2798.8|2792.8|2795.5|2789.5|12
1640157600000|2021-12-22 07:20:00|2796|2790|2798|2792|2800.5|2794.5|2796|2790|36
1640157900000|2021-12-22 07:25:00|2797.8|2791.8|2799.8|2793.8|2801.5|2795.5|2797.8|2791.8|21
1640158200000|2021-12-22 07:30:00|2799.5|2793.5|2800.9|2794.9|2802|2796|2795.8|2789.8|43
1640158500000|2021-12-22 07:35:00|2801.1|2795.1|2799.5|2793.5|2812.3|2806.3|2799.4|2793.4|69
1640158800000|2021-12-22 07:40:00|2799.6|2793.6|2795.9|2789.9|2800.5|2794.5|2795.9|2789.9|26
1640159100000|2021-12-22 07:45:00|2795.8|2789.8|2799.4|2793.4|2800.3|2794.3|2795.3|2789.3|30
1640159400000|2021-12-22 07:50:00|2799.1|2793.1|2797.5|2791.5|2799.1|2793.1|2796.3|2790.3|28
1640159700000|2021-12-22 07:55:00|2797.4|2791.4|2797.4|2791.4|2797.6|2791.6|2794.9|2788.9|32
1640160000000|2021-12-22 08:00:00|2797.9|2791.9|2797.4|2791.4|2798.6|2792.6|2794.4|2788.4|38
1640160300000|2021-12-22 08:05:00|2797.6|2791.6|2801.9|2795.9|2802.6|2796.6|2797.4|2791.4|41
1640160600000|2021-12-22 08:10:00|2801.6|2795.6|2805.4|2799.4|2805.9|2799.9|2800.9|2794.9|48
1640160900000|2021-12-22 08:15:00|2805.6|2799.6|2805.6|2799.6|2805.9|2799.9|2804.6|2798.6|22
1640161200000|2021-12-22 08:20:00|2805.4|2799.4|2804.9|2798.9|2805.4|2799.4|2802.9|2796.9|38
1640161500000|2021-12-22 08:25:00|2805.1|2799.1|2807.6|2801.6|2807.6|2801.6|2804.9|2798.9|30
1640161800000|2021-12-22 08:30:00|2807.4|2801.4|2806.4|2800.4|2808.4|2802.4|2806.1|2800.1|21
1640162100000|2021-12-22 08:35:00|2805.9|2799.9|2812.1|2806.1|2812.9|2806.9|2805.6|2799.6|52
1640162400000|2021-12-22 08:40:00|2812.4|2806.4|2813.1|2807.1|2813.4|2807.4|2811.6|2805.6|32
1640162700000|2021-12-22 08:45:00|2812.9|2806.9|2814.9|2808.9|2815.6|2809.6|2812.4|2806.4|47
1640163000000|2021-12-22 08:50:00|2814.6|2808.6|2812.4|2806.4|2814.6|2808.6|2810.9|2804.9|36
1640163300000|2021-12-22 08:55:00|2812.1|2806.1|2810.4|2804.4|2812.6|2806.6|2808.4|2802.4|44
1640163600000|2021-12-22 09:00:00|2810.6|2804.6|2808.1|2802.1|2813.4|2807.4|2807.9|2801.9|72
1640163900000|2021-12-22 09:05:00|2808.6|2802.6|2800.4|2794.4|2808.6|2802.6|2798.6|2792.6|64
1640164200000|2021-12-22 09:10:00|2800.6|2794.6|2799.1|2793.1|2800.6|2794.6|2795.9|2789.9|77
1640164500000|2021-12-22 09:15:00|2798.9|2792.9|2802.6|2796.6|2802.9|2796.9|2798.4|2792.4|37
1640164800000|2021-12-22 09:20:00|2802.4|2796.4|2801.4|2795.4|2803.6|2797.6|2799.9|2793.9|57
1640165100000|2021-12-22 09:25:00|2801.6|2795.6|2801.6|2795.6|2803.4|2797.4|2800.9|2794.9|30
1640165400000|2021-12-22 09:30:00|2801.4|2795.4|2799.4|2793.4|2801.4|2795.4|2798.6|2792.6|38
1640165700000|2021-12-22 09:35:00|2799.6|2793.6|2798.6|2792.6|2799.9|2793.9|2796.9|2790.9|45
1640166000000|2021-12-22 09:40:00|2798.9|2792.9|2806.1|2800.1|2807.4|2801.4|2798.9|2792.9|69
1640166300000|2021-12-22 09:45:00|2806.4|2800.4|2806.1|2800.1|2807.6|2801.6|2805.6|2799.6|26
1640166600000|2021-12-22 09:50:00|2805.9|2799.9|2807.6|2801.6|2807.6|2801.6|2805.9|2799.9|26
1640166900000|2021-12-22 09:55:00|2807.4|2801.4|2806.1|2800.1|2807.4|2801.4|2804.9|2798.9|35
1640167200000|2021-12-22 10:00:00|2805.9|2799.9|2810.4|2804.4|2811.1|2805.1|2805.9|2799.9|28
1640167500000|2021-12-22 10:05:00|2811.4|2805.4|2815.1|2809.1|2815.9|2809.9|2808.6|2802.6|47
1640167800000|2021-12-22 10:10:00|2814.9|2808.9|2815.9|2809.9|2817.4|2811.4|2813.4|2807.4|49
1640168100000|2021-12-22 10:15:00|2816.1|2810.1|2817.6|2811.6|2817.9|2811.9|2816.1|2810.1|9
1640168400000|2021-12-22 10:20:00|2817.4|2811.4|2817.9|2811.9|2819.4|2813.4|2815.4|2809.4|35
1640168700000|2021-12-22 10:25:00|2817.6|2811.6|2815.9|2809.9|2817.9|2811.9|2815.4|2809.4|28
1640169000000|2021-12-22 10:30:00|2815.4|2809.4|2819.9|2813.9|2819.9|2813.9|2815.4|2809.4|36
1640169300000|2021-12-22 10:35:00|2820.1|2814.1|2820.9|2814.9|2820.9|2814.9|2819.4|2813.4|14
1640169600000|2021-12-22 10:40:00|2820.6|2814.6|2822.1|2816.1|2822.1|2816.1|2820.4|2814.4|12
1640169900000|2021-12-22 10:45:00|2821.9|2815.9|2827.9|2821.9|2827.9|2821.9|2821.4|2815.4|63
1640170200000|2021-12-22 10:50:00|2828.1|2822.1|2826.6|2820.6|2828.6|2822.6|2826.6|2820.6|27
1640170500000|2021-12-22 10:55:00|2826.4|2820.4|2824.1|2818.1|2827.1|2821.1|2824.1|2818.1|37
1640170800000|2021-12-22 11:00:00|2823.9|2817.9|2822.4|2816.4|2824.1|2818.1|2822.1|2816.1|18
1640171100000|2021-12-22 11:05:00|2822.1|2816.1|2820.9|2814.9|2822.1|2816.1|2820.4|2814.4|28
1640171400000|2021-12-22 11:10:00|2821.1|2815.1|2824.4|2818.4|2824.6|2818.6|2819.1|2813.1|50
1640171700000|2021-12-22 11:15:00|2824.1|2818.1|2828.6|2822.6|2828.9|2822.9|2823.6|2817.6|35
1640172000000|2021-12-22 11:20:00|2827.4|2821.4|2830.4|2824.4|2830.6|2824.6|2827.4|2821.4|42
1640172300000|2021-12-22 11:25:00|2830.6|2824.6|2826.1|2820.1|2830.6|2824.6|2824.9|2818.9|49
1640172600000|2021-12-22 11:30:00|2826.4|2820.4|2830.6|2824.6|2830.9|2824.9|2826.4|2820.4|32
1640172900000|2021-12-22 11:35:00|2830.9|2824.9|2831.1|2825.1|2831.9|2825.9|2829.1|2823.1|46
1640173200000|2021-12-22 11:40:00|2830.9|2824.9|2828.6|2822.6|2830.9|2824.9|2827.1|2821.1|19
1640173500000|2021-12-22 11:45:00|2828.9|2822.9|2831.6|2825.6|2831.6|2825.6|2828.9|2822.9|21
1640173800000|2021-12-22 11:50:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2830.4|2824.4|15
1640174100000|2021-12-22 11:55:00|2831.6|2825.6|2832.6|2826.6|2832.9|2826.9|2830.6|2824.6|23
1640174400000|2021-12-22 12:00:00|2832.9|2826.9|2837.1|2831.1|2839.1|2833.1|2831.9|2825.9|58
1640174700000|2021-12-22 12:05:00|2837.4|2831.4|2836.9|2830.9|2841.9|2835.9|2836.4|2830.4|57
1640175000000|2021-12-22 12:10:00|2837.1|2831.1|2841.9|2835.9|2845.1|2839.1|2836.9|2830.9|85
1640175300000|2021-12-22 12:15:00|2842.1|2836.1|2840.9|2834.9|2843.1|2837.1|2838.1|2832.1|62
1640175600000|2021-12-22 12:20:00|2841.6|2835.6|2841.9|2835.9|2847.6|2841.6|2839.6|2833.6|87
1640175900000|2021-12-22 12:25:00|2842.9|2836.9|2843.6|2837.6|2846.9|2840.9|2841.6|2835.6|59
1640176200000|2021-12-22 12:30:00|2843.9|2837.9|2842.9|2836.9|2845.4|2839.4|2842.1|2836.1|39
1640176500000|2021-12-22 12:35:00|2842.6|2836.6|2837.9|2831.9|2842.9|2836.9|2837.9|2831.9|43
1640176800000|2021-12-22 12:40:00|2837.6|2831.6|2837.9|2831.9|2838.6|2832.6|2837.4|2831.4|21
1640177100000|2021-12-22 12:45:00|2838.1|2832.1|2841.4|2835.4|2841.4|2835.4|2837.4|2831.4|44
1640177400000|2021-12-22 12:50:00|2841.1|2835.1|2840.1|2834.1|2842.6|2836.6|2839.6|2833.6|48
1640177700000|2021-12-22 12:55:00|2839.9|2833.9|2834.9|2828.9|2840.4|2834.4|2833.9|2827.9|71
1640178000000|2021-12-22 13:00:00|2834.6|2828.6|2830.6|2824.6|2836.9|2830.9|2825.5|2819.5|245
1640178300000|2021-12-22 13:05:00|2830.9|2824.9|2832.6|2826.6|2834.4|2828.4|2828.1|2822.1|116
1640178600000|2021-12-22 13:10:00|2832.9|2826.9|2833.4|2827.4|2837.4|2831.4|2830.4|2824.4|108
1640178900000|2021-12-22 13:15:00|2833.6|2827.6|2835.9|2829.9|2836.6|2830.6|2830.9|2824.9|94
1640179200000|2021-12-22 13:20:00|2836.1|2830.1|2836.1|2830.1|2836.6|2830.6|2832.6|2826.6|111
1640179500000|2021-12-22 13:25:00|2835.4|2829.4|2837.9|2831.9|2839.4|2833.4|2835.4|2829.4|73
1640179800000|2021-12-22 13:30:00|2837.4|2831.4|2837.1|2831.1|2838.9|2832.9|2833.8|2827.8|104
1640180100000|2021-12-22 13:35:00|2836.6|2830.6|2834.1|2828.1|2837.9|2831.9|2830.1|2824.1|186
1640180400000|2021-12-22 13:40:00|2833.9|2827.9|2833.9|2827.9|2835.9|2829.9|2832.4|2826.4|116
1640180700000|2021-12-22 13:45:00|2833.4|2827.4|2835.6|2829.6|2837.4|2831.4|2831.9|2825.9|92
1640181000000|2021-12-22 13:50:00|2835.9|2829.9|2835.6|2829.6|2838.4|2832.4|2833.1|2827.1|116
1640181300000|2021-12-22 13:55:00|2835.9|2829.9|2838.6|2832.6|2839.4|2833.4|2835.9|2829.9|44
1640181600000|2021-12-22 14:00:00|2838.4|2832.4|2841.1|2835.1|2841.4|2835.4|2838.1|2832.1|84
1640181900000|2021-12-22 14:05:00|2840.6|2834.6|2843.1|2837.1|2844.4|2838.4|2840.6|2834.6|62
1640182200000|2021-12-22 14:10:00|2842.9|2836.9|2844.6|2838.6|2845.6|2839.6|2841.9|2835.9|56
1640182500000|2021-12-22 14:15:00|2844.4|2838.4|2845.6|2839.6|2847.1|2841.1|2842.9|2836.9|91
1640182800000|2021-12-22 14:20:00|2845.9|2839.9|2848.4|2842.4|2850.6|2844.6|2845.6|2839.6|98
1640183100000|2021-12-22 14:25:00|2848.1|2842.1|2847.4|2841.4|2848.9|2842.9|2845.4|2839.4|59
1640183400000|2021-12-22 14:30:00|2847.1|2841.1|2846.9|2840.9|2848.9|2842.9|2846.4|2840.4|93
1640183700000|2021-12-22 14:35:00|2847.1|2841.1|2849.1|2843.1|2849.4|2843.4|2845.9|2839.9|99
1640184000000|2021-12-22 14:40:00|2848.9|2842.9|2848.9|2842.9|2849.6|2843.6|2845.4|2839.4|83
1640184300000|2021-12-22 14:45:00|2849.1|2843.1|2847.9|2841.9|2850.1|2844.1|2846.9|2840.9|104
1640184600000|2021-12-22 14:50:00|2848.1|2842.1|2846.9|2840.9|2849.6|2843.6|2845.6|2839.6|88
1640184900000|2021-12-22 14:55:00|2847.1|2841.1|2849.1|2843.1|2850.6|2844.6|2846.1|2840.1|97
1640185200000|2021-12-22 15:00:00|2848.9|2842.9|2848.6|2842.6|2850.6|2844.6|2846.6|2840.6|81
1640185500000|2021-12-22 15:05:00|2848.4|2842.4|2845.9|2839.9|2850.1|2844.1|2845.9|2839.9|56
1640185800000|2021-12-22 15:10:00|2846.1|2840.1|2848.9|2842.9|2849.6|2843.6|2844.9|2838.9|51
1640186100000|2021-12-22 15:15:00|2849.1|2843.1|2849.1|2843.1|2850.4|2844.4|2848.1|2842.1|47
1640186400000|2021-12-22 15:20:00|2848.9|2842.9|2850.4|2844.4|2851.6|2845.6|2848.4|2842.4|36
1640186700000|2021-12-22 15:25:00|2850.1|2844.1|2849.6|2843.6|2850.6|2844.6|2848.9|2842.9|34
1640187000000|2021-12-22 15:30:00|2849.9|2843.9|2849.1|2843.1|2850.6|2844.6|2848.1|2842.1|62
1640187300000|2021-12-22 15:35:00|2849.4|2843.4|2851.6|2845.6|2851.6|2845.6|2848.1|2842.1|43
1640187600000|2021-12-22 15:40:00|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2849.6|2843.6|42
1640187900000|2021-12-22 15:45:00|2851.4|2845.4|2850.1|2844.1|2851.4|2845.4|2849.9|2843.9|22
1640188200000|2021-12-22 15:50:00|2850.4|2844.4|2849.4|2843.4|2850.6|2844.6|2848.6|2842.6|35
1640188500000|2021-12-22 15:55:00|2849.1|2843.1|2839.4|2833.4|2849.1|2843.1|2838.1|2832.1|105
1640188800000|2021-12-22 16:00:00|2839.6|2833.6|2836.4|2830.4|2841.1|2835.1|2835.9|2829.9|97
1640189100000|2021-12-22 16:05:00|2836.9|2830.9|2834.9|2828.9|2838.6|2832.6|2832.9|2826.9|93
1640189400000|2021-12-22 16:10:00|2834.6|2828.6|2834.1|2828.1|2837.6|2831.6|2833.6|2827.6|91
1640189700000|2021-12-22 16:15:00|2834.4|2828.4|2831.4|2825.4|2835.9|2829.9|2830.4|2824.4|119
1640190000000|2021-12-22 16:20:00|2831.1|2825.1|2830.1|2824.1|2832.9|2826.9|2826.9|2820.9|121
1640190300000|2021-12-22 16:25:00|2830.6|2824.6|2832.9|2826.9|2833.4|2827.4|2828.1|2822.1|122
1640190600000|2021-12-22 16:30:00|2833.1|2827.1|2826.4|2820.4|2833.1|2827.1|2825.9|2819.9|172
1640190900000|2021-12-22 16:35:00|2826.6|2820.6|2829.9|2823.9|2831.4|2825.4|2826.6|2820.6|85
1640191200000|2021-12-22 16:40:00|2830.1|2824.1|2828.9|2822.9|2832.6|2826.6|2827.9|2821.9|48
1640191500000|2021-12-22 16:45:00|2829.1|2823.1|2832.1|2826.1|2832.1|2826.1|2829.1|2823.1|43
1640191800000|2021-12-22 16:50:00|2831.9|2825.9|2832.6|2826.6|2835.6|2829.6|2831.6|2825.6|27
1640192100000|2021-12-22 16:55:00|2832.9|2826.9|2835.9|2829.9|2837.1|2831.1|2832.9|2826.9|71
1640192400000|2021-12-22 17:00:00|2836.1|2830.1|2839.6|2833.6|2839.9|2833.9|2836.1|2830.1|28
1640192700000|2021-12-22 17:05:00|2839.4|2833.4|2827.9|2821.9|2839.4|2833.4|2827.1|2821.1|30
1640193000000|2021-12-22 17:10:00|2828.9|2822.9|2827.6|2821.6|2828.9|2822.9|2827.4|2821.4|12
1640193600000|2021-12-22 17:20:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|5
1640193900000|2021-12-22 17:25:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|3
1640194200000|2021-12-22 17:30:00|2827.6|2821.6|2826.9|2820.9|2827.6|2821.6|2826.9|2820.9|4
1640194500000|2021-12-22 17:35:00|2826.6|2820.6|2827.4|2821.4|2827.6|2821.6|2826.6|2820.6|5
1640194800000|2021-12-22 17:40:00|2827.6|2821.6|2827.6|2821.6|2827.9|2821.9|2827.4|2821.4|5
1640195100000|2021-12-22 17:45:00|2827.4|2821.4|2828.1|2822.1|2828.4|2822.4|2826.9|2820.9|12
1640195400000|2021-12-22 17:50:00|2827.9|2821.9|2825.4|2819.4|2827.9|2821.9|2824.9|2818.9|30
1640195700000|2021-12-22 17:55:00|2825.1|2819.1|2826.3|2820.3|2827.8|2821.8|2824.9|2818.9|25
1640221200000|2021-12-23 01:00:00|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2821.3|2815.3|42
1640221500000|2021-12-23 01:05:00|2823.5|2817.5|2825.8|2819.8|2828.5|2822.5|2823.5|2817.5|43
1640221800000|2021-12-23 01:10:00|2826|2820|2826.5|2820.5|2832.8|2826.8|2825.5|2819.5|69
1640222100000|2021-12-23 01:15:00|2826.3|2820.3|2828|2822|2829.6|2823.6|2826.3|2820.3|45
1640222400000|2021-12-23 01:20:00|2828.4|2822.4|2829.5|2823.5|2830|2824|2827.8|2821.8|33
1640222700000|2021-12-23 01:25:00|2828.9|2822.9|2829.3|2823.3|2829.8|2823.8|2827.4|2821.4|48
1640223000000|2021-12-23 01:30:00|2829.5|2823.5|2831.3|2825.3|2831.3|2825.3|2829.5|2823.5|27
1640223300000|2021-12-23 01:35:00|2831.5|2825.5|2835.1|2829.1|2835.1|2829.1|2831.3|2825.3|31
1640223600000|2021-12-23 01:40:00|2835.3|2829.3|2833.5|2827.5|2835.4|2829.4|2831.4|2825.4|64
1640223900000|2021-12-23 01:45:00|2833.6|2827.6|2836.8|2830.8|2836.8|2830.8|2833.3|2827.3|53
1640224200000|2021-12-23 01:50:00|2836.6|2830.6|2835|2829|2837.6|2831.6|2833.5|2827.5|39
1640224500000|2021-12-23 01:55:00|2835.3|2829.3|2837.8|2831.8|2838|2832|2834.8|2828.8|29
1640224800000|2021-12-23 02:00:00|2837.9|2831.9|2838.8|2832.8|2839.9|2833.9|2837.9|2831.9|82
1640225100000|2021-12-23 02:05:00|2839|2833|2838.5|2832.5|2839.3|2833.3|2838|2832|25
1640225400000|2021-12-23 02:10:00|2839|2833|2838.5|2832.5|2839.6|2833.6|2838|2832|18
1640225700000|2021-12-23 02:15:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|2
1640226000000|2021-12-23 02:20:00|2839.5|2833.5|2838.3|2832.3|2840|2834|2838|2832|13
1640226300000|2021-12-23 02:25:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838|2832|7
1640226600000|2021-12-23 02:30:00|2838.5|2832.5|2839.8|2833.8|2842.1|2836.1|2838.5|2832.5|51
1640226900000|2021-12-23 02:35:00|2840.1|2834.1|2838.8|2832.8|2840.4|2834.4|2838|2832|45
1640227200000|2021-12-23 02:40:00|2839|2833|2837.3|2831.3|2839.3|2833.3|2835.5|2829.5|38
1640227500000|2021-12-23 02:45:00|2837.8|2831.8|2836.3|2830.3|2837.8|2831.8|2834.8|2828.8|80
1640227800000|2021-12-23 02:50:00|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2833.8|2827.8|63
1640228100000|2021-12-23 02:55:00|2837.5|2831.5|2837.8|2831.8|2839.5|2833.5|2837|2831|34
1640228400000|2021-12-23 03:00:00|2838|2832|2839|2833|2839.4|2833.4|2838|2832|34
1640228700000|2021-12-23 03:05:00|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2838|2832|30
1640229000000|2021-12-23 03:10:00|2839.8|2833.8|2835|2829|2840.8|2834.8|2835|2829|37
1640229300000|2021-12-23 03:15:00|2835.3|2829.3|2834.4|2828.4|2835.9|2829.9|2834.4|2828.4|41
1640229600000|2021-12-23 03:20:00|2834.5|2828.5|2833.4|2827.4|2836.8|2830.8|2832.3|2826.3|58
1640229900000|2021-12-23 03:25:00|2833.5|2827.5|2832.5|2826.5|2834.3|2828.3|2832.3|2826.3|45
1640230200000|2021-12-23 03:30:00|2832.8|2826.8|2832|2826|2833|2827|2831.5|2825.5|19
1640230500000|2021-12-23 03:35:00|2832.1|2826.1|2833|2827|2833|2827|2832.1|2826.1|8
1640230800000|2021-12-23 03:40:00|2833.3|2827.3|2834.3|2828.3|2836|2830|2833.3|2827.3|18
1640231100000|2021-12-23 03:45:00|2834|2828|2834.6|2828.6|2834.6|2828.6|2833.8|2827.8|5
1640231400000|2021-12-23 03:50:00|2834.8|2828.8|2836|2830|2836.3|2830.3|2834.8|2828.8|8
1640231700000|2021-12-23 03:55:00|2836.3|2830.3|2838|2832|2838|2832|2835.8|2829.8|10
1640232000000|2021-12-23 04:00:00|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1640232600000|2021-12-23 04:10:00|2838.4|2832.4|2838.8|2832.8|2839|2833|2838|2832|10
1640232900000|2021-12-23 04:15:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|9
1640233200000|2021-12-23 04:20:00|2840.4|2834.4|2838.5|2832.5|2840.4|2834.4|2838.3|2832.3|19
1640233500000|2021-12-23 04:25:00|2838.3|2832.3|2836.3|2830.3|2838.3|2832.3|2836|2830|8
1640233800000|2021-12-23 04:30:00|2836.8|2830.8|2836.5|2830.5|2837|2831|2836.5|2830.5|7
1640234400000|2021-12-23 04:40:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2836|2830|6
1640234700000|2021-12-23 04:45:00|2836.3|2830.3|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|12
1640235000000|2021-12-23 04:50:00|2836|2830|2836|2830|2836.5|2830.5|2835.8|2829.8|13
1640235300000|2021-12-23 04:55:00|2836.3|2830.3|2836.5|2830.5|2837|2831|2836.3|2830.3|4
1640235600000|2021-12-23 05:00:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640235900000|2021-12-23 05:05:00|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2836.3|2830.3|6
1640236200000|2021-12-23 05:10:00|2838|2832|2836.3|2830.3|2838|2832|2836.3|2830.3|8
1640236500000|2021-12-23 05:15:00|2836.5|2830.5|2837.3|2831.3|2837.3|2831.3|2836.5|2830.5|3
1640236800000|2021-12-23 05:20:00|2837.5|2831.5|2838|2832|2838.3|2832.3|2837.5|2831.5|73
1640237100000|2021-12-23 05:25:00|2837.9|2831.9|2836|2830|2837.9|2831.9|2835.3|2829.3|18
1640237400000|2021-12-23 05:30:00|2836.8|2830.8|2837.5|2831.5|2838.5|2832.5|2835.5|2829.5|69
1640237700000|2021-12-23 05:35:00|2838|2832|2839.4|2833.4|2841|2835|2838|2832|67
1640238000000|2021-12-23 05:40:00|2839.6|2833.6|2840.6|2834.6|2840.9|2834.9|2838.4|2832.4|45
1640238300000|2021-12-23 05:45:00|2840.5|2834.5|2839.8|2833.8|2841.8|2835.8|2838.5|2832.5|58
1640238600000|2021-12-23 05:50:00|2840.1|2834.1|2839.8|2833.8|2840.1|2834.1|2838.5|2832.5|49
1640238900000|2021-12-23 05:55:00|2840|2834|2840|2834|2841.3|2835.3|2839.1|2833.1|42
1640239200000|2021-12-23 06:00:00|2840.3|2834.3|2845.3|2839.3|2845.3|2839.3|2840.1|2834.1|50
1640239500000|2021-12-23 06:05:00|2845.4|2839.4|2845.6|2839.6|2847|2841|2844.8|2838.8|25
1640239800000|2021-12-23 06:10:00|2845.9|2839.9|2847.5|2841.5|2847.5|2841.5|2845.3|2839.3|25
1640240100000|2021-12-23 06:15:00|2847.6|2841.6|2847.5|2841.5|2847.8|2841.8|2846.5|2840.5|35
1640240400000|2021-12-23 06:20:00|2847.3|2841.3|2843.8|2837.8|2847.3|2841.3|2843.8|2837.8|65
1640240700000|2021-12-23 06:25:00|2843.5|2837.5|2844.6|2838.6|2845|2839|2842.8|2836.8|44
1640241000000|2021-12-23 06:30:00|2844.8|2838.8|2847.1|2841.1|2847.5|2841.5|2844.8|2838.8|83
1640241300000|2021-12-23 06:35:00|2847.3|2841.3|2843.5|2837.5|2847.4|2841.4|2843.3|2837.3|33
1640241600000|2021-12-23 06:40:00|2843.6|2837.6|2844.3|2838.3|2845.5|2839.5|2842.5|2836.5|30
1640241900000|2021-12-23 06:45:00|2844.1|2838.1|2845.5|2839.5|2845.5|2839.5|2842.3|2836.3|34
1640242200000|2021-12-23 06:50:00|2845.8|2839.8|2847.3|2841.3|2847.3|2841.3|2845|2839|50
1640242500000|2021-12-23 06:55:00|2847|2841|2845.8|2839.8|2847.3|2841.3|2844.5|2838.5|45
1640242800000|2021-12-23 07:00:00|2846|2840|2846.5|2840.5|2847.5|2841.5|2846|2840|18
1640243100000|2021-12-23 07:05:00|2846.8|2840.8|2845.8|2839.8|2847.8|2841.8|2845.5|2839.5|29
1640243400000|2021-12-23 07:10:00|2845.5|2839.5|2846|2840|2846|2840|2843.5|2837.5|32
1640243700000|2021-12-23 07:15:00|2846.1|2840.1|2847.4|2841.4|2847.4|2841.4|2846|2840|9
1640244000000|2021-12-23 07:20:00|2847.5|2841.5|2843.5|2837.5|2847.5|2841.5|2843.4|2837.4|15
1640244300000|2021-12-23 07:25:00|2843.6|2837.6|2841.5|2835.5|2843.8|2837.8|2840.6|2834.6|15
1640244600000|2021-12-23 07:30:00|2841.9|2835.9|2842.3|2836.3|2843.5|2837.5|2841.9|2835.9|14
1640244900000|2021-12-23 07:35:00|2842|2836|2842|2836|2842.3|2836.3|2841.5|2835.5|18
1640245200000|2021-12-23 07:40:00|2841.8|2835.8|2838.5|2832.5|2841.9|2835.9|2838.5|2832.5|21
1640245500000|2021-12-23 07:45:00|2838.8|2832.8|2841.3|2835.3|2842.5|2836.5|2838.1|2832.1|46
1640245800000|2021-12-23 07:50:00|2841|2835|2842|2836|2842|2836|2841|2835|15
1640246100000|2021-12-23 07:55:00|2842.3|2836.3|2842.4|2836.4|2843.6|2837.6|2839.9|2833.9|23
1640246400000|2021-12-23 08:00:00|2842.9|2836.9|2847.4|2841.4|2848.1|2842.1|2841.1|2835.1|47
1640246700000|2021-12-23 08:05:00|2847.6|2841.6|2847.9|2841.9|2848.4|2842.4|2846.9|2840.9|37
1640247000000|2021-12-23 08:10:00|2847.6|2841.6|2847.1|2841.1|2848.4|2842.4|2846.9|2840.9|26
1640247300000|2021-12-23 08:15:00|2846.9|2840.9|2846.1|2840.1|2849.4|2843.4|2845.6|2839.6|44
1640247600000|2021-12-23 08:20:00|2845.9|2839.9|2847.6|2841.6|2847.9|2841.9|2845.9|2839.9|38
1640247900000|2021-12-23 08:25:00|2847.9|2841.9|2845.1|2839.1|2847.9|2841.9|2843.4|2837.4|50
1640248200000|2021-12-23 08:30:00|2845.4|2839.4|2847.6|2841.6|2848.4|2842.4|2845.1|2839.1|25
1640248500000|2021-12-23 08:35:00|2847.9|2841.9|2845.9|2839.9|2848.6|2842.6|2845.4|2839.4|48
1640248800000|2021-12-23 08:40:00|2845.6|2839.6|2842.6|2836.6|2846.4|2840.4|2842.6|2836.6|42
1640249100000|2021-12-23 08:45:00|2842.9|2836.9|2842.4|2836.4|2843.9|2837.9|2838.6|2832.6|43
1640249400000|2021-12-23 08:50:00|2842.6|2836.6|2841.6|2835.6|2842.6|2836.6|2839.9|2833.9|38
1640249700000|2021-12-23 08:55:00|2841.9|2835.9|2837.9|2831.9|2841.9|2835.9|2837.9|2831.9|22
1640250000000|2021-12-23 09:00:00|2838.4|2832.4|2841.4|2835.4|2841.4|2835.4|2837.6|2831.6|38
1640250300000|2021-12-23 09:05:00|2841.6|2835.6|2844.6|2838.6|2845.1|2839.1|2840.1|2834.1|38
1640250600000|2021-12-23 09:10:00|2844.4|2838.4|2842.4|2836.4|2845.4|2839.4|2840.9|2834.9|37
1640250900000|2021-12-23 09:15:00|2842.6|2836.6|2841.4|2835.4|2842.9|2836.9|2839.6|2833.6|40
1640251200000|2021-12-23 09:20:00|2841.6|2835.6|2825.5|2819.5|2841.6|2835.6|2824.8|2818.8|99
1640251500000|2021-12-23 09:25:00|2825.8|2819.8|2824.9|2818.9|2830.6|2824.6|2822.9|2816.9|107
1640251800000|2021-12-23 09:30:00|2825.1|2819.1|2826.3|2820.3|2826.5|2820.5|2821.3|2815.3|79
1640252100000|2021-12-23 09:35:00|2826.5|2820.5|2825|2819|2826.5|2820.5|2824|2818|59
1640252400000|2021-12-23 09:40:00|2825.3|2819.3|2830.3|2824.3|2831.3|2825.3|2825.3|2819.3|80
1640252700000|2021-12-23 09:45:00|2830|2824|2831.3|2825.3|2831.3|2825.3|2827|2821|54
1640253000000|2021-12-23 09:50:00|2830.5|2824.5|2831.8|2825.8|2832|2826|2829.5|2823.5|37
1640253300000|2021-12-23 09:55:00|2831.3|2825.3|2832.3|2826.3|2832.8|2826.8|2831.3|2825.3|12
1640253600000|2021-12-23 10:00:00|2832.5|2826.5|2831.8|2825.8|2834.3|2828.3|2831|2825|45
1640253900000|2021-12-23 10:05:00|2831.5|2825.5|2832.5|2826.5|2834|2828|2831|2825|38
1640254200000|2021-12-23 10:10:00|2832.8|2826.8|2833.3|2827.3|2833.8|2827.8|2832|2826|39
1640254500000|2021-12-23 10:15:00|2833.5|2827.5|2832.3|2826.3|2837.5|2831.5|2832|2826|42
1640254800000|2021-12-23 10:20:00|2832|2826|2831|2825|2833.3|2827.3|2831|2825|30
1640255100000|2021-12-23 10:25:00|2831.3|2825.3|2830|2824|2831.3|2825.3|2828.8|2822.8|39
1640255400000|2021-12-23 10:30:00|2830.3|2824.3|2834.8|2828.8|2834.8|2828.8|2829.8|2823.8|59
1640255700000|2021-12-23 10:35:00|2834.3|2828.3|2836.5|2830.5|2836.5|2830.5|2833.8|2827.8|37
1640256000000|2021-12-23 10:40:00|2837|2831|2836|2830|2839|2833|2835.8|2829.8|70
1640256300000|2021-12-23 10:45:00|2835.8|2829.8|2838.5|2832.5|2838.8|2832.8|2835.8|2829.8|47
1640256600000|2021-12-23 10:50:00|2838.8|2832.8|2838.3|2832.3|2839.8|2833.8|2838.3|2832.3|21
1640256900000|2021-12-23 10:55:00|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|13
1640257200000|2021-12-23 11:00:00|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.3|2833.3|17
1640257500000|2021-12-23 11:05:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|19
1640257800000|2021-12-23 11:10:00|2841.3|2835.3|2845|2839|2845|2839|2841.3|2835.3|34
1640258100000|2021-12-23 11:15:00|2844.8|2838.8|2843.5|2837.5|2844.8|2838.8|2840.8|2834.8|38
1640258400000|2021-12-23 11:20:00|2843.3|2837.3|2843.8|2837.8|2846.5|2840.5|2843.3|2837.3|26
1640258700000|2021-12-23 11:25:00|2843.5|2837.5|2844.8|2838.8|2846|2840|2843|2837|32
1640259000000|2021-12-23 11:30:00|2845.3|2839.3|2845|2839|2846.8|2840.8|2844.3|2838.3|45
1640259300000|2021-12-23 11:35:00|2844.8|2838.8|2843.3|2837.3|2845|2839|2842.5|2836.5|37
1640259600000|2021-12-23 11:40:00|2843.5|2837.5|2841.5|2835.5|2844.8|2838.8|2840.3|2834.3|59
1640259900000|2021-12-23 11:45:00|2841.8|2835.8|2839.5|2833.5|2842|2836|2838.5|2832.5|94
1640260200000|2021-12-23 11:50:00|2840|2834|2843.8|2837.8|2843.8|2837.8|2840|2834|47
1640260500000|2021-12-23 11:55:00|2843.5|2837.5|2844|2838|2846.3|2840.3|2843|2837|46
1640260800000|2021-12-23 12:00:00|2844.3|2838.3|2844.5|2838.5|2846.3|2840.3|2843.5|2837.5|44
1640261100000|2021-12-23 12:05:00|2844.8|2838.8|2843|2837|2844.8|2838.8|2841.5|2835.5|39
1640261400000|2021-12-23 12:10:00|2842.8|2836.8|2844|2838|2844.3|2838.3|2840.5|2834.5|33
1640261700000|2021-12-23 12:15:00|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2842|2836|27
1640262000000|2021-12-23 12:20:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2840.3|2834.3|42
1640262300000|2021-12-23 12:25:00|2842|2836|2842.3|2836.3|2844|2838|2841|2835|34
1640262600000|2021-12-23 12:30:00|2842.5|2836.5|2840|2834|2843.5|2837.5|2840|2834|44
1640262900000|2021-12-23 12:35:00|2840.3|2834.3|2837.3|2831.3|2841|2835|2836.8|2830.8|54
1640263200000|2021-12-23 12:40:00|2837.5|2831.5|2839.5|2833.5|2840.5|2834.5|2835.8|2829.8|51
1640263500000|2021-12-23 12:45:00|2839.3|2833.3|2837.8|2831.8|2839.3|2833.3|2835|2829|88
1640263800000|2021-12-23 12:50:00|2838.3|2832.3|2833|2827|2839|2833|2831.5|2825.5|75
1640264100000|2021-12-23 12:55:00|2833.3|2827.3|2833.8|2827.8|2836.8|2830.8|2832|2826|134
1640264400000|2021-12-23 13:00:00|2834|2828|2829|2823|2836.8|2830.8|2824.5|2818.5|254
1640264700000|2021-12-23 13:05:00|2828.5|2822.5|2830.5|2824.5|2831.8|2825.8|2827.5|2821.5|109
1640265000000|2021-12-23 13:10:00|2830.3|2824.3|2831.3|2825.3|2832.8|2826.8|2829.5|2823.5|128
1640265300000|2021-12-23 13:15:00|2831|2825|2835.3|2829.3|2837.5|2831.5|2830.3|2824.3|122
1640265600000|2021-12-23 13:20:00|2835|2829|2836.5|2830.5|2836.8|2830.8|2832.8|2826.8|73
1640265900000|2021-12-23 13:25:00|2836.8|2830.8|2832.8|2826.8|2838.3|2832.3|2831.3|2825.3|96
1640266200000|2021-12-23 13:30:00|2833|2827|2835.8|2829.8|2836|2830|2831.5|2825.5|71
1640266500000|2021-12-23 13:35:00|2836|2830|2831.3|2825.3|2836.5|2830.5|2831|2825|61
1640266800000|2021-12-23 13:40:00|2831|2825|2831|2825|2832.3|2826.3|2829.3|2823.3|88
1640267100000|2021-12-23 13:45:00|2831.3|2825.3|2837.8|2831.8|2838.5|2832.5|2831.3|2825.3|80
1640267400000|2021-12-23 13:50:00|2838|2832|2842.5|2836.5|2842.8|2836.8|2838|2832|76
1640267700000|2021-12-23 13:55:00|2842|2836|2846.8|2840.8|2846.8|2840.8|2842|2836|52
1640268000000|2021-12-23 14:00:00|2847|2841|2845.5|2839.5|2847.3|2841.3|2843.8|2837.8|76
1640268300000|2021-12-23 14:05:00|2845.8|2839.8|2847.8|2841.8|2847.8|2841.8|2844.3|2838.3|65
1640268600000|2021-12-23 14:10:00|2848|2842|2847.8|2841.8|2850|2844|2847.5|2841.5|51
1640268900000|2021-12-23 14:15:00|2847.5|2841.5|2850|2844|2850|2844|2847.5|2841.5|36
1640269200000|2021-12-23 14:20:00|2849.8|2843.8|2846.8|2840.8|2849.8|2843.8|2846.5|2840.5|44
1640269500000|2021-12-23 14:25:00|2847|2841|2849|2843|2849.3|2843.3|2845.8|2839.8|73
1640269800000|2021-12-23 14:30:00|2848|2842|2848.5|2842.5|2850|2844|2847.5|2841.5|70
1640270100000|2021-12-23 14:35:00|2848.3|2842.3|2848.8|2842.8|2850|2844|2847.5|2841.5|57
1640270400000|2021-12-23 14:40:00|2848.5|2842.5|2845|2839|2848.5|2842.5|2844.5|2838.5|60
1640270700000|2021-12-23 14:45:00|2849.3|2843.3|2851.8|2845.8|2852|2846|2849|2843|37
1640271000000|2021-12-23 14:50:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2849.3|2843.3|37
1640271300000|2021-12-23 14:55:00|2851.5|2845.5|2852.5|2846.5|2852.8|2846.8|2850.8|2844.8|28
1640271600000|2021-12-23 15:00:00|2852.8|2846.8|2851.8|2845.8|2853|2847|2850.5|2844.5|41
1640271900000|2021-12-23 15:05:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|59
1640272200000|2021-12-23 15:10:00|2852|2846|2840.8|2834.8|2852.3|2846.3|2840.5|2834.5|91
1640272500000|2021-12-23 15:15:00|2839|2833|2836.5|2830.5|2842.5|2836.5|2835.5|2829.5|133
1640272800000|2021-12-23 15:20:00|2836.3|2830.3|2835.3|2829.3|2842.3|2836.3|2835.3|2829.3|131
1640273100000|2021-12-23 15:25:00|2834.8|2828.8|2835.9|2829.9|2838.4|2832.4|2834.1|2828.1|80
1640273400000|2021-12-23 15:30:00|2836.1|2830.1|2839.9|2833.9|2839.9|2833.9|2833.6|2827.6|87
1640273700000|2021-12-23 15:35:00|2839.6|2833.6|2842.9|2836.9|2844.4|2838.4|2838.9|2832.9|117
1640274000000|2021-12-23 15:40:00|2843.1|2837.1|2843.4|2837.4|2845.6|2839.6|2841.6|2835.6|78
1640274300000|2021-12-23 15:45:00|2843.6|2837.6|2843.6|2837.6|2845.4|2839.4|2842.4|2836.4|89
1640274600000|2021-12-23 15:50:00|2843.4|2837.4|2845.1|2839.1|2847.6|2841.6|2843.4|2837.4|95
1640274900000|2021-12-23 15:55:00|2845.4|2839.4|2847.6|2841.6|2847.9|2841.9|2845.1|2839.1|67
1640275200000|2021-12-23 16:00:00|2847.9|2841.9|2847.9|2841.9|2848.4|2842.4|2847.1|2841.1|23
1640275500000|2021-12-23 16:05:00|2847.6|2841.6|2842.1|2836.1|2847.9|2841.9|2841.9|2835.9|52
1640275800000|2021-12-23 16:10:00|2842.6|2836.6|2842.6|2836.6|2845.9|2839.9|2840.9|2834.9|68
1640276100000|2021-12-23 16:15:00|2842.9|2836.9|2845.4|2839.4|2846.4|2840.4|2842.9|2836.9|68
1640276400000|2021-12-23 16:20:00|2845.1|2839.1|2846.1|2840.1|2847.6|2841.6|2845.1|2839.1|45
1640276700000|2021-12-23 16:25:00|2846.4|2840.4|2847|2841|2847.6|2841.6|2845|2839|98
1640277000000|2021-12-23 16:30:00|2847.3|2841.3|2848.5|2842.5|2850.5|2844.5|2847.3|2841.3|212
1640277300000|2021-12-23 16:35:00|2848.3|2842.3|2848.8|2842.8|2849|2843|2847|2841|54
1640277600000|2021-12-23 16:40:00|2848.5|2842.5|2843.3|2837.3|2848.5|2842.5|2842.5|2836.5|66
1640277900000|2021-12-23 16:45:00|2842.8|2836.8|2843.5|2837.5|2845|2839|2842.5|2836.5|84
1640278200000|2021-12-23 16:50:00|2843.8|2837.8|2843.3|2837.3|2845.8|2839.8|2843.3|2837.3|23
1640278500000|2021-12-23 16:55:00|2843.5|2837.5|2844.8|2838.8|2845.5|2839.5|2843.5|2837.5|26
1640278800000|2021-12-23 17:00:00|2844.5|2838.5|2842.5|2836.5|2844.8|2838.8|2842.3|2836.3|41
1640279100000|2021-12-23 17:05:00|2842.8|2836.8|2845.5|2839.5|2845.5|2839.5|2841.3|2835.3|32
1640279400000|2021-12-23 17:10:00|2845.8|2839.8|2846.5|2840.5|2847.5|2841.5|2845.3|2839.3|36
1640279700000|2021-12-23 17:15:00|2846.8|2840.8|2846.5|2840.5|2847.5|2841.5|2846|2840|28
1640280000000|2021-12-23 17:20:00|2846.8|2840.8|2848.8|2842.8|2849.8|2843.8|2846.3|2840.3|22
1640280300000|2021-12-23 17:25:00|2848.3|2842.3|2848.8|2842.8|2849.5|2843.5|2848|2842|21
1640280600000|2021-12-23 17:30:00|2849.3|2843.3|2849|2843|2849.8|2843.8|2848.8|2842.8|25
1640280900000|2021-12-23 17:35:00|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.8|2842.8|10
1640281500000|2021-12-23 17:45:00|2849.3|2843.3|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|5
1640281800000|2021-12-23 17:50:00|2849|2843|2849|2843|2849.3|2843.3|2849|2843|5
1640282100000|2021-12-23 17:55:00|2848|2842|2850.3|2844.3|2850.3|2844.3|2847.8|2841.8|21
1640307600000|2021-12-24 01:00:00|2845.4|2839.4|2844.6|2838.6|2847.4|2841.4|2844.4|2838.4|33
1640307900000|2021-12-24 01:05:00|2844.4|2838.4|2840|2834|2845.3|2839.3|2839.1|2833.1|179
1640308200000|2021-12-24 01:10:00|2840.6|2834.6|2838.1|2832.1|2842.1|2836.1|2837.4|2831.4|108
1640308500000|2021-12-24 01:15:00|2838|2832|2834.1|2828.1|2839.1|2833.1|2834.1|2828.1|101
1640308800000|2021-12-24 01:20:00|2834.4|2828.4|2838.3|2832.3|2839.5|2833.5|2831.6|2825.6|65
1640309100000|2021-12-24 01:25:00|2838.5|2832.5|2834.4|2828.4|2839.4|2833.4|2833.9|2827.9|56
1640309400000|2021-12-24 01:30:00|2834.1|2828.1|2836.6|2830.6|2836.6|2830.6|2833.9|2827.9|52
1640309700000|2021-12-24 01:35:00|2835.6|2829.6|2836.1|2830.1|2837.6|2831.6|2835.6|2829.6|33
1640310000000|2021-12-24 01:40:00|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2834.6|2828.6|55
1640310300000|2021-12-24 01:45:00|2836.4|2830.4|2837.1|2831.1|2837.6|2831.6|2836.4|2830.4|47
1640310600000|2021-12-24 01:50:00|2837.4|2831.4|2847.1|2841.1|2847.1|2841.1|2837.4|2831.4|40
1640310900000|2021-12-24 01:55:00|2846.6|2840.6|2842.4|2836.4|2847.4|2841.4|2841.9|2835.9|130
1640311200000|2021-12-24 02:00:00|2842.6|2836.6|2842|2836|2843.6|2837.6|2841.9|2835.9|70
1640311500000|2021-12-24 02:05:00|2842.1|2836.1|2841.6|2835.6|2842.9|2836.9|2841.4|2835.4|15
1640311800000|2021-12-24 02:10:00|2841|2835|2842.6|2836.6|2842.6|2836.6|2841|2835|16
1640312100000|2021-12-24 02:15:00|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640312400000|2021-12-24 02:20:00|2841.3|2835.3|2841.9|2835.9|2842.6|2836.6|2841.3|2835.3|9
1640312700000|2021-12-24 02:25:00|2841.6|2835.6|2838.1|2832.1|2841.6|2835.6|2837.9|2831.9|20
1640313000000|2021-12-24 02:30:00|2838.5|2832.5|2841.4|2835.4|2841.4|2835.4|2837|2831|71
1640313300000|2021-12-24 02:35:00|2841.1|2835.1|2839.9|2833.9|2841.4|2835.4|2839.9|2833.9|38
1640313600000|2021-12-24 02:40:00|2840.1|2834.1|2839.1|2833.1|2840.6|2834.6|2838.9|2832.9|19
1640313900000|2021-12-24 02:45:00|2838.9|2832.9|2841.6|2835.6|2842.6|2836.6|2838.9|2832.9|40
1640314200000|2021-12-24 02:50:00|2841.9|2835.9|2841.9|2835.9|2842.8|2836.8|2841.6|2835.6|10
1640314500000|2021-12-24 02:55:00|2842.1|2836.1|2837.1|2831.1|2842.1|2836.1|2837.1|2831.1|45
1640314800000|2021-12-24 03:00:00|2837.8|2831.8|2831.3|2825.3|2837.8|2831.8|2830.9|2824.9|114
1640315100000|2021-12-24 03:05:00|2830.5|2824.5|2834.1|2828.1|2836.1|2830.1|2830.5|2824.5|61
1640315400000|2021-12-24 03:10:00|2833.8|2827.8|2832.6|2826.6|2835.9|2829.9|2832.6|2826.6|39
1640315700000|2021-12-24 03:15:00|2832.8|2826.8|2833|2827|2833.6|2827.6|2831.4|2825.4|31
1640316000000|2021-12-24 03:20:00|2833.1|2827.1|2835.6|2829.6|2835.9|2829.9|2833.1|2827.1|27
1640316300000|2021-12-24 03:25:00|2836.1|2830.1|2835.6|2829.6|2839.1|2833.1|2835.6|2829.6|48
1640316600000|2021-12-24 03:30:00|2835.9|2829.9|2835.3|2829.3|2836.1|2830.1|2834.8|2828.8|23
1640316900000|2021-12-24 03:35:00|2835.1|2829.1|2835|2829|2835.1|2829.1|2834.9|2828.9|5
1640317200000|2021-12-24 03:40:00|2835.3|2829.3|2836.1|2830.1|2836.9|2830.9|2835.3|2829.3|5
1640317500000|2021-12-24 03:45:00|2835.9|2829.9|2836.6|2830.6|2836.6|2830.6|2835.5|2829.5|19
1640317800000|2021-12-24 03:50:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|5
1640318100000|2021-12-24 03:55:00|2836.6|2830.6|2837.4|2831.4|2837.6|2831.6|2836.6|2830.6|11
1640318400000|2021-12-24 04:00:00|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|10
1640318700000|2021-12-24 04:05:00|2837.4|2831.4|2836.9|2830.9|2837.6|2831.6|2836.8|2830.8|12
1640319000000|2021-12-24 04:10:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640319300000|2021-12-24 04:15:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640319600000|2021-12-24 04:20:00|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|7
1640319900000|2021-12-24 04:25:00|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1640320200000|2021-12-24 04:30:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|5
1640320500000|2021-12-24 04:35:00|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|5
1640321100000|2021-12-24 04:45:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640321400000|2021-12-24 04:50:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640321700000|2021-12-24 04:55:00|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|7
1640322000000|2021-12-24 05:00:00|2837.6|2831.6|2833.4|2827.4|2837.6|2831.6|2833.1|2827.1|20
1640322300000|2021-12-24 05:05:00|2833.9|2827.9|2834.5|2828.5|2834.6|2828.6|2833.9|2827.9|5
1640322600000|2021-12-24 05:10:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640322900000|2021-12-24 05:15:00|2835.4|2829.4|2835|2829|2835.4|2829.4|2834.5|2828.5|5
1640323200000|2021-12-24 05:20:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640323500000|2021-12-24 05:25:00|2835.1|2829.1|2836|2830|2836.4|2830.4|2835.1|2829.1|7
1640323800000|2021-12-24 05:30:00|2836.1|2830.1|2835.6|2829.6|2838.3|2832.3|2832.4|2826.4|69
1640324100000|2021-12-24 05:35:00|2835.4|2829.4|2832.4|2826.4|2835.4|2829.4|2831.6|2825.6|49
1640324400000|2021-12-24 05:40:00|2832.6|2826.6|2831.6|2825.6|2832.9|2826.9|2830.4|2824.4|42
1640324700000|2021-12-24 05:45:00|2832.1|2826.1|2832.1|2826.1|2832.4|2826.4|2830.9|2824.9|9
1640325000000|2021-12-24 05:50:00|2832.4|2826.4|2830.4|2824.4|2832.5|2826.5|2829.9|2823.9|35
1640325300000|2021-12-24 05:55:00|2830.6|2824.6|2830.1|2824.1|2831.6|2825.6|2830.1|2824.1|17
1640325600000|2021-12-24 06:00:00|2830.4|2824.4|2822.4|2816.4|2830.4|2824.4|2822.1|2816.1|93
1640325900000|2021-12-24 06:05:00|2822.6|2816.6|2819.1|2813.1|2823.9|2817.9|2818.1|2812.1|67
1640326200000|2021-12-24 06:10:00|2818.9|2812.9|2819.4|2813.4|2819.4|2813.4|2817.9|2811.9|34
1640326500000|2021-12-24 06:15:00|2819.1|2813.1|2820.1|2814.1|2821.1|2815.1|2818.9|2812.9|34
1640326800000|2021-12-24 06:20:00|2819.9|2813.9|2821.5|2815.5|2822.5|2816.5|2818.1|2812.1|38
1640327100000|2021-12-24 06:25:00|2820.6|2814.6|2819.8|2813.8|2821|2815|2818.4|2812.4|24
1640327400000|2021-12-24 06:30:00|2820|2814|2824.4|2818.4|2825.1|2819.1|2819.8|2813.8|33
1640327700000|2021-12-24 06:35:00|2824.1|2818.1|2823.4|2817.4|2824.1|2818.1|2823|2817|11
1640328000000|2021-12-24 06:40:00|2823.8|2817.8|2828.3|2822.3|2829.4|2823.4|2823.4|2817.4|48
1640328300000|2021-12-24 06:45:00|2828.1|2822.1|2828.6|2822.6|2829.1|2823.1|2827.4|2821.4|16
1640328600000|2021-12-24 06:50:00|2828.4|2822.4|2831.1|2825.1|2831.9|2825.9|2827.6|2821.6|54
1640328900000|2021-12-24 06:55:00|2831.4|2825.4|2835.1|2829.1|2836.6|2830.6|2831.4|2825.4|79
1640329200000|2021-12-24 07:00:00|2835.4|2829.4|2831.9|2825.9|2835.4|2829.4|2828.4|2822.4|27
1640329500000|2021-12-24 07:05:00|2831.8|2825.8|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|6
1640329800000|2021-12-24 07:10:00|2832|2826|2835.4|2829.4|2836.6|2830.6|2831.9|2825.9|15
1640330100000|2021-12-24 07:15:00|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|10
1640330400000|2021-12-24 07:20:00|2836.4|2830.4|2835.5|2829.5|2836.4|2830.4|2835.5|2829.5|6
1640330700000|2021-12-24 07:25:00|2835.6|2829.6|2836.6|2830.6|2840.1|2834.1|2835.6|2829.6|23
1640331000000|2021-12-24 07:30:00|2836.4|2830.4|2849.4|2843.4|2849.5|2843.5|2835.6|2829.6|51
1640331300000|2021-12-24 07:35:00|2849.6|2843.6|2843.1|2837.1|2850.4|2844.4|2839.9|2833.9|56
1640331600000|2021-12-24 07:40:00|2843.6|2837.6|2851.6|2845.6|2851.6|2845.6|2843.5|2837.5|20
1640331900000|2021-12-24 07:45:00|2851.4|2845.4|2846.3|2840.3|2851.6|2845.6|2846.3|2840.3|40
1640332200000|2021-12-24 07:50:00|2846|2840|2845.4|2839.4|2846.6|2840.6|2845.4|2839.4|21
1640332500000|2021-12-24 07:55:00|2845.5|2839.5|2844.5|2838.5|2847.5|2841.5|2843.3|2837.3|43
1640332800000|2021-12-24 08:00:00|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2841.8|2835.8|19
1640333100000|2021-12-24 08:05:00|2844|2838|2843.8|2837.8|2846.8|2840.8|2843.3|2837.3|34
1640333400000|2021-12-24 08:10:00|2843.5|2837.5|2845.3|2839.3|2845.8|2839.8|2843.3|2837.3|18
1640333700000|2021-12-24 08:15:00|2846|2840|2846.3|2840.3|2846.8|2840.8|2845.3|2839.3|17
1640334000000|2021-12-24 08:20:00|2846.5|2840.5|2849.3|2843.3|2849.3|2843.3|2846.3|2840.3|42
1640334300000|2021-12-24 08:25:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.3|2841.3|25
1640334600000|2021-12-24 08:30:00|2848.3|2842.3|2849|2843|2849.5|2843.5|2847|2841|23
1640334900000|2021-12-24 08:35:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2847|2841|38
1640335200000|2021-12-24 08:40:00|2849.5|2843.5|2847.3|2841.3|2850.3|2844.3|2847|2841|54
1640335500000|2021-12-24 08:45:00|2847|2841|2851.3|2845.3|2851.3|2845.3|2846.5|2840.5|18
1640335800000|2021-12-24 08:50:00|2851|2845|2850.5|2844.5|2851.3|2845.3|2848.3|2842.3|21
1640336100000|2021-12-24 08:55:00|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850|2844|10
1640336400000|2021-12-24 09:00:00|2851.5|2845.5|2851|2845|2851.8|2845.8|2849.8|2843.8|29
1640336700000|2021-12-24 09:05:00|2850.5|2844.5|2851|2845|2851.5|2845.5|2849.8|2843.8|16
1640337000000|2021-12-24 09:10:00|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|8
1640337300000|2021-12-24 09:15:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|4
1640337600000|2021-12-24 09:20:00|2850.5|2844.5|2851.5|2845.5|2851.8|2845.8|2850.5|2844.5|5
1640337900000|2021-12-24 09:25:00|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851|2845|21
1640338200000|2021-12-24 09:30:00|2851.3|2845.3|2852.8|2846.8|2853|2847|2851|2845|22
1640338500000|2021-12-24 09:35:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|6
1640338800000|2021-12-24 09:40:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|8
1640339100000|2021-12-24 09:45:00|2852.5|2846.5|2852|2846|2853|2847|2851.5|2845.5|17
1640339400000|2021-12-24 09:50:00|2851.5|2845.5|2852.8|2846.8|2852.8|2846.8|2851.5|2845.5|4
1640339700000|2021-12-24 09:55:00|2852.5|2846.5|2851|2845|2852.8|2846.8|2850.8|2844.8|38
1640340000000|2021-12-24 10:00:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.5|2845.5|21
1640340300000|2021-12-24 10:05:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.3|2845.3|21
1640340600000|2021-12-24 10:10:00|2852|2846|2852.3|2846.3|2852.5|2846.5|2851|2845|29
1640340900000|2021-12-24 10:15:00|2851.5|2845.5|2844.3|2838.3|2851.8|2845.8|2844|2838|65
1640341200000|2021-12-24 10:20:00|2844.5|2838.5|2849.3|2843.3|2850.3|2844.3|2844.5|2838.5|55
1640341500000|2021-12-24 10:25:00|2849|2843|2849|2843|2850.3|2844.3|2847.3|2841.3|38
1640341800000|2021-12-24 10:30:00|2849.3|2843.3|2852.3|2846.3|2852.3|2846.3|2847.5|2841.5|48
1640342100000|2021-12-24 10:35:00|2852.5|2846.5|2851.8|2845.8|2852.8|2846.8|2850.3|2844.3|23
1640342400000|2021-12-24 10:40:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|30
1640342700000|2021-12-24 10:45:00|2852.3|2846.3|2852|2846|2852.8|2846.8|2851|2845|23
1640343000000|2021-12-24 10:50:00|2852.5|2846.5|2853|2847|2853.3|2847.3|2852|2846|13
1640343300000|2021-12-24 10:55:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851|2845|37
1640343600000|2021-12-24 11:00:00|2851|2845|2851.3|2845.3|2851.8|2845.8|2850.3|2844.3|23
1640343900000|2021-12-24 11:05:00|2851.5|2845.5|2851.5|2845.5|2853|2847|2850.5|2844.5|34
1640344200000|2021-12-24 11:10:00|2851.3|2845.3|2853.5|2847.5|2853.5|2847.5|2851.3|2845.3|30
1640344500000|2021-12-24 11:15:00|2852.8|2846.8|2852.5|2846.5|2853.3|2847.3|2852.3|2846.3|20
1640344800000|2021-12-24 11:20:00|2852.8|2846.8|2853.8|2847.8|2854|2848|2852.8|2846.8|9
1640345100000|2021-12-24 11:25:00|2852.3|2846.3|2853|2847|2853.5|2847.5|2851|2845|18
1640345400000|2021-12-24 11:30:00|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|8
1640345700000|2021-12-24 11:35:00|2851.5|2845.5|2852.5|2846.5|2852.5|2846.5|2851.5|2845.5|19
1640346000000|2021-12-24 11:40:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2849.8|2843.8|61
1640346300000|2021-12-24 11:45:00|2851.8|2845.8|2853.5|2847.5|2853.8|2847.8|2850.5|2844.5|35
1640346600000|2021-12-24 11:50:00|2853|2847|2852.5|2846.5|2853.8|2847.8|2852|2846|43
1640346900000|2021-12-24 11:55:00|2853|2847|2853|2847|2853.8|2847.8|2851.8|2845.8|38
1640347200000|2021-12-24 12:00:00|2852.8|2846.8|2853.5|2847.5|2853.8|2847.8|2852.3|2846.3|25
1640347500000|2021-12-24 12:05:00|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2852.5|2846.5|15
1640347800000|2021-12-24 12:10:00|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2851.6|2845.6|18
1640348100000|2021-12-24 12:15:00|2852.5|2846.5|2853.3|2847.3|2853.5|2847.5|2852|2846|9
1640348400000|2021-12-24 12:20:00|2853|2847|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|20
1640348700000|2021-12-24 12:25:00|2852.8|2846.8|2853.3|2847.3|2853.8|2847.8|2852.5|2846.5|30
1640349000000|2021-12-24 12:30:00|2853.5|2847.5|2846.8|2840.8|2853.5|2847.5|2845|2839|85
1640349300000|2021-12-24 12:35:00|2847|2841|2849.3|2843.3|2849.3|2843.3|2846.5|2840.5|35
1640349600000|2021-12-24 12:40:00|2849|2843|2847.3|2841.3|2850|2844|2847|2841|61
1640349900000|2021-12-24 12:45:00|2847.8|2841.8|2850.3|2844.3|2851.8|2845.8|2847.8|2841.8|58
1640350200000|2021-12-24 12:50:00|2850|2844|2849.8|2843.8|2851|2845|2846|2840|46
1640350500000|2021-12-24 12:55:00|2849.3|2843.3|2847.8|2841.8|2851.3|2845.3|2846.3|2840.3|92
1640350800000|2021-12-24 13:00:00|2848.3|2842.3|2845|2839|2851.3|2845.3|2845|2839|150
1640351100000|2021-12-24 13:05:00|2844.8|2838.8|2850.8|2844.8|2851.5|2845.5|2844.8|2838.8|85
1640351400000|2021-12-24 13:10:00|2850.3|2844.3|2845.8|2839.8|2850.3|2844.3|2842.8|2836.8|121
1640351700000|2021-12-24 13:15:00|2846|2840|2842|2836|2847.5|2841.5|2841.3|2835.3|80
1640352000000|2021-12-24 13:20:00|2841.8|2835.8|2843|2837|2843|2837|2841.3|2835.3|54
1640352300000|2021-12-24 13:25:00|2842.8|2836.8|2842|2836|2845.3|2839.3|2841.8|2835.8|64
1640352600000|2021-12-24 13:30:00|2841.8|2835.8|2844.3|2838.3|2846|2840|2841.8|2835.8|59
1640352900000|2021-12-24 13:35:00|2844|2838|2840.8|2834.8|2844.5|2838.5|2839|2833|40
1640353200000|2021-12-24 13:40:00|2841|2835|2841|2835|2844.5|2838.5|2840.8|2834.8|73
1640353500000|2021-12-24 13:45:00|2841.3|2835.3|2839.5|2833.5|2842|2836|2839|2833|29
1640353800000|2021-12-24 13:50:00|2839.8|2833.8|2839.3|2833.3|2840|2834|2839|2833|11
1640354100000|2021-12-24 13:55:00|2839.5|2833.5|2839|2833|2840|2834|2838.3|2832.3|35
1640354400000|2021-12-24 14:00:00|2839.3|2833.3|2840.5|2834.5|2841.5|2835.5|2838.5|2832.5|69
1640354700000|2021-12-24 14:05:00|2840.8|2834.8|2838.8|2832.8|2840.8|2834.8|2838.3|2832.3|30
1640355000000|2021-12-24 14:10:00|2838.5|2832.5|2842|2836|2843|2837|2838.5|2832.5|59
1640355300000|2021-12-24 14:15:00|2841.8|2835.8|2842.5|2836.5|2842.8|2836.8|2841|2835|12
1640355600000|2021-12-24 14:20:00|2841.5|2835.5|2839.3|2833.3|2842|2836|2839|2833|73
1640355900000|2021-12-24 14:25:00|2839.8|2833.8|2836.3|2830.3|2839.8|2833.8|2834.5|2828.5|88
1640356200000|2021-12-24 14:30:00|2836.5|2830.5|2836.3|2830.3|2837|2831|2834.8|2828.8|92
1640356500000|2021-12-24 14:35:00|2836.8|2830.8|2836|2830|2836.8|2830.8|2835.8|2829.8|26
1640356800000|2021-12-24 14:40:00|2836.3|2830.3|2838.3|2832.3|2838.3|2832.3|2836|2830|13
1640357100000|2021-12-24 14:45:00|2838|2832|2836.8|2830.8|2838|2832|2836.3|2830.3|16
1640357400000|2021-12-24 14:50:00|2836.5|2830.5|2835.3|2829.3|2836.5|2830.5|2834.8|2828.8|13
1640357700000|2021-12-24 14:55:00|2836.5|2830.5|2835|2829|2838|2832|2835|2829|51
1640358000000|2021-12-24 15:00:00|2835.3|2829.3|2832.3|2826.3|2835.8|2829.8|2832.3|2826.3|37
1640358300000|2021-12-24 15:05:00|2832.5|2826.5|2834.5|2828.5|2835|2829|2832.5|2826.5|20
1640358600000|2021-12-24 15:10:00|2834.8|2828.8|2834|2828|2835|2829|2834|2828|19
1640358900000|2021-12-24 15:15:00|2833.8|2827.8|2832|2826|2834|2828|2828.8|2822.8|104
1640359200000|2021-12-24 15:20:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2831.3|2825.3|262
1640359500000|2021-12-24 15:25:00|2831.5|2825.5|2833.3|2827.3|2834|2828|2831.5|2825.5|26
1640359800000|2021-12-24 15:30:00|2833|2827|2832.3|2826.3|2834|2828|2829.5|2823.5|50
1640360100000|2021-12-24 15:35:00|2832.5|2826.5|2832|2826|2833|2827|2830.3|2824.3|45
1640360400000|2021-12-24 15:40:00|2832.3|2826.3|2833.5|2827.5|2834|2828|2832|2826|26
1640360700000|2021-12-24 15:45:00|2833.3|2827.3|2835|2829|2835.8|2829.8|2831.3|2825.3|52
1640361000000|2021-12-24 15:50:00|2835.3|2829.3|2835.5|2829.5|2836.8|2830.8|2834.3|2828.3|30
1640361300000|2021-12-24 15:55:00|2835.8|2829.8|2836|2830|2836.5|2830.5|2835.3|2829.3|21
1640361600000|2021-12-24 16:00:00|2835.8|2829.8|2831|2825|2835.8|2829.8|2831|2825|31
1640361900000|2021-12-24 16:05:00|2830.5|2824.5|2831.8|2825.8|2834|2828|2830.5|2824.5|19
1640362200000|2021-12-24 16:10:00|2832|2826|2831.5|2825.5|2835|2829|2829.5|2823.5|87
1640362500000|2021-12-24 16:15:00|2831.3|2825.3|2833.8|2827.8|2835.3|2829.3|2831.3|2825.3|13
1640362800000|2021-12-24 16:20:00|2833.5|2827.5|2831.3|2825.3|2835.4|2829.4|2830.3|2824.3|66
1640363100000|2021-12-24 16:25:00|2831.8|2825.8|2831.3|2825.3|2833.3|2827.3|2829.5|2823.5|21
1640363400000|2021-12-24 16:30:00|2831.5|2825.5|2829|2823|2833.6|2827.6|2828.8|2822.8|42
1640363700000|2021-12-24 16:35:00|2829.3|2823.3|2829|2823|2831.5|2825.5|2828.8|2822.8|47
1640364000000|2021-12-24 16:40:00|2828.8|2822.8|2825.8|2819.8|2829.5|2823.5|2824.3|2818.3|76
1640364300000|2021-12-24 16:45:00|2825.5|2819.5|2830.5|2824.5|2832.5|2826.5|2825.5|2819.5|31
1640364600000|2021-12-24 16:50:00|2829.8|2823.8|2832.3|2826.3|2833.8|2827.8|2829.8|2823.8|57
1640364900000|2021-12-24 16:55:00|2832|2826|2830.5|2824.5|2832.8|2826.8|2829.8|2823.8|57
1640365200000|2021-12-24 17:00:00|2830.8|2824.8|2826.8|2820.8|2831.8|2825.8|2826.8|2820.8|50
1640365500000|2021-12-24 17:05:00|2827|2821|2826|2820|2827.8|2821.8|2825.8|2819.8|36
1640365800000|2021-12-24 17:10:00|2825.8|2819.8|2826.3|2820.3|2827.5|2821.5|2825.5|2819.5|18
1640366100000|2021-12-24 17:15:00|2826.5|2820.5|2829.5|2823.5|2833.1|2827.1|2826.3|2820.3|79
1640366400000|2021-12-24 17:20:00|2829.3|2823.3|2824|2818|2829.3|2823.3|2824|2818|20
1640366700000|2021-12-24 17:25:00|2823.8|2817.8|2824|2818|2824|2818|2819|2813|24
1640367000000|2021-12-24 17:30:00|2823.8|2817.8|2825.5|2819.5|2825.8|2819.8|2823.8|2817.8|19
1640367300000|2021-12-24 17:35:00|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2824.8|2818.8|26
1640367900000|2021-12-24 17:45:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1640368500000|2021-12-24 17:55:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|2
1640739600000|2021-12-29 01:00:00|2822.1|2816.1|2815.9|2809.9|2822.1|2816.1|2815.9|2809.9|75
1640739900000|2021-12-29 01:05:00|2816.8|2810.8|2817.1|2811.1|2818.9|2812.9|2811.3|2805.3|244
1640740200000|2021-12-29 01:10:00|2816.9|2810.9|2816.4|2810.4|2820.6|2814.6|2814.1|2808.1|117
1640740500000|2021-12-29 01:15:00|2816.9|2810.9|2814.9|2808.9|2816.9|2810.9|2812.3|2806.3|67
1640740800000|2021-12-29 01:20:00|2814.6|2808.6|2818.6|2812.6|2820.1|2814.1|2814.6|2808.6|65
1640741100000|2021-12-29 01:25:00|2818.4|2812.4|2813.6|2807.6|2818.6|2812.6|2811.4|2805.4|94
1640741400000|2021-12-29 01:30:00|2813.9|2807.9|2815.1|2809.1|2817.6|2811.6|2812.9|2806.9|143
1640741700000|2021-12-29 01:35:00|2814.3|2808.3|2814.6|2808.6|2815.6|2809.6|2813.1|2807.1|85
1640742000000|2021-12-29 01:40:00|2814.9|2808.9|2815.4|2809.4|2816.6|2810.6|2814.9|2808.9|34
1640742300000|2021-12-29 01:45:00|2815.9|2809.9|2817.1|2811.1|2818.4|2812.4|2815.6|2809.6|34
1640742600000|2021-12-29 01:50:00|2817.3|2811.3|2817.4|2811.4|2818.5|2812.5|2815.8|2809.8|97
1640742900000|2021-12-29 01:55:00|2817.6|2811.6|2819.1|2813.1|2819.1|2813.1|2813.9|2807.9|166
1640743200000|2021-12-29 02:00:00|2819.3|2813.3|2820.9|2814.9|2821.3|2815.3|2819.1|2813.1|61
1640743500000|2021-12-29 02:05:00|2820.6|2814.6|2813.9|2807.9|2820.6|2814.6|2813.9|2807.9|61
1640743800000|2021-12-29 02:10:00|2814.4|2808.4|2813.3|2807.3|2814.4|2808.4|2811.9|2805.9|39
1640744100000|2021-12-29 02:15:00|2812.9|2806.9|2809.1|2803.1|2812.9|2806.9|2808.9|2802.9|13
1640744400000|2021-12-29 02:20:00|2808.9|2802.9|2809.4|2803.4|2809.9|2803.9|2808.6|2802.6|24
1640744700000|2021-12-29 02:25:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.4|2803.4|9
1640745000000|2021-12-29 02:30:00|2810.1|2804.1|2810.4|2804.4|2812.1|2806.1|2809.9|2803.9|17
1640745300000|2021-12-29 02:35:00|2810.1|2804.1|2807.1|2801.1|2810.8|2804.8|2806.9|2800.9|35
1640745600000|2021-12-29 02:40:00|2806.9|2800.9|2799.5|2793.5|2807.1|2801.1|2796.5|2790.5|93
1640745900000|2021-12-29 02:45:00|2799.6|2793.6|2798.9|2792.9|2800.1|2794.1|2795.6|2789.6|102
1640746200000|2021-12-29 02:50:00|2798.4|2792.4|2797.9|2791.9|2799.6|2793.6|2797.9|2791.9|44
1640746500000|2021-12-29 02:55:00|2797.5|2791.5|2795.9|2789.9|2798.3|2792.3|2795.4|2789.4|70
1640746800000|2021-12-29 03:00:00|2795.6|2789.6|2796.6|2790.6|2797.6|2791.6|2794.6|2788.6|64
1640747100000|2021-12-29 03:05:00|2796.9|2790.9|2795.8|2789.8|2798.4|2792.4|2795.8|2789.8|39
1640747400000|2021-12-29 03:10:00|2795.5|2789.5|2794|2788|2795.9|2789.9|2793.9|2787.9|39
1640747700000|2021-12-29 03:15:00|2793.9|2787.9|2791.6|2785.6|2795.5|2789.5|2791.3|2785.3|56
1640748000000|2021-12-29 03:20:00|2791.9|2785.9|2791.6|2785.6|2793.6|2787.6|2791.4|2785.4|60
1640748300000|2021-12-29 03:25:00|2791.9|2785.9|2796.4|2790.4|2796.6|2790.6|2791.3|2785.3|91
1640748600000|2021-12-29 03:30:00|2796.6|2790.6|2800.1|2794.1|2800.1|2794.1|2796.4|2790.4|29
1640748900000|2021-12-29 03:35:00|2799.6|2793.6|2796.1|2790.1|2799.6|2793.6|2796|2790|38
1640749200000|2021-12-29 03:40:00|2795.6|2789.6|2795.4|2789.4|2797.9|2791.9|2794.9|2788.9|38
1640749500000|2021-12-29 03:45:00|2795.8|2789.8|2796.6|2790.6|2797.1|2791.1|2795.8|2789.8|16
1640749800000|2021-12-29 03:50:00|2796.4|2790.4|2798.1|2792.1|2798.4|2792.4|2796.3|2790.3|21
1640750100000|2021-12-29 03:55:00|2797.6|2791.6|2797.1|2791.1|2797.6|2791.6|2797|2791|5
1640750400000|2021-12-29 04:00:00|2796.6|2790.6|2796.6|2790.6|2797.5|2791.5|2796.4|2790.4|14
1640750700000|2021-12-29 04:05:00|2797.4|2791.4|2796.6|2790.6|2797.4|2791.4|2795.9|2789.9|24
1640751000000|2021-12-29 04:10:00|2796.4|2790.4|2796.4|2790.4|2797.1|2791.1|2795.9|2789.9|12
1640751300000|2021-12-29 04:15:00|2796.3|2790.3|2796.5|2790.5|2797.4|2791.4|2796.3|2790.3|8
1640751600000|2021-12-29 04:20:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2797.1|2791.1|6
1640751900000|2021-12-29 04:25:00|2798.6|2792.6|2799.4|2793.4|2799.4|2793.4|2798.6|2792.6|5
1640752500000|2021-12-29 04:35:00|2799|2793|2798.9|2792.9|2799|2793|2798.4|2792.4|5
1640752800000|2021-12-29 04:40:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640753100000|2021-12-29 04:45:00|2798.9|2792.9|2796.9|2790.9|2798.9|2792.9|2796.9|2790.9|6
1640753400000|2021-12-29 04:50:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640753700000|2021-12-29 04:55:00|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2795.6|2789.6|15
1640754000000|2021-12-29 05:00:00|2796.1|2790.1|2796.4|2790.4|2797.9|2791.9|2796.1|2790.1|24
1640754300000|2021-12-29 05:05:00|2796.1|2790.1|2793.9|2787.9|2796.1|2790.1|2793.9|2787.9|16
1640754600000|2021-12-29 05:10:00|2794|2788|2793.4|2787.4|2794.8|2788.8|2792.9|2786.9|17
1640754900000|2021-12-29 05:15:00|2793.9|2787.9|2792.9|2786.9|2793.9|2787.9|2792.4|2786.4|6
1640755200000|2021-12-29 05:20:00|2793.1|2787.1|2792.4|2786.4|2793.1|2787.1|2792|2786|8
1640755500000|2021-12-29 05:25:00|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|5
1640755800000|2021-12-29 05:30:00|2792.1|2786.1|2792.1|2786.1|2793.8|2787.8|2790.3|2784.3|81
1640756100000|2021-12-29 05:35:00|2792.4|2786.4|2791.1|2785.1|2792.6|2786.6|2790.6|2784.6|17
1640756400000|2021-12-29 05:40:00|2791.4|2785.4|2792.6|2786.6|2792.6|2786.6|2790.9|2784.9|42
1640756700000|2021-12-29 05:45:00|2793|2787|2794|2788|2796.4|2790.4|2793|2787|50
1640757000000|2021-12-29 05:50:00|2794.1|2788.1|2796.9|2790.9|2796.9|2790.9|2793.6|2787.6|24
1640757300000|2021-12-29 05:55:00|2796.8|2790.8|2797.1|2791.1|2797.9|2791.9|2796.1|2790.1|18
1640757600000|2021-12-29 06:00:00|2797.4|2791.4|2797.9|2791.9|2798.9|2792.9|2796.4|2790.4|38
1640757900000|2021-12-29 06:05:00|2798.1|2792.1|2798.8|2792.8|2799.6|2793.6|2797.4|2791.4|45
1640758200000|2021-12-29 06:10:00|2799|2793|2800.1|2794.1|2800.4|2794.4|2798.3|2792.3|15
1640758500000|2021-12-29 06:15:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2798.5|2792.5|42
1640758800000|2021-12-29 06:20:00|2800.1|2794.1|2798.9|2792.9|2800.4|2794.4|2798.9|2792.9|8
1640759100000|2021-12-29 06:25:00|2799.5|2793.5|2797.6|2791.6|2799.6|2793.6|2796.4|2790.4|49
1640759400000|2021-12-29 06:30:00|2797.9|2791.9|2802.9|2796.9|2803.6|2797.6|2797.6|2791.6|45
1640759700000|2021-12-29 06:35:00|2803.1|2797.1|2802|2796|2805.6|2799.6|2801.9|2795.9|61
1640760000000|2021-12-29 06:40:00|2802.6|2796.6|2805.1|2799.1|2805.1|2799.1|2800.1|2794.1|49
1640760300000|2021-12-29 06:45:00|2805.4|2799.4|2804.5|2798.5|2808.1|2802.1|2803.6|2797.6|47
1640760600000|2021-12-29 06:50:00|2804.6|2798.6|2805.1|2799.1|2805.6|2799.6|2804.1|2798.1|75
1640760900000|2021-12-29 06:55:00|2804.9|2798.9|2804.6|2798.6|2805.4|2799.4|2801.9|2795.9|49
1640761200000|2021-12-29 07:00:00|2804.4|2798.4|2807.1|2801.1|2807.1|2801.1|2803.1|2797.1|19
1640761500000|2021-12-29 07:05:00|2807.4|2801.4|2807.1|2801.1|2807.9|2801.9|2806.3|2800.3|19
1640761800000|2021-12-29 07:10:00|2807.4|2801.4|2808.4|2802.4|2810.4|2804.4|2807.4|2801.4|21
1640762100000|2021-12-29 07:15:00|2808.6|2802.6|2808.5|2802.5|2809.9|2803.9|2808.1|2802.1|22
1640762400000|2021-12-29 07:20:00|2808.9|2802.9|2809.8|2803.8|2810.4|2804.4|2808.9|2802.9|17
1640762700000|2021-12-29 07:25:00|2809.9|2803.9|2808.6|2802.6|2809.9|2803.9|2808.4|2802.4|6
1640763000000|2021-12-29 07:30:00|2808.9|2802.9|2814.6|2808.6|2814.6|2808.6|2808.5|2802.5|29
1640763300000|2021-12-29 07:35:00|2814.9|2808.9|2813.6|2807.6|2816.6|2810.6|2812.9|2806.9|35
1640763600000|2021-12-29 07:40:00|2814|2808|2816.6|2810.6|2816.8|2810.8|2811.9|2805.9|34
1640763900000|2021-12-29 07:45:00|2816.8|2810.8|2813.8|2807.8|2819.9|2813.9|2812.6|2806.6|53
1640764200000|2021-12-29 07:50:00|2814.1|2808.1|2813.4|2807.4|2819.8|2813.8|2813.4|2807.4|32
1640764500000|2021-12-29 07:55:00|2813.5|2807.5|2810.3|2804.3|2814.5|2808.5|2806|2800|46
1640764800000|2021-12-29 08:00:00|2812.3|2806.3|2814.5|2808.5|2816|2810|2811|2805|81
1640765100000|2021-12-29 08:05:00|2814.8|2808.8|2817.8|2811.8|2818|2812|2814.8|2808.8|33
1640765400000|2021-12-29 08:10:00|2817.5|2811.5|2815.8|2809.8|2817.5|2811.5|2812.5|2806.5|29
1640765700000|2021-12-29 08:15:00|2815.5|2809.5|2816.3|2810.3|2817.8|2811.8|2813.5|2807.5|48
1640766000000|2021-12-29 08:20:00|2816.5|2810.5|2814.3|2808.3|2816.8|2810.8|2813.3|2807.3|42
1640766300000|2021-12-29 08:25:00|2814.5|2808.5|2811.8|2805.8|2815.3|2809.3|2811.8|2805.8|39
1640766600000|2021-12-29 08:30:00|2811.5|2805.5|2812.5|2806.5|2813|2807|2810.8|2804.8|53
1640766900000|2021-12-29 08:35:00|2812.8|2806.8|2813|2807|2813.5|2807.5|2811.5|2805.5|38
1640767200000|2021-12-29 08:40:00|2812.8|2806.8|2818.5|2812.5|2819.5|2813.5|2811.3|2805.3|54
1640767500000|2021-12-29 08:45:00|2818|2812|2821.5|2815.5|2821.5|2815.5|2817.8|2811.8|50
1640767800000|2021-12-29 08:50:00|2821.8|2815.8|2822|2816|2822.8|2816.8|2821.3|2815.3|44
1640768100000|2021-12-29 08:55:00|2818.5|2812.5|2821.5|2815.5|2822|2816|2818|2812|54
1640768400000|2021-12-29 09:00:00|2821.8|2815.8|2818|2812|2822|2816|2814.5|2808.5|55
1640768700000|2021-12-29 09:05:00|2817.8|2811.8|2814.5|2808.5|2818|2812|2812.3|2806.3|56
1640769000000|2021-12-29 09:10:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2813.8|2807.8|30
1640769300000|2021-12-29 09:15:00|2814.5|2808.5|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|23
1640769600000|2021-12-29 09:20:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2813.5|2807.5|12
1640769900000|2021-12-29 09:25:00|2814.5|2808.5|2808.8|2802.8|2814.8|2808.8|2807.8|2801.8|64
1640770200000|2021-12-29 09:30:00|2809|2803|2810.8|2804.8|2812.8|2806.8|2809|2803|63
1640770500000|2021-12-29 09:35:00|2811|2805|2813|2807|2813.3|2807.3|2810.3|2804.3|78
1640770800000|2021-12-29 09:40:00|2813.3|2807.3|2814.3|2808.3|2814.8|2808.8|2812.5|2806.5|92
1640771100000|2021-12-29 09:45:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2813.3|2807.3|68
1640771400000|2021-12-29 09:50:00|2814.8|2808.8|2815.5|2809.5|2816.8|2810.8|2813.5|2807.5|39
1640771700000|2021-12-29 09:55:00|2815.8|2809.8|2815.8|2809.8|2816.5|2810.5|2815.3|2809.3|39
1640772000000|2021-12-29 10:00:00|2815.5|2809.5|2815.8|2809.8|2816.3|2810.3|2815.3|2809.3|26
1640772300000|2021-12-29 10:05:00|2816|2810|2815.8|2809.8|2816|2810|2815.5|2809.5|10
1640772600000|2021-12-29 10:10:00|2815.5|2809.5|2815.5|2809.5|2816.5|2810.5|2815|2809|28
1640772900000|2021-12-29 10:15:00|2815.8|2809.8|2815.8|2809.8|2816.3|2810.3|2815|2809|21
1640773200000|2021-12-29 10:20:00|2815.5|2809.5|2815|2809|2816.3|2810.3|2812.5|2806.5|43
1640773500000|2021-12-29 10:25:00|2815.3|2809.3|2815.3|2809.3|2815.8|2809.8|2813.3|2807.3|35
1640773800000|2021-12-29 10:30:00|2815.5|2809.5|2812.5|2806.5|2815.5|2809.5|2811.3|2805.3|84
1640774100000|2021-12-29 10:35:00|2812.8|2806.8|2813.3|2807.3|2815.3|2809.3|2812|2806|53
1640774400000|2021-12-29 10:40:00|2813.5|2807.5|2813.3|2807.3|2813.8|2807.8|2812.3|2806.3|29
1640774700000|2021-12-29 10:45:00|2813.5|2807.5|2814.9|2808.9|2814.9|2808.9|2811.3|2805.3|42
1640775000000|2021-12-29 10:50:00|2814.6|2808.6|2809.9|2803.9|2815.4|2809.4|2809.4|2803.4|81
1640775300000|2021-12-29 10:55:00|2810.6|2804.6|2812.5|2806.5|2812.8|2806.8|2809.5|2803.5|79
1640775600000|2021-12-29 11:00:00|2812.8|2806.8|2817.8|2811.8|2818.3|2812.3|2812.8|2806.8|56
1640775900000|2021-12-29 11:05:00|2817.3|2811.3|2817.8|2811.8|2818.3|2812.3|2816.5|2810.5|28
1640776200000|2021-12-29 11:10:00|2817.5|2811.5|2817.3|2811.3|2818.3|2812.3|2816|2810|34
1640776500000|2021-12-29 11:15:00|2817|2811|2817|2811|2818|2812|2816.8|2810.8|22
1640776800000|2021-12-29 11:20:00|2817.3|2811.3|2818.8|2812.8|2818.8|2812.8|2815.8|2809.8|16
1640777100000|2021-12-29 11:25:00|2819|2813|2820.3|2814.3|2821.3|2815.3|2819|2813|27
1640777400000|2021-12-29 11:30:00|2819.8|2813.8|2822.8|2816.8|2823.3|2817.3|2819.8|2813.8|25
1640777700000|2021-12-29 11:35:00|2822.5|2816.5|2821.8|2815.8|2822.8|2816.8|2821|2815|27
1640778000000|2021-12-29 11:40:00|2821.3|2815.3|2823|2817|2823|2817|2821|2815|18
1640778300000|2021-12-29 11:45:00|2823.3|2817.3|2824.8|2818.8|2825|2819|2823.3|2817.3|31
1640778600000|2021-12-29 11:50:00|2825|2819|2823.5|2817.5|2825|2819|2823.5|2817.5|27
1640778900000|2021-12-29 11:55:00|2823.8|2817.8|2825.3|2819.3|2825.5|2819.5|2822.5|2816.5|24
1640779200000|2021-12-29 12:00:00|2825|2819|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|20
1640779500000|2021-12-29 12:05:00|2825|2819|2826|2820|2826|2820|2824.3|2818.3|14
1640779800000|2021-12-29 12:10:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|20
1640780100000|2021-12-29 12:15:00|2825.8|2819.8|2824|2818|2826|2820|2822.5|2816.5|57
1640780400000|2021-12-29 12:20:00|2824.3|2818.3|2823.5|2817.5|2825|2819|2823.5|2817.5|23
1640780700000|2021-12-29 12:25:00|2823.3|2817.3|2822|2816|2823.3|2817.3|2821|2815|52
1640781000000|2021-12-29 12:30:00|2821.8|2815.8|2817|2811|2822|2816|2817|2811|76
1640781300000|2021-12-29 12:35:00|2817.3|2811.3|2817.8|2811.8|2819|2813|2817|2811|20
1640781600000|2021-12-29 12:40:00|2817.5|2811.5|2815.8|2809.8|2818|2812|2815.8|2809.8|19
1640781900000|2021-12-29 12:45:00|2815.5|2809.5|2812|2806|2815.5|2809.5|2811.8|2805.8|36
1640782200000|2021-12-29 12:50:00|2812.5|2806.5|2813.3|2807.3|2813.5|2807.5|2812.3|2806.3|25
1640782500000|2021-12-29 12:55:00|2813.5|2807.5|2819.8|2813.8|2821|2815|2812.8|2806.8|113
1640782800000|2021-12-29 13:00:00|2820|2814|2822.8|2816.8|2827.8|2821.8|2817.5|2811.5|193
1640783100000|2021-12-29 13:05:00|2823|2817|2824|2818|2824.5|2818.5|2821.3|2815.3|112
1640783400000|2021-12-29 13:10:00|2823.8|2817.8|2825.8|2819.8|2825.8|2819.8|2823.3|2817.3|39
1640783700000|2021-12-29 13:15:00|2826|2820|2823.5|2817.5|2826.8|2820.8|2823.5|2817.5|44
1640784000000|2021-12-29 13:20:00|2823.3|2817.3|2821|2815|2824|2818|2819.5|2813.5|37
1640784300000|2021-12-29 13:25:00|2820.8|2814.8|2821|2815|2822.8|2816.8|2820.8|2814.8|68
1640784600000|2021-12-29 13:30:00|2821.3|2815.3|2822.8|2816.8|2822.8|2816.8|2820.3|2814.3|78
1640784900000|2021-12-29 13:35:00|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2822|2816|21
1640785200000|2021-12-29 13:40:00|2822.5|2816.5|2827.3|2821.3|2827.5|2821.5|2822.3|2816.3|28
1640785500000|2021-12-29 13:45:00|2827|2821|2826.5|2820.5|2827.5|2821.5|2825.3|2819.3|47
1640785800000|2021-12-29 13:50:00|2826.8|2820.8|2825|2819|2827.5|2821.5|2825|2819|29
1640786100000|2021-12-29 13:55:00|2824.3|2818.3|2821|2815|2825|2819|2820|2814|58
1640786400000|2021-12-29 14:00:00|2821.3|2815.3|2822.5|2816.5|2822.8|2816.8|2821|2815|49
1640786700000|2021-12-29 14:05:00|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822|2816|13
1640787000000|2021-12-29 14:10:00|2822.5|2816.5|2821.3|2815.3|2823|2817|2820.3|2814.3|32
1640787300000|2021-12-29 14:15:00|2821.5|2815.5|2822.3|2816.3|2822.5|2816.5|2820.5|2814.5|49
1640787600000|2021-12-29 14:20:00|2821.8|2815.8|2822.5|2816.5|2823|2817|2821.5|2815.5|22
1640787900000|2021-12-29 14:25:00|2822.3|2816.3|2822.8|2816.8|2824|2818|2822.3|2816.3|18
1640788200000|2021-12-29 14:30:00|2823|2817|2826.5|2820.5|2828|2822|2822.5|2816.5|62
1640788500000|2021-12-29 14:35:00|2826.8|2820.8|2823.3|2817.3|2826.8|2820.8|2822.8|2816.8|45
1640788800000|2021-12-29 14:40:00|2823.5|2817.5|2822|2816|2823.8|2817.8|2821.3|2815.3|35
1640789100000|2021-12-29 14:45:00|2822.8|2816.8|2823.8|2817.8|2824|2818|2821.8|2815.8|26
1640789400000|2021-12-29 14:50:00|2824.3|2818.3|2823.3|2817.3|2824.3|2818.3|2822.3|2816.3|35
1640789700000|2021-12-29 14:55:00|2823|2817|2825|2819|2826|2820|2822.3|2816.3|70
1640790000000|2021-12-29 15:00:00|2824.3|2818.3|2824.8|2818.8|2826.3|2820.3|2824|2818|47
1640790300000|2021-12-29 15:05:00|2825|2819|2825.3|2819.3|2826.3|2820.3|2824.8|2818.8|20
1640790600000|2021-12-29 15:10:00|2825.5|2819.5|2824.8|2818.8|2826|2820|2823.3|2817.3|70
1640790900000|2021-12-29 15:15:00|2825|2819|2824.3|2818.3|2825.3|2819.3|2821.5|2815.5|51
1640791200000|2021-12-29 15:20:00|2823.8|2817.8|2822.3|2816.3|2824.8|2818.8|2822|2816|60
1640791500000|2021-12-29 15:25:00|2822|2816|2822.5|2816.5|2823|2817|2820.5|2814.5|45
1640791800000|2021-12-29 15:30:00|2822.3|2816.3|2823|2817|2823|2817|2821.5|2815.5|20
1640792100000|2021-12-29 15:35:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|8
1640792400000|2021-12-29 15:40:00|2822.8|2816.8|2823|2817|2823|2817|2822.5|2816.5|6
1640792700000|2021-12-29 15:45:00|2822.8|2816.8|2821.8|2815.8|2823|2817|2821|2815|24
1640793000000|2021-12-29 15:50:00|2821.5|2815.5|2822.5|2816.5|2822.5|2816.5|2821.3|2815.3|17
1640793300000|2021-12-29 15:55:00|2822.8|2816.8|2821|2815|2823|2817|2819.8|2813.8|45
1640793600000|2021-12-29 16:00:00|2820.5|2814.5|2819.3|2813.3|2820.5|2814.5|2818.8|2812.8|12
1640793900000|2021-12-29 16:05:00|2819|2813|2817.8|2811.8|2819.5|2813.5|2817|2811|15
1640794200000|2021-12-29 16:10:00|2818|2812|2818|2812|2818|2812|2817.3|2811.3|10
1640794500000|2021-12-29 16:15:00|2817.8|2811.8|2813|2807|2818|2812|2812.5|2806.5|26
1640794800000|2021-12-29 16:20:00|2813.5|2807.5|2813|2807|2815|2809|2812.8|2806.8|50
1640795100000|2021-12-29 16:25:00|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2809.8|2803.8|40
1640795400000|2021-12-29 16:30:00|2812.5|2806.5|2815.8|2809.8|2817.8|2811.8|2811.3|2805.3|115
1640795700000|2021-12-29 16:35:00|2816.3|2810.3|2816.5|2810.5|2817.8|2811.8|2815.5|2809.5|55
1640796000000|2021-12-29 16:40:00|2815.8|2809.8|2813.5|2807.5|2816|2810|2813.3|2807.3|40
1640796300000|2021-12-29 16:45:00|2813.8|2807.8|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|28
1640796600000|2021-12-29 16:50:00|2815|2809|2814.3|2808.3|2815|2809|2814|2808|21
1640796900000|2021-12-29 16:55:00|2814.5|2808.5|2815|2809|2815.5|2809.5|2814.3|2808.3|13
1640797200000|2021-12-29 17:00:00|2815.3|2809.3|2817|2811|2817|2811|2814.3|2808.3|57
1640797500000|2021-12-29 17:05:00|2816.3|2810.3|2816.5|2810.5|2816.8|2810.8|2816.3|2810.3|8
1640797800000|2021-12-29 17:10:00|2816.8|2810.8|2816.8|2810.8|2817|2811|2816.8|2810.8|3
1640798100000|2021-12-29 17:15:00|2817|2811|2816.5|2810.5|2817.8|2811.8|2815.8|2809.8|11
1640798400000|2021-12-29 17:20:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2816|2810|3
1640798700000|2021-12-29 17:25:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.3|2809.3|9
1640799000000|2021-12-29 17:30:00|2815.8|2809.8|2816|2810|2816.3|2810.3|2815.8|2809.8|6
1640799300000|2021-12-29 17:35:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1640799600000|2021-12-29 17:40:00|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815|2809|11
1640799900000|2021-12-29 17:45:00|2815.3|2809.3|2815|2809|2815.8|2809.8|2815|2809|6
1640800200000|2021-12-29 17:50:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2813.3|2807.3|26
1640800500000|2021-12-29 17:55:00|2814.8|2808.8|2815|2809|2815.8|2809.8|2814.5|2808.5|9
1640826000000|2021-12-30 01:00:00|2816.6|2810.6|2815.3|2809.3|2817.1|2811.1|2813.8|2807.8|51
1640826300000|2021-12-30 01:05:00|2815|2809|2816.6|2810.6|2817.9|2811.9|2815|2809|108
1640826600000|2021-12-30 01:10:00|2816.4|2810.4|2817.6|2811.6|2817.8|2811.8|2814.1|2808.1|130
1640826900000|2021-12-30 01:15:00|2817.4|2811.4|2817.4|2811.4|2818.4|2812.4|2815.9|2809.9|106
1640827200000|2021-12-30 01:20:00|2817.1|2811.1|2816.6|2810.6|2817.9|2811.9|2814.9|2808.9|47
1640827500000|2021-12-30 01:25:00|2816.4|2810.4|2815.6|2809.6|2817.9|2811.9|2813.8|2807.8|77
1640827800000|2021-12-30 01:30:00|2815.4|2809.4|2816.4|2810.4|2817.6|2811.6|2815.4|2809.4|69
1640828100000|2021-12-30 01:35:00|2816.1|2810.1|2817.1|2811.1|2817.5|2811.5|2815.1|2809.1|58
1640828400000|2021-12-30 01:40:00|2817.4|2811.4|2815.4|2809.4|2817.8|2811.8|2815.1|2809.1|78
1640828700000|2021-12-30 01:45:00|2815.6|2809.6|2816.9|2810.9|2817.5|2811.5|2815.4|2809.4|38
1640829000000|2021-12-30 01:50:00|2816.6|2810.6|2816.9|2810.9|2817.1|2811.1|2816.1|2810.1|16
1640829300000|2021-12-30 01:55:00|2816.6|2810.6|2814.4|2808.4|2817.9|2811.9|2813.6|2807.6|37
1640829600000|2021-12-30 02:00:00|2814.1|2808.1|2816.9|2810.9|2816.9|2810.9|2813.6|2807.6|39
1640829900000|2021-12-30 02:05:00|2816.6|2810.6|2815.6|2809.6|2818.1|2812.1|2815.1|2809.1|39
1640830200000|2021-12-30 02:10:00|2815.4|2809.4|2815.4|2809.4|2816.1|2810.1|2814.4|2808.4|44
1640830500000|2021-12-30 02:15:00|2815.6|2809.6|2815.3|2809.3|2815.9|2809.9|2815.1|2809.1|15
1640830800000|2021-12-30 02:20:00|2815.1|2809.1|2817.5|2811.5|2817.9|2811.9|2814.9|2808.9|17
1640831100000|2021-12-30 02:25:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.5|2811.5|4
1640831400000|2021-12-30 02:30:00|2817.9|2811.9|2816.6|2810.6|2817.9|2811.9|2815.9|2809.9|68
1640831700000|2021-12-30 02:35:00|2816.9|2810.9|2815.4|2809.4|2817.5|2811.5|2815.4|2809.4|59
1640832000000|2021-12-30 02:40:00|2814.9|2808.9|2807.1|2801.1|2814.9|2808.9|2807.1|2801.1|93
1640832300000|2021-12-30 02:45:00|2807.4|2801.4|2813.1|2807.1|2813.1|2807.1|2807.4|2801.4|88
1640832600000|2021-12-30 02:50:00|2813.4|2807.4|2815.6|2809.6|2815.6|2809.6|2812.9|2806.9|21
1640832900000|2021-12-30 02:55:00|2815.4|2809.4|2817.4|2811.4|2817.4|2811.4|2814.8|2808.8|45
1640833200000|2021-12-30 03:00:00|2817.6|2811.6|2816.6|2810.6|2817.8|2811.8|2815.8|2809.8|151
1640833500000|2021-12-30 03:05:00|2816.9|2810.9|2818.3|2812.3|2818.3|2812.3|2816.4|2810.4|54
1640833800000|2021-12-30 03:10:00|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2817.6|2811.6|10
1640834100000|2021-12-30 03:15:00|2817.9|2811.9|2818.4|2812.4|2818.6|2812.6|2817.6|2811.6|34
1640834400000|2021-12-30 03:20:00|2818.6|2812.6|2829.6|2823.6|2829.9|2823.9|2818.1|2812.1|154
1640834700000|2021-12-30 03:25:00|2829.3|2823.3|2829.9|2823.9|2832.1|2826.1|2828.1|2822.1|145
1640835000000|2021-12-30 03:30:00|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2829.6|2823.6|25
1640835300000|2021-12-30 03:35:00|2831.1|2825.1|2831.6|2825.6|2831.9|2825.9|2830.4|2824.4|25
1640835600000|2021-12-30 03:40:00|2831.9|2825.9|2831|2825|2832.1|2826.1|2831|2825|10
1640835900000|2021-12-30 03:45:00|2830.9|2824.9|2832.4|2826.4|2832.4|2826.4|2830.4|2824.4|15
1640836200000|2021-12-30 03:50:00|2832.1|2826.1|2833.4|2827.4|2833.4|2827.4|2831.9|2825.9|15
1640836500000|2021-12-30 03:55:00|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.3|2827.3|2
1640836800000|2021-12-30 04:00:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640837100000|2021-12-30 04:05:00|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|7
1640837700000|2021-12-30 04:15:00|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1640838300000|2021-12-30 04:25:00|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1640838600000|2021-12-30 04:30:00|2832.4|2826.4|2833.3|2827.3|2833.3|2827.3|2832.4|2826.4|2
1640838900000|2021-12-30 04:35:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|3
1640839200000|2021-12-30 04:40:00|2832.6|2826.6|2833.3|2827.3|2833.4|2827.4|2832.6|2826.6|6
1640839500000|2021-12-30 04:45:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640839800000|2021-12-30 04:50:00|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1640840100000|2021-12-30 04:55:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640840700000|2021-12-30 05:05:00|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.3|2827.3|2
1640841000000|2021-12-30 05:10:00|2833.6|2827.6|2831.4|2825.4|2833.6|2827.6|2831.4|2825.4|15
1640841300000|2021-12-30 05:15:00|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2830.8|2824.8|13
1640841600000|2021-12-30 05:20:00|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2830.6|2824.6|7
1640841900000|2021-12-30 05:25:00|2831.3|2825.3|2828.9|2822.9|2831.3|2825.3|2828.6|2822.6|20
1640842200000|2021-12-30 05:30:00|2828.8|2822.8|2826.9|2820.9|2829.1|2823.1|2821.6|2815.6|180
1640842500000|2021-12-30 05:35:00|2827.1|2821.1|2830|2824|2830.1|2824.1|2824.6|2818.6|91
1640842800000|2021-12-30 05:40:00|2830.5|2824.5|2827.1|2821.1|2830.5|2824.5|2826.5|2820.5|68
1640843100000|2021-12-30 05:45:00|2827.4|2821.4|2827.1|2821.1|2830.9|2824.9|2826.9|2820.9|73
1640843400000|2021-12-30 05:50:00|2827.4|2821.4|2826.4|2820.4|2827.6|2821.6|2824.9|2818.9|62
1640843700000|2021-12-30 05:55:00|2826.6|2820.6|2825.4|2819.4|2826.6|2820.6|2824.5|2818.5|29
1640844000000|2021-12-30 06:00:00|2825.6|2819.6|2821.1|2815.1|2825.6|2819.6|2816.6|2810.6|208
1640844300000|2021-12-30 06:05:00|2820.9|2814.9|2821.6|2815.6|2822.9|2816.9|2817.1|2811.1|121
1640844600000|2021-12-30 06:10:00|2821.4|2815.4|2823.5|2817.5|2823.9|2817.9|2819.4|2813.4|81
1640844900000|2021-12-30 06:15:00|2823.1|2817.1|2824.4|2818.4|2825.1|2819.1|2822.1|2816.1|62
1640845200000|2021-12-30 06:20:00|2824.1|2818.1|2829.1|2823.1|2829.9|2823.9|2823.8|2817.8|127
1640845500000|2021-12-30 06:25:00|2828.9|2822.9|2826.6|2820.6|2828.9|2822.9|2823.6|2817.6|87
1640845800000|2021-12-30 06:30:00|2826.9|2820.9|2831.4|2825.4|2831.5|2825.5|2825.9|2819.9|87
1640846100000|2021-12-30 06:35:00|2831.1|2825.1|2831.4|2825.4|2833.3|2827.3|2829.4|2823.4|83
1640846400000|2021-12-30 06:40:00|2831.1|2825.1|2830.6|2824.6|2832.1|2826.1|2828.6|2822.6|36
1640846700000|2021-12-30 06:45:00|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2827.5|2821.5|36
1640847000000|2021-12-30 06:50:00|2828.9|2822.9|2830.1|2824.1|2832.6|2826.6|2828.9|2822.9|46
1640847300000|2021-12-30 06:55:00|2829.9|2823.9|2830.9|2824.9|2831.9|2825.9|2829.1|2823.1|39
1640847600000|2021-12-30 07:00:00|2830.5|2824.5|2830.4|2824.4|2830.5|2824.5|2829.6|2823.6|12
1640847900000|2021-12-30 07:05:00|2830|2824|2828.9|2822.9|2830.1|2824.1|2827.9|2821.9|22
1640848200000|2021-12-30 07:10:00|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2827.9|2821.9|9
1640848500000|2021-12-30 07:15:00|2828.3|2822.3|2827.4|2821.4|2828.3|2822.3|2827.4|2821.4|4
1640848800000|2021-12-30 07:20:00|2827.6|2821.6|2828.9|2822.9|2828.9|2822.9|2827.6|2821.6|10
1640849100000|2021-12-30 07:25:00|2829|2823|2827.9|2821.9|2829|2823|2827.9|2821.9|9
1640849400000|2021-12-30 07:30:00|2827.8|2821.8|2829.4|2823.4|2829.4|2823.4|2824.5|2818.5|33
1640849700000|2021-12-30 07:35:00|2829|2823|2831.1|2825.1|2831.1|2825.1|2829|2823|16
1640850000000|2021-12-30 07:40:00|2831.4|2825.4|2830.4|2824.4|2832.6|2826.6|2830.1|2824.1|36
1640850300000|2021-12-30 07:45:00|2830.1|2824.1|2830.9|2824.9|2831|2825|2828.9|2822.9|12
1640850600000|2021-12-30 07:50:00|2830.8|2824.8|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|5
1640850900000|2021-12-30 07:55:00|2830.9|2824.9|2827|2821|2832.3|2826.3|2826.8|2820.8|56
1640851200000|2021-12-30 08:00:00|2827.3|2821.3|2825.5|2819.5|2828|2822|2824.5|2818.5|46
1640851500000|2021-12-30 08:05:00|2825.8|2819.8|2823.5|2817.5|2825.8|2819.8|2823.5|2817.5|14
1640851800000|2021-12-30 08:10:00|2823.8|2817.8|2822.5|2816.5|2824.8|2818.8|2821.8|2815.8|28
1640852100000|2021-12-30 08:15:00|2822.8|2816.8|2823|2817|2823.8|2817.8|2822.3|2816.3|19
1640852400000|2021-12-30 08:20:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|8
1640852700000|2021-12-30 08:25:00|2823.3|2817.3|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|19
1640853000000|2021-12-30 08:30:00|2822.5|2816.5|2823.3|2817.3|2823.5|2817.5|2822.5|2816.5|30
1640853300000|2021-12-30 08:35:00|2823|2817|2825|2819|2825.3|2819.3|2822.8|2816.8|16
1640853600000|2021-12-30 08:40:00|2825.3|2819.3|2825|2819|2825.5|2819.5|2824.8|2818.8|11
1640853900000|2021-12-30 08:45:00|2825.5|2819.5|2827.8|2821.8|2828.8|2822.8|2825|2819|26
1640854200000|2021-12-30 08:50:00|2827.5|2821.5|2825.8|2819.8|2828.5|2822.5|2825.8|2819.8|22
1640854500000|2021-12-30 08:55:00|2826|2820|2828|2822|2828|2822|2826|2820|34
1640854800000|2021-12-30 09:00:00|2827.8|2821.8|2828.5|2822.5|2830.3|2824.3|2826.8|2820.8|44
1640855100000|2021-12-30 09:05:00|2828.8|2822.8|2828.8|2822.8|2829.5|2823.5|2828.5|2822.5|25
1640855400000|2021-12-30 09:10:00|2829|2823|2829.8|2823.8|2829.8|2823.8|2828.5|2822.5|18
1640855700000|2021-12-30 09:15:00|2829.5|2823.5|2825|2819|2830.3|2824.3|2824.3|2818.3|43
1640856000000|2021-12-30 09:20:00|2825.3|2819.3|2826|2820|2826.5|2820.5|2825|2819|15
1640856300000|2021-12-30 09:25:00|2825.8|2819.8|2826|2820|2826.3|2820.3|2825.5|2819.5|8
1640856600000|2021-12-30 09:30:00|2825.8|2819.8|2824.8|2818.8|2825.8|2819.8|2824.8|2818.8|9
1640856900000|2021-12-30 09:35:00|2824.3|2818.3|2825|2819|2825|2819|2822.8|2816.8|19
1640857200000|2021-12-30 09:40:00|2824.8|2818.8|2825|2819|2825.5|2819.5|2824.3|2818.3|14
1640857500000|2021-12-30 09:45:00|2824.8|2818.8|2825.5|2819.5|2826.3|2820.3|2823.5|2817.5|23
1640857800000|2021-12-30 09:50:00|2825.3|2819.3|2824.5|2818.5|2825.8|2819.8|2824.3|2818.3|29
1640858100000|2021-12-30 09:55:00|2824.8|2818.8|2827|2821|2828|2822|2824.8|2818.8|25
1640858400000|2021-12-30 10:00:00|2826.8|2820.8|2826.8|2820.8|2828.3|2822.3|2824.3|2818.3|43
1640858700000|2021-12-30 10:05:00|2826.3|2820.3|2827.8|2821.8|2827.8|2821.8|2826.3|2820.3|6
1640859000000|2021-12-30 10:10:00|2828|2822|2824.8|2818.8|2829|2823|2824.8|2818.8|16
1640859300000|2021-12-30 10:15:00|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|4
1640859600000|2021-12-30 10:20:00|2825|2819|2824.3|2818.3|2825|2819|2823.8|2817.8|18
1640859900000|2021-12-30 10:25:00|2824|2818|2825.3|2819.3|2825.3|2819.3|2824|2818|6
1640860200000|2021-12-30 10:30:00|2825.5|2819.5|2825.8|2819.8|2826.5|2820.5|2825.5|2819.5|6
1640860500000|2021-12-30 10:35:00|2826|2820|2826.5|2820.5|2827.8|2821.8|2826|2820|19
1640860800000|2021-12-30 10:40:00|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|7
1640861100000|2021-12-30 10:45:00|2826|2820|2825.8|2819.8|2826|2820|2824.8|2818.8|12
1640861400000|2021-12-30 10:50:00|2826.3|2820.3|2828.8|2822.8|2829.3|2823.3|2826.3|2820.3|14
1640861700000|2021-12-30 10:55:00|2828.3|2822.3|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|11
1640862000000|2021-12-30 11:00:00|2827.5|2821.5|2829.8|2823.8|2829.8|2823.8|2826.8|2820.8|26
1640862300000|2021-12-30 11:05:00|2829.3|2823.3|2829.8|2823.8|2830|2824|2828.5|2822.5|21
1640862600000|2021-12-30 11:10:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2827.5|2821.5|27
1640862900000|2021-12-30 11:15:00|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2828.3|2822.3|10
1640863200000|2021-12-30 11:20:00|2830.3|2824.3|2831.3|2825.3|2831.5|2825.5|2830.3|2824.3|16
1640863500000|2021-12-30 11:25:00|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.8|2824.8|6
1640863800000|2021-12-30 11:30:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2830.5|2824.5|9
1640864100000|2021-12-30 11:35:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|3
1640864400000|2021-12-30 11:40:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|6
1640864700000|2021-12-30 11:45:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|3
1640865000000|2021-12-30 11:50:00|2830.3|2824.3|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|4
1640865300000|2021-12-30 11:55:00|2830.8|2824.8|2830.3|2824.3|2831|2825|2830|2824|19
1640865600000|2021-12-30 12:00:00|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|16
1640865900000|2021-12-30 12:05:00|2831|2825|2830.8|2824.8|2831|2825|2828.8|2822.8|25
1640866200000|2021-12-30 12:10:00|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2829.5|2823.5|10
1640866500000|2021-12-30 12:15:00|2830.5|2824.5|2826.3|2820.3|2830.5|2824.5|2826.3|2820.3|33
1640866800000|2021-12-30 12:20:00|2826.5|2820.5|2826.8|2820.8|2827.8|2821.8|2826.3|2820.3|13
1640867100000|2021-12-30 12:25:00|2827|2821|2826.8|2820.8|2827.5|2821.5|2826|2820|9
1640867400000|2021-12-30 12:30:00|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|5
1640867700000|2021-12-30 12:35:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2824.5|2818.5|29
1640868000000|2021-12-30 12:40:00|2825|2819|2824.8|2818.8|2827.3|2821.3|2824.5|2818.5|39
1640868300000|2021-12-30 12:45:00|2823.8|2817.8|2824|2818|2824.3|2818.3|2822.5|2816.5|12
1640868600000|2021-12-30 12:50:00|2824.3|2818.3|2826.8|2820.8|2826.8|2820.8|2824.3|2818.3|27
1640868900000|2021-12-30 12:55:00|2827|2821|2828.8|2822.8|2830.3|2824.3|2826.8|2820.8|58
1640869200000|2021-12-30 13:00:00|2828.3|2822.3|2830.5|2824.5|2831|2825|2826.3|2820.3|147
1640869500000|2021-12-30 13:05:00|2830.8|2824.8|2833.3|2827.3|2833.5|2827.5|2829.5|2823.5|83
1640869800000|2021-12-30 13:10:00|2833.5|2827.5|2832.5|2826.5|2833.5|2827.5|2829.5|2823.5|80
1640870100000|2021-12-30 13:15:00|2832.8|2826.8|2831|2825|2833|2827|2830.3|2824.3|73
1640870400000|2021-12-30 13:20:00|2830.8|2824.8|2828.5|2822.5|2831.5|2825.5|2827.8|2821.8|69
1640870700000|2021-12-30 13:25:00|2828.3|2822.3|2828.8|2822.8|2831|2825|2827.8|2821.8|85
1640871000000|2021-12-30 13:30:00|2828.5|2822.5|2831|2825|2831.5|2825.5|2826.8|2820.8|94
1640871300000|2021-12-30 13:35:00|2831.3|2825.3|2831.8|2825.8|2832.5|2826.5|2830.8|2824.8|60
1640871600000|2021-12-30 13:40:00|2832|2826|2831.5|2825.5|2832.5|2826.5|2830.8|2824.8|30
1640871900000|2021-12-30 13:45:00|2831.3|2825.3|2831|2825|2832.5|2826.5|2830.8|2824.8|46
1640872200000|2021-12-30 13:50:00|2831.3|2825.3|2832.5|2826.5|2832.8|2826.8|2830.3|2824.3|49
1640872500000|2021-12-30 13:55:00|2832.3|2826.3|2829.8|2823.8|2832.8|2826.8|2829.8|2823.8|52
1640872800000|2021-12-30 14:00:00|2829.5|2823.5|2831.8|2825.8|2832.8|2826.8|2829.5|2823.5|60
1640873100000|2021-12-30 14:05:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2831.5|2825.5|62
1640873400000|2021-12-30 14:10:00|2831.3|2825.3|2832.8|2826.8|2833|2827|2830.8|2824.8|23
1640873700000|2021-12-30 14:15:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.3|2825.3|45
1640874000000|2021-12-30 14:20:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2829.3|2823.3|52
1640874300000|2021-12-30 14:25:00|2831|2825|2830.3|2824.3|2831|2825|2829|2823|30
1640874600000|2021-12-30 14:30:00|2830.5|2824.5|2830.5|2824.5|2832|2826|2829|2823|72
1640874900000|2021-12-30 14:35:00|2830.8|2824.8|2832.3|2826.3|2832.5|2826.5|2829.5|2823.5|64
1640875200000|2021-12-30 14:40:00|2832|2826|2829.5|2823.5|2832|2826|2829.3|2823.3|55
1640875500000|2021-12-30 14:45:00|2829.8|2823.8|2827.5|2821.5|2831.5|2825.5|2827.5|2821.5|69
1640875800000|2021-12-30 14:50:00|2827.8|2821.8|2829|2823|2829.5|2823.5|2827.8|2821.8|39
1640876100000|2021-12-30 14:55:00|2828.8|2822.8|2828.8|2822.8|2829.3|2823.3|2828.3|2822.3|18
1640876400000|2021-12-30 15:00:00|2828.5|2822.5|2827.8|2821.8|2829|2823|2827.8|2821.8|57
1640876700000|2021-12-30 15:05:00|2828.3|2822.3|2826.5|2820.5|2828.5|2822.5|2826.5|2820.5|20
1640877000000|2021-12-30 15:10:00|2826.3|2820.3|2827.5|2821.5|2827.8|2821.8|2826.3|2820.3|28
1640877300000|2021-12-30 15:15:00|2827.8|2821.8|2825.8|2819.8|2828|2822|2825.8|2819.8|39
1640877600000|2021-12-30 15:20:00|2826|2820|2826|2820|2826.5|2820.5|2825.3|2819.3|27
1640877900000|2021-12-30 15:25:00|2826.5|2820.5|2826|2820|2828|2822|2826|2820|42
1640878200000|2021-12-30 15:30:00|2826.3|2820.3|2826.8|2820.8|2828|2822|2825.3|2819.3|34
1640878500000|2021-12-30 15:35:00|2826.3|2820.3|2825.5|2819.5|2826.5|2820.5|2825.3|2819.3|28
1640878800000|2021-12-30 15:40:00|2825.3|2819.3|2823|2817|2826.3|2820.3|2823|2817|31
1640879100000|2021-12-30 15:45:00|2823.3|2817.3|2823|2817|2824|2818|2822.3|2816.3|29
1640879400000|2021-12-30 15:50:00|2822.8|2816.8|2822.3|2816.3|2823|2817|2822|2816|34
1640879700000|2021-12-30 15:55:00|2821.5|2815.5|2821.8|2815.8|2822.5|2816.5|2820.8|2814.8|30
1640880000000|2021-12-30 16:00:00|2821.5|2815.5|2822.8|2816.8|2823|2817|2821.3|2815.3|20
1640880300000|2021-12-30 16:05:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|6
1640880600000|2021-12-30 16:10:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|6
1640880900000|2021-12-30 16:15:00|2822.3|2816.3|2821.3|2815.3|2822.8|2816.8|2820.8|2814.8|27
1640881200000|2021-12-30 16:20:00|2821|2815|2818.8|2812.8|2823|2817|2818.8|2812.8|41
1640881500000|2021-12-30 16:25:00|2819|2813|2819|2813|2820.8|2814.8|2818.3|2812.3|44
1640881800000|2021-12-30 16:30:00|2819.3|2813.3|2820.8|2814.8|2822.3|2816.3|2819|2813|50
1640882100000|2021-12-30 16:35:00|2820.5|2814.5|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|19
1640882400000|2021-12-30 16:40:00|2820.8|2814.8|2820.3|2814.3|2821.5|2815.5|2820.3|2814.3|32
1640882700000|2021-12-30 16:45:00|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2818.8|2812.8|21
1640883000000|2021-12-30 16:50:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2818.3|2812.3|29
1640883300000|2021-12-30 16:55:00|2820|2814|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|24
1640883600000|2021-12-30 17:00:00|2820|2814|2816.8|2810.8|2820|2814|2816.5|2810.5|26
1640883900000|2021-12-30 17:05:00|2817|2811|2817.8|2811.8|2818.3|2812.3|2817|2811|14
1640884200000|2021-12-30 17:10:00|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817|2811|9
1640884500000|2021-12-30 17:15:00|2817|2811|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|23
1640884800000|2021-12-30 17:20:00|2817|2811|2814.5|2808.5|2817|2811|2814.5|2808.5|16
1640885100000|2021-12-30 17:25:00|2814.8|2808.8|2814.8|2808.8|2815|2809|2813.8|2807.8|7
1640885400000|2021-12-30 17:30:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2813.8|2807.8|6
1640885700000|2021-12-30 17:35:00|2814.8|2808.8|2814.5|2808.5|2815|2809|2814.5|2808.5|7
1640886000000|2021-12-30 17:40:00|2814.3|2808.3|2816.3|2810.3|2816.3|2810.3|2814.3|2808.3|11
1640886300000|2021-12-30 17:45:00|2816|2810|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|9
1640886600000|2021-12-30 17:50:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|4
1640886900000|2021-12-30 17:55:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|5
1640912400000|2021-12-31 01:00:00|2816.6|2810.6|2820.4|2814.4|2820.8|2814.8|2813.8|2807.8|69
1640912700000|2021-12-31 01:05:00|2819.9|2813.9|2820.1|2814.1|2820.6|2814.6|2818.4|2812.4|37
1640913000000|2021-12-31 01:10:00|2820.5|2814.5|2820.6|2814.6|2821.1|2815.1|2818.9|2812.9|60
1640913300000|2021-12-31 01:15:00|2820.8|2814.8|2820.3|2814.3|2822.3|2816.3|2818.6|2812.6|128
1640913600000|2021-12-31 01:20:00|2820|2814|2818.4|2812.4|2821.3|2815.3|2818.4|2812.4|67
1640913900000|2021-12-31 01:25:00|2818.6|2812.6|2818.9|2812.9|2820|2814|2816.9|2810.9|49
1640914200000|2021-12-31 01:30:00|2818.6|2812.6|2814.9|2808.9|2819.6|2813.6|2814.6|2808.6|76
1640914500000|2021-12-31 01:35:00|2814.8|2808.8|2813.6|2807.6|2815.6|2809.6|2812.6|2806.6|80
1640914800000|2021-12-31 01:40:00|2813.9|2807.9|2811.1|2805.1|2813.9|2807.9|2810.6|2804.6|51
1640915100000|2021-12-31 01:45:00|2810.9|2804.9|2810.1|2804.1|2812|2806|2810.1|2804.1|40
1640915400000|2021-12-31 01:50:00|2810.4|2804.4|2805.4|2799.4|2810.4|2804.4|2805.1|2799.1|75
1640915700000|2021-12-31 01:55:00|2805.6|2799.6|2808.9|2802.9|2809.1|2803.1|2804.9|2798.9|73
1640916000000|2021-12-31 02:00:00|2809|2803|2808.6|2802.6|2809|2803|2807.1|2801.1|70
1640916300000|2021-12-31 02:05:00|2808.4|2802.4|2809.1|2803.1|2809.9|2803.9|2806.1|2800.1|73
1640916600000|2021-12-31 02:10:00|2809.4|2803.4|2811.6|2805.6|2811.9|2805.9|2807.6|2801.6|70
1640916900000|2021-12-31 02:15:00|2811.9|2805.9|2811.3|2805.3|2812.9|2806.9|2810.6|2804.6|12
1640917200000|2021-12-31 02:20:00|2811.6|2805.6|2811.6|2805.6|2812.1|2806.1|2810.9|2804.9|26
1640917500000|2021-12-31 02:25:00|2811.9|2805.9|2812.4|2806.4|2813.1|2807.1|2810.9|2804.9|22
1640917800000|2021-12-31 02:30:00|2812.5|2806.5|2816.1|2810.1|2816.4|2810.4|2811.6|2805.6|93
1640918100000|2021-12-31 02:35:00|2815.9|2809.9|2813.1|2807.1|2816.4|2810.4|2811.9|2805.9|77
1640918400000|2021-12-31 02:40:00|2813.3|2807.3|2813.5|2807.5|2813.9|2807.9|2811.9|2805.9|99
1640918700000|2021-12-31 02:45:00|2813.4|2807.4|2812.4|2806.4|2814.6|2808.6|2811.6|2805.6|134
1640919000000|2021-12-31 02:50:00|2812.6|2806.6|2819.6|2813.6|2819.6|2813.6|2811.9|2805.9|58
1640919300000|2021-12-31 02:55:00|2819.9|2813.9|2821.5|2815.5|2822.3|2816.3|2819.5|2813.5|57
1640919600000|2021-12-31 03:00:00|2821.9|2815.9|2820.9|2814.9|2823.3|2817.3|2820.6|2814.6|38
1640919900000|2021-12-31 03:05:00|2821.1|2815.1|2817.4|2811.4|2822.1|2816.1|2816.4|2810.4|85
1640920200000|2021-12-31 03:10:00|2817.5|2811.5|2813.3|2807.3|2818.4|2812.4|2812.6|2806.6|147
1640920500000|2021-12-31 03:15:00|2813.6|2807.6|2814.6|2808.6|2814.9|2808.9|2811|2805|73
1640920800000|2021-12-31 03:20:00|2814.1|2808.1|2816.6|2810.6|2817.4|2811.4|2813.6|2807.6|100
1640921100000|2021-12-31 03:25:00|2816.5|2810.5|2818.4|2812.4|2818.4|2812.4|2815.6|2809.6|68
1640921400000|2021-12-31 03:30:00|2818.9|2812.9|2818.1|2812.1|2819.1|2813.1|2817.9|2811.9|13
1640921700000|2021-12-31 03:35:00|2818.4|2812.4|2817.4|2811.4|2818.4|2812.4|2815.9|2809.9|23
1640922000000|2021-12-31 03:40:00|2817.6|2811.6|2817.4|2811.4|2818.1|2812.1|2816.8|2810.8|23
1640922300000|2021-12-31 03:45:00|2817.5|2811.5|2817.1|2811.1|2818.3|2812.3|2816.1|2810.1|20
1640922600000|2021-12-31 03:50:00|2817.4|2811.4|2817|2811|2818.1|2812.1|2817|2811|14
1640922900000|2021-12-31 03:55:00|2817.4|2811.4|2817.1|2811.1|2817.8|2811.8|2817|2811|43
1640923200000|2021-12-31 04:00:00|2817.4|2811.4|2818.4|2812.4|2818.4|2812.4|2817.4|2811.4|14
1640923500000|2021-12-31 04:05:00|2818.1|2812.1|2818.1|2812.1|2818.3|2812.3|2818.1|2812.1|3
1640923800000|2021-12-31 04:10:00|2817.4|2811.4|2818.3|2812.3|2818.6|2812.6|2817.4|2811.4|9
1640924100000|2021-12-31 04:15:00|2818.4|2812.4|2818.3|2812.3|2818.4|2812.4|2817.9|2811.9|5
1640924400000|2021-12-31 04:20:00|2818.1|2812.1|2817.4|2811.4|2818.1|2812.1|2816.6|2810.6|13
1640924700000|2021-12-31 04:25:00|2817.6|2811.6|2818.4|2812.4|2818.4|2812.4|2817.6|2811.6|6
1640925000000|2021-12-31 04:30:00|2819.1|2813.1|2818.4|2812.4|2819.1|2813.1|2818.4|2812.4|2
1640925300000|2021-12-31 04:35:00|2818.1|2812.1|2817.9|2811.9|2818.4|2812.4|2817.5|2811.5|13
1640925900000|2021-12-31 04:45:00|2818.1|2812.1|2817.5|2811.5|2818.1|2812.1|2817.5|2811.5|4
1640926200000|2021-12-31 04:50:00|2817.6|2811.6|2818.4|2812.4|2818.5|2812.5|2817.4|2811.4|11
1640926500000|2021-12-31 04:55:00|2818.1|2812.1|2818.1|2812.1|2818.3|2812.3|2818.1|2812.1|3
1640926800000|2021-12-31 05:00:00|2818.3|2812.3|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|8
1640927100000|2021-12-31 05:05:00|2818.4|2812.4|2817.6|2811.6|2818.4|2812.4|2817|2811|13
1640927400000|2021-12-31 05:10:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640927700000|2021-12-31 05:15:00|2817.4|2811.4|2816.6|2810.6|2817.5|2811.5|2816.4|2810.4|13
1640928000000|2021-12-31 05:20:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816|2810|4
1640928300000|2021-12-31 05:25:00|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|12
1640928600000|2021-12-31 05:30:00|2816.6|2810.6|2816.1|2810.1|2818.4|2812.4|2814.4|2808.4|125
1640928900000|2021-12-31 05:35:00|2816.4|2810.4|2814.1|2808.1|2816.9|2810.9|2813.9|2807.9|94
1640929200000|2021-12-31 05:40:00|2814.4|2808.4|2813.1|2807.1|2814.6|2808.6|2812.8|2806.8|60
1640929500000|2021-12-31 05:45:00|2812.9|2806.9|2814.8|2808.8|2814.8|2808.8|2812.8|2806.8|37
1640929800000|2021-12-31 05:50:00|2814.5|2808.5|2814.9|2808.9|2815.9|2809.9|2814.1|2808.1|33
1640930100000|2021-12-31 05:55:00|2815.1|2809.1|2815.3|2809.3|2815.8|2809.8|2813.8|2807.8|33
1640930400000|2021-12-31 06:00:00|2815.4|2809.4|2815|2809|2816.1|2810.1|2814.1|2808.1|78
1640930700000|2021-12-31 06:05:00|2815.3|2809.3|2816.1|2810.1|2817.3|2811.3|2815.1|2809.1|52
1640931000000|2021-12-31 06:10:00|2816.4|2810.4|2815.5|2809.5|2817.4|2811.4|2815.4|2809.4|37
1640931300000|2021-12-31 06:15:00|2815.4|2809.4|2816.8|2810.8|2817.1|2811.1|2814.9|2808.9|35
1640931600000|2021-12-31 06:20:00|2817.1|2811.1|2815.6|2809.6|2817.4|2811.4|2813.8|2807.8|79
1640931900000|2021-12-31 06:25:00|2815.4|2809.4|2817.1|2811.1|2817.1|2811.1|2815|2809|26
1640932200000|2021-12-31 06:30:00|2816.9|2810.9|2817.5|2811.5|2817.9|2811.9|2815.9|2809.9|21
1640932500000|2021-12-31 06:35:00|2817.1|2811.1|2817.1|2811.1|2817.4|2811.4|2816.4|2810.4|39
1640932800000|2021-12-31 06:40:00|2817.5|2811.5|2817.6|2811.6|2818.4|2812.4|2816.6|2810.6|22
1640933100000|2021-12-31 06:45:00|2818.1|2812.1|2817.6|2811.6|2818.6|2812.6|2815.6|2809.6|79
1640933400000|2021-12-31 06:50:00|2817.5|2811.5|2818.9|2812.9|2818.9|2812.9|2816.9|2810.9|46
1640933700000|2021-12-31 06:55:00|2818.6|2812.6|2817.6|2811.6|2819.1|2813.1|2816.4|2810.4|86
1640934000000|2021-12-31 07:00:00|2817.8|2811.8|2818.3|2812.3|2818.9|2812.9|2817.8|2811.8|26
1640934300000|2021-12-31 07:05:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.5|2812.5|3
1640934600000|2021-12-31 07:10:00|2818.9|2812.9|2818.6|2812.6|2819.1|2813.1|2817.9|2811.9|27
1640934900000|2021-12-31 07:15:00|2818.4|2812.4|2817.9|2811.9|2818.6|2812.6|2817.5|2811.5|80
1640935200000|2021-12-31 07:20:00|2818.1|2812.1|2817.6|2811.6|2819.4|2813.4|2817.6|2811.6|64
1640935500000|2021-12-31 07:25:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|4
1640935800000|2021-12-31 07:30:00|2817.5|2811.5|2817.3|2811.3|2817.9|2811.9|2816.6|2810.6|31
1640936100000|2021-12-31 07:35:00|2817.4|2811.4|2817.8|2811.8|2817.9|2811.9|2817.4|2811.4|7
1640936400000|2021-12-31 07:40:00|2818.1|2812.1|2819.4|2813.4|2819.4|2813.4|2817.9|2811.9|11
1640936700000|2021-12-31 07:45:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640937000000|2021-12-31 07:50:00|2818.6|2812.6|2818.4|2812.4|2819.1|2813.1|2818|2812|10
1640937300000|2021-12-31 07:55:00|2818.1|2812.1|2818.3|2812.3|2818.8|2812.8|2818.1|2812.1|12
1640937600000|2021-12-31 08:00:00|2818.5|2812.5|2820|2814|2820.5|2814.5|2818|2812|21
1640937900000|2021-12-31 08:05:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1640938200000|2021-12-31 08:10:00|2820|2814|2819.5|2813.5|2820|2814|2819.3|2813.3|5
1640938500000|2021-12-31 08:15:00|2819.8|2813.8|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|4
1640938800000|2021-12-31 08:20:00|2820|2814|2817.8|2811.8|2820|2814|2817.8|2811.8|14
1640939100000|2021-12-31 08:25:00|2818|2812|2814.8|2808.8|2818|2812|2814.5|2808.5|18
1640939400000|2021-12-31 08:30:00|2815.3|2809.3|2820|2814|2820|2814|2815.3|2809.3|27
1640939700000|2021-12-31 08:35:00|2819.8|2813.8|2817.3|2811.3|2819.8|2813.8|2816.8|2810.8|16
1640940000000|2021-12-31 08:40:00|2817.5|2811.5|2813.8|2807.8|2817.5|2811.5|2812.8|2806.8|37
1640940300000|2021-12-31 08:45:00|2814|2808|2813.5|2807.5|2814.5|2808.5|2812.5|2806.5|56
1640940600000|2021-12-31 08:50:00|2813.8|2807.8|2811.8|2805.8|2813.8|2807.8|2811.3|2805.3|9
1640940900000|2021-12-31 08:55:00|2811.3|2805.3|2815.5|2809.5|2815.8|2809.8|2809.5|2803.5|36
1640941200000|2021-12-31 09:00:00|2815.3|2809.3|2816.8|2810.8|2817.8|2811.8|2813.5|2807.5|51
1640941500000|2021-12-31 09:05:00|2817|2811|2817.5|2811.5|2819.5|2813.5|2815.3|2809.3|69
1640941800000|2021-12-31 09:10:00|2817.3|2811.3|2819.3|2813.3|2820.3|2814.3|2817|2811|31
1640942100000|2021-12-31 09:15:00|2819.5|2813.5|2820.5|2814.5|2821|2815|2818.8|2812.8|21
1640942400000|2021-12-31 09:20:00|2820.3|2814.3|2819.5|2813.5|2820.8|2814.8|2818.5|2812.5|37
1640942700000|2021-12-31 09:25:00|2819.3|2813.3|2819.8|2813.8|2821|2815|2815|2809|44
1640943000000|2021-12-31 09:30:00|2820|2814|2819.3|2813.3|2820.8|2814.8|2818.8|2812.8|26
1640943300000|2021-12-31 09:35:00|2818.5|2812.5|2818.8|2812.8|2819.8|2813.8|2818|2812|20
1640943600000|2021-12-31 09:40:00|2819|2813|2819.3|2813.3|2819.8|2813.8|2818.8|2812.8|14
1640943900000|2021-12-31 09:45:00|2819.5|2813.5|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|15
1640944200000|2021-12-31 09:50:00|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|8
1640944500000|2021-12-31 09:55:00|2821|2815|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|11
1640944800000|2021-12-31 10:00:00|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2819.8|2813.8|8
1640945100000|2021-12-31 10:05:00|2821|2815|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|6
1640945400000|2021-12-31 10:10:00|2821.5|2815.5|2822|2816|2822.8|2816.8|2821.3|2815.3|14
1640945700000|2021-12-31 10:15:00|2821.8|2815.8|2819.8|2813.8|2822|2816|2819.8|2813.8|13
1640946000000|2021-12-31 10:20:00|2819.5|2813.5|2818.8|2812.8|2819.8|2813.8|2818|2812|37
1640946300000|2021-12-31 10:25:00|2819.3|2813.3|2817.8|2811.8|2819.3|2813.3|2817|2811|28
1640946600000|2021-12-31 10:30:00|2817.5|2811.5|2817|2811|2817.8|2811.8|2816.5|2810.5|21
1640946900000|2021-12-31 10:35:00|2817.3|2811.3|2814.5|2808.5|2818|2812|2814|2808|28
1640947200000|2021-12-31 10:40:00|2814.8|2808.8|2816.3|2810.3|2816.8|2810.8|2814.8|2808.8|35
1640947500000|2021-12-31 10:45:00|2816.5|2810.5|2817.3|2811.3|2817.3|2811.3|2815.8|2809.8|17
1640947800000|2021-12-31 10:50:00|2817.5|2811.5|2817|2811|2817.5|2811.5|2816.5|2810.5|8
1640948100000|2021-12-31 10:55:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2817|2811|15
1640948400000|2021-12-31 11:00:00|2818|2812|2818.5|2812.5|2818.5|2812.5|2817.3|2811.3|11
1640948700000|2021-12-31 11:05:00|2818.3|2812.3|2819.3|2813.3|2820.3|2814.3|2817.8|2811.8|32
1640949000000|2021-12-31 11:10:00|2819|2813|2819.8|2813.8|2820|2814|2818.8|2812.8|37
1640949300000|2021-12-31 11:15:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.5|2813.5|44
1640949600000|2021-12-31 11:20:00|2821.3|2815.3|2823.3|2817.3|2823.8|2817.8|2820.3|2814.3|37
1640949900000|2021-12-31 11:25:00|2823.5|2817.5|2827|2821|2827.5|2821.5|2823|2817|37
1640950200000|2021-12-31 11:30:00|2826.8|2820.8|2828|2822|2828|2822|2825.5|2819.5|35
1640950500000|2021-12-31 11:35:00|2827.5|2821.5|2829.3|2823.3|2830|2824|2827.3|2821.3|40
1640950800000|2021-12-31 11:40:00|2828.5|2822.5|2831|2825|2831|2825|2828.5|2822.5|27
1640951100000|2021-12-31 11:45:00|2830.8|2824.8|2827.8|2821.8|2830.8|2824.8|2827.8|2821.8|20
1640951400000|2021-12-31 11:50:00|2825.8|2819.8|2832|2826|2832.8|2826.8|2825.3|2819.3|49
1640951700000|2021-12-31 11:55:00|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2831.3|2825.3|37
1640952000000|2021-12-31 12:00:00|2832.3|2826.3|2831.5|2825.5|2832.8|2826.8|2831.3|2825.3|35
1640952300000|2021-12-31 12:05:00|2831.8|2825.8|2833|2827|2834.3|2828.3|2831|2825|22
1640952600000|2021-12-31 12:10:00|2833.3|2827.3|2830.5|2824.5|2833.5|2827.5|2830|2824|30
1640952900000|2021-12-31 12:15:00|2831.8|2825.8|2831.3|2825.3|2832|2826|2831|2825|11
1640953200000|2021-12-31 12:20:00|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|11
1640953500000|2021-12-31 12:25:00|2830.5|2824.5|2830|2824|2831|2825|2829.5|2823.5|39
1640953800000|2021-12-31 12:30:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2826.3|2820.3|39
1640954100000|2021-12-31 12:35:00|2828.5|2822.5|2827.5|2821.5|2830.8|2824.8|2827.3|2821.3|30
1640954400000|2021-12-31 12:40:00|2827.8|2821.8|2832|2826|2833.3|2827.3|2827.5|2821.5|48
1640954700000|2021-12-31 12:45:00|2832.3|2826.3|2830.8|2824.8|2832.5|2826.5|2830.5|2824.5|27
1640955000000|2021-12-31 12:50:00|2831|2825|2825.8|2819.8|2832|2826|2823.8|2817.8|51
1640955300000|2021-12-31 12:55:00|2826|2820|2816.5|2810.5|2829|2823|2816.5|2810.5|90
1640955600000|2021-12-31 13:00:00|2816.6|2810.6|2804|2798|2818|2812|2796.8|2790.8|173
1640955900000|2021-12-31 13:05:00|2803.8|2797.8|2806|2800|2807.5|2801.5|2801|2795|22
1640956200000|2021-12-31 13:10:00|2806.8|2800.8|2806.8|2800.8|2810.5|2804.5|2806|2800|98
1640956500000|2021-12-31 13:15:00|2807|2801|2810.5|2804.5|2810.8|2804.8|2806.5|2800.5|48
1640956800000|2021-12-31 13:20:00|2810.3|2804.3|2813.5|2807.5|2817.8|2811.8|2809|2803|73
1640957100000|2021-12-31 13:25:00|2811.5|2805.5|2811.8|2805.8|2812.5|2806.5|2810|2804|15
1640960400000|2021-12-31 14:20:00|2819|2813|2817.3|2811.3|2820.3|2814.3|2817|2811|33
1640960700000|2021-12-31 14:25:00|2817|2811|2819|2813|2819.8|2813.8|2816.5|2810.5|58
1640961000000|2021-12-31 14:30:00|2819.3|2813.3|2825.3|2819.3|2825.5|2819.5|2819.3|2813.3|78
1640961300000|2021-12-31 14:35:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2824.3|2818.3|57
1640961600000|2021-12-31 14:40:00|2826.5|2820.5|2822|2816|2827.3|2821.3|2822|2816|60
1640961900000|2021-12-31 14:45:00|2822.5|2816.5|2823.5|2817.5|2824.8|2818.8|2822.5|2816.5|65
1640962200000|2021-12-31 14:50:00|2823.3|2817.3|2826.5|2820.5|2828|2822|2823|2817|33
1640962500000|2021-12-31 14:55:00|2826.3|2820.3|2820.3|2814.3|2826.5|2820.5|2820.3|2814.3|40
1640962800000|2021-12-31 15:00:00|2820.8|2814.8|2822|2816|2822.5|2816.5|2819.3|2813.3|50
1640963100000|2021-12-31 15:05:00|2822.3|2816.3|2820.8|2814.8|2823.8|2817.8|2820.8|2814.8|26
1640963400000|2021-12-31 15:10:00|2820.5|2814.5|2817.8|2811.8|2821.3|2815.3|2814|2808|50
1640963700000|2021-12-31 15:15:00|2817.3|2811.3|2820.3|2814.3|2821.5|2815.5|2817.3|2811.3|26
1640964000000|2021-12-31 15:20:00|2819.8|2813.8|2819.5|2813.5|2822|2816|2818.8|2812.8|34
1640964300000|2021-12-31 15:25:00|2819.8|2813.8|2816.3|2810.3|2819.8|2813.8|2816|2810|62
1640964600000|2021-12-31 15:30:00|2816|2810|2810.8|2804.8|2816|2810|2808.8|2802.8|74
1640964900000|2021-12-31 15:35:00|2811|2805|2814.8|2808.8|2815.3|2809.3|2810.8|2804.8|34
1640965200000|2021-12-31 15:40:00|2815|2809|2817|2811|2817.5|2811.5|2814.8|2808.8|17
1640965500000|2021-12-31 15:45:00|2817.3|2811.3|2818.8|2812.8|2819|2813|2817.3|2811.3|17
1640965800000|2021-12-31 15:50:00|2818.5|2812.5|2821.3|2815.3|2822|2816|2817.5|2811.5|38
1640966100000|2021-12-31 15:55:00|2821.5|2815.5|2819.3|2813.3|2822.5|2816.5|2818.5|2812.5|76
1640966400000|2021-12-31 16:00:00|2818.8|2812.8|2819.3|2813.3|2819.8|2813.8|2818.5|2812.5|61
1640966700000|2021-12-31 16:05:00|2819.5|2813.5|2821.3|2815.3|2821.5|2815.5|2819.5|2813.5|12
1640967000000|2021-12-31 16:10:00|2821.5|2815.5|2824|2818|2824|2818|2821.5|2815.5|26
1640967300000|2021-12-31 16:15:00|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2821.8|2815.8|24
1640967600000|2021-12-31 16:20:00|2824|2818|2825.3|2819.3|2825.8|2819.8|2824|2818|14
1640967900000|2021-12-31 16:25:00|2825.5|2819.5|2825.5|2819.5|2827|2821|2825.5|2819.5|30
1640968200000|2021-12-31 16:30:00|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2826|2820|13
1640968500000|2021-12-31 16:35:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640968800000|2021-12-31 16:40:00|2827.8|2821.8|2828.3|2822.3|2828.8|2822.8|2827.8|2821.8|26
1640969100000|2021-12-31 16:45:00|2828.5|2822.5|2827.8|2821.8|2829.3|2823.3|2827|2821|25
1640969400000|2021-12-31 16:50:00|2828|2822|2825.8|2819.8|2828|2822|2824.3|2818.3|79
1640969700000|2021-12-31 16:55:00|2826|2820|2823|2817|2827.5|2821.5|2821.8|2815.8|28
1640970000000|2021-12-31 17:00:00|2823.3|2817.3|2823.8|2817.8|2824.8|2818.8|2822.3|2816.3|26
1640970300000|2021-12-31 17:05:00|2823.5|2817.5|2823.5|2817.5|2824|2818|2823.3|2817.3|15
1640970600000|2021-12-31 17:10:00|2823.8|2817.8|2824|2818|2824|2818|2822.8|2816.8|6
1640970900000|2021-12-31 17:15:00|2823.8|2817.8|2823.5|2817.5|2824.3|2818.3|2822.8|2816.8|30
1640971200000|2021-12-31 17:20:00|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2822.8|2816.8|22
1640971500000|2021-12-31 17:25:00|2823.8|2817.8|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|25
1640971800000|2021-12-31 17:30:00|2824.5|2818.5|2822.8|2816.8|2824.5|2818.5|2822.8|2816.8|13
1640972100000|2021-12-31 17:35:00|2822.5|2816.5|2823.5|2817.5|2823.5|2817.5|2822.5|2816.5|9
1640972400000|2021-12-31 17:40:00|2824.8|2818.8|2824.5|2818.5|2825|2819|2824.3|2818.3|14
1640972700000|2021-12-31 17:45:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|3
1640973000000|2021-12-31 17:50:00|2824.5|2818.5|2823.3|2817.3|2824.5|2818.5|2823|2817|11
1640973300000|2021-12-31 17:55:00|2823|2817|2824|2818|2824.3|2818.3|2822.3|2816.3|36
1641258000000|2022-01-04 01:00:00|2830.6|2824.6|2819.8|2813.8|2831.1|2825.1|2819.8|2813.8|134
1641258300000|2022-01-04 01:05:00|2819.4|2813.4|2812.4|2806.4|2819.8|2813.8|2807.9|2801.9|274
1641258600000|2022-01-04 01:10:00|2812.1|2806.1|2801.4|2795.4|2814.1|2808.1|2801.4|2795.4|416
1641258900000|2022-01-04 01:15:00|2801.1|2795.1|2800.5|2794.5|2805.1|2799.1|2798.9|2792.9|100
1641259200000|2022-01-04 01:20:00|2800|2794|2795.9|2789.9|2800|2794|2795.6|2789.6|65
1641259500000|2022-01-04 01:25:00|2795.5|2789.5|2790.4|2784.4|2796|2790|2790.4|2784.4|186
1641259800000|2022-01-04 01:30:00|2789.9|2783.9|2790.1|2784.1|2793.1|2787.1|2784.8|2778.8|202
1641260100000|2022-01-04 01:35:00|2790.4|2784.4|2780.9|2774.9|2790.6|2784.6|2780.4|2774.4|190
1641260400000|2022-01-04 01:40:00|2781.4|2775.4|2784.6|2778.6|2786.4|2780.4|2780.4|2774.4|158
1641260700000|2022-01-04 01:45:00|2784.9|2778.9|2788.6|2782.6|2790.4|2784.4|2784.9|2778.9|135
1641261000000|2022-01-04 01:50:00|2788.4|2782.4|2781.1|2775.1|2788.5|2782.5|2781.1|2775.1|121
1641261300000|2022-01-04 01:55:00|2781.4|2775.4|2786.6|2780.6|2786.6|2780.6|2780.4|2774.4|97
1641261600000|2022-01-04 02:00:00|2786.3|2780.3|2783.6|2777.6|2786.3|2780.3|2781.9|2775.9|101
1641261900000|2022-01-04 02:05:00|2783.4|2777.4|2784.1|2778.1|2785.5|2779.5|2782|2776|65
1641262200000|2022-01-04 02:10:00|2783.9|2777.9|2786.5|2780.5|2786.5|2780.5|2783.1|2777.1|44
1641262500000|2022-01-04 02:15:00|2786.4|2780.4|2786.1|2780.1|2786.4|2780.4|2785.9|2779.9|4
1641262800000|2022-01-04 02:20:00|2786|2780|2786.3|2780.3|2787.5|2781.5|2785.9|2779.9|14
1641263100000|2022-01-04 02:25:00|2786.1|2780.1|2785.9|2779.9|2786.1|2780.1|2784.9|2778.9|6
1641263400000|2022-01-04 02:30:00|2785.6|2779.6|2785.4|2779.4|2786.9|2780.9|2783.9|2777.9|75
1641263700000|2022-01-04 02:35:00|2785.1|2779.1|2786.8|2780.8|2787.6|2781.6|2784.1|2778.1|71
1641264000000|2022-01-04 02:40:00|2786.4|2780.4|2788.6|2782.6|2789|2783|2786|2780|48
1641264300000|2022-01-04 02:45:00|2788.4|2782.4|2793.6|2787.6|2794.1|2788.1|2787.1|2781.1|111
1641264600000|2022-01-04 02:50:00|2793.4|2787.4|2795.8|2789.8|2796.4|2790.4|2788.9|2782.9|89
1641264900000|2022-01-04 02:55:00|2795.5|2789.5|2797.1|2791.1|2797.3|2791.3|2791.9|2785.9|107
1641265200000|2022-01-04 03:00:00|2796.6|2790.6|2798.1|2792.1|2799.3|2793.3|2795.6|2789.6|108
1641265500000|2022-01-04 03:05:00|2797.6|2791.6|2801.4|2795.4|2802.3|2796.3|2797.4|2791.4|83
1641265800000|2022-01-04 03:10:00|2801.1|2795.1|2804.9|2798.9|2806.3|2800.3|2801.1|2795.1|92
1641266100000|2022-01-04 03:15:00|2804.6|2798.6|2802|2796|2806.4|2800.4|2801.1|2795.1|129
1641266400000|2022-01-04 03:20:00|2801.4|2795.4|2805.3|2799.3|2806.1|2800.1|2801.4|2795.4|75
1641266700000|2022-01-04 03:25:00|2805.1|2799.1|2805.3|2799.3|2806.4|2800.4|2803.6|2797.6|75
1641267000000|2022-01-04 03:30:00|2804.9|2798.9|2807.1|2801.1|2807.1|2801.1|2804.6|2798.6|45
1641267300000|2022-01-04 03:35:00|2806.6|2800.6|2808.4|2802.4|2808.9|2802.9|2806.1|2800.1|27
1641267600000|2022-01-04 03:40:00|2808.1|2802.1|2809.1|2803.1|2809.6|2803.6|2807.9|2801.9|18
1641267900000|2022-01-04 03:45:00|2808.8|2802.8|2810.1|2804.1|2810.1|2804.1|2808.8|2802.8|11
1641268200000|2022-01-04 03:50:00|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|8
1641268500000|2022-01-04 03:55:00|2809.6|2803.6|2812.1|2806.1|2812.6|2806.6|2809.6|2803.6|22
1641268800000|2022-01-04 04:00:00|2811.9|2805.9|2810.4|2804.4|2812.4|2806.4|2810.4|2804.4|14
1641269100000|2022-01-04 04:05:00|2810.1|2804.1|2808.6|2802.6|2810.1|2804.1|2808.4|2802.4|15
1641269400000|2022-01-04 04:10:00|2808.1|2802.1|2808.6|2802.6|2808.6|2802.6|2807.4|2801.4|12
1641269700000|2022-01-04 04:15:00|2808.1|2802.1|2807.6|2801.6|2808.6|2802.6|2807.6|2801.6|7
1641270000000|2022-01-04 04:20:00|2807.5|2801.5|2808.6|2802.6|2808.6|2802.6|2806.8|2800.8|15
1641270300000|2022-01-04 04:25:00|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.3|2801.3|14
1641270600000|2022-01-04 04:30:00|2807.4|2801.4|2808.1|2802.1|2808.6|2802.6|2807.4|2801.4|9
1641270900000|2022-01-04 04:35:00|2807.9|2801.9|2808.4|2802.4|2808.4|2802.4|2807.1|2801.1|11
1641271200000|2022-01-04 04:40:00|2808|2802|2807.4|2801.4|2808|2802|2806.6|2800.6|11
1641271500000|2022-01-04 04:45:00|2807.1|2801.1|2807.6|2801.6|2807.8|2801.8|2807.1|2801.1|5
1641271800000|2022-01-04 04:50:00|2807.3|2801.3|2807.9|2801.9|2807.9|2801.9|2807|2801|10
1641272100000|2022-01-04 04:55:00|2807.6|2801.6|2807.3|2801.3|2807.6|2801.6|2807.1|2801.1|6
1641272400000|2022-01-04 05:00:00|2807|2801|2805.3|2799.3|2807.4|2801.4|2805.3|2799.3|16
1641272700000|2022-01-04 05:05:00|2805.1|2799.1|2806.1|2800.1|2806.1|2800.1|2804.9|2798.9|6
1641273000000|2022-01-04 05:10:00|2805.9|2799.9|2804.9|2798.9|2805.9|2799.9|2804.9|2798.9|11
1641273300000|2022-01-04 05:15:00|2804.6|2798.6|2802.8|2796.8|2804.6|2798.6|2802.5|2796.5|15
1641273600000|2022-01-04 05:20:00|2802.6|2796.6|2801.8|2795.8|2802.6|2796.6|2801.8|2795.8|16
1641273900000|2022-01-04 05:25:00|2801.4|2795.4|2800.9|2794.9|2801.6|2795.6|2800.9|2794.9|9
1641274200000|2022-01-04 05:30:00|2800.6|2794.6|2801.1|2795.1|2803|2797|2799.4|2793.4|104
1641274500000|2022-01-04 05:35:00|2802.1|2796.1|2803.1|2797.1|2803.3|2797.3|2800.4|2794.4|92
1641274800000|2022-01-04 05:40:00|2802.9|2796.9|2801.3|2795.3|2804.1|2798.1|2800.1|2794.1|67
1641275100000|2022-01-04 05:45:00|2800.6|2794.6|2803.5|2797.5|2804.1|2798.1|2799.6|2793.6|70
1641275400000|2022-01-04 05:50:00|2804.4|2798.4|2801.8|2795.8|2804.6|2798.6|2800.4|2794.4|92
1641275700000|2022-01-04 05:55:00|2801.6|2795.6|2802.4|2796.4|2802.6|2796.6|2801.1|2795.1|24
1641276000000|2022-01-04 06:00:00|2802.6|2796.6|2802.9|2796.9|2803.9|2797.9|2801.4|2795.4|44
1641276300000|2022-01-04 06:05:00|2803|2797|2804.4|2798.4|2804.8|2798.8|2803|2797|21
1641276600000|2022-01-04 06:10:00|2804.8|2798.8|2802.1|2796.1|2804.8|2798.8|2801.9|2795.9|39
1641276900000|2022-01-04 06:15:00|2802.6|2796.6|2803.9|2797.9|2804.3|2798.3|2800.4|2794.4|32
1641277200000|2022-01-04 06:20:00|2803.8|2797.8|2799.9|2793.9|2803.8|2797.8|2799.5|2793.5|24
1641277500000|2022-01-04 06:25:00|2799.6|2793.6|2795.9|2789.9|2799.6|2793.6|2794.9|2788.9|52
1641277800000|2022-01-04 06:30:00|2796.1|2790.1|2796.1|2790.1|2796.9|2790.9|2795.6|2789.6|27
1641278100000|2022-01-04 06:35:00|2796.4|2790.4|2796.6|2790.6|2798.9|2792.9|2795.9|2789.9|48
1641278400000|2022-01-04 06:40:00|2797|2791|2799.6|2793.6|2799.9|2793.9|2797|2791|19
1641278700000|2022-01-04 06:45:00|2799.9|2793.9|2802.5|2796.5|2802.5|2796.5|2797.4|2791.4|61
1641279000000|2022-01-04 06:50:00|2802.4|2796.4|2796.6|2790.6|2802.4|2796.4|2795.6|2789.6|96
1641279300000|2022-01-04 06:55:00|2796.4|2790.4|2797.6|2791.6|2797.6|2791.6|2794.4|2788.4|79
1641279600000|2022-01-04 07:00:00|2797.9|2791.9|2800.9|2794.9|2802.5|2796.5|2797.8|2791.8|27
1641279900000|2022-01-04 07:05:00|2801.1|2795.1|2803.9|2797.9|2803.9|2797.9|2801.1|2795.1|11
1641280200000|2022-01-04 07:10:00|2804.1|2798.1|2806.1|2800.1|2806.4|2800.4|2803.6|2797.6|27
1641280500000|2022-01-04 07:15:00|2805.9|2799.9|2805|2799|2806.4|2800.4|2805|2799|26
1641280800000|2022-01-04 07:20:00|2805.4|2799.4|2806.6|2800.6|2807.4|2801.4|2805.4|2799.4|21
1641281100000|2022-01-04 07:25:00|2806.4|2800.4|2805.9|2799.9|2806.4|2800.4|2804.9|2798.9|14
1641281400000|2022-01-04 07:30:00|2806.1|2800.1|2805.9|2799.9|2806.6|2800.6|2805.6|2799.6|14
1641281700000|2022-01-04 07:35:00|2805.6|2799.6|2809.5|2803.5|2812.6|2806.6|2805.1|2799.1|33
1641282000000|2022-01-04 07:40:00|2809.6|2803.6|2806.4|2800.4|2809.6|2803.6|2805.5|2799.5|20
1641282300000|2022-01-04 07:45:00|2806.1|2800.1|2804.1|2798.1|2806.9|2800.9|2800.6|2794.6|50
1641282600000|2022-01-04 07:50:00|2804.4|2798.4|2804.1|2798.1|2805.1|2799.1|2801.6|2795.6|39
1641282900000|2022-01-04 07:55:00|2803.9|2797.9|2807.8|2801.8|2810.3|2804.3|2803.6|2797.6|70
1641283200000|2022-01-04 08:00:00|2807.5|2801.5|2816.3|2810.3|2817|2811|2807.5|2801.5|54
1641283500000|2022-01-04 08:05:00|2816|2810|2823.8|2817.8|2823.8|2817.8|2816|2810|80
1641283800000|2022-01-04 08:10:00|2823|2817|2823.3|2817.3|2823.8|2817.8|2821|2815|30
1641284100000|2022-01-04 08:15:00|2823.5|2817.5|2830.3|2824.3|2830.5|2824.5|2823.5|2817.5|58
1641284400000|2022-01-04 08:20:00|2829.8|2823.8|2834.5|2828.5|2834.8|2828.8|2829.3|2823.3|75
1641284700000|2022-01-04 08:25:00|2834.3|2828.3|2833.5|2827.5|2835.5|2829.5|2832.8|2826.8|45
1641285000000|2022-01-04 08:30:00|2833.8|2827.8|2831.3|2825.3|2833.8|2827.8|2828|2822|49
1641285300000|2022-01-04 08:35:00|2831.8|2825.8|2828|2822|2831.8|2825.8|2827|2821|58
1641285600000|2022-01-04 08:40:00|2828.3|2822.3|2827|2821|2828.8|2822.8|2823.3|2817.3|65
1641285900000|2022-01-04 08:45:00|2826.8|2820.8|2823.8|2817.8|2827.3|2821.3|2823|2817|58
1641286200000|2022-01-04 08:50:00|2824.5|2818.5|2827.3|2821.3|2828.3|2822.3|2824.5|2818.5|52
1641286500000|2022-01-04 08:55:00|2827.5|2821.5|2829.8|2823.8|2829.8|2823.8|2827.3|2821.3|29
1641286800000|2022-01-04 09:00:00|2829.5|2823.5|2831.3|2825.3|2832.9|2826.9|2828.8|2822.8|63
1641287100000|2022-01-04 09:05:00|2831.5|2825.5|2835.5|2829.5|2835.8|2829.8|2830.3|2824.3|68
1641287400000|2022-01-04 09:10:00|2835.3|2829.3|2834.5|2828.5|2835.8|2829.8|2833.3|2827.3|33
1641287700000|2022-01-04 09:15:00|2834.8|2828.8|2835.5|2829.5|2836.8|2830.8|2834.8|2828.8|44
1641288000000|2022-01-04 09:20:00|2835.3|2829.3|2833|2827|2836.3|2830.3|2833|2827|59
1641288300000|2022-01-04 09:25:00|2833.3|2827.3|2836.5|2830.5|2837|2831|2832.5|2826.5|59
1641288600000|2022-01-04 09:30:00|2836.3|2830.3|2841.3|2835.3|2841.8|2835.8|2832.3|2826.3|96
1641288900000|2022-01-04 09:35:00|2841.8|2835.8|2837.8|2831.8|2842.5|2836.5|2836.8|2830.8|43
1641289200000|2022-01-04 09:40:00|2837.5|2831.5|2839|2833|2840|2834|2836.5|2830.5|38
1641289500000|2022-01-04 09:45:00|2838.5|2832.5|2840.5|2834.5|2841|2835|2837|2831|45
1641289800000|2022-01-04 09:50:00|2840|2834|2840|2834|2844.3|2838.3|2838.5|2832.5|70
1641290100000|2022-01-04 09:55:00|2839.8|2833.8|2840.3|2834.3|2842.3|2836.3|2838.8|2832.8|70
1641290400000|2022-01-04 10:00:00|2840.8|2834.8|2840.3|2834.3|2841.5|2835.5|2840|2834|54
1641290700000|2022-01-04 10:05:00|2840|2834|2838.8|2832.8|2841.5|2835.5|2838.8|2832.8|47
1641291000000|2022-01-04 10:10:00|2838.5|2832.5|2838.8|2832.8|2841.3|2835.3|2838|2832|47
1641291300000|2022-01-04 10:15:00|2839|2833|2840.5|2834.5|2840.5|2834.5|2837.8|2831.8|35
1641291600000|2022-01-04 10:20:00|2840.8|2834.8|2840.8|2834.8|2841.5|2835.5|2839.8|2833.8|22
1641291900000|2022-01-04 10:25:00|2840.5|2834.5|2841.3|2835.3|2841.5|2835.5|2840|2834|16
1641292200000|2022-01-04 10:30:00|2841.5|2835.5|2842.3|2836.3|2842.5|2836.5|2841.5|2835.5|6
1641292500000|2022-01-04 10:35:00|2842|2836|2836.5|2830.5|2842.3|2836.3|2836.5|2830.5|39
1641292800000|2022-01-04 10:40:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2834.8|2828.8|26
1641293100000|2022-01-04 10:45:00|2835|2829|2834.8|2828.8|2835.8|2829.8|2832.5|2826.5|45
1641293400000|2022-01-04 10:50:00|2834.5|2828.5|2836.5|2830.5|2836.5|2830.5|2834.5|2828.5|30
1641293700000|2022-01-04 10:55:00|2836.3|2830.3|2837.5|2831.5|2837.8|2831.8|2835|2829|34
1641294000000|2022-01-04 11:00:00|2837.3|2831.3|2839.3|2833.3|2839.5|2833.5|2835.8|2829.8|57
1641294300000|2022-01-04 11:05:00|2839.5|2833.5|2836.8|2830.8|2840|2834|2836.5|2830.5|38
1641294600000|2022-01-04 11:10:00|2837|2831|2837.3|2831.3|2838|2832|2835.8|2829.8|26
1641294900000|2022-01-04 11:15:00|2837.5|2831.5|2837|2831|2838|2832|2836.5|2830.5|29
1641295200000|2022-01-04 11:20:00|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|11
1641295500000|2022-01-04 11:25:00|2837.8|2831.8|2838.8|2832.8|2839.3|2833.3|2836.5|2830.5|28
1641295800000|2022-01-04 11:30:00|2838.5|2832.5|2838.5|2832.5|2840.3|2834.3|2837.5|2831.5|32
1641296100000|2022-01-04 11:35:00|2838.8|2832.8|2838|2832|2840|2834|2837.5|2831.5|39
1641296400000|2022-01-04 11:40:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|40
1641296700000|2022-01-04 11:45:00|2838|2832|2837.8|2831.8|2838.3|2832.3|2835.5|2829.5|33
1641297000000|2022-01-04 11:50:00|2838|2832|2837.5|2831.5|2838.5|2832.5|2837|2831|11
1641297300000|2022-01-04 11:55:00|2837.3|2831.3|2836.3|2830.3|2837.5|2831.5|2834.8|2828.8|46
1641297600000|2022-01-04 12:00:00|2836.5|2830.5|2835.3|2829.3|2837.3|2831.3|2835|2829|34
1641297900000|2022-01-04 12:05:00|2835|2829|2832.3|2826.3|2835.5|2829.5|2830.8|2824.8|38
1641298200000|2022-01-04 12:10:00|2832.5|2826.5|2831.8|2825.8|2833.3|2827.3|2830.8|2824.8|36
1641298500000|2022-01-04 12:15:00|2831.5|2825.5|2836.3|2830.3|2837|2831|2830.3|2824.3|59
1641298800000|2022-01-04 12:20:00|2836|2830|2839.3|2833.3|2840.3|2834.3|2835.5|2829.5|95
1641299100000|2022-01-04 12:25:00|2839|2833|2839.3|2833.3|2839.5|2833.5|2838|2832|70
1641299400000|2022-01-04 12:30:00|2839|2833|2836.8|2830.8|2839.8|2833.8|2835|2829|141
1641299700000|2022-01-04 12:35:00|2836|2830|2830.3|2824.3|2838.8|2832.8|2829.5|2823.5|111
1641300000000|2022-01-04 12:40:00|2829.3|2823.3|2827.8|2821.8|2831.3|2825.3|2827.5|2821.5|137
1641300300000|2022-01-04 12:45:00|2827.5|2821.5|2832.8|2826.8|2833.3|2827.3|2826.3|2820.3|80
1641300600000|2022-01-04 12:50:00|2832.3|2826.3|2830.3|2824.3|2832.8|2826.8|2829.3|2823.3|68
1641300900000|2022-01-04 12:55:00|2829.8|2823.8|2824.8|2818.8|2831.5|2825.5|2824.8|2818.8|149
1641301200000|2022-01-04 13:00:00|2825|2819|2822.5|2816.5|2825.8|2819.8|2820.3|2814.3|241
1641301500000|2022-01-04 13:05:00|2822.8|2816.8|2820.3|2814.3|2824.3|2818.3|2819.3|2813.3|98
1641301800000|2022-01-04 13:10:00|2820|2814|2824|2818|2826.5|2820.5|2816.5|2810.5|149
1641302100000|2022-01-04 13:15:00|2823.8|2817.8|2823.5|2817.5|2827.3|2821.3|2822.3|2816.3|120
1641302400000|2022-01-04 13:20:00|2823.3|2817.3|2823|2817|2824.3|2818.3|2819.8|2813.8|105
1641302700000|2022-01-04 13:25:00|2822.8|2816.8|2818.5|2812.5|2825.3|2819.3|2818.3|2812.3|130
1641303000000|2022-01-04 13:30:00|2818.8|2812.8|2822.5|2816.5|2823.8|2817.8|2818.5|2812.5|112
1641303300000|2022-01-04 13:35:00|2822.8|2816.8|2827.5|2821.5|2827.5|2821.5|2822|2816|103
1641303600000|2022-01-04 13:40:00|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2825.5|2819.5|111
1641303900000|2022-01-04 13:45:00|2827|2821|2827|2821|2828.3|2822.3|2825.5|2819.5|69
1641304200000|2022-01-04 13:50:00|2826.8|2820.8|2827.3|2821.3|2828.3|2822.3|2826.8|2820.8|48
1641304500000|2022-01-04 13:55:00|2827.5|2821.5|2832.3|2826.3|2833.8|2827.8|2827.3|2821.3|120
1641304800000|2022-01-04 14:00:00|2832.5|2826.5|2832.3|2826.3|2836|2830|2831|2825|128
1641305100000|2022-01-04 14:05:00|2832.5|2826.5|2832.5|2826.5|2835.5|2829.5|2831.5|2825.5|134
1641305400000|2022-01-04 14:10:00|2832.3|2826.3|2840.5|2834.5|2842.3|2836.3|2832.3|2826.3|102
1641305700000|2022-01-04 14:15:00|2840.8|2834.8|2840|2834|2841.5|2835.5|2839|2833|53
1641306000000|2022-01-04 14:20:00|2840.3|2834.3|2838|2832|2840.5|2834.5|2838|2832|100
1641306300000|2022-01-04 14:25:00|2837.8|2831.8|2839.8|2833.8|2841.3|2835.3|2837.8|2831.8|91
1641306600000|2022-01-04 14:30:00|2840|2834|2841.3|2835.3|2842|2836|2837.8|2831.8|123
1641306900000|2022-01-04 14:35:00|2841|2835|2840|2834|2842.3|2836.3|2838.8|2832.8|103
1641307200000|2022-01-04 14:40:00|2840.3|2834.3|2847.5|2841.5|2849|2843|2840.3|2834.3|104
1641307500000|2022-01-04 14:45:00|2847.8|2841.8|2847|2841|2848.3|2842.3|2846.5|2840.5|73
1641307800000|2022-01-04 14:50:00|2847.3|2841.3|2846.8|2840.8|2848|2842|2842.5|2836.5|125
1641308100000|2022-01-04 14:55:00|2846.5|2840.5|2844.3|2838.3|2846.8|2840.8|2842|2836|128
1641308400000|2022-01-04 15:00:00|2844.5|2838.5|2843.3|2837.3|2846|2840|2842.3|2836.3|153
1641308700000|2022-01-04 15:05:00|2843.5|2837.5|2842.8|2836.8|2844.3|2838.3|2840.5|2834.5|111
1641309000000|2022-01-04 15:10:00|2843|2837|2843|2837|2845.5|2839.5|2842.5|2836.5|94
1641309300000|2022-01-04 15:15:00|2843.3|2837.3|2840.8|2834.8|2843.3|2837.3|2838.5|2832.5|105
1641309600000|2022-01-04 15:20:00|2841|2835|2841|2835|2842.8|2836.8|2839.8|2833.8|70
1641309900000|2022-01-04 15:25:00|2841.3|2835.3|2848.3|2842.3|2849|2843|2841.3|2835.3|102
1641310200000|2022-01-04 15:30:00|2848.5|2842.5|2845.5|2839.5|2850.5|2844.5|2844|2838|84
1641310500000|2022-01-04 15:35:00|2845.8|2839.8|2848.8|2842.8|2850|2844|2844.5|2838.5|98
1641310800000|2022-01-04 15:40:00|2848.5|2842.5|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|57
1641311100000|2022-01-04 15:45:00|2846.5|2840.5|2842.5|2836.5|2847|2841|2842.3|2836.3|129
1641311400000|2022-01-04 15:50:00|2842.8|2836.8|2841.8|2835.8|2844|2838|2840.8|2834.8|100
1641311700000|2022-01-04 15:55:00|2842|2836|2839.8|2833.8|2843.3|2837.3|2838.5|2832.5|152
1641312000000|2022-01-04 16:00:00|2839.5|2833.5|2831.3|2825.3|2840.5|2834.5|2830.5|2824.5|144
1641312300000|2022-01-04 16:05:00|2831.5|2825.5|2831.5|2825.5|2833.3|2827.3|2828.8|2822.8|114
1641312600000|2022-01-04 16:10:00|2831|2825|2838.8|2832.8|2839.8|2833.8|2830.3|2824.3|108
1641312900000|2022-01-04 16:15:00|2839.3|2833.3|2838|2832|2843|2837|2837.8|2831.8|91
1641313200000|2022-01-04 16:20:00|2838.3|2832.3|2841.3|2835.3|2841.5|2835.5|2837.8|2831.8|69
1641313500000|2022-01-04 16:25:00|2841|2835|2836.3|2830.3|2841.3|2835.3|2835.3|2829.3|81
1641313800000|2022-01-04 16:30:00|2836.5|2830.5|2843|2837|2843.5|2837.5|2836.3|2830.3|129
1641314100000|2022-01-04 16:35:00|2842.8|2836.8|2839.3|2833.3|2843|2837|2839.3|2833.3|52
1641314400000|2022-01-04 16:40:00|2839|2833|2838.5|2832.5|2840|2834|2837|2831|30
1641314700000|2022-01-04 16:45:00|2838|2832|2840.8|2834.8|2842.8|2836.8|2838|2832|79
1641315000000|2022-01-04 16:50:00|2840.5|2834.5|2840.3|2834.3|2842.8|2836.8|2839.3|2833.3|56
1641315300000|2022-01-04 16:55:00|2840.8|2834.8|2841|2835|2843|2837|2840|2834|79
1641315600000|2022-01-04 17:00:00|2840.8|2834.8|2839.5|2833.5|2842|2836|2839.3|2833.3|19
1641315900000|2022-01-04 17:05:00|2840|2834|2841.3|2835.3|2841.5|2835.5|2838.8|2832.8|28
1641316200000|2022-01-04 17:10:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2839.8|2833.8|49
1641316500000|2022-01-04 17:15:00|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.5|2834.5|13
1641316800000|2022-01-04 17:20:00|2841.3|2835.3|2842|2836|2842.3|2836.3|2841.3|2835.3|9
1641317100000|2022-01-04 17:25:00|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842|2836|7
1641317400000|2022-01-04 17:30:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|11
1641317700000|2022-01-04 17:35:00|2842|2836|2841.8|2835.8|2842|2836|2841.5|2835.5|10
1641318000000|2022-01-04 17:40:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840.5|2834.5|27
1641318300000|2022-01-04 17:45:00|2840.8|2834.8|2840.5|2834.5|2841|2835|2840.3|2834.3|8
1641318600000|2022-01-04 17:50:00|2839.6|2833.6|2839.8|2833.8|2839.8|2833.8|2836.5|2830.5|52
1641318900000|2022-01-04 17:55:00|2839.6|2833.6|2839.4|2833.4|2839.9|2833.9|2838.6|2832.6|43
1641344400000|2022-01-05 01:00:00|2831|2825|2826|2820|2833.1|2827.1|2825.9|2819.9|129
1641344700000|2022-01-05 01:05:00|2826.1|2820.1|2830.8|2824.8|2831.3|2825.3|2826|2820|96
1641345000000|2022-01-05 01:10:00|2831|2825|2832.5|2826.5|2833.1|2827.1|2830.3|2824.3|66
1641345300000|2022-01-05 01:15:00|2832.3|2826.3|2834.3|2828.3|2835.5|2829.5|2831.5|2825.5|102
1641345600000|2022-01-05 01:20:00|2834|2828|2835.9|2829.9|2836.8|2830.8|2833.8|2827.8|63
1641345900000|2022-01-05 01:25:00|2835.6|2829.6|2832.5|2826.5|2835.6|2829.6|2831|2825|88
1641346200000|2022-01-05 01:30:00|2832.1|2826.1|2837.3|2831.3|2837.5|2831.5|2830.9|2824.9|84
1641346500000|2022-01-05 01:35:00|2837.4|2831.4|2837.4|2831.4|2837.9|2831.9|2836.4|2830.4|54
1641346800000|2022-01-05 01:40:00|2837.1|2831.1|2839.5|2833.5|2840.3|2834.3|2837.1|2831.1|48
1641347100000|2022-01-05 01:45:00|2839.4|2833.4|2839|2833|2839.4|2833.4|2838.4|2832.4|25
1641347400000|2022-01-05 01:50:00|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2838.5|2832.5|22
1641347700000|2022-01-05 01:55:00|2839.1|2833.1|2839|2833|2839.8|2833.8|2838.9|2832.9|23
1641348000000|2022-01-05 02:00:00|2838.9|2832.9|2838.5|2832.5|2839|2833|2837.9|2831.9|34
1641348300000|2022-01-05 02:05:00|2838.3|2832.3|2835.6|2829.6|2838.8|2832.8|2834.3|2828.3|51
1641348600000|2022-01-05 02:10:00|2835.5|2829.5|2834.1|2828.1|2835.5|2829.5|2832.3|2826.3|84
1641348900000|2022-01-05 02:15:00|2834.3|2828.3|2835.9|2829.9|2836.1|2830.1|2832.5|2826.5|20
1641349200000|2022-01-05 02:20:00|2836.1|2830.1|2839|2833|2839.1|2833.1|2836.1|2830.1|10
1641349500000|2022-01-05 02:25:00|2838.6|2832.6|2838.6|2832.6|2839.1|2833.1|2837.6|2831.6|9
1641349800000|2022-01-05 02:30:00|2838.8|2832.8|2840.4|2834.4|2840.8|2834.8|2838.8|2832.8|50
1641350100000|2022-01-05 02:35:00|2840.8|2834.8|2839.5|2833.5|2841|2835|2839.3|2833.3|54
1641350400000|2022-01-05 02:40:00|2839.6|2833.6|2837.8|2831.8|2839.6|2833.6|2837.6|2831.6|46
1641350700000|2022-01-05 02:45:00|2838.1|2832.1|2840.3|2834.3|2840.5|2834.5|2837.8|2831.8|45
1641351000000|2022-01-05 02:50:00|2840|2834|2839.5|2833.5|2840.3|2834.3|2838.9|2832.9|43
1641351300000|2022-01-05 02:55:00|2839.3|2833.3|2840.4|2834.4|2840.6|2834.6|2838.5|2832.5|37
1641351600000|2022-01-05 03:00:00|2840.5|2834.5|2839.4|2833.4|2841.1|2835.1|2839.1|2833.1|36
1641351900000|2022-01-05 03:05:00|2839.5|2833.5|2841.4|2835.4|2841.4|2835.4|2839.3|2833.3|28
1641352200000|2022-01-05 03:10:00|2841.6|2835.6|2841.1|2835.1|2842.1|2836.1|2841.1|2835.1|11
1641352500000|2022-01-05 03:15:00|2840.9|2834.9|2840.8|2834.8|2842|2836|2839.6|2833.6|26
1641352800000|2022-01-05 03:20:00|2841|2835|2840.5|2834.5|2841.6|2835.6|2840.5|2834.5|18
1641353100000|2022-01-05 03:25:00|2840.3|2834.3|2840.1|2834.1|2840.5|2834.5|2839.9|2833.9|11
1641353400000|2022-01-05 03:30:00|2839.8|2833.8|2840.1|2834.1|2840.4|2834.4|2839.8|2833.8|4
1641353700000|2022-01-05 03:35:00|2840.3|2834.3|2840.1|2834.1|2840.3|2834.3|2840.1|2834.1|2
1641354000000|2022-01-05 03:40:00|2840.3|2834.3|2840|2834|2840.5|2834.5|2840|2834|7
1641354300000|2022-01-05 03:45:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1641354600000|2022-01-05 03:50:00|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1641354900000|2022-01-05 03:55:00|2840.3|2834.3|2839.9|2833.9|2840.3|2834.3|2838.9|2832.9|11
1641355200000|2022-01-05 04:00:00|2840.5|2834.5|2841.9|2835.9|2841.9|2835.9|2840.5|2834.5|8
1641355500000|2022-01-05 04:05:00|2841.6|2835.6|2840.5|2834.5|2841.6|2835.6|2840.5|2834.5|12
1641355800000|2022-01-05 04:10:00|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1641356100000|2022-01-05 04:15:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1641356400000|2022-01-05 04:20:00|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841|2835|6
1641356700000|2022-01-05 04:25:00|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1641357000000|2022-01-05 04:30:00|2841|2835|2840.5|2834.5|2841|2835|2839.3|2833.3|9
1641357600000|2022-01-05 04:40:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2839.9|2833.9|10
1641357900000|2022-01-05 04:45:00|2840.3|2834.3|2839|2833|2840.3|2834.3|2838.6|2832.6|23
1641358200000|2022-01-05 04:50:00|2838.8|2832.8|2839|2833|2839.1|2833.1|2838.8|2832.8|5
1641358500000|2022-01-05 04:55:00|2838.8|2832.8|2840|2834|2840|2834|2838.8|2832.8|8
1641358800000|2022-01-05 05:00:00|2840.3|2834.3|2840.9|2834.9|2841|2835|2839.8|2833.8|9
1641359100000|2022-01-05 05:05:00|2840.5|2834.5|2835.6|2829.6|2840.5|2834.5|2835.6|2829.6|22
1641359400000|2022-01-05 05:10:00|2835.9|2829.9|2833|2827|2835.9|2829.9|2832.4|2826.4|31
1641359700000|2022-01-05 05:15:00|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2832.4|2826.4|17
1641360000000|2022-01-05 05:20:00|2833.3|2827.3|2831.8|2825.8|2833.5|2827.5|2831|2825|17
1641360300000|2022-01-05 05:25:00|2831.6|2825.6|2831.4|2825.4|2833|2827|2831|2825|29
1641360600000|2022-01-05 05:30:00|2831.6|2825.6|2836.5|2830.5|2837.6|2831.6|2831.6|2825.6|109
1641360900000|2022-01-05 05:35:00|2836.3|2830.3|2835|2829|2836.6|2830.6|2834.5|2828.5|50
1641361200000|2022-01-05 05:40:00|2835.1|2829.1|2833.1|2827.1|2835.3|2829.3|2833|2827|76
1641361500000|2022-01-05 05:45:00|2833.4|2827.4|2834.4|2828.4|2835.3|2829.3|2833.4|2827.4|36
1641361800000|2022-01-05 05:50:00|2835|2829|2833.5|2827.5|2835.8|2829.8|2833.3|2827.3|58
1641362100000|2022-01-05 05:55:00|2833.3|2827.3|2832.8|2826.8|2834.6|2828.6|2830.6|2824.6|86
1641362400000|2022-01-05 06:00:00|2832.9|2826.9|2835|2829|2835.8|2829.8|2832|2826|78
1641362700000|2022-01-05 06:05:00|2835.1|2829.1|2834.3|2828.3|2836.3|2830.3|2834.3|2828.3|98
1641363000000|2022-01-05 06:10:00|2834.4|2828.4|2836.1|2830.1|2836.5|2830.5|2833.3|2827.3|98
1641363300000|2022-01-05 06:15:00|2836.4|2830.4|2837.4|2831.4|2838.9|2832.9|2835.3|2829.3|124
1641363600000|2022-01-05 06:20:00|2837.5|2831.5|2840.9|2834.9|2841|2835|2836.8|2830.8|107
1641363900000|2022-01-05 06:25:00|2841|2835|2840|2834|2842.1|2836.1|2839.4|2833.4|36
1641364200000|2022-01-05 06:30:00|2840.3|2834.3|2845|2839|2846.9|2840.9|2840.3|2834.3|47
1641364500000|2022-01-05 06:35:00|2844.5|2838.5|2844.6|2838.6|2844.9|2838.9|2842.1|2836.1|63
1641364800000|2022-01-05 06:40:00|2845|2839|2840.5|2834.5|2845|2839|2840.3|2834.3|47
1641365100000|2022-01-05 06:45:00|2840.8|2834.8|2840.3|2834.3|2841.1|2835.1|2839.1|2833.1|33
1641365400000|2022-01-05 06:50:00|2840|2834|2841.9|2835.9|2842.1|2836.1|2839.8|2833.8|33
1641365700000|2022-01-05 06:55:00|2841.6|2835.6|2844.4|2838.4|2844.5|2838.5|2841.5|2835.5|27
1641366000000|2022-01-05 07:00:00|2844.5|2838.5|2845.5|2839.5|2846.3|2840.3|2844.4|2838.4|15
1641366300000|2022-01-05 07:05:00|2845.4|2839.4|2845.9|2839.9|2846.3|2840.3|2843.9|2837.9|20
1641366600000|2022-01-05 07:10:00|2845.8|2839.8|2848.6|2842.6|2848.6|2842.6|2845.8|2839.8|10
1641366900000|2022-01-05 07:15:00|2848.5|2842.5|2848.8|2842.8|2849|2843|2848.4|2842.4|13
1641367200000|2022-01-05 07:20:00|2849|2843|2849|2843|2849|2843|2848.8|2842.8|9
1641367500000|2022-01-05 07:25:00|2848.9|2842.9|2852.3|2846.3|2852.6|2846.6|2848.9|2842.9|36
1641367800000|2022-01-05 07:30:00|2852|2846|2857.5|2851.5|2857.5|2851.5|2851.6|2845.6|22
1641368100000|2022-01-05 07:35:00|2857.8|2851.8|2871.8|2865.8|2873.5|2867.5|2857|2851|110
1641368400000|2022-01-05 07:40:00|2871.5|2865.5|2870.5|2864.5|2884.1|2878.1|2868.4|2862.4|150
1641368700000|2022-01-05 07:45:00|2870.6|2864.6|2873.5|2867.5|2880.5|2874.5|2870.4|2864.4|74
1641369000000|2022-01-05 07:50:00|2873.4|2867.4|2876.1|2870.1|2876.1|2870.1|2873.1|2867.1|47
1641369300000|2022-01-05 07:55:00|2876.3|2870.3|2875.3|2869.3|2879.5|2873.5|2874.5|2868.5|47
1641369600000|2022-01-05 08:00:00|2875|2869|2868.5|2862.5|2875.8|2869.8|2868.5|2862.5|44
1641369900000|2022-01-05 08:05:00|2868.3|2862.3|2862.8|2856.8|2868.3|2862.3|2861.8|2855.8|70
1641370200000|2022-01-05 08:10:00|2862.5|2856.5|2864.8|2858.8|2871|2865|2862.5|2856.5|62
1641370500000|2022-01-05 08:15:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2861.3|2855.3|39
1641370800000|2022-01-05 08:20:00|2864|2858|2867.3|2861.3|2867.8|2861.8|2863|2857|40
1641371100000|2022-01-05 08:25:00|2866.8|2860.8|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|30
1641371400000|2022-01-05 08:30:00|2866.8|2860.8|2866.8|2860.8|2867.3|2861.3|2866.3|2860.3|31
1641371700000|2022-01-05 08:35:00|2866.5|2860.5|2862.3|2856.3|2866.5|2860.5|2862|2856|53
1641372000000|2022-01-05 08:40:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862|2856|10
1641372300000|2022-01-05 08:45:00|2862.5|2856.5|2861.8|2855.8|2864|2858|2861.3|2855.3|43
1641372600000|2022-01-05 08:50:00|2862.3|2856.3|2862.5|2856.5|2864.3|2858.3|2861.8|2855.8|29
1641372900000|2022-01-05 08:55:00|2862.8|2856.8|2862.5|2856.5|2864|2858|2862.3|2856.3|25
1641373200000|2022-01-05 09:00:00|2862.8|2856.8|2861.3|2855.3|2863.8|2857.8|2861.3|2855.3|74
1641373500000|2022-01-05 09:05:00|2860.5|2854.5|2859.8|2853.8|2860.8|2854.8|2858.3|2852.3|73
1641373800000|2022-01-05 09:10:00|2859.5|2853.5|2859.8|2853.8|2861.5|2855.5|2857.3|2851.3|60
1641374100000|2022-01-05 09:15:00|2859.5|2853.5|2863|2857|2863.5|2857.5|2859.3|2853.3|31
1641374400000|2022-01-05 09:20:00|2862.8|2856.8|2864.8|2858.8|2865|2859|2862.8|2856.8|16
1641374700000|2022-01-05 09:25:00|2864.5|2858.5|2864.8|2858.8|2866.3|2860.3|2863.5|2857.5|35
1641375000000|2022-01-05 09:30:00|2864.5|2858.5|2863.3|2857.3|2867.3|2861.3|2862.3|2856.3|78
1641375300000|2022-01-05 09:35:00|2863|2857|2862|2856|2864.5|2858.5|2861.5|2855.5|38
1641375600000|2022-01-05 09:40:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2860.3|2854.3|42
1641375900000|2022-01-05 09:45:00|2861.5|2855.5|2862.5|2856.5|2863.3|2857.3|2860.3|2854.3|48
1641376200000|2022-01-05 09:50:00|2862|2856|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|24
1641376500000|2022-01-05 09:55:00|2863.3|2857.3|2864.5|2858.5|2865.8|2859.8|2863.3|2857.3|42
1641376800000|2022-01-05 10:00:00|2864.3|2858.3|2867.8|2861.8|2867.8|2861.8|2863.8|2857.8|28
1641377100000|2022-01-05 10:05:00|2867.5|2861.5|2867.3|2861.3|2868|2862|2865|2859|28
1641377400000|2022-01-05 10:10:00|2867|2861|2866.5|2860.5|2868|2862|2866.3|2860.3|20
1641377700000|2022-01-05 10:15:00|2866.8|2860.8|2867|2861|2868|2862|2866|2860|19
1641378000000|2022-01-05 10:20:00|2866.8|2860.8|2865.8|2859.8|2867.3|2861.3|2865.3|2859.3|17
1641378300000|2022-01-05 10:25:00|2866|2860|2869.5|2863.5|2869.5|2863.5|2865.5|2859.5|37
1641378600000|2022-01-05 10:30:00|2869.8|2863.8|2866.3|2860.3|2869.8|2863.8|2865.5|2859.5|31
1641378900000|2022-01-05 10:35:00|2866.8|2860.8|2869.5|2863.5|2872.5|2866.5|2866.5|2860.5|41
1641379200000|2022-01-05 10:40:00|2869.8|2863.8|2867|2861|2869.8|2863.8|2867|2861|39
1641379500000|2022-01-05 10:45:00|2867.3|2861.3|2863.8|2857.8|2867.3|2861.3|2862.8|2856.8|65
1641379800000|2022-01-05 10:50:00|2864|2858|2865.8|2859.8|2866|2860|2861.8|2855.8|51
1641380100000|2022-01-05 10:55:00|2865.5|2859.5|2867.3|2861.3|2868.5|2862.5|2864.8|2858.8|44
1641380400000|2022-01-05 11:00:00|2867.5|2861.5|2868.8|2862.8|2869.5|2863.5|2867.5|2861.5|23
1641380700000|2022-01-05 11:05:00|2868|2862|2868.8|2862.8|2869|2863|2867.5|2861.5|24
1641381000000|2022-01-05 11:10:00|2868.5|2862.5|2868|2862|2868.8|2862.8|2867.8|2861.8|16
1641381300000|2022-01-05 11:15:00|2867.5|2861.5|2870.8|2864.8|2871.8|2865.8|2866.8|2860.8|46
1641381600000|2022-01-05 11:20:00|2871|2865|2868.8|2862.8|2871.3|2865.3|2868.8|2862.8|36
1641381900000|2022-01-05 11:25:00|2868.5|2862.5|2867.8|2861.8|2869|2863|2866.8|2860.8|62
1641382200000|2022-01-05 11:30:00|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2866.5|2860.5|36
1641382500000|2022-01-05 11:35:00|2866.8|2860.8|2868|2862|2868|2862|2866.8|2860.8|11
1641382800000|2022-01-05 11:40:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2866.8|2860.8|49
1641383100000|2022-01-05 11:45:00|2868|2862|2869.8|2863.8|2869.8|2863.8|2867|2861|43
1641383400000|2022-01-05 11:50:00|2870|2864|2869.5|2863.5|2871.3|2865.3|2869.3|2863.3|28
1641383700000|2022-01-05 11:55:00|2869.8|2863.8|2870.3|2864.3|2870.8|2864.8|2868.5|2862.5|26
1641384000000|2022-01-05 12:00:00|2870.5|2864.5|2872|2866|2872.3|2866.3|2870|2864|33
1641384300000|2022-01-05 12:05:00|2872.3|2866.3|2872.3|2866.3|2874.5|2868.5|2871.3|2865.3|38
1641384600000|2022-01-05 12:10:00|2872|2866|2875.8|2869.8|2875.8|2869.8|2871.8|2865.8|26
1641384900000|2022-01-05 12:15:00|2876|2870|2872.8|2866.8|2876|2870|2872.8|2866.8|37
1641385200000|2022-01-05 12:20:00|2872.5|2866.5|2871.3|2865.3|2873.5|2867.5|2870.3|2864.3|51
1641385500000|2022-01-05 12:25:00|2871|2865|2872|2866|2872.3|2866.3|2870.8|2864.8|46
1641385800000|2022-01-05 12:30:00|2872.3|2866.3|2872.3|2866.3|2873.5|2867.5|2872|2866|46
1641386100000|2022-01-05 12:35:00|2872.5|2866.5|2870.8|2864.8|2872.5|2866.5|2870|2864|37
1641386400000|2022-01-05 12:40:00|2871|2865|2872.5|2866.5|2872.5|2866.5|2870.8|2864.8|15
1641386700000|2022-01-05 12:45:00|2872|2866|2871.8|2865.8|2872|2866|2870.8|2864.8|21
1641387000000|2022-01-05 12:50:00|2871.5|2865.5|2870.8|2864.8|2871.8|2865.8|2870.3|2864.3|35
1641387300000|2022-01-05 12:55:00|2870.5|2864.5|2872.5|2866.5|2874.8|2868.8|2870.5|2864.5|64
1641387600000|2022-01-05 13:00:00|2872.3|2866.3|2882.3|2876.3|2882.3|2876.3|2871|2865|266
1641387900000|2022-01-05 13:05:00|2882.5|2876.5|2893.8|2887.8|2893.8|2887.8|2882.5|2876.5|204
1641388200000|2022-01-05 13:10:00|2893.5|2887.5|2893|2887|2897.5|2891.5|2892|2886|194
1641388500000|2022-01-05 13:15:00|2892.5|2886.5|2892.8|2886.8|2893.3|2887.3|2889.3|2883.3|172
1641388800000|2022-01-05 13:20:00|2893|2887|2889.5|2883.5|2893.3|2887.3|2888.3|2882.3|226
1641389100000|2022-01-05 13:25:00|2889.8|2883.8|2904.3|2898.3|2905|2899|2889.3|2883.3|231
1641389400000|2022-01-05 13:30:00|2904.5|2898.5|2910.3|2904.3|2911.3|2905.3|2899.3|2893.3|197
1641389700000|2022-01-05 13:35:00|2910.8|2904.8|2906.8|2900.8|2913.5|2907.5|2906|2900|168
1641390000000|2022-01-05 13:40:00|2907|2901|2907.8|2901.8|2909.3|2903.3|2905.3|2899.3|129
1641390300000|2022-01-05 13:45:00|2908|2902|2907|2901|2912.8|2906.8|2906|2900|163
1641390600000|2022-01-05 13:50:00|2907.3|2901.3|2910.8|2904.8|2912.8|2906.8|2907.3|2901.3|157
1641390900000|2022-01-05 13:55:00|2911|2905|2918.8|2912.8|2919|2913|2910.8|2904.8|157
1641391200000|2022-01-05 14:00:00|2919|2913|2920|2914|2920|2914|2914.8|2908.8|163
1641391500000|2022-01-05 14:05:00|2919|2913|2921.5|2915.5|2922.5|2916.5|2918|2912|137
1641391800000|2022-01-05 14:10:00|2921.8|2915.8|2920.5|2914.5|2926.3|2920.3|2917.5|2911.5|257
1641392100000|2022-01-05 14:15:00|2920.8|2914.8|2912.3|2906.3|2922.5|2916.5|2910.3|2904.3|188
1641392400000|2022-01-05 14:20:00|2912|2906|2906|2900|2913.5|2907.5|2905.5|2899.5|110
1641392700000|2022-01-05 14:25:00|2905.5|2899.5|2900.8|2894.8|2906.3|2900.3|2899.8|2893.8|174
1641393000000|2022-01-05 14:30:00|2901|2895|2904.3|2898.3|2905.5|2899.5|2900.5|2894.5|181
1641393300000|2022-01-05 14:35:00|2904.5|2898.5|2904.3|2898.3|2907.5|2901.5|2903.3|2897.3|139
1641393600000|2022-01-05 14:40:00|2904|2898|2907.8|2901.8|2910.3|2904.3|2903.3|2897.3|260
1641393900000|2022-01-05 14:45:00|2908|2902|2910.3|2904.3|2911|2905|2906.5|2900.5|142
1641394200000|2022-01-05 14:50:00|2910.5|2904.5|2910.8|2904.8|2911.3|2905.3|2905.5|2899.5|141
1641394500000|2022-01-05 14:55:00|2910.5|2904.5|2912.8|2906.8|2912.8|2906.8|2910|2904|129
1641394800000|2022-01-05 15:00:00|2913|2907|2915.5|2909.5|2917|2911|2911.8|2905.8|139
1641395100000|2022-01-05 15:05:00|2915.8|2909.8|2921.8|2915.8|2922.3|2916.3|2915|2909|163
1641395400000|2022-01-05 15:10:00|2922|2916|2925.3|2919.3|2926.5|2920.5|2921.5|2915.5|108
1641395700000|2022-01-05 15:15:00|2925.5|2919.5|2928.5|2922.5|2929|2923|2925|2919|126
1641396000000|2022-01-05 15:20:00|2928.8|2922.8|2931.5|2925.5|2932|2926|2928.5|2922.5|104
1641396300000|2022-01-05 15:25:00|2931.8|2925.8|2931.5|2925.5|2935|2929|2930|2924|101
1641396600000|2022-01-05 15:30:00|2931.3|2925.3|2928|2922|2931.5|2925.5|2927.8|2921.8|183
1641396900000|2022-01-05 15:35:00|2927.8|2921.8|2928|2922|2928.3|2922.3|2925.5|2919.5|106
1641397200000|2022-01-05 15:40:00|2928.5|2922.5|2927.8|2921.8|2933|2927|2927.5|2921.5|124
1641397500000|2022-01-05 15:45:00|2928.3|2922.3|2929|2923|2930.8|2924.8|2928.3|2922.3|71
1641397800000|2022-01-05 15:50:00|2928.8|2922.8|2930.3|2924.3|2930.5|2924.5|2927|2921|77
1641398100000|2022-01-05 15:55:00|2930.5|2924.5|2930.8|2924.8|2932.8|2926.8|2928.3|2922.3|235
1641398400000|2022-01-05 16:00:00|2931.3|2925.3|2932.5|2926.5|2933.8|2927.8|2929.5|2923.5|151
1641398700000|2022-01-05 16:05:00|2932.8|2926.8|2937.5|2931.5|2938|2932|2931.5|2925.5|121
1641399000000|2022-01-05 16:10:00|2938|2932|2941|2935|2941.8|2935.8|2937.8|2931.8|117
1641399300000|2022-01-05 16:15:00|2940.5|2934.5|2936.5|2930.5|2941.5|2935.5|2934.8|2928.8|93
1641399600000|2022-01-05 16:20:00|2936.8|2930.8|2930.3|2924.3|2937.3|2931.3|2926.5|2920.5|137
1641399900000|2022-01-05 16:25:00|2930.5|2924.5|2932|2926|2933|2927|2924.3|2918.3|123
1641400200000|2022-01-05 16:30:00|2932.3|2926.3|2922.8|2916.8|2932.5|2926.5|2920.5|2914.5|195
1641400500000|2022-01-05 16:35:00|2923|2917|2923|2917|2926.8|2920.8|2922.8|2916.8|71
1641400800000|2022-01-05 16:40:00|2922.8|2916.8|2914.3|2908.3|2922.8|2916.8|2914.3|2908.3|90
1641401100000|2022-01-05 16:45:00|2913.8|2907.8|2912.8|2906.8|2915.5|2909.5|2910.8|2904.8|69
1641401400000|2022-01-05 16:50:00|2912.5|2906.5|2912.8|2906.8|2916.5|2910.5|2910.5|2904.5|59
1641401700000|2022-01-05 16:55:00|2913|2907|2909.5|2903.5|2914|2908|2909.5|2903.5|75
1641402000000|2022-01-05 17:00:00|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2907.8|2901.8|53
1641402300000|2022-01-05 17:05:00|2909.5|2903.5|2910.8|2904.8|2911.3|2905.3|2907.8|2901.8|60
1641402600000|2022-01-05 17:10:00|2910.5|2904.5|2909.5|2903.5|2911.5|2905.5|2909.3|2903.3|32
1641402900000|2022-01-05 17:15:00|2909.3|2903.3|2910.5|2904.5|2910.8|2904.8|2908.3|2902.3|33
1641403200000|2022-01-05 17:20:00|2910.8|2904.8|2909.3|2903.3|2911|2905|2909.3|2903.3|18
1641403500000|2022-01-05 17:25:00|2909.5|2903.5|2909.5|2903.5|2910|2904|2909|2903|9
1641403800000|2022-01-05 17:30:00|2909.8|2903.8|2908.8|2902.8|2910.3|2904.3|2908.5|2902.5|25
1641404100000|2022-01-05 17:35:00|2908.5|2902.5|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|20
1641404400000|2022-01-05 17:40:00|2909|2903|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1641404700000|2022-01-05 17:45:00|2909|2903|2907.8|2901.8|2909.3|2903.3|2907.3|2901.3|23
1641405000000|2022-01-05 17:50:00|2908|2902|2906.5|2900.5|2910.3|2904.3|2906.3|2900.3|37
1641405300000|2022-01-05 17:55:00|2906.8|2900.8|2907.9|2901.9|2907.9|2901.9|2906.1|2900.1|34
1641430800000|2022-01-06 01:00:00|2908.9|2902.9|2909.6|2903.6|2910.6|2904.6|2907.5|2901.5|86
1641431100000|2022-01-06 01:05:00|2909.8|2903.8|2903.1|2897.1|2909.8|2903.8|2902.3|2896.3|129
1641431400000|2022-01-06 01:10:00|2903|2897|2905|2899|2907.5|2901.5|2901.3|2895.3|67
1641431700000|2022-01-06 01:15:00|2904.6|2898.6|2912|2906|2914.9|2908.9|2904.6|2898.6|120
1641432000000|2022-01-06 01:20:00|2912.1|2906.1|2912|2906|2915.5|2909.5|2909.5|2903.5|105
1641432300000|2022-01-06 01:25:00|2911.8|2905.8|2908.3|2902.3|2911.8|2905.8|2908.3|2902.3|52
1641432600000|2022-01-06 01:30:00|2908.1|2902.1|2909.5|2903.5|2911.4|2905.4|2907.5|2901.5|89
1641432900000|2022-01-06 01:35:00|2909.9|2903.9|2909.5|2903.5|2910.8|2904.8|2907.4|2901.4|89
1641433200000|2022-01-06 01:40:00|2909.6|2903.6|2909.1|2903.1|2909.9|2903.9|2908|2902|60
1641433500000|2022-01-06 01:45:00|2909.4|2903.4|2908.5|2902.5|2911.5|2905.5|2908.4|2902.4|55
1641433800000|2022-01-06 01:50:00|2908.4|2902.4|2906.4|2900.4|2908.8|2902.8|2906.4|2900.4|72
1641434100000|2022-01-06 01:55:00|2906.1|2900.1|2906.3|2900.3|2906.9|2900.9|2904.6|2898.6|89
1641434400000|2022-01-06 02:00:00|2906.4|2900.4|2911.5|2905.5|2913.5|2907.5|2906.1|2900.1|103
1641434700000|2022-01-06 02:05:00|2911.8|2905.8|2915|2909|2915.3|2909.3|2910.6|2904.6|66
1641435000000|2022-01-06 02:10:00|2914.9|2908.9|2918.8|2912.8|2919.4|2913.4|2913|2907|141
1641435300000|2022-01-06 02:15:00|2918.6|2912.6|2917|2911|2918.6|2912.6|2915.8|2909.8|29
1641435600000|2022-01-06 02:20:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|11
1641435900000|2022-01-06 02:25:00|2917|2911|2915.5|2909.5|2917|2911|2915|2909|15
1641436200000|2022-01-06 02:30:00|2915.6|2909.6|2916|2910|2919.6|2913.6|2915.6|2909.6|172
1641436500000|2022-01-06 02:35:00|2915.8|2909.8|2918|2912|2918.3|2912.3|2915.8|2909.8|37
1641436800000|2022-01-06 02:40:00|2918.3|2912.3|2919.6|2913.6|2919.8|2913.8|2917|2911|46
1641437100000|2022-01-06 02:45:00|2919.4|2913.4|2917.4|2911.4|2920.3|2914.3|2916.6|2910.6|69
1641437400000|2022-01-06 02:50:00|2917.5|2911.5|2916.8|2910.8|2918|2912|2915.6|2909.6|54
1641437700000|2022-01-06 02:55:00|2917|2911|2917.8|2911.8|2918.3|2912.3|2913.3|2907.3|115
1641438000000|2022-01-06 03:00:00|2918|2912|2922|2916|2922|2916|2918|2912|87
1641438300000|2022-01-06 03:05:00|2921.8|2915.8|2925.3|2919.3|2925.5|2919.5|2921.8|2915.8|69
1641438600000|2022-01-06 03:10:00|2925|2919|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|129
1641438900000|2022-01-06 03:15:00|2921.6|2915.6|2917.5|2911.5|2921.8|2915.8|2916.1|2910.1|106
1641439200000|2022-01-06 03:20:00|2917.3|2911.3|2919.1|2913.1|2920.4|2914.4|2914.5|2908.5|123
1641439500000|2022-01-06 03:25:00|2919.4|2913.4|2921|2915|2921.6|2915.6|2918.1|2912.1|75
1641439800000|2022-01-06 03:30:00|2920.8|2914.8|2919.6|2913.6|2920.8|2914.8|2918.9|2912.9|19
1641440100000|2022-01-06 03:35:00|2919.4|2913.4|2919.6|2913.6|2920|2914|2919|2913|35
1641440400000|2022-01-06 03:40:00|2919.8|2913.8|2922.4|2916.4|2923|2917|2919.6|2913.6|30
1641440700000|2022-01-06 03:45:00|2922.3|2916.3|2921.9|2915.9|2922.4|2916.4|2921.5|2915.5|14
1641441000000|2022-01-06 03:50:00|2922.1|2916.1|2920.5|2914.5|2922.4|2916.4|2919.5|2913.5|24
1641441300000|2022-01-06 03:55:00|2920.3|2914.3|2919.4|2913.4|2920.3|2914.3|2919.4|2913.4|4
1641441600000|2022-01-06 04:00:00|2919.3|2913.3|2917.1|2911.1|2919.3|2913.3|2917.1|2911.1|9
1641441900000|2022-01-06 04:05:00|2916.9|2910.9|2916|2910|2917|2911|2915.8|2909.8|20
1641442200000|2022-01-06 04:10:00|2915.8|2909.8|2915.1|2909.1|2915.8|2909.8|2913.9|2907.9|11
1641442500000|2022-01-06 04:15:00|2914.6|2908.6|2914.3|2908.3|2914.8|2908.8|2913.9|2907.9|13
1641442800000|2022-01-06 04:20:00|2914|2908|2915.8|2909.8|2915.9|2909.9|2913.5|2907.5|13
1641443100000|2022-01-06 04:25:00|2916|2910|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|8
1641443400000|2022-01-06 04:30:00|2917|2911|2917.5|2911.5|2917.5|2911.5|2916.6|2910.6|13
1641443700000|2022-01-06 04:35:00|2917.8|2911.8|2920.1|2914.1|2920.1|2914.1|2917.5|2911.5|17
1641444000000|2022-01-06 04:40:00|2919.9|2913.9|2919.5|2913.5|2920.5|2914.5|2918.8|2912.8|24
1641444300000|2022-01-06 04:45:00|2919.8|2913.8|2922.1|2916.1|2922.1|2916.1|2919.8|2913.8|15
1641444600000|2022-01-06 04:50:00|2922.4|2916.4|2921.1|2915.1|2923.1|2917.1|2921|2915|15
1641444900000|2022-01-06 04:55:00|2920.3|2914.3|2920.5|2914.5|2920.9|2914.9|2920.3|2914.3|4
1641445200000|2022-01-06 05:00:00|2920.3|2914.3|2918.3|2912.3|2920.3|2914.3|2918|2912|18
1641445500000|2022-01-06 05:05:00|2918|2912|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|8
1641445800000|2022-01-06 05:10:00|2918.6|2912.6|2918|2912|2919.3|2913.3|2917.5|2911.5|18
1641446100000|2022-01-06 05:15:00|2918.3|2912.3|2919.5|2913.5|2919.9|2913.9|2918|2912|12
1641446400000|2022-01-06 05:20:00|2919.9|2913.9|2916.4|2910.4|2921.4|2915.4|2916|2910|38
1641446700000|2022-01-06 05:25:00|2917|2911|2919.3|2913.3|2919.8|2913.8|2916.3|2910.3|41
1641447000000|2022-01-06 05:30:00|2919|2913|2924.8|2918.8|2924.8|2918.8|2916.8|2910.8|137
1641447300000|2022-01-06 05:35:00|2924.5|2918.5|2925.6|2919.6|2927.1|2921.1|2922.1|2916.1|123
1641447600000|2022-01-06 05:40:00|2925.3|2919.3|2921|2915|2926.3|2920.3|2919.1|2913.1|98
1641447900000|2022-01-06 05:45:00|2920.8|2914.8|2921.5|2915.5|2922|2916|2919.8|2913.8|51
1641448200000|2022-01-06 05:50:00|2921.8|2915.8|2916.3|2910.3|2922|2916|2915.6|2909.6|54
1641448500000|2022-01-06 05:55:00|2916.8|2910.8|2918.8|2912.8|2918.9|2912.9|2914.6|2908.6|147
1641448800000|2022-01-06 06:00:00|2918.6|2912.6|2913.3|2907.3|2919|2913|2911.8|2905.8|115
1641449100000|2022-01-06 06:05:00|2913.4|2907.4|2910.1|2904.1|2915.1|2909.1|2910.1|2904.1|81
1641449400000|2022-01-06 06:10:00|2910.3|2904.3|2911|2905|2912.4|2906.4|2910.1|2904.1|66
1641449700000|2022-01-06 06:15:00|2910.8|2904.8|2910.5|2904.5|2911.3|2905.3|2908.4|2902.4|59
1641450000000|2022-01-06 06:20:00|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2908|2902|39
1641450300000|2022-01-06 06:25:00|2910.8|2904.8|2906|2900|2911|2905|2905.5|2899.5|88
1641450600000|2022-01-06 06:30:00|2906.3|2900.3|2904.5|2898.5|2908|2902|2904.4|2898.4|61
1641450900000|2022-01-06 06:35:00|2904.8|2898.8|2908.5|2902.5|2908.6|2902.6|2904.8|2898.8|84
1641451200000|2022-01-06 06:40:00|2908.3|2902.3|2909.6|2903.6|2910.6|2904.6|2907|2901|107
1641451500000|2022-01-06 06:45:00|2909.9|2903.9|2909.9|2903.9|2912.9|2906.9|2909.3|2903.3|66
1641451800000|2022-01-06 06:50:00|2909.8|2903.8|2905.8|2899.8|2910|2904|2905.5|2899.5|82
1641452100000|2022-01-06 06:55:00|2905.5|2899.5|2905.4|2899.4|2906.5|2900.5|2903.8|2897.8|77
1641452400000|2022-01-06 07:00:00|2905.5|2899.5|2908.8|2902.8|2909.1|2903.1|2905.4|2899.4|35
1641452700000|2022-01-06 07:05:00|2909.5|2903.5|2909.6|2903.6|2910.8|2904.8|2908.1|2902.1|22
1641453000000|2022-01-06 07:10:00|2909.3|2903.3|2910|2904|2910.4|2904.4|2908.3|2902.3|13
1641453300000|2022-01-06 07:15:00|2909.9|2903.9|2908.8|2902.8|2909.9|2903.9|2905.5|2899.5|30
1641453600000|2022-01-06 07:20:00|2909|2903|2910.3|2904.3|2911.5|2905.5|2908.8|2902.8|49
1641453900000|2022-01-06 07:25:00|2910.5|2904.5|2914|2908|2914|2908|2909.5|2903.5|31
1641454200000|2022-01-06 07:30:00|2913.8|2907.8|2909|2903|2913.8|2907.8|2908|2902|35
1641454500000|2022-01-06 07:35:00|2909.3|2903.3|2912.3|2906.3|2913.4|2907.4|2909.3|2903.3|38
1641454800000|2022-01-06 07:40:00|2912.5|2906.5|2914.4|2908.4|2915.4|2909.4|2912.5|2906.5|40
1641455100000|2022-01-06 07:45:00|2914.6|2908.6|2918.4|2912.4|2918.8|2912.8|2914.6|2908.6|39
1641455400000|2022-01-06 07:50:00|2918.6|2912.6|2921.1|2915.1|2922.4|2916.4|2918.6|2912.6|49
1641455700000|2022-01-06 07:55:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|35
1641456000000|2022-01-06 08:00:00|2921.5|2915.5|2918.5|2912.5|2921.5|2915.5|2917.5|2911.5|56
1641456300000|2022-01-06 08:05:00|2918.8|2912.8|2920.3|2914.3|2924.3|2918.3|2918.8|2912.8|42
1641456600000|2022-01-06 08:10:00|2919.8|2913.8|2917.5|2911.5|2919.8|2913.8|2917.3|2911.3|36
1641456900000|2022-01-06 08:15:00|2917.3|2911.3|2913|2907|2919|2913|2912.5|2906.5|92
1641457200000|2022-01-06 08:20:00|2912.8|2906.8|2900.5|2894.5|2912.8|2906.8|2900.3|2894.3|98
1641457500000|2022-01-06 08:25:00|2900.3|2894.3|2899.8|2893.8|2901.3|2895.3|2892.3|2886.3|123
1641457800000|2022-01-06 08:30:00|2900.3|2894.3|2897.8|2891.8|2901|2895|2897.3|2891.3|60
1641458100000|2022-01-06 08:35:00|2897.5|2891.5|2893.5|2887.5|2897.5|2891.5|2889.8|2883.8|94
1641458400000|2022-01-06 08:40:00|2893.3|2887.3|2893|2887|2894.8|2888.8|2889|2883|105
1641458700000|2022-01-06 08:45:00|2893.3|2887.3|2883|2877|2893.3|2887.3|2880.5|2874.5|140
1641459000000|2022-01-06 08:50:00|2882.8|2876.8|2889|2883|2889.3|2883.3|2882.3|2876.3|108
1641459300000|2022-01-06 08:55:00|2888.8|2882.8|2888.3|2882.3|2891.5|2885.5|2886.8|2880.8|54
1641459600000|2022-01-06 09:00:00|2888|2882|2895|2889|2897|2891|2887.5|2881.5|109
1641459900000|2022-01-06 09:05:00|2895.5|2889.5|2898|2892|2898.3|2892.3|2894.3|2888.3|68
1641460200000|2022-01-06 09:10:00|2898.3|2892.3|2896.3|2890.3|2898.8|2892.8|2895.3|2889.3|62
1641460500000|2022-01-06 09:15:00|2895.8|2889.8|2897|2891|2897.8|2891.8|2895.3|2889.3|68
1641460800000|2022-01-06 09:20:00|2896.8|2890.8|2897|2891|2898.8|2892.8|2896.3|2890.3|53
1641461100000|2022-01-06 09:25:00|2896.5|2890.5|2897.8|2891.8|2899.5|2893.5|2894.8|2888.8|38
1641461400000|2022-01-06 09:30:00|2897|2891|2899.5|2893.5|2901.3|2895.3|2896.3|2890.3|60
1641461700000|2022-01-06 09:35:00|2899|2893|2899.3|2893.3|2900|2894|2898|2892|42
1641462000000|2022-01-06 09:40:00|2899.5|2893.5|2905.8|2899.8|2905.8|2899.8|2898.8|2892.8|35
1641462300000|2022-01-06 09:45:00|2905.5|2899.5|2905.8|2899.8|2907.5|2901.5|2904.5|2898.5|55
1641462600000|2022-01-06 09:50:00|2905.5|2899.5|2906.3|2900.3|2907.3|2901.3|2904.8|2898.8|43
1641462900000|2022-01-06 09:55:00|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2901|2895|52
1641463200000|2022-01-06 10:00:00|2906.3|2900.3|2907|2901|2908|2902|2904.3|2898.3|72
1641463500000|2022-01-06 10:05:00|2907.3|2901.3|2908|2902|2909|2903|2906.5|2900.5|40
1641463800000|2022-01-06 10:10:00|2908.3|2902.3|2908.8|2902.8|2910|2904|2907.5|2901.5|50
1641464100000|2022-01-06 10:15:00|2909|2903|2912|2906|2912.3|2906.3|2908.8|2902.8|54
1641464400000|2022-01-06 10:20:00|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2910.3|2904.3|33
1641464700000|2022-01-06 10:25:00|2912|2906|2911.5|2905.5|2912.3|2906.3|2911|2905|21
1641465000000|2022-01-06 10:30:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.3|2904.3|53
1641465300000|2022-01-06 10:35:00|2910.3|2904.3|2910.8|2904.8|2911.5|2905.5|2910.3|2904.3|42
1641465600000|2022-01-06 10:40:00|2910.3|2904.3|2914.3|2908.3|2914.3|2908.3|2910.3|2904.3|34
1641465900000|2022-01-06 10:45:00|2914.8|2908.8|2917.3|2911.3|2918.8|2912.8|2914.3|2908.3|48
1641466200000|2022-01-06 10:50:00|2917.5|2911.5|2916|2910|2917.8|2911.8|2915.5|2909.5|36
1641466500000|2022-01-06 10:55:00|2916.3|2910.3|2919.5|2913.5|2919.8|2913.8|2915.8|2909.8|42
1641466800000|2022-01-06 11:00:00|2919.8|2913.8|2920|2914|2920.8|2914.8|2919.3|2913.3|34
1641467100000|2022-01-06 11:05:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2918|2912|21
1641467400000|2022-01-06 11:10:00|2919.8|2913.8|2920|2914|2921.8|2915.8|2919.5|2913.5|21
1641467700000|2022-01-06 11:15:00|2919.3|2913.3|2923.3|2917.3|2923.8|2917.8|2919.3|2913.3|20
1641468000000|2022-01-06 11:20:00|2923|2917|2924.8|2918.8|2925|2919|2922|2916|45
1641468300000|2022-01-06 11:25:00|2924.5|2918.5|2923.5|2917.5|2925|2919|2923|2917|22
1641468600000|2022-01-06 11:30:00|2923.3|2917.3|2924|2918|2925|2919|2923.3|2917.3|24
1641468900000|2022-01-06 11:35:00|2923.8|2917.8|2923.8|2917.8|2925|2919|2923.5|2917.5|16
1641469200000|2022-01-06 11:40:00|2923.5|2917.5|2924.3|2918.3|2924.5|2918.5|2923.3|2917.3|9
1641469500000|2022-01-06 11:45:00|2924|2918|2923.3|2917.3|2924.3|2918.3|2922.8|2916.8|9
1641469800000|2022-01-06 11:50:00|2923.5|2917.5|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|28
1641470100000|2022-01-06 11:55:00|2922|2916|2921.5|2915.5|2922.5|2916.5|2920|2914|48
1641470400000|2022-01-06 12:00:00|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2920|2914|30
1641470700000|2022-01-06 12:05:00|2921.3|2915.3|2917.5|2911.5|2921.3|2915.3|2917|2911|33
1641471000000|2022-01-06 12:10:00|2917.3|2911.3|2919.5|2913.5|2919.5|2913.5|2917|2911|19
1641471300000|2022-01-06 12:15:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|9
1641471600000|2022-01-06 12:20:00|2919.8|2913.8|2923.5|2917.5|2923.8|2917.8|2919.8|2913.8|42
1641471900000|2022-01-06 12:25:00|2923.8|2917.8|2925.5|2919.5|2925.5|2919.5|2923.5|2917.5|26
1641472200000|2022-01-06 12:30:00|2925.3|2919.3|2925.3|2919.3|2926.5|2920.5|2925|2919|31
1641472500000|2022-01-06 12:35:00|2925.5|2919.5|2923.5|2917.5|2925.8|2919.8|2923.5|2917.5|20
1641472800000|2022-01-06 12:40:00|2923.3|2917.3|2923|2917|2924.5|2918.5|2922.8|2916.8|29
1641473100000|2022-01-06 12:45:00|2923.3|2917.3|2925.8|2919.8|2926.3|2920.3|2923.3|2917.3|12
1641473400000|2022-01-06 12:50:00|2926.5|2920.5|2930.5|2924.5|2931.5|2925.5|2924.3|2918.3|51
1641473700000|2022-01-06 12:55:00|2930.3|2924.3|2928|2922|2931|2925|2925.3|2919.3|123
1641474000000|2022-01-06 13:00:00|2928.3|2922.3|2922.8|2916.8|2929.8|2923.8|2922.8|2916.8|116
1641474300000|2022-01-06 13:05:00|2923|2917|2926.3|2920.3|2928.3|2922.3|2923|2917|119
1641474600000|2022-01-06 13:10:00|2926.8|2920.8|2926.8|2920.8|2928|2922|2924.5|2918.5|69
1641474900000|2022-01-06 13:15:00|2926.5|2920.5|2922.8|2916.8|2926.5|2920.5|2922.8|2916.8|36
1641475200000|2022-01-06 13:20:00|2923|2917|2922.8|2916.8|2925.8|2919.8|2922.3|2916.3|74
1641475500000|2022-01-06 13:25:00|2922.5|2916.5|2925.5|2919.5|2927.5|2921.5|2922.5|2916.5|70
1641475800000|2022-01-06 13:30:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2922.8|2916.8|44
1641476100000|2022-01-06 13:35:00|2925.3|2919.3|2924.8|2918.8|2926.3|2920.3|2923.8|2917.8|47
1641476400000|2022-01-06 13:40:00|2924.5|2918.5|2922|2916|2926|2920|2922|2916|73
1641476700000|2022-01-06 13:45:00|2922.3|2916.3|2923.8|2917.8|2925.8|2919.8|2921.3|2915.3|75
1641477000000|2022-01-06 13:50:00|2923.5|2917.5|2913.8|2907.8|2923.8|2917.8|2913.3|2907.3|83
1641477300000|2022-01-06 13:55:00|2914|2908|2917.8|2911.8|2919.3|2913.3|2912.5|2906.5|138
1641477600000|2022-01-06 14:00:00|2917.5|2911.5|2916.3|2910.3|2921.3|2915.3|2915.3|2909.3|92
1641477900000|2022-01-06 14:05:00|2916|2910|2913.5|2907.5|2916|2910|2912.5|2906.5|83
1641478200000|2022-01-06 14:10:00|2913.8|2907.8|2907.5|2901.5|2914|2908|2903|2897|80
1641478500000|2022-01-06 14:15:00|2907.8|2901.8|2901|2895|2909|2903|2899.5|2893.5|89
1641478800000|2022-01-06 14:20:00|2901.3|2895.3|2902.3|2896.3|2903.8|2897.8|2899.5|2893.5|83
1641479100000|2022-01-06 14:25:00|2901.5|2895.5|2904|2898|2904|2898|2897.8|2891.8|101
1641479400000|2022-01-06 14:30:00|2903.8|2897.8|2902.3|2896.3|2904.3|2898.3|2898.3|2892.3|158
1641479700000|2022-01-06 14:35:00|2903|2897|2907.8|2901.8|2910.8|2904.8|2902.3|2896.3|172
1641480000000|2022-01-06 14:40:00|2908.3|2902.3|2912.8|2906.8|2915.5|2909.5|2908|2902|130
1641480300000|2022-01-06 14:45:00|2913|2907|2914.5|2908.5|2916.5|2910.5|2910.8|2904.8|168
1641480600000|2022-01-06 14:50:00|2914.8|2908.8|2914.5|2908.5|2918.5|2912.5|2913.3|2907.3|115
1641480900000|2022-01-06 14:55:00|2914.3|2908.3|2913.3|2907.3|2914.5|2908.5|2910|2904|92
1641481200000|2022-01-06 15:00:00|2913|2907|2914.8|2908.8|2918.3|2912.3|2913|2907|107
1641481500000|2022-01-06 15:05:00|2914.5|2908.5|2912.3|2906.3|2914.8|2908.8|2912.3|2906.3|48
1641481800000|2022-01-06 15:10:00|2912|2906|2917|2911|2917.3|2911.3|2910.8|2904.8|70
1641482100000|2022-01-06 15:15:00|2916.8|2910.8|2916|2910|2919.3|2913.3|2915.5|2909.5|57
1641482400000|2022-01-06 15:20:00|2916.5|2910.5|2919.8|2913.8|2920.8|2914.8|2913.8|2907.8|66
1641482700000|2022-01-06 15:25:00|2919.5|2913.5|2918.3|2912.3|2920.5|2914.5|2918.3|2912.3|71
1641483000000|2022-01-06 15:30:00|2918.5|2912.5|2922.8|2916.8|2922.8|2916.8|2916.8|2910.8|81
1641483300000|2022-01-06 15:35:00|2922.5|2916.5|2916.5|2910.5|2923.8|2917.8|2914.8|2908.8|79
1641483600000|2022-01-06 15:40:00|2916.8|2910.8|2908.3|2902.3|2917.8|2911.8|2908|2902|98
1641483900000|2022-01-06 15:45:00|2908|2902|2911|2905|2911.3|2905.3|2907.5|2901.5|43
1641484200000|2022-01-06 15:50:00|2910.5|2904.5|2913|2907|2914.5|2908.5|2909|2903|39
1641484500000|2022-01-06 15:55:00|2912.8|2906.8|2913.5|2907.5|2914.8|2908.8|2912.3|2906.3|49
1641484800000|2022-01-06 16:00:00|2913.8|2907.8|2912.3|2906.3|2915|2909|2911.5|2905.5|43
1641485100000|2022-01-06 16:05:00|2912.5|2906.5|2912.5|2906.5|2913.8|2907.8|2912.3|2906.3|45
1641485400000|2022-01-06 16:10:00|2912.8|2906.8|2915.3|2909.3|2915.8|2909.8|2909.3|2903.3|80
1641485700000|2022-01-06 16:15:00|2915|2909|2916.3|2910.3|2916.3|2910.3|2913|2907|46
1641486000000|2022-01-06 16:20:00|2915.5|2909.5|2917.3|2911.3|2917.5|2911.5|2911.5|2905.5|61
1641486300000|2022-01-06 16:25:00|2917|2911|2916.3|2910.3|2918.3|2912.3|2914|2908|58
1641486600000|2022-01-06 16:30:00|2915.3|2909.3|2928.8|2922.8|2929.3|2923.3|2915|2909|167
1641486900000|2022-01-06 16:35:00|2927.8|2921.8|2928.5|2922.5|2929.3|2923.3|2923.8|2917.8|59
1641487200000|2022-01-06 16:40:00|2928.3|2922.3|2928|2922|2929.8|2923.8|2927|2921|28
1641487500000|2022-01-06 16:45:00|2927.5|2921.5|2928.5|2922.5|2928.8|2922.8|2926|2920|47
1641487800000|2022-01-06 16:50:00|2928.3|2922.3|2928.5|2922.5|2929|2923|2927.3|2921.3|27
1641488100000|2022-01-06 16:55:00|2928.3|2922.3|2927.8|2921.8|2929.5|2923.5|2926.8|2920.8|54
1641488400000|2022-01-06 17:00:00|2927.3|2921.3|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|22
1641488700000|2022-01-06 17:05:00|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|16
1641489000000|2022-01-06 17:10:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926|2920|6
1641489300000|2022-01-06 17:15:00|2926.3|2920.3|2927.5|2921.5|2927.5|2921.5|2926|2920|12
1641489600000|2022-01-06 17:20:00|2928.8|2922.8|2928.3|2922.3|2930.3|2924.3|2927.3|2921.3|52
1641489900000|2022-01-06 17:25:00|2928.5|2922.5|2932.8|2926.8|2933.5|2927.5|2928.5|2922.5|14
1641490200000|2022-01-06 17:30:00|2932.5|2926.5|2932|2926|2933.5|2927.5|2931.3|2925.3|26
1641490500000|2022-01-06 17:35:00|2931.8|2925.8|2932.5|2926.5|2933.5|2927.5|2930.5|2924.5|14
1641490800000|2022-01-06 17:40:00|2932.3|2926.3|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|10
1641491100000|2022-01-06 17:45:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|7
1641491400000|2022-01-06 17:50:00|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|7
1641491700000|2022-01-06 17:55:00|2929.4|2923.4|2929.1|2923.1|2930.1|2924.1|2927.9|2921.9|24
1641517200000|2022-01-07 01:00:00|2927.5|2921.5|2920.6|2914.6|2928|2922|2920.5|2914.5|62
1641517500000|2022-01-07 01:05:00|2921|2915|2921.6|2915.6|2925.3|2919.3|2920.3|2914.3|123
1641517800000|2022-01-07 01:10:00|2921.8|2915.8|2922|2916|2922.8|2916.8|2920.5|2914.5|31
1641518100000|2022-01-07 01:15:00|2922.1|2916.1|2923.1|2917.1|2923.8|2917.8|2921.3|2915.3|64
1641518400000|2022-01-07 01:20:00|2923.3|2917.3|2922.5|2916.5|2927.5|2921.5|2921.6|2915.6|111
1641518700000|2022-01-07 01:25:00|2922.1|2916.1|2926.5|2920.5|2927|2921|2921.9|2915.9|60
1641519000000|2022-01-07 01:30:00|2926.8|2920.8|2922.4|2916.4|2929.8|2923.8|2921.1|2915.1|102
1641519300000|2022-01-07 01:35:00|2922.1|2916.1|2922.1|2916.1|2923.5|2917.5|2920.9|2914.9|72
1641519600000|2022-01-07 01:40:00|2922|2916|2919.5|2913.5|2922|2916|2918.3|2912.3|43
1641519900000|2022-01-07 01:45:00|2919.3|2913.3|2917.3|2911.3|2919.5|2913.5|2914.6|2908.6|112
1641520200000|2022-01-07 01:50:00|2917|2911|2921.1|2915.1|2922.9|2916.9|2916.5|2910.5|145
1641520500000|2022-01-07 01:55:00|2921.4|2915.4|2925.9|2919.9|2926.1|2920.1|2921.4|2915.4|154
1641520800000|2022-01-07 02:00:00|2926.1|2920.1|2926|2920|2929.3|2923.3|2925.3|2919.3|129
1641521100000|2022-01-07 02:05:00|2926.1|2920.1|2923.5|2917.5|2926.1|2920.1|2921|2915|155
1641521400000|2022-01-07 02:10:00|2923.6|2917.6|2930.8|2924.8|2931.5|2925.5|2923.6|2917.6|106
1641521700000|2022-01-07 02:15:00|2930.5|2924.5|2929.1|2923.1|2930.5|2924.5|2926|2920|38
1641522000000|2022-01-07 02:20:00|2929.4|2923.4|2930.3|2924.3|2930.3|2924.3|2929.4|2923.4|15
1641522300000|2022-01-07 02:25:00|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|12
1641522600000|2022-01-07 02:30:00|2928.9|2922.9|2942.1|2936.1|2947.5|2941.5|2928.9|2922.9|206
1641522900000|2022-01-07 02:35:00|2942.3|2936.3|2943.9|2937.9|2946.3|2940.3|2941.8|2935.8|173
1641523200000|2022-01-07 02:40:00|2944|2938|2949.3|2943.3|2949.6|2943.6|2943|2937|102
1641523500000|2022-01-07 02:45:00|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2945.9|2939.9|111
1641523800000|2022-01-07 02:50:00|2949.9|2943.9|2949.9|2943.9|2954.4|2948.4|2949|2943|160
1641524100000|2022-01-07 02:55:00|2950.1|2944.1|2958.3|2952.3|2960.6|2954.6|2949|2943|239
1641524400000|2022-01-07 03:00:00|2958.6|2952.6|2960.5|2954.5|2960.5|2954.5|2953.9|2947.9|125
1641524700000|2022-01-07 03:05:00|2960.4|2954.4|2964.3|2958.3|2969.6|2963.6|2960.4|2954.4|124
1641525000000|2022-01-07 03:10:00|2964|2958|2961.6|2955.6|2965.5|2959.5|2960.5|2954.5|89
1641525300000|2022-01-07 03:15:00|2961.9|2955.9|2955.6|2949.6|2965|2959|2954.6|2948.6|197
1641525600000|2022-01-07 03:20:00|2955.8|2949.8|2965.6|2959.6|2966.5|2960.5|2955.6|2949.6|172
1641525900000|2022-01-07 03:25:00|2965.4|2959.4|2961.6|2955.6|2965.4|2959.4|2960|2954|156
1641526200000|2022-01-07 03:30:00|2961.8|2955.8|2959|2953|2963.5|2957.5|2958.3|2952.3|49
1641526500000|2022-01-07 03:35:00|2959.1|2953.1|2960.8|2954.8|2961.5|2955.5|2959|2953|17
1641526800000|2022-01-07 03:40:00|2960.4|2954.4|2960|2954|2960.4|2954.4|2957.6|2951.6|13
1641527100000|2022-01-07 03:45:00|2960.1|2954.1|2957.4|2951.4|2960.1|2954.1|2957.4|2951.4|12
1641527400000|2022-01-07 03:50:00|2957.5|2951.5|2957.4|2951.4|2958.8|2952.8|2957.4|2951.4|17
1641527700000|2022-01-07 03:55:00|2957.5|2951.5|2959.4|2953.4|2960.6|2954.6|2957.4|2951.4|13
1641528000000|2022-01-07 04:00:00|2959.5|2953.5|2962|2956|2962.6|2956.6|2959.5|2953.5|22
1641528300000|2022-01-07 04:05:00|2961.8|2955.8|2962.6|2956.6|2963.4|2957.4|2960.9|2954.9|31
1641528600000|2022-01-07 04:10:00|2962.3|2956.3|2961|2955|2962.8|2956.8|2960.5|2954.5|22
1641528900000|2022-01-07 04:15:00|2960.8|2954.8|2962.5|2956.5|2962.5|2956.5|2960.6|2954.6|14
1641529200000|2022-01-07 04:20:00|2962|2956|2961.4|2955.4|2962.4|2956.4|2961|2955|19
1641529500000|2022-01-07 04:25:00|2961.3|2955.3|2961.9|2955.9|2962.8|2956.8|2961.3|2955.3|16
1641529800000|2022-01-07 04:30:00|2962|2956|2961.9|2955.9|2965.3|2959.3|2961.9|2955.9|26
1641530100000|2022-01-07 04:35:00|2962.6|2956.6|2963.5|2957.5|2964.3|2958.3|2962.1|2956.1|22
1641530400000|2022-01-07 04:40:00|2963.6|2957.6|2965.5|2959.5|2966.4|2960.4|2963.6|2957.6|13
1641530700000|2022-01-07 04:45:00|2965.8|2959.8|2966.8|2960.8|2967.3|2961.3|2965.3|2959.3|18
1641531000000|2022-01-07 04:50:00|2966.9|2960.9|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|11
1641531300000|2022-01-07 04:55:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|7
1641531600000|2022-01-07 05:00:00|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.6|2960.6|13
1641531900000|2022-01-07 05:05:00|2967.4|2961.4|2967.6|2961.6|2968.3|2962.3|2967.4|2961.4|8
1641532200000|2022-01-07 05:10:00|2967.8|2961.8|2970.8|2964.8|2970.9|2964.9|2967.6|2961.6|18
1641532500000|2022-01-07 05:15:00|2970.6|2964.6|2970.5|2964.5|2970.6|2964.6|2969.1|2963.1|34
1641532800000|2022-01-07 05:20:00|2970.6|2964.6|2969.3|2963.3|2970.9|2964.9|2967.9|2961.9|27
1641533100000|2022-01-07 05:25:00|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.3|2963.3|16
1641533400000|2022-01-07 05:30:00|2970|2964|2968.8|2962.8|2976.9|2970.9|2968.8|2962.8|170
1641533700000|2022-01-07 05:35:00|2968.6|2962.6|2968.3|2962.3|2969.3|2963.3|2966.5|2960.5|86
1641534000000|2022-01-07 05:40:00|2968.4|2962.4|2968.5|2962.5|2968.6|2962.6|2963.9|2957.9|147
1641534300000|2022-01-07 05:45:00|2968.6|2962.6|2972.6|2966.6|2972.8|2966.8|2968|2962|107
1641534600000|2022-01-07 05:50:00|2972.9|2966.9|2983|2977|2983.5|2977.5|2972.6|2966.6|119
1641534900000|2022-01-07 05:55:00|2982.9|2976.9|2977.5|2971.5|2982.9|2976.9|2975.3|2969.3|111
1641535200000|2022-01-07 06:00:00|2977.6|2971.6|2971.8|2965.8|2978.6|2972.6|2971.8|2965.8|120
1641535500000|2022-01-07 06:05:00|2971.9|2965.9|2974.8|2968.8|2975.5|2969.5|2969.5|2963.5|90
1641535800000|2022-01-07 06:10:00|2975|2969|2972.6|2966.6|2975|2969|2969.5|2963.5|72
1641536100000|2022-01-07 06:15:00|2972.8|2966.8|2970.4|2964.4|2973.4|2967.4|2969.1|2963.1|61
1641536400000|2022-01-07 06:20:00|2970.1|2964.1|2963|2957|2970.3|2964.3|2961.5|2955.5|197
1641536700000|2022-01-07 06:25:00|2962.9|2956.9|2959.9|2953.9|2963.1|2957.1|2959|2953|121
1641537000000|2022-01-07 06:30:00|2960.1|2954.1|2952.3|2946.3|2960.1|2954.1|2951.5|2945.5|151
1641537300000|2022-01-07 06:35:00|2952.1|2946.1|2948.8|2942.8|2956.3|2950.3|2948.8|2942.8|212
1641537600000|2022-01-07 06:40:00|2949|2943|2951|2945|2952.5|2946.5|2944.5|2938.5|195
1641537900000|2022-01-07 06:45:00|2951.1|2945.1|2952.1|2946.1|2952.1|2946.1|2946.6|2940.6|132
1641538200000|2022-01-07 06:50:00|2952|2946|2952.3|2946.3|2952.9|2946.9|2950|2944|96
1641538500000|2022-01-07 06:55:00|2952|2946|2951.6|2945.6|2952.9|2946.9|2949.1|2943.1|87
1641538800000|2022-01-07 07:00:00|2952|2946|2952.5|2946.5|2953.8|2947.8|2949.3|2943.3|31
1641539100000|2022-01-07 07:05:00|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|10
1641539400000|2022-01-07 07:10:00|2952.8|2946.8|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|9
1641539700000|2022-01-07 07:15:00|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2951.3|2945.3|6
1641540000000|2022-01-07 07:20:00|2953|2947|2952.8|2946.8|2953|2947|2952|2946|13
1641540300000|2022-01-07 07:25:00|2952.9|2946.9|2961|2955|2961.9|2955.9|2952.8|2946.8|28
1641540600000|2022-01-07 07:30:00|2960.8|2954.8|2963.1|2957.1|2964|2958|2960.8|2954.8|52
1641540900000|2022-01-07 07:35:00|2963.3|2957.3|2971|2965|2972.5|2966.5|2963.3|2957.3|79
1641541200000|2022-01-07 07:40:00|2970.4|2964.4|2968.4|2962.4|2970.4|2964.4|2962.4|2956.4|82
1641541500000|2022-01-07 07:45:00|2968.5|2962.5|2966.8|2960.8|2969.4|2963.4|2965.5|2959.5|55
1641541800000|2022-01-07 07:50:00|2966.6|2960.6|2968|2962|2971.4|2965.4|2965.9|2959.9|80
1641542100000|2022-01-07 07:55:00|2967.9|2961.9|2967.8|2961.8|2968.8|2962.8|2965.8|2959.8|41
1641542400000|2022-01-07 08:00:00|2968|2962|2969.8|2963.8|2970.3|2964.3|2967.5|2961.5|47
1641542700000|2022-01-07 08:05:00|2969.5|2963.5|2979.5|2973.5|2980.3|2974.3|2969|2963|68
1641543000000|2022-01-07 08:10:00|2979.8|2973.8|2972|2966|2979.8|2973.8|2971.8|2965.8|98
1641543300000|2022-01-07 08:15:00|2971.8|2965.8|2965.3|2959.3|2972.5|2966.5|2965|2959|50
1641543600000|2022-01-07 08:20:00|2965|2959|2965.8|2959.8|2967.8|2961.8|2965|2959|45
1641543900000|2022-01-07 08:25:00|2965.3|2959.3|2966|2960|2966.5|2960.5|2965|2959|38
1641544200000|2022-01-07 08:30:00|2965.8|2959.8|2972.3|2966.3|2972.5|2966.5|2965.5|2959.5|44
1641544500000|2022-01-07 08:35:00|2972|2966|2970|2964|2973|2967|2968.8|2962.8|46
1641544800000|2022-01-07 08:40:00|2970.3|2964.3|2967.3|2961.3|2970.5|2964.5|2967|2961|45
1641545100000|2022-01-07 08:45:00|2967|2961|2967.3|2961.3|2969.3|2963.3|2967|2961|50
1641545400000|2022-01-07 08:50:00|2967.5|2961.5|2965.8|2959.8|2968.5|2962.5|2964.3|2958.3|52
1641545700000|2022-01-07 08:55:00|2965.3|2959.3|2966.8|2960.8|2967.3|2961.3|2964.3|2958.3|56
1641546000000|2022-01-07 09:00:00|2966.5|2960.5|2959.8|2953.8|2966.5|2960.5|2957|2951|100
1641546300000|2022-01-07 09:05:00|2960|2954|2958.5|2952.5|2960|2954|2956.8|2950.8|36
1641546600000|2022-01-07 09:10:00|2958.3|2952.3|2958|2952|2962|2956|2957|2951|60
1641546900000|2022-01-07 09:15:00|2958.3|2952.3|2961.8|2955.8|2962|2956|2957.8|2951.8|95
1641547200000|2022-01-07 09:20:00|2962|2956|2962.8|2956.8|2967.5|2961.5|2961.8|2955.8|92
1641547500000|2022-01-07 09:25:00|2963|2957|2961|2955|2963.3|2957.3|2958.8|2952.8|81
1641547800000|2022-01-07 09:30:00|2960.8|2954.8|2960.8|2954.8|2961.3|2955.3|2958|2952|44
1641548100000|2022-01-07 09:35:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2957.3|2951.3|34
1641548400000|2022-01-07 09:40:00|2957.5|2951.5|2957.8|2951.8|2958.5|2952.5|2956.8|2950.8|37
1641548700000|2022-01-07 09:45:00|2957.5|2951.5|2957|2951|2957.8|2951.8|2956.8|2950.8|28
1641549000000|2022-01-07 09:50:00|2957.3|2951.3|2957|2951|2957.5|2951.5|2956.8|2950.8|6
1641549300000|2022-01-07 09:55:00|2956.8|2950.8|2957.3|2951.3|2958|2952|2956.8|2950.8|18
1641549600000|2022-01-07 10:00:00|2957|2951|2957|2951|2958|2952|2956.8|2950.8|20
1641549900000|2022-01-07 10:05:00|2957.3|2951.3|2951.8|2945.8|2957.3|2951.3|2951.5|2945.5|46
1641550200000|2022-01-07 10:10:00|2952|2946|2950.8|2944.8|2952.3|2946.3|2949|2943|49
1641550500000|2022-01-07 10:15:00|2950.5|2944.5|2953.5|2947.5|2954|2948|2950|2944|47
1641550800000|2022-01-07 10:20:00|2953.3|2947.3|2951.8|2945.8|2955|2949|2951.8|2945.8|29
1641551100000|2022-01-07 10:25:00|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.8|2942.8|21
1641551400000|2022-01-07 10:30:00|2949.3|2943.3|2949.8|2943.8|2950.3|2944.3|2949|2943|41
1641551700000|2022-01-07 10:35:00|2949.5|2943.5|2950.5|2944.5|2951|2945|2948.8|2942.8|11
1641552000000|2022-01-07 10:40:00|2950.8|2944.8|2943.8|2937.8|2951.5|2945.5|2943.5|2937.5|50
1641552300000|2022-01-07 10:45:00|2943.5|2937.5|2946.8|2940.8|2946.8|2940.8|2943.5|2937.5|54
1641552600000|2022-01-07 10:50:00|2946.3|2940.3|2940.8|2934.8|2946.8|2940.8|2940.3|2934.3|37
1641552900000|2022-01-07 10:55:00|2941|2935|2939.5|2933.5|2941.5|2935.5|2939.5|2933.5|39
1641553200000|2022-01-07 11:00:00|2939|2933|2938.5|2932.5|2939.3|2933.3|2937.3|2931.3|32
1641553500000|2022-01-07 11:05:00|2938|2932|2935.8|2929.8|2938.3|2932.3|2935.5|2929.5|34
1641553800000|2022-01-07 11:10:00|2936|2930|2939|2933|2940.3|2934.3|2935.8|2929.8|41
1641554100000|2022-01-07 11:15:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2937.5|2931.5|25
1641554400000|2022-01-07 11:20:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936|2930|32
1641554700000|2022-01-07 11:25:00|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.5|2930.5|11
1641555000000|2022-01-07 11:30:00|2936.5|2930.5|2933.5|2927.5|2936.5|2930.5|2933.3|2927.3|38
1641555300000|2022-01-07 11:35:00|2934|2928|2935|2929|2935.3|2929.3|2933|2927|25
1641555600000|2022-01-07 11:40:00|2934.8|2928.8|2935.8|2929.8|2936.5|2930.5|2934.3|2928.3|38
1641555900000|2022-01-07 11:45:00|2935.5|2929.5|2931.8|2925.8|2935.5|2929.5|2931.3|2925.3|67
1641556200000|2022-01-07 11:50:00|2931.5|2925.5|2935|2929|2936.3|2930.3|2931.3|2925.3|82
1641556500000|2022-01-07 11:55:00|2935.8|2929.8|2932.5|2926.5|2936|2930|2932.5|2926.5|51
1641556800000|2022-01-07 12:00:00|2932.8|2926.8|2926.3|2920.3|2933.3|2927.3|2926.3|2920.3|51
1641557100000|2022-01-07 12:05:00|2926.5|2920.5|2927|2921|2927.8|2921.8|2926|2920|50
1641557400000|2022-01-07 12:10:00|2927.3|2921.3|2932|2926|2932.3|2926.3|2925.8|2919.8|61
1641557700000|2022-01-07 12:15:00|2932.3|2926.3|2926.5|2920.5|2932.3|2926.3|2925.8|2919.8|58
1641558000000|2022-01-07 12:20:00|2926.8|2920.8|2927.5|2921.5|2928.8|2922.8|2926.8|2920.8|27
1641558300000|2022-01-07 12:25:00|2927.8|2921.8|2929|2923|2929|2923|2927.3|2921.3|29
1641558600000|2022-01-07 12:30:00|2929.3|2923.3|2935|2929|2935.8|2929.8|2928.3|2922.3|63
1641558900000|2022-01-07 12:35:00|2934.8|2928.8|2938.5|2932.5|2941.5|2935.5|2934.5|2928.5|85
1641559200000|2022-01-07 12:40:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2934|2928|41
1641559500000|2022-01-07 12:45:00|2938.8|2932.8|2938.3|2932.3|2940|2934|2937.8|2931.8|43
1641559800000|2022-01-07 12:50:00|2938.5|2932.5|2936.5|2930.5|2940.3|2934.3|2936.5|2930.5|42
1641560100000|2022-01-07 12:55:00|2936.8|2930.8|2937.5|2931.5|2938.8|2932.8|2934.5|2928.5|91
1641560400000|2022-01-07 13:00:00|2937|2931|2935.5|2929.5|2938|2932|2930.3|2924.3|173
1641560700000|2022-01-07 13:05:00|2935.3|2929.3|2938.5|2932.5|2939.3|2933.3|2931.8|2925.8|158
1641561000000|2022-01-07 13:10:00|2938.3|2932.3|2934.5|2928.5|2938.3|2932.3|2934.5|2928.5|101
1641561300000|2022-01-07 13:15:00|2934.3|2928.3|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|58
1641561600000|2022-01-07 13:20:00|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2934.5|2928.5|87
1641561900000|2022-01-07 13:25:00|2935|2929|2938.3|2932.3|2938.8|2932.8|2934.8|2928.8|73
1641562200000|2022-01-07 13:30:00|2938.5|2932.5|2934.8|2928.8|2946.8|2940.8|2934.8|2928.8|175
1641562500000|2022-01-07 13:35:00|2934.5|2928.5|2926.8|2920.8|2936.5|2930.5|2925.5|2919.5|149
1641562800000|2022-01-07 13:40:00|2926.5|2920.5|2926|2920|2927.5|2921.5|2919.5|2913.5|163
1641563100000|2022-01-07 13:45:00|2926.3|2920.3|2927.5|2921.5|2928.5|2922.5|2925|2919|110
1641563400000|2022-01-07 13:50:00|2927.3|2921.3|2934|2928|2935.8|2929.8|2926.3|2920.3|88
1641563700000|2022-01-07 13:55:00|2934.3|2928.3|2936.8|2930.8|2937.8|2931.8|2932.5|2926.5|109
1641564000000|2022-01-07 14:00:00|2936.5|2930.5|2935.3|2929.3|2937.3|2931.3|2935|2929|58
1641564300000|2022-01-07 14:05:00|2935.5|2929.5|2935.3|2929.3|2937|2931|2935.3|2929.3|69
1641564600000|2022-01-07 14:10:00|2935.5|2929.5|2935.8|2929.8|2937|2931|2934.3|2928.3|40
1641564900000|2022-01-07 14:15:00|2935.5|2929.5|2932.3|2926.3|2936.3|2930.3|2931.5|2925.5|70
1641565200000|2022-01-07 14:20:00|2932.5|2926.5|2931.5|2925.5|2935.3|2929.3|2931.3|2925.3|78
1641565500000|2022-01-07 14:25:00|2931.8|2925.8|2927.5|2921.5|2934|2928|2927.5|2921.5|91
1641565800000|2022-01-07 14:30:00|2927.8|2921.8|2913.8|2907.8|2929|2923|2912.8|2906.8|172
1641566100000|2022-01-07 14:35:00|2914.3|2908.3|2916.8|2910.8|2919.3|2913.3|2913|2907|303
1641566400000|2022-01-07 14:40:00|2916.5|2910.5|2915|2909|2918|2912|2911.5|2905.5|240
1641566700000|2022-01-07 14:45:00|2915.3|2909.3|2911.3|2905.3|2916.5|2910.5|2911.3|2905.3|115
1641567000000|2022-01-07 14:50:00|2912|2906|2907.8|2901.8|2912.8|2906.8|2904|2898|171
1641567300000|2022-01-07 14:55:00|2907.5|2901.5|2909.3|2903.3|2910.8|2904.8|2906.3|2900.3|114
1641567600000|2022-01-07 15:00:00|2909|2903|2904.8|2898.8|2909|2903|2901.5|2895.5|277
1641567900000|2022-01-07 15:05:00|2904.5|2898.5|2907|2901|2909.5|2903.5|2902.3|2896.3|135
1641568200000|2022-01-07 15:10:00|2906.5|2900.5|2909.8|2903.8|2910.5|2904.5|2904.5|2898.5|139
1641568500000|2022-01-07 15:15:00|2909.5|2903.5|2910.3|2904.3|2913|2907|2907.5|2901.5|153
1641568800000|2022-01-07 15:20:00|2910.5|2904.5|2915|2909|2915|2909|2908.5|2902.5|95
1641569100000|2022-01-07 15:25:00|2914.8|2908.8|2914.8|2908.8|2916.8|2910.8|2911.5|2905.5|83
1641569400000|2022-01-07 15:30:00|2915|2909|2918.3|2912.3|2919.8|2913.8|2914.8|2908.8|65
1641569700000|2022-01-07 15:35:00|2917.3|2911.3|2912|2906|2918.5|2912.5|2911.8|2905.8|53
1641570000000|2022-01-07 15:40:00|2913.3|2907.3|2914.8|2908.8|2915.5|2909.5|2911.8|2905.8|99
1641570300000|2022-01-07 15:45:00|2914.5|2908.5|2913.5|2907.5|2915.8|2909.8|2913|2907|83
1641570600000|2022-01-07 15:50:00|2913.3|2907.3|2909.3|2903.3|2914.3|2908.3|2907.5|2901.5|62
1641570900000|2022-01-07 15:55:00|2909|2903|2910|2904|2912.5|2906.5|2908.3|2902.3|88
1641571200000|2022-01-07 16:00:00|2910.3|2904.3|2908|2902|2912|2906|2906.8|2900.8|76
1641571500000|2022-01-07 16:05:00|2908.3|2902.3|2909.5|2903.5|2911|2905|2905.3|2899.3|76
1641571800000|2022-01-07 16:10:00|2909.8|2903.8|2907.3|2901.3|2909.8|2903.8|2906.5|2900.5|84
1641572100000|2022-01-07 16:15:00|2907|2901|2908.5|2902.5|2909|2903|2906.5|2900.5|64
1641572400000|2022-01-07 16:20:00|2908.8|2902.8|2910.3|2904.3|2911.8|2905.8|2907.8|2901.8|64
1641572700000|2022-01-07 16:25:00|2910|2904|2911|2905|2912.3|2906.3|2909.8|2903.8|77
1641573000000|2022-01-07 16:30:00|2911.3|2905.3|2922|2916|2922.5|2916.5|2910.3|2904.3|169
1641573300000|2022-01-07 16:35:00|2921.8|2915.8|2919.8|2913.8|2922.3|2916.3|2918.5|2912.5|70
1641573600000|2022-01-07 16:40:00|2919.5|2913.5|2917.8|2911.8|2920.5|2914.5|2917.3|2911.3|32
1641573900000|2022-01-07 16:45:00|2918|2912|2917.5|2911.5|2918.5|2912.5|2912.8|2906.8|61
1641574200000|2022-01-07 16:50:00|2917.8|2911.8|2919.8|2913.8|2919.8|2913.8|2916.5|2910.5|32
1641574500000|2022-01-07 16:55:00|2920|2914|2919.8|2913.8|2921.3|2915.3|2919.5|2913.5|90
1641574800000|2022-01-07 17:00:00|2919.5|2913.5|2919|2913|2921|2915|2918|2912|31
1641575100000|2022-01-07 17:05:00|2918.3|2912.3|2920.8|2914.8|2921|2915|2918|2912|26
1641575400000|2022-01-07 17:10:00|2921|2915|2921.3|2915.3|2922|2916|2920.3|2914.3|26
1641575700000|2022-01-07 17:15:00|2921|2915|2917.8|2911.8|2921|2915|2917.5|2911.5|26
1641576000000|2022-01-07 17:20:00|2918|2912|2917.3|2911.3|2918.3|2912.3|2916|2910|15
1641576300000|2022-01-07 17:25:00|2917.5|2911.5|2917.5|2911.5|2918|2912|2916.8|2910.8|15
1641576600000|2022-01-07 17:30:00|2917.3|2911.3|2914.8|2908.8|2917.8|2911.8|2914.5|2908.5|25
1641576900000|2022-01-07 17:35:00|2915|2909|2916|2910|2916.3|2910.3|2915|2909|17
1641577200000|2022-01-07 17:40:00|2916.3|2910.3|2916|2910|2916.5|2910.5|2915|2909|23
1641577500000|2022-01-07 17:45:00|2916.3|2910.3|2916|2910|2917|2911|2915.5|2909.5|9
1641577800000|2022-01-07 17:50:00|2915.8|2909.8|2916.8|2910.8|2918|2912|2915.8|2909.8|26
1641578100000|2022-01-07 17:55:00|2916.6|2910.6|2915.6|2909.6|2917.4|2911.4|2915.1|2909.1|22
1641776400000|2022-01-10 01:00:00|2931.8|2916.8|2924.5|2918.5|2931.8|2919.1|2918|2912|191
1641776700000|2022-01-10 01:05:00|2924.3|2918.3|2937.3|2931.3|2937.4|2931.4|2922|2916|268
1641777000000|2022-01-10 01:10:00|2937|2931|2934|2928|2937.8|2931.8|2932|2926|120
1641777300000|2022-01-10 01:15:00|2933.8|2927.8|2930|2924|2933.8|2927.8|2929.5|2923.5|71
1641777600000|2022-01-10 01:20:00|2930.1|2924.1|2929.9|2923.9|2931.4|2925.4|2929.6|2923.6|110
1641777900000|2022-01-10 01:25:00|2929.5|2923.5|2931.3|2925.3|2931.4|2925.4|2929.3|2923.3|42
1641778200000|2022-01-10 01:30:00|2931.4|2925.4|2933.1|2927.1|2934.6|2928.6|2931|2925|86
1641778500000|2022-01-10 01:35:00|2933.4|2927.4|2935.9|2929.9|2937|2931|2931|2925|116
1641778800000|2022-01-10 01:40:00|2935.5|2929.5|2935.1|2929.1|2936|2930|2933.5|2927.5|79
1641779100000|2022-01-10 01:45:00|2935|2929|2940.6|2934.6|2941.3|2935.3|2933.9|2927.9|124
1641779400000|2022-01-10 01:50:00|2940.8|2934.8|2940.4|2934.4|2942|2936|2939.5|2933.5|74
1641779700000|2022-01-10 01:55:00|2940.6|2934.6|2940.3|2934.3|2942|2936|2939.1|2933.1|73
1641780000000|2022-01-10 02:00:00|2940.6|2934.6|2947|2941|2948.1|2942.1|2940|2934|117
1641780300000|2022-01-10 02:05:00|2946.9|2940.9|2946.3|2940.3|2947.6|2941.6|2942.4|2936.4|102
1641780600000|2022-01-10 02:10:00|2946.4|2940.4|2947.8|2941.8|2947.8|2941.8|2944.1|2938.1|89
1641780900000|2022-01-10 02:15:00|2948|2942|2944.8|2938.8|2948|2942|2944.6|2938.6|21
1641781200000|2022-01-10 02:20:00|2945|2939|2945.9|2939.9|2946.8|2940.8|2945|2939|25
1641781500000|2022-01-10 02:25:00|2946|2940|2946.3|2940.3|2946.9|2940.9|2945.6|2939.6|16
1641781800000|2022-01-10 02:30:00|2945.9|2939.9|2951|2945|2951.3|2945.3|2945.8|2939.8|167
1641782100000|2022-01-10 02:35:00|2951.3|2945.3|2946.9|2940.9|2951.3|2945.3|2945.4|2939.4|125
1641782400000|2022-01-10 02:40:00|2946.6|2940.6|2946.5|2940.5|2946.9|2940.9|2944.5|2938.5|81
1641782700000|2022-01-10 02:45:00|2946.3|2940.3|2944.8|2938.8|2947.8|2941.8|2943.6|2937.6|67
1641783000000|2022-01-10 02:50:00|2944.5|2938.5|2949.8|2943.8|2950|2944|2943.9|2937.9|123
1641783300000|2022-01-10 02:55:00|2950|2944|2950.6|2944.6|2951.8|2945.8|2949.8|2943.8|29
1641783600000|2022-01-10 03:00:00|2950.9|2944.9|2956.5|2950.5|2958.8|2952.8|2950.9|2944.9|101
1641783900000|2022-01-10 03:05:00|2956.3|2950.3|2952.5|2946.5|2956.3|2950.3|2949.8|2943.8|122
1641784200000|2022-01-10 03:10:00|2952.6|2946.6|2954.9|2948.9|2956.1|2950.1|2952.5|2946.5|101
1641784500000|2022-01-10 03:15:00|2955|2949|2958.1|2952.1|2959.1|2953.1|2955|2949|91
1641784800000|2022-01-10 03:20:00|2957.6|2951.6|2957.6|2951.6|2959.5|2953.5|2955.4|2949.4|93
1641785100000|2022-01-10 03:25:00|2957.8|2951.8|2957|2951|2960.9|2954.9|2956|2950|123
1641785400000|2022-01-10 03:30:00|2956.8|2950.8|2957.8|2951.8|2959.8|2953.8|2956.4|2950.4|59
1641785700000|2022-01-10 03:35:00|2957.6|2951.6|2959|2953|2960.8|2954.8|2957.6|2951.6|37
1641786000000|2022-01-10 03:40:00|2959.3|2953.3|2960.6|2954.6|2960.6|2954.6|2959.3|2953.3|19
1641786300000|2022-01-10 03:45:00|2960.8|2954.8|2960.4|2954.4|2960.8|2954.8|2959|2953|17
1641786600000|2022-01-10 03:50:00|2959.8|2953.8|2960.6|2954.6|2960.6|2954.6|2959.4|2953.4|9
1641786900000|2022-01-10 03:55:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2959|2953|48
1641787200000|2022-01-10 04:00:00|2960.1|2954.1|2959.1|2953.1|2960.3|2954.3|2958.8|2952.8|28
1641787500000|2022-01-10 04:05:00|2958.8|2952.8|2960.1|2954.1|2960.4|2954.4|2958.4|2952.4|16
1641787800000|2022-01-10 04:10:00|2960.3|2954.3|2960.1|2954.1|2960.4|2954.4|2959.6|2953.6|6
1641788100000|2022-01-10 04:15:00|2959.8|2953.8|2958.5|2952.5|2959.8|2953.8|2958|2952|48
1641788400000|2022-01-10 04:20:00|2958.8|2952.8|2958|2952|2959.5|2953.5|2958|2952|23
1641788700000|2022-01-10 04:25:00|2957.8|2951.8|2956|2950|2959.3|2953.3|2956|2950|20
1641789000000|2022-01-10 04:30:00|2955.9|2949.9|2955|2949|2955.9|2949.9|2954.3|2948.3|21
1641789300000|2022-01-10 04:35:00|2954.9|2948.9|2954.1|2948.1|2955.5|2949.5|2953.8|2947.8|24
1641789600000|2022-01-10 04:40:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|26
1641789900000|2022-01-10 04:45:00|2953.9|2947.9|2954.5|2948.5|2955.4|2949.4|2953.9|2947.9|40
1641790200000|2022-01-10 04:50:00|2954|2948|2951.1|2945.1|2954|2948|2950.1|2944.1|49
1641790500000|2022-01-10 04:55:00|2949.9|2943.9|2950.8|2944.8|2951.9|2945.9|2949.9|2943.9|36
1641790800000|2022-01-10 05:00:00|2951|2945|2951.4|2945.4|2951.5|2945.5|2950.3|2944.3|24
1641791100000|2022-01-10 05:05:00|2951.3|2945.3|2951.3|2945.3|2952.1|2946.1|2950.6|2944.6|26
1641791400000|2022-01-10 05:10:00|2951.5|2945.5|2952.5|2946.5|2953.8|2947.8|2951.1|2945.1|22
1641791700000|2022-01-10 05:15:00|2952.4|2946.4|2952.9|2946.9|2953.3|2947.3|2951.5|2945.5|15
1641792000000|2022-01-10 05:20:00|2953.1|2947.1|2950.5|2944.5|2953.1|2947.1|2950.5|2944.5|11
1641792300000|2022-01-10 05:25:00|2950.6|2944.6|2950.8|2944.8|2951.5|2945.5|2949.3|2943.3|27
1641792600000|2022-01-10 05:30:00|2950.6|2944.6|2951.8|2945.8|2956.4|2950.4|2949.5|2943.5|143
1641792900000|2022-01-10 05:35:00|2951.5|2945.5|2951.4|2945.4|2954.8|2948.8|2951.1|2945.1|104
1641793200000|2022-01-10 05:40:00|2951.6|2945.6|2950.1|2944.1|2952.8|2946.8|2949.6|2943.6|58
1641793500000|2022-01-10 05:45:00|2950.5|2944.5|2949.1|2943.1|2951.1|2945.1|2948.5|2942.5|47
1641793800000|2022-01-10 05:50:00|2948.8|2942.8|2952.3|2946.3|2952.4|2946.4|2948.8|2942.8|51
1641794100000|2022-01-10 05:55:00|2952.4|2946.4|2954|2948|2958.8|2952.8|2952.4|2946.4|180
1641794400000|2022-01-10 06:00:00|2953.8|2947.8|2957.3|2951.3|2957.3|2951.3|2953.8|2947.8|109
1641794700000|2022-01-10 06:05:00|2957|2951|2957.8|2951.8|2957.8|2951.8|2955.3|2949.3|139
1641795000000|2022-01-10 06:10:00|2957.9|2951.9|2956.6|2950.6|2958.1|2952.1|2955.8|2949.8|49
1641795300000|2022-01-10 06:15:00|2956.4|2950.4|2954.4|2948.4|2958|2952|2954.4|2948.4|76
1641795600000|2022-01-10 06:20:00|2954.5|2948.5|2952.3|2946.3|2955.8|2949.8|2952.3|2946.3|63
1641795900000|2022-01-10 06:25:00|2952.5|2946.5|2950.3|2944.3|2954.1|2948.1|2949.8|2943.8|55
1641796200000|2022-01-10 06:30:00|2950.4|2944.4|2952.8|2946.8|2953.1|2947.1|2950.1|2944.1|54
1641796500000|2022-01-10 06:35:00|2952.5|2946.5|2951.8|2945.8|2954.1|2948.1|2951.3|2945.3|66
1641796800000|2022-01-10 06:40:00|2952|2946|2952|2946|2953|2947|2951.4|2945.4|67
1641797100000|2022-01-10 06:45:00|2951.8|2945.8|2949|2943|2951.8|2945.8|2948.5|2942.5|50
1641797400000|2022-01-10 06:50:00|2949.3|2943.3|2951.4|2945.4|2951.4|2945.4|2948.8|2942.8|37
1641797700000|2022-01-10 06:55:00|2951.3|2945.3|2952.1|2946.1|2952.5|2946.5|2950.3|2944.3|37
1641798000000|2022-01-10 07:00:00|2951.8|2945.8|2951.8|2945.8|2952|2946|2950.5|2944.5|25
1641798300000|2022-01-10 07:05:00|2952|2946|2944.5|2938.5|2952.3|2946.3|2943.3|2937.3|24
1641798600000|2022-01-10 07:10:00|2944.3|2938.3|2940.3|2934.3|2944.3|2938.3|2940|2934|52
1641798900000|2022-01-10 07:15:00|2939.6|2933.6|2941|2935|2941|2935|2939.6|2933.6|8
1641799200000|2022-01-10 07:20:00|2941.3|2935.3|2939.5|2933.5|2941.5|2935.5|2939.5|2933.5|19
1641799500000|2022-01-10 07:25:00|2939.8|2933.8|2940.3|2934.3|2941.8|2935.8|2939.8|2933.8|26
1641799800000|2022-01-10 07:30:00|2939.5|2933.5|2939.3|2933.3|2940.8|2934.8|2939|2933|29
1641800100000|2022-01-10 07:35:00|2939.5|2933.5|2942.1|2936.1|2942.1|2936.1|2939|2933|40
1641800400000|2022-01-10 07:40:00|2942.5|2936.5|2949.6|2943.6|2950.1|2944.1|2942.5|2936.5|45
1641800700000|2022-01-10 07:45:00|2949.5|2943.5|2955.1|2949.1|2957.4|2951.4|2949.5|2943.5|70
1641801000000|2022-01-10 07:50:00|2954.9|2948.9|2948.5|2942.5|2954.9|2948.9|2946.4|2940.4|59
1641801300000|2022-01-10 07:55:00|2948.8|2942.8|2939.3|2933.3|2949.5|2943.5|2939.3|2933.3|49
1641801600000|2022-01-10 08:00:00|2939.5|2933.5|2943.5|2937.5|2947.5|2941.5|2939.5|2933.5|61
1641801900000|2022-01-10 08:05:00|2943.3|2937.3|2939.8|2933.8|2944|2938|2938.8|2932.8|48
1641802200000|2022-01-10 08:10:00|2940|2934|2948.5|2942.5|2949|2943|2939|2933|38
1641802500000|2022-01-10 08:15:00|2948.8|2942.8|2947|2941|2951.3|2945.3|2945.5|2939.5|51
1641802800000|2022-01-10 08:20:00|2946.8|2940.8|2941.3|2935.3|2947.5|2941.5|2939.8|2933.8|59
1641803100000|2022-01-10 08:25:00|2941.5|2935.5|2940|2934|2943.3|2937.3|2939.8|2933.8|52
1641803400000|2022-01-10 08:30:00|2939.8|2933.8|2940.3|2934.3|2940.8|2934.8|2938.8|2932.8|56
1641803700000|2022-01-10 08:35:00|2940|2934|2939.5|2933.5|2940|2934|2938|2932|52
1641804000000|2022-01-10 08:40:00|2939|2933|2944.5|2938.5|2945|2939|2939|2933|26
1641804300000|2022-01-10 08:45:00|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2943.3|2937.3|55
1641804600000|2022-01-10 08:50:00|2945.8|2939.8|2948|2942|2948|2942|2942.8|2936.8|25
1641804900000|2022-01-10 08:55:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2946.3|2940.3|47
1641805200000|2022-01-10 09:00:00|2948.5|2942.5|2949.5|2943.5|2949.8|2943.8|2947.8|2941.8|40
1641805500000|2022-01-10 09:05:00|2949.8|2943.8|2948.3|2942.3|2952.3|2946.3|2948.3|2942.3|58
1641805800000|2022-01-10 09:10:00|2948|2942|2943.8|2937.8|2948|2942|2942.8|2936.8|69
1641806100000|2022-01-10 09:15:00|2944|2938|2946.3|2940.3|2949.3|2943.3|2944|2938|57
1641806400000|2022-01-10 09:20:00|2946|2940|2942|2936|2946|2940|2941.8|2935.8|43
1641806700000|2022-01-10 09:25:00|2941.8|2935.8|2938.8|2932.8|2942.3|2936.3|2938.8|2932.8|19
1641807000000|2022-01-10 09:30:00|2939|2933|2938.5|2932.5|2942.5|2936.5|2938.5|2932.5|42
1641807300000|2022-01-10 09:35:00|2938.8|2932.8|2939.3|2933.3|2941.8|2935.8|2938.8|2932.8|60
1641807600000|2022-01-10 09:40:00|2939.8|2933.8|2941.3|2935.3|2941.8|2935.8|2938.8|2932.8|25
1641807900000|2022-01-10 09:45:00|2941.5|2935.5|2939.8|2933.8|2941.5|2935.5|2939|2933|24
1641808200000|2022-01-10 09:50:00|2940|2934|2940.3|2934.3|2941.5|2935.5|2939.5|2933.5|22
1641808500000|2022-01-10 09:55:00|2940|2934|2940.5|2934.5|2941|2935|2939.5|2933.5|20
1641808800000|2022-01-10 10:00:00|2940.3|2934.3|2941.3|2935.3|2941.5|2935.5|2939.8|2933.8|25
1641809100000|2022-01-10 10:05:00|2941|2935|2941.8|2935.8|2942.5|2936.5|2940.8|2934.8|21
1641809400000|2022-01-10 10:10:00|2942.3|2936.3|2947.3|2941.3|2947.5|2941.5|2941.8|2935.8|50
1641809700000|2022-01-10 10:15:00|2947.5|2941.5|2947.8|2941.8|2951.8|2945.8|2947.5|2941.5|33
1641810000000|2022-01-10 10:20:00|2948|2942|2947.3|2941.3|2948|2942|2945.8|2939.8|32
1641810300000|2022-01-10 10:25:00|2947|2941|2945.8|2939.8|2947.3|2941.3|2945.3|2939.3|43
1641810600000|2022-01-10 10:30:00|2945.5|2939.5|2943.3|2937.3|2945.5|2939.5|2941.8|2935.8|28
1641810900000|2022-01-10 10:35:00|2943.5|2937.5|2944.5|2938.5|2945.8|2939.8|2943.5|2937.5|21
1641811200000|2022-01-10 10:40:00|2944.3|2938.3|2948.5|2942.5|2949|2943|2941.8|2935.8|46
1641811500000|2022-01-10 10:45:00|2948.8|2942.8|2950.5|2944.5|2951|2945|2948.8|2942.8|24
1641811800000|2022-01-10 10:50:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2949.3|2943.3|13
1641812100000|2022-01-10 10:55:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.3|2943.3|12
1641812400000|2022-01-10 11:00:00|2949.5|2943.5|2947|2941|2949.5|2943.5|2947|2941|25
1641812700000|2022-01-10 11:05:00|2946.5|2940.5|2949.8|2943.8|2949.8|2943.8|2946|2940|26
1641813000000|2022-01-10 11:10:00|2949.5|2943.5|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|24
1641813300000|2022-01-10 11:15:00|2949.8|2943.8|2948|2942|2950.3|2944.3|2947.8|2941.8|23
1641813600000|2022-01-10 11:20:00|2948.3|2942.3|2947.3|2941.3|2948.8|2942.8|2946.5|2940.5|32
1641813900000|2022-01-10 11:25:00|2947.5|2941.5|2948.3|2942.3|2949.8|2943.8|2947.5|2941.5|23
1641814200000|2022-01-10 11:30:00|2948.5|2942.5|2950.3|2944.3|2950.5|2944.5|2948.5|2942.5|40
1641814500000|2022-01-10 11:35:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2948|2942|38
1641814800000|2022-01-10 11:40:00|2950.8|2944.8|2950.8|2944.8|2951|2945|2949.8|2943.8|20
1641815100000|2022-01-10 11:45:00|2951|2945|2950|2944|2951|2945|2950|2944|14
1641815400000|2022-01-10 11:50:00|2950.3|2944.3|2952.8|2946.8|2953|2947|2949.5|2943.5|32
1641815700000|2022-01-10 11:55:00|2952.5|2946.5|2951.5|2945.5|2953.3|2947.3|2951.3|2945.3|49
1641816000000|2022-01-10 12:00:00|2951.8|2945.8|2948.8|2942.8|2952.3|2946.3|2948.8|2942.8|33
1641816300000|2022-01-10 12:05:00|2949|2943|2948.8|2942.8|2950.5|2944.5|2947.3|2941.3|35
1641816600000|2022-01-10 12:10:00|2949|2943|2948.3|2942.3|2949.3|2943.3|2948|2942|23
1641816900000|2022-01-10 12:15:00|2948|2942|2947.5|2941.5|2948.5|2942.5|2944.8|2938.8|50
1641817200000|2022-01-10 12:20:00|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2945.5|2939.5|34
1641817500000|2022-01-10 12:25:00|2946.8|2940.8|2946.8|2940.8|2947.8|2941.8|2946.3|2940.3|39
1641817800000|2022-01-10 12:30:00|2947|2941|2941.8|2935.8|2947.3|2941.3|2941.5|2935.5|67
1641818100000|2022-01-10 12:35:00|2941.5|2935.5|2942.3|2936.3|2944.3|2938.3|2941.5|2935.5|54
1641818400000|2022-01-10 12:40:00|2942|2936|2941|2935|2942.8|2936.8|2940.8|2934.8|23
1641818700000|2022-01-10 12:45:00|2941.3|2935.3|2940.8|2934.8|2942|2936|2940|2934|35
1641819000000|2022-01-10 12:50:00|2940.5|2934.5|2941|2935|2941.8|2935.8|2940|2934|38
1641819300000|2022-01-10 12:55:00|2940.8|2934.8|2939.5|2933.5|2944.5|2938.5|2939.5|2933.5|117
1641819600000|2022-01-10 13:00:00|2939.8|2933.8|2941|2935|2943.5|2937.5|2938.5|2932.5|259
1641819900000|2022-01-10 13:05:00|2941.3|2935.3|2945.3|2939.3|2946.8|2940.8|2941|2935|190
1641820200000|2022-01-10 13:10:00|2945|2939|2943|2937|2945.8|2939.8|2942|2936|198
1641820500000|2022-01-10 13:15:00|2942.8|2936.8|2941.8|2935.8|2946|2940|2940.5|2934.5|105
1641820800000|2022-01-10 13:20:00|2941.5|2935.5|2943|2937|2945.3|2939.3|2941.3|2935.3|92
1641821100000|2022-01-10 13:25:00|2942.8|2936.8|2943.8|2937.8|2944.3|2938.3|2941.8|2935.8|81
1641821400000|2022-01-10 13:30:00|2943.3|2937.3|2942.3|2936.3|2943.8|2937.8|2940.8|2934.8|100
1641821700000|2022-01-10 13:35:00|2942|2936|2935.3|2929.3|2942|2936|2935|2929|97
1641822000000|2022-01-10 13:40:00|2935|2929|2936.5|2930.5|2939.3|2933.3|2933.8|2927.8|127
1641822300000|2022-01-10 13:45:00|2936.3|2930.3|2935.5|2929.5|2938|2932|2934.3|2928.3|121
1641822600000|2022-01-10 13:50:00|2935.8|2929.8|2938.8|2932.8|2939.5|2933.5|2935.5|2929.5|91
1641822900000|2022-01-10 13:55:00|2938.5|2932.5|2938|2932|2941|2935|2937.3|2931.3|78
1641823200000|2022-01-10 14:00:00|2938.3|2932.3|2935.8|2929.8|2938.8|2932.8|2935|2929|115
1641823500000|2022-01-10 14:05:00|2935.5|2929.5|2935.8|2929.8|2936.5|2930.5|2934.3|2928.3|81
1641823800000|2022-01-10 14:10:00|2936|2930|2942.8|2936.8|2943.3|2937.3|2935.8|2929.8|101
1641824100000|2022-01-10 14:15:00|2942.5|2936.5|2944|2938|2945.5|2939.5|2940.8|2934.8|74
1641824400000|2022-01-10 14:20:00|2944.3|2938.3|2947|2941|2947.8|2941.8|2942.8|2936.8|76
1641824700000|2022-01-10 14:25:00|2946.8|2940.8|2942.5|2936.5|2946.8|2940.8|2940.5|2934.5|67
1641825000000|2022-01-10 14:30:00|2943|2937|2942.8|2936.8|2945.8|2939.8|2942.3|2936.3|76
1641825300000|2022-01-10 14:35:00|2942.5|2936.5|2941.5|2935.5|2944.8|2938.8|2939.3|2933.3|74
1641825600000|2022-01-10 14:40:00|2941.3|2935.3|2940.3|2934.3|2944|2938|2939.5|2933.5|85
1641825900000|2022-01-10 14:45:00|2940|2934|2939.3|2933.3|2941|2935|2938.3|2932.3|104
1641826200000|2022-01-10 14:50:00|2938.8|2932.8|2939.3|2933.3|2941.8|2935.8|2938.8|2932.8|88
1641826500000|2022-01-10 14:55:00|2939|2933|2931|2925|2940.3|2934.3|2931|2925|103
1641826800000|2022-01-10 15:00:00|2931.3|2925.3|2931.3|2925.3|2936|2930|2929|2923|117
1641827100000|2022-01-10 15:05:00|2931.5|2925.5|2940|2934|2941|2935|2931.5|2925.5|83
1641827400000|2022-01-10 15:10:00|2940.3|2934.3|2935.8|2929.8|2940.8|2934.8|2934.5|2928.5|102
1641827700000|2022-01-10 15:15:00|2935.3|2929.3|2939.3|2933.3|2939.3|2933.3|2931.5|2925.5|101
1641828000000|2022-01-10 15:20:00|2939.5|2933.5|2941.8|2935.8|2941.8|2935.8|2935.5|2929.5|72
1641828300000|2022-01-10 15:25:00|2942|2936|2948.5|2942.5|2950.3|2944.3|2942|2936|107
1641828600000|2022-01-10 15:30:00|2948.3|2942.3|2951.3|2945.3|2953.8|2947.8|2948|2942|92
1641828900000|2022-01-10 15:35:00|2951.5|2945.5|2941.5|2935.5|2952|2946|2941.5|2935.5|79
1641829200000|2022-01-10 15:40:00|2941.8|2935.8|2939.5|2933.5|2942.3|2936.3|2938.8|2932.8|67
1641829500000|2022-01-10 15:45:00|2939.8|2933.8|2941|2935|2942|2936|2939|2933|58
1641829800000|2022-01-10 15:50:00|2941.5|2935.5|2941.5|2935.5|2942|2936|2936.5|2930.5|69
1641830100000|2022-01-10 15:55:00|2941.8|2935.8|2939|2933|2941.8|2935.8|2937.5|2931.5|93
1641830400000|2022-01-10 16:00:00|2939.3|2933.3|2941|2935|2942|2936|2938|2932|112
1641830700000|2022-01-10 16:05:00|2941.3|2935.3|2939.3|2933.3|2943.8|2937.8|2938.8|2932.8|71
1641831000000|2022-01-10 16:10:00|2939.5|2933.5|2942.5|2936.5|2942.8|2936.8|2939.5|2933.5|36
1641831300000|2022-01-10 16:15:00|2942.3|2936.3|2939.3|2933.3|2942.3|2936.3|2938.5|2932.5|58
1641831600000|2022-01-10 16:20:00|2939|2933|2937|2931|2940|2934|2935.5|2929.5|91
1641831900000|2022-01-10 16:25:00|2936.8|2930.8|2937|2931|2939|2933|2936.3|2930.3|60
1641832200000|2022-01-10 16:30:00|2936.8|2930.8|2934|2928|2936.8|2930.8|2931.8|2925.8|153
1641832500000|2022-01-10 16:35:00|2934.5|2928.5|2934|2928|2935.5|2929.5|2934|2928|43
1641832800000|2022-01-10 16:40:00|2934.3|2928.3|2936|2930|2937.3|2931.3|2934|2928|40
1641833100000|2022-01-10 16:45:00|2935.8|2929.8|2936|2930|2936.5|2930.5|2934|2928|46
1641833400000|2022-01-10 16:50:00|2935.8|2929.8|2938|2932|2939|2933|2935.3|2929.3|74
1641833700000|2022-01-10 16:55:00|2937.8|2931.8|2941.5|2935.5|2941.8|2935.8|2937.8|2931.8|48
1641834000000|2022-01-10 17:00:00|2941.8|2935.8|2939.3|2933.3|2941.8|2935.8|2939.3|2933.3|26
1641834300000|2022-01-10 17:05:00|2939.5|2933.5|2939.5|2933.5|2940|2934|2939.3|2933.3|25
1641834600000|2022-01-10 17:10:00|2939.8|2933.8|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|32
1641834900000|2022-01-10 17:15:00|2939.5|2933.5|2940|2934|2940|2934|2938.5|2932.5|16
1641835200000|2022-01-10 17:20:00|2940.3|2934.3|2935.8|2929.8|2940.5|2934.5|2935.3|2929.3|29
1641835500000|2022-01-10 17:25:00|2936|2930|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|20
1641835800000|2022-01-10 17:30:00|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|14
1641836100000|2022-01-10 17:35:00|2936.5|2930.5|2933.8|2927.8|2936.5|2930.5|2933.8|2927.8|5
1641836400000|2022-01-10 17:40:00|2934|2928|2934.5|2928.5|2935.8|2929.8|2933.5|2927.5|25
1641836700000|2022-01-10 17:45:00|2934.3|2928.3|2935.3|2929.3|2935.5|2929.5|2933.3|2927.3|38
1641837000000|2022-01-10 17:50:00|2935.5|2929.5|2936.3|2930.3|2938|2932|2935|2929|74
1641837300000|2022-01-10 17:55:00|2936|2930|2936.6|2930.6|2937.1|2931.1|2936|2930|53
1641881700000|2022-01-11 06:15:00|2973|2962|2967.5|2961.5|2973|2962|2967.3|2958.8|7
1641882000000|2022-01-11 06:20:00|2966.6|2960.6|2967.1|2961.1|2970.4|2964.4|2965.1|2959.1|27
1641882300000|2022-01-11 06:25:00|2965.6|2959.6|2959.8|2953.8|2967|2961|2959.8|2953.8|15
1641882600000|2022-01-11 06:30:00|2959.3|2953.3|2964.8|2958.8|2965|2958.8|2958.4|2952.4|15
1641882900000|2022-01-11 06:35:00|2964.4|2958.4|2965.5|2959.5|2965.8|2959.8|2964.4|2958.4|8
1641883200000|2022-01-11 06:40:00|2965.4|2959.4|2961.3|2955.3|2965.4|2959.4|2959.3|2953.3|26
1641883500000|2022-01-11 06:45:00|2961.4|2955.4|2961.8|2955.8|2962.9|2956.9|2961.3|2955.3|11
1641883800000|2022-01-11 06:50:00|2962|2956|2962.6|2956.6|2963.4|2957.4|2961.9|2955.9|14
1641884100000|2022-01-11 06:55:00|2962.5|2956.5|2960.3|2954.3|2962.8|2956.8|2960|2954|29
1641884400000|2022-01-11 07:00:00|2959.9|2953.9|2959|2953|2960.8|2954.8|2959|2953|15
1641884700000|2022-01-11 07:05:00|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2958.1|2952.1|15
1641885000000|2022-01-11 07:10:00|2959.1|2953.1|2955|2949|2959.1|2953.1|2953.9|2947.9|12
1641885300000|2022-01-11 07:15:00|2955.3|2949.3|2956.3|2950.3|2957.3|2951.3|2955.3|2949.3|10
1641885600000|2022-01-11 07:20:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|7
1641885900000|2022-01-11 07:25:00|2956.5|2950.5|2946.4|2940.4|2956.5|2950.5|2944.9|2935.5|30
1641886200000|2022-01-11 07:30:00|2946.6|2940.6|2940.3|2934.3|2947.9|2941.9|2939|2933|62
1641886500000|2022-01-11 07:35:00|2941|2935|2942.3|2936.3|2942.9|2936.9|2940.3|2934.3|25
1641886800000|2022-01-11 07:40:00|2942.4|2936.4|2946.9|2940.9|2947|2941|2942.4|2936.4|17
1641887100000|2022-01-11 07:45:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2944.4|2938.4|11
1641887400000|2022-01-11 07:50:00|2946.8|2940.8|2947.9|2941.9|2952|2946|2946.8|2940.8|19
1641887700000|2022-01-11 07:55:00|2948|2942|2948.3|2942.3|2950.8|2944.8|2946.3|2940.3|23
1641888000000|2022-01-11 08:00:00|2947.8|2941.8|2954.8|2948.8|2954.8|2948.8|2947.8|2941.8|29
1641888300000|2022-01-11 08:05:00|2955|2949|2954.3|2948.3|2956.3|2950.3|2952|2946|29
1641888600000|2022-01-11 08:10:00|2954|2948|2942.3|2936.3|2954|2948|2941.5|2935.5|61
1641888900000|2022-01-11 08:15:00|2941.8|2935.8|2941.3|2935.3|2944.8|2938.8|2940.5|2934.5|32
1641889200000|2022-01-11 08:20:00|2941|2935|2937.3|2931.3|2941.3|2935.3|2937.3|2931.3|14
1641889500000|2022-01-11 08:25:00|2937.5|2931.5|2937|2931|2937.8|2931.8|2936|2930|22
1641889800000|2022-01-11 08:30:00|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935|2929|21
1641890100000|2022-01-11 08:35:00|2935.3|2929.3|2936.5|2930.5|2938.3|2932.3|2935.3|2929.3|21
1641890400000|2022-01-11 08:40:00|2936.3|2930.3|2945.3|2939.3|2947.5|2941.5|2935.8|2929.8|65
1641890700000|2022-01-11 08:45:00|2945|2939|2943.5|2937.5|2945|2939|2943.5|2937.5|6
1641891000000|2022-01-11 08:50:00|2943.8|2937.8|2941.8|2935.8|2943.8|2937.8|2941.5|2935.5|4
1641891300000|2022-01-11 08:55:00|2941.5|2935.5|2939.5|2933.5|2941.5|2935.5|2939|2933|11
1641891600000|2022-01-11 09:00:00|2939.8|2933.8|2938.5|2932.5|2942|2936|2938.3|2932.3|25
1641891900000|2022-01-11 09:05:00|2939|2933|2941|2935|2941|2935|2939|2933|11
1641892200000|2022-01-11 09:10:00|2941.3|2935.3|2942.5|2936.5|2942.8|2936.8|2939.3|2933.3|35
1641892500000|2022-01-11 09:15:00|2942|2936|2949.5|2943.5|2950.8|2944.8|2941.8|2935.8|29
1641892800000|2022-01-11 09:20:00|2949.3|2943.3|2950.5|2944.5|2950.8|2944.8|2948.3|2942.3|27
1641893100000|2022-01-11 09:25:00|2949.3|2943.3|2946.5|2940.5|2949.3|2943.3|2945.8|2939.8|24
1641893400000|2022-01-11 09:30:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1641893700000|2022-01-11 09:35:00|2947|2941|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1641894000000|2022-01-11 09:40:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1641894300000|2022-01-11 09:45:00|2947.3|2941.3|2944.3|2938.3|2947.3|2941.3|2943.5|2937.5|13
1641894600000|2022-01-11 09:50:00|2944.5|2938.5|2946.3|2940.3|2946.8|2940.8|2941.8|2935.8|56
1641894900000|2022-01-11 09:55:00|2945.3|2939.3|2948.5|2942.5|2948.5|2942.5|2945.3|2939.3|26
1641895200000|2022-01-11 10:00:00|2948.3|2942.3|2950.8|2944.8|2951|2945|2948.3|2942.3|19
1641895500000|2022-01-11 10:05:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2949.5|2943.5|18
1641895800000|2022-01-11 10:10:00|2951.5|2945.5|2952|2946|2952|2946|2951|2945|10
1641896100000|2022-01-11 10:15:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|6
1641896400000|2022-01-11 10:20:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951|2945|16
1641896700000|2022-01-11 10:25:00|2951.3|2945.3|2950.3|2944.3|2951.5|2945.5|2949.8|2943.8|13
1641897000000|2022-01-11 10:30:00|2950|2944|2949.8|2943.8|2951|2945|2948.8|2942.8|19
1641897300000|2022-01-11 10:35:00|2949.5|2943.5|2947.8|2941.8|2950.8|2944.8|2947.8|2941.8|25
1641897600000|2022-01-11 10:40:00|2948|2942|2950.5|2944.5|2950.8|2944.8|2947.5|2941.5|34
1641897900000|2022-01-11 10:45:00|2950.8|2944.8|2949.5|2943.5|2951.3|2945.3|2948.3|2942.3|26
1641898200000|2022-01-11 10:50:00|2949.8|2943.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|20
1641898500000|2022-01-11 10:55:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2949.5|2943.5|22
1641898800000|2022-01-11 11:00:00|2952.3|2946.3|2953|2947|2953|2947|2950.8|2944.8|32
1641899100000|2022-01-11 11:05:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2950.8|2944.8|49
1641899400000|2022-01-11 11:10:00|2952|2946|2952|2946|2952.8|2946.8|2951.3|2945.3|30
1641899700000|2022-01-11 11:15:00|2951.8|2945.8|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|25
1641900000000|2022-01-11 11:20:00|2950.5|2944.5|2952.8|2946.8|2952.8|2946.8|2950|2944|19
1641900300000|2022-01-11 11:25:00|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.3|2945.3|21
1641900600000|2022-01-11 11:30:00|2952.5|2946.5|2950.5|2944.5|2952.5|2946.5|2950.3|2944.3|16
1641900900000|2022-01-11 11:35:00|2950.3|2944.3|2949.8|2943.8|2950.8|2944.8|2948.8|2942.8|23
1641901200000|2022-01-11 11:40:00|2949.5|2943.5|2949.3|2943.3|2950.5|2944.5|2949|2943|38
1641901500000|2022-01-11 11:45:00|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949|2943|12
1641901800000|2022-01-11 11:50:00|2951|2945|2951.5|2945.5|2952.8|2946.8|2950.8|2944.8|19
1641902100000|2022-01-11 11:55:00|2951.8|2945.8|2956.8|2950.8|2958.5|2952.5|2951.8|2945.8|48
1641902400000|2022-01-11 12:00:00|2956.5|2950.5|2955.8|2949.8|2957|2951|2955.3|2949.3|21
1641902700000|2022-01-11 12:05:00|2955.3|2949.3|2952.5|2946.5|2956.3|2950.3|2951.8|2945.8|61
1641903000000|2022-01-11 12:10:00|2952.3|2946.3|2952|2946|2953.5|2947.5|2951.8|2945.8|26
1641903300000|2022-01-11 12:15:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|18
1641903600000|2022-01-11 12:20:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2950.8|2944.8|19
1641903900000|2022-01-11 12:25:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|7
1641904200000|2022-01-11 12:30:00|2951.5|2945.5|2952.5|2946.5|2958.5|2952.5|2951.5|2945.5|62
1641904500000|2022-01-11 12:35:00|2952.8|2946.8|2953.8|2947.8|2956|2950|2952.5|2946.5|54
1641904800000|2022-01-11 12:40:00|2953.5|2947.5|2951.3|2945.3|2956.8|2950.8|2951|2945|40
1641905100000|2022-01-11 12:45:00|2951.5|2945.5|2950.8|2944.8|2953.5|2947.5|2950.5|2944.5|22
1641905400000|2022-01-11 12:50:00|2951.5|2945.5|2949|2943|2952.8|2946.8|2947.3|2941.3|43
1641905700000|2022-01-11 12:55:00|2949.3|2943.3|2956.3|2950.3|2956.3|2950.3|2948.8|2942.8|68
1641906000000|2022-01-11 13:00:00|2956.8|2950.8|2971.5|2965.5|2972.3|2966.3|2956.8|2950.8|236
1641906300000|2022-01-11 13:05:00|2972|2966|2971.3|2965.3|2973|2967|2970.3|2964.3|83
1641906600000|2022-01-11 13:10:00|2971|2965|2974.8|2968.8|2975.8|2969.8|2968.8|2962.8|77
1641906900000|2022-01-11 13:15:00|2974.5|2968.5|2970.5|2964.5|2977.5|2971.5|2969|2963|168
1641907200000|2022-01-11 13:20:00|2970.3|2964.3|2977|2971|2978.5|2972.5|2969|2963|145
1641907500000|2022-01-11 13:25:00|2976.8|2970.8|2975.3|2969.3|2977.5|2971.5|2972.8|2966.8|76
1641907800000|2022-01-11 13:30:00|2975|2969|2977|2971|2977.8|2971.8|2973.8|2967.8|60
1641908100000|2022-01-11 13:35:00|2976.5|2970.5|2974.5|2968.5|2977.3|2971.3|2974.5|2968.5|43
1641908400000|2022-01-11 13:40:00|2974.3|2968.3|2976.3|2970.3|2977.5|2971.5|2973.5|2967.5|55
1641908700000|2022-01-11 13:45:00|2976.5|2970.5|2976.3|2970.3|2978.3|2972.3|2976|2970|57
1641909000000|2022-01-11 13:50:00|2976.5|2970.5|2976.8|2970.8|2978|2972|2971.8|2965.8|81
1641909300000|2022-01-11 13:55:00|2976.5|2970.5|2971.8|2965.8|2977.3|2971.3|2971.3|2965.3|97
1641909600000|2022-01-11 14:00:00|2972|2966|2975.5|2969.5|2976.3|2970.3|2970.5|2964.5|78
1641909900000|2022-01-11 14:05:00|2976|2970|2973.8|2967.8|2976.3|2970.3|2972|2966|58
1641910200000|2022-01-11 14:10:00|2973.5|2967.5|2974.5|2968.5|2974.8|2968.8|2973.5|2967.5|25
1641910500000|2022-01-11 14:15:00|2974.3|2968.3|2971|2965|2974.8|2968.8|2970.8|2964.8|25
1641910800000|2022-01-11 14:20:00|2971.3|2965.3|2971|2965|2971.8|2965.8|2968.5|2962.5|57
1641911100000|2022-01-11 14:25:00|2971.3|2965.3|2972|2966|2973.8|2967.8|2970.5|2964.5|33
1641911400000|2022-01-11 14:30:00|2971.8|2965.8|2971.8|2965.8|2972.8|2966.8|2971.5|2965.5|21
1641911700000|2022-01-11 14:35:00|2971.5|2965.5|2972.3|2966.3|2973|2967|2971.5|2965.5|35
1641912000000|2022-01-11 14:40:00|2972|2966|2970.8|2964.8|2972.8|2966.8|2970.3|2964.3|42
1641912300000|2022-01-11 14:45:00|2970.5|2964.5|2970.5|2964.5|2971.5|2965.5|2968.8|2962.8|35
1641912600000|2022-01-11 14:50:00|2972|2966|2975.5|2969.5|2975.8|2969.8|2972|2966|64
1641912900000|2022-01-11 14:55:00|2976.3|2970.3|2975.8|2969.8|2978.3|2972.3|2975.3|2969.3|41
1641913200000|2022-01-11 15:00:00|2976|2970|2977.5|2971.5|2978.3|2972.3|2975.8|2969.8|54
1641913500000|2022-01-11 15:05:00|2977.3|2971.3|2976.5|2970.5|2978.8|2972.8|2976|2970|72
1641913800000|2022-01-11 15:10:00|2976.3|2970.3|2977.3|2971.3|2977.8|2971.8|2976|2970|35
1641914100000|2022-01-11 15:15:00|2977|2971|2977|2971|2978|2972|2976|2970|40
1641914400000|2022-01-11 15:20:00|2977.3|2971.3|2979.5|2973.5|2982.3|2976.3|2977.3|2971.3|49
1641914700000|2022-01-11 15:25:00|2979|2973|2980.5|2974.5|2981.5|2975.5|2977.8|2971.8|48
1641915000000|2022-01-11 15:30:00|2980.8|2974.8|2978|2972|2981.8|2975.8|2977.3|2971.3|64
1641915300000|2022-01-11 15:35:00|2978.3|2972.3|2972|2966|2980|2974|2971.8|2965.8|54
1641915600000|2022-01-11 15:40:00|2972.3|2966.3|2972.8|2966.8|2973.8|2967.8|2972|2966|58
1641915900000|2022-01-11 15:45:00|2973.3|2967.3|2974.5|2968.5|2974.8|2968.8|2972.5|2966.5|57
1641916200000|2022-01-11 15:50:00|2974.8|2968.8|2979.8|2973.8|2980|2974|2974.8|2968.8|46
1641916500000|2022-01-11 15:55:00|2979.5|2973.5|2980.5|2974.5|2982|2976|2979.5|2973.5|35
1641916800000|2022-01-11 16:00:00|2980.3|2974.3|2982.3|2976.3|2987.5|2981.5|2979.5|2973.5|92
1641917100000|2022-01-11 16:05:00|2982.5|2976.5|2980.5|2974.5|2983|2977|2978|2972|38
1641917400000|2022-01-11 16:10:00|2981.5|2975.5|2979.3|2973.3|2982.3|2976.3|2978.8|2972.8|43
1641917700000|2022-01-11 16:15:00|2979.5|2973.5|2979.3|2973.3|2981|2975|2979.3|2973.3|29
1641918000000|2022-01-11 16:20:00|2979.5|2973.5|2976.8|2970.8|2979.8|2973.8|2975|2969|116
1641918300000|2022-01-11 16:25:00|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2973.8|2967.8|70
1641918600000|2022-01-11 16:30:00|2976|2970|2975.8|2969.8|2977.5|2971.5|2971|2965|113
1641918900000|2022-01-11 16:35:00|2975.5|2969.5|2975.5|2969.5|2976|2970|2973.8|2967.8|31
1641919200000|2022-01-11 16:40:00|2975.3|2969.3|2974.4|2968.4|2975.8|2969.8|2974.1|2968.1|27
1641919500000|2022-01-11 16:45:00|2974.6|2968.6|2976.6|2970.6|2977.6|2971.6|2974.6|2968.6|33
1641919800000|2022-01-11 16:50:00|2976.9|2970.9|2980.1|2974.1|2980.1|2974.1|2976.4|2970.4|23
1641920100000|2022-01-11 16:55:00|2979.6|2973.6|2980.1|2974.1|2980.4|2974.4|2978.4|2972.4|38
1641920400000|2022-01-11 17:00:00|2980.4|2974.4|2977.1|2971.1|2983.4|2977.4|2976.4|2970.4|28
1641920700000|2022-01-11 17:05:00|2977.4|2971.4|2977.4|2971.4|2979.4|2973.4|2975.4|2969.4|24
1641921000000|2022-01-11 17:10:00|2977.6|2971.6|2976.4|2970.4|2978.1|2972.1|2975.9|2969.9|27
1641921300000|2022-01-11 17:15:00|2976.9|2970.9|2977.1|2971.1|2978.1|2972.1|2976.1|2970.1|16
1641921600000|2022-01-11 17:20:00|2976.6|2970.6|2978.6|2972.6|2979.4|2973.4|2976.1|2970.1|29
1641921900000|2022-01-11 17:25:00|2978.9|2972.9|2979.1|2973.1|2981.1|2975.1|2978.4|2972.4|20
1641922200000|2022-01-11 17:30:00|2978.9|2972.9|2981.1|2975.1|2981.4|2975.4|2978.9|2972.9|19
1641922500000|2022-01-11 17:35:00|2981.4|2975.4|2980.9|2974.9|2982.1|2976.1|2979.9|2973.9|28
1641922800000|2022-01-11 17:40:00|2981.1|2975.1|2981.4|2975.4|2982.1|2976.1|2980.4|2974.4|16
1641923100000|2022-01-11 17:45:00|2981.6|2975.6|2981.6|2975.6|2981.9|2975.9|2980.6|2974.6|13
1641923400000|2022-01-11 17:50:00|2981.4|2975.4|2981.4|2975.4|2984.1|2978.1|2981.4|2975.4|16
1641923700000|2022-01-11 17:55:00|2981.5|2975.5|2980.9|2974.9|2981.5|2975.5|2979.1|2973.1|29
1641949200000|2022-01-12 01:00:00|2982.5|2976.5|2982|2976|2983.3|2977.3|2978.9|2972.9|68
1641949500000|2022-01-12 01:05:00|2982.3|2976.3|2979.1|2973.1|2984.5|2978.5|2979.1|2973.1|56
1641949800000|2022-01-12 01:10:00|2979|2973|2976.8|2970.8|2979.6|2973.6|2976.3|2970.3|51
1641950100000|2022-01-12 01:15:00|2976.5|2970.5|2976|2970|2978.5|2972.5|2975.3|2969.3|59
1641950400000|2022-01-12 01:20:00|2976.3|2970.3|2978.8|2972.8|2979.3|2973.3|2975.8|2969.8|24
1641950700000|2022-01-12 01:25:00|2979|2973|2980.4|2974.4|2980.4|2974.4|2978.8|2972.8|34
1641951000000|2022-01-12 01:30:00|2980.5|2974.5|2981.5|2975.5|2981.9|2975.9|2980.1|2974.1|36
1641951300000|2022-01-12 01:35:00|2981.4|2975.4|2983.3|2977.3|2983.4|2977.4|2979|2973|63
1641951600000|2022-01-12 01:40:00|2983.5|2977.5|2984.9|2978.9|2985.8|2979.8|2983.1|2977.1|35
1641951900000|2022-01-12 01:45:00|2985.1|2979.1|2981|2975|2986.9|2980.9|2980.5|2974.5|80
1641952200000|2022-01-12 01:50:00|2980.3|2974.3|2981|2975|2982|2976|2979.6|2973.6|35
1641952500000|2022-01-12 01:55:00|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2979.8|2973.8|19
1641952800000|2022-01-12 02:00:00|2982|2976|2980.5|2974.5|2982.5|2976.5|2980|2974|29
1641953100000|2022-01-12 02:05:00|2980.4|2974.4|2978.5|2972.5|2980.4|2974.4|2975|2969|58
1641953400000|2022-01-12 02:10:00|2978|2972|2978.9|2972.9|2980.8|2974.8|2977|2971|57
1641953700000|2022-01-12 02:15:00|2978.5|2972.5|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|7
1641954000000|2022-01-12 02:20:00|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|22
1641954300000|2022-01-12 02:25:00|2975.6|2969.6|2975.8|2969.8|2976|2970|2975.5|2969.5|14
1641954600000|2022-01-12 02:30:00|2976.3|2970.3|2978.5|2972.5|2981.8|2975.8|2976.3|2970.3|79
1641954900000|2022-01-12 02:35:00|2978.4|2972.4|2977.6|2971.6|2979.8|2973.8|2977.5|2971.5|36
1641955200000|2022-01-12 02:40:00|2977.5|2971.5|2979.8|2973.8|2979.9|2973.9|2975|2969|51
1641955500000|2022-01-12 02:45:00|2979.3|2973.3|2977.3|2971.3|2979.5|2973.5|2976.3|2970.3|60
1641955800000|2022-01-12 02:50:00|2977|2971|2976.3|2970.3|2979.3|2973.3|2974|2968|92
1641956100000|2022-01-12 02:55:00|2976.5|2970.5|2977.3|2971.3|2982.5|2976.5|2976.5|2970.5|126
1641956400000|2022-01-12 03:00:00|2977.5|2971.5|2980|2974|2982.5|2976.5|2975|2969|114
1641956700000|2022-01-12 03:05:00|2980.3|2974.3|2979.8|2973.8|2981.5|2975.5|2977|2971|96
1641957000000|2022-01-12 03:10:00|2980.3|2974.3|2981.3|2975.3|2982.3|2976.3|2977|2971|69
1641957300000|2022-01-12 03:15:00|2981.5|2975.5|2979.3|2973.3|2984|2978|2979.3|2973.3|73
1641957600000|2022-01-12 03:20:00|2979.5|2973.5|2975.3|2969.3|2981.3|2975.3|2971.8|2965.8|120
1641957900000|2022-01-12 03:25:00|2974.8|2968.8|2976.5|2970.5|2976.8|2970.8|2974.1|2968.1|82
1641958200000|2022-01-12 03:30:00|2976.8|2970.8|2978.8|2972.8|2979.5|2973.5|2976|2970|26
1641958500000|2022-01-12 03:35:00|2979.4|2973.4|2981|2975|2981.8|2975.8|2978.8|2972.8|20
1641958800000|2022-01-12 03:40:00|2980.8|2974.8|2980.3|2974.3|2981.4|2975.4|2979.9|2973.9|23
1641959100000|2022-01-12 03:45:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|9
1641959400000|2022-01-12 03:50:00|2981.8|2975.8|2985.4|2979.4|2985.4|2979.4|2981.8|2975.8|12
1641959700000|2022-01-12 03:55:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|5
1641960000000|2022-01-12 04:00:00|2985.3|2979.3|2984.5|2978.5|2985.5|2979.5|2984.3|2978.3|15
1641960300000|2022-01-12 04:05:00|2984.9|2978.9|2985|2979|2985|2979|2984.8|2978.8|4
1641960600000|2022-01-12 04:10:00|2985.3|2979.3|2984|2978|2985.3|2979.3|2984|2978|5
1641960900000|2022-01-12 04:15:00|2984.8|2978.8|2985.3|2979.3|2985.6|2979.6|2984.8|2978.8|4
1641961200000|2022-01-12 04:20:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|4
1641961500000|2022-01-12 04:25:00|2986.1|2980.1|2985.3|2979.3|2987|2981|2985.3|2979.3|10
1641961800000|2022-01-12 04:30:00|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|2
1641962100000|2022-01-12 04:35:00|2985.4|2979.4|2984|2978|2986|2980|2984|2978|9
1641962400000|2022-01-12 04:40:00|2984.1|2978.1|2980.8|2974.8|2984.3|2978.3|2980.8|2974.8|14
1641962700000|2022-01-12 04:45:00|2981.5|2975.5|2984|2978|2984.1|2978.1|2981.3|2975.3|9
1641963000000|2022-01-12 04:50:00|2984.4|2978.4|2981.4|2975.4|2984.4|2978.4|2980.5|2974.5|17
1641963300000|2022-01-12 04:55:00|2981.5|2975.5|2983.5|2977.5|2983.5|2977.5|2981.3|2975.3|8
1641963600000|2022-01-12 05:00:00|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982|2976|6
1641963900000|2022-01-12 05:05:00|2982.4|2976.4|2982.9|2976.9|2983|2977|2982.4|2976.4|3
1641964200000|2022-01-12 05:10:00|2983|2977|2984.3|2978.3|2984.3|2978.3|2983|2977|4
1641964500000|2022-01-12 05:15:00|2984.5|2978.5|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|5
1641964800000|2022-01-12 05:20:00|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1641965100000|2022-01-12 05:25:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1641965400000|2022-01-12 05:30:00|2984|2978|2979.3|2973.3|2984|2978|2974.5|2968.5|141
1641965700000|2022-01-12 05:35:00|2979.5|2973.5|2979|2973|2981.8|2975.8|2977.3|2971.3|93
1641966000000|2022-01-12 05:40:00|2979.3|2973.3|2982.8|2976.8|2983|2977|2978.5|2972.5|80
1641966300000|2022-01-12 05:45:00|2982.5|2976.5|2987|2981|2987|2981|2981.3|2975.3|86
1641966600000|2022-01-12 05:50:00|2986.5|2980.5|2978.5|2972.5|2986.6|2980.6|2976.9|2970.9|115
1641966900000|2022-01-12 05:55:00|2978.8|2972.8|2982.4|2976.4|2983|2977|2978.8|2972.8|78
1641967200000|2022-01-12 06:00:00|2982.5|2976.5|2985.3|2979.3|2986.6|2980.6|2982.5|2976.5|39
1641967500000|2022-01-12 06:05:00|2985.5|2979.5|2979.1|2973.1|2986.8|2980.8|2979|2973|46
1641967800000|2022-01-12 06:10:00|2978.8|2972.8|2979.8|2973.8|2981|2975|2978|2972|24
1641968100000|2022-01-12 06:15:00|2979.5|2973.5|2980|2974|2980.4|2974.4|2978.6|2972.6|19
1641968400000|2022-01-12 06:20:00|2980.1|2974.1|2981|2975|2981.3|2975.3|2980.1|2974.1|7
1641968700000|2022-01-12 06:25:00|2980.8|2974.8|2981.8|2975.8|2982|2976|2980|2974|18
1641969000000|2022-01-12 06:30:00|2981|2975|2985.5|2979.5|2985.5|2979.5|2980|2974|43
1641969300000|2022-01-12 06:35:00|2985.8|2979.8|2986.4|2980.4|2987.1|2981.1|2985.3|2979.3|40
1641969600000|2022-01-12 06:40:00|2986.6|2980.6|2985.8|2979.8|2986.8|2980.8|2984.5|2978.5|27
1641969900000|2022-01-12 06:45:00|2985.4|2979.4|2986|2980|2988.3|2982.3|2984.6|2978.6|56
1641970200000|2022-01-12 06:50:00|2986.4|2980.4|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|30
1641970500000|2022-01-12 06:55:00|2987.1|2981.1|2982|2976|2987.3|2981.3|2980.3|2974.3|51
1641970800000|2022-01-12 07:00:00|2982.3|2976.3|2976.8|2970.8|2982.3|2976.3|2976.6|2970.6|16
1641971100000|2022-01-12 07:05:00|2976.9|2970.9|2976.3|2970.3|2977.5|2971.5|2976.3|2970.3|6
1641971400000|2022-01-12 07:10:00|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1641971700000|2022-01-12 07:15:00|2977.3|2971.3|2977|2971|2977.6|2971.6|2975.8|2969.8|15
1641972300000|2022-01-12 07:25:00|2977.3|2971.3|2977|2971|2978.8|2972.8|2976.5|2970.5|13
1641972600000|2022-01-12 07:30:00|2977.3|2971.3|2969.5|2963.5|2977.4|2971.4|2968.9|2962.9|46
1641972900000|2022-01-12 07:35:00|2968.5|2962.5|2965|2959|2969.3|2963.3|2964.8|2958.8|52
1641973200000|2022-01-12 07:40:00|2964.9|2958.9|2968.3|2962.3|2969|2963|2964.9|2958.9|28
1641973500000|2022-01-12 07:45:00|2968.1|2962.1|2970|2964|2970|2964|2966.5|2960.5|29
1641973800000|2022-01-12 07:50:00|2969.9|2963.9|2972|2966|2973|2967|2969|2963|25
1641974100000|2022-01-12 07:55:00|2972.1|2966.1|2976.1|2970.1|2976.1|2970.1|2971.9|2965.9|17
1641974400000|2022-01-12 08:00:00|2976.4|2970.4|2975.6|2969.6|2980.1|2974.1|2972.6|2966.6|62
1641974700000|2022-01-12 08:05:00|2975.9|2969.9|2973.6|2967.6|2977.1|2971.1|2971.4|2965.4|38
1641975000000|2022-01-12 08:10:00|2973.9|2967.9|2976.9|2970.9|2977.9|2971.9|2973.9|2967.9|61
1641975300000|2022-01-12 08:15:00|2977.1|2971.1|2977.1|2971.1|2980.6|2974.6|2975.6|2969.6|67
1641975600000|2022-01-12 08:20:00|2976.9|2970.9|2979.1|2973.1|2980.6|2974.6|2976.4|2970.4|37
1641975900000|2022-01-12 08:25:00|2979.4|2973.4|2976.6|2970.6|2979.4|2973.4|2976.1|2970.1|48
1641976200000|2022-01-12 08:30:00|2976.1|2970.1|2972.4|2966.4|2977.4|2971.4|2970.6|2964.6|74
1641976500000|2022-01-12 08:35:00|2971.6|2965.6|2973.6|2967.6|2974.1|2968.1|2969.9|2963.9|61
1641976800000|2022-01-12 08:40:00|2973.9|2967.9|2971.1|2965.1|2973.9|2967.9|2969.9|2963.9|40
1641977100000|2022-01-12 08:45:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2968.9|2962.9|23
1641977400000|2022-01-12 08:50:00|2971.9|2965.9|2972.9|2966.9|2972.9|2966.9|2971.9|2965.9|11
1641977700000|2022-01-12 08:55:00|2972.6|2966.6|2972.9|2966.9|2973.1|2967.1|2971.6|2965.6|18
1641978000000|2022-01-12 09:00:00|2972.6|2966.6|2972.1|2966.1|2973.1|2967.1|2971.4|2965.4|24
1641978300000|2022-01-12 09:05:00|2972.6|2966.6|2974.6|2968.6|2975.9|2969.9|2972.6|2966.6|24
1641978600000|2022-01-12 09:10:00|2974.4|2968.4|2970.9|2964.9|2974.4|2968.4|2970.6|2964.6|26
1641978900000|2022-01-12 09:15:00|2971.1|2965.1|2970.4|2964.4|2972.9|2966.9|2970.4|2964.4|24
1641979200000|2022-01-12 09:20:00|2970.9|2964.9|2972.1|2966.1|2972.6|2966.6|2970.9|2964.9|12
1641979500000|2022-01-12 09:25:00|2972.6|2966.6|2973.1|2967.1|2973.6|2967.6|2970.9|2964.9|22
1641979800000|2022-01-12 09:30:00|2972.4|2966.4|2972.6|2966.6|2975.9|2969.9|2972.1|2966.1|62
1641980100000|2022-01-12 09:35:00|2971.9|2965.9|2973.6|2967.6|2974.1|2968.1|2971.6|2965.6|42
1641980400000|2022-01-12 09:40:00|2973.1|2967.1|2977.6|2971.6|2977.9|2971.9|2972.6|2966.6|25
1641980700000|2022-01-12 09:45:00|2977.1|2971.1|2978.9|2972.9|2979.4|2973.4|2975.4|2969.4|63
1641981000000|2022-01-12 09:50:00|2979.1|2973.1|2984.9|2978.9|2984.9|2978.9|2978.4|2972.4|96
1641981300000|2022-01-12 09:55:00|2984.6|2978.6|2981.6|2975.6|2986.1|2980.1|2981.1|2975.1|49
1641981600000|2022-01-12 10:00:00|2981.4|2975.4|2983.4|2977.4|2984.1|2978.1|2980.1|2974.1|77
1641981900000|2022-01-12 10:05:00|2983.6|2977.6|2983.6|2977.6|2985.9|2979.9|2982.1|2976.1|76
1641982200000|2022-01-12 10:10:00|2983.1|2977.1|2980.9|2974.9|2984.1|2978.1|2980.9|2974.9|54
1641982500000|2022-01-12 10:15:00|2981.1|2975.1|2982.9|2976.9|2983.4|2977.4|2980.9|2974.9|55
1641982800000|2022-01-12 10:20:00|2982.6|2976.6|2990.4|2984.4|2990.4|2984.4|2982.4|2976.4|37
1641983100000|2022-01-12 10:25:00|2990.6|2984.6|2992.1|2986.1|2993.4|2987.4|2989.9|2983.9|89
1641983400000|2022-01-12 10:30:00|2991.9|2985.9|2993.1|2987.1|2993.6|2987.6|2991.1|2985.1|59
1641983700000|2022-01-12 10:35:00|2992.6|2986.6|2996.9|2990.9|2997.6|2991.6|2992.4|2986.4|37
1641984000000|2022-01-12 10:40:00|2996.6|2990.6|3003.4|2997.4|3008.9|3002.9|2996.6|2990.6|117
1641984300000|2022-01-12 10:45:00|3002.9|2996.9|3000.9|2994.9|3004.6|2998.6|2999.9|2993.9|83
1641984600000|2022-01-12 10:50:00|3000.6|2994.6|3008.9|3002.9|3010.1|3004.1|2999.9|2993.9|57
1641984900000|2022-01-12 10:55:00|3009.4|3003.4|3004.9|2998.9|3009.4|3003.4|3003.6|2997.6|58
1641985200000|2022-01-12 11:00:00|3004.6|2998.6|3001.9|2995.9|3004.6|2998.6|3000.6|2994.6|26
1641985500000|2022-01-12 11:05:00|3001.6|2995.6|3004.9|2998.9|3006.9|3000.9|3000.6|2994.6|57
1641985800000|2022-01-12 11:10:00|3004.6|2998.6|3009.9|3003.9|3009.9|3003.9|3003.4|2997.4|40
1641986100000|2022-01-12 11:15:00|3010.1|3004.1|3014.1|3008.1|3014.9|3008.9|3007.6|3001.6|63
1641986400000|2022-01-12 11:20:00|3015.1|3009.1|3028.4|3022.4|3028.4|3022.4|3015.1|3009.1|80
1641986700000|2022-01-12 11:25:00|3028.6|3022.6|3026.6|3020.6|3031.9|3025.9|3025.1|3019.1|57
1641987000000|2022-01-12 11:30:00|3026.9|3020.9|3030.6|3024.6|3031.4|3025.4|3026.9|3020.9|46
1641987300000|2022-01-12 11:35:00|3030.4|3024.4|3025.4|3019.4|3031.1|3025.1|3023.9|3017.9|52
1641987600000|2022-01-12 11:40:00|3024.9|3018.9|3026.6|3020.6|3029.6|3023.6|3023.4|3017.4|75
1641987900000|2022-01-12 11:45:00|3026.9|3020.9|3025.6|3019.6|3028.1|3022.1|3023.9|3017.9|66
1641988200000|2022-01-12 11:50:00|3026.6|3020.6|3024.1|3018.1|3026.6|3020.6|3023.4|3017.4|45
1641988500000|2022-01-12 11:55:00|3023.9|3017.9|3026.1|3020.1|3027.6|3021.6|3023.6|3017.6|38
1641988800000|2022-01-12 12:00:00|3025.9|3019.9|3027.1|3021.1|3028.9|3022.9|3023.9|3017.9|49
1641989100000|2022-01-12 12:05:00|3026.9|3020.9|3016.9|3010.9|3028.1|3022.1|3016.9|3010.9|43
1641989400000|2022-01-12 12:10:00|3017.1|3011.1|3017.1|3011.1|3020.4|3014.4|3015.9|3009.9|55
1641989700000|2022-01-12 12:15:00|3016.6|3010.6|3018.4|3012.4|3019.9|3013.9|3015.4|3009.4|34
1641990000000|2022-01-12 12:20:00|3018.6|3012.6|3016.9|3010.9|3018.6|3012.6|3015.6|3009.6|31
1641990300000|2022-01-12 12:25:00|3016.6|3010.6|3013.9|3007.9|3018.9|3012.9|3013.6|3007.6|46
1641990600000|2022-01-12 12:30:00|3014.1|3008.1|3011.1|3005.1|3014.6|3008.6|3009.1|3003.1|72
1641990900000|2022-01-12 12:35:00|3010.9|3004.9|3012.6|3006.6|3013.4|3007.4|3009.6|3003.6|41
1641991200000|2022-01-12 12:40:00|3012.4|3006.4|3011.1|3005.1|3013.6|3007.6|3010.9|3004.9|41
1641991500000|2022-01-12 12:45:00|3011.4|3005.4|3012.4|3006.4|3014.6|3008.6|3011.4|3005.4|34
1641991800000|2022-01-12 12:50:00|3012.1|3006.1|3012.9|3006.9|3015.4|3009.4|3012.1|3006.1|49
1641992100000|2022-01-12 12:55:00|3013.1|3007.1|3012.9|3006.9|3016.6|3010.6|3012.4|3006.4|112
1641992400000|2022-01-12 13:00:00|3012.6|3006.6|3015.4|3009.4|3018.9|3012.9|3012.1|3006.1|189
1641992700000|2022-01-12 13:05:00|3015.1|3009.1|3012.1|3006.1|3016.1|3010.1|3011.4|3005.4|113
1641993000000|2022-01-12 13:10:00|3011.9|3005.9|3009.9|3003.9|3014.9|3008.9|3007.6|3001.6|98
1641993300000|2022-01-12 13:15:00|3010.1|3004.1|3009.6|3003.6|3010.9|3004.9|3008.1|3002.1|73
1641993600000|2022-01-12 13:20:00|3009.9|3003.9|3011.1|3005.1|3011.9|3005.9|3007.1|3001.1|61
1641993900000|2022-01-12 13:25:00|3010.9|3004.9|3016.9|3010.9|3017.6|3011.6|3009.6|3003.6|60
1641994200000|2022-01-12 13:30:00|3017.4|3011.4|3023.6|3017.6|3026.6|3020.6|3015.4|3009.4|116
1641994500000|2022-01-12 13:35:00|3023.4|3017.4|3023.1|3017.1|3027.9|3021.9|3019.1|3013.1|122
1641994800000|2022-01-12 13:40:00|3024.1|3018.1|3019.9|3013.9|3026.4|3020.4|3019.1|3013.1|98
1641995100000|2022-01-12 13:45:00|3020.1|3014.1|3016.1|3010.1|3022.1|3016.1|3015.4|3009.4|79
1641995400000|2022-01-12 13:50:00|3016.4|3010.4|3019.4|3013.4|3022.4|3016.4|3015.6|3009.6|65
1641995700000|2022-01-12 13:55:00|3019.6|3013.6|3024.4|3018.4|3026.9|3020.9|3019.6|3013.6|99
1641996000000|2022-01-12 14:00:00|3024.1|3018.1|3020.4|3014.4|3026.6|3020.6|3019.1|3013.1|114
1641996300000|2022-01-12 14:05:00|3020.1|3014.1|3017.9|3011.9|3022.6|3016.6|3017.6|3011.6|98
1641996600000|2022-01-12 14:10:00|3017.6|3011.6|3009.6|3003.6|3017.6|3011.6|3009.4|3003.4|90
1641996900000|2022-01-12 14:15:00|3009.4|3003.4|2996.6|2990.6|3009.6|3003.6|2995.1|2989.1|172
1641997200000|2022-01-12 14:20:00|2996.4|2990.4|2991.1|2985.1|2996.9|2990.9|2986.6|2980.6|200
1641997500000|2022-01-12 14:25:00|2990.9|2984.9|2994.9|2988.9|2995.9|2989.9|2984.9|2978.9|159
1641997800000|2022-01-12 14:30:00|2995.1|2989.1|2992.6|2986.6|2999.6|2993.6|2992.4|2986.4|118
1641998100000|2022-01-12 14:35:00|2992.4|2986.4|2992.4|2986.4|2995.9|2989.9|2990.1|2984.1|142
1641998400000|2022-01-12 14:40:00|2992.1|2986.1|2991.6|2985.6|2996.4|2990.4|2990.6|2984.6|106
1641998700000|2022-01-12 14:45:00|2991.9|2985.9|2997.4|2991.4|2997.4|2991.4|2991.1|2985.1|112
1641999000000|2022-01-12 14:50:00|2997.6|2991.6|2998.6|2992.6|3000.9|2994.9|2996.6|2990.6|119
1641999300000|2022-01-12 14:55:00|2998.9|2992.9|2992.1|2986.1|3000.9|2994.9|2992.1|2986.1|120
1641999600000|2022-01-12 15:00:00|2992.4|2986.4|2996.4|2990.4|2999.9|2993.9|2991.9|2985.9|110
1641999900000|2022-01-12 15:05:00|2996.6|2990.6|2988.4|2982.4|2997.9|2991.9|2988.4|2982.4|90
1642000200000|2022-01-12 15:10:00|2988.6|2982.6|2986.6|2980.6|2991.1|2985.1|2986.4|2980.4|80
1642000500000|2022-01-12 15:15:00|2986.9|2980.9|2994.9|2988.9|2994.9|2988.9|2986.1|2980.1|83
1642000800000|2022-01-12 15:20:00|2994.4|2988.4|2996.1|2990.1|2997.1|2991.1|2993.1|2987.1|84
1642001100000|2022-01-12 15:25:00|2996.4|2990.4|2997.9|2991.9|2998.9|2992.9|2996.4|2990.4|65
1642001400000|2022-01-12 15:30:00|2997.6|2991.6|2999.9|2993.9|3000.4|2994.4|2994.6|2988.6|105
1642001700000|2022-01-12 15:35:00|3000.1|2994.1|2996.4|2990.4|3001.6|2995.6|2996.1|2990.1|85
1642002000000|2022-01-12 15:40:00|2996.1|2990.1|2995.6|2989.6|2997.9|2991.9|2992.9|2986.9|72
1642002300000|2022-01-12 15:45:00|2995.9|2989.9|3000.9|2994.9|3001.4|2995.4|2995.4|2989.4|104
1642002600000|2022-01-12 15:50:00|3000.6|2994.6|3000.9|2994.9|3002.1|2996.1|2995.6|2989.6|96
1642002900000|2022-01-12 15:55:00|3000.6|2994.6|3001.9|2995.9|3004.6|2998.6|2995.4|2989.4|86
1642003200000|2022-01-12 16:00:00|3002.1|2996.1|2999.6|2993.6|3006.4|3000.4|2996.4|2990.4|100
1642003500000|2022-01-12 16:05:00|2999.1|2993.1|2995.9|2989.9|3001.1|2995.1|2995.1|2989.1|86
1642003800000|2022-01-12 16:10:00|2996.1|2990.1|2997.4|2991.4|2998.9|2992.9|2994.9|2988.9|65
1642004100000|2022-01-12 16:15:00|2997.6|2991.6|2996.6|2990.6|2999.6|2993.6|2993.9|2987.9|74
1642004400000|2022-01-12 16:20:00|2996.9|2990.9|2995.6|2989.6|2998.4|2992.4|2992.4|2986.4|66
1642004700000|2022-01-12 16:25:00|2995.4|2989.4|2989.6|2983.6|2995.4|2989.4|2982.6|2976.6|113
1642005000000|2022-01-12 16:30:00|2989.9|2983.9|2985.1|2979.1|2990.9|2984.9|2983.6|2977.6|131
1642005300000|2022-01-12 16:35:00|2985.4|2979.4|2987.1|2981.1|2987.9|2981.9|2984.4|2978.4|76
1642005600000|2022-01-12 16:40:00|2986.9|2980.9|2981.9|2975.9|2987.4|2981.4|2981.6|2975.6|34
1642005900000|2022-01-12 16:45:00|2982.4|2976.4|2979.6|2973.6|2982.6|2976.6|2977.4|2971.4|52
1642006200000|2022-01-12 16:50:00|2980.1|2974.1|2976.1|2970.1|2980.1|2974.1|2973.4|2967.4|57
1642006500000|2022-01-12 16:55:00|2976.4|2970.4|2977.4|2971.4|2978.1|2972.1|2975.4|2969.4|46
1642006800000|2022-01-12 17:00:00|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2972.4|2966.4|37
1642007100000|2022-01-12 17:05:00|2977.9|2971.9|2971.1|2965.1|2978.6|2972.6|2970.9|2964.9|23
1642007400000|2022-01-12 17:10:00|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2970.9|2964.9|8
1642007700000|2022-01-12 17:15:00|2971.9|2965.9|2965.9|2959.9|2972.4|2966.4|2964.6|2958.6|38
1642008000000|2022-01-12 17:20:00|2967.1|2961.1|2968.6|2962.6|2968.9|2962.9|2966.1|2960.1|25
1642008300000|2022-01-12 17:25:00|2968.9|2962.9|2970.1|2964.1|2970.1|2964.1|2968.9|2962.9|7
1642008600000|2022-01-12 17:30:00|2970.9|2964.9|2970.1|2964.1|2971.4|2965.4|2970.1|2964.1|7
1642008900000|2022-01-12 17:35:00|2969.9|2963.9|2970.6|2964.6|2970.9|2964.9|2969.4|2963.4|15
1642009200000|2022-01-12 17:40:00|2970.4|2964.4|2968.1|2962.1|2970.4|2964.4|2968.1|2962.1|10
1642009500000|2022-01-12 17:45:00|2967.9|2961.9|2966.9|2960.9|2967.9|2961.9|2966.4|2960.4|8
1642009800000|2022-01-12 17:50:00|2967.1|2961.1|2963.6|2957.6|2967.1|2961.1|2961.1|2955.1|22
1642010100000|2022-01-12 17:55:00|2963.9|2957.9|2961.6|2955.6|2964.1|2958.1|2959.9|2953.9|47
1642035600000|2022-01-13 01:00:00|2960|2954|2963|2957|2963|2957|2957.5|2951.5|87
1642035900000|2022-01-13 01:05:00|2963.1|2957.1|2966.3|2960.3|2968.5|2962.5|2963.1|2957.1|71
1642036200000|2022-01-13 01:10:00|2966.5|2960.5|2968|2962|2970.5|2964.5|2966.5|2960.5|63
1642036500000|2022-01-13 01:15:00|2968.3|2962.3|2965.4|2959.4|2968.5|2962.5|2963.6|2957.6|30
1642036800000|2022-01-13 01:20:00|2965.3|2959.3|2965.6|2959.6|2966|2960|2965.3|2959.3|8
1642037100000|2022-01-13 01:25:00|2965.4|2959.4|2968|2962|2969|2963|2965.3|2959.3|22
1642037400000|2022-01-13 01:30:00|2968.1|2962.1|2966.8|2960.8|2968.6|2962.6|2966.3|2960.3|12
1642037700000|2022-01-13 01:35:00|2966.4|2960.4|2965.1|2959.1|2968.3|2962.3|2965.1|2959.1|15
1642038000000|2022-01-13 01:40:00|2965|2959|2967.9|2961.9|2967.9|2961.9|2964.3|2958.3|21
1642038300000|2022-01-13 01:45:00|2968|2962|2969.1|2963.1|2969.4|2963.4|2968|2962|27
1642038600000|2022-01-13 01:50:00|2969|2963|2968.8|2962.8|2970.3|2964.3|2968.1|2962.1|22
1642038900000|2022-01-13 01:55:00|2968.5|2962.5|2971.6|2965.6|2972.8|2966.8|2968|2962|89
1642039200000|2022-01-13 02:00:00|2971.4|2965.4|2965.8|2959.8|2971.5|2965.5|2965.8|2959.8|41
1642039500000|2022-01-13 02:05:00|2965.5|2959.5|2966|2960|2966|2960|2964.3|2958.3|24
1642039800000|2022-01-13 02:10:00|2966.1|2960.1|2965.9|2959.9|2967.3|2961.3|2965.8|2959.8|30
1642040100000|2022-01-13 02:15:00|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|3
1642040400000|2022-01-13 02:20:00|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966|2960|4
1642041000000|2022-01-13 02:30:00|2966|2960|2966.5|2960.5|2967.5|2961.5|2965.9|2959.9|52
1642041300000|2022-01-13 02:35:00|2966.9|2960.9|2965.5|2959.5|2966.9|2960.9|2965.3|2959.3|25
1642041600000|2022-01-13 02:40:00|2965.3|2959.3|2965|2959|2965.8|2959.8|2965|2959|6
1642041900000|2022-01-13 02:45:00|2964.8|2958.8|2961.3|2955.3|2966.4|2960.4|2961|2955|78
1642042200000|2022-01-13 02:50:00|2961.8|2955.8|2962|2956|2964.1|2958.1|2960.6|2954.6|64
1642042500000|2022-01-13 02:55:00|2962.5|2956.5|2958|2952|2962.8|2956.8|2958|2952|79
1642042800000|2022-01-13 03:00:00|2957.3|2951.3|2953.6|2947.6|2957.3|2951.3|2950.8|2944.8|95
1642043100000|2022-01-13 03:05:00|2953.4|2947.4|2949.3|2943.3|2954.4|2948.4|2948.5|2942.5|61
1642043400000|2022-01-13 03:10:00|2949.1|2943.1|2944.4|2938.4|2950.8|2944.8|2944.1|2938.1|133
1642043700000|2022-01-13 03:15:00|2944.6|2938.6|2949|2943|2949|2943|2940.5|2934.5|161
1642044000000|2022-01-13 03:20:00|2949.3|2943.3|2956.5|2950.5|2957.4|2951.4|2949.3|2943.3|80
1642044300000|2022-01-13 03:25:00|2956.3|2950.3|2951.1|2945.1|2956.8|2950.8|2951|2945|54
1642044600000|2022-01-13 03:30:00|2951.5|2945.5|2954.3|2948.3|2954.3|2948.3|2951.5|2945.5|11
1642044900000|2022-01-13 03:35:00|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1642045200000|2022-01-13 03:40:00|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1642045500000|2022-01-13 03:45:00|2955.6|2949.6|2955|2949|2955.6|2949.6|2954.8|2948.8|3
1642046100000|2022-01-13 03:55:00|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.4|2948.4|4
1642047000000|2022-01-13 04:10:00|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|2
1642047900000|2022-01-13 04:25:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1642048800000|2022-01-13 04:40:00|2955|2949|2954.5|2948.5|2955|2949|2954.4|2948.4|3
1642049100000|2022-01-13 04:45:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1642049400000|2022-01-13 04:50:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1642049700000|2022-01-13 04:55:00|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1642050300000|2022-01-13 05:05:00|2954.6|2948.6|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|3
1642050600000|2022-01-13 05:10:00|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|3
1642050900000|2022-01-13 05:15:00|2953.3|2947.3|2951|2945|2953.3|2947.3|2949|2943|8
1642051200000|2022-01-13 05:20:00|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|3
1642051500000|2022-01-13 05:25:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1642051800000|2022-01-13 05:30:00|2950.5|2944.5|2956.6|2950.6|2957.3|2951.3|2950|2944|120
1642052100000|2022-01-13 05:35:00|2956.4|2950.4|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|82
1642052400000|2022-01-13 05:40:00|2955.9|2949.9|2959|2953|2959.3|2953.3|2954.4|2948.4|58
1642052700000|2022-01-13 05:45:00|2959.3|2953.3|2961.3|2955.3|2961.3|2955.3|2958.9|2952.9|87
1642053000000|2022-01-13 05:50:00|2961|2955|2959.3|2953.3|2961.5|2955.5|2959.3|2953.3|46
1642053300000|2022-01-13 05:55:00|2958.8|2952.8|2953|2947|2958.8|2952.8|2953|2947|23
1642053600000|2022-01-13 06:00:00|2953.9|2947.9|2953.1|2947.1|2957.5|2951.5|2953|2947|67
1642053900000|2022-01-13 06:05:00|2953.3|2947.3|2957.4|2951.4|2959|2953|2953.3|2947.3|60
1642054200000|2022-01-13 06:10:00|2957.5|2951.5|2959|2953|2959.8|2953.8|2957.5|2951.5|43
1642054500000|2022-01-13 06:15:00|2958.8|2952.8|2958.1|2952.1|2958.8|2952.8|2955.8|2949.8|39
1642054800000|2022-01-13 06:20:00|2958.3|2952.3|2955.1|2949.1|2958.3|2952.3|2955|2949|66
1642055100000|2022-01-13 06:25:00|2955.3|2949.3|2954.8|2948.8|2956.3|2950.3|2954.8|2948.8|30
1642055400000|2022-01-13 06:30:00|2954.5|2948.5|2951|2945|2954.5|2948.5|2950.9|2944.9|21
1642055700000|2022-01-13 06:35:00|2951.3|2945.3|2953.3|2947.3|2955.4|2949.4|2951.3|2945.3|82
1642056000000|2022-01-13 06:40:00|2953.4|2947.4|2950.9|2944.9|2954.1|2948.1|2949.5|2943.5|70
1642056300000|2022-01-13 06:45:00|2951|2945|2949|2943|2951|2945|2947|2941|35
1642056600000|2022-01-13 06:50:00|2948|2942|2948.8|2942.8|2948.8|2942.8|2945.6|2939.6|19
1642056900000|2022-01-13 06:55:00|2948.5|2942.5|2957.8|2947.3|2958.8|2948|2947|2941|21
1642057200000|2022-01-13 07:00:00|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.8|2942.8|22
1642057500000|2022-01-13 07:05:00|2948.5|2942.5|2951.5|2945.5|2951.5|2945.5|2948.5|2942.5|12
1642057800000|2022-01-13 07:10:00|2951.3|2945.3|2949.8|2943.8|2951.3|2945.3|2948.8|2942.8|12
1642058100000|2022-01-13 07:15:00|2950.3|2944.3|2952.5|2946.5|2954|2948|2949.8|2943.8|28
1642058400000|2022-01-13 07:20:00|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|3
1642058700000|2022-01-13 07:25:00|2953.3|2947.3|2957.5|2951.5|2958.5|2952.5|2953.3|2947.3|31
1642059000000|2022-01-13 07:30:00|2957.6|2951.6|2963.3|2957.3|2963.5|2957.5|2957.6|2951.6|22
1642059300000|2022-01-13 07:35:00|2962.5|2956.5|2965.8|2959.8|2965.9|2959.9|2960.5|2954.5|15
1642059600000|2022-01-13 07:40:00|2965.5|2959.5|2969|2963|2970.5|2964.5|2965.5|2959.5|23
1642059900000|2022-01-13 07:45:00|2969.8|2963.8|2968|2962|2971|2965|2968|2962|27
1642060200000|2022-01-13 07:50:00|2967.5|2961.5|2968.9|2962.9|2970.3|2964.3|2966.4|2960.4|18
1642060500000|2022-01-13 07:55:00|2969.6|2963.6|2960.1|2954.1|2969.6|2963.6|2960.1|2954.1|30
1642060800000|2022-01-13 08:00:00|2959.9|2953.9|2964.1|2958.1|2965.9|2959.9|2958.4|2952.4|36
1642061100000|2022-01-13 08:05:00|2964.4|2958.4|2962.1|2956.1|2964.4|2958.4|2961.9|2955.9|11
1642061400000|2022-01-13 08:10:00|2962.4|2956.4|2962.9|2956.9|2962.9|2956.9|2960.4|2954.4|16
1642061700000|2022-01-13 08:15:00|2963.4|2957.4|2967.6|2961.6|2967.6|2961.6|2963.4|2957.4|17
1642062000000|2022-01-13 08:20:00|2967.9|2961.9|2970.6|2964.6|2970.6|2964.6|2967.9|2961.9|19
1642062300000|2022-01-13 08:25:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2969.6|2963.6|20
1642062600000|2022-01-13 08:30:00|2970.9|2964.9|2972.6|2966.6|2973.1|2967.1|2970.9|2964.9|20
1642062900000|2022-01-13 08:35:00|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2970.6|2964.6|19
1642063200000|2022-01-13 08:40:00|2971.9|2965.9|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|16
1642063500000|2022-01-13 08:45:00|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2970.1|2964.1|16
1642063800000|2022-01-13 08:50:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|5
1642064100000|2022-01-13 08:55:00|2972.1|2966.1|2971.9|2965.9|2972.6|2966.6|2970.1|2964.1|19
1642064400000|2022-01-13 09:00:00|2972.1|2966.1|2971.6|2965.6|2972.4|2966.4|2969.9|2963.9|23
1642064700000|2022-01-13 09:05:00|2971.9|2965.9|2967.9|2961.9|2972.4|2966.4|2967.9|2961.9|48
1642065000000|2022-01-13 09:10:00|2967.1|2961.1|2962.9|2956.9|2967.1|2961.1|2961.6|2955.6|59
1642065300000|2022-01-13 09:15:00|2962.6|2956.6|2961.6|2955.6|2962.9|2956.9|2961.1|2955.1|17
1642065600000|2022-01-13 09:20:00|2961.9|2955.9|2962.4|2956.4|2963.4|2957.4|2961.6|2955.6|21
1642065900000|2022-01-13 09:25:00|2962.1|2956.1|2960.4|2954.4|2962.1|2956.1|2959.6|2953.6|20
1642066200000|2022-01-13 09:30:00|2960.1|2954.1|2958.6|2952.6|2960.4|2954.4|2957.6|2951.6|27
1642066500000|2022-01-13 09:35:00|2958.9|2952.9|2961.6|2955.6|2962.6|2956.6|2958.9|2952.9|24
1642066800000|2022-01-13 09:40:00|2961.9|2955.9|2962.9|2956.9|2963.4|2957.4|2961.1|2955.1|26
1642067100000|2022-01-13 09:45:00|2963.4|2957.4|2963.4|2957.4|2963.9|2957.9|2962.1|2956.1|27
1642067400000|2022-01-13 09:50:00|2963.6|2957.6|2961.9|2955.9|2963.6|2957.6|2959.6|2953.6|38
1642067700000|2022-01-13 09:55:00|2961.6|2955.6|2963.4|2957.4|2963.4|2957.4|2961.6|2955.6|26
1642068000000|2022-01-13 10:00:00|2963.6|2957.6|2966.1|2960.1|2967.4|2961.4|2962.9|2956.9|43
1642068300000|2022-01-13 10:05:00|2966.9|2960.9|2967.4|2961.4|2968.9|2962.9|2966.9|2960.9|17
1642068600000|2022-01-13 10:10:00|2967.1|2961.1|2967.9|2961.9|2968.6|2962.6|2967.1|2961.1|8
1642068900000|2022-01-13 10:15:00|2968.4|2962.4|2970.1|2964.1|2970.1|2964.1|2967.6|2961.6|10
1642069200000|2022-01-13 10:20:00|2969.9|2963.9|2969.1|2963.1|2971.1|2965.1|2968.4|2962.4|20
1642069500000|2022-01-13 10:25:00|2968.6|2962.6|2970.1|2964.1|2971.4|2965.4|2967.6|2961.6|21
1642069800000|2022-01-13 10:30:00|2969.4|2963.4|2969.4|2963.4|2969.9|2963.9|2967.6|2961.6|25
1642070100000|2022-01-13 10:35:00|2969.6|2963.6|2970.6|2964.6|2970.9|2964.9|2968.6|2962.6|16
1642070400000|2022-01-13 10:40:00|2970.4|2964.4|2969.4|2963.4|2971.4|2965.4|2969.4|2963.4|13
1642070700000|2022-01-13 10:45:00|2969.1|2963.1|2969.6|2963.6|2969.9|2963.9|2968.1|2962.1|23
1642071000000|2022-01-13 10:50:00|2969.4|2963.4|2970.4|2964.4|2970.6|2964.6|2969.4|2963.4|14
1642071300000|2022-01-13 10:55:00|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2970.6|2964.6|10
1642071600000|2022-01-13 11:00:00|2972.4|2966.4|2975.6|2969.6|2975.6|2969.6|2971.9|2965.9|17
1642071900000|2022-01-13 11:05:00|2975.4|2969.4|2976.4|2970.4|2977.1|2971.1|2974.4|2968.4|27
1642072200000|2022-01-13 11:10:00|2976.1|2970.1|2971.6|2965.6|2976.1|2970.1|2971.1|2965.1|15
1642072500000|2022-01-13 11:15:00|2972.1|2966.1|2974.4|2968.4|2974.6|2968.6|2972.1|2966.1|17
1642072800000|2022-01-13 11:20:00|2974.6|2968.6|2975.6|2969.6|2975.9|2969.9|2974.6|2968.6|7
1642073100000|2022-01-13 11:25:00|2976.4|2970.4|2976.4|2970.4|2977.6|2971.6|2975.9|2969.9|23
1642073400000|2022-01-13 11:30:00|2976.1|2970.1|2976.9|2970.9|2976.9|2970.9|2974.6|2968.6|14
1642073700000|2022-01-13 11:35:00|2976.6|2970.6|2973.4|2967.4|2976.6|2970.6|2973.4|2967.4|14
1642074000000|2022-01-13 11:40:00|2973.1|2967.1|2975.1|2969.1|2976.6|2970.6|2973.1|2967.1|25
1642074300000|2022-01-13 11:45:00|2974.9|2968.9|2977.4|2971.4|2977.6|2971.6|2974.6|2968.6|29
1642074600000|2022-01-13 11:50:00|2977.6|2971.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|25
1642074900000|2022-01-13 11:55:00|2976.4|2970.4|2977.1|2971.1|2977.6|2971.6|2976.4|2970.4|20
1642075200000|2022-01-13 12:00:00|2976.6|2970.6|2976.1|2970.1|2976.9|2970.9|2975.9|2969.9|12
1642075500000|2022-01-13 12:05:00|2975.9|2969.9|2975.1|2969.1|2976.1|2970.1|2972.9|2966.9|27
1642075800000|2022-01-13 12:10:00|2975.9|2969.9|2977.1|2971.1|2977.1|2971.1|2975.9|2969.9|10
1642076100000|2022-01-13 12:15:00|2976.9|2970.9|2976.4|2970.4|2977.6|2971.6|2975.9|2969.9|13
1642076400000|2022-01-13 12:20:00|2976.6|2970.6|2977.4|2971.4|2977.4|2971.4|2975.9|2969.9|16
1642076700000|2022-01-13 12:25:00|2977.6|2971.6|2977.4|2971.4|2977.9|2971.9|2977.1|2971.1|23
1642077000000|2022-01-13 12:30:00|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2976.1|2970.1|34
1642077300000|2022-01-13 12:35:00|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2975.9|2969.9|5
1642077600000|2022-01-13 12:40:00|2976.9|2970.9|2977.4|2971.4|2977.6|2971.6|2976.4|2970.4|10
1642077900000|2022-01-13 12:45:00|2977.6|2971.6|2977.4|2971.4|2979.9|2973.9|2976.8|2970.8|19
1642078200000|2022-01-13 12:50:00|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1642078500000|2022-01-13 12:55:00|2976.6|2970.6|2975.6|2969.6|2979.4|2973.4|2975.4|2969.4|85
1642078800000|2022-01-13 13:00:00|2975.1|2969.1|2970.1|2964.1|2976.1|2970.1|2968.6|2962.6|169
1642079100000|2022-01-13 13:05:00|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2967.6|2961.6|70
1642079400000|2022-01-13 13:10:00|2970.6|2964.6|2972.1|2966.1|2975.1|2969.1|2970.4|2964.4|105
1642079700000|2022-01-13 13:15:00|2971.9|2965.9|2970.9|2964.9|2972.1|2966.1|2963.4|2957.4|170
1642080000000|2022-01-13 13:20:00|2971.1|2965.1|2968.6|2962.6|2972.1|2966.1|2965.1|2959.1|53
1642080300000|2022-01-13 13:25:00|2968.9|2962.9|2967.9|2961.9|2970.9|2964.9|2963.9|2957.9|103
1642080600000|2022-01-13 13:30:00|2967.1|2961.1|2971.4|2965.4|2971.9|2965.9|2966.4|2960.4|85
1642080900000|2022-01-13 13:35:00|2972.1|2966.1|2975.9|2969.9|2977.9|2971.9|2972.1|2966.1|68
1642081200000|2022-01-13 13:40:00|2976.4|2970.4|2973.1|2967.1|2976.4|2970.4|2972.9|2966.9|73
1642081500000|2022-01-13 13:45:00|2972.9|2966.9|2966.4|2960.4|2973.4|2967.4|2966.4|2960.4|115
1642081800000|2022-01-13 13:50:00|2965.9|2959.9|2957.9|2951.9|2967.4|2961.4|2956.6|2950.6|53
1642082100000|2022-01-13 13:55:00|2958.6|2952.6|2957.4|2951.4|2958.6|2952.6|2956.1|2950.1|37
1642082400000|2022-01-13 14:00:00|2957.1|2951.1|2951.6|2945.6|2957.4|2951.4|2947.6|2941.6|100
1642082700000|2022-01-13 14:05:00|2951.4|2945.4|2955.9|2949.9|2955.9|2949.9|2950.1|2944.1|100
1642083000000|2022-01-13 14:10:00|2956.1|2950.1|2957.4|2951.4|2960.9|2954.9|2954.8|2948.8|81
1642083300000|2022-01-13 14:15:00|2957.1|2951.1|2958.9|2952.9|2960.9|2954.9|2956.4|2950.4|72
1642083600000|2022-01-13 14:20:00|2959.1|2953.1|2961.1|2955.1|2964.4|2958.4|2958.9|2952.9|106
1642083900000|2022-01-13 14:25:00|2961.6|2955.6|2965.1|2959.1|2965.4|2959.4|2959.1|2953.1|65
1642084200000|2022-01-13 14:30:00|2965.4|2959.4|2961.9|2955.9|2965.9|2959.9|2960.4|2954.4|160
1642084500000|2022-01-13 14:35:00|2961.6|2955.6|2962.1|2956.1|2965.6|2959.6|2960.9|2954.9|77
1642084800000|2022-01-13 14:40:00|2961.6|2955.6|2955.4|2949.4|2961.9|2955.9|2954.9|2948.9|100
1642085100000|2022-01-13 14:45:00|2955.6|2949.6|2952.1|2946.1|2956.4|2950.4|2951.9|2945.9|69
1642085400000|2022-01-13 14:50:00|2951.6|2945.6|2957.6|2951.6|2961.6|2955.6|2950.9|2944.9|72
1642085700000|2022-01-13 14:55:00|2957.4|2951.4|2956.6|2950.6|2959.9|2953.9|2955.4|2949.4|82
1642086000000|2022-01-13 15:00:00|2956.4|2950.4|2954.6|2948.6|2956.6|2950.6|2950.6|2944.6|78
1642086300000|2022-01-13 15:05:00|2954.9|2948.9|2956.9|2950.9|2957.9|2951.9|2953.9|2947.9|88
1642086600000|2022-01-13 15:10:00|2957.1|2951.1|2963.6|2957.6|2965.9|2959.9|2956.9|2950.9|79
1642086900000|2022-01-13 15:15:00|2963.4|2957.4|2962.6|2956.6|2967.9|2961.9|2960.1|2954.1|59
1642087200000|2022-01-13 15:20:00|2962.4|2956.4|2960.6|2954.6|2963.1|2957.1|2957.6|2951.6|50
1642087500000|2022-01-13 15:25:00|2960.9|2954.9|2959.9|2953.9|2963.1|2957.1|2958.6|2952.6|59
1642087800000|2022-01-13 15:30:00|2959.6|2953.6|2957.1|2951.1|2960.4|2954.4|2955.9|2949.9|55
1642088100000|2022-01-13 15:35:00|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2954.9|2948.9|50
1642088400000|2022-01-13 15:40:00|2957.6|2951.6|2959.9|2953.9|2961.4|2955.4|2955.9|2949.9|44
1642088700000|2022-01-13 15:45:00|2959.6|2953.6|2957.9|2951.9|2960.4|2954.4|2955.9|2949.9|68
1642089000000|2022-01-13 15:50:00|2957.4|2951.4|2955.6|2949.6|2957.6|2951.6|2954.6|2948.6|68
1642089300000|2022-01-13 15:55:00|2955.9|2949.9|2956.1|2950.1|2957.6|2951.6|2953.4|2947.4|64
1642089600000|2022-01-13 16:00:00|2955.9|2949.9|2954.4|2948.4|2959.4|2953.4|2953.1|2947.1|60
1642089900000|2022-01-13 16:05:00|2954.1|2948.1|2953.6|2947.6|2954.6|2948.6|2951.1|2945.1|51
1642090200000|2022-01-13 16:10:00|2953.4|2947.4|2952.9|2946.9|2956.4|2950.4|2952.9|2946.9|29
1642090500000|2022-01-13 16:15:00|2953|2947|2954.6|2948.6|2956.4|2950.4|2952.6|2946.6|60
1642090800000|2022-01-13 16:20:00|2954.4|2948.4|2957.1|2951.1|2958.1|2952.1|2953.6|2947.6|77
1642091100000|2022-01-13 16:25:00|2956.9|2950.9|2961.9|2955.9|2961.9|2955.9|2956.4|2950.4|62
1642091400000|2022-01-13 16:30:00|2961.6|2955.6|2955.6|2949.6|2961.6|2955.6|2952.6|2946.6|144
1642091700000|2022-01-13 16:35:00|2955.9|2949.9|2956.4|2950.4|2958.4|2952.4|2955.4|2949.4|63
1642092000000|2022-01-13 16:40:00|2956.1|2950.1|2955.4|2949.4|2956.6|2950.6|2955.1|2949.1|57
1642092300000|2022-01-13 16:45:00|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2954.4|2948.4|59
1642092600000|2022-01-13 16:50:00|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2952.9|2946.9|55
1642092900000|2022-01-13 16:55:00|2955.9|2949.9|2956.9|2950.9|2957.4|2951.4|2954.1|2948.1|54
1642093200000|2022-01-13 17:00:00|2957.1|2951.1|2962.6|2956.6|2963.6|2957.6|2955.9|2949.9|25
1642093500000|2022-01-13 17:05:00|2963.4|2957.4|2964.6|2958.6|2964.9|2958.9|2963.4|2957.4|16
1642093800000|2022-01-13 17:10:00|2964.9|2958.9|2965.1|2959.1|2965.6|2959.6|2964.4|2958.4|9
1642094100000|2022-01-13 17:15:00|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2963.4|2957.4|13
1642094400000|2022-01-13 17:20:00|2964.4|2958.4|2963.6|2957.6|2964.4|2958.4|2962.9|2956.9|9
1642094700000|2022-01-13 17:25:00|2963.4|2957.4|2961.9|2955.9|2963.4|2957.4|2961.6|2955.6|9
1642095000000|2022-01-13 17:30:00|2962.1|2956.1|2964.1|2958.1|2964.1|2958.1|2962.1|2956.1|8
1642095300000|2022-01-13 17:35:00|2963.9|2957.9|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|3
1642095600000|2022-01-13 17:40:00|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|4
1642095900000|2022-01-13 17:45:00|2963.9|2957.9|2963.1|2957.1|2963.9|2957.9|2962.9|2956.9|4
1642096200000|2022-01-13 17:50:00|2963.4|2957.4|2963.9|2957.9|2964.4|2958.4|2962.9|2956.9|7
1642096500000|2022-01-13 17:55:00|2962.8|2956.8|2965.8|2959.8|2965.8|2959.8|2962.8|2956.8|9
1642122000000|2022-01-14 01:00:00|2955|2949|2957.8|2951.8|2957.8|2951.8|2953.1|2947.1|72
1642122300000|2022-01-14 01:05:00|2957.6|2951.6|2953.5|2947.5|2957.6|2951.6|2952.8|2946.8|212
1642122600000|2022-01-14 01:10:00|2954.5|2948.5|2950|2944|2954.5|2948.5|2948.5|2942.5|147
1642122900000|2022-01-14 01:15:00|2949.9|2943.9|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|30
1642123200000|2022-01-14 01:20:00|2949.8|2943.8|2951.6|2945.6|2951.6|2945.6|2949.8|2943.8|13
1642123500000|2022-01-14 01:25:00|2951.5|2945.5|2951.8|2945.8|2953.3|2947.3|2949.5|2943.5|29
1642123800000|2022-01-14 01:30:00|2951.5|2945.5|2949.5|2943.5|2953|2947|2949|2943|42
1642124100000|2022-01-14 01:35:00|2949.3|2943.3|2950.8|2944.8|2950.9|2944.9|2948.4|2942.4|141
1642124400000|2022-01-14 01:40:00|2950.9|2944.9|2950|2944|2953.1|2947.1|2949.8|2943.8|42
1642124700000|2022-01-14 01:45:00|2949.3|2943.3|2950.1|2944.1|2950.3|2944.3|2948.8|2942.8|27
1642125000000|2022-01-14 01:50:00|2949.9|2943.9|2950|2944|2953.3|2947.3|2948.3|2942.3|133
1642125300000|2022-01-14 01:55:00|2950.1|2944.1|2954|2948|2954.5|2948.5|2950|2944|142
1642125600000|2022-01-14 02:00:00|2953.9|2947.9|2957.5|2951.5|2957.8|2951.8|2953.9|2947.9|21
1642125900000|2022-01-14 02:05:00|2957.8|2951.8|2958|2952|2961.3|2955.3|2957.8|2951.8|82
1642126200000|2022-01-14 02:10:00|2958.3|2952.3|2948.5|2942.5|2959|2953|2948.5|2942.5|208
1642126500000|2022-01-14 02:15:00|2949.5|2943.5|2950.6|2944.6|2950.8|2944.8|2949|2943|6
1642126800000|2022-01-14 02:20:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1642127400000|2022-01-14 02:30:00|2951.6|2945.6|2948.8|2942.8|2951.6|2945.6|2947.3|2941.3|133
1642127700000|2022-01-14 02:35:00|2949|2943|2949.4|2943.4|2949.4|2943.4|2946.1|2940.1|108
1642128000000|2022-01-14 02:40:00|2949.3|2943.3|2948.5|2942.5|2950.1|2944.1|2947.3|2941.3|70
1642128300000|2022-01-14 02:45:00|2948.8|2942.8|2951|2945|2951.5|2945.5|2948.5|2942.5|89
1642128600000|2022-01-14 02:50:00|2951.3|2945.3|2953.1|2947.1|2954.5|2948.5|2949.8|2943.8|74
1642128900000|2022-01-14 02:55:00|2953.4|2947.4|2958|2952|2958|2952|2953.1|2947.1|73
1642129200000|2022-01-14 03:00:00|2957.8|2951.8|2952|2946|2959.3|2953.3|2952|2946|82
1642129500000|2022-01-14 03:05:00|2951.8|2945.8|2953|2947|2954.3|2948.3|2950.4|2944.4|73
1642129800000|2022-01-14 03:10:00|2953.3|2947.3|2958.3|2952.3|2959.1|2953.1|2953.3|2947.3|75
1642130100000|2022-01-14 03:15:00|2958.5|2952.5|2957|2951|2960.8|2954.8|2957|2951|87
1642130400000|2022-01-14 03:20:00|2957.6|2951.6|2954.3|2948.3|2957.8|2951.8|2952.3|2946.3|62
1642130700000|2022-01-14 03:25:00|2954|2948|2953.9|2947.9|2954.5|2948.5|2952.9|2946.9|19
1642131000000|2022-01-14 03:30:00|2954.1|2948.1|2955|2949|2955|2949|2954.1|2948.1|5
1642131300000|2022-01-14 03:35:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1642133100000|2022-01-14 04:05:00|2955.3|2949.3|2954.9|2948.9|2955.8|2949.8|2954.9|2948.9|5
1642133400000|2022-01-14 04:10:00|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1642134000000|2022-01-14 04:20:00|2955.6|2949.6|2955.8|2949.8|2956|2950|2955.6|2949.6|3
1642134600000|2022-01-14 04:30:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1642134900000|2022-01-14 04:35:00|2955.3|2949.3|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|5
1642135200000|2022-01-14 04:40:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1642135500000|2022-01-14 04:45:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1642135800000|2022-01-14 04:50:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1642136100000|2022-01-14 04:55:00|2954.1|2948.1|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|6
1642136400000|2022-01-14 05:00:00|2954|2948|2956.3|2950.3|2956.3|2950.3|2954|2948|5
1642136700000|2022-01-14 05:05:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1642137000000|2022-01-14 05:10:00|2955.4|2949.4|2954.5|2948.5|2955.9|2949.9|2954.5|2948.5|6
1642137300000|2022-01-14 05:15:00|2954.4|2948.4|2951.5|2945.5|2954.4|2948.4|2951.5|2945.5|5
1642138200000|2022-01-14 05:30:00|2951.8|2945.8|2948.5|2942.5|2955.3|2949.3|2946.5|2940.5|86
1642138500000|2022-01-14 05:35:00|2948.4|2942.4|2948.6|2942.6|2949|2943|2947|2941|92
1642138800000|2022-01-14 05:40:00|2948.5|2942.5|2947|2941|2948.5|2942.5|2945.3|2939.3|109
1642139100000|2022-01-14 05:45:00|2946.9|2940.9|2948|2942|2948.9|2942.9|2944.8|2938.8|118
1642139400000|2022-01-14 05:50:00|2947.3|2941.3|2942.9|2936.9|2947.5|2941.5|2942|2936|119
1642139700000|2022-01-14 05:55:00|2942.6|2936.6|2942.9|2936.9|2944.8|2938.8|2942.6|2936.6|45
1642140000000|2022-01-14 06:00:00|2942.6|2936.6|2942|2936|2944.3|2938.3|2941|2935|43
1642140300000|2022-01-14 06:05:00|2942.3|2936.3|2942.1|2936.1|2945.4|2939.4|2940.8|2934.8|44
1642140600000|2022-01-14 06:10:00|2942.3|2936.3|2941.8|2935.8|2943.1|2937.1|2941.4|2935.4|44
1642140900000|2022-01-14 06:15:00|2942|2936|2940.6|2934.6|2943|2937|2940.4|2934.4|59
1642141200000|2022-01-14 06:20:00|2940.5|2934.5|2943.9|2937.9|2944.8|2938.8|2940.3|2934.3|83
1642141500000|2022-01-14 06:25:00|2944|2938|2944.8|2938.8|2944.9|2938.9|2943|2937|40
1642141800000|2022-01-14 06:30:00|2945|2939|2950|2944|2951|2945|2945|2939|48
1642142100000|2022-01-14 06:35:00|2950.3|2944.3|2953|2947|2953.8|2947.8|2950|2944|31
1642142400000|2022-01-14 06:40:00|2953.1|2947.1|2958.3|2952.3|2959.5|2953.5|2953.1|2947.1|69
1642142700000|2022-01-14 06:45:00|2958.4|2952.4|2956|2950|2959.3|2953.3|2955.5|2949.5|73
1642143000000|2022-01-14 06:50:00|2956.3|2950.3|2957.8|2951.8|2960.3|2954.3|2955.5|2949.5|77
1642143300000|2022-01-14 06:55:00|2957.5|2951.5|2958.1|2952.1|2958.3|2952.3|2956|2950|35
1642143600000|2022-01-14 07:00:00|2957.8|2951.8|2959|2953|2960.8|2954.8|2957.8|2951.8|16
1642143900000|2022-01-14 07:05:00|2958.6|2952.6|2958.8|2952.8|2959.3|2953.3|2958.6|2952.6|7
1642144200000|2022-01-14 07:10:00|2958.1|2952.1|2955.5|2949.5|2958.1|2952.1|2955.5|2949.5|13
1642144500000|2022-01-14 07:15:00|2955.8|2949.8|2956.4|2950.4|2957.8|2951.8|2955.8|2949.8|11
1642144800000|2022-01-14 07:20:00|2956.6|2950.6|2956.9|2950.9|2957|2951|2956.6|2950.6|4
1642145100000|2022-01-14 07:25:00|2957|2951|2957|2951|2958.3|2952.3|2956.5|2950.5|11
1642145400000|2022-01-14 07:30:00|2956.9|2950.9|2954|2948|2958.5|2952.5|2953.9|2947.9|16
1642145700000|2022-01-14 07:35:00|2954.5|2948.5|2952.5|2946.5|2954.5|2948.5|2951.8|2945.8|8
1642146000000|2022-01-14 07:40:00|2953.5|2947.5|2956|2950|2956.4|2950.4|2953.5|2947.5|12
1642146300000|2022-01-14 07:45:00|2956.3|2950.3|2960|2954|2961.3|2955.3|2956.3|2950.3|13
1642146600000|2022-01-14 07:50:00|2959.8|2953.8|2954.4|2948.4|2959.8|2953.8|2953.1|2947.1|26
1642146900000|2022-01-14 07:55:00|2953.9|2947.9|2954.6|2948.6|2954.6|2948.6|2953.9|2947.9|12
1642147200000|2022-01-14 08:00:00|2954.4|2948.4|2959.6|2953.6|2960.1|2954.1|2954.4|2948.4|32
1642147500000|2022-01-14 08:05:00|2959.1|2953.1|2962.9|2956.9|2964.1|2958.1|2958.1|2952.1|55
1642147800000|2022-01-14 08:10:00|2963.1|2957.1|2965.1|2959.1|2965.9|2959.9|2962.6|2956.6|29
1642148100000|2022-01-14 08:15:00|2965.6|2959.6|2967.6|2961.6|2969.4|2963.4|2964.6|2958.6|28
1642148400000|2022-01-14 08:20:00|2967.9|2961.9|2973.1|2967.1|2974.1|2968.1|2967.4|2961.4|44
1642148700000|2022-01-14 08:25:00|2973.4|2967.4|2974.1|2968.1|2974.9|2968.9|2972.1|2966.1|32
1642149000000|2022-01-14 08:30:00|2974.4|2968.4|2972.9|2966.9|2975.4|2969.4|2972.4|2966.4|55
1642149300000|2022-01-14 08:35:00|2973.1|2967.1|2968.6|2962.6|2973.1|2967.1|2967.6|2961.6|27
1642149600000|2022-01-14 08:40:00|2968.9|2962.9|2970.9|2964.9|2970.9|2964.9|2968.6|2962.6|13
1642149900000|2022-01-14 08:45:00|2970.6|2964.6|2969.4|2963.4|2970.6|2964.6|2967.6|2961.6|22
1642150200000|2022-01-14 08:50:00|2969.1|2963.1|2966.9|2960.9|2969.6|2963.6|2966.6|2960.6|23
1642150500000|2022-01-14 08:55:00|2965.9|2959.9|2967.1|2961.1|2968.4|2962.4|2965.9|2959.9|18
1642150800000|2022-01-14 09:00:00|2967.4|2961.4|2961.9|2955.9|2968.4|2962.4|2961.4|2955.4|58
1642151100000|2022-01-14 09:05:00|2962.4|2956.4|2962.1|2956.1|2965.1|2959.1|2961.1|2955.1|53
1642151400000|2022-01-14 09:10:00|2961.9|2955.9|2960.1|2954.1|2962.1|2956.1|2955.9|2949.9|42
1642151700000|2022-01-14 09:15:00|2959.9|2953.9|2959.1|2953.1|2960.6|2954.6|2957.9|2951.9|46
1642152000000|2022-01-14 09:20:00|2959.4|2953.4|2957.9|2951.9|2961.4|2955.4|2957.1|2951.1|54
1642152300000|2022-01-14 09:25:00|2957.6|2951.6|2959.4|2953.4|2959.4|2953.4|2957.6|2951.6|21
1642152600000|2022-01-14 09:30:00|2959.6|2953.6|2958.1|2952.1|2960.4|2954.4|2958.1|2952.1|18
1642152900000|2022-01-14 09:35:00|2958.4|2952.4|2957.4|2951.4|2960.4|2954.4|2956.6|2950.6|25
1642153200000|2022-01-14 09:40:00|2957.6|2951.6|2954.4|2948.4|2959.1|2953.1|2954.4|2948.4|33
1642153500000|2022-01-14 09:45:00|2954.9|2948.9|2958.9|2952.9|2959.1|2953.1|2954.9|2948.9|29
1642153800000|2022-01-14 09:50:00|2957.9|2951.9|2962.9|2956.9|2964.1|2958.1|2957.9|2951.9|34
1642154100000|2022-01-14 09:55:00|2962.6|2956.6|2964.6|2958.6|2966.6|2960.6|2962.6|2956.6|51
1642154400000|2022-01-14 10:00:00|2964.4|2958.4|2962.6|2956.6|2967.9|2961.9|2962.6|2956.6|29
1642154700000|2022-01-14 10:05:00|2962.9|2956.9|2966.9|2960.9|2966.9|2960.9|2962.6|2956.6|35
1642155000000|2022-01-14 10:10:00|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2964.9|2958.9|21
1642155300000|2022-01-14 10:15:00|2966.6|2960.6|2964.6|2958.6|2966.6|2960.6|2964.4|2958.4|35
1642155600000|2022-01-14 10:20:00|2964.9|2958.9|2961.1|2955.1|2965.6|2959.6|2960.6|2954.6|29
1642155900000|2022-01-14 10:25:00|2961.4|2955.4|2965.1|2959.1|2965.1|2959.1|2960.4|2954.4|25
1642156200000|2022-01-14 10:30:00|2965.4|2959.4|2965.6|2959.6|2967.1|2961.1|2965.1|2959.1|16
1642156500000|2022-01-14 10:35:00|2965.9|2959.9|2966.4|2960.4|2967.9|2961.9|2965.9|2959.9|12
1642156800000|2022-01-14 10:40:00|2966.9|2960.9|2969.1|2963.1|2970.1|2964.1|2966.1|2960.1|30
1642157100000|2022-01-14 10:45:00|2968.9|2962.9|2968.9|2962.9|2970.1|2964.1|2968.1|2962.1|19
1642157400000|2022-01-14 10:50:00|2969.4|2963.4|2969.9|2963.9|2970.4|2964.4|2969.4|2963.4|23
1642157700000|2022-01-14 10:55:00|2970.1|2964.1|2970.4|2964.4|2970.6|2964.6|2970.1|2964.1|10
1642158000000|2022-01-14 11:00:00|2970.1|2964.1|2972.4|2966.4|2972.4|2966.4|2969.6|2963.6|16
1642158300000|2022-01-14 11:05:00|2972.6|2966.6|2970.9|2964.9|2973.1|2967.1|2970.9|2964.9|22
1642158600000|2022-01-14 11:10:00|2970.6|2964.6|2969.6|2963.6|2970.9|2964.9|2969.1|2963.1|42
1642158900000|2022-01-14 11:15:00|2969.9|2963.9|2971.6|2965.6|2971.6|2965.6|2969.1|2963.1|32
1642159200000|2022-01-14 11:20:00|2971.9|2965.9|2979.4|2973.4|2979.4|2973.4|2971.9|2965.9|38
1642159500000|2022-01-14 11:25:00|2979.1|2973.1|2980.9|2974.9|2981.1|2975.1|2979.1|2973.1|51
1642159800000|2022-01-14 11:30:00|2980.6|2974.6|2980.1|2974.1|2981.4|2975.4|2979.4|2973.4|36
1642160100000|2022-01-14 11:35:00|2979.6|2973.6|2986.6|2980.6|2987.9|2981.9|2979.4|2973.4|28
1642160400000|2022-01-14 11:40:00|2986.9|2980.9|2983.6|2977.6|2987.6|2981.6|2981.4|2975.4|47
1642160700000|2022-01-14 11:45:00|2983.9|2977.9|2982.9|2976.9|2984.1|2978.1|2981.9|2975.9|25
1642161000000|2022-01-14 11:50:00|2983.9|2977.9|2980.6|2974.6|2983.9|2977.9|2980.1|2974.1|15
1642161300000|2022-01-14 11:55:00|2980.9|2974.9|2983.9|2977.9|2985.9|2979.9|2980.6|2974.6|47
1642161600000|2022-01-14 12:00:00|2983.6|2977.6|2982.1|2976.1|2983.6|2977.6|2981.9|2975.9|11
1642161900000|2022-01-14 12:05:00|2981.9|2975.9|2979.9|2973.9|2982.9|2976.9|2979.4|2973.4|34
1642162200000|2022-01-14 12:10:00|2980.1|2974.1|2980.6|2974.6|2981.9|2975.9|2980.1|2974.1|27
1642162500000|2022-01-14 12:15:00|2980.4|2974.4|2981.9|2975.9|2982.6|2976.6|2980.4|2974.4|34
1642162800000|2022-01-14 12:20:00|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1642163100000|2022-01-14 12:25:00|2981.6|2975.6|2982.1|2976.1|2983.9|2977.9|2981.1|2975.1|42
1642163400000|2022-01-14 12:30:00|2981.6|2975.6|2979.9|2973.9|2983.6|2977.6|2978.9|2972.9|79
1642163700000|2022-01-14 12:35:00|2979.4|2973.4|2990.6|2984.6|2990.6|2984.6|2978.6|2972.6|86
1642164000000|2022-01-14 12:40:00|2989.9|2983.9|2989.6|2983.6|2991.9|2985.9|2989.6|2983.6|49
1642164300000|2022-01-14 12:45:00|2989.9|2983.9|2987.9|2981.9|2990.9|2984.9|2987.4|2981.4|61
1642164600000|2022-01-14 12:50:00|2988.1|2982.1|2983.1|2977.1|2992.4|2986.4|2982.6|2976.6|67
1642164900000|2022-01-14 12:55:00|2983.4|2977.4|2985.9|2979.9|2988.9|2982.9|2982.9|2976.9|92
1642165200000|2022-01-14 13:00:00|2985.4|2979.4|2977.4|2971.4|2985.4|2979.4|2972.9|2966.9|240
1642165500000|2022-01-14 13:05:00|2977.6|2971.6|2971.4|2965.4|2978.1|2972.1|2970.6|2964.6|103
1642165800000|2022-01-14 13:10:00|2970.6|2964.6|2966.1|2960.1|2972.9|2966.9|2964.4|2958.4|127
1642166100000|2022-01-14 13:15:00|2965.9|2959.9|2967.4|2961.4|2967.6|2961.6|2961.4|2955.4|141
1642166400000|2022-01-14 13:20:00|2966.9|2960.9|2964.1|2958.1|2971.1|2965.1|2964.1|2958.1|139
1642166700000|2022-01-14 13:25:00|2964.4|2958.4|2968.9|2962.9|2970.6|2964.6|2963.4|2957.4|87
1642167000000|2022-01-14 13:30:00|2968.6|2962.6|2964.9|2958.9|2972.6|2966.6|2964.9|2958.9|113
1642167300000|2022-01-14 13:35:00|2964.4|2958.4|2957.4|2951.4|2964.4|2958.4|2957.4|2951.4|176
1642167600000|2022-01-14 13:40:00|2958.1|2952.1|2948.4|2942.4|2962.1|2956.1|2947.9|2941.9|194
1642167900000|2022-01-14 13:45:00|2948.1|2942.1|2946.9|2940.9|2951.9|2945.9|2943.9|2937.9|271
1642168200000|2022-01-14 13:50:00|2947.1|2941.1|2948.6|2942.6|2952.6|2946.6|2946.4|2940.4|134
1642168500000|2022-01-14 13:55:00|2948.4|2942.4|2949.1|2943.1|2950.4|2944.4|2947.9|2941.9|58
1642168800000|2022-01-14 14:00:00|2948.9|2942.9|2947.4|2941.4|2950.6|2944.6|2945.4|2939.4|60
1642169100000|2022-01-14 14:05:00|2947.6|2941.6|2948.4|2942.4|2948.9|2942.9|2944.1|2938.1|65
1642169400000|2022-01-14 14:10:00|2948.6|2942.6|2954.9|2948.9|2955.9|2949.9|2948.6|2942.6|109
1642169700000|2022-01-14 14:15:00|2954.6|2948.6|2956.9|2950.9|2957.4|2951.4|2953.1|2947.1|100
1642170000000|2022-01-14 14:20:00|2957.4|2951.4|2959.9|2953.9|2962.6|2956.6|2954.6|2948.6|81
1642170300000|2022-01-14 14:25:00|2960.4|2954.4|2958.9|2952.9|2960.6|2954.6|2955.6|2949.6|122
1642170600000|2022-01-14 14:30:00|2958.6|2952.6|2958.4|2952.4|2959.9|2953.9|2954.9|2948.9|150
1642170900000|2022-01-14 14:35:00|2958.9|2952.9|2965.9|2959.9|2966.1|2960.1|2956.6|2950.6|159
1642171200000|2022-01-14 14:40:00|2965.6|2959.6|2981.6|2975.6|2982.9|2976.9|2964.6|2958.6|230
1642171500000|2022-01-14 14:45:00|2981.9|2975.9|2974.4|2968.4|2982.1|2976.1|2973.9|2967.9|150
1642171800000|2022-01-14 14:50:00|2974.6|2968.6|2970.9|2964.9|2978.1|2972.1|2970.4|2964.4|153
1642172100000|2022-01-14 14:55:00|2971.1|2965.1|2977.1|2971.1|2979.1|2973.1|2970.4|2964.4|152
1642172400000|2022-01-14 15:00:00|2976.9|2970.9|2971.1|2965.1|2978.1|2972.1|2970.1|2964.1|111
1642172700000|2022-01-14 15:05:00|2971.4|2965.4|2975.4|2969.4|2978.1|2972.1|2971.4|2965.4|123
1642173000000|2022-01-14 15:10:00|2975.1|2969.1|2974.9|2968.9|2978.1|2972.1|2972.9|2966.9|135
1642173300000|2022-01-14 15:15:00|2975.1|2969.1|2978.6|2972.6|2979.4|2973.4|2974.9|2968.9|159
1642173600000|2022-01-14 15:20:00|2978.4|2972.4|2978.6|2972.6|2981.6|2975.6|2977.1|2971.1|75
1642173900000|2022-01-14 15:25:00|2978.9|2972.9|2979.4|2973.4|2980.9|2974.9|2975.4|2969.4|75
1642174200000|2022-01-14 15:30:00|2979.6|2973.6|2980.9|2974.9|2981.1|2975.1|2978.4|2972.4|66
1642174500000|2022-01-14 15:35:00|2981.6|2975.6|2984.1|2978.1|2984.6|2978.6|2980.9|2974.9|66
1642174800000|2022-01-14 15:40:00|2984.4|2978.4|2982.6|2976.6|2984.6|2978.6|2980.9|2974.9|94
1642175100000|2022-01-14 15:45:00|2982.9|2976.9|2975.4|2969.4|2983.4|2977.4|2975.1|2969.1|64
1642175400000|2022-01-14 15:50:00|2975.6|2969.6|2981.9|2975.9|2983.4|2977.4|2975.6|2969.6|67
1642175700000|2022-01-14 15:55:00|2981.4|2975.4|2982.1|2976.1|2984.1|2978.1|2980.9|2974.9|80
1642176000000|2022-01-14 16:00:00|2982.4|2976.4|2979.1|2973.1|2982.6|2976.6|2977.9|2971.9|100
1642176300000|2022-01-14 16:05:00|2978.9|2972.9|2979.4|2973.4|2981.9|2975.9|2975.6|2969.6|80
1642176600000|2022-01-14 16:10:00|2979.6|2973.6|2977.1|2971.1|2979.9|2973.9|2976.9|2970.9|52
1642176900000|2022-01-14 16:15:00|2977.4|2971.4|2975.6|2969.6|2979.4|2973.4|2975.1|2969.1|49
1642177200000|2022-01-14 16:20:00|2975.9|2969.9|2977.9|2971.9|2980.1|2974.1|2974.9|2968.9|47
1642177500000|2022-01-14 16:25:00|2977.6|2971.6|2974.1|2968.1|2978.6|2972.6|2974.1|2968.1|57
1642177800000|2022-01-14 16:30:00|2974.4|2968.4|2979.9|2973.9|2983.4|2977.4|2974.4|2968.4|130
1642178100000|2022-01-14 16:35:00|2979.4|2973.4|2980.1|2974.1|2981.4|2975.4|2979.4|2973.4|21
1642178400000|2022-01-14 16:40:00|2979.9|2973.9|2979.4|2973.4|2979.9|2973.9|2978.1|2972.1|16
1642178700000|2022-01-14 16:45:00|2979.6|2973.6|2979.9|2973.9|2980.4|2974.4|2979.6|2973.6|14
1642179000000|2022-01-14 16:50:00|2980.1|2974.1|2981.6|2975.6|2981.6|2975.6|2979.9|2973.9|19
1642179300000|2022-01-14 16:55:00|2981.9|2975.9|2980.1|2974.1|2983.4|2977.4|2980.1|2974.1|18
1642179600000|2022-01-14 17:00:00|2979.6|2973.6|2979.4|2973.4|2981.6|2975.6|2979.4|2973.4|16
1642179900000|2022-01-14 17:05:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|4
1642180200000|2022-01-14 17:10:00|2980.6|2974.6|2983.6|2977.6|2984.4|2978.4|2980.6|2974.6|23
1642180500000|2022-01-14 17:15:00|2983.4|2977.4|2982.4|2976.4|2983.4|2977.4|2981.4|2975.4|5
1642180800000|2022-01-14 17:20:00|2982.1|2976.1|2984.6|2978.6|2984.6|2978.6|2981.6|2975.6|12
1642181100000|2022-01-14 17:25:00|2984.1|2978.1|2985.9|2979.9|2985.9|2979.9|2983.6|2977.6|6
1642181400000|2022-01-14 17:30:00|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|8
1642181700000|2022-01-14 17:35:00|2987|2981|2986.1|2980.1|2987.9|2981.9|2985.1|2979.1|13
1642182000000|2022-01-14 17:40:00|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.9|2979.9|7
1642182300000|2022-01-14 17:45:00|2986.6|2980.6|2986.1|2980.1|2987.4|2981.4|2986.1|2980.1|10
1642182600000|2022-01-14 17:50:00|2986.4|2980.4|2982.9|2976.9|2986.4|2980.4|2982.9|2976.9|16
1642182900000|2022-01-14 17:55:00|2982.5|2976.5|2984.1|2978.1|2985.6|2979.6|2981.3|2975.3|17
1642381200000|2022-01-17 01:00:00|2996.3|2981.3|2982.3|2976.3|2996.3|2983.3|2982.3|2976.3|86
1642381500000|2022-01-17 01:05:00|2982.9|2976.9|2983|2977|2986.6|2980.6|2980.5|2974.5|159
1642381800000|2022-01-17 01:10:00|2983.1|2977.1|2972.3|2966.3|2984.5|2978.5|2970.8|2964.8|122
1642382100000|2022-01-17 01:15:00|2972.5|2966.5|2969.5|2963.5|2974.5|2968.5|2969.4|2963.4|161
1642382400000|2022-01-17 01:20:00|2969.8|2963.8|2972.3|2966.3|2973|2967|2969.5|2963.5|90
1642382700000|2022-01-17 01:25:00|2972.8|2966.8|2974|2968|2977.6|2971.6|2972.3|2966.3|126
1642383000000|2022-01-17 01:30:00|2974.3|2968.3|2970.3|2964.3|2975.1|2969.1|2968.4|2962.4|115
1642383300000|2022-01-17 01:35:00|2970.5|2964.5|2976|2970|2977.5|2971.5|2970.5|2964.5|161
1642383600000|2022-01-17 01:40:00|2975.8|2969.8|2987|2981|2987.1|2981.1|2975.5|2969.5|253
1642383900000|2022-01-17 01:45:00|2985.9|2979.9|2981|2975|2987.5|2981.5|2980.8|2974.8|43
1642384200000|2022-01-17 01:50:00|2981.1|2975.1|2986|2980|2986.8|2980.8|2980|2974|59
1642384500000|2022-01-17 01:55:00|2986.3|2980.3|2981.6|2975.6|2987.8|2981.8|2981.6|2975.6|72
1642384800000|2022-01-17 02:00:00|2981.9|2975.9|2980.1|2974.1|2985|2979|2978.8|2972.8|112
1642385100000|2022-01-17 02:05:00|2980.3|2974.3|2979.5|2973.5|2981.4|2975.4|2978.3|2972.3|27
1642385400000|2022-01-17 02:10:00|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2977.5|2971.5|35
1642385700000|2022-01-17 02:15:00|2980|2974|2979.4|2973.4|2980|2974|2979.4|2973.4|2
1642386000000|2022-01-17 02:20:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1642386300000|2022-01-17 02:25:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1642386600000|2022-01-17 02:30:00|2980|2974|2975.8|2969.8|2980.1|2974.1|2974.8|2968.8|156
1642386900000|2022-01-17 02:35:00|2975.5|2969.5|2978.5|2972.5|2978.8|2972.8|2974.5|2968.5|124
1642387200000|2022-01-17 02:40:00|2978.6|2972.6|2975.5|2969.5|2978.8|2972.8|2975|2969|72
1642387500000|2022-01-17 02:45:00|2975.3|2969.3|2976|2970|2978.4|2972.4|2973.8|2967.8|107
1642387800000|2022-01-17 02:50:00|2976.1|2970.1|2979.8|2973.8|2980.5|2974.5|2972.8|2966.8|103
1642388100000|2022-01-17 02:55:00|2980.8|2974.8|2981.3|2975.3|2983.3|2977.3|2980.3|2974.3|122
1642388400000|2022-01-17 03:00:00|2981.4|2975.4|2985.3|2979.3|2985.3|2979.3|2979.4|2973.4|63
1642388700000|2022-01-17 03:05:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2983.3|2977.3|51
1642389000000|2022-01-17 03:10:00|2984.9|2978.9|2984.5|2978.5|2986.5|2980.5|2983.6|2977.6|41
1642389300000|2022-01-17 03:15:00|2984.6|2978.6|2990|2984|2990|2984|2984.6|2978.6|54
1642389600000|2022-01-17 03:20:00|2989.8|2983.8|2986.6|2980.6|2989.8|2983.8|2985.3|2979.3|34
1642389900000|2022-01-17 03:25:00|2986.5|2980.5|2985|2979|2987.3|2981.3|2984.3|2978.3|82
1642390200000|2022-01-17 03:30:00|2985.3|2979.3|2986.8|2980.8|2986.8|2980.8|2984.5|2978.5|46
1642390500000|2022-01-17 03:35:00|2987.1|2981.1|2987.5|2981.5|2987.6|2981.6|2985.6|2979.6|29
1642390800000|2022-01-17 03:40:00|2987.8|2981.8|2991.6|2985.6|2991.9|2985.9|2987.3|2981.3|34
1642391100000|2022-01-17 03:45:00|2991.9|2985.9|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|5
1642391400000|2022-01-17 03:50:00|2991.4|2985.4|2992|2986|2992.8|2986.8|2991.4|2985.4|7
1642392000000|2022-01-17 04:00:00|2992.4|2986.4|2992.4|2986.4|2992.5|2986.5|2992|2986|5
1642392900000|2022-01-17 04:15:00|2992.5|2986.5|2994.5|2988.5|2994.8|2988.8|2992.5|2986.5|7
1642393200000|2022-01-17 04:20:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1642393500000|2022-01-17 04:25:00|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1642393800000|2022-01-17 04:30:00|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1642394100000|2022-01-17 04:35:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2988|2982|35
1642394400000|2022-01-17 04:40:00|2992.3|2986.3|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|20
1642394700000|2022-01-17 04:45:00|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|11
1642395000000|2022-01-17 04:50:00|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|8
1642395300000|2022-01-17 04:55:00|2994|2988|2992.9|2986.9|2994.3|2988.3|2992.8|2986.8|9
1642395600000|2022-01-17 05:00:00|2992.8|2986.8|2992.5|2986.5|2993.8|2987.8|2992|2986|12
1642395900000|2022-01-17 05:05:00|2992.8|2986.8|2992.3|2986.3|2993.3|2987.3|2992|2986|8
1642396200000|2022-01-17 05:10:00|2992|2986|2989.3|2983.3|2992.5|2986.5|2989.3|2983.3|12
1642396500000|2022-01-17 05:15:00|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1642396800000|2022-01-17 05:20:00|2989.8|2983.8|2989|2983|2990.6|2984.6|2988.5|2982.5|10
1642397100000|2022-01-17 05:25:00|2989.8|2983.8|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|3
1642397400000|2022-01-17 05:30:00|2990.4|2984.4|2995|2989|2998.3|2992.3|2990.4|2984.4|86
1642397700000|2022-01-17 05:35:00|2994.5|2988.5|2994.8|2988.8|2998.5|2992.5|2994.5|2988.5|86
1642398000000|2022-01-17 05:40:00|2994.3|2988.3|2997.3|2991.3|2998.4|2992.4|2994|2988|38
1642398300000|2022-01-17 05:45:00|2997.5|2991.5|3006.5|3000.5|3007|3001|2995.8|2989.8|97
1642398600000|2022-01-17 05:50:00|3006.8|3000.8|3010.9|3004.9|3012.5|3006.5|3006.8|3000.8|101
1642398900000|2022-01-17 05:55:00|3011|3005|3008.3|3002.3|3011.6|3005.6|3007|3001|43
1642399200000|2022-01-17 06:00:00|3008.5|3002.5|3000.3|2994.3|3010.5|3004.5|3000|2994|89
1642399500000|2022-01-17 06:05:00|3001|2995|3004.5|2998.5|3006.8|3000.8|3000.8|2994.8|124
1642399800000|2022-01-17 06:10:00|3004.3|2998.3|2999.8|2993.8|3004.8|2998.8|2998.8|2992.8|108
1642400100000|2022-01-17 06:15:00|3000|2994|2998.3|2992.3|3002.5|2996.5|2996.6|2990.6|80
1642400400000|2022-01-17 06:20:00|2998.1|2992.1|2998.8|2992.8|3000.3|2994.3|2997.8|2991.8|36
1642400700000|2022-01-17 06:25:00|2999|2993|2993.8|2987.8|2999.3|2993.3|2992.3|2986.3|27
1642401000000|2022-01-17 06:30:00|2993.6|2987.6|2995.9|2989.9|2996.8|2990.8|2993.6|2987.6|29
1642401300000|2022-01-17 06:35:00|2996|2990|2997.3|2991.3|2998.1|2992.1|2995.5|2989.5|42
1642401600000|2022-01-17 06:40:00|2997.4|2991.4|2998.8|2992.8|2999.8|2993.8|2997|2991|43
1642401900000|2022-01-17 06:45:00|2999.3|2993.3|2996.5|2990.5|3000.5|2994.5|2996.5|2990.5|20
1642402200000|2022-01-17 06:50:00|2997|2991|3000|2994|3000|2994|2996.6|2990.6|20
1642402500000|2022-01-17 06:55:00|3000.3|2994.3|2992|2986|3000.3|2994.3|2981.9|2975.9|80
1642402800000|2022-01-17 07:00:00|2991.8|2985.8|2999.4|2993.4|2999.4|2993.4|2990|2984|26
1642403100000|2022-01-17 07:05:00|2999.5|2993.5|3000.3|2994.3|3001|2995|2995.8|2989.8|22
1642403400000|2022-01-17 07:10:00|3000.5|2994.5|2998.3|2992.3|3002.3|2996.3|2998.3|2992.3|22
1642403700000|2022-01-17 07:15:00|2998.5|2992.5|2999|2993|3005.3|2999.3|2998|2992|36
1642404000000|2022-01-17 07:20:00|2999.1|2993.1|3000.3|2994.3|3000.8|2994.8|2999.1|2993.1|10
1642404300000|2022-01-17 07:25:00|3000.5|2994.5|2999.9|2993.9|3001.3|2995.3|2999.8|2993.8|9
1642404600000|2022-01-17 07:30:00|3000|2994|2994.1|2988.1|3004.3|2998.3|2992.9|2986.9|34
1642404900000|2022-01-17 07:35:00|2995.5|2989.5|2992.5|2986.5|2996.3|2990.3|2990.8|2984.8|22
1642405200000|2022-01-17 07:40:00|2992.4|2986.4|2992.5|2986.5|2993|2987|2990.8|2984.8|18
1642405500000|2022-01-17 07:45:00|2993|2987|2989.1|2983.1|2994|2988|2988.1|2982.1|21
1642405800000|2022-01-17 07:50:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|7
1642406100000|2022-01-17 07:55:00|2990.5|2984.5|2994.4|2988.4|2994.5|2988.5|2990.5|2984.5|20
1642406400000|2022-01-17 08:00:00|2993.6|2987.6|2987.9|2981.9|2993.6|2987.6|2985.6|2979.6|26
1642406700000|2022-01-17 08:05:00|2987.6|2981.6|2987.9|2981.9|2988.4|2982.4|2984.6|2978.6|18
1642407000000|2022-01-17 08:10:00|2988.1|2982.1|2990.6|2984.6|2990.6|2984.6|2988.1|2982.1|11
1642407300000|2022-01-17 08:15:00|2990.4|2984.4|2990.9|2984.9|2992.1|2986.1|2990.4|2984.4|17
1642407600000|2022-01-17 08:20:00|2991.9|2985.9|2987.6|2981.6|2992.4|2986.4|2987.6|2981.6|25
1642407900000|2022-01-17 08:25:00|2987.9|2981.9|2982.6|2976.6|2988.9|2982.9|2980.9|2974.9|40
1642408200000|2022-01-17 08:30:00|2982.9|2976.9|2985.9|2979.9|2985.9|2979.9|2982.4|2976.4|30
1642408500000|2022-01-17 08:35:00|2985.6|2979.6|2982.9|2976.9|2986.6|2980.6|2980.1|2974.1|30
1642408800000|2022-01-17 08:40:00|2982.6|2976.6|2980.1|2974.1|2982.6|2976.6|2979.1|2973.1|20
1642409100000|2022-01-17 08:45:00|2979.6|2973.6|2979.1|2973.1|2979.9|2973.9|2975.6|2969.6|36
1642409400000|2022-01-17 08:50:00|2978.9|2972.9|2983.6|2977.6|2983.6|2977.6|2978.4|2972.4|33
1642409700000|2022-01-17 08:55:00|2983.9|2977.9|2984.4|2978.4|2984.6|2978.6|2982.4|2976.4|36
1642410000000|2022-01-17 09:00:00|2984.9|2978.9|2985.1|2979.1|2989.4|2983.4|2984.6|2978.6|79
1642410300000|2022-01-17 09:05:00|2985.9|2979.9|2975.9|2969.9|2985.9|2979.9|2975.4|2969.4|42
1642410600000|2022-01-17 09:10:00|2976.9|2970.9|2975.4|2969.4|2979.9|2973.9|2974.4|2968.4|39
1642410900000|2022-01-17 09:15:00|2975.6|2969.6|2971.6|2965.6|2975.6|2969.6|2969.6|2963.6|53
1642411200000|2022-01-17 09:20:00|2971.9|2965.9|2970.1|2964.1|2972.4|2966.4|2969.9|2963.9|44
1642411500000|2022-01-17 09:25:00|2970.4|2964.4|2971.1|2965.1|2972.1|2966.1|2969.1|2963.1|47
1642411800000|2022-01-17 09:30:00|2971.4|2965.4|2970.4|2964.4|2971.9|2965.9|2969.4|2963.4|33
1642412100000|2022-01-17 09:35:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.1|2963.1|27
1642412400000|2022-01-17 09:40:00|2970.4|2964.4|2972.4|2966.4|2972.4|2966.4|2969.6|2963.6|40
1642412700000|2022-01-17 09:45:00|2972.1|2966.1|2969.6|2963.6|2973.1|2967.1|2969.6|2963.6|33
1642413000000|2022-01-17 09:50:00|2970.1|2964.1|2969.9|2963.9|2971.4|2965.4|2969.9|2963.9|30
1642413300000|2022-01-17 09:55:00|2970.1|2964.1|2966.1|2960.1|2970.9|2964.9|2966.1|2960.1|33
1642413600000|2022-01-17 10:00:00|2966.4|2960.4|2964.9|2958.9|2967.1|2961.1|2961.6|2955.6|43
1642413900000|2022-01-17 10:05:00|2965.1|2959.1|2966.6|2960.6|2968.4|2962.4|2965.1|2959.1|26
1642414200000|2022-01-17 10:10:00|2967.1|2961.1|2964.4|2958.4|2967.1|2961.1|2963.6|2957.6|16
1642414500000|2022-01-17 10:15:00|2964.6|2958.6|2963.4|2957.4|2966.4|2960.4|2963.4|2957.4|25
1642414800000|2022-01-17 10:20:00|2963.1|2957.1|2964.4|2958.4|2964.4|2958.4|2963.1|2957.1|7
1642415100000|2022-01-17 10:25:00|2964.1|2958.1|2967.6|2961.6|2968.1|2962.1|2963.9|2957.9|28
1642415400000|2022-01-17 10:30:00|2967.9|2961.9|2966.1|2960.1|2968.6|2962.6|2966.1|2960.1|21
1642416000000|2022-01-17 10:40:00|2966.4|2960.4|2966.4|2960.4|2966.6|2960.6|2966.1|2960.1|4
1642416300000|2022-01-17 10:45:00|2966.6|2960.6|2963.6|2957.6|2967.4|2961.4|2963.6|2957.6|21
1642416600000|2022-01-17 10:50:00|2962.9|2956.9|2961.9|2955.9|2964.9|2958.9|2961.9|2955.9|28
1642416900000|2022-01-17 10:55:00|2961.6|2955.6|2960.1|2954.1|2961.6|2955.6|2957.6|2951.6|30
1642417200000|2022-01-17 11:00:00|2959.4|2953.4|2959.1|2953.1|2960.4|2954.4|2958.6|2952.6|24
1642417500000|2022-01-17 11:05:00|2959.4|2953.4|2961.9|2955.9|2961.9|2955.9|2959.1|2953.1|26
1642417800000|2022-01-17 11:10:00|2962.1|2956.1|2962.1|2956.1|2962.6|2956.6|2961.9|2955.9|11
1642418100000|2022-01-17 11:15:00|2961.9|2955.9|2962.6|2956.6|2962.6|2956.6|2961.4|2955.4|12
1642418400000|2022-01-17 11:20:00|2962.9|2956.9|2965.1|2959.1|2965.6|2959.6|2962.4|2956.4|11
1642418700000|2022-01-17 11:25:00|2965.6|2959.6|2969.1|2963.1|2969.1|2963.1|2964.6|2958.6|19
1642419000000|2022-01-17 11:30:00|2969.4|2963.4|2967.6|2961.6|2969.4|2963.4|2967.1|2961.1|26
1642419300000|2022-01-17 11:35:00|2967.9|2961.9|2967.4|2961.4|2967.9|2961.9|2965.6|2959.6|25
1642419600000|2022-01-17 11:40:00|2967.6|2961.6|2968.4|2962.4|2968.4|2962.4|2967.6|2961.6|9
1642419900000|2022-01-17 11:45:00|2968.6|2962.6|2969.9|2963.9|2969.9|2963.9|2968.6|2962.6|17
1642420200000|2022-01-17 11:50:00|2970.1|2964.1|2971.4|2965.4|2972.4|2966.4|2970.1|2964.1|22
1642420500000|2022-01-17 11:55:00|2971.6|2965.6|2974.1|2968.1|2975.4|2969.4|2971.4|2965.4|28
1642420800000|2022-01-17 12:00:00|2973.9|2967.9|2973.6|2967.6|2975.9|2969.9|2973.6|2967.6|17
1642421100000|2022-01-17 12:05:00|2973.9|2967.9|2970.9|2964.9|2975.6|2969.6|2970.4|2964.4|33
1642421400000|2022-01-17 12:10:00|2971.1|2965.1|2971.9|2965.9|2972.4|2966.4|2970.6|2964.6|13
1642421700000|2022-01-17 12:15:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|4
1642422000000|2022-01-17 12:20:00|2972.1|2966.1|2970.9|2964.9|2972.9|2966.9|2970.9|2964.9|8
1642422300000|2022-01-17 12:25:00|2970.6|2964.6|2971.6|2965.6|2972.9|2966.9|2970.4|2964.4|13
1642422600000|2022-01-17 12:30:00|2971.1|2965.1|2971.9|2965.9|2972.1|2966.1|2969.9|2963.9|21
1642422900000|2022-01-17 12:35:00|2972.1|2966.1|2970.9|2964.9|2973.6|2967.6|2969.6|2963.6|24
1642423200000|2022-01-17 12:40:00|2971.1|2965.1|2975.9|2969.9|2975.9|2969.9|2969.4|2963.4|32
1642423500000|2022-01-17 12:45:00|2976.4|2970.4|2977.9|2971.9|2977.9|2971.9|2975.6|2969.6|16
1642423800000|2022-01-17 12:50:00|2978.1|2972.1|2987.6|2981.6|2988.1|2982.1|2978.1|2972.1|59
1642424100000|2022-01-17 12:55:00|2987.9|2981.9|2994.4|2988.4|2994.4|2988.4|2987.1|2981.1|80
1642424400000|2022-01-17 13:00:00|2994.6|2988.6|2991.4|2985.4|2996.6|2990.6|2987.9|2981.9|162
1642424700000|2022-01-17 13:05:00|2991.6|2985.6|2988.4|2982.4|2992.4|2986.4|2984.4|2978.4|86
1642425000000|2022-01-17 13:10:00|2988.6|2982.6|2986.9|2980.9|2989.4|2983.4|2985.9|2979.9|38
1642425300000|2022-01-17 13:15:00|2985.9|2979.9|2985.6|2979.6|2987.1|2981.1|2984.6|2978.6|30
1642425600000|2022-01-17 13:20:00|2985.4|2979.4|2996.6|2990.6|2996.6|2990.6|2984.6|2978.6|97
1642425900000|2022-01-17 13:25:00|2996.4|2990.4|2992.9|2986.9|2996.4|2990.4|2991.4|2985.4|79
1642426200000|2022-01-17 13:30:00|2993.1|2987.1|2989.1|2983.1|2994.1|2988.1|2988.4|2982.4|104
1642426500000|2022-01-17 13:35:00|2988.9|2982.9|2989.6|2983.6|2989.9|2983.9|2987.6|2981.6|45
1642426800000|2022-01-17 13:40:00|2989.4|2983.4|2990.4|2984.4|2990.4|2984.4|2987.9|2981.9|41
1642427100000|2022-01-17 13:45:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2988.9|2982.9|25
1642427400000|2022-01-17 13:50:00|2989.6|2983.6|2987.9|2981.9|2989.9|2983.9|2987.4|2981.4|31
1642427700000|2022-01-17 13:55:00|2987.6|2981.6|2988.9|2982.9|2989.9|2983.9|2985.1|2979.1|55
1642428000000|2022-01-17 14:00:00|2989.1|2983.1|2988.1|2982.1|2989.6|2983.6|2986.4|2980.4|74
1642428300000|2022-01-17 14:05:00|2987.9|2981.9|2987.6|2981.6|2989.4|2983.4|2987.1|2981.1|52
1642428600000|2022-01-17 14:10:00|2987.9|2981.9|2989.4|2983.4|2990.1|2984.1|2987.6|2981.6|54
1642428900000|2022-01-17 14:15:00|2989.6|2983.6|2988.9|2982.9|2990.9|2984.9|2987.4|2981.4|38
1642429200000|2022-01-17 14:20:00|2988.6|2982.6|2989.1|2983.1|2989.4|2983.4|2987.9|2981.9|26
1642429500000|2022-01-17 14:25:00|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.1|2982.1|26
1642429800000|2022-01-17 14:30:00|2989.6|2983.6|2991.6|2985.6|2991.6|2985.6|2988.4|2982.4|48
1642430100000|2022-01-17 14:35:00|2991.4|2985.4|2990.4|2984.4|2991.6|2985.6|2989.4|2983.4|70
1642430400000|2022-01-17 14:40:00|2990.6|2984.6|3000.9|2994.9|3001.4|2995.4|2990.4|2984.4|75
1642430700000|2022-01-17 14:45:00|3001.1|2995.1|3000.6|2994.6|3003.1|2997.1|2998.1|2992.1|89
1642431000000|2022-01-17 14:50:00|3000.4|2994.4|3004.4|2998.4|3005.4|2999.4|3000.4|2994.4|93
1642431300000|2022-01-17 14:55:00|3004.1|2998.1|3000.9|2994.9|3005.1|2999.1|3000.9|2994.9|49
1642431600000|2022-01-17 15:00:00|3001.1|2995.1|3000.4|2994.4|3003.6|2997.6|3000.1|2994.1|51
1642431900000|2022-01-17 15:05:00|3000.1|2994.1|3001.1|2995.1|3001.6|2995.6|2996.1|2990.1|75
1642432200000|2022-01-17 15:10:00|3001.4|2995.4|3002.4|2996.4|3004.1|2998.1|3001.4|2995.4|69
1642432500000|2022-01-17 15:15:00|3002.9|2996.9|3001.1|2995.1|3002.9|2996.9|3000.6|2994.6|28
1642432800000|2022-01-17 15:20:00|3001.4|2995.4|2998.4|2992.4|3001.6|2995.6|2998.1|2992.1|35
1642433100000|2022-01-17 15:25:00|2998.1|2992.1|2999.6|2993.6|2999.6|2993.6|2996.6|2990.6|34
1642433400000|2022-01-17 15:30:00|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.4|2993.4|23
1642433700000|2022-01-17 15:35:00|2999.9|2993.9|3002.4|2996.4|3002.9|2996.9|2999.9|2993.9|21
1642434000000|2022-01-17 15:40:00|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3000.6|2994.6|22
1642434300000|2022-01-17 15:45:00|3001.1|2995.1|2998.6|2992.6|3002.6|2996.6|2998.6|2992.6|47
1642434600000|2022-01-17 15:50:00|2998.9|2992.9|3000.1|2994.1|3001.4|2995.4|2998.1|2992.1|68
1642434900000|2022-01-17 15:55:00|3000.4|2994.4|2997.6|2991.6|3001.4|2995.4|2997.6|2991.6|26
1642435200000|2022-01-17 16:00:00|2997.9|2991.9|3001.6|2995.6|3002.1|2996.1|2997.6|2991.6|21
1642435500000|2022-01-17 16:05:00|3001.4|2995.4|3001.1|2995.1|3002.6|2996.6|3000.6|2994.6|66
1642435800000|2022-01-17 16:10:00|3000.6|2994.6|3001.4|2995.4|3002.6|2996.6|3000.4|2994.4|27
1642436100000|2022-01-17 16:15:00|3001.6|2995.6|3002.4|2996.4|3002.4|2996.4|2999.9|2993.9|69
1642436400000|2022-01-17 16:20:00|3002.6|2996.6|3001.9|2995.9|3003.4|2997.4|3001.9|2995.9|20
1642436700000|2022-01-17 16:25:00|3002.1|2996.1|3000.9|2994.9|3002.6|2996.6|2999.9|2993.9|36
1642437000000|2022-01-17 16:30:00|3000.4|2994.4|3000.9|2994.9|3001.4|2995.4|2999.4|2993.4|59
1642437300000|2022-01-17 16:35:00|3001.1|2995.1|2998.6|2992.6|3001.6|2995.6|2996.9|2990.9|51
1642437600000|2022-01-17 16:40:00|2998.9|2992.9|2998.4|2992.4|2999.1|2993.1|2997.6|2991.6|26
1642437900000|2022-01-17 16:45:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.1|2991.1|9
1642438200000|2022-01-17 16:50:00|2997.4|2991.4|2996.1|2990.1|2997.4|2991.4|2996.1|2990.1|10
1642438500000|2022-01-17 16:55:00|2995.9|2989.9|2998.4|2992.4|2998.9|2992.9|2995.9|2989.9|22
1642438800000|2022-01-17 17:00:00|2998.6|2992.6|2997.6|2991.6|2998.6|2992.6|2997.6|2991.6|22
1642439100000|2022-01-17 17:05:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1642439400000|2022-01-17 17:10:00|2997.6|2991.6|2996.4|2990.4|2997.6|2991.6|2996.4|2990.4|4
1642439700000|2022-01-17 17:15:00|2996.9|2990.9|2996.4|2990.4|2997.4|2991.4|2996.4|2990.4|6
1642440000000|2022-01-17 17:20:00|2996.6|2990.6|2997.4|2991.4|2998.1|2992.1|2996.4|2990.4|7
1642440300000|2022-01-17 17:25:00|2996.6|2990.6|2997.4|2991.4|2997.6|2991.6|2996.6|2990.6|3
1642440900000|2022-01-17 17:35:00|2997.6|2991.6|2995.6|2989.6|2997.6|2991.6|2995.6|2989.6|3
1642441200000|2022-01-17 17:40:00|2995.9|2989.9|2996.9|2990.9|2997.1|2991.1|2995.9|2989.9|4
1642441500000|2022-01-17 17:45:00|2996.4|2990.4|2996.6|2990.6|2996.9|2990.9|2996.4|2990.4|6
1642441800000|2022-01-17 17:50:00|2996.9|2990.9|2998.9|2992.9|2998.9|2992.9|2996.9|2990.9|12
1642442100000|2022-01-17 17:55:00|2999|2993|2999.3|2993.3|2999.5|2993.5|2998.9|2992.9|5
1642467600000|2022-01-18 01:00:00|2997.6|2991.6|3000.5|2994.5|3000.8|2994.8|2995.5|2989.5|30
1642467900000|2022-01-18 01:05:00|3001|2995|3002.3|2996.3|3003.3|2997.3|3000.8|2994.8|18
1642468200000|2022-01-18 01:10:00|3002|2996|3000|2994|3002.5|2996.5|3000|2994|13
1642468500000|2022-01-18 01:15:00|3000.3|2994.3|2997.8|2991.8|3000.5|2994.5|2997|2991|33
1642468800000|2022-01-18 01:20:00|2998|2992|3001.3|2995.3|3001.4|2995.4|2998|2992|16
1642469100000|2022-01-18 01:25:00|3001.5|2995.5|2999.3|2993.3|3002.3|2996.3|2998.5|2992.5|26
1642469400000|2022-01-18 01:30:00|2999.5|2993.5|2991.8|2985.8|3000.4|2994.4|2991.8|2985.8|60
1642469700000|2022-01-18 01:35:00|2991.3|2985.3|2995.3|2989.3|2996.9|2990.9|2991|2985|50
1642470000000|2022-01-18 01:40:00|2995.5|2989.5|2998.8|2992.8|3000.3|2994.3|2995.5|2989.5|30
1642470300000|2022-01-18 01:45:00|2998.6|2992.6|2998.9|2992.9|2999|2993|2997.3|2991.3|25
1642470600000|2022-01-18 01:50:00|2999|2993|2999.3|2993.3|3000.8|2994.8|2998.9|2992.9|40
1642470900000|2022-01-18 01:55:00|2999|2993|2998.8|2992.8|2999.4|2993.4|2997.5|2991.5|18
1642471200000|2022-01-18 02:00:00|2998.5|2992.5|3000.8|2994.8|3001.3|2995.3|2998.4|2992.4|18
1642471500000|2022-01-18 02:05:00|3000.6|2994.6|3001.3|2995.3|3001.3|2995.3|2999.6|2993.6|15
1642471800000|2022-01-18 02:10:00|3001.5|2995.5|3003.5|2997.5|3004.3|2998.3|3001.3|2995.3|29
1642472100000|2022-01-18 02:15:00|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|6
1642472400000|2022-01-18 02:20:00|3004.3|2998.3|3005.9|2999.9|3006.1|3000.1|3004.3|2998.3|9
1642472700000|2022-01-18 02:25:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1642473000000|2022-01-18 02:30:00|3006.4|3000.4|3006|3000|3006.8|3000.8|3005.3|2999.3|33
1642473300000|2022-01-18 02:35:00|3006.3|3000.3|3005.6|2999.6|3006.5|3000.5|3004.6|2998.6|43
1642473600000|2022-01-18 02:40:00|3005.8|2999.8|3009.5|3003.5|3009.5|3003.5|3005.5|2999.5|37
1642473900000|2022-01-18 02:45:00|3009.8|3003.8|3008.8|3002.8|3010.8|3004.8|3007.8|3001.8|63
1642474200000|2022-01-18 02:50:00|3009|3003|3009.9|3003.9|3010.8|3004.8|3006|3000|100
1642474500000|2022-01-18 02:55:00|3010.1|3004.1|3008.5|3002.5|3010.4|3004.4|3008|3002|115
1642474800000|2022-01-18 03:00:00|3008.8|3002.8|3009.3|3003.3|3010.8|3004.8|3008.5|3002.5|44
1642475100000|2022-01-18 03:05:00|3009.5|3003.5|3009.5|3003.5|3010.5|3004.5|3009.3|3003.3|27
1642475400000|2022-01-18 03:10:00|3009.8|3003.8|3009.5|3003.5|3010|3004|3009|3003|42
1642475700000|2022-01-18 03:15:00|3009.8|3003.8|3010|3004|3010.6|3004.6|3009.5|3003.5|30
1642476000000|2022-01-18 03:20:00|3010.1|3004.1|3007|3001|3010.3|3004.3|3007|3001|20
1642476300000|2022-01-18 03:25:00|3006.9|3000.9|3006|3000|3006.9|3000.9|3004.1|2998.1|28
1642476600000|2022-01-18 03:30:00|3006.3|3000.3|3001.5|2995.5|3007.1|3001.1|3001|2995|26
1642476900000|2022-01-18 03:35:00|3001.8|2995.8|3002.8|2996.8|3003.4|2997.4|3001.8|2995.8|13
1642477200000|2022-01-18 03:40:00|3002.9|2996.9|3002.8|2996.8|3002.9|2996.9|3002|2996|12
1642477500000|2022-01-18 03:45:00|3002|2996|3002.5|2996.5|3003.8|2997.8|3002|2996|17
1642477800000|2022-01-18 03:50:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|6
1642478100000|2022-01-18 03:55:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1642478700000|2022-01-18 04:05:00|3003|2997|3003|2997|3003|2997|3002.9|2996.9|3
1642479000000|2022-01-18 04:10:00|3002.8|2996.8|3003|2997|3003.5|2997.5|3002.5|2996.5|9
1642479300000|2022-01-18 04:15:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1642479900000|2022-01-18 04:25:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1642480200000|2022-01-18 04:30:00|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.3|2996.3|11
1642480500000|2022-01-18 04:35:00|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1642480800000|2022-01-18 04:40:00|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|8
1642481100000|2022-01-18 04:45:00|2999|2993|2996.5|2990.5|2999|2993|2996.5|2990.5|5
1642481400000|2022-01-18 04:50:00|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|3
1642481700000|2022-01-18 04:55:00|2998.4|2992.4|3001|2995|3001|2995|2998.4|2992.4|9
1642482000000|2022-01-18 05:00:00|3000.9|2994.9|2999.8|2993.8|3000.9|2994.9|2999.8|2993.8|5
1642482300000|2022-01-18 05:05:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1642482600000|2022-01-18 05:10:00|3000.1|2994.1|3004.9|2998.9|3005.1|2999.1|3000|2994|20
1642482900000|2022-01-18 05:15:00|3004|2998|3005.6|2999.6|3006|3000|3003.9|2997.9|15
1642483200000|2022-01-18 05:20:00|3005.9|2999.9|3005.8|2999.8|3006|3000|3005.3|2999.3|7
1642483500000|2022-01-18 05:25:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|11
1642483800000|2022-01-18 05:30:00|3007|3001|3005.8|2999.8|3007|3001|3004.3|2998.3|44
1642484100000|2022-01-18 05:35:00|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3003.9|2997.9|10
1642484400000|2022-01-18 05:40:00|3005.8|2999.8|3003.5|2997.5|3007.1|3001.1|3002.5|2996.5|55
1642484700000|2022-01-18 05:45:00|3003|2997|3004.5|2998.5|3005.8|2999.8|3002.4|2996.4|34
1642485000000|2022-01-18 05:50:00|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3004.8|2998.8|12
1642485300000|2022-01-18 05:55:00|3006.6|3000.6|3008.5|3002.5|3009.9|3003.9|3006.6|3000.6|24
1642485600000|2022-01-18 06:00:00|3008.4|3002.4|3007.5|3001.5|3008.8|3002.8|3005.3|2999.3|25
1642485900000|2022-01-18 06:05:00|3007.8|3001.8|3011.3|3005.3|3015.3|3009.3|3007.8|3001.8|69
1642486200000|2022-01-18 06:10:00|3011.5|3005.5|3013.4|3007.4|3014|3008|3011.3|3005.3|33
1642486500000|2022-01-18 06:15:00|3013.5|3007.5|3021.5|3015.5|3021.5|3015.5|3013.5|3007.5|124
1642486800000|2022-01-18 06:20:00|3021.8|3015.8|3021.5|3015.5|3024.3|3018.3|3020.1|3014.1|100
1642487100000|2022-01-18 06:25:00|3021.8|3015.8|3018.6|3012.6|3023.3|3017.3|3017.8|3011.8|86
1642487400000|2022-01-18 06:30:00|3018.9|3012.9|3022|3016|3022.8|3016.8|3018.9|3012.9|93
1642487700000|2022-01-18 06:35:00|3022.3|3016.3|3023.3|3017.3|3023.5|3017.5|3021|3015|32
1642488000000|2022-01-18 06:40:00|3023.5|3017.5|3021.6|3015.6|3025.6|3019.6|3020.9|3014.9|32
1642488300000|2022-01-18 06:45:00|3021.9|3015.9|3021.3|3015.3|3023.8|3017.8|3020|3014|47
1642488600000|2022-01-18 06:50:00|3021|3015|3023.4|3017.4|3023.4|3017.4|3020.5|3014.5|50
1642488900000|2022-01-18 06:55:00|3023.1|3017.1|3023.3|3017.3|3024.3|3018.3|3021|3015|52
1642489200000|2022-01-18 07:00:00|3023.1|3017.1|3021.9|3015.9|3023.3|3017.3|3021.8|3015.8|13
1642489500000|2022-01-18 07:05:00|3021.8|3015.8|3019.5|3013.5|3022.3|3016.3|3019.3|3013.3|10
1642489800000|2022-01-18 07:10:00|3019.8|3013.8|3017.3|3011.3|3021.3|3015.3|3016.3|3010.3|30
1642490100000|2022-01-18 07:15:00|3017.1|3011.1|3016|3010|3019.5|3013.5|3016|3010|24
1642490400000|2022-01-18 07:20:00|3015.8|3009.8|3014|3008|3018|3012|3014|3008|23
1642490700000|2022-01-18 07:25:00|3013.5|3007.5|3012|3006|3013.9|3007.9|3011.9|3005.9|6
1642491000000|2022-01-18 07:30:00|3011.1|3005.1|3012.8|3006.8|3013|3007|3010.3|3004.3|34
1642491300000|2022-01-18 07:35:00|3011.3|3005.3|3012.4|3006.4|3012.4|3006.4|3011|3005|14
1642491600000|2022-01-18 07:40:00|3012.6|3006.6|3021.8|3015.8|3021.9|3015.9|3012.6|3006.6|39
1642491900000|2022-01-18 07:45:00|3021.9|3015.9|3031.8|3025.8|3037.6|3031.6|3021.9|3015.9|68
1642492200000|2022-01-18 07:50:00|3031.3|3025.3|3031.5|3025.5|3032|3026|3026|3020|40
1642492500000|2022-01-18 07:55:00|3031.1|3025.1|3033.9|3027.9|3041.8|3035.8|3029.4|3023.4|82
1642492800000|2022-01-18 08:00:00|3033.6|3027.6|3036.9|3030.9|3036.9|3030.9|3032.4|3026.4|61
1642493100000|2022-01-18 08:05:00|3037.1|3031.1|3039.6|3033.6|3039.6|3033.6|3036.1|3030.1|35
1642493400000|2022-01-18 08:10:00|3039.4|3033.4|3041.6|3035.6|3042.4|3036.4|3035.9|3029.9|52
1642493700000|2022-01-18 08:15:00|3041.9|3035.9|3045.1|3039.1|3045.1|3039.1|3039.1|3033.1|33
1642494000000|2022-01-18 08:20:00|3044.4|3038.4|3043.4|3037.4|3045.4|3039.4|3039.4|3033.4|52
1642494300000|2022-01-18 08:25:00|3043.1|3037.1|3037.9|3031.9|3045.6|3039.6|3037.9|3031.9|49
1642494600000|2022-01-18 08:30:00|3037.6|3031.6|3030.9|3024.9|3037.9|3031.9|3030.6|3024.6|63
1642494900000|2022-01-18 08:35:00|3031.1|3025.1|3035.9|3029.9|3036.1|3030.1|3026.6|3020.6|55
1642495200000|2022-01-18 08:40:00|3035.1|3029.1|3036.4|3030.4|3036.4|3030.4|3032.9|3026.9|30
1642495500000|2022-01-18 08:45:00|3035.6|3029.6|3032.9|3026.9|3036.4|3030.4|3032.6|3026.6|30
1642495800000|2022-01-18 08:50:00|3032.1|3026.1|3030.4|3024.4|3032.1|3026.1|3028.6|3022.6|20
1642496100000|2022-01-18 08:55:00|3030.6|3024.6|3029.9|3023.9|3030.9|3024.9|3029.6|3023.6|11
1642496400000|2022-01-18 09:00:00|3030.1|3024.1|3031.9|3025.9|3031.9|3025.9|3029.4|3023.4|27
1642496700000|2022-01-18 09:05:00|3031.6|3025.6|3031.4|3025.4|3032.6|3026.6|3029.9|3023.9|35
1642497000000|2022-01-18 09:10:00|3031.1|3025.1|3031.1|3025.1|3032.1|3026.1|3030.4|3024.4|24
1642497300000|2022-01-18 09:15:00|3031.4|3025.4|3030.6|3024.6|3033.1|3027.1|3029.9|3023.9|39
1642497600000|2022-01-18 09:20:00|3030.4|3024.4|3028.4|3022.4|3032.9|3026.9|3028.1|3022.1|43
1642497900000|2022-01-18 09:25:00|3027.6|3021.6|3022.6|3016.6|3028.9|3022.9|3020.1|3014.1|61
1642498200000|2022-01-18 09:30:00|3022.1|3016.1|3022.6|3016.6|3023.6|3017.6|3021.9|3015.9|36
1642498500000|2022-01-18 09:35:00|3022.4|3016.4|3016.6|3010.6|3022.9|3016.9|3015.6|3009.6|76
1642498800000|2022-01-18 09:40:00|3016.4|3010.4|3016.1|3010.1|3017.4|3011.4|3015.9|3009.9|26
1642499100000|2022-01-18 09:45:00|3016.4|3010.4|3020.1|3014.1|3020.1|3014.1|3016.1|3010.1|29
1642499400000|2022-01-18 09:50:00|3020.4|3014.4|3018.6|3012.6|3023.6|3017.6|3018.6|3012.6|48
1642499700000|2022-01-18 09:55:00|3018.4|3012.4|3017.6|3011.6|3018.9|3012.9|3015.1|3009.1|37
1642500000000|2022-01-18 10:00:00|3017.9|3011.9|3014.9|3008.9|3018.4|3012.4|3012.9|3006.9|42
1642500300000|2022-01-18 10:05:00|3014.6|3008.6|3013.4|3007.4|3015.9|3009.9|3013.4|3007.4|27
1642500600000|2022-01-18 10:10:00|3013.1|3007.1|3016.4|3010.4|3017.6|3011.6|3013.1|3007.1|34
1642500900000|2022-01-18 10:15:00|3016.1|3010.1|3019.9|3013.9|3019.9|3013.9|3016.1|3010.1|31
1642501200000|2022-01-18 10:20:00|3019.6|3013.6|3022.1|3016.1|3023.4|3017.4|3019.4|3013.4|36
1642501500000|2022-01-18 10:25:00|3021.6|3015.6|3020.1|3014.1|3022.4|3016.4|3020.1|3014.1|29
1642501800000|2022-01-18 10:30:00|3020.6|3014.6|3019.6|3013.6|3020.9|3014.9|3018.6|3012.6|15
1642502100000|2022-01-18 10:35:00|3019.4|3013.4|3019.1|3013.1|3019.6|3013.6|3018.1|3012.1|18
1642502400000|2022-01-18 10:40:00|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|12
1642502700000|2022-01-18 10:45:00|3019.4|3013.4|3019.1|3013.1|3019.6|3013.6|3018.1|3012.1|16
1642503000000|2022-01-18 10:50:00|3019.4|3013.4|3021.6|3015.6|3023.1|3017.1|3019.4|3013.4|22
1642503300000|2022-01-18 10:55:00|3021.4|3015.4|3021.9|3015.9|3021.9|3015.9|3020.4|3014.4|15
1642503600000|2022-01-18 11:00:00|3021.6|3015.6|3021.9|3015.9|3022.9|3016.9|3021.6|3015.6|20
1642503900000|2022-01-18 11:05:00|3021.6|3015.6|3023.6|3017.6|3024.1|3018.1|3020.4|3014.4|22
1642504200000|2022-01-18 11:10:00|3023.9|3017.9|3022.1|3016.1|3025.1|3019.1|3021.6|3015.6|33
1642504500000|2022-01-18 11:15:00|3022.9|3016.9|3022.1|3016.1|3023.4|3017.4|3021.9|3015.9|28
1642504800000|2022-01-18 11:20:00|3021.9|3015.9|3020.1|3014.1|3022.9|3016.9|3020.1|3014.1|29
1642505100000|2022-01-18 11:25:00|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3018.1|3012.1|17
1642505400000|2022-01-18 11:30:00|3019.4|3013.4|3018.1|3012.1|3020.1|3014.1|3016.9|3010.9|18
1642505700000|2022-01-18 11:35:00|3018.4|3012.4|3019.6|3013.6|3019.9|3013.9|3018.4|3012.4|27
1642506000000|2022-01-18 11:40:00|3019.4|3013.4|3019.9|3013.9|3020.4|3014.4|3018.9|3012.9|13
1642506300000|2022-01-18 11:45:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.1|3013.1|23
1642506600000|2022-01-18 11:50:00|3020.1|3014.1|3019.1|3013.1|3020.1|3014.1|3019.1|3013.1|10
1642506900000|2022-01-18 11:55:00|3018.9|3012.9|3017.4|3011.4|3018.9|3012.9|3017.1|3011.1|19
1642507200000|2022-01-18 12:00:00|3017.6|3011.6|3019.6|3013.6|3020.1|3014.1|3017.6|3011.6|15
1642507500000|2022-01-18 12:05:00|3019.4|3013.4|3020.1|3014.1|3020.4|3014.4|3018.1|3012.1|26
1642507800000|2022-01-18 12:10:00|3020.4|3014.4|3020.6|3014.6|3022.4|3016.4|3018.9|3012.9|26
1642508100000|2022-01-18 12:15:00|3020.4|3014.4|3019.6|3013.6|3020.9|3014.9|3019.6|3013.6|13
1642508400000|2022-01-18 12:20:00|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3016.9|3010.9|26
1642508700000|2022-01-18 12:25:00|3019.4|3013.4|3017.4|3011.4|3020.4|3014.4|3017.4|3011.4|31
1642509000000|2022-01-18 12:30:00|3017.6|3011.6|3019.9|3013.9|3020.1|3014.1|3017.6|3011.6|28
1642509300000|2022-01-18 12:35:00|3019.4|3013.4|3018.1|3012.1|3019.6|3013.6|3017.4|3011.4|23
1642509600000|2022-01-18 12:40:00|3018.6|3012.6|3013.6|3007.6|3018.9|3012.9|3012.4|3006.4|30
1642509900000|2022-01-18 12:45:00|3013.9|3007.9|3011.4|3005.4|3014.4|3008.4|3010.4|3004.4|45
1642510200000|2022-01-18 12:50:00|3011.6|3005.6|3013.4|3007.4|3014.1|3008.1|3010.9|3004.9|52
1642510500000|2022-01-18 12:55:00|3013.6|3007.6|3010.6|3004.6|3014.9|3008.9|3007.4|3001.4|77
1642510800000|2022-01-18 13:00:00|3010.4|3004.4|3011.4|3005.4|3015.1|3009.1|3008.1|3002.1|115
1642511100000|2022-01-18 13:05:00|3011.6|3005.6|3016.4|3010.4|3016.4|3010.4|3010.9|3004.9|67
1642511400000|2022-01-18 13:10:00|3016.1|3010.1|3012.4|3006.4|3016.6|3010.6|3012.1|3006.1|53
1642511700000|2022-01-18 13:15:00|3012.1|3006.1|3015.1|3009.1|3015.1|3009.1|3011.1|3005.1|51
1642512000000|2022-01-18 13:20:00|3015.6|3009.6|3017.6|3011.6|3017.9|3011.9|3015.1|3009.1|57
1642512300000|2022-01-18 13:25:00|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3016.6|3010.6|45
1642512600000|2022-01-18 13:30:00|3018.9|3012.9|3030.9|3024.9|3030.9|3024.9|3018.9|3012.9|107
1642512900000|2022-01-18 13:35:00|3030.6|3024.6|3031.6|3025.6|3032.4|3026.4|3028.4|3022.4|74
1642513200000|2022-01-18 13:40:00|3033.1|3027.1|3029.4|3023.4|3033.1|3027.1|3026.6|3020.6|80
1642513500000|2022-01-18 13:45:00|3029.1|3023.1|3026.6|3020.6|3029.9|3023.9|3026.6|3020.6|43
1642513800000|2022-01-18 13:50:00|3026.9|3020.9|3023.9|3017.9|3027.6|3021.6|3023.9|3017.9|71
1642514100000|2022-01-18 13:55:00|3023.6|3017.6|3019.9|3013.9|3023.9|3017.9|3017.6|3011.6|51
1642514400000|2022-01-18 14:00:00|3019.6|3013.6|3021.4|3015.4|3024.1|3018.1|3019.1|3013.1|74
1642514700000|2022-01-18 14:05:00|3021.1|3015.1|3024.6|3018.6|3026.1|3020.1|3020.9|3014.9|62
1642515000000|2022-01-18 14:10:00|3024.4|3018.4|3024.9|3018.9|3025.9|3019.9|3022.9|3016.9|47
1642515300000|2022-01-18 14:15:00|3024.6|3018.6|3025.9|3019.9|3026.1|3020.1|3019.4|3013.4|95
1642515600000|2022-01-18 14:20:00|3026.1|3020.1|3027.4|3021.4|3027.9|3021.9|3024.1|3018.1|46
1642515900000|2022-01-18 14:25:00|3027.1|3021.1|3026.1|3020.1|3028.6|3022.6|3025.9|3019.9|58
1642516200000|2022-01-18 14:30:00|3027.4|3021.4|3024.4|3018.4|3027.6|3021.6|3023.1|3017.1|56
1642516500000|2022-01-18 14:35:00|3024.1|3018.1|3025.4|3019.4|3026.6|3020.6|3021.9|3015.9|90
1642516800000|2022-01-18 14:40:00|3025.6|3019.6|3023.4|3017.4|3025.9|3019.9|3022.1|3016.1|56
1642517100000|2022-01-18 14:45:00|3023.1|3017.1|3020.9|3014.9|3024.4|3018.4|3019.4|3013.4|70
1642517400000|2022-01-18 14:50:00|3021.1|3015.1|3020.9|3014.9|3023.9|3017.9|3020.1|3014.1|71
1642517700000|2022-01-18 14:55:00|3021.1|3015.1|3023.4|3017.4|3023.9|3017.9|3020.1|3014.1|82
1642518000000|2022-01-18 15:00:00|3023.1|3017.1|3022.9|3016.9|3027.6|3021.6|3022.9|3016.9|73
1642518300000|2022-01-18 15:05:00|3023.4|3017.4|3024.6|3018.6|3025.4|3019.4|3022.1|3016.1|44
1642518600000|2022-01-18 15:10:00|3024.9|3018.9|3024.4|3018.4|3026.9|3020.9|3024.4|3018.4|31
1642518900000|2022-01-18 15:15:00|3024.1|3018.1|3026.4|3020.4|3026.6|3020.6|3022.6|3016.6|36
1642519200000|2022-01-18 15:20:00|3027.1|3021.1|3027.1|3021.1|3027.6|3021.6|3024.1|3018.1|44
1642519500000|2022-01-18 15:25:00|3027.4|3021.4|3029.6|3023.6|3030.9|3024.9|3026.4|3020.4|61
1642519800000|2022-01-18 15:30:00|3030.6|3024.6|3029.9|3023.9|3030.9|3024.9|3027.9|3021.9|52
1642520100000|2022-01-18 15:35:00|3030.1|3024.1|3029.1|3023.1|3031.1|3025.1|3028.6|3022.6|28
1642520400000|2022-01-18 15:40:00|3029.4|3023.4|3032.9|3026.9|3033.1|3027.1|3029.4|3023.4|36
1642520700000|2022-01-18 15:45:00|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3030.6|3024.6|41
1642521000000|2022-01-18 15:50:00|3033.1|3027.1|3032.6|3026.6|3033.9|3027.9|3032.4|3026.4|64
1642521300000|2022-01-18 15:55:00|3032.4|3026.4|3029.9|3023.9|3032.9|3026.9|3027.1|3021.1|77
1642521600000|2022-01-18 16:00:00|3030.1|3024.1|3027.6|3021.6|3030.4|3024.4|3027.1|3021.1|54
1642521900000|2022-01-18 16:05:00|3027.4|3021.4|3028.6|3022.6|3028.6|3022.6|3023.9|3017.9|41
1642522200000|2022-01-18 16:10:00|3027.6|3021.6|3026.6|3020.6|3028.1|3022.1|3023.9|3017.9|39
1642522500000|2022-01-18 16:15:00|3026.9|3020.9|3031.4|3025.4|3031.6|3025.6|3026.9|3020.9|31
1642522800000|2022-01-18 16:20:00|3031.6|3025.6|3035.6|3029.6|3036.1|3030.1|3031.1|3025.1|59
1642523100000|2022-01-18 16:25:00|3035.4|3029.4|3030.9|3024.9|3035.4|3029.4|3029.9|3023.9|31
1642523400000|2022-01-18 16:30:00|3031.1|3025.1|3023.4|3017.4|3031.1|3025.1|3022.4|3016.4|98
1642523700000|2022-01-18 16:35:00|3023.6|3017.6|3018.9|3012.9|3024.6|3018.6|3018.4|3012.4|61
1642524000000|2022-01-18 16:40:00|3018.4|3012.4|3020.6|3014.6|3021.9|3015.9|3018.4|3012.4|44
1642524300000|2022-01-18 16:45:00|3020.9|3014.9|3018.9|3012.9|3020.9|3014.9|3018.4|3012.4|46
1642524600000|2022-01-18 16:50:00|3019.1|3013.1|3016.6|3010.6|3019.1|3013.1|3016.4|3010.4|35
1642524900000|2022-01-18 16:55:00|3016.9|3010.9|3025.9|3019.9|3027.6|3021.6|3016.9|3010.9|53
1642525200000|2022-01-18 17:00:00|3025.6|3019.6|3026.4|3020.4|3027.4|3021.4|3024.4|3018.4|21
1642525500000|2022-01-18 17:05:00|3026.9|3020.9|3026.9|3020.9|3028.1|3022.1|3025.4|3019.4|14
1642525800000|2022-01-18 17:10:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3024.1|3018.1|8
1642526100000|2022-01-18 17:15:00|3025.6|3019.6|3028.9|3022.9|3028.9|3022.9|3025.6|3019.6|11
1642526400000|2022-01-18 17:20:00|3028.6|3022.6|3027.9|3021.9|3028.9|3022.9|3027.6|3021.6|11
1642526700000|2022-01-18 17:25:00|3028.1|3022.1|3019.1|3013.1|3028.1|3022.1|3017.6|3011.6|29
1642527000000|2022-01-18 17:30:00|3019.4|3013.4|3021.9|3015.9|3021.9|3015.9|3019.4|3013.4|5
1642527300000|2022-01-18 17:35:00|3021.6|3015.6|3021.9|3015.9|3022.1|3016.1|3021.4|3015.4|8
1642527600000|2022-01-18 17:40:00|3021.6|3015.6|3016.6|3010.6|3021.6|3015.6|3016.6|3010.6|10
1642527900000|2022-01-18 17:45:00|3016.4|3010.4|3017.9|3011.9|3019.9|3013.9|3016.4|3010.4|31
1642528200000|2022-01-18 17:50:00|3018.6|3012.6|3017.9|3011.9|3019.1|3013.1|3017.9|3011.9|12
1642528500000|2022-01-18 17:55:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.1|3011.1|12
1642554000000|2022-01-19 01:00:00|3026|3020|3026.3|3020.3|3027.5|3021.5|3024.5|3018.5|37
1642554300000|2022-01-19 01:05:00|3026.5|3020.5|3027.3|3021.3|3027.8|3021.8|3025.5|3019.5|37
1642554600000|2022-01-19 01:10:00|3027.5|3021.5|3027|3021|3027.8|3021.8|3025.5|3019.5|33
1642554900000|2022-01-19 01:15:00|3027.3|3021.3|3026.8|3020.8|3027.8|3021.8|3026.3|3020.3|26
1642555200000|2022-01-19 01:20:00|3026.6|3020.6|3030.1|3024.1|3030.3|3024.3|3026.6|3020.6|53
1642555500000|2022-01-19 01:25:00|3030.3|3024.3|3032.8|3026.8|3033.3|3027.3|3030.3|3024.3|56
1642555800000|2022-01-19 01:30:00|3033|3027|3031.3|3025.3|3033.5|3027.5|3031.3|3025.3|64
1642556100000|2022-01-19 01:35:00|3031.5|3025.5|3036.3|3030.3|3038.1|3032.1|3031.5|3025.5|125
1642556400000|2022-01-19 01:40:00|3036.1|3030.1|3034|3028|3036.5|3030.5|3032.8|3026.8|47
1642556700000|2022-01-19 01:45:00|3034.1|3028.1|3033.8|3027.8|3035.4|3029.4|3033.6|3027.6|35
1642557000000|2022-01-19 01:50:00|3033.5|3027.5|3031|3025|3033.5|3027.5|3030|3024|41
1642557300000|2022-01-19 01:55:00|3031.3|3025.3|3031.9|3025.9|3032.9|3026.9|3031.3|3025.3|44
1642557600000|2022-01-19 02:00:00|3031.6|3025.6|3034|3028|3034|3028|3027.3|3021.3|106
1642557900000|2022-01-19 02:05:00|3033.8|3027.8|3035.5|3029.5|3036.3|3030.3|3033|3027|39
1642558200000|2022-01-19 02:10:00|3035.3|3029.3|3035|3029|3035.9|3029.9|3034|3028|67
1642558500000|2022-01-19 02:15:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1642558800000|2022-01-19 02:20:00|3034.3|3028.3|3035.5|3029.5|3035.5|3029.5|3034.3|3028.3|14
1642559100000|2022-01-19 02:25:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|9
1642559400000|2022-01-19 02:30:00|3036.3|3030.3|3036.1|3030.1|3038|3032|3034.5|3028.5|71
1642559700000|2022-01-19 02:35:00|3036|3030|3035.3|3029.3|3036|3030|3033|3027|55
1642560000000|2022-01-19 02:40:00|3035.5|3029.5|3034|3028|3036|3030|3033.8|3027.8|61
1642560300000|2022-01-19 02:45:00|3034.1|3028.1|3032.8|3026.8|3036|3030|3031.5|3025.5|91
1642560600000|2022-01-19 02:50:00|3033|3027|3030.1|3024.1|3033.6|3027.6|3029.5|3023.5|121
1642560900000|2022-01-19 02:55:00|3030|3024|3023.4|3017.4|3033.3|3027.3|3022.8|3016.8|98
1642561200000|2022-01-19 03:00:00|3023.1|3017.1|3025|3019|3026.1|3020.1|3021.4|3015.4|72
1642561500000|2022-01-19 03:05:00|3025.5|3019.5|3029.6|3023.6|3030.4|3024.4|3025.5|3019.5|170
1642561800000|2022-01-19 03:10:00|3029.5|3023.5|3029|3023|3030.8|3024.8|3027.8|3021.8|202
1642562100000|2022-01-19 03:15:00|3029.1|3023.1|3028.4|3022.4|3030.3|3024.3|3027|3021|72
1642562400000|2022-01-19 03:20:00|3028.3|3022.3|3026.1|3020.1|3028.3|3022.3|3024.3|3018.3|84
1642562700000|2022-01-19 03:25:00|3025.8|3019.8|3021.8|3015.8|3026.1|3020.1|3021.8|3015.8|41
1642563000000|2022-01-19 03:30:00|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1642563300000|2022-01-19 03:35:00|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1642563600000|2022-01-19 03:40:00|3021.1|3015.1|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|5
1642563900000|2022-01-19 03:45:00|3021.3|3015.3|3023.5|3017.5|3023.5|3017.5|3021.3|3015.3|6
1642564200000|2022-01-19 03:50:00|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3022.8|3016.8|4
1642564500000|2022-01-19 03:55:00|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1642564800000|2022-01-19 04:00:00|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|3
1642565100000|2022-01-19 04:05:00|3024.6|3018.6|3029.3|3023.3|3029.3|3023.3|3024.6|3018.6|16
1642565400000|2022-01-19 04:10:00|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1642565700000|2022-01-19 04:15:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1642566300000|2022-01-19 04:25:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1642566600000|2022-01-19 04:30:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1642566900000|2022-01-19 04:35:00|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1642567200000|2022-01-19 04:40:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1642567500000|2022-01-19 04:45:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|3
1642567800000|2022-01-19 04:50:00|3028.9|3022.9|3027.4|3021.4|3029|3023|3027.3|3021.3|8
1642568100000|2022-01-19 04:55:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1642568400000|2022-01-19 05:00:00|3026.8|3020.8|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|3
1642569000000|2022-01-19 05:10:00|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|3
1642569300000|2022-01-19 05:15:00|3024|3018|3024.3|3018.3|3024.4|3018.4|3024|3018|4
1642569600000|2022-01-19 05:20:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1642569900000|2022-01-19 05:25:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|3
1642570200000|2022-01-19 05:30:00|3024.6|3018.6|3017.5|3011.5|3024.6|3018.6|3016.5|3010.5|117
1642570500000|2022-01-19 05:35:00|3017.4|3011.4|3018|3012|3018.3|3012.3|3015.3|3009.3|65
1642570800000|2022-01-19 05:40:00|3018.1|3012.1|3011.8|3005.8|3018.1|3012.1|3011.8|3005.8|42
1642571100000|2022-01-19 05:45:00|3012|3006|3010.1|3004.1|3014.4|3008.4|3009.5|3003.5|59
1642571400000|2022-01-19 05:50:00|3010.3|3004.3|3014.3|3008.3|3015|3009|3010.3|3004.3|29
1642571700000|2022-01-19 05:55:00|3014.5|3008.5|3016.9|3010.9|3017.9|3011.9|3014.5|3008.5|26
1642572000000|2022-01-19 06:00:00|3016.5|3010.5|3019.8|3013.8|3020.4|3014.4|3016.4|3010.4|39
1642572300000|2022-01-19 06:05:00|3019.5|3013.5|3025.3|3019.3|3025.8|3019.8|3016.6|3010.6|76
1642572600000|2022-01-19 06:10:00|3025|3019|3023.3|3017.3|3026.4|3020.4|3022.9|3016.9|51
1642572900000|2022-01-19 06:15:00|3023.5|3017.5|3024.6|3018.6|3024.6|3018.6|3023.3|3017.3|17
1642573200000|2022-01-19 06:20:00|3024.4|3018.4|3030.8|3024.8|3030.8|3024.8|3023.5|3017.5|32
1642573500000|2022-01-19 06:25:00|3030.5|3024.5|3029|3023|3030.8|3024.8|3028|3022|27
1642573800000|2022-01-19 06:30:00|3028.8|3022.8|3026|3020|3028.8|3022.8|3025.6|3019.6|76
1642574100000|2022-01-19 06:35:00|3026.3|3020.3|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|38
1642574400000|2022-01-19 06:40:00|3027.1|3021.1|3029.9|3023.9|3030|3024|3026.9|3020.9|17
1642574700000|2022-01-19 06:45:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3028.3|3022.3|42
1642575000000|2022-01-19 06:50:00|3029.5|3023.5|3025.5|3019.5|3029.9|3023.9|3025.5|3019.5|30
1642575300000|2022-01-19 06:55:00|3025.8|3019.8|3024.5|3018.5|3025.9|3019.9|3024.1|3018.1|26
1642575600000|2022-01-19 07:00:00|3024.4|3018.4|3028|3022|3028.8|3022.8|3023.5|3017.5|20
1642575900000|2022-01-19 07:05:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3026.4|3020.4|11
1642576200000|2022-01-19 07:10:00|3027|3021|3028.5|3022.5|3028.5|3022.5|3026.5|3020.5|16
1642576500000|2022-01-19 07:15:00|3028.8|3022.8|3028.8|3022.8|3030.5|3024.5|3028.5|3022.5|21
1642576800000|2022-01-19 07:20:00|3029.1|3023.1|3032.3|3026.3|3033.4|3027.4|3029.1|3023.1|10
1642577100000|2022-01-19 07:25:00|3032.5|3026.5|3033|3027|3034.5|3028.5|3032.5|3026.5|11
1642577400000|2022-01-19 07:30:00|3032.9|3026.9|3035.8|3029.8|3036.5|3030.5|3032.8|3026.8|22
1642577700000|2022-01-19 07:35:00|3036.3|3030.3|3032.5|3026.5|3036.3|3030.3|3032.5|3026.5|10
1642578000000|2022-01-19 07:40:00|3032.8|3026.8|3032.5|3026.5|3034.9|3028.9|3032.5|3026.5|13
1642578300000|2022-01-19 07:45:00|3032.3|3026.3|3033|3027|3033.1|3027.1|3032.3|3026.3|8
1642578600000|2022-01-19 07:50:00|3033.3|3027.3|3033|3027|3034.3|3028.3|3033|3027|10
1642578900000|2022-01-19 07:55:00|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.1|3026.1|13
1642579200000|2022-01-19 08:00:00|3033.6|3027.6|3034.1|3028.1|3034.1|3028.1|3032.1|3026.1|34
1642579500000|2022-01-19 08:05:00|3035.1|3029.1|3040.6|3034.6|3040.6|3034.6|3035.1|3029.1|9
1642579800000|2022-01-19 08:10:00|3041.1|3035.1|3036.9|3030.9|3044.4|3038.4|3036.4|3030.4|34
1642580100000|2022-01-19 08:15:00|3036.4|3030.4|3039.4|3033.4|3039.6|3033.6|3035.9|3029.9|28
1642580400000|2022-01-19 08:20:00|3039.9|3033.9|3040.1|3034.1|3040.9|3034.9|3039.4|3033.4|20
1642580700000|2022-01-19 08:25:00|3040.4|3034.4|3039.9|3033.9|3041.1|3035.1|3039.9|3033.9|8
1642581000000|2022-01-19 08:30:00|3040.4|3034.4|3036.4|3030.4|3040.9|3034.9|3035.4|3029.4|45
1642581300000|2022-01-19 08:35:00|3036.1|3030.1|3036.6|3030.6|3036.9|3030.9|3034.1|3028.1|40
1642581600000|2022-01-19 08:40:00|3036.4|3030.4|3033.6|3027.6|3036.4|3030.4|3032.1|3026.1|44
1642581900000|2022-01-19 08:45:00|3033.9|3027.9|3035.6|3029.6|3037.1|3031.1|3033.9|3027.9|43
1642582200000|2022-01-19 08:50:00|3035.4|3029.4|3036.1|3030.1|3038.4|3032.4|3034.6|3028.6|45
1642582500000|2022-01-19 08:55:00|3035.9|3029.9|3036.4|3030.4|3037.6|3031.6|3033.9|3027.9|40
1642582800000|2022-01-19 09:00:00|3036.1|3030.1|3036.9|3030.9|3039.4|3033.4|3035.4|3029.4|51
1642583100000|2022-01-19 09:05:00|3037.1|3031.1|3043.1|3037.1|3043.9|3037.9|3037.1|3031.1|46
1642583400000|2022-01-19 09:10:00|3043.6|3037.6|3046.6|3040.6|3050.9|3044.9|3043.6|3037.6|57
1642583700000|2022-01-19 09:15:00|3046.4|3040.4|3045.6|3039.6|3048.9|3042.9|3043.9|3037.9|56
1642584000000|2022-01-19 09:20:00|3045.4|3039.4|3047.6|3041.6|3048.9|3042.9|3045.1|3039.1|31
1642584300000|2022-01-19 09:25:00|3047.4|3041.4|3045.9|3039.9|3049.4|3043.4|3045.6|3039.6|35
1642584600000|2022-01-19 09:30:00|3045.6|3039.6|3043.6|3037.6|3047.9|3041.9|3043.6|3037.6|34
1642584900000|2022-01-19 09:35:00|3043.9|3037.9|3039.6|3033.6|3044.9|3038.9|3039.6|3033.6|49
1642585200000|2022-01-19 09:40:00|3039.4|3033.4|3030|3024|3040.4|3034.4|3029.9|3023.9|75
1642585500000|2022-01-19 09:45:00|3030.1|3024.1|3027.4|3021.4|3032.1|3026.1|3026.9|3020.9|66
1642585800000|2022-01-19 09:50:00|3027.9|3021.9|3019.4|3013.4|3028.4|3022.4|3019.4|3013.4|77
1642586100000|2022-01-19 09:55:00|3019.9|3013.9|3022.1|3016.1|3022.9|3016.9|3014.9|3008.9|120
1642586400000|2022-01-19 10:00:00|3021.9|3015.9|3021.6|3015.6|3024.6|3018.6|3021.4|3015.4|83
1642586700000|2022-01-19 10:05:00|3021.9|3015.9|3028.6|3022.6|3030.9|3024.9|3021.9|3015.9|44
1642587000000|2022-01-19 10:10:00|3028.9|3022.9|3030.1|3024.1|3033.1|3027.1|3028.9|3022.9|27
1642587300000|2022-01-19 10:15:00|3029.6|3023.6|3027.4|3021.4|3031.4|3025.4|3027.4|3021.4|27
1642587600000|2022-01-19 10:20:00|3027.1|3021.1|3028.4|3022.4|3028.4|3022.4|3026.1|3020.1|10
1642587900000|2022-01-19 10:25:00|3028.1|3022.1|3037.1|3031.1|3037.1|3031.1|3027.6|3021.6|28
1642588200000|2022-01-19 10:30:00|3036.9|3030.9|3033.9|3027.9|3036.9|3030.9|3033.9|3027.9|29
1642588500000|2022-01-19 10:35:00|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3032.4|3026.4|14
1642588800000|2022-01-19 10:40:00|3033.4|3027.4|3031.6|3025.6|3033.4|3027.4|3031.6|3025.6|10
1642589100000|2022-01-19 10:45:00|3031.4|3025.4|3029.6|3023.6|3031.4|3025.4|3027.9|3021.9|18
1642589400000|2022-01-19 10:50:00|3029.4|3023.4|3030.4|3024.4|3030.6|3024.6|3028.4|3022.4|15
1642589700000|2022-01-19 10:55:00|3030.9|3024.9|3032.9|3026.9|3033.4|3027.4|3030.9|3024.9|16
1642590000000|2022-01-19 11:00:00|3032.6|3026.6|3033.4|3027.4|3033.4|3027.4|3032.4|3026.4|9
1642590300000|2022-01-19 11:05:00|3033.6|3027.6|3032.1|3026.1|3033.9|3027.9|3031.1|3025.1|10
1642590600000|2022-01-19 11:10:00|3032.4|3026.4|3032.6|3026.6|3033.4|3027.4|3032.4|3026.4|11
1642590900000|2022-01-19 11:15:00|3032.9|3026.9|3033.9|3027.9|3033.9|3027.9|3032.4|3026.4|17
1642591200000|2022-01-19 11:20:00|3033.6|3027.6|3033.6|3027.6|3033.9|3027.9|3032.4|3026.4|20
1642591500000|2022-01-19 11:25:00|3033.9|3027.9|3036.9|3030.9|3036.9|3030.9|3033.4|3027.4|39
1642591800000|2022-01-19 11:30:00|3037.1|3031.1|3038.9|3032.9|3039.4|3033.4|3036.6|3030.6|27
1642592100000|2022-01-19 11:35:00|3038.6|3032.6|3037.1|3031.1|3040.4|3034.4|3036.6|3030.6|21
1642592400000|2022-01-19 11:40:00|3036.9|3030.9|3035.1|3029.1|3037.6|3031.6|3035.1|3029.1|13
1642592700000|2022-01-19 11:45:00|3035.4|3029.4|3035.9|3029.9|3036.9|3030.9|3033.9|3027.9|25
1642593000000|2022-01-19 11:50:00|3036.1|3030.1|3036.9|3030.9|3037.4|3031.4|3036.1|3030.1|12
1642593300000|2022-01-19 11:55:00|3036.4|3030.4|3037.6|3031.6|3038.9|3032.9|3036.1|3030.1|28
1642593600000|2022-01-19 12:00:00|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3035.9|3029.9|15
1642593900000|2022-01-19 12:05:00|3037.4|3031.4|3035.6|3029.6|3038.4|3032.4|3035.1|3029.1|14
1642594200000|2022-01-19 12:10:00|3035.4|3029.4|3033.9|3027.9|3035.6|3029.6|3033.9|3027.9|12
1642594500000|2022-01-19 12:15:00|3034.1|3028.1|3035.6|3029.6|3037.4|3031.4|3034.1|3028.1|18
1642594800000|2022-01-19 12:20:00|3035.4|3029.4|3037.6|3031.6|3040.1|3034.1|3035.4|3029.4|23
1642595100000|2022-01-19 12:25:00|3037.9|3031.9|3037.1|3031.1|3038.6|3032.6|3036.1|3030.1|26
1642595400000|2022-01-19 12:30:00|3037.4|3031.4|3042.4|3036.4|3042.6|3036.6|3037.4|3031.4|32
1642595700000|2022-01-19 12:35:00|3043.1|3037.1|3040.1|3034.1|3045.1|3039.1|3040.1|3034.1|43
1642596000000|2022-01-19 12:40:00|3039.9|3033.9|3039.6|3033.6|3041.4|3035.4|3039.1|3033.1|20
1642596300000|2022-01-19 12:45:00|3039.9|3033.9|3038.4|3032.4|3040.4|3034.4|3038.4|3032.4|18
1642596600000|2022-01-19 12:50:00|3038.1|3032.1|3037.6|3031.6|3039.6|3033.6|3037.1|3031.1|11
1642596900000|2022-01-19 12:55:00|3037.9|3031.9|3033.1|3027.1|3039.9|3033.9|3032.6|3026.6|77
1642597200000|2022-01-19 13:00:00|3032.9|3026.9|3045.4|3039.4|3046.8|3040.8|3032.9|3026.9|261
1642597500000|2022-01-19 13:05:00|3045.6|3039.6|3047.1|3041.1|3048.6|3042.6|3042.1|3036.1|127
1642597800000|2022-01-19 13:10:00|3046.6|3040.6|3044.4|3038.4|3046.6|3040.6|3040.1|3034.1|111
1642598100000|2022-01-19 13:15:00|3044.6|3038.6|3041.6|3035.6|3047.4|3041.4|3038.1|3032.1|158
1642598400000|2022-01-19 13:20:00|3041.9|3035.9|3043.6|3037.6|3043.6|3037.6|3036.6|3030.6|76
1642598700000|2022-01-19 13:25:00|3043.9|3037.9|3042.6|3036.6|3046.6|3040.6|3041.6|3035.6|84
1642599000000|2022-01-19 13:30:00|3042.1|3036.1|3049.9|3043.9|3050.6|3044.6|3042.1|3036.1|113
1642599300000|2022-01-19 13:35:00|3050.1|3044.1|3044.6|3038.6|3051.1|3045.1|3044.1|3038.1|62
1642599600000|2022-01-19 13:40:00|3044.9|3038.9|3049.9|3043.9|3051.1|3045.1|3044.9|3038.9|185
1642599900000|2022-01-19 13:45:00|3050.4|3044.4|3048.1|3042.1|3050.6|3044.6|3046.1|3040.1|202
1642600200000|2022-01-19 13:50:00|3047.4|3041.4|3046.4|3040.4|3048.6|3042.6|3045.6|3039.6|117
1642600500000|2022-01-19 13:55:00|3046.6|3040.6|3049.1|3043.1|3049.4|3043.4|3044.9|3038.9|114
1642600800000|2022-01-19 14:00:00|3049.4|3043.4|3045.1|3039.1|3051.4|3045.4|3045.1|3039.1|96
1642601100000|2022-01-19 14:05:00|3044.6|3038.6|3041.4|3035.4|3048.6|3042.6|3041.4|3035.4|70
1642601400000|2022-01-19 14:10:00|3041.6|3035.6|3041.9|3035.9|3043.9|3037.9|3038.9|3032.9|192
1642601700000|2022-01-19 14:15:00|3042.1|3036.1|3047.9|3041.9|3047.9|3041.9|3042.1|3036.1|92
1642602000000|2022-01-19 14:20:00|3048.4|3042.4|3039.6|3033.6|3050.1|3044.1|3039.1|3033.1|93
1642602300000|2022-01-19 14:25:00|3039.4|3033.4|3038.6|3032.6|3042.1|3036.1|3035.6|3029.6|118
1642602600000|2022-01-19 14:30:00|3038.9|3032.9|3031.4|3025.4|3041.1|3035.1|3031.4|3025.4|146
1642602900000|2022-01-19 14:35:00|3031.6|3025.6|3032.6|3026.6|3040.1|3034.1|3031.6|3025.6|123
1642603200000|2022-01-19 14:40:00|3032.4|3026.4|3032.4|3026.4|3034.9|3028.9|3027.4|3021.4|107
1642603500000|2022-01-19 14:45:00|3032.6|3026.6|3037.6|3031.6|3039.4|3033.4|3032.6|3026.6|121
1642603800000|2022-01-19 14:50:00|3037.9|3031.9|3036.4|3030.4|3039.1|3033.1|3033.1|3027.1|70
1642604100000|2022-01-19 14:55:00|3036.6|3030.6|3032.1|3026.1|3038.9|3032.9|3031.1|3025.1|72
1642604400000|2022-01-19 15:00:00|3032.4|3026.4|3030.4|3024.4|3033.9|3027.9|3028.1|3022.1|85
1642604700000|2022-01-19 15:05:00|3030.6|3024.6|3036.6|3030.6|3036.6|3030.6|3030.4|3024.4|65
1642605000000|2022-01-19 15:10:00|3036.9|3030.9|3036.9|3030.9|3039.6|3033.6|3034.4|3028.4|53
1642605300000|2022-01-19 15:15:00|3036.6|3030.6|3033.9|3027.9|3036.6|3030.6|3033.4|3027.4|28
1642605600000|2022-01-19 15:20:00|3034.1|3028.1|3033.4|3027.4|3035.4|3029.4|3032.9|3026.9|40
1642605900000|2022-01-19 15:25:00|3033.6|3027.6|3030.9|3024.9|3033.6|3027.6|3028.9|3022.9|49
1642606200000|2022-01-19 15:30:00|3031.1|3025.1|3034.4|3028.4|3035.6|3029.6|3031.1|3025.1|50
1642606500000|2022-01-19 15:35:00|3034.6|3028.6|3033.6|3027.6|3036.9|3030.9|3033.4|3027.4|65
1642606800000|2022-01-19 15:40:00|3033.1|3027.1|3037.4|3031.4|3037.4|3031.4|3030.9|3024.9|92
1642607100000|2022-01-19 15:45:00|3037.1|3031.1|3038.4|3032.4|3038.6|3032.6|3034.4|3028.4|67
1642607400000|2022-01-19 15:50:00|3038.6|3032.6|3037.1|3031.1|3040.9|3034.9|3036.9|3030.9|55
1642607700000|2022-01-19 15:55:00|3036.9|3030.9|3037.4|3031.4|3039.1|3033.1|3036.1|3030.1|50
1642608000000|2022-01-19 16:00:00|3037.6|3031.6|3042.6|3036.6|3042.6|3036.6|3037.6|3031.6|60
1642608300000|2022-01-19 16:05:00|3042.4|3036.4|3042.1|3036.1|3042.6|3036.6|3040.1|3034.1|32
1642608600000|2022-01-19 16:10:00|3042.6|3036.6|3041.1|3035.1|3043.6|3037.6|3040.9|3034.9|25
1642608900000|2022-01-19 16:15:00|3041.4|3035.4|3046.1|3040.1|3046.1|3040.1|3041.1|3035.1|30
1642609200000|2022-01-19 16:20:00|3045.9|3039.9|3047.1|3041.1|3048.6|3042.6|3045.9|3039.9|39
1642609500000|2022-01-19 16:25:00|3046.9|3040.9|3046.1|3040.1|3047.1|3041.1|3043.9|3037.9|35
1642609800000|2022-01-19 16:30:00|3046.4|3040.4|3055.6|3049.6|3055.9|3049.9|3046.4|3040.4|95
1642610100000|2022-01-19 16:35:00|3055.4|3049.4|3052.6|3046.6|3055.6|3049.6|3051.6|3045.6|40
1642610400000|2022-01-19 16:40:00|3052.4|3046.4|3051.9|3045.9|3053.1|3047.1|3050.1|3044.1|50
1642610700000|2022-01-19 16:45:00|3052.1|3046.1|3054.6|3048.6|3055.6|3049.6|3051.4|3045.4|64
1642611000000|2022-01-19 16:50:00|3054.9|3048.9|3051.1|3045.1|3055.6|3049.6|3050.6|3044.6|67
1642611300000|2022-01-19 16:55:00|3051.4|3045.4|3049.4|3043.4|3051.4|3045.4|3047.9|3041.9|36
1642611600000|2022-01-19 17:00:00|3048.9|3042.9|3048.9|3042.9|3050.6|3044.6|3047.9|3041.9|19
1642611900000|2022-01-19 17:05:00|3049.1|3043.1|3049.9|3043.9|3050.6|3044.6|3049.1|3043.1|9
1642612200000|2022-01-19 17:10:00|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1642612500000|2022-01-19 17:15:00|3049.1|3043.1|3050.9|3044.9|3051.6|3045.6|3049.1|3043.1|6
1642612800000|2022-01-19 17:20:00|3051.9|3045.9|3051.1|3045.1|3052.1|3046.1|3050.9|3044.9|7
1642613100000|2022-01-19 17:25:00|3051.4|3045.4|3056.9|3050.9|3057.1|3051.1|3050.9|3044.9|24
1642613400000|2022-01-19 17:30:00|3057.1|3051.1|3054.9|3048.9|3057.1|3051.1|3053.9|3047.9|22
1642613700000|2022-01-19 17:35:00|3054.6|3048.6|3055.1|3049.1|3056.4|3050.4|3054.1|3048.1|11
1642614000000|2022-01-19 17:40:00|3054.9|3048.9|3053.1|3047.1|3054.9|3048.9|3053.1|3047.1|9
1642614300000|2022-01-19 17:45:00|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1642614600000|2022-01-19 17:50:00|3051.4|3045.4|3052.6|3046.6|3052.9|3046.9|3051.4|3045.4|6
1642614900000|2022-01-19 17:55:00|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|12
1642640400000|2022-01-20 01:00:00|3049|3043|3044.5|3038.5|3049.4|3043.4|3044.3|3038.3|57
1642640700000|2022-01-20 01:05:00|3044.4|3038.4|3045|3039|3045.3|3039.3|3041.5|3035.5|47
1642641000000|2022-01-20 01:10:00|3045.3|3039.3|3037.8|3031.8|3045.5|3039.5|3037.4|3031.4|153
1642641300000|2022-01-20 01:15:00|3038.3|3032.3|3031|3025|3038.3|3032.3|3030.3|3024.3|221
1642641600000|2022-01-20 01:20:00|3031.1|3025.1|3028.5|3022.5|3035.3|3029.3|3026.9|3020.9|146
1642641900000|2022-01-20 01:25:00|3028.6|3022.6|3030.1|3024.1|3033.3|3027.3|3028.5|3022.5|63
1642642200000|2022-01-20 01:30:00|3030.3|3024.3|3032.8|3026.8|3035|3029|3030.3|3024.3|86
1642642500000|2022-01-20 01:35:00|3032.9|3026.9|3031.8|3025.8|3037|3031|3031.1|3025.1|133
1642642800000|2022-01-20 01:40:00|3032.3|3026.3|3030.8|3024.8|3034.3|3028.3|3027.8|3021.8|141
1642643100000|2022-01-20 01:45:00|3031|3025|3028|3022|3032|3026|3024.3|3018.3|190
1642643400000|2022-01-20 01:50:00|3027.8|3021.8|3025.5|3019.5|3028.6|3022.6|3025.3|3019.3|123
1642643700000|2022-01-20 01:55:00|3025.8|3019.8|3021.3|3015.3|3025.8|3019.8|3021|3015|90
1642644000000|2022-01-20 02:00:00|3021.8|3015.8|3023.8|3017.8|3027|3021|3020.3|3014.3|143
1642644300000|2022-01-20 02:05:00|3024|3018|3027.5|3021.5|3030|3024|3023.3|3017.3|160
1642644600000|2022-01-20 02:10:00|3027.8|3021.8|3035.4|3029.4|3036.3|3030.3|3027.8|3021.8|134
1642644900000|2022-01-20 02:15:00|3035|3029|3035.8|3029.8|3037.3|3031.3|3034.8|3028.8|19
1642645200000|2022-01-20 02:20:00|3036|3030|3036|3030|3036.5|3030.5|3035.5|3029.5|10
1642645500000|2022-01-20 02:25:00|3035.9|3029.9|3034.5|3028.5|3035.9|3029.9|3034.5|3028.5|5
1642645800000|2022-01-20 02:30:00|3035.5|3029.5|3036|3030|3036.5|3030.5|3030.8|3024.8|121
1642646100000|2022-01-20 02:35:00|3035.9|3029.9|3034.8|3028.8|3036.6|3030.6|3034|3028|49
1642646400000|2022-01-20 02:40:00|3034.5|3028.5|3030.8|3024.8|3034.5|3028.5|3028.8|3022.8|33
1642646700000|2022-01-20 02:45:00|3030.6|3024.6|3027.5|3021.5|3030.8|3024.8|3027.3|3021.3|65
1642647000000|2022-01-20 02:50:00|3028.3|3022.3|3024.3|3018.3|3028.3|3022.3|3023|3017|77
1642647300000|2022-01-20 02:55:00|3024.5|3018.5|3024.5|3018.5|3027.5|3021.5|3024.3|3018.3|87
1642647600000|2022-01-20 03:00:00|3024.6|3018.6|3027.8|3021.8|3028|3022|3024.3|3018.3|43
1642647900000|2022-01-20 03:05:00|3028|3022|3027.3|3021.3|3030.8|3024.8|3025.8|3019.8|41
1642648200000|2022-01-20 03:10:00|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3024.9|3018.9|31
1642648500000|2022-01-20 03:15:00|3026.4|3020.4|3036.5|3030.5|3037|3031|3026.1|3020.1|165
1642648800000|2022-01-20 03:20:00|3037|3031|3031.9|3025.9|3037.6|3031.6|3031.9|3025.9|135
1642649100000|2022-01-20 03:25:00|3032.5|3026.5|3030.9|3024.9|3035.4|3029.4|3030.8|3024.8|62
1642649400000|2022-01-20 03:30:00|3031|3025|3035.8|3029.8|3035.8|3029.8|3031|3025|32
1642649700000|2022-01-20 03:35:00|3036|3030|3037.5|3031.5|3040|3034|3036|3030|13
1642650000000|2022-01-20 03:40:00|3037.3|3031.3|3038|3032|3038|3032|3037|3031|6
1642650300000|2022-01-20 03:45:00|3038.4|3032.4|3039.8|3033.8|3039.8|3033.8|3038.4|3032.4|12
1642650600000|2022-01-20 03:50:00|3039.5|3033.5|3039|3033|3039.5|3033.5|3037|3031|12
1642651200000|2022-01-20 04:00:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1642651500000|2022-01-20 04:05:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1642651800000|2022-01-20 04:10:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|4
1642652100000|2022-01-20 04:15:00|3037.6|3031.6|3040|3034|3040.9|3034.9|3037.5|3031.5|11
1642652400000|2022-01-20 04:20:00|3040.3|3034.3|3040.8|3034.8|3041.4|3035.4|3040|3034|6
1642652700000|2022-01-20 04:25:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1642653000000|2022-01-20 04:30:00|3040.9|3034.9|3041.8|3035.8|3041.8|3035.8|3040.9|3034.9|8
1642653300000|2022-01-20 04:35:00|3043|3037|3042.5|3036.5|3043.3|3037.3|3042.3|3036.3|4
1642653600000|2022-01-20 04:40:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3041.1|3035.1|15
1642653900000|2022-01-20 04:45:00|3043|3037|3043.5|3037.5|3043.6|3037.6|3043|3037|8
1642654500000|2022-01-20 04:55:00|3043.8|3037.8|3043.4|3037.4|3043.8|3037.8|3043.4|3037.4|3
1642654800000|2022-01-20 05:00:00|3043.5|3037.5|3045|3039|3045|3039|3043.4|3037.4|7
1642655100000|2022-01-20 05:05:00|3045.1|3039.1|3046.3|3040.3|3046.3|3040.3|3045|3039|10
1642655400000|2022-01-20 05:10:00|3046.5|3040.5|3048.8|3042.8|3049.3|3043.3|3046.5|3040.5|7
1642655700000|2022-01-20 05:15:00|3049|3043|3048|3042|3051.8|3045.8|3047.8|3041.8|21
1642656000000|2022-01-20 05:20:00|3047.9|3041.9|3047.8|3041.8|3048|3042|3047.3|3041.3|11
1642656300000|2022-01-20 05:25:00|3047.5|3041.5|3043.3|3037.3|3047.5|3041.5|3043.3|3037.3|28
1642656600000|2022-01-20 05:30:00|3043|3037|3046.5|3040.5|3050|3044|3041.8|3035.8|102
1642656900000|2022-01-20 05:35:00|3046.3|3040.3|3044.1|3038.1|3047.4|3041.4|3044.1|3038.1|39
1642657200000|2022-01-20 05:40:00|3042.9|3036.9|3034.5|3028.5|3045.4|3039.4|3034.5|3028.5|98
1642657500000|2022-01-20 05:45:00|3034.3|3028.3|3035.3|3029.3|3038.3|3032.3|3032.8|3026.8|60
1642657800000|2022-01-20 05:50:00|3035|3029|3033.5|3027.5|3037.3|3031.3|3033.5|3027.5|65
1642658100000|2022-01-20 05:55:00|3033.8|3027.8|3036.3|3030.3|3036.3|3030.3|3033.8|3027.8|29
1642658400000|2022-01-20 06:00:00|3036|3030|3039.3|3033.3|3039.5|3033.5|3034.9|3028.9|48
1642658700000|2022-01-20 06:05:00|3039|3033|3040.5|3034.5|3040.8|3034.8|3037.1|3031.1|77
1642659000000|2022-01-20 06:10:00|3040.3|3034.3|3039.8|3033.8|3041.5|3035.5|3038.1|3032.1|69
1642659300000|2022-01-20 06:15:00|3040|3034|3041|3035|3041|3035|3039.3|3033.3|49
1642659600000|2022-01-20 06:20:00|3041.3|3035.3|3042.8|3036.8|3043.8|3037.8|3040.8|3034.8|36
1642659900000|2022-01-20 06:25:00|3043|3037|3044.5|3038.5|3045.4|3039.4|3043|3037|35
1642660200000|2022-01-20 06:30:00|3044.8|3038.8|3042.8|3036.8|3044.8|3038.8|3039|3033|51
1642660500000|2022-01-20 06:35:00|3043|3037|3047.6|3041.6|3048|3042|3043|3037|60
1642660800000|2022-01-20 06:40:00|3048|3042|3047|3041|3050.3|3044.3|3046|3040|50
1642661100000|2022-01-20 06:45:00|3047.3|3041.3|3044|3038|3047.3|3041.3|3042.9|3036.9|42
1642661400000|2022-01-20 06:50:00|3044.1|3038.1|3052|3046|3052|3046|3044.1|3038.1|70
1642661700000|2022-01-20 06:55:00|3051.9|3045.9|3051.6|3045.6|3052.1|3046.1|3048.3|3042.3|73
1642662000000|2022-01-20 07:00:00|3051.5|3045.5|3049.8|3043.8|3051.5|3045.5|3047.3|3041.3|24
1642662300000|2022-01-20 07:05:00|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3048|3042|7
1642662600000|2022-01-20 07:10:00|3049|3043|3048.8|3042.8|3050.3|3044.3|3048.8|3042.8|15
1642662900000|2022-01-20 07:15:00|3048.5|3042.5|3049.1|3043.1|3050|3044|3048|3042|9
1642663200000|2022-01-20 07:20:00|3048.9|3042.9|3050.3|3044.3|3050.8|3044.8|3048.1|3042.1|32
1642663500000|2022-01-20 07:25:00|3050.8|3044.8|3053|3047|3053|3047|3050.1|3044.1|17
1642663800000|2022-01-20 07:30:00|3054.5|3048.5|3059.8|3053.8|3060.4|3054.4|3053.8|3047.8|45
1642664100000|2022-01-20 07:35:00|3059.5|3053.5|3059.5|3053.5|3060.9|3054.9|3058.5|3052.5|28
1642664400000|2022-01-20 07:40:00|3059.4|3053.4|3056.6|3050.6|3059.4|3053.4|3056.6|3050.6|16
1642664700000|2022-01-20 07:45:00|3057|3051|3053.8|3047.8|3057|3051|3053.5|3047.5|18
1642665000000|2022-01-20 07:50:00|3052.9|3046.9|3054.8|3048.8|3056.5|3050.5|3052.9|3046.9|24
1642665300000|2022-01-20 07:55:00|3054.6|3048.6|3054.4|3048.4|3054.9|3048.9|3053.1|3047.1|14
1642665600000|2022-01-20 08:00:00|3054.6|3048.6|3053.3|3047.3|3057.4|3051.4|3052.4|3046.4|48
1642665900000|2022-01-20 08:05:00|3053|3047|3054.5|3048.5|3055.3|3049.3|3052|3046|25
1642666200000|2022-01-20 08:10:00|3054.3|3048.3|3042|3036|3054.5|3048.5|3042|3036|60
1642666500000|2022-01-20 08:15:00|3041.8|3035.8|3047|3041|3049.8|3043.8|3041.8|3035.8|41
1642666800000|2022-01-20 08:20:00|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3044.3|3038.3|27
1642667100000|2022-01-20 08:25:00|3045.8|3039.8|3047.3|3041.3|3047.3|3041.3|3044.5|3038.5|59
1642667400000|2022-01-20 08:30:00|3047.5|3041.5|3052|3046|3052|3046|3046.5|3040.5|30
1642667700000|2022-01-20 08:35:00|3051.8|3045.8|3052.5|3046.5|3052.8|3046.8|3051.5|3045.5|12
1642668000000|2022-01-20 08:40:00|3052.3|3046.3|3052.8|3046.8|3053|3047|3052|3046|11
1642668300000|2022-01-20 08:45:00|3053|3047|3050|3044|3054.8|3048.8|3050|3044|14
1642668600000|2022-01-20 08:50:00|3049.8|3043.8|3055|3049|3055|3049|3049|3043|21
1642668900000|2022-01-20 08:55:00|3054.8|3048.8|3058.8|3052.8|3058.8|3052.8|3052.8|3046.8|48
1642669200000|2022-01-20 09:00:00|3058.5|3052.5|3057|3051|3059.8|3053.8|3054.5|3048.5|61
1642669500000|2022-01-20 09:05:00|3056.3|3050.3|3054.5|3048.5|3056.3|3050.3|3053|3047|48
1642669800000|2022-01-20 09:10:00|3055|3049|3057|3051|3057.5|3051.5|3053.8|3047.8|40
1642670100000|2022-01-20 09:15:00|3057.3|3051.3|3054.5|3048.5|3058.5|3052.5|3054|3048|36
1642670400000|2022-01-20 09:20:00|3054.3|3048.3|3048.5|3042.5|3054.3|3048.3|3046.8|3040.8|24
1642670700000|2022-01-20 09:25:00|3048.3|3042.3|3051.8|3045.8|3053.8|3047.8|3048.3|3042.3|34
1642671000000|2022-01-20 09:30:00|3052|3046|3054|3048|3054.5|3048.5|3051.8|3045.8|32
1642671300000|2022-01-20 09:35:00|3053.8|3047.8|3059.8|3053.8|3059.8|3053.8|3053.8|3047.8|35
1642671600000|2022-01-20 09:40:00|3060|3054|3059.5|3053.5|3061|3055|3059.3|3053.3|23
1642671900000|2022-01-20 09:45:00|3060|3054|3063.8|3057.8|3064.3|3058.3|3060|3054|40
1642672200000|2022-01-20 09:50:00|3063.5|3057.5|3061.8|3055.8|3063.5|3057.5|3061.5|3055.5|26
1642672500000|2022-01-20 09:55:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1642672800000|2022-01-20 10:00:00|3062|3056|3062|3056|3062.3|3056.3|3059.3|3053.3|20
1642673100000|2022-01-20 10:05:00|3062.3|3056.3|3065.5|3059.5|3067.3|3061.3|3062.3|3056.3|30
1642673400000|2022-01-20 10:10:00|3066|3060|3070.3|3064.3|3070.3|3064.3|3065.8|3059.8|37
1642673700000|2022-01-20 10:15:00|3070.5|3064.5|3077|3071|3077.5|3071.5|3070.5|3064.5|53
1642674000000|2022-01-20 10:20:00|3076.8|3070.8|3075|3069|3078|3072|3073.5|3067.5|37
1642674300000|2022-01-20 10:25:00|3074.8|3068.8|3077.3|3071.3|3078|3072|3074|3068|35
1642674600000|2022-01-20 10:30:00|3077|3071|3075.5|3069.5|3077|3071|3073.8|3067.8|32
1642674900000|2022-01-20 10:35:00|3075.8|3069.8|3074.8|3068.8|3075.8|3069.8|3074|3068|20
1642675200000|2022-01-20 10:40:00|3074.5|3068.5|3076|3070|3076|3070|3074.5|3068.5|14
1642675500000|2022-01-20 10:45:00|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3075.8|3069.8|12
1642675800000|2022-01-20 10:50:00|3077.3|3071.3|3077.8|3071.8|3079|3073|3076.8|3070.8|22
1642676100000|2022-01-20 10:55:00|3078|3072|3082.5|3076.5|3082.5|3076.5|3077.5|3071.5|29
1642676400000|2022-01-20 11:00:00|3082.3|3076.3|3083.8|3077.8|3086.8|3080.8|3082|3076|75
1642676700000|2022-01-20 11:05:00|3084|3078|3086.8|3080.8|3086.8|3080.8|3083.8|3077.8|36
1642677000000|2022-01-20 11:10:00|3086.5|3080.5|3084.3|3078.3|3086.5|3080.5|3084|3078|31
1642677300000|2022-01-20 11:15:00|3084.5|3078.5|3087.8|3081.8|3087.8|3081.8|3084.3|3078.3|40
1642677600000|2022-01-20 11:20:00|3087.5|3081.5|3088.8|3082.8|3089|3083|3084.8|3078.8|55
1642677900000|2022-01-20 11:25:00|3088.3|3082.3|3086.3|3080.3|3089.8|3083.8|3085.8|3079.8|36
1642678200000|2022-01-20 11:30:00|3086|3080|3082.8|3076.8|3087.3|3081.3|3082.8|3076.8|56
1642678500000|2022-01-20 11:35:00|3083|3077|3080.8|3074.8|3084.3|3078.3|3078.8|3072.8|44
1642678800000|2022-01-20 11:40:00|3080.5|3074.5|3077.8|3071.8|3080.8|3074.8|3077.8|3071.8|30
1642679100000|2022-01-20 11:45:00|3078|3072|3077|3071|3078.8|3072.8|3076.5|3070.5|39
1642679400000|2022-01-20 11:50:00|3077.3|3071.3|3077|3071|3078.3|3072.3|3076.5|3070.5|16
1642679700000|2022-01-20 11:55:00|3077.5|3071.5|3077.5|3071.5|3079|3073|3076.3|3070.3|38
1642680000000|2022-01-20 12:00:00|3077.8|3071.8|3078.8|3072.8|3079|3073|3076.8|3070.8|29
1642680300000|2022-01-20 12:05:00|3079.3|3073.3|3079|3073|3080|3074|3077.8|3071.8|27
1642680600000|2022-01-20 12:10:00|3078.8|3072.8|3074.3|3068.3|3078.8|3072.8|3074.3|3068.3|33
1642680900000|2022-01-20 12:15:00|3074|3068|3072.5|3066.5|3074.3|3068.3|3071|3065|39
1642681200000|2022-01-20 12:20:00|3072.3|3066.3|3073|3067|3073.3|3067.3|3072|3066|32
1642681500000|2022-01-20 12:25:00|3072.8|3066.8|3073|3067|3073.5|3067.5|3070.8|3064.8|49
1642681800000|2022-01-20 12:30:00|3073.5|3067.5|3073.3|3067.3|3076|3070|3073|3067|39
1642682100000|2022-01-20 12:35:00|3073.5|3067.5|3074.3|3068.3|3078|3072|3071.5|3065.5|58
1642682400000|2022-01-20 12:40:00|3074.5|3068.5|3073.8|3067.8|3075.8|3069.8|3071.8|3065.8|41
1642682700000|2022-01-20 12:45:00|3073.3|3067.3|3077.3|3071.3|3079.3|3073.3|3072.5|3066.5|36
1642683000000|2022-01-20 12:50:00|3077|3071|3075.8|3069.8|3078.8|3072.8|3074|3068|44
1642683300000|2022-01-20 12:55:00|3075.5|3069.5|3081.8|3075.8|3082.5|3076.5|3074.8|3068.8|98
1642683600000|2022-01-20 13:00:00|3082.8|3076.8|3080.5|3074.5|3082.8|3076.8|3071.3|3065.3|206
1642683900000|2022-01-20 13:05:00|3080.8|3074.8|3079.8|3073.8|3084.5|3078.5|3077.8|3071.8|118
1642684200000|2022-01-20 13:10:00|3079|3073|3081.3|3075.3|3082.5|3076.5|3076.8|3070.8|103
1642684500000|2022-01-20 13:15:00|3081.5|3075.5|3082|3076|3082.5|3076.5|3077.3|3071.3|78
1642684800000|2022-01-20 13:20:00|3081.8|3075.8|3082.3|3076.3|3082.8|3076.8|3080.5|3074.5|61
1642685100000|2022-01-20 13:25:00|3082|3076|3082.5|3076.5|3082.5|3076.5|3079.3|3073.3|55
1642685400000|2022-01-20 13:30:00|3082.8|3076.8|3085.3|3079.3|3085.3|3079.3|3082.8|3076.8|79
1642685700000|2022-01-20 13:35:00|3085.5|3079.5|3089.8|3083.8|3090.3|3084.3|3085.5|3079.5|112
1642686000000|2022-01-20 13:40:00|3090|3084|3092.8|3086.8|3094.3|3088.3|3088.8|3082.8|103
1642686300000|2022-01-20 13:45:00|3092.5|3086.5|3090.3|3084.3|3092.5|3086.5|3088.8|3082.8|54
1642686600000|2022-01-20 13:50:00|3090.5|3084.5|3086|3080|3091.3|3085.3|3085.8|3079.8|89
1642686900000|2022-01-20 13:55:00|3086.3|3080.3|3086.5|3080.5|3087|3081|3082.5|3076.5|120
1642687200000|2022-01-20 14:00:00|3086.8|3080.8|3086.8|3080.8|3090.5|3084.5|3085.3|3079.3|121
1642687500000|2022-01-20 14:05:00|3086.5|3080.5|3096.3|3090.3|3096.3|3090.3|3085.5|3079.5|70
1642687800000|2022-01-20 14:10:00|3095.8|3089.8|3093.5|3087.5|3096.8|3090.8|3088.3|3082.3|121
1642688100000|2022-01-20 14:15:00|3093.8|3087.8|3088.8|3082.8|3093.8|3087.8|3087.8|3081.8|87
1642688400000|2022-01-20 14:20:00|3089|3083|3094.3|3088.3|3094.5|3088.5|3089|3083|65
1642688700000|2022-01-20 14:25:00|3094.5|3088.5|3095.8|3089.8|3096.5|3090.5|3092.3|3086.3|53
1642689000000|2022-01-20 14:30:00|3096|3090|3091.8|3085.8|3096.8|3090.8|3091.8|3085.8|75
1642689300000|2022-01-20 14:35:00|3091.3|3085.3|3096.3|3090.3|3096.5|3090.5|3091.3|3085.3|55
1642689600000|2022-01-20 14:40:00|3096.5|3090.5|3091.8|3085.8|3096.5|3090.5|3091.5|3085.5|54
1642689900000|2022-01-20 14:45:00|3092|3086|3095.5|3089.5|3096|3090|3092|3086|36
1642690200000|2022-01-20 14:50:00|3095.8|3089.8|3101|3095|3102|3096|3095.8|3089.8|80
1642690500000|2022-01-20 14:55:00|3101.5|3095.5|3105|3099|3109|3103|3101.5|3095.5|119
1642690800000|2022-01-20 15:00:00|3105.3|3099.3|3102.5|3096.5|3108.3|3102.3|3102.5|3096.5|103
1642691100000|2022-01-20 15:05:00|3102.8|3096.8|3099.3|3093.3|3104.8|3098.8|3098.3|3092.3|91
1642691400000|2022-01-20 15:10:00|3099.5|3093.5|3102.9|3096.9|3102.9|3096.9|3099|3093|51
1642691700000|2022-01-20 15:15:00|3103.8|3097.8|3103.5|3097.5|3104.5|3098.5|3101.3|3095.3|47
1642692000000|2022-01-20 15:20:00|3103.8|3097.8|3104|3098|3104|3098|3101.5|3095.5|38
1642692300000|2022-01-20 15:25:00|3104.3|3098.3|3105.5|3099.5|3106|3100|3103.8|3097.8|42
1642692600000|2022-01-20 15:30:00|3105.8|3099.8|3104|3098|3106.3|3100.3|3103|3097|38
1642692900000|2022-01-20 15:35:00|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3102.8|3096.8|31
1642693200000|2022-01-20 15:40:00|3103.3|3097.3|3100|3094|3103.8|3097.8|3099.5|3093.5|43
1642693500000|2022-01-20 15:45:00|3100.3|3094.3|3103.5|3097.5|3103.8|3097.8|3100|3094|27
1642693800000|2022-01-20 15:50:00|3103.8|3097.8|3103.8|3097.8|3104.3|3098.3|3103.3|3097.3|13
1642694100000|2022-01-20 15:55:00|3103.3|3097.3|3107|3101|3107.3|3101.3|3103|3097|43
1642694400000|2022-01-20 16:00:00|3106.8|3100.8|3109|3103|3109.8|3103.8|3106.5|3100.5|65
1642694700000|2022-01-20 16:05:00|3108.8|3102.8|3107.8|3101.8|3110.8|3104.8|3107.8|3101.8|27
1642695000000|2022-01-20 16:10:00|3108|3102|3105.3|3099.3|3108.3|3102.3|3101.8|3095.8|55
1642695300000|2022-01-20 16:15:00|3105|3099|3108.8|3102.8|3109.5|3103.5|3105|3099|41
1642695600000|2022-01-20 16:20:00|3108.5|3102.5|3107.5|3101.5|3108.5|3102.5|3105.3|3099.3|77
1642695900000|2022-01-20 16:25:00|3107.8|3101.8|3105.3|3099.3|3108.8|3102.8|3103.3|3097.3|104
1642696200000|2022-01-20 16:30:00|3104.8|3098.8|3117.8|3111.8|3119.5|3113.5|3104.8|3098.8|166
1642696500000|2022-01-20 16:35:00|3117.5|3111.5|3112.5|3106.5|3117.5|3111.5|3112.3|3106.3|66
1642696800000|2022-01-20 16:40:00|3112.3|3106.3|3109.5|3103.5|3112.3|3106.3|3108.5|3102.5|43
1642697100000|2022-01-20 16:45:00|3109.8|3103.8|3110.8|3104.8|3110.8|3104.8|3108|3102|60
1642697400000|2022-01-20 16:50:00|3111|3105|3111|3105|3112|3106|3109.3|3103.3|54
1642697700000|2022-01-20 16:55:00|3111.3|3105.3|3112.3|3106.3|3114.3|3108.3|3111.3|3105.3|74
1642698000000|2022-01-20 17:00:00|3112.5|3106.5|3115.3|3109.3|3115.3|3109.3|3112.3|3106.3|17
1642698300000|2022-01-20 17:05:00|3116.3|3110.3|3117|3111|3117.3|3111.3|3116|3110|8
1642698600000|2022-01-20 17:10:00|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|4
1642698900000|2022-01-20 17:15:00|3116.8|3110.8|3116|3110|3117.3|3111.3|3115.8|3109.8|9
1642699200000|2022-01-20 17:20:00|3115.8|3109.8|3115.8|3109.8|3116.3|3110.3|3114.3|3108.3|14
1642699500000|2022-01-20 17:25:00|3116.3|3110.3|3117|3111|3117|3111|3116.3|3110.3|3
1642699800000|2022-01-20 17:30:00|3116.8|3110.8|3115.5|3109.5|3116.8|3110.8|3114.3|3108.3|14
1642700100000|2022-01-20 17:35:00|3115|3109|3115.3|3109.3|3115.3|3109.3|3114.3|3108.3|4
1642700400000|2022-01-20 17:40:00|3116|3110|3119.8|3113.8|3119.8|3113.8|3116|3110|17
1642700700000|2022-01-20 17:45:00|3119.5|3113.5|3118.5|3112.5|3119.5|3113.5|3118.5|3112.5|2
1642701000000|2022-01-20 17:50:00|3117.8|3111.8|3116.8|3110.8|3117.8|3111.8|3116|3110|8
1642701300000|2022-01-20 17:55:00|3116.9|3110.9|3120.4|3114.4|3120.6|3114.6|3116.9|3110.9|10
1642726800000|2022-01-21 01:00:00|3094.1|3088.1|3095.4|3089.4|3101.4|3095.4|3094|3088|163
1642727100000|2022-01-21 01:05:00|3095.1|3089.1|3086.6|3080.6|3095.6|3089.6|3085.3|3079.3|175
1642727400000|2022-01-21 01:10:00|3086.5|3080.5|3084.5|3078.5|3086.8|3080.8|3083.9|3077.9|68
1642727700000|2022-01-21 01:15:00|3084.6|3078.6|3081.1|3075.1|3091.9|3085.9|3080.6|3074.6|136
1642728000000|2022-01-21 01:20:00|3080.8|3074.8|3082.3|3076.3|3084|3078|3080.8|3074.8|110
1642728300000|2022-01-21 01:25:00|3082|3076|3076|3070|3082|3076|3074.9|3068.9|123
1642728600000|2022-01-21 01:30:00|3075.4|3069.4|3073.1|3067.1|3080.3|3074.3|3073.1|3067.1|150
1642728900000|2022-01-21 01:35:00|3072.9|3066.9|3066.8|3060.8|3073|3067|3066.6|3060.6|162
1642729200000|2022-01-21 01:40:00|3067|3061|3070.1|3064.1|3073.3|3067.3|3067|3061|198
1642729500000|2022-01-21 01:45:00|3070.3|3064.3|3061.8|3055.8|3070.3|3064.3|3061.8|3055.8|126
1642729800000|2022-01-21 01:50:00|3061.6|3055.6|3065.8|3059.8|3068.6|3062.6|3061.3|3055.3|140
1642730100000|2022-01-21 01:55:00|3065.4|3059.4|3062|3056|3065.5|3059.5|3060.8|3054.8|79
1642730400000|2022-01-21 02:00:00|3061.6|3055.6|3069.5|3063.5|3071.8|3065.8|3061.5|3055.5|157
1642730700000|2022-01-21 02:05:00|3069.4|3063.4|3068.6|3062.6|3074.5|3068.5|3068.6|3062.6|188
1642731000000|2022-01-21 02:10:00|3070|3064|3063.6|3057.6|3070|3064|3063.6|3057.6|34
1642731300000|2022-01-21 02:15:00|3063.8|3057.8|3063|3057|3063.9|3057.9|3060.6|3054.6|17
1642731600000|2022-01-21 02:20:00|3063.1|3057.1|3063.3|3057.3|3063.5|3057.5|3063.1|3057.1|7
1642731900000|2022-01-21 02:25:00|3063.8|3057.8|3066|3060|3066|3060|3063.8|3057.8|12
1642732200000|2022-01-21 02:30:00|3066.4|3060.4|3065|3059|3066.6|3060.6|3061.6|3055.6|146
1642732500000|2022-01-21 02:35:00|3065.5|3059.5|3059.3|3053.3|3065.5|3059.5|3058.8|3052.8|54
1642732800000|2022-01-21 02:40:00|3059|3053|3059.8|3053.8|3060.5|3054.5|3056.8|3050.8|84
1642733100000|2022-01-21 02:45:00|3059.5|3053.5|3057.1|3051.1|3059.8|3053.8|3056.5|3050.5|45
1642733400000|2022-01-21 02:50:00|3056.9|3050.9|3056.5|3050.5|3059.9|3053.9|3056|3050|92
1642733700000|2022-01-21 02:55:00|3056.8|3050.8|3057.4|3051.4|3058.1|3052.1|3056.4|3050.4|35
1642734000000|2022-01-21 03:00:00|3057.5|3051.5|3059.8|3053.8|3060.5|3054.5|3057.5|3051.5|48
1642734300000|2022-01-21 03:05:00|3059.5|3053.5|3061.9|3055.9|3062.8|3056.8|3058.5|3052.5|64
1642734600000|2022-01-21 03:10:00|3061.8|3055.8|3065.3|3059.3|3066.6|3060.6|3061.8|3055.8|34
1642734900000|2022-01-21 03:15:00|3065.5|3059.5|3066|3060|3066.9|3060.9|3065.5|3059.5|23
1642735200000|2022-01-21 03:20:00|3066.1|3060.1|3071.6|3065.6|3072.3|3066.3|3064.4|3058.4|92
1642735500000|2022-01-21 03:25:00|3071.5|3065.5|3074|3068|3074.6|3068.6|3070.1|3064.1|77
1642735800000|2022-01-21 03:30:00|3073.8|3067.8|3079.6|3073.6|3079.6|3073.6|3073.8|3067.8|42
1642736100000|2022-01-21 03:35:00|3079.9|3073.9|3080.5|3074.5|3081.3|3075.3|3077.5|3071.5|26
1642736400000|2022-01-21 03:40:00|3080.3|3074.3|3081.3|3075.3|3082|3076|3079.3|3073.3|34
1642736700000|2022-01-21 03:45:00|3081.4|3075.4|3084.4|3078.4|3084.4|3078.4|3081.4|3075.4|27
1642737000000|2022-01-21 03:50:00|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.4|3078.4|17
1642737300000|2022-01-21 03:55:00|3086.3|3080.3|3086.4|3080.4|3086.4|3080.4|3085.8|3079.8|6
1642737600000|2022-01-21 04:00:00|3085.8|3079.8|3084.5|3078.5|3086.5|3080.5|3083.3|3077.3|30
1642737900000|2022-01-21 04:05:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|4
1642738200000|2022-01-21 04:10:00|3085.4|3079.4|3080.1|3074.1|3086.4|3080.4|3080.1|3074.1|18
1642738500000|2022-01-21 04:15:00|3080.5|3074.5|3085|3079|3086|3080|3080.5|3074.5|30
1642738800000|2022-01-21 04:20:00|3084.8|3078.8|3082|3076|3085|3079|3079.8|3073.8|35
1642739100000|2022-01-21 04:25:00|3082.1|3076.1|3084|3078|3084|3078|3082.1|3076.1|10
1642739400000|2022-01-21 04:30:00|3084.1|3078.1|3086|3080|3086.3|3080.3|3084.1|3078.1|12
1642739700000|2022-01-21 04:35:00|3085.6|3079.6|3085.8|3079.8|3086|3080|3085|3079|16
1642740000000|2022-01-21 04:40:00|3085.6|3079.6|3084.5|3078.5|3085.6|3079.6|3081.8|3075.8|21
1642740300000|2022-01-21 04:45:00|3084.6|3078.6|3085.4|3079.4|3086.4|3080.4|3083.6|3077.6|16
1642740600000|2022-01-21 04:50:00|3085.5|3079.5|3086.6|3080.6|3086.6|3080.6|3085.5|3079.5|9
1642740900000|2022-01-21 04:55:00|3086.3|3080.3|3083.8|3077.8|3086.4|3080.4|3083.6|3077.6|8
1642741200000|2022-01-21 05:00:00|3083.9|3077.9|3087|3081|3087|3081|3083.5|3077.5|14
1642741500000|2022-01-21 05:05:00|3086.9|3080.9|3084.8|3078.8|3086.9|3080.9|3084.1|3078.1|9
1642741800000|2022-01-21 05:10:00|3084.6|3078.6|3084.8|3078.8|3084.9|3078.9|3084.6|3078.6|5
1642742100000|2022-01-21 05:15:00|3085|3079|3084.9|3078.9|3085.1|3079.1|3084.8|3078.8|5
1642742400000|2022-01-21 05:20:00|3085|3079|3083|3077|3085|3079|3083|3077|10
1642742700000|2022-01-21 05:25:00|3082.8|3076.8|3081.9|3075.9|3083|3077|3081.8|3075.8|10
1642743000000|2022-01-21 05:30:00|3081.8|3075.8|3086|3080|3086.3|3080.3|3079.1|3073.1|188
1642743300000|2022-01-21 05:35:00|3086.1|3080.1|3083.5|3077.5|3086.5|3080.5|3082.6|3076.6|44
1642743600000|2022-01-21 05:40:00|3083.4|3077.4|3086.5|3080.5|3086.9|3080.9|3080.9|3074.9|63
1642743900000|2022-01-21 05:45:00|3086.4|3080.4|3096|3090|3096.3|3090.3|3086.4|3080.4|141
1642744200000|2022-01-21 05:50:00|3096.3|3090.3|3091.5|3085.5|3097.6|3091.6|3091|3085|90
1642744500000|2022-01-21 05:55:00|3091.4|3085.4|3085.3|3079.3|3091.4|3085.4|3085.3|3079.3|16
1642744800000|2022-01-21 06:00:00|3085|3079|3083.1|3077.1|3089|3083|3083.1|3077.1|73
1642745100000|2022-01-21 06:05:00|3083.4|3077.4|3082.8|3076.8|3089|3083|3081.6|3075.6|121
1642745400000|2022-01-21 06:10:00|3082.9|3076.9|3084.4|3078.4|3086.1|3080.1|3080.6|3074.6|127
1642745700000|2022-01-21 06:15:00|3084.9|3078.9|3084.6|3078.6|3085|3079|3082.9|3076.9|105
1642746000000|2022-01-21 06:20:00|3084.8|3078.8|3084.8|3078.8|3086.6|3080.6|3081.9|3075.9|65
1642746300000|2022-01-21 06:25:00|3084.5|3078.5|3086.1|3080.1|3086.8|3080.8|3083.6|3077.6|113
1642746600000|2022-01-21 06:30:00|3086.5|3080.5|3084.4|3078.4|3088.4|3082.4|3084.4|3078.4|64
1642746900000|2022-01-21 06:35:00|3084.6|3078.6|3083.5|3077.5|3084.8|3078.8|3082.5|3076.5|80
1642747200000|2022-01-21 06:40:00|3083.6|3077.6|3073.1|3067.1|3083.8|3077.8|3072.9|3066.9|148
1642747500000|2022-01-21 06:45:00|3073.3|3067.3|3079.6|3073.6|3081.8|3075.8|3073.3|3067.3|143
1642747800000|2022-01-21 06:50:00|3079.8|3073.8|3083.1|3077.1|3083.3|3077.3|3079.6|3073.6|26
1642748100000|2022-01-21 06:55:00|3083|3077|3083.4|3077.4|3083.4|3077.4|3080.5|3074.5|53
1642748400000|2022-01-21 07:00:00|3083.1|3077.1|3084.3|3078.3|3084.5|3078.5|3083.1|3077.1|11
1642748700000|2022-01-21 07:05:00|3084.4|3078.4|3083.1|3077.1|3084.5|3078.5|3082.9|3076.9|9
1642749000000|2022-01-21 07:10:00|3083.3|3077.3|3084.8|3078.8|3085|3079|3083.3|3077.3|10
1642749300000|2022-01-21 07:15:00|3084.6|3078.6|3084.9|3078.9|3085|3079|3082.8|3076.8|14
1642749600000|2022-01-21 07:20:00|3085|3079|3083.5|3077.5|3085|3079|3083.3|3077.3|20
1642749900000|2022-01-21 07:25:00|3083.9|3077.9|3084|3078|3085.1|3079.1|3083.4|3077.4|19
1642750200000|2022-01-21 07:30:00|3084.1|3078.1|3087.9|3081.9|3088|3082|3084|3078|20
1642750500000|2022-01-21 07:35:00|3088|3082|3088|3082|3088|3082|3087.3|3081.3|12
1642750800000|2022-01-21 07:40:00|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088|3082|8
1642751100000|2022-01-21 07:45:00|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|7
1642751400000|2022-01-21 07:50:00|3090.6|3084.6|3092.1|3086.1|3093.5|3087.5|3090.6|3084.6|14
1642751700000|2022-01-21 07:55:00|3091.9|3085.9|3093.8|3087.8|3094.3|3088.3|3091.5|3085.5|25
1642752000000|2022-01-21 08:00:00|3094.3|3088.3|3097.3|3091.3|3097.8|3091.8|3092|3086|55
1642752300000|2022-01-21 08:05:00|3097.5|3091.5|3097.5|3091.5|3098.5|3092.5|3096.5|3090.5|48
1642752600000|2022-01-21 08:10:00|3097.8|3091.8|3091.3|3085.3|3098|3092|3091.3|3085.3|69
1642752900000|2022-01-21 08:15:00|3091.5|3085.5|3091|3085|3093.3|3087.3|3088|3082|55
1642753200000|2022-01-21 08:20:00|3091.3|3085.3|3094.3|3088.3|3095|3089|3091.3|3085.3|39
1642753500000|2022-01-21 08:25:00|3094.5|3088.5|3091.5|3085.5|3097.3|3091.3|3091.5|3085.5|31
1642753800000|2022-01-21 08:30:00|3091.3|3085.3|3093|3087|3093.5|3087.5|3088|3082|40
1642754100000|2022-01-21 08:35:00|3092|3086|3087.3|3081.3|3093.5|3087.5|3086.8|3080.8|65
1642754400000|2022-01-21 08:40:00|3087.8|3081.8|3093.3|3087.3|3093.3|3087.3|3087.8|3081.8|51
1642754700000|2022-01-21 08:45:00|3093.5|3087.5|3092.3|3086.3|3095.3|3089.3|3091|3085|29
1642755000000|2022-01-21 08:50:00|3092.8|3086.8|3087.5|3081.5|3094.8|3088.8|3084.5|3078.5|50
1642755300000|2022-01-21 08:55:00|3087.8|3081.8|3092|3086|3092|3086|3087.8|3081.8|24
1642755600000|2022-01-21 09:00:00|3091.8|3085.8|3094.3|3088.3|3094.8|3088.8|3090|3084|50
1642755900000|2022-01-21 09:05:00|3094|3088|3097|3091|3099.8|3093.8|3094|3088|67
1642756200000|2022-01-21 09:10:00|3096.8|3090.8|3097|3091|3097.8|3091.8|3093.5|3087.5|56
1642756500000|2022-01-21 09:15:00|3096.8|3090.8|3096.5|3090.5|3099|3093|3095|3089|41
1642756800000|2022-01-21 09:20:00|3096.3|3090.3|3098.3|3092.3|3099.3|3093.3|3095.8|3089.8|47
1642757100000|2022-01-21 09:25:00|3098|3092|3097|3091|3098|3092|3094.5|3088.5|24
1642757400000|2022-01-21 09:30:00|3096.8|3090.8|3097.3|3091.3|3098|3092|3094.8|3088.8|50
1642757700000|2022-01-21 09:35:00|3097|3091|3099.5|3093.5|3100|3094|3097|3091|38
1642758000000|2022-01-21 09:40:00|3099.3|3093.3|3096.8|3090.8|3100.3|3094.3|3096.3|3090.3|31
1642758300000|2022-01-21 09:45:00|3096.5|3090.5|3094.8|3088.8|3097.3|3091.3|3094|3088|58
1642758600000|2022-01-21 09:50:00|3094.5|3088.5|3092|3086|3096.5|3090.5|3092|3086|44
1642758900000|2022-01-21 09:55:00|3091.8|3085.8|3090.5|3084.5|3093.5|3087.5|3088.3|3082.3|68
1642759200000|2022-01-21 10:00:00|3090.3|3084.3|3088.3|3082.3|3091.5|3085.5|3086.3|3080.3|34
1642759500000|2022-01-21 10:05:00|3088|3082|3089.8|3083.8|3090|3084|3086|3080|38
1642759800000|2022-01-21 10:10:00|3089.5|3083.5|3086.8|3080.8|3089.5|3083.5|3084.5|3078.5|31
1642760100000|2022-01-21 10:15:00|3086.5|3080.5|3088.3|3082.3|3089|3083|3085.8|3079.8|33
1642760400000|2022-01-21 10:20:00|3088.5|3082.5|3087.5|3081.5|3090.3|3084.3|3086.3|3080.3|40
1642760700000|2022-01-21 10:25:00|3087.8|3081.8|3089.5|3083.5|3090.5|3084.5|3087.8|3081.8|28
1642761000000|2022-01-21 10:30:00|3089.8|3083.8|3093.3|3087.3|3093.3|3087.3|3088.5|3082.5|18
1642761300000|2022-01-21 10:35:00|3093.8|3087.8|3094|3088|3095.8|3089.8|3093.8|3087.8|11
1642761600000|2022-01-21 10:40:00|3094.5|3088.5|3096.5|3090.5|3096.8|3090.8|3092.5|3086.5|31
1642761900000|2022-01-21 10:45:00|3096.3|3090.3|3101.5|3095.5|3101.8|3095.8|3095|3089|32
1642762200000|2022-01-21 10:50:00|3102.3|3096.3|3099|3093|3102.5|3096.5|3096.3|3090.3|40
1642762500000|2022-01-21 10:55:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3097.3|3091.3|17
1642762800000|2022-01-21 11:00:00|3099|3093|3099.5|3093.5|3099.8|3093.8|3096.8|3090.8|22
1642763100000|2022-01-21 11:05:00|3099.3|3093.3|3099.3|3093.3|3100.3|3094.3|3096.3|3090.3|34
1642763400000|2022-01-21 11:10:00|3099|3093|3096.5|3090.5|3100|3094|3096.5|3090.5|31
1642763700000|2022-01-21 11:15:00|3096.3|3090.3|3094.5|3088.5|3097|3091|3093.5|3087.5|36
1642764000000|2022-01-21 11:20:00|3094.3|3088.3|3096|3090|3096.8|3090.8|3094.3|3088.3|14
1642764300000|2022-01-21 11:25:00|3095.5|3089.5|3092.5|3086.5|3095.8|3089.8|3092.3|3086.3|23
1642764600000|2022-01-21 11:30:00|3091.8|3085.8|3089.5|3083.5|3092.3|3086.3|3086.8|3080.8|48
1642764900000|2022-01-21 11:35:00|3088.5|3082.5|3090.5|3084.5|3090.5|3084.5|3088.3|3082.3|39
1642765200000|2022-01-21 11:40:00|3090.3|3084.3|3086.8|3080.8|3090.3|3084.3|3085.5|3079.5|32
1642765500000|2022-01-21 11:45:00|3087|3081|3077|3071|3087|3081|3076.5|3070.5|66
1642765800000|2022-01-21 11:50:00|3077.3|3071.3|3071.5|3065.5|3077.3|3071.3|3071.5|3065.5|50
1642766100000|2022-01-21 11:55:00|3072|3066|3075.3|3069.3|3078.8|3072.8|3072|3066|65
1642766400000|2022-01-21 12:00:00|3075.5|3069.5|3075.8|3069.8|3077.5|3071.5|3074|3068|29
1642766700000|2022-01-21 12:05:00|3076|3070|3067.5|3061.5|3076.3|3070.3|3066.5|3060.5|68
1642767000000|2022-01-21 12:10:00|3066.5|3060.5|3066.8|3060.8|3067|3061|3061.5|3055.5|66
1642767300000|2022-01-21 12:15:00|3067|3061|3067.3|3061.3|3070.5|3064.5|3067|3061|72
1642767600000|2022-01-21 12:20:00|3067.8|3061.8|3065.8|3059.8|3068|3062|3065.5|3059.5|28
1642767900000|2022-01-21 12:25:00|3066.3|3060.3|3070.3|3064.3|3070.3|3064.3|3065.5|3059.5|39
1642768200000|2022-01-21 12:30:00|3070|3064|3073|3067|3073|3067|3069.8|3063.8|54
1642768500000|2022-01-21 12:35:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3068.8|3062.8|62
1642768800000|2022-01-21 12:40:00|3071.5|3065.5|3067.3|3061.3|3071.5|3065.5|3066|3060|52
1642769100000|2022-01-21 12:45:00|3068|3062|3070.3|3064.3|3072.8|3066.8|3067.8|3061.8|25
1642769400000|2022-01-21 12:50:00|3070|3064|3072|3066|3072.8|3066.8|3069.5|3063.5|32
1642769700000|2022-01-21 12:55:00|3071|3065|3064.3|3058.3|3072.3|3066.3|3062.3|3056.3|104
1642770000000|2022-01-21 13:00:00|3064|3058|3067.5|3061.5|3069.5|3063.5|3061.3|3055.3|203
1642770300000|2022-01-21 13:05:00|3067.3|3061.3|3072|3066|3072.3|3066.3|3066.3|3060.3|114
1642770600000|2022-01-21 13:10:00|3071.8|3065.8|3075.5|3069.5|3076|3070|3071.5|3065.5|79
1642770900000|2022-01-21 13:15:00|3075|3069|3072.8|3066.8|3075|3069|3071.5|3065.5|79
1642771200000|2022-01-21 13:20:00|3071.8|3065.8|3070.8|3064.8|3072.8|3066.8|3069.5|3063.5|76
1642771500000|2022-01-21 13:25:00|3071|3065|3078.5|3072.5|3078.5|3072.5|3071|3065|71
1642771800000|2022-01-21 13:30:00|3078.8|3072.8|3083.3|3077.3|3084.3|3078.3|3078.8|3072.8|81
1642772100000|2022-01-21 13:35:00|3083.8|3077.8|3085.8|3079.8|3085.8|3079.8|3081|3075|63
1642772400000|2022-01-21 13:40:00|3085.5|3079.5|3083.5|3077.5|3086|3080|3081.8|3075.8|89
1642772700000|2022-01-21 13:45:00|3083.8|3077.8|3097.3|3091.3|3099.5|3093.5|3082.5|3076.5|85
1642773000000|2022-01-21 13:50:00|3097.5|3091.5|3088|3082|3100|3094|3087.5|3081.5|117
1642773300000|2022-01-21 13:55:00|3088.3|3082.3|3090.8|3084.8|3092.8|3086.8|3086.8|3080.8|70
1642773600000|2022-01-21 14:00:00|3090.5|3084.5|3085.3|3079.3|3091.5|3085.5|3084.5|3078.5|87
1642773900000|2022-01-21 14:05:00|3085|3079|3086.3|3080.3|3090.8|3084.8|3085|3079|78
1642774200000|2022-01-21 14:10:00|3086.5|3080.5|3087.5|3081.5|3088.8|3082.8|3084|3078|101
1642774500000|2022-01-21 14:15:00|3087|3081|3080.8|3074.8|3088.8|3082.8|3078.8|3072.8|144
1642774800000|2022-01-21 14:20:00|3081|3075|3088.5|3082.5|3088.8|3082.8|3079.5|3073.5|72
1642775100000|2022-01-21 14:25:00|3088.3|3082.3|3082.8|3076.8|3088.5|3082.5|3081.8|3075.8|68
1642775400000|2022-01-21 14:30:00|3082.5|3076.5|3077|3071|3085.5|3079.5|3076.5|3070.5|74
1642775700000|2022-01-21 14:35:00|3076.8|3070.8|3083|3077|3083.3|3077.3|3075.8|3069.8|106
1642776000000|2022-01-21 14:40:00|3082.8|3076.8|3072.3|3066.3|3082.8|3076.8|3071.5|3065.5|88
1642776300000|2022-01-21 14:45:00|3072|3066|3067|3061|3072.3|3066.3|3066|3060|137
1642776600000|2022-01-21 14:50:00|3067.5|3061.5|3063.5|3057.5|3068.3|3062.3|3057.6|3051.6|96
1642776900000|2022-01-21 14:55:00|3063.8|3057.8|3065|3059|3065.8|3059.8|3060.8|3054.8|67
1642777200000|2022-01-21 15:00:00|3064.8|3058.8|3069.5|3063.5|3074.5|3068.5|3064.8|3058.8|86
1642777500000|2022-01-21 15:05:00|3069.8|3063.8|3070.5|3064.5|3071.8|3065.8|3067|3061|61
1642777800000|2022-01-21 15:10:00|3069.5|3063.5|3066|3060|3070.3|3064.3|3065.8|3059.8|65
1642778100000|2022-01-21 15:15:00|3066.3|3060.3|3069.8|3063.8|3072|3066|3065.8|3059.8|53
1642778400000|2022-01-21 15:20:00|3070|3064|3069|3063|3070|3064|3062.5|3056.5|64
1642778700000|2022-01-21 15:25:00|3068.3|3062.3|3068.3|3062.3|3070|3064|3063.5|3057.5|66
1642779000000|2022-01-21 15:30:00|3068|3062|3067.3|3061.3|3070|3064|3064.5|3058.5|70
1642779300000|2022-01-21 15:35:00|3066.5|3060.5|3069|3063|3070.8|3064.8|3064.3|3058.3|78
1642779600000|2022-01-21 15:40:00|3068.8|3062.8|3074|3068|3075.8|3069.8|3067.5|3061.5|79
1642779900000|2022-01-21 15:45:00|3073.8|3067.8|3074.8|3068.8|3075.5|3069.5|3073.3|3067.3|59
1642780200000|2022-01-21 15:50:00|3074.5|3068.5|3075.8|3069.8|3077|3071|3074.5|3068.5|51
1642780500000|2022-01-21 15:55:00|3075.5|3069.5|3059.5|3053.5|3076|3070|3059.3|3053.3|103
1642780800000|2022-01-21 16:00:00|3059.8|3053.8|3054.5|3048.5|3065.3|3059.3|3054.5|3048.5|78
1642781100000|2022-01-21 16:05:00|3054.3|3048.3|3056.8|3050.8|3057|3051|3054|3048|18
1642781400000|2022-01-21 16:10:00|3057.3|3051.3|3058.8|3052.8|3058.8|3052.8|3055|3049|41
1642781700000|2022-01-21 16:15:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3055.3|3049.3|33
1642782000000|2022-01-21 16:20:00|3059.3|3053.3|3059|3053|3060.5|3054.5|3057.8|3051.8|45
1642782300000|2022-01-21 16:25:00|3059.3|3053.3|3054.5|3048.5|3059.3|3053.3|3053.5|3047.5|43
1642782600000|2022-01-21 16:30:00|3054.3|3048.3|3039.5|3033.5|3054.3|3048.3|3038.5|3032.5|160
1642782900000|2022-01-21 16:35:00|3040.8|3034.8|3043|3037|3043.3|3037.3|3040.3|3034.3|44
1642783200000|2022-01-21 16:40:00|3043.8|3037.8|3030.3|3024.3|3044|3038|3030.3|3024.3|80
1642783500000|2022-01-21 16:45:00|3030.5|3024.5|3031.3|3025.3|3035.3|3029.3|3029|3023|78
1642783800000|2022-01-21 16:50:00|3031.5|3025.5|3031.3|3025.3|3036.3|3030.3|3030.8|3024.8|55
1642784100000|2022-01-21 16:55:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3029|3023|71
1642784400000|2022-01-21 17:00:00|3033.5|3027.5|3030.5|3024.5|3033.8|3027.8|3030|3024|44
1642784700000|2022-01-21 17:05:00|3030.8|3024.8|3026.8|3020.8|3031|3025|3026.5|3020.5|22
1642785000000|2022-01-21 17:10:00|3026.5|3020.5|3029.5|3023.5|3030|3024|3026.3|3020.3|27
1642785300000|2022-01-21 17:15:00|3029.8|3023.8|3032.5|3026.5|3034|3028|3029.5|3023.5|35
1642785600000|2022-01-21 17:20:00|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3030.5|3024.5|15
1642785900000|2022-01-21 17:25:00|3032.5|3026.5|3034|3028|3035|3029|3032.5|3026.5|13
1642786200000|2022-01-21 17:30:00|3034.3|3028.3|3036.3|3030.3|3036.5|3030.5|3034.3|3028.3|8
1642786500000|2022-01-21 17:35:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|9
1642786800000|2022-01-21 17:40:00|3036.3|3030.3|3036|3030|3036.5|3030.5|3035.5|3029.5|11
1642787100000|2022-01-21 17:45:00|3036.3|3030.3|3034|3028|3036.3|3030.3|3034|3028|6
1642787400000|2022-01-21 17:50:00|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3031.3|3025.3|8
1642787700000|2022-01-21 17:55:00|3032.5|3026.5|3034.9|3028.9|3034.9|3028.9|3032.5|3026.5|10
1642986000000|2022-01-24 01:00:00|3032.3|3017.3|3018.9|3012.9|3032.3|3017.3|3016.3|3010.3|57
1642986300000|2022-01-24 01:05:00|3018.6|3012.6|3015.4|3009.4|3020.8|3014.8|3015.4|3009.4|95
1642986600000|2022-01-24 01:10:00|3015.5|3009.5|3016|3010|3018|3012|3014.1|3008.1|106
1642986900000|2022-01-24 01:15:00|3016.3|3010.3|3016.5|3010.5|3017.5|3011.5|3014|3008|52
1642987200000|2022-01-24 01:20:00|3016|3010|3019.6|3013.6|3021|3015|3016|3010|107
1642987500000|2022-01-24 01:25:00|3019.4|3013.4|3020.1|3014.1|3023.5|3017.5|3018.8|3012.8|60
1642987800000|2022-01-24 01:30:00|3020|3014|3025.5|3019.5|3026.3|3020.3|3019.4|3013.4|91
1642988100000|2022-01-24 01:35:00|3025|3019|3025.1|3019.1|3029.3|3023.3|3023.8|3017.8|144
1642988400000|2022-01-24 01:40:00|3024.9|3018.9|3024.6|3018.6|3027.3|3021.3|3024.4|3018.4|73
1642988700000|2022-01-24 01:45:00|3024.5|3018.5|3027|3021|3027.5|3021.5|3021.1|3015.1|137
1642989000000|2022-01-24 01:50:00|3026.8|3020.8|3025|3019|3027|3021|3024.6|3018.6|145
1642989300000|2022-01-24 01:55:00|3025.3|3019.3|3019.8|3013.8|3026|3020|3019.4|3013.4|81
1642989600000|2022-01-24 02:00:00|3019.5|3013.5|3023.3|3017.3|3026.1|3020.1|3016.9|3010.9|116
1642989900000|2022-01-24 02:05:00|3023|3017|3017.4|3011.4|3024|3018|3017.4|3011.4|80
1642990200000|2022-01-24 02:10:00|3017.6|3011.6|3015.1|3009.1|3019.3|3013.3|3014.3|3008.3|52
1642990500000|2022-01-24 02:15:00|3015|3009|3014.4|3008.4|3015.5|3009.5|3014.3|3008.3|9
1642990800000|2022-01-24 02:20:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1642991100000|2022-01-24 02:25:00|3014.1|3008.1|3014|3008|3014.3|3008.3|3014|3008|5
1642991400000|2022-01-24 02:30:00|3014.1|3008.1|3015|3009|3016.9|3010.9|3014|3008|50
1642991700000|2022-01-24 02:35:00|3014.8|3008.8|3016.5|3010.5|3018.5|3012.5|3014.1|3008.1|88
1642992000000|2022-01-24 02:40:00|3016.3|3010.3|3014.6|3008.6|3018.3|3012.3|3014|3008|63
1642992300000|2022-01-24 02:45:00|3014.9|3008.9|3014.4|3008.4|3014.9|3008.9|3013.4|3007.4|16
1642992600000|2022-01-24 02:50:00|3014.1|3008.1|3013.9|3007.9|3014.6|3008.6|3013.3|3007.3|41
1642992900000|2022-01-24 02:55:00|3014.1|3008.1|3013.8|3007.8|3014.6|3008.6|3013.4|3007.4|37
1642993200000|2022-01-24 03:00:00|3013.5|3007.5|3014.9|3008.9|3014.9|3008.9|3012.9|3006.9|62
1642993500000|2022-01-24 03:05:00|3015.1|3009.1|3016.1|3010.1|3017.1|3011.1|3013.5|3007.5|60
1642993800000|2022-01-24 03:10:00|3016.4|3010.4|3014.6|3008.6|3016.9|3010.9|3014.6|3008.6|20
1642994100000|2022-01-24 03:15:00|3014.8|3008.8|3015|3009|3015.9|3009.9|3014.8|3008.8|22
1642994400000|2022-01-24 03:20:00|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014.9|3008.9|17
1642994700000|2022-01-24 03:25:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.4|3008.4|12
1642995000000|2022-01-24 03:30:00|3014.8|3008.8|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|4
1642995900000|2022-01-24 03:45:00|3014.1|3008.1|3014.6|3008.6|3014.6|3008.6|3014.1|3008.1|2
1642996200000|2022-01-24 03:50:00|3014.8|3008.8|3015|3009|3015.1|3009.1|3014.8|3008.8|3
1642996500000|2022-01-24 03:55:00|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.8|3008.8|2
1642997700000|2022-01-24 04:15:00|3015.3|3009.3|3015.4|3009.4|3015.5|3009.5|3015.3|3009.3|4
1642998000000|2022-01-24 04:20:00|3014.9|3008.9|3015.6|3009.6|3015.6|3009.6|3014.8|3008.8|5
1642998300000|2022-01-24 04:25:00|3015.9|3009.9|3017.6|3011.6|3017.6|3011.6|3015.9|3009.9|13
1642998600000|2022-01-24 04:30:00|3017.9|3011.9|3016.4|3010.4|3017.9|3011.9|3016.4|3010.4|7
1642998900000|2022-01-24 04:35:00|3016.1|3010.1|3016.8|3010.8|3016.8|3010.8|3016|3010|4
1642999200000|2022-01-24 04:40:00|3016.9|3010.9|3017.9|3011.9|3019|3013|3016.9|3010.9|34
1642999500000|2022-01-24 04:45:00|3018.1|3012.1|3018.5|3012.5|3018.5|3012.5|3018.1|3012.1|3
1643000100000|2022-01-24 04:55:00|3018.3|3012.3|3017.4|3011.4|3018.3|3012.3|3017.4|3011.4|4
1643000400000|2022-01-24 05:00:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1643000700000|2022-01-24 05:05:00|3017.3|3011.3|3018.5|3012.5|3018.5|3012.5|3017.3|3011.3|2
1643001000000|2022-01-24 05:10:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1643001300000|2022-01-24 05:15:00|3018.9|3012.9|3017.8|3011.8|3018.9|3012.9|3016.6|3010.6|9
1643001600000|2022-01-24 05:20:00|3017.5|3011.5|3017.1|3011.1|3017.5|3011.5|3017.1|3011.1|2
1643001900000|2022-01-24 05:25:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1643002200000|2022-01-24 05:30:00|3016.9|3010.9|3016|3010|3019|3013|3015.4|3009.4|58
1643002500000|2022-01-24 05:35:00|3016.1|3010.1|3017.4|3011.4|3018.5|3012.5|3016.1|3010.1|37
1643002800000|2022-01-24 05:40:00|3017.1|3011.1|3018.3|3012.3|3018.3|3012.3|3017|3011|20
1643003100000|2022-01-24 05:45:00|3018.5|3012.5|3014.3|3008.3|3018.6|3012.6|3013.8|3007.8|33
1643003400000|2022-01-24 05:50:00|3014|3008|3014|3008|3014.5|3008.5|3013.4|3007.4|20
1643003700000|2022-01-24 05:55:00|3014.1|3008.1|3015|3009|3016|3010|3014.1|3008.1|35
1643004000000|2022-01-24 06:00:00|3014.6|3008.6|3012.6|3006.6|3015|3009|3012.6|3006.6|39
1643004300000|2022-01-24 06:05:00|3013|3007|3014.4|3008.4|3014.8|3008.8|3012|3006|41
1643004600000|2022-01-24 06:10:00|3014.5|3008.5|3015|3009|3016.9|3010.9|3014.1|3008.1|41
1643004900000|2022-01-24 06:15:00|3014.8|3008.8|3013.5|3007.5|3017|3011|3013.5|3007.5|32
1643005200000|2022-01-24 06:20:00|3013.6|3007.6|3013.9|3007.9|3015.1|3009.1|3013.4|3007.4|29
1643005500000|2022-01-24 06:25:00|3013.8|3007.8|3012.9|3006.9|3014.8|3008.8|3012.8|3006.8|44
1643005800000|2022-01-24 06:30:00|3012.8|3006.8|3014.3|3008.3|3015.8|3009.8|3012.8|3006.8|63
1643006100000|2022-01-24 06:35:00|3014.5|3008.5|3018.3|3012.3|3019.3|3013.3|3013.9|3007.9|77
1643006400000|2022-01-24 06:40:00|3018|3012|3018.5|3012.5|3019.5|3013.5|3017.3|3011.3|38
1643006700000|2022-01-24 06:45:00|3018.4|3012.4|3016.5|3010.5|3019.1|3013.1|3016.5|3010.5|46
1643007000000|2022-01-24 06:50:00|3016.3|3010.3|3018.6|3012.6|3019.8|3013.8|3016.3|3010.3|54
1643007300000|2022-01-24 06:55:00|3018.9|3012.9|3019.4|3013.4|3019.5|3013.5|3017.6|3011.6|18
1643007600000|2022-01-24 07:00:00|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3018.4|3012.4|13
1643007900000|2022-01-24 07:05:00|3019.5|3013.5|3018.6|3012.6|3020.5|3014.5|3018.5|3012.5|7
1643008200000|2022-01-24 07:10:00|3018.8|3012.8|3015.6|3009.6|3020.1|3014.1|3015.6|3009.6|20
1643008500000|2022-01-24 07:15:00|3015.8|3009.8|3016.5|3010.5|3017.1|3011.1|3015.6|3009.6|14
1643008800000|2022-01-24 07:20:00|3015.6|3009.6|3017.5|3011.5|3017.5|3011.5|3015.5|3009.5|7
1643009100000|2022-01-24 07:25:00|3017.6|3011.6|3022.6|3016.6|3022.6|3016.6|3017.6|3011.6|14
1643009400000|2022-01-24 07:30:00|3022.8|3016.8|3024.6|3018.6|3025.8|3019.8|3022.8|3016.8|23
1643009700000|2022-01-24 07:35:00|3024.5|3018.5|3021.6|3015.6|3024.5|3018.5|3020.8|3014.8|23
1643010000000|2022-01-24 07:40:00|3021.5|3015.5|3025.1|3019.1|3025.5|3019.5|3021.5|3015.5|31
1643010300000|2022-01-24 07:45:00|3024.9|3018.9|3025.8|3019.8|3026.3|3020.3|3024.9|3018.9|16
1643010600000|2022-01-24 07:50:00|3025.5|3019.5|3027.6|3021.6|3028|3022|3025.5|3019.5|26
1643010900000|2022-01-24 07:55:00|3029.1|3023.1|3032.3|3026.3|3032.3|3026.3|3025.3|3019.3|53
1643011200000|2022-01-24 08:00:00|3032|3026|3029.8|3023.8|3032|3026|3026|3020|52
1643011500000|2022-01-24 08:05:00|3030.5|3024.5|3036|3030|3036.8|3030.8|3030.3|3024.3|43
1643011800000|2022-01-24 08:10:00|3035.8|3029.8|3035|3029|3036|3030|3031.5|3025.5|27
1643012100000|2022-01-24 08:15:00|3034.5|3028.5|3035|3029|3036|3030|3029.8|3023.8|56
1643012400000|2022-01-24 08:20:00|3035.3|3029.3|3034.5|3028.5|3036|3030|3033.8|3027.8|30
1643012700000|2022-01-24 08:25:00|3034.8|3028.8|3033.5|3027.5|3035.3|3029.3|3033.5|3027.5|21
1643013000000|2022-01-24 08:30:00|3033.3|3027.3|3032.3|3026.3|3033.5|3027.5|3030.8|3024.8|31
1643013300000|2022-01-24 08:35:00|3032|3026|3024.8|3018.8|3032|3026|3024.3|3018.3|40
1643013600000|2022-01-24 08:40:00|3024.3|3018.3|3024.8|3018.8|3026.3|3020.3|3022.8|3016.8|33
1643013900000|2022-01-24 08:45:00|3024.5|3018.5|3022|3016|3025.5|3019.5|3021.3|3015.3|41
1643014200000|2022-01-24 08:50:00|3021.8|3015.8|3025.3|3019.3|3025.3|3019.3|3021.5|3015.5|25
1643014500000|2022-01-24 08:55:00|3025.5|3019.5|3018.3|3012.3|3025.5|3019.5|3018.3|3012.3|31
1643014800000|2022-01-24 09:00:00|3018.8|3012.8|3021.5|3015.5|3021.8|3015.8|3018.3|3012.3|62
1643015100000|2022-01-24 09:05:00|3021.3|3015.3|3020.8|3014.8|3022.8|3016.8|3018.8|3012.8|54
1643015400000|2022-01-24 09:10:00|3020.5|3014.5|3026.5|3020.5|3026.5|3020.5|3020.3|3014.3|39
1643015700000|2022-01-24 09:15:00|3027.3|3021.3|3030.8|3024.8|3032.3|3026.3|3027.3|3021.3|47
1643016000000|2022-01-24 09:20:00|3031.3|3025.3|3027.3|3021.3|3031.8|3025.8|3025.3|3019.3|38
1643016300000|2022-01-24 09:25:00|3028.3|3022.3|3033.3|3027.3|3033.3|3027.3|3028|3022|33
1643016600000|2022-01-24 09:30:00|3033|3027|3032.8|3026.8|3035.8|3029.8|3032.5|3026.5|40
1643016900000|2022-01-24 09:35:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3029.5|3023.5|27
1643017200000|2022-01-24 09:40:00|3031|3025|3030|3024|3031.8|3025.8|3029|3023|30
1643017500000|2022-01-24 09:45:00|3030.3|3024.3|3032.3|3026.3|3032.3|3026.3|3028.3|3022.3|21
1643017800000|2022-01-24 09:50:00|3032.5|3026.5|3031.5|3025.5|3033.5|3027.5|3031.5|3025.5|37
1643018100000|2022-01-24 09:55:00|3031.3|3025.3|3032.3|3026.3|3033|3027|3029.5|3023.5|24
1643018400000|2022-01-24 10:00:00|3032|3026|3033.3|3027.3|3035|3029|3032|3026|24
1643018700000|2022-01-24 10:05:00|3033|3027|3032|3026|3034.3|3028.3|3029.5|3023.5|47
1643019000000|2022-01-24 10:10:00|3031.8|3025.8|3029.5|3023.5|3031.8|3025.8|3029|3023|16
1643019300000|2022-01-24 10:15:00|3029.3|3023.3|3026.3|3020.3|3029.3|3023.3|3025.5|3019.5|41
1643019600000|2022-01-24 10:20:00|3026.8|3020.8|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|27
1643019900000|2022-01-24 10:25:00|3027.8|3021.8|3027.3|3021.3|3028.3|3022.3|3027|3021|22
1643020200000|2022-01-24 10:30:00|3027|3021|3022.5|3016.5|3027|3021|3022.3|3016.3|44
1643020500000|2022-01-24 10:35:00|3022.3|3016.3|3020.8|3014.8|3022.8|3016.8|3020.3|3014.3|23
1643020800000|2022-01-24 10:40:00|3021|3015|3019.3|3013.3|3021.3|3015.3|3018.8|3012.8|17
1643021100000|2022-01-24 10:45:00|3019.8|3013.8|3017.8|3011.8|3019.8|3013.8|3017.5|3011.5|11
1643021400000|2022-01-24 10:50:00|3018|3012|3021.3|3015.3|3021.3|3015.3|3017.5|3011.5|22
1643021700000|2022-01-24 10:55:00|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021|3015|21
1643022000000|2022-01-24 11:00:00|3023.5|3017.5|3021|3015|3023.5|3017.5|3021|3015|21
1643022300000|2022-01-24 11:05:00|3020.8|3014.8|3019.8|3013.8|3022.3|3016.3|3018.8|3012.8|20
1643022600000|2022-01-24 11:10:00|3019.5|3013.5|3018|3012|3019.8|3013.8|3018|3012|17
1643022900000|2022-01-24 11:15:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|11
1643023200000|2022-01-24 11:20:00|3017.3|3011.3|3015.3|3009.3|3018|3012|3014.3|3008.3|24
1643023500000|2022-01-24 11:25:00|3015.5|3009.5|3020.8|3014.8|3021|3015|3015.3|3009.3|36
1643023800000|2022-01-24 11:30:00|3020.5|3014.5|3019.5|3013.5|3021.3|3015.3|3019.5|3013.5|23
1643024100000|2022-01-24 11:35:00|3019.8|3013.8|3021.3|3015.3|3022|3016|3019.8|3013.8|22
1643024400000|2022-01-24 11:40:00|3021.5|3015.5|3023|3017|3024.3|3018.3|3021.3|3015.3|21
1643024700000|2022-01-24 11:45:00|3023.5|3017.5|3027|3021|3027.5|3021.5|3023.5|3017.5|28
1643025000000|2022-01-24 11:50:00|3026.5|3020.5|3025|3019|3027|3021|3025|3019|10
1643025300000|2022-01-24 11:55:00|3024.5|3018.5|3023.8|3017.8|3025|3019|3023.3|3017.3|29
1643025600000|2022-01-24 12:00:00|3023.5|3017.5|3023.8|3017.8|3024.5|3018.5|3023|3017|13
1643025900000|2022-01-24 12:05:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3023.5|3017.5|12
1643026200000|2022-01-24 12:10:00|3024|3018|3028.5|3022.5|3028.5|3022.5|3023.5|3017.5|25
1643026500000|2022-01-24 12:15:00|3028.8|3022.8|3028.5|3022.5|3029.3|3023.3|3028|3022|19
1643026800000|2022-01-24 12:20:00|3028.3|3022.3|3026|3020|3028.5|3022.5|3026|3020|21
1643027100000|2022-01-24 12:25:00|3026.5|3020.5|3028.5|3022.5|3028.8|3022.8|3025.5|3019.5|35
1643027400000|2022-01-24 12:30:00|3028.3|3022.3|3025|3019|3028.3|3022.3|3023.5|3017.5|55
1643027700000|2022-01-24 12:35:00|3024.8|3018.8|3023.8|3017.8|3026.3|3020.3|3022.3|3016.3|39
1643028000000|2022-01-24 12:40:00|3023.3|3017.3|3025.5|3019.5|3026.8|3020.8|3023.3|3017.3|49
1643028300000|2022-01-24 12:45:00|3025.8|3019.8|3025.3|3019.3|3026.3|3020.3|3025.3|3019.3|19
1643028600000|2022-01-24 12:50:00|3025|3019|3028.5|3022.5|3028.8|3022.8|3024.3|3018.3|24
1643028900000|2022-01-24 12:55:00|3028.3|3022.3|3035.5|3029.5|3035.8|3029.8|3026.5|3020.5|116
1643029200000|2022-01-24 13:00:00|3036.3|3030.3|3035.3|3029.3|3039.3|3033.3|3030|3024|216
1643029500000|2022-01-24 13:05:00|3035.5|3029.5|3042.3|3036.3|3048.3|3042.3|3035.5|3029.5|127
1643029800000|2022-01-24 13:10:00|3042|3036|3038.3|3032.3|3045.8|3039.8|3036.8|3030.8|117
1643030100000|2022-01-24 13:15:00|3038|3032|3036.8|3030.8|3038.3|3032.3|3029.8|3023.8|87
1643030400000|2022-01-24 13:20:00|3036.5|3030.5|3030.8|3024.8|3037.5|3031.5|3030|3024|72
1643030700000|2022-01-24 13:25:00|3030|3024|3028.8|3022.8|3032.5|3026.5|3027.3|3021.3|78
1643031000000|2022-01-24 13:30:00|3028.5|3022.5|3032.5|3026.5|3035|3029|3028.5|3022.5|80
1643031300000|2022-01-24 13:35:00|3032|3026|3031.3|3025.3|3032|3026|3025.3|3019.3|110
1643031600000|2022-01-24 13:40:00|3031|3025|3029|3023|3031.5|3025.5|3027.3|3021.3|69
1643031900000|2022-01-24 13:45:00|3028.8|3022.8|3024.3|3018.3|3028.8|3022.8|3023.5|3017.5|47
1643032200000|2022-01-24 13:50:00|3024.5|3018.5|3020.8|3014.8|3025.8|3019.8|3020.8|3014.8|58
1643032500000|2022-01-24 13:55:00|3021|3015|3018.3|3012.3|3023.5|3017.5|3018.3|3012.3|137
1643032800000|2022-01-24 14:00:00|3018.5|3012.5|3021.8|3015.8|3022.5|3016.5|3018.3|3012.3|93
1643033100000|2022-01-24 14:05:00|3022|3016|3024.5|3018.5|3026.5|3020.5|3021.5|3015.5|92
1643033400000|2022-01-24 14:10:00|3024.8|3018.8|3025.8|3019.8|3026.8|3020.8|3023.3|3017.3|51
1643033700000|2022-01-24 14:15:00|3026.5|3020.5|3030.3|3024.3|3032|3026|3026.3|3020.3|101
1643034000000|2022-01-24 14:20:00|3030.5|3024.5|3029.8|3023.8|3031.5|3025.5|3024.5|3018.5|98
1643034300000|2022-01-24 14:25:00|3030|3024|3034.3|3028.3|3036.8|3030.8|3029.8|3023.8|65
1643034600000|2022-01-24 14:30:00|3034|3028|3032.8|3026.8|3038.5|3032.5|3032.3|3026.3|97
1643034900000|2022-01-24 14:35:00|3032.3|3026.3|3032.5|3026.5|3034|3028|3029.5|3023.5|70
1643035200000|2022-01-24 14:40:00|3033|3027|3031.8|3025.8|3034.5|3028.5|3029.8|3023.8|121
1643035500000|2022-01-24 14:45:00|3032.3|3026.3|3031.8|3025.8|3034.5|3028.5|3030.5|3024.5|83
1643035800000|2022-01-24 14:50:00|3032|3026|3033.5|3027.5|3036.8|3030.8|3029.5|3023.5|123
1643036100000|2022-01-24 14:55:00|3033.3|3027.3|3029.3|3023.3|3037.5|3031.5|3028|3022|96
1643036400000|2022-01-24 15:00:00|3028.8|3022.8|3026.3|3020.3|3030.8|3024.8|3023|3017|106
1643036700000|2022-01-24 15:05:00|3026.8|3020.8|3028|3022|3031.3|3025.3|3026.3|3020.3|83
1643037000000|2022-01-24 15:10:00|3028.3|3022.3|3024.8|3018.8|3029.5|3023.5|3019.8|3013.8|167
1643037300000|2022-01-24 15:15:00|3025|3019|3020|3014|3025.5|3019.5|3020|3014|88
1643037600000|2022-01-24 15:20:00|3020.3|3014.3|3024.8|3018.8|3026.3|3020.3|3019.3|3013.3|97
1643037900000|2022-01-24 15:25:00|3025|3019|3027|3021|3027.8|3021.8|3024.8|3018.8|64
1643038200000|2022-01-24 15:30:00|3027.3|3021.3|3029.5|3023.5|3032.8|3026.8|3027|3021|93
1643038500000|2022-01-24 15:35:00|3029.3|3023.3|3036.3|3030.3|3036.3|3030.3|3028.8|3022.8|73
1643038800000|2022-01-24 15:40:00|3036|3030|3035.3|3029.3|3037.3|3031.3|3034.3|3028.3|68
1643039100000|2022-01-24 15:45:00|3035.5|3029.5|3031.8|3025.8|3035.8|3029.8|3030.5|3024.5|56
1643039400000|2022-01-24 15:50:00|3032|3026|3033.8|3027.8|3033.8|3027.8|3030.8|3024.8|48
1643039700000|2022-01-24 15:55:00|3033.5|3027.5|3029|3023|3034.5|3028.5|3028.5|3022.5|65
1643040000000|2022-01-24 16:00:00|3029.3|3023.3|3031.8|3025.8|3034.5|3028.5|3028.3|3022.3|72
1643040300000|2022-01-24 16:05:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3028.8|3022.8|51
1643040600000|2022-01-24 16:10:00|3031.3|3025.3|3026|3020|3032.5|3026.5|3025.3|3019.3|58
1643040900000|2022-01-24 16:15:00|3025.8|3019.8|3027|3021|3027.8|3021.8|3025.8|3019.8|20
1643041200000|2022-01-24 16:20:00|3027.3|3021.3|3026.8|3020.8|3028.8|3022.8|3026.5|3020.5|30
1643041500000|2022-01-24 16:25:00|3026.5|3020.5|3022.3|3016.3|3026.5|3020.5|3022|3016|33
1643041800000|2022-01-24 16:30:00|3022|3016|3033.8|3027.8|3037.8|3031.8|3021.8|3015.8|106
1643042100000|2022-01-24 16:35:00|3033.5|3027.5|3036.8|3030.8|3037|3031|3032.5|3026.5|40
1643042400000|2022-01-24 16:40:00|3036.5|3030.5|3039.8|3033.8|3040.3|3034.3|3035.8|3029.8|30
1643042700000|2022-01-24 16:45:00|3040|3034|3045.3|3039.3|3045.3|3039.3|3039.3|3033.3|74
1643043000000|2022-01-24 16:50:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3041|3035|76
1643043300000|2022-01-24 16:55:00|3044.8|3038.8|3042.3|3036.3|3045|3039|3040.8|3034.8|63
1643043600000|2022-01-24 17:00:00|3042|3036|3040.3|3034.3|3044.3|3038.3|3040|3034|52
1643043900000|2022-01-24 17:05:00|3040|3034|3040.8|3034.8|3042|3036|3039.5|3033.5|19
1643044200000|2022-01-24 17:10:00|3041|3035|3040.3|3034.3|3041.5|3035.5|3040.3|3034.3|19
1643044500000|2022-01-24 17:15:00|3040.5|3034.5|3038.8|3032.8|3040.8|3034.8|3038.3|3032.3|27
1643044800000|2022-01-24 17:20:00|3039.3|3033.3|3038.8|3032.8|3040.5|3034.5|3038.3|3032.3|18
1643045100000|2022-01-24 17:25:00|3038.3|3032.3|3036.5|3030.5|3039|3033|3036.5|3030.5|13
1643045400000|2022-01-24 17:30:00|3036.3|3030.3|3038|3032|3039|3033|3036|3030|13
1643045700000|2022-01-24 17:35:00|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1643046000000|2022-01-24 17:40:00|3038.5|3032.5|3038|3032|3041|3035|3038|3032|24
1643046300000|2022-01-24 17:45:00|3038.3|3032.3|3040.3|3034.3|3041|3035|3036.5|3030.5|29
1643046600000|2022-01-24 17:50:00|3040|3034|3040|3034|3040.3|3034.3|3039.5|3033.5|6
1643046900000|2022-01-24 17:55:00|3040.1|3034.1|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|4
1643072400000|2022-01-25 01:00:00|3049.5|3043.5|3050.9|3044.9|3051.3|3045.3|3047.5|3041.5|84
1643072700000|2022-01-25 01:05:00|3051.1|3045.1|3046.8|3040.8|3051.6|3045.6|3045.3|3039.3|58
1643073000000|2022-01-25 01:10:00|3046.6|3040.6|3042.5|3036.5|3046.6|3040.6|3039.8|3033.8|59
1643073300000|2022-01-25 01:15:00|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3040.8|3034.8|35
1643073600000|2022-01-25 01:20:00|3042.4|3036.4|3040|3034|3042.4|3036.4|3039.4|3033.4|18
1643073900000|2022-01-25 01:25:00|3041|3035|3037|3031|3041.5|3035.5|3037|3031|28
1643074200000|2022-01-25 01:30:00|3036.8|3030.8|3036|3030|3037.5|3031.5|3034|3028|55
1643074500000|2022-01-25 01:35:00|3036.1|3030.1|3038|3032|3038|3032|3035.6|3029.6|37
1643074800000|2022-01-25 01:40:00|3038.3|3032.3|3039.8|3033.8|3039.8|3033.8|3036.4|3030.4|51
1643075100000|2022-01-25 01:45:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3038.6|3032.6|36
1643075400000|2022-01-25 01:50:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3038.6|3032.6|57
1643075700000|2022-01-25 01:55:00|3039.3|3033.3|3038.3|3032.3|3039.5|3033.5|3037.5|3031.5|16
1643076000000|2022-01-25 02:00:00|3038|3032|3039.9|3033.9|3041|3035|3036.9|3030.9|51
1643076300000|2022-01-25 02:05:00|3040.3|3034.3|3041.8|3035.8|3041.8|3035.8|3039.4|3033.4|26
1643076600000|2022-01-25 02:10:00|3041.5|3035.5|3041.9|3035.9|3043.6|3037.6|3041.3|3035.3|28
1643076900000|2022-01-25 02:15:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1643077200000|2022-01-25 02:20:00|3041.5|3035.5|3041.4|3035.4|3041.5|3035.5|3041.4|3035.4|2
1643077500000|2022-01-25 02:25:00|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|2
1643077800000|2022-01-25 02:30:00|3041.1|3035.1|3041.4|3035.4|3042|3036|3040.4|3034.4|21
1643078100000|2022-01-25 02:35:00|3041.3|3035.3|3042.9|3036.9|3042.9|3036.9|3040.8|3034.8|17
1643078400000|2022-01-25 02:40:00|3043|3037|3043.1|3037.1|3043.3|3037.3|3043|3037|11
1643078700000|2022-01-25 02:45:00|3043.4|3037.4|3043.5|3037.5|3044.3|3038.3|3043.1|3037.1|15
1643079000000|2022-01-25 02:50:00|3043.8|3037.8|3040.9|3034.9|3043.8|3037.8|3039.8|3033.8|54
1643079300000|2022-01-25 02:55:00|3040.4|3034.4|3044.1|3038.1|3044.3|3038.3|3038.9|3032.9|52
1643079600000|2022-01-25 03:00:00|3044|3038|3037.4|3031.4|3044|3038|3037.3|3031.3|43
1643079900000|2022-01-25 03:05:00|3037.9|3031.9|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|56
1643080200000|2022-01-25 03:10:00|3039.5|3033.5|3040.3|3034.3|3041|3035|3039.4|3033.4|38
1643080500000|2022-01-25 03:15:00|3040.8|3034.8|3046|3040|3046|3040|3040.3|3034.3|19
1643080800000|2022-01-25 03:20:00|3046.5|3040.5|3049.3|3043.3|3050|3044|3044.9|3038.9|67
1643081100000|2022-01-25 03:25:00|3049.1|3043.1|3045.8|3039.8|3049.6|3043.6|3045.6|3039.6|52
1643081400000|2022-01-25 03:30:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.8|3038.8|5
1643081700000|2022-01-25 03:35:00|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044|3038|11
1643082000000|2022-01-25 03:40:00|3045.5|3039.5|3047|3041|3047.1|3041.1|3045.5|3039.5|6
1643082300000|2022-01-25 03:45:00|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045|3039|10
1643083200000|2022-01-25 04:00:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1643083500000|2022-01-25 04:05:00|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1643084100000|2022-01-25 04:15:00|3045|3039|3042.5|3036.5|3045.8|3039.8|3042.5|3036.5|10
1643085000000|2022-01-25 04:30:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|4
1643085600000|2022-01-25 04:40:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1643085900000|2022-01-25 04:45:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1643086200000|2022-01-25 04:50:00|3041.6|3035.6|3041.5|3035.5|3042|3036|3041.5|3035.5|4
1643086800000|2022-01-25 05:00:00|3041.6|3035.6|3041.8|3035.8|3041.8|3035.8|3041.6|3035.6|2
1643087100000|2022-01-25 05:05:00|3041.9|3035.9|3041.5|3035.5|3041.9|3035.9|3041.5|3035.5|3
1643087400000|2022-01-25 05:10:00|3041.4|3035.4|3040.3|3034.3|3041.4|3035.4|3040.3|3034.3|8
1643087700000|2022-01-25 05:15:00|3040.9|3034.9|3041|3035|3041|3035|3040.9|3034.9|2
1643088000000|2022-01-25 05:20:00|3041.1|3035.1|3041.9|3035.9|3041.9|3035.9|3041.1|3035.1|5
1643088300000|2022-01-25 05:25:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1643088600000|2022-01-25 05:30:00|3042.1|3036.1|3040.6|3034.6|3043.1|3037.1|3040.6|3034.6|52
1643088900000|2022-01-25 05:35:00|3040.9|3034.9|3039.1|3033.1|3040.9|3034.9|3039|3033|36
1643089200000|2022-01-25 05:40:00|3039.4|3033.4|3040.9|3034.9|3041.8|3035.8|3039.4|3033.4|62
1643089500000|2022-01-25 05:45:00|3040.6|3034.6|3041.3|3035.3|3042|3036|3040.3|3034.3|23
1643089800000|2022-01-25 05:50:00|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1643090100000|2022-01-25 05:55:00|3040.8|3034.8|3038.4|3032.4|3041.3|3035.3|3037.6|3031.6|22
1643090400000|2022-01-25 06:00:00|3038.6|3032.6|3039.5|3033.5|3039.6|3033.6|3038.6|3032.6|17
1643090700000|2022-01-25 06:05:00|3039.8|3033.8|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|13
1643091000000|2022-01-25 06:10:00|3037.9|3031.9|3036|3030|3038.1|3032.1|3035.5|3029.5|30
1643091300000|2022-01-25 06:15:00|3036.3|3030.3|3036.1|3030.1|3036.3|3030.3|3035|3029|25
1643091600000|2022-01-25 06:20:00|3036.3|3030.3|3037.9|3031.9|3038|3032|3036|3030|34
1643091900000|2022-01-25 06:25:00|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3036.1|3030.1|28
1643092200000|2022-01-25 06:30:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.1|3030.1|16
1643092500000|2022-01-25 06:35:00|3037|3031|3037|3031|3037.5|3031.5|3035.8|3029.8|51
1643092800000|2022-01-25 06:40:00|3036.6|3030.6|3035.4|3029.4|3036.6|3030.6|3034.4|3028.4|56
1643093100000|2022-01-25 06:45:00|3035.6|3029.6|3036.1|3030.1|3037.1|3031.1|3035.6|3029.6|31
1643093400000|2022-01-25 06:50:00|3036.3|3030.3|3038.3|3032.3|3038.4|3032.4|3035.3|3029.3|41
1643093700000|2022-01-25 06:55:00|3038.1|3032.1|3035.6|3029.6|3038.1|3032.1|3035.4|3029.4|29
1643094000000|2022-01-25 07:00:00|3035.9|3029.9|3036.6|3030.6|3038.3|3032.3|3035.9|3029.9|19
1643094300000|2022-01-25 07:05:00|3036.4|3030.4|3035.1|3029.1|3036.4|3030.4|3034.6|3028.6|22
1643094600000|2022-01-25 07:10:00|3035.3|3029.3|3035.6|3029.6|3036.5|3030.5|3035.1|3029.1|21
1643094900000|2022-01-25 07:15:00|3035.9|3029.9|3035.9|3029.9|3037.9|3031.9|3035.5|3029.5|29
1643095200000|2022-01-25 07:20:00|3035|3029|3034.6|3028.6|3035.1|3029.1|3033.1|3027.1|20
1643095500000|2022-01-25 07:25:00|3034.8|3028.8|3039.1|3033.1|3039.5|3033.5|3034.8|3028.8|16
1643095800000|2022-01-25 07:30:00|3039|3033|3038.6|3032.6|3039.6|3033.6|3038.3|3032.3|18
1643096100000|2022-01-25 07:35:00|3038.8|3032.8|3040.9|3034.9|3041.9|3035.9|3038.8|3032.8|43
1643096400000|2022-01-25 07:40:00|3041.6|3035.6|3044|3038|3044.6|3038.6|3041.6|3035.6|14
1643096700000|2022-01-25 07:45:00|3043.9|3037.9|3041.1|3035.1|3043.9|3037.9|3040.1|3034.1|17
1643097000000|2022-01-25 07:50:00|3040.8|3034.8|3045|3039|3045|3039|3040.1|3034.1|17
1643097300000|2022-01-25 07:55:00|3045.1|3039.1|3047.5|3041.5|3050.5|3044.5|3045.1|3039.1|56
1643097600000|2022-01-25 08:00:00|3047.8|3041.8|3050|3044|3050.3|3044.3|3047.5|3041.5|36
1643097900000|2022-01-25 08:05:00|3050.3|3044.3|3054.5|3048.5|3054.5|3048.5|3049.5|3043.5|30
1643098200000|2022-01-25 08:10:00|3056.3|3050.3|3058.3|3052.3|3064.3|3058.3|3055.3|3049.3|28
1643098500000|2022-01-25 08:15:00|3058.5|3052.5|3057|3051|3058.5|3052.5|3054|3048|26
1643098800000|2022-01-25 08:20:00|3056.8|3050.8|3057.5|3051.5|3060|3054|3055.8|3049.8|31
1643099100000|2022-01-25 08:25:00|3057.8|3051.8|3059.3|3053.3|3061.3|3055.3|3057.3|3051.3|39
1643099400000|2022-01-25 08:30:00|3059.5|3053.5|3054.3|3048.3|3059.5|3053.5|3053.5|3047.5|34
1643099700000|2022-01-25 08:35:00|3054.5|3048.5|3058.6|3052.6|3060.5|3054.5|3054.5|3048.5|39
1643100000000|2022-01-25 08:40:00|3058.1|3052.1|3064.8|3058.8|3064.8|3058.8|3058.1|3052.1|32
1643100300000|2022-01-25 08:45:00|3064.5|3058.5|3070|3064|3070.3|3064.3|3064|3058|40
1643100600000|2022-01-25 08:50:00|3070.3|3064.3|3079.3|3073.3|3079.8|3073.8|3067.3|3061.3|40
1643100900000|2022-01-25 08:55:00|3079|3073|3074.8|3068.8|3082.5|3076.5|3072.3|3066.3|71
1643101200000|2022-01-25 09:00:00|3074.3|3068.3|3072.5|3066.5|3074.3|3068.3|3068.3|3062.3|54
1643101500000|2022-01-25 09:05:00|3072.3|3066.3|3075.8|3069.8|3075.8|3069.8|3072|3066|29
1643101800000|2022-01-25 09:10:00|3075.5|3069.5|3075.5|3069.5|3076.8|3070.8|3074|3068|46
1643102100000|2022-01-25 09:15:00|3075.3|3069.3|3076.5|3070.5|3076.8|3070.8|3071.8|3065.8|51
1643102400000|2022-01-25 09:20:00|3076.8|3070.8|3078.5|3072.5|3078.8|3072.8|3076.8|3070.8|28
1643102700000|2022-01-25 09:25:00|3078.3|3072.3|3079|3073|3079|3073|3077|3071|34
1643103000000|2022-01-25 09:30:00|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3077.8|3071.8|36
1643103300000|2022-01-25 09:35:00|3079|3073|3079.5|3073.5|3079.8|3073.8|3077.8|3071.8|33
1643103600000|2022-01-25 09:40:00|3079.3|3073.3|3080.8|3074.8|3081|3075|3079.3|3073.3|21
1643103900000|2022-01-25 09:45:00|3081|3075|3080.5|3074.5|3081|3075|3079.3|3073.3|27
1643104200000|2022-01-25 09:50:00|3080.3|3074.3|3085.3|3079.3|3085.5|3079.5|3080.3|3074.3|31
1643104500000|2022-01-25 09:55:00|3085.5|3079.5|3084.3|3078.3|3087.8|3081.8|3083|3077|57
1643104800000|2022-01-25 10:00:00|3084|3078|3082.3|3076.3|3084.8|3078.8|3080.5|3074.5|53
1643105100000|2022-01-25 10:05:00|3082|3076|3080.3|3074.3|3082|3076|3078.5|3072.5|45
1643105400000|2022-01-25 10:10:00|3080.8|3074.8|3080.3|3074.3|3083|3077|3079.3|3073.3|37
1643105700000|2022-01-25 10:15:00|3080.5|3074.5|3081|3075|3081.5|3075.5|3080.3|3074.3|37
1643106000000|2022-01-25 10:20:00|3080.8|3074.8|3079.3|3073.3|3083|3077|3079|3073|26
1643106300000|2022-01-25 10:25:00|3079|3073|3076.8|3070.8|3080.8|3074.8|3076.8|3070.8|35
1643106600000|2022-01-25 10:30:00|3077|3071|3076|3070|3077.8|3071.8|3074.3|3068.3|33
1643106900000|2022-01-25 10:35:00|3075.8|3069.8|3073.3|3067.3|3075.8|3069.8|3072.3|3066.3|28
1643107200000|2022-01-25 10:40:00|3073.5|3067.5|3071.8|3065.8|3074|3068|3071.3|3065.3|25
1643107500000|2022-01-25 10:45:00|3071.5|3065.5|3070.3|3064.3|3071.8|3065.8|3070|3064|24
1643107800000|2022-01-25 10:50:00|3070|3064|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|13
1643108100000|2022-01-25 10:55:00|3070|3064|3071.5|3065.5|3073.5|3067.5|3070|3064|26
1643108400000|2022-01-25 11:00:00|3071.8|3065.8|3076|3070|3076|3070|3070|3064|48
1643108700000|2022-01-25 11:05:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.3|3069.3|10
1643109000000|2022-01-25 11:10:00|3076.8|3070.8|3077|3071|3077.3|3071.3|3074|3068|38
1643109300000|2022-01-25 11:15:00|3077.3|3071.3|3079|3073|3080|3074|3076.8|3070.8|37
1643109600000|2022-01-25 11:20:00|3078.8|3072.8|3082.8|3076.8|3082.8|3076.8|3077.8|3071.8|31
1643109900000|2022-01-25 11:25:00|3082.5|3076.5|3081.3|3075.3|3083|3077|3078.8|3072.8|29
1643110200000|2022-01-25 11:30:00|3081|3075|3075.3|3069.3|3081|3075|3075|3069|37
1643110500000|2022-01-25 11:35:00|3074.5|3068.5|3070.5|3064.5|3074.5|3068.5|3070.5|3064.5|54
1643110800000|2022-01-25 11:40:00|3070.3|3064.3|3070.8|3064.8|3072|3066|3069.3|3063.3|50
1643111100000|2022-01-25 11:45:00|3070.5|3064.5|3070|3064|3072.3|3066.3|3069.8|3063.8|52
1643111400000|2022-01-25 11:50:00|3070.3|3064.3|3071.5|3065.5|3072|3066|3070.3|3064.3|26
1643111700000|2022-01-25 11:55:00|3071.8|3065.8|3074.3|3068.3|3074.8|3068.8|3071|3065|44
1643112000000|2022-01-25 12:00:00|3074|3068|3074|3068|3074.5|3068.5|3073.5|3067.5|19
1643112300000|2022-01-25 12:05:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|28
1643112600000|2022-01-25 12:10:00|3073.3|3067.3|3074.5|3068.5|3074.8|3068.8|3073|3067|37
1643112900000|2022-01-25 12:15:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3074|3068|21
1643113200000|2022-01-25 12:20:00|3073.8|3067.8|3070.5|3064.5|3073.8|3067.8|3070.5|3064.5|28
1643113500000|2022-01-25 12:25:00|3070.8|3064.8|3071|3065|3072|3066|3070.8|3064.8|17
1643113800000|2022-01-25 12:30:00|3070.8|3064.8|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|28
1643114100000|2022-01-25 12:35:00|3070.5|3064.5|3070.8|3064.8|3071.3|3065.3|3069.8|3063.8|23
1643114400000|2022-01-25 12:40:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070|3064|20
1643114700000|2022-01-25 12:45:00|3071.3|3065.3|3070.8|3064.8|3072|3066|3070.3|3064.3|25
1643115000000|2022-01-25 12:50:00|3070.5|3064.5|3071.5|3065.5|3072.3|3066.3|3069.8|3063.8|35
1643115300000|2022-01-25 12:55:00|3071.8|3065.8|3065.5|3059.5|3071.8|3065.8|3064.6|3058.6|100
1643115600000|2022-01-25 13:00:00|3065.8|3059.8|3067.3|3061.3|3067.5|3061.5|3059.3|3053.3|198
1643115900000|2022-01-25 13:05:00|3067.5|3061.5|3076.5|3070.5|3079.8|3073.8|3066|3060|116
1643116200000|2022-01-25 13:10:00|3076.3|3070.3|3079.3|3073.3|3079.3|3073.3|3072.8|3066.8|90
1643116500000|2022-01-25 13:15:00|3079.5|3073.5|3089.8|3083.8|3091.5|3085.5|3078.8|3072.8|101
1643116800000|2022-01-25 13:20:00|3089.5|3083.5|3089.3|3083.3|3091.3|3085.3|3086.3|3080.3|109
1643117100000|2022-01-25 13:25:00|3089.5|3083.5|3086.5|3080.5|3089.8|3083.8|3083.8|3077.8|62
1643117400000|2022-01-25 13:30:00|3086.3|3080.3|3088.3|3082.3|3088.5|3082.5|3084.3|3078.3|84
1643117700000|2022-01-25 13:35:00|3088|3082|3087.3|3081.3|3089|3083|3085.8|3079.8|51
1643118000000|2022-01-25 13:40:00|3086.8|3080.8|3086|3080|3087.3|3081.3|3082.5|3076.5|60
1643118300000|2022-01-25 13:45:00|3086.3|3080.3|3082.8|3076.8|3087|3081|3082.5|3076.5|65
1643118600000|2022-01-25 13:50:00|3083.3|3077.3|3090.5|3084.5|3090.8|3084.8|3083.3|3077.3|65
1643118900000|2022-01-25 13:55:00|3090.8|3084.8|3091|3085|3093|3087|3087.3|3081.3|77
1643119200000|2022-01-25 14:00:00|3091.3|3085.3|3097.5|3091.5|3100.1|3094.1|3091.3|3085.3|85
1643119500000|2022-01-25 14:05:00|3097.8|3091.8|3098|3092|3101.3|3095.3|3096|3090|112
1643119800000|2022-01-25 14:10:00|3098.3|3092.3|3093.8|3087.8|3098.5|3092.5|3091.3|3085.3|75
1643120100000|2022-01-25 14:15:00|3094|3088|3095.3|3089.3|3095.3|3089.3|3090|3084|81
1643120400000|2022-01-25 14:20:00|3095|3089|3093|3087|3097.3|3091.3|3093|3087|55
1643120700000|2022-01-25 14:25:00|3092.8|3086.8|3095.3|3089.3|3096.3|3090.3|3092.3|3086.3|36
1643121000000|2022-01-25 14:30:00|3095|3089|3092.5|3086.5|3097.8|3091.8|3092.5|3086.5|96
1643121300000|2022-01-25 14:35:00|3092|3086|3094.3|3088.3|3095.8|3089.8|3090.5|3084.5|104
1643121600000|2022-01-25 14:40:00|3093.8|3087.8|3091.5|3085.5|3096|3090|3091|3085|67
1643121900000|2022-01-25 14:45:00|3091.3|3085.3|3087.5|3081.5|3093.8|3087.8|3087.5|3081.5|87
1643122200000|2022-01-25 14:50:00|3086|3080|3079.5|3073.5|3087.8|3081.8|3079.5|3073.5|110
1643122500000|2022-01-25 14:55:00|3079.8|3073.8|3077.3|3071.3|3080.3|3074.3|3074.5|3068.5|130
1643122800000|2022-01-25 15:00:00|3077|3071|3072.8|3066.8|3077.8|3071.8|3072|3066|107
1643123100000|2022-01-25 15:05:00|3073|3067|3071|3065|3075.3|3069.3|3068|3062|121
1643123400000|2022-01-25 15:10:00|3071.8|3065.8|3079|3073|3081.8|3075.8|3071.8|3065.8|124
1643123700000|2022-01-25 15:15:00|3078.5|3072.5|3078.3|3072.3|3080.3|3074.3|3076.5|3070.5|73
1643124000000|2022-01-25 15:20:00|3078.8|3072.8|3078.5|3072.5|3080.5|3074.5|3075.3|3069.3|81
1643124300000|2022-01-25 15:25:00|3078.8|3072.8|3083.5|3077.5|3083.5|3077.5|3075.8|3069.8|65
1643124600000|2022-01-25 15:30:00|3083.8|3077.8|3082.5|3076.5|3084.8|3078.8|3081.3|3075.3|104
1643124900000|2022-01-25 15:35:00|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3079.5|3073.5|66
1643125200000|2022-01-25 15:40:00|3082|3076|3079.5|3073.5|3083|3077|3075.8|3069.8|75
1643125500000|2022-01-25 15:45:00|3079.8|3073.8|3079|3073|3081|3075|3077.5|3071.5|69
1643125800000|2022-01-25 15:50:00|3078.8|3072.8|3077.5|3071.5|3080|3074|3076.5|3070.5|49
1643126100000|2022-01-25 15:55:00|3077.3|3071.3|3073.5|3067.5|3077.5|3071.5|3072.5|3066.5|59
1643126400000|2022-01-25 16:00:00|3074|3068|3081.5|3075.5|3083|3077|3074|3068|78
1643126700000|2022-01-25 16:05:00|3080.3|3074.3|3073.8|3067.8|3080.3|3074.3|3073.5|3067.5|74
1643127000000|2022-01-25 16:10:00|3074.3|3068.3|3077.5|3071.5|3079.5|3073.5|3073.5|3067.5|83
1643127300000|2022-01-25 16:15:00|3078|3072|3078.5|3072.5|3080|3074|3076.5|3070.5|70
1643127600000|2022-01-25 16:20:00|3078.8|3072.8|3083.5|3077.5|3086.3|3080.3|3078.8|3072.8|82
1643127900000|2022-01-25 16:25:00|3083.3|3077.3|3083.5|3077.5|3084.3|3078.3|3081|3075|55
1643128200000|2022-01-25 16:30:00|3083.3|3077.3|3096.3|3090.3|3098.4|3092.4|3083.3|3077.3|183
1643128500000|2022-01-25 16:35:00|3095|3089|3091.5|3085.5|3095|3089|3088|3082|41
1643128800000|2022-01-25 16:40:00|3091.3|3085.3|3094.3|3088.3|3094.3|3088.3|3090|3084|31
1643129100000|2022-01-25 16:45:00|3094|3088|3093.5|3087.5|3094.8|3088.8|3093|3087|48
1643129400000|2022-01-25 16:50:00|3093.3|3087.3|3094|3088|3094.8|3088.8|3092.5|3086.5|19
1643129700000|2022-01-25 16:55:00|3093.8|3087.8|3090|3084|3093.8|3087.8|3089.3|3083.3|21
1643130000000|2022-01-25 17:00:00|3089.8|3083.8|3090|3084|3090|3084|3088.8|3082.8|10
1643130300000|2022-01-25 17:05:00|3088.5|3082.5|3089.3|3083.3|3090.3|3084.3|3088.5|3082.5|13
1643130600000|2022-01-25 17:10:00|3089|3083|3088.5|3082.5|3089.5|3083.5|3087.8|3081.8|16
1643130900000|2022-01-25 17:15:00|3088.8|3082.8|3091|3085|3091|3085|3088.8|3082.8|17
1643131200000|2022-01-25 17:20:00|3090.8|3084.8|3090|3084|3090.8|3084.8|3089.8|3083.8|7
1643131500000|2022-01-25 17:25:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|4
1643131800000|2022-01-25 17:30:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3089.5|3083.5|11
1643132400000|2022-01-25 17:40:00|3090.8|3084.8|3095|3089|3095|3089|3090.8|3084.8|10
1643132700000|2022-01-25 17:45:00|3095.3|3089.3|3094.5|3088.5|3096|3090|3093.8|3087.8|8
1643133000000|2022-01-25 17:50:00|3095.8|3089.8|3094.5|3088.5|3095.8|3089.8|3094.5|3088.5|6
1643133300000|2022-01-25 17:55:00|3094.4|3088.4|3092.4|3086.4|3094.4|3088.4|3092.4|3086.4|6
1643158800000|2022-01-26 01:00:00|3089.3|3083.3|3091.1|3085.1|3093.5|3087.5|3089.1|3083.1|51
1643159100000|2022-01-26 01:05:00|3091.4|3085.4|3088.9|3082.9|3095|3089|3088.9|3082.9|84
1643159400000|2022-01-26 01:10:00|3089|3083|3087.6|3081.6|3089.9|3083.9|3083.4|3077.4|65
1643159700000|2022-01-26 01:15:00|3087.5|3081.5|3090.5|3084.5|3091.4|3085.4|3087.5|3081.5|58
1643160000000|2022-01-26 01:20:00|3090.4|3084.4|3087.8|3081.8|3091.1|3085.1|3087.5|3081.5|23
1643160300000|2022-01-26 01:25:00|3088.3|3082.3|3090.5|3084.5|3090.8|3084.8|3087|3081|27
1643160600000|2022-01-26 01:30:00|3091|3085|3090.3|3084.3|3092|3086|3089.5|3083.5|47
1643160900000|2022-01-26 01:35:00|3090.4|3084.4|3093.5|3087.5|3093.5|3087.5|3089.6|3083.6|35
1643161200000|2022-01-26 01:40:00|3093.9|3087.9|3094.6|3088.6|3096.8|3090.8|3093.9|3087.9|68
1643161500000|2022-01-26 01:45:00|3094.8|3088.8|3100.6|3094.6|3101.1|3095.1|3094.5|3088.5|126
1643161800000|2022-01-26 01:50:00|3100.4|3094.4|3096.8|3090.8|3100.4|3094.4|3096.5|3090.5|56
1643162100000|2022-01-26 01:55:00|3097|3091|3093.6|3087.6|3097|3091|3093.3|3087.3|52
1643162400000|2022-01-26 02:00:00|3093.9|3087.9|3096.3|3090.3|3096.5|3090.5|3093.9|3087.9|37
1643162700000|2022-01-26 02:05:00|3096.6|3090.6|3097.5|3091.5|3099.3|3093.3|3096.5|3090.5|76
1643163000000|2022-01-26 02:10:00|3097.4|3091.4|3101.6|3095.6|3102.5|3096.5|3097|3091|64
1643163300000|2022-01-26 02:15:00|3101.4|3095.4|3101.3|3095.3|3101.4|3095.4|3101.1|3095.1|3
1643163600000|2022-01-26 02:20:00|3101.4|3095.4|3101.6|3095.6|3101.6|3095.6|3101.4|3095.4|2
1643163900000|2022-01-26 02:25:00|3101.9|3095.9|3105.8|3099.8|3106|3100|3101.9|3095.9|13
1643164200000|2022-01-26 02:30:00|3105.5|3099.5|3102.8|3096.8|3105.8|3099.8|3101.8|3095.8|75
1643164500000|2022-01-26 02:35:00|3102.5|3096.5|3101.8|3095.8|3104|3098|3100.4|3094.4|44
1643164800000|2022-01-26 02:40:00|3102|3096|3103.4|3097.4|3104.1|3098.1|3099.5|3093.5|49
1643165100000|2022-01-26 02:45:00|3103.6|3097.6|3103|3097|3106.1|3100.1|3102.3|3096.3|44
1643165400000|2022-01-26 02:50:00|3103.3|3097.3|3104.8|3098.8|3105|3099|3103.3|3097.3|26
1643165700000|2022-01-26 02:55:00|3104.5|3098.5|3099.3|3093.3|3105.3|3099.3|3099.3|3093.3|37
1643166000000|2022-01-26 03:00:00|3099.5|3093.5|3097|3091|3099.8|3093.8|3095.1|3089.1|115
1643166300000|2022-01-26 03:05:00|3097.3|3091.3|3101.6|3095.6|3102.3|3096.3|3097.3|3091.3|70
1643166600000|2022-01-26 03:10:00|3101.4|3095.4|3101.8|3095.8|3103.6|3097.6|3097.3|3091.3|114
1643166900000|2022-01-26 03:15:00|3102|3096|3098.5|3092.5|3103.3|3097.3|3097.5|3091.5|67
1643167200000|2022-01-26 03:20:00|3099.5|3093.5|3092.3|3086.3|3099.5|3093.5|3092.3|3086.3|93
1643167500000|2022-01-26 03:25:00|3092.6|3086.6|3091.9|3085.9|3096.3|3090.3|3091.1|3085.1|91
1643167800000|2022-01-26 03:30:00|3092|3086|3093|3087|3095.6|3089.6|3092|3086|34
1643168100000|2022-01-26 03:35:00|3093.3|3087.3|3096|3090|3097.4|3091.4|3093.3|3087.3|18
1643168400000|2022-01-26 03:40:00|3095.9|3089.9|3097.9|3091.9|3098.5|3092.5|3095.5|3089.5|22
1643168700000|2022-01-26 03:45:00|3097.8|3091.8|3098.3|3092.3|3098.4|3092.4|3097.1|3091.1|7
1643169000000|2022-01-26 03:50:00|3097|3091|3097.4|3091.4|3097.4|3091.4|3095.8|3089.8|6
1643169300000|2022-01-26 03:55:00|3097.5|3091.5|3100.6|3094.6|3100.6|3094.6|3097.5|3091.5|15
1643169600000|2022-01-26 04:00:00|3102|3096|3101.3|3095.3|3102|3096|3100.3|3094.3|11
1643169900000|2022-01-26 04:05:00|3101.1|3095.1|3103.3|3097.3|3103.3|3097.3|3101.1|3095.1|9
1643170200000|2022-01-26 04:10:00|3103.4|3097.4|3109.4|3103.4|3112.6|3106.6|3103.4|3097.4|16
1643170500000|2022-01-26 04:15:00|3110.1|3104.1|3111.3|3105.3|3111.4|3105.4|3110.1|3104.1|9
1643170800000|2022-01-26 04:20:00|3110.4|3104.4|3112.3|3106.3|3112.3|3106.3|3109.8|3103.8|20
1643171100000|2022-01-26 04:25:00|3111.8|3105.8|3112.3|3106.3|3113.5|3107.5|3111.8|3105.8|18
1643171400000|2022-01-26 04:30:00|3111.8|3105.8|3110.9|3104.9|3112.8|3106.8|3110|3104|19
1643171700000|2022-01-26 04:35:00|3112|3106|3113.3|3107.3|3113.3|3107.3|3111.9|3105.9|8
1643172000000|2022-01-26 04:40:00|3113.8|3107.8|3119.1|3113.1|3119.3|3113.3|3113.8|3107.8|9
1643172300000|2022-01-26 04:45:00|3119.6|3113.6|3119.4|3113.4|3119.6|3113.6|3118.5|3112.5|14
1643172600000|2022-01-26 04:50:00|3119|3113|3118.9|3112.9|3119.8|3113.8|3118.5|3112.5|11
1643172900000|2022-01-26 04:55:00|3119.1|3113.1|3119|3113|3119.5|3113.5|3118.8|3112.8|15
1643173200000|2022-01-26 05:00:00|3118.5|3112.5|3119.4|3113.4|3119.4|3113.4|3118.5|3112.5|8
1643173500000|2022-01-26 05:05:00|3119.6|3113.6|3119.8|3113.8|3120.6|3114.6|3119.6|3113.6|7
1643173800000|2022-01-26 05:10:00|3119.6|3113.6|3118.6|3112.6|3119.6|3113.6|3118.3|3112.3|8
1643174100000|2022-01-26 05:15:00|3118.4|3112.4|3117.3|3111.3|3118.4|3112.4|3117|3111|15
1643174400000|2022-01-26 05:20:00|3117|3111|3114.5|3108.5|3117.1|3111.1|3114.5|3108.5|15
1643174700000|2022-01-26 05:25:00|3113.9|3107.9|3113.8|3107.8|3114.5|3108.5|3112.3|3106.3|12
1643175000000|2022-01-26 05:30:00|3113.6|3107.6|3102.3|3096.3|3113.6|3107.6|3101.1|3095.1|143
1643175300000|2022-01-26 05:35:00|3102.5|3096.5|3105.8|3099.8|3108.5|3102.5|3100.9|3094.9|123
1643175600000|2022-01-26 05:40:00|3105.6|3099.6|3104.8|3098.8|3105.6|3099.6|3101.8|3095.8|92
1643175900000|2022-01-26 05:45:00|3104.9|3098.9|3109.3|3103.3|3109.5|3103.5|3104.9|3098.9|35
1643176200000|2022-01-26 05:50:00|3109.4|3103.4|3118.6|3112.6|3118.6|3112.6|3109.4|3103.4|68
1643176500000|2022-01-26 05:55:00|3118.5|3112.5|3114.6|3108.6|3119|3113|3114.5|3108.5|88
1643176800000|2022-01-26 06:00:00|3114.9|3108.9|3116.3|3110.3|3118.5|3112.5|3114.9|3108.9|95
1643177100000|2022-01-26 06:05:00|3116|3110|3118.1|3112.1|3118.4|3112.4|3114.4|3108.4|36
1643177400000|2022-01-26 06:10:00|3118.9|3112.9|3117.8|3111.8|3119.1|3113.1|3117|3111|87
1643177700000|2022-01-26 06:15:00|3118|3112|3118.1|3112.1|3119.9|3113.9|3115.6|3109.6|98
1643178000000|2022-01-26 06:20:00|3118|3112|3116.1|3110.1|3118.6|3112.6|3115.9|3109.9|48
1643178300000|2022-01-26 06:25:00|3116.4|3110.4|3116.3|3110.3|3117.4|3111.4|3114.4|3108.4|88
1643178600000|2022-01-26 06:30:00|3116.4|3110.4|3119.4|3113.4|3119.5|3113.5|3116.3|3110.3|104
1643178900000|2022-01-26 06:35:00|3120|3114|3118.3|3112.3|3120|3114|3116.9|3110.9|65
1643179200000|2022-01-26 06:40:00|3118.4|3112.4|3117.8|3111.8|3119.8|3113.8|3116.5|3110.5|94
1643179500000|2022-01-26 06:45:00|3117.6|3111.6|3116.9|3110.9|3118.1|3112.1|3115.8|3109.8|65
1643179800000|2022-01-26 06:50:00|3117.1|3111.1|3113.6|3107.6|3118.6|3112.6|3113.3|3107.3|61
1643180100000|2022-01-26 06:55:00|3113.8|3107.8|3114.6|3108.6|3114.6|3108.6|3111.6|3105.6|87
1643180400000|2022-01-26 07:00:00|3114.8|3108.8|3113.9|3107.9|3115.5|3109.5|3113|3107|24
1643180700000|2022-01-26 07:05:00|3113.8|3107.8|3118.6|3112.6|3118.6|3112.6|3112.8|3106.8|20
1643181000000|2022-01-26 07:10:00|3119.1|3113.1|3118.8|3112.8|3120.4|3114.4|3118|3112|25
1643181300000|2022-01-26 07:15:00|3118.6|3112.6|3123.6|3117.6|3127.8|3121.8|3117.5|3111.5|43
1643181600000|2022-01-26 07:20:00|3122.8|3116.8|3120.6|3114.6|3123.3|3117.3|3120.5|3114.5|21
1643181900000|2022-01-26 07:25:00|3121|3115|3120.4|3114.4|3121.4|3115.4|3120.4|3114.4|7
1643182200000|2022-01-26 07:30:00|3120.3|3114.3|3118.8|3112.8|3120.6|3114.6|3116.5|3110.5|28
1643182500000|2022-01-26 07:35:00|3118.5|3112.5|3117.4|3111.4|3120.3|3114.3|3116.9|3110.9|49
1643182800000|2022-01-26 07:40:00|3118|3112|3118.3|3112.3|3118.3|3112.3|3117.6|3111.6|9
1643183100000|2022-01-26 07:45:00|3118|3112|3116|3110|3118|3112|3114.8|3108.8|20
1643183400000|2022-01-26 07:50:00|3116.3|3110.3|3117.5|3111.5|3117.5|3111.5|3116.1|3110.1|10
1643183700000|2022-01-26 07:55:00|3117.9|3111.9|3120.8|3114.8|3120.8|3114.8|3117.8|3111.8|41
1643184000000|2022-01-26 08:00:00|3120.3|3114.3|3118|3112|3120.3|3114.3|3116.5|3110.5|50
1643184300000|2022-01-26 08:05:00|3117.5|3111.5|3117.8|3111.8|3118|3112|3115.3|3109.3|29
1643184600000|2022-01-26 08:10:00|3118|3112|3115.3|3109.3|3118.5|3112.5|3114|3108|49
1643184900000|2022-01-26 08:15:00|3115|3109|3115.3|3109.3|3115.3|3109.3|3111.5|3105.5|53
1643185200000|2022-01-26 08:20:00|3115|3109|3115.8|3109.8|3116.5|3110.5|3113|3107|45
1643185500000|2022-01-26 08:25:00|3115.5|3109.5|3112.3|3106.3|3115.5|3109.5|3111.5|3105.5|25
1643185800000|2022-01-26 08:30:00|3112.5|3106.5|3116.5|3110.5|3117.6|3111.6|3112.5|3106.5|67
1643186100000|2022-01-26 08:35:00|3117.3|3111.3|3115.3|3109.3|3118|3112|3115|3109|41
1643186400000|2022-01-26 08:40:00|3115|3109|3114.8|3108.8|3116|3110|3114.3|3108.3|48
1643186700000|2022-01-26 08:45:00|3115|3109|3107.1|3101.1|3115|3109|3107.1|3101.1|49
1643187000000|2022-01-26 08:50:00|3106.9|3100.9|3109.8|3103.8|3110|3104|3106.8|3100.8|78
1643187300000|2022-01-26 08:55:00|3109.5|3103.5|3110|3104|3110.5|3104.5|3106.8|3100.8|47
1643187600000|2022-01-26 09:00:00|3109.8|3103.8|3107.3|3101.3|3109.8|3103.8|3106.5|3100.5|57
1643187900000|2022-01-26 09:05:00|3107|3101|3104|3098|3107|3101|3103.5|3097.5|54
1643188200000|2022-01-26 09:10:00|3103.8|3097.8|3103.8|3097.8|3104.3|3098.3|3100.3|3094.3|67
1643188500000|2022-01-26 09:15:00|3103.5|3097.5|3106|3100|3106.8|3100.8|3102.3|3096.3|37
1643188800000|2022-01-26 09:20:00|3105.5|3099.5|3105.3|3099.3|3108|3102|3104.3|3098.3|44
1643189100000|2022-01-26 09:25:00|3105.5|3099.5|3107.8|3101.8|3108.5|3102.5|3105|3099|54
1643189400000|2022-01-26 09:30:00|3107.5|3101.5|3107.3|3101.3|3108.8|3102.8|3104.5|3098.5|40
1643189700000|2022-01-26 09:35:00|3107|3101|3108.5|3102.5|3108.8|3102.8|3105|3099|34
1643190000000|2022-01-26 09:40:00|3108.3|3102.3|3111.8|3105.8|3111.8|3105.8|3107.8|3101.8|57
1643190300000|2022-01-26 09:45:00|3111.5|3105.5|3106.8|3100.8|3111.5|3105.5|3105.5|3099.5|33
1643190600000|2022-01-26 09:50:00|3106.5|3100.5|3108|3102|3108.5|3102.5|3105|3099|35
1643190900000|2022-01-26 09:55:00|3108.3|3102.3|3107.8|3101.8|3109.8|3103.8|3107.5|3101.5|37
1643191200000|2022-01-26 10:00:00|3107.5|3101.5|3105|3099|3109.3|3103.3|3105|3099|40
1643191500000|2022-01-26 10:05:00|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3103.3|3097.3|28
1643191800000|2022-01-26 10:10:00|3104.5|3098.5|3101.8|3095.8|3104.5|3098.5|3101.5|3095.5|28
1643192100000|2022-01-26 10:15:00|3101.5|3095.5|3086.5|3080.5|3103.3|3097.3|3086.3|3080.3|60
1643192400000|2022-01-26 10:20:00|3086.8|3080.8|3087|3081|3090.3|3084.3|3081|3075|98
1643192700000|2022-01-26 10:25:00|3087.5|3081.5|3091.3|3085.3|3091.5|3085.5|3083.8|3077.8|73
1643193000000|2022-01-26 10:30:00|3090.5|3084.5|3096.3|3090.3|3096.3|3090.3|3089.3|3083.3|78
1643193300000|2022-01-26 10:35:00|3097|3091|3092.5|3086.5|3098.5|3092.5|3092.5|3086.5|66
1643193600000|2022-01-26 10:40:00|3091.8|3085.8|3094.3|3088.3|3096.8|3090.8|3090.8|3084.8|57
1643193900000|2022-01-26 10:45:00|3093.8|3087.8|3094.5|3088.5|3095|3089|3092.5|3086.5|26
1643194200000|2022-01-26 10:50:00|3094.3|3088.3|3094.3|3088.3|3095.8|3089.8|3093.3|3087.3|42
1643194500000|2022-01-26 10:55:00|3094|3088|3093.5|3087.5|3095.3|3089.3|3093.5|3087.5|22
1643194800000|2022-01-26 11:00:00|3093.3|3087.3|3094.3|3088.3|3096.5|3090.5|3093.3|3087.3|33
1643195100000|2022-01-26 11:05:00|3094.5|3088.5|3090.3|3084.3|3094.5|3088.5|3090.3|3084.3|28
1643195400000|2022-01-26 11:10:00|3090|3084|3086.8|3080.8|3090|3084|3086|3080|46
1643195700000|2022-01-26 11:15:00|3086.5|3080.5|3089|3083|3089|3083|3083.5|3077.5|49
1643196000000|2022-01-26 11:20:00|3088.8|3082.8|3089.3|3083.3|3089.8|3083.8|3087.3|3081.3|29
1643196300000|2022-01-26 11:25:00|3088.8|3082.8|3086.5|3080.5|3088.8|3082.8|3085.8|3079.8|31
1643196600000|2022-01-26 11:30:00|3086.3|3080.3|3089.3|3083.3|3090.9|3084.9|3085.5|3079.5|45
1643196900000|2022-01-26 11:35:00|3088.5|3082.5|3088.3|3082.3|3089|3083|3086.5|3080.5|37
1643197200000|2022-01-26 11:40:00|3087.8|3081.8|3088.5|3082.5|3089.3|3083.3|3086.8|3080.8|22
1643197500000|2022-01-26 11:45:00|3089|3083|3087.3|3081.3|3089|3083|3087.3|3081.3|24
1643197800000|2022-01-26 11:50:00|3086.8|3080.8|3085|3079|3088|3082|3084|3078|24
1643198100000|2022-01-26 11:55:00|3084.8|3078.8|3083|3077|3084.8|3078.8|3080.3|3074.3|57
1643198400000|2022-01-26 12:00:00|3082.8|3076.8|3080.3|3074.3|3082.8|3076.8|3078.8|3072.8|38
1643198700000|2022-01-26 12:05:00|3080.5|3074.5|3080.5|3074.5|3083.3|3077.3|3079.3|3073.3|43
1643199000000|2022-01-26 12:10:00|3080.8|3074.8|3074|3068|3081|3075|3070.3|3064.3|49
1643199300000|2022-01-26 12:15:00|3074.5|3068.5|3074|3068|3076|3070|3071.8|3065.8|51
1643199600000|2022-01-26 12:20:00|3073.5|3067.5|3080|3074|3081.3|3075.3|3071.5|3065.5|79
1643199900000|2022-01-26 12:25:00|3080.3|3074.3|3082.3|3076.3|3082.3|3076.3|3079|3073|63
1643200200000|2022-01-26 12:30:00|3081.8|3075.8|3081.5|3075.5|3083|3077|3077.5|3071.5|76
1643200500000|2022-01-26 12:35:00|3081|3075|3086.5|3080.5|3088.3|3082.3|3080.5|3074.5|80
1643200800000|2022-01-26 12:40:00|3086|3080|3081.5|3075.5|3086.8|3080.8|3079.5|3073.5|85
1643201100000|2022-01-26 12:45:00|3081.8|3075.8|3079|3073|3082|3076|3076.5|3070.5|89
1643201400000|2022-01-26 12:50:00|3080|3074|3080.8|3074.8|3083|3077|3080|3074|79
1643201700000|2022-01-26 12:55:00|3081|3075|3083.3|3077.3|3086.8|3080.8|3081|3075|118
1643202000000|2022-01-26 13:00:00|3083.5|3077.5|3085.8|3079.8|3089.5|3083.5|3083.5|3077.5|171
1643202300000|2022-01-26 13:05:00|3086|3080|3082|3076|3086.8|3080.8|3081.3|3075.3|73
1643202600000|2022-01-26 13:10:00|3082.3|3076.3|3075.8|3069.8|3083|3077|3075|3069|99
1643202900000|2022-01-26 13:15:00|3076|3070|3077.5|3071.5|3078.3|3072.3|3075.3|3069.3|100
1643203200000|2022-01-26 13:20:00|3077.3|3071.3|3073.8|3067.8|3078.3|3072.3|3073.3|3067.3|113
1643203500000|2022-01-26 13:25:00|3074.3|3068.3|3076|3070|3078.5|3072.5|3073.5|3067.5|83
1643203800000|2022-01-26 13:30:00|3075.8|3069.8|3080.3|3074.3|3084.3|3078.3|3074.8|3068.8|101
1643204100000|2022-01-26 13:35:00|3080.5|3074.5|3078.3|3072.3|3082.5|3076.5|3077.3|3071.3|93
1643204400000|2022-01-26 13:40:00|3078|3072|3079.8|3073.8|3081.3|3075.3|3077.3|3071.3|112
1643204700000|2022-01-26 13:45:00|3080|3074|3075.3|3069.3|3082.3|3076.3|3075.3|3069.3|137
1643205000000|2022-01-26 13:50:00|3075.5|3069.5|3080.5|3074.5|3082.8|3076.8|3075.5|3069.5|96
1643205300000|2022-01-26 13:55:00|3080.8|3074.8|3077.5|3071.5|3081|3075|3076.8|3070.8|80
1643205600000|2022-01-26 14:00:00|3077.3|3071.3|3079.8|3073.8|3081|3075|3077.3|3071.3|72
1643205900000|2022-01-26 14:05:00|3079.5|3073.5|3083.3|3077.3|3084.8|3078.8|3079.5|3073.5|85
1643206200000|2022-01-26 14:10:00|3083.5|3077.5|3087.3|3081.3|3088.3|3082.3|3082.8|3076.8|64
1643206500000|2022-01-26 14:15:00|3087.8|3081.8|3093|3087|3093|3087|3086.5|3080.5|85
1643206800000|2022-01-26 14:20:00|3093.3|3087.3|3085.3|3079.3|3093.3|3087.3|3084.5|3078.5|90
1643207100000|2022-01-26 14:25:00|3085.5|3079.5|3082.8|3076.8|3085.8|3079.8|3082.3|3076.3|63
1643207400000|2022-01-26 14:30:00|3083|3077|3079.3|3073.3|3083.5|3077.5|3078|3072|69
1643207700000|2022-01-26 14:35:00|3079.5|3073.5|3080.3|3074.3|3083.8|3077.8|3079.3|3073.3|82
1643208000000|2022-01-26 14:40:00|3080|3074|3082.5|3076.5|3082.8|3076.8|3080|3074|65
1643208300000|2022-01-26 14:45:00|3082.3|3076.3|3087.8|3081.8|3089.5|3083.5|3082.3|3076.3|120
1643208600000|2022-01-26 14:50:00|3087.5|3081.5|3087.8|3081.8|3089|3083|3083.8|3077.8|81
1643208900000|2022-01-26 14:55:00|3087.5|3081.5|3085|3079|3087.8|3081.8|3084.5|3078.5|65
1643209200000|2022-01-26 15:00:00|3085.3|3079.3|3087.3|3081.3|3087.3|3081.3|3084.5|3078.5|68
1643209500000|2022-01-26 15:05:00|3087|3081|3083.3|3077.3|3087.3|3081.3|3083.3|3077.3|52
1643209800000|2022-01-26 15:10:00|3083.8|3077.8|3081.3|3075.3|3084|3078|3078.5|3072.5|70
1643210100000|2022-01-26 15:15:00|3081|3075|3084.5|3078.5|3084.5|3078.5|3081|3075|78
1643210400000|2022-01-26 15:20:00|3084.3|3078.3|3084|3078|3086|3080|3082.5|3076.5|71
1643210700000|2022-01-26 15:25:00|3083.5|3077.5|3083.8|3077.8|3086.3|3080.3|3082.5|3076.5|69
1643211000000|2022-01-26 15:30:00|3083.5|3077.5|3086.5|3080.5|3087.3|3081.3|3083|3077|69
1643211300000|2022-01-26 15:35:00|3086.8|3080.8|3086.3|3080.3|3088.8|3082.8|3085.8|3079.8|58
1643211600000|2022-01-26 15:40:00|3086|3080|3085.3|3079.3|3086.5|3080.5|3083.5|3077.5|47
1643211900000|2022-01-26 15:45:00|3084.8|3078.8|3082.8|3076.8|3084.8|3078.8|3081|3075|53
1643212200000|2022-01-26 15:50:00|3082.5|3076.5|3085.8|3079.8|3086.3|3080.3|3082.3|3076.3|55
1643212500000|2022-01-26 15:55:00|3086|3080|3086.5|3080.5|3090.3|3084.3|3085.5|3079.5|46
1643212800000|2022-01-26 16:00:00|3086.3|3080.3|3086.3|3080.3|3088|3082|3083|3077|64
1643213100000|2022-01-26 16:05:00|3086|3080|3087.8|3081.8|3088.5|3082.5|3085.8|3079.8|48
1643213400000|2022-01-26 16:10:00|3087.5|3081.5|3091.3|3085.3|3091.5|3085.5|3087.3|3081.3|57
1643213700000|2022-01-26 16:15:00|3091.5|3085.5|3090|3084|3092|3086|3089.5|3083.5|56
1643214000000|2022-01-26 16:20:00|3089.8|3083.8|3090.5|3084.5|3096.5|3090.5|3089.3|3083.3|58
1643214300000|2022-01-26 16:25:00|3090.8|3084.8|3096|3090|3096.5|3090.5|3089.8|3083.8|74
1643214600000|2022-01-26 16:30:00|3096.3|3090.3|3094.8|3088.8|3099.5|3093.5|3093.3|3087.3|103
1643214900000|2022-01-26 16:35:00|3094.5|3088.5|3098.8|3092.8|3099|3093|3094.3|3088.3|30
1643215200000|2022-01-26 16:40:00|3099|3093|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|23
1643215500000|2022-01-26 16:45:00|3100|3094|3098.3|3092.3|3101.5|3095.5|3096.5|3090.5|55
1643215800000|2022-01-26 16:50:00|3098|3092|3096.5|3090.5|3098|3092|3095.5|3089.5|40
1643216100000|2022-01-26 16:55:00|3096.3|3090.3|3095|3089|3096.8|3090.8|3093.5|3087.5|35
1643216400000|2022-01-26 17:00:00|3094.8|3088.8|3097.5|3091.5|3098.5|3092.5|3093.8|3087.8|21
1643216700000|2022-01-26 17:05:00|3098.8|3092.8|3100.3|3094.3|3101|3095|3098.3|3092.3|17
1643217000000|2022-01-26 17:10:00|3100.5|3094.5|3101.3|3095.3|3101.5|3095.5|3099.8|3093.8|16
1643217300000|2022-01-26 17:15:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1643217600000|2022-01-26 17:20:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3099.5|3093.5|18
1643217900000|2022-01-26 17:25:00|3101.5|3095.5|3101.8|3095.8|3102.3|3096.3|3100.5|3094.5|8
1643218200000|2022-01-26 17:30:00|3101.5|3095.5|3102|3096|3102.3|3096.3|3101.5|3095.5|10
1643218500000|2022-01-26 17:35:00|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3099.8|3093.8|11
1643218800000|2022-01-26 17:40:00|3100.8|3094.8|3100.8|3094.8|3101.5|3095.5|3100.5|3094.5|9
1643219100000|2022-01-26 17:45:00|3101.8|3095.8|3101.5|3095.5|3102|3096|3101.3|3095.3|6
1643219400000|2022-01-26 17:50:00|3101.3|3095.3|3101.8|3095.8|3102.5|3096.5|3101.3|3095.3|4
1643219700000|2022-01-26 17:55:00|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1643245200000|2022-01-27 01:00:00|3082.8|3076.8|3085.9|3079.9|3088.8|3082.8|3082.8|3076.8|38
1643245500000|2022-01-27 01:05:00|3085.8|3079.8|3088|3082|3088|3082|3083.5|3077.5|42
1643245800000|2022-01-27 01:10:00|3087.9|3081.9|3089.1|3083.1|3090.8|3084.8|3087.1|3081.1|35
1643246100000|2022-01-27 01:15:00|3088.9|3082.9|3088.3|3082.3|3090.5|3084.5|3088.3|3082.3|26
1643246400000|2022-01-27 01:20:00|3087.1|3081.1|3082.3|3076.3|3087.5|3081.5|3079.6|3073.6|73
1643246700000|2022-01-27 01:25:00|3082|3076|3083|3077|3083.5|3077.5|3081.3|3075.3|63
1643247000000|2022-01-27 01:30:00|3082.9|3076.9|3083.1|3077.1|3083.6|3077.6|3081|3075|89
1643247300000|2022-01-27 01:35:00|3083|3077|3082.3|3076.3|3088.5|3082.5|3081.8|3075.8|109
1643247600000|2022-01-27 01:40:00|3082|3076|3081.3|3075.3|3083.1|3077.1|3080.6|3074.6|65
1643247900000|2022-01-27 01:45:00|3080.9|3074.9|3080.9|3074.9|3082.8|3076.8|3080.5|3074.5|86
1643248200000|2022-01-27 01:50:00|3081|3075|3085.3|3079.3|3085.3|3079.3|3081|3075|40
1643248500000|2022-01-27 01:55:00|3085.5|3079.5|3077.6|3071.6|3086.3|3080.3|3076.8|3070.8|72
1643248800000|2022-01-27 02:00:00|3077.4|3071.4|3074.3|3068.3|3077.4|3071.4|3072.1|3066.1|74
1643249100000|2022-01-27 02:05:00|3074|3068|3071|3065|3074.3|3068.3|3070.3|3064.3|53
1643249400000|2022-01-27 02:10:00|3071.3|3065.3|3071.3|3065.3|3072.1|3066.1|3070.5|3064.5|20
1643249700000|2022-01-27 02:15:00|3070.9|3064.9|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|14
1643250000000|2022-01-27 02:20:00|3070.5|3064.5|3069.6|3063.6|3071.4|3065.4|3068.8|3062.8|11
1643250300000|2022-01-27 02:25:00|3070|3064|3073.1|3067.1|3073.1|3067.1|3070|3064|11
1643250600000|2022-01-27 02:30:00|3074|3068|3075.6|3069.6|3078.3|3072.3|3072.9|3066.9|159
1643250900000|2022-01-27 02:35:00|3075.4|3069.4|3085.5|3079.5|3085.9|3079.9|3075.4|3069.4|205
1643251200000|2022-01-27 02:40:00|3085.4|3079.4|3089.8|3083.8|3090.5|3084.5|3084|3078|177
1643251500000|2022-01-27 02:45:00|3089.6|3083.6|3082.6|3076.6|3089.9|3083.9|3082.6|3076.6|118
1643251800000|2022-01-27 02:50:00|3082.4|3076.4|3083.8|3077.8|3083.9|3077.9|3079.8|3073.8|79
1643252100000|2022-01-27 02:55:00|3083.5|3077.5|3081.4|3075.4|3083.5|3077.5|3080.8|3074.8|76
1643252400000|2022-01-27 03:00:00|3081.3|3075.3|3089.3|3083.3|3092.9|3086.9|3080.5|3074.5|126
1643252700000|2022-01-27 03:05:00|3089.4|3083.4|3090.1|3084.1|3094.8|3088.8|3086|3080|126
1643253000000|2022-01-27 03:10:00|3090|3084|3089.5|3083.5|3092.4|3086.4|3088.5|3082.5|60
1643253300000|2022-01-27 03:15:00|3088.8|3082.8|3085.5|3079.5|3090.3|3084.3|3084.6|3078.6|76
1643253600000|2022-01-27 03:20:00|3085.4|3079.4|3084.5|3078.5|3085.4|3079.4|3080.9|3074.9|58
1643253900000|2022-01-27 03:25:00|3084.4|3078.4|3083.1|3077.1|3085|3079|3082.5|3076.5|51
1643254200000|2022-01-27 03:30:00|3082.9|3076.9|3080.4|3074.4|3082.9|3076.9|3080.4|3074.4|12
1643254500000|2022-01-27 03:35:00|3080.5|3074.5|3081.5|3075.5|3081.6|3075.6|3080.1|3074.1|18
1643254800000|2022-01-27 03:40:00|3081.3|3075.3|3077.5|3071.5|3081.4|3075.4|3077.4|3071.4|20
1643255100000|2022-01-27 03:45:00|3077.4|3071.4|3072.3|3066.3|3077.4|3071.4|3072|3066|25
1643255400000|2022-01-27 03:50:00|3072.5|3066.5|3074.9|3068.9|3074.9|3068.9|3072.1|3066.1|19
1643255700000|2022-01-27 03:55:00|3075.4|3069.4|3076.6|3070.6|3076.8|3070.8|3074.6|3068.6|12
1643256000000|2022-01-27 04:00:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3074.9|3068.9|9
1643256300000|2022-01-27 04:05:00|3076.1|3070.1|3076.3|3070.3|3076.3|3070.3|3076.1|3070.1|2
1643256600000|2022-01-27 04:10:00|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.4|3069.4|3
1643256900000|2022-01-27 04:15:00|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|4
1643257200000|2022-01-27 04:20:00|3077.9|3071.9|3079|3073|3081.1|3075.1|3077.9|3071.9|18
1643257500000|2022-01-27 04:25:00|3078.9|3072.9|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|8
1643257800000|2022-01-27 04:30:00|3078.6|3072.6|3078.9|3072.9|3078.9|3072.9|3078|3072|7
1643258100000|2022-01-27 04:35:00|3079.1|3073.1|3077.1|3071.1|3079.5|3073.5|3076.9|3070.9|10
1643258400000|2022-01-27 04:40:00|3077.3|3071.3|3078.6|3072.6|3078.6|3072.6|3077.3|3071.3|3
1643258700000|2022-01-27 04:45:00|3077.4|3071.4|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|2
1643259000000|2022-01-27 04:50:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.6|3071.6|6
1643259600000|2022-01-27 05:00:00|3078.4|3072.4|3078.3|3072.3|3078.4|3072.4|3078.1|3072.1|3
1643259900000|2022-01-27 05:05:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1643260200000|2022-01-27 05:10:00|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|5
1643260800000|2022-01-27 05:20:00|3079.1|3073.1|3079|3073|3079.4|3073.4|3079|3073|4
1643261100000|2022-01-27 05:25:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.3|3072.3|12
1643261400000|2022-01-27 05:30:00|3079.5|3073.5|3079.9|3073.9|3083.1|3077.1|3079|3073|79
1643261700000|2022-01-27 05:35:00|3080.1|3074.1|3076.5|3070.5|3080.8|3074.8|3076.4|3070.4|51
1643262000000|2022-01-27 05:40:00|3076.3|3070.3|3069.1|3063.1|3076.3|3070.3|3067.3|3061.3|118
1643262300000|2022-01-27 05:45:00|3069.3|3063.3|3071.5|3065.5|3073.6|3067.6|3066.9|3060.9|120
1643262600000|2022-01-27 05:50:00|3071.8|3065.8|3082.5|3076.5|3085.1|3079.1|3071.8|3065.8|189
1643262900000|2022-01-27 05:55:00|3083.6|3077.6|3086.6|3080.6|3088.3|3082.3|3082.6|3076.6|101
1643263200000|2022-01-27 06:00:00|3086.8|3080.8|3089.6|3083.6|3090.1|3084.1|3084.4|3078.4|144
1643263500000|2022-01-27 06:05:00|3089.5|3083.5|3091.3|3085.3|3094.1|3088.1|3086.1|3080.1|198
1643263800000|2022-01-27 06:10:00|3091|3085|3087.6|3081.6|3092.3|3086.3|3087.3|3081.3|70
1643264100000|2022-01-27 06:15:00|3087.4|3081.4|3084.4|3078.4|3089.9|3083.9|3084.4|3078.4|114
1643264400000|2022-01-27 06:20:00|3084.3|3078.3|3078.5|3072.5|3084.6|3078.6|3078.5|3072.5|80
1643264700000|2022-01-27 06:25:00|3078.6|3072.6|3078.3|3072.3|3079.3|3073.3|3076.1|3070.1|102
1643265000000|2022-01-27 06:30:00|3078|3072|3072|3066|3078.4|3072.4|3071.9|3065.9|88
1643265300000|2022-01-27 06:35:00|3072.3|3066.3|3069.9|3063.9|3073.8|3067.8|3069.9|3063.9|79
1643265600000|2022-01-27 06:40:00|3069.6|3063.6|3074.1|3068.1|3074.4|3068.4|3068.1|3062.1|110
1643265900000|2022-01-27 06:45:00|3073.9|3067.9|3071.4|3065.4|3073.9|3067.9|3070.6|3064.6|40
1643266200000|2022-01-27 06:50:00|3070.9|3064.9|3074.5|3068.5|3074.8|3068.8|3070.9|3064.9|50
1643266500000|2022-01-27 06:55:00|3074.4|3068.4|3080.4|3074.4|3081.4|3075.4|3074|3068|80
1643266800000|2022-01-27 07:00:00|3080.5|3074.5|3081.4|3075.4|3083.3|3077.3|3079.6|3073.6|37
1643267100000|2022-01-27 07:05:00|3081.1|3075.1|3081.3|3075.3|3082.3|3076.3|3080.4|3074.4|32
1643267400000|2022-01-27 07:10:00|3081.5|3075.5|3080.9|3074.9|3082.6|3076.6|3080.9|3074.9|14
1643267700000|2022-01-27 07:15:00|3081.1|3075.1|3083.8|3077.8|3084.5|3078.5|3081.1|3075.1|27
1643268000000|2022-01-27 07:20:00|3083.5|3077.5|3083|3077|3083.6|3077.6|3082.1|3076.1|21
1643268300000|2022-01-27 07:25:00|3082.8|3076.8|3087.9|3081.9|3087.9|3081.9|3082|3076|22
1643268600000|2022-01-27 07:30:00|3088|3082|3086.8|3080.8|3088.5|3082.5|3086.3|3080.3|54
1643268900000|2022-01-27 07:35:00|3086.6|3080.6|3087.8|3081.8|3087.8|3081.8|3084.3|3078.3|81
1643269200000|2022-01-27 07:40:00|3088.3|3082.3|3084.6|3078.6|3088.4|3082.4|3083.6|3077.6|26
1643269500000|2022-01-27 07:45:00|3084.4|3078.4|3076.8|3070.8|3084.4|3078.4|3076|3070|19
1643269800000|2022-01-27 07:50:00|3076.6|3070.6|3086.1|3080.1|3086.1|3080.1|3075.6|3069.6|41
1643270100000|2022-01-27 07:55:00|3086.4|3080.4|3097.3|3091.3|3097.5|3091.5|3084.1|3078.1|81
1643270400000|2022-01-27 08:00:00|3097|3091|3104.3|3098.3|3104.8|3098.8|3094.3|3088.3|58
1643270700000|2022-01-27 08:05:00|3102.8|3096.8|3110.3|3104.3|3110.3|3104.3|3102.3|3096.3|51
1643271000000|2022-01-27 08:10:00|3110.5|3104.5|3116.3|3110.3|3117.5|3111.5|3110.3|3104.3|82
1643271300000|2022-01-27 08:15:00|3116.5|3110.5|3111.3|3105.3|3119.8|3113.8|3111.3|3105.3|55
1643271600000|2022-01-27 08:20:00|3110.3|3104.3|3107.8|3101.8|3110.3|3104.3|3105.8|3099.8|30
1643271900000|2022-01-27 08:25:00|3107.5|3101.5|3108.5|3102.5|3109.8|3103.8|3106.8|3100.8|28
1643272200000|2022-01-27 08:30:00|3108.3|3102.3|3107.8|3101.8|3109|3103|3106.3|3100.3|35
1643272500000|2022-01-27 08:35:00|3107.5|3101.5|3105|3099|3110|3104|3104.3|3098.3|36
1643272800000|2022-01-27 08:40:00|3105.3|3099.3|3107|3101|3108.3|3102.3|3101.5|3095.5|49
1643273100000|2022-01-27 08:45:00|3108.3|3102.3|3102.3|3096.3|3108.8|3102.8|3102.3|3096.3|33
1643273400000|2022-01-27 08:50:00|3102.5|3096.5|3107.8|3101.8|3107.8|3101.8|3102.5|3096.5|41
1643273700000|2022-01-27 08:55:00|3108.3|3102.3|3104.8|3098.8|3108.3|3102.3|3104.8|3098.8|23
1643274000000|2022-01-27 09:00:00|3104.5|3098.5|3106.3|3100.3|3106.5|3100.5|3103.5|3097.5|45
1643274300000|2022-01-27 09:05:00|3106|3100|3102.5|3096.5|3106|3100|3102.5|3096.5|33
1643274600000|2022-01-27 09:10:00|3102.8|3096.8|3103.8|3097.8|3104.8|3098.8|3101.8|3095.8|42
1643274900000|2022-01-27 09:15:00|3104.5|3098.5|3103|3097|3105|3099|3099.8|3093.8|45
1643275200000|2022-01-27 09:20:00|3102.8|3096.8|3103.3|3097.3|3105|3099|3101.5|3095.5|36
1643275500000|2022-01-27 09:25:00|3103.5|3097.5|3103.3|3097.3|3105|3099|3103|3097|24
1643275800000|2022-01-27 09:30:00|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3100.5|3094.5|24
1643276100000|2022-01-27 09:35:00|3103.5|3097.5|3103.8|3097.8|3104.8|3098.8|3102|3096|33
1643276400000|2022-01-27 09:40:00|3104|3098|3102.8|3096.8|3104.8|3098.8|3102.8|3096.8|29
1643276700000|2022-01-27 09:45:00|3102.5|3096.5|3101.5|3095.5|3104.8|3098.8|3099.8|3093.8|55
1643277000000|2022-01-27 09:50:00|3102|3096|3104.3|3098.3|3105.3|3099.3|3102|3096|31
1643277300000|2022-01-27 09:55:00|3104|3098|3103.8|3097.8|3105|3099|3103.5|3097.5|26
1643277600000|2022-01-27 10:00:00|3103.5|3097.5|3105.8|3099.8|3107|3101|3103.5|3097.5|14
1643277900000|2022-01-27 10:05:00|3106|3100|3106.3|3100.3|3107.3|3101.3|3105.5|3099.5|27
1643278200000|2022-01-27 10:10:00|3106.8|3100.8|3104.8|3098.8|3107.5|3101.5|3103.8|3097.8|21
1643278500000|2022-01-27 10:15:00|3105|3099|3105|3099|3106.5|3100.5|3105|3099|25
1643278800000|2022-01-27 10:20:00|3105.3|3099.3|3107.3|3101.3|3107.3|3101.3|3104.3|3098.3|25
1643279100000|2022-01-27 10:25:00|3107|3101|3108|3102|3108.5|3102.5|3107|3101|22
1643279400000|2022-01-27 10:30:00|3107.8|3101.8|3109|3103|3109|3103|3107.8|3101.8|19
1643279700000|2022-01-27 10:35:00|3108.3|3102.3|3109|3103|3109.3|3103.3|3107.5|3101.5|25
1643280000000|2022-01-27 10:40:00|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3107.5|3101.5|8
1643280300000|2022-01-27 10:45:00|3108.5|3102.5|3107.8|3101.8|3109|3103|3107.5|3101.5|16
1643280600000|2022-01-27 10:50:00|3107.5|3101.5|3105|3099|3107.5|3101.5|3103.3|3097.3|32
1643280900000|2022-01-27 10:55:00|3104.8|3098.8|3107.8|3101.8|3108.8|3102.8|3103.8|3097.8|18
1643281200000|2022-01-27 11:00:00|3107.5|3101.5|3108|3102|3108.3|3102.3|3107.5|3101.5|23
1643281500000|2022-01-27 11:05:00|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1643281800000|2022-01-27 11:10:00|3108.5|3102.5|3109.8|3103.8|3110|3104|3108.5|3102.5|13
1643282100000|2022-01-27 11:15:00|3109.5|3103.5|3110.8|3104.8|3111.5|3105.5|3107.8|3101.8|24
1643282400000|2022-01-27 11:20:00|3110.3|3104.3|3109.5|3103.5|3110.8|3104.8|3109.5|3103.5|13
1643282700000|2022-01-27 11:25:00|3109.3|3103.3|3111|3105|3111.3|3105.3|3109.3|3103.3|18
1643283000000|2022-01-27 11:30:00|3111.5|3105.5|3111.5|3105.5|3112.8|3106.8|3111.5|3105.5|19
1643283300000|2022-01-27 11:35:00|3111.3|3105.3|3109.3|3103.3|3111.5|3105.5|3109|3103|28
1643283600000|2022-01-27 11:40:00|3109|3103|3107.5|3101.5|3109|3103|3106.3|3100.3|27
1643283900000|2022-01-27 11:45:00|3107.3|3101.3|3105.5|3099.5|3107.5|3101.5|3105.5|3099.5|21
1643284200000|2022-01-27 11:50:00|3105.8|3099.8|3105|3099|3106.3|3100.3|3104.3|3098.3|27
1643284500000|2022-01-27 11:55:00|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3102.5|3096.5|27
1643284800000|2022-01-27 12:00:00|3105|3099|3105.5|3099.5|3106|3100|3104.5|3098.5|23
1643285100000|2022-01-27 12:05:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3104.5|3098.5|13
1643285400000|2022-01-27 12:10:00|3105.3|3099.3|3111|3105|3111|3105|3105.3|3099.3|38
1643285700000|2022-01-27 12:15:00|3111.3|3105.3|3109.8|3103.8|3111.8|3105.8|3108.5|3102.5|26
1643286000000|2022-01-27 12:20:00|3109.5|3103.5|3106.8|3100.8|3109.5|3103.5|3106.5|3100.5|22
1643286300000|2022-01-27 12:25:00|3106.5|3100.5|3105.5|3099.5|3106.8|3100.8|3104.8|3098.8|22
1643286600000|2022-01-27 12:30:00|3105.8|3099.8|3106|3100|3107.5|3101.5|3102.5|3096.5|38
1643286900000|2022-01-27 12:35:00|3106.3|3100.3|3105.5|3099.5|3108.3|3102.3|3105.3|3099.3|39
1643287200000|2022-01-27 12:40:00|3106|3100|3103.8|3097.8|3106.3|3100.3|3102.3|3096.3|31
1643287500000|2022-01-27 12:45:00|3104|3098|3103.8|3097.8|3106.5|3100.5|3102.5|3096.5|35
1643287800000|2022-01-27 12:50:00|3103.5|3097.5|3089.5|3083.5|3103.5|3097.5|3085|3079|71
1643288100000|2022-01-27 12:55:00|3089.8|3083.8|3097.5|3091.5|3098.8|3092.8|3084.8|3078.8|99
1643288400000|2022-01-27 13:00:00|3097.3|3091.3|3099.5|3093.5|3100|3094|3089.3|3083.3|168
1643288700000|2022-01-27 13:05:00|3099.3|3093.3|3092.3|3086.3|3101.8|3095.8|3091.8|3085.8|82
1643289000000|2022-01-27 13:10:00|3092.5|3086.5|3094.5|3088.5|3095.5|3089.5|3088|3082|125
1643289300000|2022-01-27 13:15:00|3094.3|3088.3|3095.8|3089.8|3097.8|3091.8|3093.3|3087.3|90
1643289600000|2022-01-27 13:20:00|3095|3089|3094.8|3088.8|3095.8|3089.8|3093.5|3087.5|51
1643289900000|2022-01-27 13:25:00|3094.5|3088.5|3087.8|3081.8|3095.3|3089.3|3086.3|3080.3|128
1643290200000|2022-01-27 13:30:00|3088|3082|3090|3084|3092.3|3086.3|3086.3|3080.3|153
1643290500000|2022-01-27 13:35:00|3089.8|3083.8|3089|3083|3090.8|3084.8|3087.8|3081.8|48
1643290800000|2022-01-27 13:40:00|3089.3|3083.3|3088|3082|3089.8|3083.8|3086|3080|58
1643291100000|2022-01-27 13:45:00|3088.3|3082.3|3088.3|3082.3|3089.5|3083.5|3086|3080|56
1643291400000|2022-01-27 13:50:00|3088.5|3082.5|3085.8|3079.8|3090.8|3084.8|3085.8|3079.8|51
1643291700000|2022-01-27 13:55:00|3086|3080|3087.3|3081.3|3090.3|3084.3|3083.8|3077.8|136
1643292000000|2022-01-27 14:00:00|3087.5|3081.5|3093.8|3087.8|3093.8|3087.8|3086.8|3080.8|87
1643292300000|2022-01-27 14:05:00|3094.3|3088.3|3093.5|3087.5|3096.8|3090.8|3093.5|3087.5|70
1643292600000|2022-01-27 14:10:00|3093.3|3087.3|3096.8|3090.8|3096.8|3090.8|3091.3|3085.3|72
1643292900000|2022-01-27 14:15:00|3096.5|3090.5|3094.5|3088.5|3097.3|3091.3|3093.8|3087.8|59
1643293200000|2022-01-27 14:20:00|3094.3|3088.3|3095|3089|3095.5|3089.5|3091.8|3085.8|56
1643293500000|2022-01-27 14:25:00|3094.8|3088.8|3097|3091|3097.5|3091.5|3094.3|3088.3|59
1643293800000|2022-01-27 14:30:00|3097.5|3091.5|3094.5|3088.5|3097.5|3091.5|3092|3086|123
1643294100000|2022-01-27 14:35:00|3094.8|3088.8|3092.8|3086.8|3097|3091|3092.5|3086.5|93
1643294400000|2022-01-27 14:40:00|3093|3087|3096|3090|3096.5|3090.5|3091|3085|81
1643294700000|2022-01-27 14:45:00|3096.3|3090.3|3090.8|3084.8|3097.3|3091.3|3090.5|3084.5|78
1643295000000|2022-01-27 14:50:00|3091|3085|3089.5|3083.5|3093.3|3087.3|3088.3|3082.3|74
1643295300000|2022-01-27 14:55:00|3090|3084|3086.5|3080.5|3090.5|3084.5|3086|3080|71
1643295600000|2022-01-27 15:00:00|3086.3|3080.3|3089.8|3083.8|3090.5|3084.5|3083.5|3077.5|84
1643295900000|2022-01-27 15:05:00|3090.3|3084.3|3094.8|3088.8|3095.3|3089.3|3087.3|3081.3|121
1643296200000|2022-01-27 15:10:00|3095|3089|3089.8|3083.8|3095.5|3089.5|3089.8|3083.8|69
1643296500000|2022-01-27 15:15:00|3090|3084|3087.3|3081.3|3090|3084|3087|3081|43
1643296800000|2022-01-27 15:20:00|3088.3|3082.3|3087|3081|3090.3|3084.3|3086.8|3080.8|33
1643297100000|2022-01-27 15:25:00|3087.3|3081.3|3086|3080|3091.5|3085.5|3085.8|3079.8|59
1643297400000|2022-01-27 15:30:00|3086.3|3080.3|3086.3|3080.3|3089.5|3083.5|3084.5|3078.5|96
1643297700000|2022-01-27 15:35:00|3086.5|3080.5|3086.3|3080.3|3088.3|3082.3|3085.3|3079.3|52
1643298000000|2022-01-27 15:40:00|3086.5|3080.5|3083.5|3077.5|3088.3|3082.3|3082|3076|52
1643298300000|2022-01-27 15:45:00|3083.8|3077.8|3078|3072|3084.8|3078.8|3078|3072|38
1643298600000|2022-01-27 15:50:00|3077.5|3071.5|3078.8|3072.8|3080.5|3074.5|3075.8|3069.8|55
1643298900000|2022-01-27 15:55:00|3079|3073|3085.3|3079.3|3085.3|3079.3|3079|3073|63
1643299200000|2022-01-27 16:00:00|3085.5|3079.5|3092.5|3086.5|3096|3090|3085.5|3079.5|66
1643299500000|2022-01-27 16:05:00|3092.8|3086.8|3092.3|3086.3|3095.5|3089.5|3091|3085|63
1643299800000|2022-01-27 16:10:00|3092.5|3086.5|3095.5|3089.5|3096.5|3090.5|3092.5|3086.5|45
1643300100000|2022-01-27 16:15:00|3095.8|3089.8|3093.8|3087.8|3096.3|3090.3|3092.5|3086.5|73
1643300400000|2022-01-27 16:20:00|3094|3088|3100.5|3094.5|3101|3095|3093|3087|97
1643300700000|2022-01-27 16:25:00|3100.3|3094.3|3101.8|3095.8|3101.8|3095.8|3099.8|3093.8|45
1643301000000|2022-01-27 16:30:00|3102|3096|3102.3|3096.3|3103.3|3097.3|3100.5|3094.5|101
1643301300000|2022-01-27 16:35:00|3102|3096|3101|3095|3103.5|3097.5|3100.5|3094.5|37
1643301600000|2022-01-27 16:40:00|3101.5|3095.5|3100|3094|3103.5|3097.5|3099.5|3093.5|68
1643301900000|2022-01-27 16:45:00|3100.3|3094.3|3099.3|3093.3|3103.5|3097.5|3099.3|3093.3|58
1643302200000|2022-01-27 16:50:00|3099|3093|3102|3096|3102.8|3096.8|3098|3092|47
1643302500000|2022-01-27 16:55:00|3102.3|3096.3|3103.5|3097.5|3104.3|3098.3|3100.3|3094.3|49
1643302800000|2022-01-27 17:00:00|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3102.3|3096.3|12
1643303100000|2022-01-27 17:05:00|3103.3|3097.3|3103.3|3097.3|3103.8|3097.8|3103.3|3097.3|7
1643303400000|2022-01-27 17:10:00|3103.5|3097.5|3103.3|3097.3|3104.5|3098.5|3102.3|3096.3|13
1643303700000|2022-01-27 17:15:00|3102.3|3096.3|3100.8|3094.8|3103|3097|3100.3|3094.3|17
1643304000000|2022-01-27 17:20:00|3100.5|3094.5|3100.5|3094.5|3101|3095|3100|3094|16
1643304300000|2022-01-27 17:25:00|3100.3|3094.3|3101|3095|3101.5|3095.5|3100.3|3094.3|15
1643304600000|2022-01-27 17:30:00|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1643304900000|2022-01-27 17:35:00|3100.5|3094.5|3101.3|3095.3|3102|3096|3100.3|3094.3|13
1643305200000|2022-01-27 17:40:00|3101.5|3095.5|3101.8|3095.8|3102|3096|3101.5|3095.5|4
1643305500000|2022-01-27 17:45:00|3101.5|3095.5|3102.5|3096.5|3102.5|3096.5|3101.5|3095.5|7
1643305800000|2022-01-27 17:50:00|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1643306100000|2022-01-27 17:55:00|3102.6|3096.6|3101.9|3095.9|3102.9|3096.9|3101.9|3095.9|6
1643331600000|2022-01-28 01:00:00|3100.8|3094.8|3100.1|3094.1|3100.9|3094.9|3099|3093|38
1643331900000|2022-01-28 01:05:00|3100|3094|3099.8|3093.8|3102.3|3096.3|3099|3093|62
1643332200000|2022-01-28 01:10:00|3100|3094|3098.1|3092.1|3102.3|3096.3|3097.4|3091.4|76
1643332500000|2022-01-28 01:15:00|3098|3092|3098.5|3092.5|3098.9|3092.9|3097.3|3091.3|81
1643332800000|2022-01-28 01:20:00|3098.4|3092.4|3101.6|3095.6|3101.6|3095.6|3097.3|3091.3|77
1643333100000|2022-01-28 01:25:00|3101.5|3095.5|3102.5|3096.5|3102.8|3096.8|3100.1|3094.1|44
1643333400000|2022-01-28 01:30:00|3103|3097|3099.8|3093.8|3104.3|3098.3|3098.4|3092.4|84
1643333700000|2022-01-28 01:35:00|3099.9|3093.9|3101.8|3095.8|3102.6|3096.6|3099.4|3093.4|84
1643334000000|2022-01-28 01:40:00|3102|3096|3101|3095|3106.5|3100.5|3100.8|3094.8|98
1643334300000|2022-01-28 01:45:00|3101.3|3095.3|3100.9|3094.9|3101.3|3095.3|3099.3|3093.3|41
1643334600000|2022-01-28 01:50:00|3101.1|3095.1|3101.4|3095.4|3102|3096|3101|3095|28
1643334900000|2022-01-28 01:55:00|3101.6|3095.6|3102.3|3096.3|3102.9|3096.9|3101.5|3095.5|34
1643335200000|2022-01-28 02:00:00|3102.5|3096.5|3102.4|3096.4|3103.9|3097.9|3100.9|3094.9|43
1643335500000|2022-01-28 02:05:00|3102.5|3096.5|3105.1|3099.1|3107.8|3101.8|3102.5|3096.5|35
1643335800000|2022-01-28 02:10:00|3104.9|3098.9|3105.9|3099.9|3106.1|3100.1|3104.5|3098.5|33
1643336100000|2022-01-28 02:15:00|3105.6|3099.6|3105|3099|3105.6|3099.6|3105|3099|7
1643336400000|2022-01-28 02:20:00|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1643336700000|2022-01-28 02:25:00|3105.4|3099.4|3106.3|3100.3|3106.3|3100.3|3105.4|3099.4|5
1643337000000|2022-01-28 02:30:00|3106|3100|3106.4|3100.4|3108.8|3102.8|3105.5|3099.5|71
1643337300000|2022-01-28 02:35:00|3106.3|3100.3|3104.9|3098.9|3106.3|3100.3|3104.1|3098.1|19
1643337600000|2022-01-28 02:40:00|3104.6|3098.6|3106.6|3100.6|3106.8|3100.8|3104.4|3098.4|33
1643337900000|2022-01-28 02:45:00|3106.8|3100.8|3108.6|3102.6|3108.8|3102.8|3106.6|3100.6|41
1643338200000|2022-01-28 02:50:00|3109.3|3103.3|3106.6|3100.6|3109.3|3103.3|3106|3100|32
1643338500000|2022-01-28 02:55:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3106.8|3100.8|36
1643338800000|2022-01-28 03:00:00|3109.1|3103.1|3109.1|3103.1|3109.3|3103.3|3108|3102|41
1643339100000|2022-01-28 03:05:00|3109.3|3103.3|3108|3102|3109.8|3103.8|3107.1|3101.1|28
1643339400000|2022-01-28 03:10:00|3108.3|3102.3|3107.3|3101.3|3109.1|3103.1|3106.9|3100.9|30
1643339700000|2022-01-28 03:15:00|3107|3101|3104|3098|3107|3101|3101.9|3095.9|65
1643340000000|2022-01-28 03:20:00|3104.3|3098.3|3107.9|3101.9|3107.9|3101.9|3103|3097|38
1643340300000|2022-01-28 03:25:00|3108.1|3102.1|3107.9|3101.9|3109.6|3103.6|3107.3|3101.3|34
1643340600000|2022-01-28 03:30:00|3107.8|3101.8|3107.1|3101.1|3107.8|3101.8|3107.1|3101.1|6
1643340900000|2022-01-28 03:35:00|3107.4|3101.4|3108.5|3102.5|3108.5|3102.5|3107.4|3101.4|4
1643341200000|2022-01-28 03:40:00|3108.4|3102.4|3105.9|3099.9|3108.4|3102.4|3105.6|3099.6|11
1643341500000|2022-01-28 03:45:00|3105.8|3099.8|3106.3|3100.3|3106.3|3100.3|3105.8|3099.8|4
1643341800000|2022-01-28 03:50:00|3106.1|3100.1|3105.6|3099.6|3106.1|3100.1|3105.5|3099.5|5
1643342100000|2022-01-28 03:55:00|3105.8|3099.8|3105.6|3099.6|3105.8|3099.8|3105.6|3099.6|2
1643342400000|2022-01-28 04:00:00|3105.8|3099.8|3106|3100|3106.1|3100.1|3105.8|3099.8|5
1643343000000|2022-01-28 04:10:00|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|1
1643343300000|2022-01-28 04:15:00|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|4
1643343600000|2022-01-28 04:20:00|3105.4|3099.4|3105|3099|3105.5|3099.5|3104|3098|9
1643343900000|2022-01-28 04:25:00|3105.3|3099.3|3105.9|3099.9|3105.9|3099.9|3105.1|3099.1|5
1643344200000|2022-01-28 04:30:00|3106.3|3100.3|3106.6|3100.6|3106.6|3100.6|3106.3|3100.3|2
1643344500000|2022-01-28 04:35:00|3106.9|3100.9|3107.4|3101.4|3107.4|3101.4|3106.9|3100.9|3
1643344800000|2022-01-28 04:40:00|3107.3|3101.3|3106.6|3100.6|3107.4|3101.4|3106.4|3100.4|9
1643345400000|2022-01-28 04:50:00|3106.9|3100.9|3106.9|3100.9|3106.9|3100.9|3106.9|3100.9|1
1643345700000|2022-01-28 04:55:00|3107|3101|3107.5|3101.5|3107.5|3101.5|3106.9|3100.9|4
1643346000000|2022-01-28 05:00:00|3108.1|3102.1|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|4
1643346300000|2022-01-28 05:05:00|3108.1|3102.1|3108.4|3102.4|3108.4|3102.4|3108.1|3102.1|2
1643346600000|2022-01-28 05:10:00|3108|3102|3108.4|3102.4|3108.4|3102.4|3107.9|3101.9|6
1643346900000|2022-01-28 05:15:00|3108.5|3102.5|3109.4|3103.4|3109.4|3103.4|3108.5|3102.5|6
1643347200000|2022-01-28 05:20:00|3109.5|3103.5|3109.3|3103.3|3109.9|3103.9|3109.3|3103.3|6
1643347500000|2022-01-28 05:25:00|3109.8|3103.8|3111.3|3105.3|3111.3|3105.3|3109.8|3103.8|6
1643347800000|2022-01-28 05:30:00|3111.5|3105.5|3115|3109|3116.3|3110.3|3109.5|3103.5|46
1643348100000|2022-01-28 05:35:00|3115.1|3109.1|3116|3110|3116.5|3110.5|3115.1|3109.1|17
1643348400000|2022-01-28 05:40:00|3115.8|3109.8|3113.4|3107.4|3115.8|3109.8|3113.3|3107.3|45
1643348700000|2022-01-28 05:45:00|3113.5|3107.5|3113.3|3107.3|3114.5|3108.5|3112.9|3106.9|30
1643349000000|2022-01-28 05:50:00|3113.5|3107.5|3115.5|3109.5|3115.6|3109.6|3113.5|3107.5|10
1643349300000|2022-01-28 05:55:00|3115.6|3109.6|3114.8|3108.8|3116.4|3110.4|3114.3|3108.3|23
1643349600000|2022-01-28 06:00:00|3114.6|3108.6|3113.1|3107.1|3115.4|3109.4|3112.6|3106.6|60
1643349900000|2022-01-28 06:05:00|3113|3107|3111.4|3105.4|3114.1|3108.1|3110.3|3104.3|30
1643350200000|2022-01-28 06:10:00|3110.9|3104.9|3112.9|3106.9|3113.1|3107.1|3110.4|3104.4|49
1643350500000|2022-01-28 06:15:00|3113.4|3107.4|3114|3108|3114.3|3108.3|3112.5|3106.5|45
1643350800000|2022-01-28 06:20:00|3114.1|3108.1|3115.3|3109.3|3116.6|3110.6|3114.1|3108.1|55
1643351100000|2022-01-28 06:25:00|3115|3109|3116.3|3110.3|3116.6|3110.6|3114.9|3108.9|34
1643351400000|2022-01-28 06:30:00|3116.4|3110.4|3117.6|3111.6|3117.8|3111.8|3116|3110|30
1643351700000|2022-01-28 06:35:00|3117.9|3111.9|3118.6|3112.6|3119.5|3113.5|3117.6|3111.6|80
1643352000000|2022-01-28 06:40:00|3118.9|3112.9|3120.4|3114.4|3121|3115|3117.9|3111.9|98
1643352300000|2022-01-28 06:45:00|3120.1|3114.1|3120.6|3114.6|3121.1|3115.1|3119.8|3113.8|20
1643352600000|2022-01-28 06:50:00|3120.5|3114.5|3120.5|3114.5|3121.1|3115.1|3119.1|3113.1|32
1643352900000|2022-01-28 06:55:00|3120.8|3114.8|3128.6|3122.6|3128.6|3122.6|3119.8|3113.8|92
1643353200000|2022-01-28 07:00:00|3128.4|3122.4|3127.4|3121.4|3130|3124|3126|3120|60
1643353500000|2022-01-28 07:05:00|3128.3|3122.3|3129.8|3123.8|3131|3125|3128.3|3122.3|23
1643353800000|2022-01-28 07:10:00|3130|3124|3135.6|3129.6|3136.6|3130.6|3129.4|3123.4|45
1643354100000|2022-01-28 07:15:00|3134.3|3128.3|3131.8|3125.8|3134.3|3128.3|3130.6|3124.6|31
1643354400000|2022-01-28 07:20:00|3131.6|3125.6|3131.6|3125.6|3133|3127|3128.5|3122.5|79
1643354700000|2022-01-28 07:25:00|3131.3|3125.3|3133.5|3127.5|3133.5|3127.5|3129.6|3123.6|19
1643355000000|2022-01-28 07:30:00|3133.4|3127.4|3131.3|3125.3|3135.3|3129.3|3129.3|3123.3|62
1643355300000|2022-01-28 07:35:00|3131.4|3125.4|3129|3123|3131.9|3125.9|3129|3123|39
1643355600000|2022-01-28 07:40:00|3128.5|3122.5|3127.9|3121.9|3129.5|3123.5|3127.1|3121.1|16
1643355900000|2022-01-28 07:45:00|3127.8|3121.8|3127.8|3121.8|3127.9|3121.9|3127.8|3121.8|3
1643356200000|2022-01-28 07:50:00|3127.3|3121.3|3128.3|3122.3|3128.4|3122.4|3123.9|3117.9|37
1643356500000|2022-01-28 07:55:00|3127.4|3121.4|3129.8|3123.8|3130|3124|3125.8|3119.8|34
1643356800000|2022-01-28 08:00:00|3129.5|3123.5|3123.8|3117.8|3129.5|3123.5|3117|3111|82
1643357100000|2022-01-28 08:05:00|3123.3|3117.3|3124.3|3118.3|3126.8|3120.8|3123|3117|46
1643357400000|2022-01-28 08:10:00|3124.5|3118.5|3123.5|3117.5|3126|3120|3122.8|3116.8|41
1643357700000|2022-01-28 08:15:00|3123.3|3117.3|3123.8|3117.8|3124.8|3118.8|3121.8|3115.8|50
1643358000000|2022-01-28 08:20:00|3123.5|3117.5|3122.8|3116.8|3124.5|3118.5|3121.5|3115.5|42
1643358300000|2022-01-28 08:25:00|3122.5|3116.5|3121.5|3115.5|3126.5|3120.5|3121.5|3115.5|32
1643358600000|2022-01-28 08:30:00|3121.3|3115.3|3117.3|3111.3|3121.5|3115.5|3113.8|3107.8|44
1643358900000|2022-01-28 08:35:00|3117.5|3111.5|3114.8|3108.8|3117.5|3111.5|3112.3|3106.3|39
1643359200000|2022-01-28 08:40:00|3114.5|3108.5|3117.8|3111.8|3117.8|3111.8|3113.8|3107.8|23
1643359500000|2022-01-28 08:45:00|3118|3112|3115.3|3109.3|3118|3112|3113.5|3107.5|50
1643359800000|2022-01-28 08:50:00|3115.5|3109.5|3116.5|3110.5|3117.8|3111.8|3115.5|3109.5|15
1643360100000|2022-01-28 08:55:00|3116.8|3110.8|3112.5|3106.5|3117.3|3111.3|3110|3104|45
1643360400000|2022-01-28 09:00:00|3112.3|3106.3|3111.8|3105.8|3112.8|3106.8|3110.3|3104.3|31
1643360700000|2022-01-28 09:05:00|3112|3106|3101|3095|3112|3106|3100.5|3094.5|83
1643361000000|2022-01-28 09:10:00|3101.3|3095.3|3109.5|3103.5|3109.5|3103.5|3100.8|3094.8|63
1643361300000|2022-01-28 09:15:00|3109.8|3103.8|3108.8|3102.8|3110|3104|3108|3102|57
1643361600000|2022-01-28 09:20:00|3108.5|3102.5|3105.5|3099.5|3109.5|3103.5|3104|3098|45
1643361900000|2022-01-28 09:25:00|3105.8|3099.8|3105|3099|3106|3100|3104|3098|45
1643362200000|2022-01-28 09:30:00|3105.3|3099.3|3105.5|3099.5|3106.8|3100.8|3104.5|3098.5|47
1643362500000|2022-01-28 09:35:00|3106|3100|3107.3|3101.3|3107.3|3101.3|3105.3|3099.3|44
1643362800000|2022-01-28 09:40:00|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3106.3|3100.3|28
1643363100000|2022-01-28 09:45:00|3107.5|3101.5|3108.5|3102.5|3109.3|3103.3|3107|3101|32
1643363400000|2022-01-28 09:50:00|3108.3|3102.3|3107|3101|3108.5|3102.5|3106|3100|29
1643363700000|2022-01-28 09:55:00|3107.3|3101.3|3104.5|3098.5|3107.3|3101.3|3103.5|3097.5|25
1643364000000|2022-01-28 10:00:00|3104.3|3098.3|3101.5|3095.5|3105|3099|3101.3|3095.3|38
1643364300000|2022-01-28 10:05:00|3101.3|3095.3|3105|3099|3105.8|3099.8|3101.3|3095.3|31
1643364600000|2022-01-28 10:10:00|3104.8|3098.8|3106|3100|3106|3100|3102|3096|26
1643364900000|2022-01-28 10:15:00|3105.5|3099.5|3101.5|3095.5|3106.3|3100.3|3100.3|3094.3|29
1643365200000|2022-01-28 10:20:00|3101.3|3095.3|3096.5|3090.5|3101.3|3095.3|3096.5|3090.5|41
1643365500000|2022-01-28 10:25:00|3096.3|3090.3|3095.5|3089.5|3096.8|3090.8|3094.8|3088.8|24
1643365800000|2022-01-28 10:30:00|3095.3|3089.3|3095.3|3089.3|3097.5|3091.5|3095.3|3089.3|27
1643366100000|2022-01-28 10:35:00|3095|3089|3100|3094|3102.3|3096.3|3094.8|3088.8|43
1643366400000|2022-01-28 10:40:00|3099.8|3093.8|3097|3091|3099.8|3093.8|3096.5|3090.5|24
1643366700000|2022-01-28 10:45:00|3097.3|3091.3|3097.5|3091.5|3100.8|3094.8|3096.5|3090.5|40
1643367000000|2022-01-28 10:50:00|3097.3|3091.3|3095.5|3089.5|3097.5|3091.5|3095.5|3089.5|13
1643367300000|2022-01-28 10:55:00|3095.3|3089.3|3099.8|3093.8|3100|3094|3095.3|3089.3|24
1643367600000|2022-01-28 11:00:00|3099.5|3093.5|3096.3|3090.3|3099.5|3093.5|3095.3|3089.3|32
1643367900000|2022-01-28 11:05:00|3096|3090|3097.3|3091.3|3097.5|3091.5|3095.5|3089.5|32
1643368200000|2022-01-28 11:10:00|3097.5|3091.5|3091.3|3085.3|3098|3092|3091|3085|39
1643368500000|2022-01-28 11:15:00|3091.5|3085.5|3090.3|3084.3|3092.3|3086.3|3089.8|3083.8|51
1643368800000|2022-01-28 11:20:00|3090|3084|3086.5|3080.5|3090.8|3084.8|3085.8|3079.8|36
1643369100000|2022-01-28 11:25:00|3086.8|3080.8|3087|3081|3087.5|3081.5|3086|3080|24
1643369400000|2022-01-28 11:30:00|3086.5|3080.5|3090|3084|3090|3084|3086.5|3080.5|23
1643369700000|2022-01-28 11:35:00|3090.3|3084.3|3088.8|3082.8|3091|3085|3087.8|3081.8|60
1643370000000|2022-01-28 11:40:00|3089|3083|3088.3|3082.3|3089.8|3083.8|3087.3|3081.3|36
1643370300000|2022-01-28 11:45:00|3088.5|3082.5|3090.8|3084.8|3091.3|3085.3|3088.3|3082.3|25
1643370600000|2022-01-28 11:50:00|3090.3|3084.3|3091|3085|3092.5|3086.5|3090.3|3084.3|28
1643370900000|2022-01-28 11:55:00|3090.5|3084.5|3095.5|3089.5|3096.3|3090.3|3090|3084|33
1643371200000|2022-01-28 12:00:00|3095.8|3089.8|3098.8|3092.8|3099.3|3093.3|3095.3|3089.3|27
1643371500000|2022-01-28 12:05:00|3098.5|3092.5|3098.3|3092.3|3099.5|3093.5|3097.8|3091.8|27
1643371800000|2022-01-28 12:10:00|3098.5|3092.5|3098|3092|3099.3|3093.3|3098|3092|18
1643372100000|2022-01-28 12:15:00|3098.3|3092.3|3100|3094|3100|3094|3097.8|3091.8|45
1643372400000|2022-01-28 12:20:00|3099.8|3093.8|3101.8|3095.8|3102.5|3096.5|3098.5|3092.5|31
1643372700000|2022-01-28 12:25:00|3102.3|3096.3|3102.8|3096.8|3103|3097|3101.8|3095.8|34
1643373000000|2022-01-28 12:30:00|3103|3097|3110|3104|3110.3|3104.3|3103|3097|59
1643373300000|2022-01-28 12:35:00|3109.8|3103.8|3104.8|3098.8|3111.3|3105.3|3104.8|3098.8|63
1643373600000|2022-01-28 12:40:00|3105.3|3099.3|3106.3|3100.3|3107.5|3101.5|3103.5|3097.5|48
1643373900000|2022-01-28 12:45:00|3107|3101|3102.5|3096.5|3109|3103|3102.5|3096.5|63
1643374200000|2022-01-28 12:50:00|3102.3|3096.3|3105|3099|3105|3099|3102.3|3096.3|32
1643374500000|2022-01-28 12:55:00|3104.8|3098.8|3099.8|3093.8|3106|3100|3099.3|3093.3|124
1643374800000|2022-01-28 13:00:00|3100.3|3094.3|3093|3087|3101|3095|3092.3|3086.3|118
1643375100000|2022-01-28 13:05:00|3094|3088|3093.8|3087.8|3094.5|3088.5|3092.3|3086.3|74
1643375400000|2022-01-28 13:10:00|3094.3|3088.3|3097.8|3091.8|3100.3|3094.3|3092.8|3086.8|55
1643375700000|2022-01-28 13:15:00|3098.5|3092.5|3099.5|3093.5|3102.3|3096.3|3096|3090|64
1643376000000|2022-01-28 13:20:00|3099.3|3093.3|3096.3|3090.3|3099.8|3093.8|3093.8|3087.8|55
1643376300000|2022-01-28 13:25:00|3096|3090|3095.8|3089.8|3096|3090|3092.8|3086.8|47
1643376600000|2022-01-28 13:30:00|3096|3090|3099.8|3093.8|3099.8|3093.8|3093|3087|80
1643376900000|2022-01-28 13:35:00|3099.5|3093.5|3106.8|3100.8|3110|3104|3098|3092|87
1643377200000|2022-01-28 13:40:00|3107|3101|3107.3|3101.3|3108.8|3102.8|3103.8|3097.8|80
1643377500000|2022-01-28 13:45:00|3107|3101|3101.3|3095.3|3107|3101|3101|3095|69
1643377800000|2022-01-28 13:50:00|3101.5|3095.5|3101.8|3095.8|3104.3|3098.3|3100.8|3094.8|44
1643378100000|2022-01-28 13:55:00|3101.5|3095.5|3097.5|3091.5|3102|3096|3097|3091|53
1643378400000|2022-01-28 14:00:00|3097.8|3091.8|3102.8|3096.8|3102.8|3096.8|3097.8|3091.8|78
1643378700000|2022-01-28 14:05:00|3102.5|3096.5|3103.3|3097.3|3103.8|3097.8|3098.5|3092.5|61
1643379000000|2022-01-28 14:10:00|3103.5|3097.5|3098|3092|3103.8|3097.8|3098|3092|52
1643379300000|2022-01-28 14:15:00|3097.8|3091.8|3098.8|3092.8|3099.8|3093.8|3096.8|3090.8|45
1643379600000|2022-01-28 14:20:00|3099|3093|3097.3|3091.3|3100.5|3094.5|3096.3|3090.3|52
1643379900000|2022-01-28 14:25:00|3097|3091|3098.8|3092.8|3100.3|3094.3|3096.8|3090.8|41
1643380200000|2022-01-28 14:30:00|3099.5|3093.5|3096.5|3090.5|3100.5|3094.5|3096.3|3090.3|63
1643380500000|2022-01-28 14:35:00|3096.8|3090.8|3093.3|3087.3|3097.3|3091.3|3093.3|3087.3|36
1643380800000|2022-01-28 14:40:00|3092.8|3086.8|3094.3|3088.3|3096|3090|3092.8|3086.8|51
1643381100000|2022-01-28 14:45:00|3093.8|3087.8|3091.3|3085.3|3094|3088|3091.3|3085.3|57
1643381400000|2022-01-28 14:50:00|3091.8|3085.8|3097.5|3091.5|3097.8|3091.8|3091.8|3085.8|65
1643381700000|2022-01-28 14:55:00|3097.8|3091.8|3093|3087|3098.5|3092.5|3092.3|3086.3|45
1643382000000|2022-01-28 15:00:00|3093.3|3087.3|3090.5|3084.5|3094|3088|3089.8|3083.8|47
1643382300000|2022-01-28 15:05:00|3090.8|3084.8|3093.5|3087.5|3093.8|3087.8|3090.5|3084.5|54
1643382600000|2022-01-28 15:10:00|3093.8|3087.8|3095.5|3089.5|3095.8|3089.8|3093.8|3087.8|31
1643382900000|2022-01-28 15:15:00|3095.8|3089.8|3094.8|3088.8|3096.8|3090.8|3093.3|3087.3|55
1643383200000|2022-01-28 15:20:00|3094.5|3088.5|3088|3082|3094.8|3088.8|3087.8|3081.8|38
1643383500000|2022-01-28 15:25:00|3087.8|3081.8|3089.5|3083.5|3090.8|3084.8|3087.5|3081.5|40
1643383800000|2022-01-28 15:30:00|3090|3084|3091.3|3085.3|3091.8|3085.8|3090|3084|45
1643384100000|2022-01-28 15:35:00|3091|3085|3097|3091|3097.8|3091.8|3091|3085|57
1643384400000|2022-01-28 15:40:00|3096.8|3090.8|3095.3|3089.3|3097.8|3091.8|3094|3088|52
1643384700000|2022-01-28 15:45:00|3095.8|3089.8|3103|3097|3103.3|3097.3|3095.8|3089.8|49
1643385000000|2022-01-28 15:50:00|3103.3|3097.3|3100.3|3094.3|3106.3|3100.3|3099.8|3093.8|68
1643385300000|2022-01-28 15:55:00|3100|3094|3091.3|3085.3|3100|3094|3090.8|3084.8|52
1643385600000|2022-01-28 16:00:00|3091|3085|3090.3|3084.3|3092|3086|3089.8|3083.8|36
1643385900000|2022-01-28 16:05:00|3090.8|3084.8|3090.8|3084.8|3091.8|3085.8|3090.3|3084.3|23
1643386200000|2022-01-28 16:10:00|3090.5|3084.5|3090.8|3084.8|3091.8|3085.8|3090.3|3084.3|28
1643386500000|2022-01-28 16:15:00|3090.5|3084.5|3090.5|3084.5|3091|3085|3090.3|3084.3|15
1643386800000|2022-01-28 16:20:00|3090.8|3084.8|3090.3|3084.3|3094|3088|3089.5|3083.5|46
1643387100000|2022-01-28 16:25:00|3090|3084|3093.3|3087.3|3094.3|3088.3|3089|3083|35
1643387400000|2022-01-28 16:30:00|3093|3087|3083.5|3077.5|3094|3088|3081.8|3075.8|83
1643387700000|2022-01-28 16:35:00|3083.8|3077.8|3079.8|3073.8|3084.5|3078.5|3079.8|3073.8|39
1643388000000|2022-01-28 16:40:00|3079.3|3073.3|3079.8|3073.8|3081|3075|3076.5|3070.5|46
1643388300000|2022-01-28 16:45:00|3079.5|3073.5|3070.8|3064.8|3079.8|3073.8|3070.3|3064.3|71
1643388600000|2022-01-28 16:50:00|3070.5|3064.5|3074.8|3068.8|3076.3|3070.3|3068.8|3062.8|44
1643388900000|2022-01-28 16:55:00|3075|3069|3079.3|3073.3|3079.5|3073.5|3075|3069|22
1643389200000|2022-01-28 17:00:00|3079.5|3073.5|3078.5|3072.5|3080.8|3074.8|3078.5|3072.5|26
1643389500000|2022-01-28 17:05:00|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|26
1643389800000|2022-01-28 17:10:00|3079|3073|3075|3069|3079|3073|3075|3069|13
1643390100000|2022-01-28 17:15:00|3074.8|3068.8|3072|3066|3074.8|3068.8|3069|3063|25
1643390400000|2022-01-28 17:20:00|3071.8|3065.8|3068.8|3062.8|3071.8|3065.8|3068.8|3062.8|10
1643390700000|2022-01-28 17:25:00|3067.8|3061.8|3065.8|3059.8|3068.3|3062.3|3064.5|3058.5|24
1643391000000|2022-01-28 17:30:00|3066|3060|3066|3060|3067.3|3061.3|3065.5|3059.5|14
1643391300000|2022-01-28 17:35:00|3065.8|3059.8|3064.3|3058.3|3065.8|3059.8|3063.8|3057.8|13
1643391600000|2022-01-28 17:40:00|3065|3059|3062.8|3056.8|3065.3|3059.3|3062.5|3056.5|11
1643391900000|2022-01-28 17:45:00|3062.5|3056.5|3064.5|3058.5|3065|3059|3062.3|3056.3|27
1643392200000|2022-01-28 17:50:00|3064.3|3058.3|3063|3057|3065|3059|3063|3057|14
1643392500000|2022-01-28 17:55:00|3062.8|3056.8|3060.9|3054.9|3063.1|3057.1|3059.6|3053.6|20
1643590800000|2022-01-31 01:00:00|3068|3049|3078.8|3072.8|3079.3|3073.3|3068|3049|8
1643591100000|2022-01-31 01:05:00|3078.5|3072.5|3076.5|3070.5|3078.8|3072.8|3076.5|3070.5|8
1643591700000|2022-01-31 01:15:00|3076.3|3070.3|3072.4|3066.4|3076.3|3070.3|3072.4|3066.4|5
1643592000000|2022-01-31 01:20:00|3072.5|3066.5|3075.5|3069.5|3076.3|3070.3|3072.5|3066.5|12
1643592300000|2022-01-31 01:25:00|3075.8|3069.8|3078|3072|3078|3072|3075.8|3069.8|5
1643592600000|2022-01-31 01:30:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1643592900000|2022-01-31 01:35:00|3079|3073|3081.3|3075.3|3081.3|3075.3|3079|3073|3
1643593200000|2022-01-31 01:40:00|3082|3076|3080.6|3074.6|3082|3076|3080.6|3074.6|4
1643593500000|2022-01-31 01:45:00|3080.4|3074.4|3081|3075|3081|3075|3080.4|3074.4|5
1643593800000|2022-01-31 01:50:00|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1643594100000|2022-01-31 01:55:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1643594400000|2022-01-31 02:00:00|3081.1|3075.1|3081.1|3075.1|3081.4|3075.4|3080.8|3074.8|10
1643594700000|2022-01-31 02:05:00|3081.3|3075.3|3081.4|3075.4|3081.4|3075.4|3081.3|3075.3|2
1643595000000|2022-01-31 02:10:00|3081.6|3075.6|3082.5|3076.5|3082.5|3076.5|3080.9|3074.9|11
1643595300000|2022-01-31 02:15:00|3082.3|3076.3|3081.9|3075.9|3082.8|3076.8|3081.4|3075.4|13
1643595600000|2022-01-31 02:20:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1643595900000|2022-01-31 02:25:00|3082.6|3076.6|3083.6|3077.6|3084.5|3078.5|3082.6|3076.6|14
1643596200000|2022-01-31 02:30:00|3083.8|3077.8|3080.4|3074.4|3084.8|3078.8|3080.1|3074.1|20
1643596500000|2022-01-31 02:35:00|3080.8|3074.8|3082.8|3076.8|3082.9|3076.9|3080.8|3074.8|12
1643597100000|2022-01-31 02:45:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1643597400000|2022-01-31 02:50:00|3083.1|3077.1|3083.5|3077.5|3083.8|3077.8|3081.5|3075.5|10
1643597700000|2022-01-31 02:55:00|3083.3|3077.3|3082|3076|3083.3|3077.3|3081.9|3075.9|3
1643598000000|2022-01-31 03:00:00|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.6|3075.6|8
1643598300000|2022-01-31 03:05:00|3082.9|3076.9|3083.9|3077.9|3084.4|3078.4|3082.9|3076.9|14
1643598600000|2022-01-31 03:10:00|3083.1|3077.1|3083.9|3077.9|3084.3|3078.3|3083.1|3077.1|14
1643598900000|2022-01-31 03:15:00|3084.1|3078.1|3083.9|3077.9|3084.4|3078.4|3083|3077|21
1643599200000|2022-01-31 03:20:00|3082.5|3076.5|3083.6|3077.6|3084.6|3078.6|3082.5|3076.5|13
1643599500000|2022-01-31 03:25:00|3083.4|3077.4|3083.1|3077.1|3083.4|3077.4|3082.8|3076.8|5
1643599800000|2022-01-31 03:30:00|3082.9|3076.9|3083.1|3077.1|3083.1|3077.1|3082.9|3076.9|3
1643600100000|2022-01-31 03:35:00|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.6|3077.6|4
1643600400000|2022-01-31 03:40:00|3084.4|3078.4|3084.4|3078.4|3084.5|3078.5|3084.4|3078.4|3
1643600700000|2022-01-31 03:45:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1643601000000|2022-01-31 03:50:00|3084.3|3078.3|3083.4|3077.4|3084.3|3078.3|3083.1|3077.1|4
1643601300000|2022-01-31 03:55:00|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1643601600000|2022-01-31 04:00:00|3083|3077|3081|3075|3083|3077|3081|3075|11
1643601900000|2022-01-31 04:05:00|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1643602200000|2022-01-31 04:10:00|3081|3075|3079|3073|3081|3075|3079|3073|6
1643602500000|2022-01-31 04:15:00|3079.1|3073.1|3075.4|3069.4|3081|3075|3075.3|3069.3|14
1643602800000|2022-01-31 04:20:00|3075.5|3069.5|3077.8|3071.8|3078.1|3072.1|3075.5|3069.5|11
1643603100000|2022-01-31 04:25:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1643603400000|2022-01-31 04:30:00|3078|3072|3072.8|3066.8|3078|3072|3072.5|3066.5|12
1643603700000|2022-01-31 04:35:00|3072|3066|3071.8|3065.8|3073.1|3067.1|3071.8|3065.8|14
1643604000000|2022-01-31 04:40:00|3071.6|3065.6|3071.8|3065.8|3071.8|3065.8|3071.6|3065.6|2
1643604300000|2022-01-31 04:45:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|4
1643604900000|2022-01-31 04:55:00|3072|3066|3073.8|3067.8|3073.9|3067.9|3072|3066|5
1643605200000|2022-01-31 05:00:00|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1643605500000|2022-01-31 05:05:00|3073.6|3067.6|3073.5|3067.5|3073.6|3067.6|3073.5|3067.5|2
1643605800000|2022-01-31 05:10:00|3073.4|3067.4|3072.3|3066.3|3073.4|3067.4|3072|3066|8
1643606100000|2022-01-31 05:15:00|3072.8|3066.8|3073.8|3067.8|3073.9|3067.9|3072.8|3066.8|3
1643606700000|2022-01-31 05:25:00|3073.5|3067.5|3072.9|3066.9|3073.5|3067.5|3072.9|3066.9|4
1643607000000|2022-01-31 05:30:00|3073|3067|3073|3067|3073|3067|3072.9|3066.9|3
1643607300000|2022-01-31 05:35:00|3073.3|3067.3|3072.5|3066.5|3076.5|3070.5|3071.5|3065.5|15
1643607600000|2022-01-31 05:40:00|3072.4|3066.4|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1643607900000|2022-01-31 05:45:00|3072.1|3066.1|3070.8|3064.8|3072.1|3066.1|3070.8|3064.8|4
1643608200000|2022-01-31 05:50:00|3070.5|3064.5|3071.1|3065.1|3071.4|3065.4|3070.5|3064.5|9
1643608500000|2022-01-31 05:55:00|3071.3|3065.3|3071.8|3065.8|3071.9|3065.9|3071.3|3065.3|7
1643608800000|2022-01-31 06:00:00|3071.9|3065.9|3071.9|3065.9|3073|3067|3071.9|3065.9|8
1643609100000|2022-01-31 06:05:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1643609700000|2022-01-31 06:15:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|2
1643610000000|2022-01-31 06:20:00|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1643610300000|2022-01-31 06:25:00|3071.6|3065.6|3072|3066|3073.4|3067.4|3071.6|3065.6|13
1643610600000|2022-01-31 06:30:00|3072.1|3066.1|3072|3066|3072.1|3066.1|3072|3066|2
1643610900000|2022-01-31 06:35:00|3071.3|3065.3|3070.6|3064.6|3071.3|3065.3|3070.5|3064.5|5
1643611200000|2022-01-31 06:40:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1643611500000|2022-01-31 06:45:00|3071|3065|3070.6|3064.6|3071.3|3065.3|3070.5|3064.5|7
1643611800000|2022-01-31 06:50:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1643612100000|2022-01-31 06:55:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1643612400000|2022-01-31 07:00:00|3071.9|3065.9|3074.6|3068.6|3075.3|3069.3|3071.9|3065.9|16
1643612700000|2022-01-31 07:05:00|3074.8|3068.8|3069.6|3063.6|3075.6|3069.6|3068.9|3062.9|28
1643613000000|2022-01-31 07:10:00|3069.5|3063.5|3074.8|3068.8|3075.6|3069.6|3069|3063|28
1643613300000|2022-01-31 07:15:00|3074.9|3068.9|3073.5|3067.5|3077.4|3071.4|3073.1|3067.1|26
1643613600000|2022-01-31 07:20:00|3073.6|3067.6|3075.4|3069.4|3075.6|3069.6|3073.6|3067.6|15
1643613900000|2022-01-31 07:25:00|3075.3|3069.3|3075.5|3069.5|3076.8|3070.8|3074.8|3068.8|14
1643614200000|2022-01-31 07:30:00|3075.8|3069.8|3072.1|3066.1|3080.1|3074.1|3071.8|3065.8|35
1643614500000|2022-01-31 07:35:00|3071.9|3065.9|3075.1|3069.1|3075.1|3069.1|3066.3|3060.3|32
1643614800000|2022-01-31 07:40:00|3075.5|3069.5|3075.3|3069.3|3076|3070|3075.3|3069.3|8
1643615100000|2022-01-31 07:45:00|3075.1|3069.1|3076.9|3070.9|3077.6|3071.6|3075|3069|20
1643615400000|2022-01-31 07:50:00|3076.8|3070.8|3072.9|3066.9|3076.8|3070.8|3066.5|3060.5|49
1643615700000|2022-01-31 07:55:00|3073|3067|3076|3070|3076|3070|3072.5|3066.5|33
1643616000000|2022-01-31 08:00:00|3075.8|3069.8|3074|3068|3076.3|3070.3|3073|3067|53
1643616300000|2022-01-31 08:05:00|3073.8|3067.8|3067.8|3061.8|3073.8|3067.8|3067.8|3061.8|44
1643616600000|2022-01-31 08:10:00|3068|3062|3068.3|3062.3|3071.3|3065.3|3066.8|3060.8|47
1643616900000|2022-01-31 08:15:00|3068|3062|3063.8|3057.8|3069|3063|3063.8|3057.8|35
1643617200000|2022-01-31 08:20:00|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3061|3055|35
1643617500000|2022-01-31 08:25:00|3063.5|3057.5|3071.5|3065.5|3071.8|3065.8|3063|3057|31
1643617800000|2022-01-31 08:30:00|3071.8|3065.8|3070|3064|3072.3|3066.3|3068|3062|29
1643618100000|2022-01-31 08:35:00|3070.3|3064.3|3076.5|3070.5|3078.3|3072.3|3070.3|3064.3|43
1643618400000|2022-01-31 08:40:00|3076|3070|3080.3|3074.3|3080.3|3074.3|3074.8|3068.8|31
1643618700000|2022-01-31 08:45:00|3080.5|3074.5|3082.8|3076.8|3084.3|3078.3|3080.5|3074.5|41
1643619000000|2022-01-31 08:50:00|3082.3|3076.3|3082.3|3076.3|3084.5|3078.5|3081.3|3075.3|17
1643619300000|2022-01-31 08:55:00|3082|3076|3082.5|3076.5|3083|3077|3080.8|3074.8|24
1643619600000|2022-01-31 09:00:00|3082.3|3076.3|3082.5|3076.5|3083|3077|3080|3074|36
1643619900000|2022-01-31 09:05:00|3082.8|3076.8|3087.3|3081.3|3087.5|3081.5|3082.3|3076.3|44
1643620200000|2022-01-31 09:10:00|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3085.5|3079.5|35
1643620500000|2022-01-31 09:15:00|3087.3|3081.3|3085.5|3079.5|3087.5|3081.5|3083.3|3077.3|51
1643620800000|2022-01-31 09:20:00|3085.3|3079.3|3083.3|3077.3|3087.5|3081.5|3081.5|3075.5|40
1643621100000|2022-01-31 09:25:00|3082|3076|3081.5|3075.5|3083.8|3077.8|3080.8|3074.8|25
1643621400000|2022-01-31 09:30:00|3081.3|3075.3|3077.5|3071.5|3082|3076|3077|3071|39
1643621700000|2022-01-31 09:35:00|3077.3|3071.3|3073.8|3067.8|3077.5|3071.5|3073.3|3067.3|33
1643622000000|2022-01-31 09:40:00|3074|3068|3072|3066|3076.3|3070.3|3071.5|3065.5|36
1643622300000|2022-01-31 09:45:00|3071.8|3065.8|3072.5|3066.5|3073.8|3067.8|3069.8|3063.8|39
1643622600000|2022-01-31 09:50:00|3072.3|3066.3|3072.5|3066.5|3074.8|3068.8|3070.8|3064.8|48
1643622900000|2022-01-31 09:55:00|3072|3066|3071.3|3065.3|3073.8|3067.8|3071.3|3065.3|29
1643623200000|2022-01-31 10:00:00|3071.5|3065.5|3069.8|3063.8|3071.5|3065.5|3069.3|3063.3|28
1643623500000|2022-01-31 10:05:00|3070.3|3064.3|3073.8|3067.8|3073.8|3067.8|3070.3|3064.3|54
1643623800000|2022-01-31 10:10:00|3073.5|3067.5|3071|3065|3074.5|3068.5|3070|3064|36
1643624100000|2022-01-31 10:15:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3069.8|3063.8|20
1643624400000|2022-01-31 10:20:00|3070.8|3064.8|3072.8|3066.8|3073|3067|3068.8|3062.8|71
1643624700000|2022-01-31 10:25:00|3073|3067|3072.8|3066.8|3073.8|3067.8|3072.5|3066.5|15
1643625000000|2022-01-31 10:30:00|3072.5|3066.5|3073.5|3067.5|3074.3|3068.3|3071|3065|26
1643625300000|2022-01-31 10:35:00|3073.3|3067.3|3071.3|3065.3|3073.5|3067.5|3071.3|3065.3|14
1643625600000|2022-01-31 10:40:00|3071|3065|3069.5|3063.5|3071|3065|3069|3063|8
1643625900000|2022-01-31 10:45:00|3069.8|3063.8|3071.5|3065.5|3072.8|3066.8|3069.8|3063.8|27
1643626200000|2022-01-31 10:50:00|3071.8|3065.8|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|17
1643626500000|2022-01-31 10:55:00|3070.5|3064.5|3072.3|3066.3|3072.8|3066.8|3070.5|3064.5|31
1643626800000|2022-01-31 11:00:00|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|15
1643627100000|2022-01-31 11:05:00|3070.3|3064.3|3071.5|3065.5|3072.3|3066.3|3070.3|3064.3|13
1643627400000|2022-01-31 11:10:00|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.3|3064.3|9
1643627700000|2022-01-31 11:15:00|3070.3|3064.3|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|14
1643628000000|2022-01-31 11:20:00|3070.5|3064.5|3070.5|3064.5|3071.5|3065.5|3070.3|3064.3|11
1643628300000|2022-01-31 11:25:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|4
1643628600000|2022-01-31 11:30:00|3070.8|3064.8|3070.8|3064.8|3072|3066|3070.5|3064.5|9
1643628900000|2022-01-31 11:35:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070.5|3064.5|9
1643629200000|2022-01-31 11:40:00|3071.3|3065.3|3071.5|3065.5|3072.5|3066.5|3071.3|3065.3|13
1643629500000|2022-01-31 11:45:00|3071.3|3065.3|3071|3065|3072.3|3066.3|3070.5|3064.5|26
1643629800000|2022-01-31 11:50:00|3071.3|3065.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|17
1643630100000|2022-01-31 11:55:00|3071.3|3065.3|3071.8|3065.8|3072.3|3066.3|3070|3064|15
1643630400000|2022-01-31 12:00:00|3072.3|3066.3|3066.3|3060.3|3073|3067|3065.8|3059.8|41
1643630700000|2022-01-31 12:05:00|3066.5|3060.5|3063.8|3057.8|3066.5|3060.5|3062.5|3056.5|61
1643631000000|2022-01-31 12:10:00|3063.3|3057.3|3060|3054|3064.3|3058.3|3060|3054|39
1643631300000|2022-01-31 12:15:00|3060.8|3054.8|3055.3|3049.3|3060.8|3054.8|3054.8|3048.8|54
1643631600000|2022-01-31 12:20:00|3054.3|3048.3|3054.8|3048.8|3055.3|3049.3|3054|3048|27
1643631900000|2022-01-31 12:25:00|3055.3|3049.3|3057|3051|3058.8|3052.8|3055.3|3049.3|54
1643632200000|2022-01-31 12:30:00|3057.3|3051.3|3056.8|3050.8|3059|3053|3055|3049|50
1643632500000|2022-01-31 12:35:00|3057|3051|3056.5|3050.5|3059|3053|3056.3|3050.3|49
1643632800000|2022-01-31 12:40:00|3056.3|3050.3|3048.8|3042.8|3057|3051|3046.8|3040.8|45
1643633100000|2022-01-31 12:45:00|3048.5|3042.5|3055.8|3049.8|3056|3050|3048.3|3042.3|41
1643633400000|2022-01-31 12:50:00|3055.5|3049.5|3054.8|3048.8|3056.5|3050.5|3053.3|3047.3|29
1643633700000|2022-01-31 12:55:00|3055.3|3049.3|3053.5|3047.5|3058.8|3052.8|3052.5|3046.5|84
1643634000000|2022-01-31 13:00:00|3053.3|3047.3|3056.3|3050.3|3057.5|3051.5|3053|3047|75
1643634300000|2022-01-31 13:05:00|3056.5|3050.5|3056.3|3050.3|3057.5|3051.5|3053.3|3047.3|59
1643634600000|2022-01-31 13:10:00|3056.5|3050.5|3062|3056|3066|3060|3054|3048|94
1643634900000|2022-01-31 13:15:00|3062.3|3056.3|3059.3|3053.3|3062.3|3056.3|3057|3051|61
1643635200000|2022-01-31 13:20:00|3059.5|3053.5|3056.8|3050.8|3059.8|3053.8|3056.8|3050.8|24
1643635500000|2022-01-31 13:25:00|3056.5|3050.5|3057.3|3051.3|3057.5|3051.5|3056.3|3050.3|25
1643635800000|2022-01-31 13:30:00|3057.5|3051.5|3058|3052|3060|3054|3057.5|3051.5|37
1643636100000|2022-01-31 13:35:00|3058.3|3052.3|3065.5|3059.5|3065.8|3059.8|3056.8|3050.8|50
1643636400000|2022-01-31 13:40:00|3065.3|3059.3|3060|3054|3065.3|3059.3|3059|3053|41
1643636700000|2022-01-31 13:45:00|3060.3|3054.3|3060.8|3054.8|3061.8|3055.8|3059|3053|29
1643637000000|2022-01-31 13:50:00|3062|3056|3063|3057|3064.3|3058.3|3060.5|3054.5|28
1643637300000|2022-01-31 13:55:00|3062.5|3056.5|3063|3057|3064.3|3058.3|3061.3|3055.3|28
1643637600000|2022-01-31 14:00:00|3062.8|3056.8|3060.5|3054.5|3064|3058|3059.8|3053.8|54
1643637900000|2022-01-31 14:05:00|3060.3|3054.3|3054|3048|3060.5|3054.5|3053.5|3047.5|71
1643638200000|2022-01-31 14:10:00|3054.8|3048.8|3055|3049|3058|3052|3053.8|3047.8|44
1643638500000|2022-01-31 14:15:00|3054.3|3048.3|3060.3|3054.3|3061.5|3055.5|3053.8|3047.8|45
1643638800000|2022-01-31 14:20:00|3060|3054|3056.3|3050.3|3061.3|3055.3|3056.3|3050.3|51
1643639100000|2022-01-31 14:25:00|3056|3050|3052.5|3046.5|3057.3|3051.3|3052.3|3046.3|35
1643639400000|2022-01-31 14:30:00|3052.8|3046.8|3045.8|3039.8|3054|3048|3045.8|3039.8|63
1643639700000|2022-01-31 14:35:00|3045.5|3039.5|3041.3|3035.3|3046.8|3040.8|3040|3034|53
1643640000000|2022-01-31 14:40:00|3041|3035|3044|3038|3045.5|3039.5|3040.3|3034.3|38
1643640300000|2022-01-31 14:45:00|3044.8|3038.8|3042.5|3036.5|3045|3039|3040.5|3034.5|49
1643640600000|2022-01-31 14:50:00|3042.3|3036.3|3037|3031|3045|3039|3034.3|3028.3|53
1643640900000|2022-01-31 14:55:00|3036.5|3030.5|3036|3030|3036.5|3030.5|3028.8|3022.8|101
1643641200000|2022-01-31 15:00:00|3036.3|3030.3|3034.5|3028.5|3036.8|3030.8|3033.5|3027.5|70
1643641500000|2022-01-31 15:05:00|3034.3|3028.3|3029|3023|3036.8|3030.8|3028.8|3022.8|70
1643641800000|2022-01-31 15:10:00|3030|3024|3029.3|3023.3|3033.3|3027.3|3029|3023|41
1643642100000|2022-01-31 15:15:00|3029.5|3023.5|3030.8|3024.8|3033.5|3027.5|3029.5|3023.5|41
1643642400000|2022-01-31 15:20:00|3031|3025|3030.3|3024.3|3032.5|3026.5|3029.3|3023.3|51
1643642700000|2022-01-31 15:25:00|3030.5|3024.5|3029.3|3023.3|3030.5|3024.5|3026.5|3020.5|44
1643643000000|2022-01-31 15:30:00|3029.5|3023.5|3032.5|3026.5|3032.5|3026.5|3029.5|3023.5|44
1643643300000|2022-01-31 15:35:00|3033.5|3027.5|3030|3024|3033.5|3027.5|3027.5|3021.5|54
1643643600000|2022-01-31 15:40:00|3030.3|3024.3|3031.8|3025.8|3033.8|3027.8|3028|3022|40
1643643900000|2022-01-31 15:45:00|3032|3026|3035.5|3029.5|3035.8|3029.8|3029|3023|58
1643644200000|2022-01-31 15:50:00|3035.3|3029.3|3036.8|3030.8|3037.5|3031.5|3034.8|3028.8|47
1643644500000|2022-01-31 15:55:00|3037.3|3031.3|3038.8|3032.8|3039.5|3033.5|3033.8|3027.8|91
1643644800000|2022-01-31 16:00:00|3038.5|3032.5|3041|3035|3041.3|3035.3|3037.3|3031.3|76
1643645100000|2022-01-31 16:05:00|3041.3|3035.3|3036.8|3030.8|3045.8|3039.8|3036.3|3030.3|97
1643645400000|2022-01-31 16:10:00|3036.3|3030.3|3042.5|3036.5|3043.3|3037.3|3036.3|3030.3|54
1643645700000|2022-01-31 16:15:00|3042.3|3036.3|3032.8|3026.8|3042.3|3036.3|3032.3|3026.3|58
1643646000000|2022-01-31 16:20:00|3031.5|3025.5|3030.3|3024.3|3033.8|3027.8|3028.5|3022.5|75
1643646300000|2022-01-31 16:25:00|3029.8|3023.8|3025|3019|3030.3|3024.3|3024.5|3018.5|71
1643646600000|2022-01-31 16:30:00|3025.3|3019.3|3023.8|3017.8|3028.8|3022.8|3021.3|3015.3|173
1643646900000|2022-01-31 16:35:00|3023.5|3017.5|3027|3021|3028.8|3022.8|3020.5|3014.5|86
1643647200000|2022-01-31 16:40:00|3026.8|3020.8|3026|3020|3027.8|3021.8|3025|3019|26
1643647500000|2022-01-31 16:45:00|3026.3|3020.3|3027.8|3021.8|3029|3023|3026.3|3020.3|30
1643647800000|2022-01-31 16:50:00|3028|3022|3030.8|3024.8|3031|3025|3028|3022|30
1643648100000|2022-01-31 16:55:00|3030.5|3024.5|3031.3|3025.3|3032.3|3026.3|3028.5|3022.5|41
1643648400000|2022-01-31 17:00:00|3031|3025|3030.5|3024.5|3031|3025|3029.8|3023.8|12
1643648700000|2022-01-31 17:05:00|3030.3|3024.3|3032|3026|3032.3|3026.3|3030.3|3024.3|26
1643649000000|2022-01-31 17:10:00|3032.3|3026.3|3030.8|3024.8|3032.3|3026.3|3030.5|3024.5|6
1643649300000|2022-01-31 17:15:00|3031|3025|3031|3025|3031|3025|3030.3|3024.3|11
1643649600000|2022-01-31 17:20:00|3030.5|3024.5|3029|3023|3030.5|3024.5|3029|3023|6
1643649900000|2022-01-31 17:25:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|3
1643650200000|2022-01-31 17:30:00|3029|3023|3028.5|3022.5|3029|3023|3028.3|3022.3|10
1643650500000|2022-01-31 17:35:00|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3027.5|3021.5|6
1643650800000|2022-01-31 17:40:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1643651100000|2022-01-31 17:45:00|3028|3022|3030.8|3024.8|3031.5|3025.5|3028|3022|37
1643651400000|2022-01-31 17:50:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|5
1643651700000|2022-01-31 17:55:00|3029.3|3023.3|3033.3|3027.3|3033.3|3027.3|3029.3|3023.3|11
1643677200000|2022-02-01 01:00:00|3035.5|3029.5|3036.9|3030.9|3038.5|3032.5|3035.4|3029.4|17
1643677500000|2022-02-01 01:05:00|3036.6|3030.6|3036.1|3030.1|3036.8|3030.8|3036.1|3030.1|5
1643677800000|2022-02-01 01:10:00|3036.4|3030.4|3038.3|3032.3|3038.6|3032.6|3036.1|3030.1|19
1643678100000|2022-02-01 01:15:00|3038.4|3032.4|3039.4|3033.4|3039.5|3033.5|3038.4|3032.4|6
1643678400000|2022-02-01 01:20:00|3039.5|3033.5|3039.1|3033.1|3039.5|3033.5|3039.1|3033.1|4
1643678700000|2022-02-01 01:25:00|3039.4|3033.4|3038.1|3032.1|3039.4|3033.4|3037.6|3031.6|12
1643679000000|2022-02-01 01:30:00|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|4
1643679300000|2022-02-01 01:35:00|3037.8|3031.8|3038.1|3032.1|3038.4|3032.4|3037.8|3031.8|4
1643679900000|2022-02-01 01:45:00|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|3
1643680200000|2022-02-01 01:50:00|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1643680800000|2022-02-01 02:00:00|3038.6|3032.6|3039.1|3033.1|3039.5|3033.5|3038.6|3032.6|5
1643681100000|2022-02-01 02:05:00|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1643681400000|2022-02-01 02:10:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1643681700000|2022-02-01 02:15:00|3039.9|3033.9|3040.3|3034.3|3040.4|3034.4|3039.9|3033.9|4
1643682000000|2022-02-01 02:20:00|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|3
1643682300000|2022-02-01 02:25:00|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040.1|3034.1|2
1643682900000|2022-02-01 02:35:00|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040|3034|3
1643683200000|2022-02-01 02:40:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1643683800000|2022-02-01 02:50:00|3039.9|3033.9|3039.6|3033.6|3040.1|3034.1|3039.5|3033.5|5
1643684100000|2022-02-01 02:55:00|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1643684400000|2022-02-01 03:00:00|3040.5|3034.5|3041.6|3035.6|3041.9|3035.9|3040.5|3034.5|4
1643684700000|2022-02-01 03:05:00|3041.9|3035.9|3043.1|3037.1|3043.1|3037.1|3041.9|3035.9|9
1643685300000|2022-02-01 03:15:00|3043.8|3037.8|3041.5|3035.5|3043.8|3037.8|3039.8|3033.8|32
1643685600000|2022-02-01 03:20:00|3041.4|3035.4|3040.5|3034.5|3042.9|3036.9|3040.5|3034.5|15
1643685900000|2022-02-01 03:25:00|3040.6|3034.6|3042.8|3036.8|3042.9|3036.9|3040.6|3034.6|24
1643686200000|2022-02-01 03:30:00|3042.5|3036.5|3040.6|3034.6|3042.5|3036.5|3040.3|3034.3|16
1643686500000|2022-02-01 03:35:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3038.6|3032.6|24
1643686800000|2022-02-01 03:40:00|3041.4|3035.4|3040.8|3034.8|3041.4|3035.4|3039.5|3033.5|19
1643687100000|2022-02-01 03:45:00|3041.1|3035.1|3041.1|3035.1|3041.4|3035.4|3040.9|3034.9|5
1643687400000|2022-02-01 03:50:00|3040.9|3034.9|3041.9|3035.9|3041.9|3035.9|3040.9|3034.9|5
1643687700000|2022-02-01 03:55:00|3042.4|3036.4|3042.9|3036.9|3044.1|3038.1|3042.4|3036.4|12
1643688000000|2022-02-01 04:00:00|3043.4|3037.4|3042.1|3036.1|3043.6|3037.6|3041.3|3035.3|21
1643688300000|2022-02-01 04:05:00|3042.4|3036.4|3041.9|3035.9|3043.1|3037.1|3041.6|3035.6|8
1643688600000|2022-02-01 04:10:00|3042.3|3036.3|3043|3037|3043.5|3037.5|3041.6|3035.6|15
1643688900000|2022-02-01 04:15:00|3042.9|3036.9|3044.4|3038.4|3044.4|3038.4|3042.9|3036.9|6
1643689500000|2022-02-01 04:25:00|3044.1|3038.1|3043.6|3037.6|3044.6|3038.6|3043.6|3037.6|6
1643689800000|2022-02-01 04:30:00|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.6|3036.6|2
1643690100000|2022-02-01 04:35:00|3043.1|3037.1|3043.9|3037.9|3044.1|3038.1|3043.1|3037.1|10
1643690400000|2022-02-01 04:40:00|3043.6|3037.6|3042.9|3036.9|3044.4|3038.4|3042.9|3036.9|13
1643690700000|2022-02-01 04:45:00|3042.4|3036.4|3043.6|3037.6|3044.1|3038.1|3042.4|3036.4|7
1643691000000|2022-02-01 04:50:00|3043.4|3037.4|3042.9|3036.9|3043.4|3037.4|3042.9|3036.9|3
1643691300000|2022-02-01 04:55:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1643691600000|2022-02-01 05:00:00|3042.8|3036.8|3042.6|3036.6|3042.8|3036.8|3042.6|3036.6|2
1643691900000|2022-02-01 05:05:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1643692200000|2022-02-01 05:10:00|3043.1|3037.1|3042.9|3036.9|3043.1|3037.1|3042.6|3036.6|6
1643692500000|2022-02-01 05:15:00|3043.1|3037.1|3044.5|3038.5|3044.8|3038.8|3043.1|3037.1|9
1643692800000|2022-02-01 05:20:00|3044.6|3038.6|3045.9|3039.9|3045.9|3039.9|3044.5|3038.5|5
1643693100000|2022-02-01 05:25:00|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1643693400000|2022-02-01 05:30:00|3046.4|3040.4|3045.4|3039.4|3046.9|3040.9|3045.4|3039.4|5
1643693700000|2022-02-01 05:35:00|3046.4|3040.4|3043.9|3037.9|3046.4|3040.4|3043.9|3037.9|6
1643694000000|2022-02-01 05:40:00|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3042.6|3036.6|3
1643694300000|2022-02-01 05:45:00|3043.9|3037.9|3043.9|3037.9|3044.6|3038.6|3043.9|3037.9|6
1643694600000|2022-02-01 05:50:00|3044.1|3038.1|3044.4|3038.4|3044.5|3038.5|3044.1|3038.1|3
1643694900000|2022-02-01 05:55:00|3044.1|3038.1|3042.8|3036.8|3044.1|3038.1|3042|3036|14
1643695200000|2022-02-01 06:00:00|3042.9|3036.9|3046.6|3040.6|3046.9|3040.9|3042.9|3036.9|26
1643695500000|2022-02-01 06:05:00|3046.4|3040.4|3046.3|3040.3|3047.6|3041.6|3046|3040|19
1643695800000|2022-02-01 06:10:00|3046|3040|3047|3041|3047.1|3041.1|3045.4|3039.4|21
1643696100000|2022-02-01 06:15:00|3047.6|3041.6|3047.6|3041.6|3049.1|3043.1|3047.3|3041.3|18
1643696400000|2022-02-01 06:20:00|3047.1|3041.1|3047.6|3041.6|3048.4|3042.4|3047.1|3041.1|13
1643696700000|2022-02-01 06:25:00|3047.8|3041.8|3046.4|3040.4|3048.4|3042.4|3046.4|3040.4|11
1643697000000|2022-02-01 06:30:00|3046.1|3040.1|3046.6|3040.6|3046.6|3040.6|3045.6|3039.6|8
1643697300000|2022-02-01 06:35:00|3046.9|3040.9|3043.9|3037.9|3047.6|3041.6|3043.9|3037.9|11
1643697600000|2022-02-01 06:40:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1643697900000|2022-02-01 06:45:00|3043.4|3037.4|3045.9|3039.9|3045.9|3039.9|3043.4|3037.4|10
1643698200000|2022-02-01 06:50:00|3045.6|3039.6|3044.5|3038.5|3045.6|3039.6|3044.4|3038.4|6
1643698500000|2022-02-01 06:55:00|3043.4|3037.4|3043.9|3037.9|3043.9|3037.9|3043.4|3037.4|8
1643698800000|2022-02-01 07:00:00|3043.6|3037.6|3042.4|3036.4|3043.6|3037.6|3041.6|3035.6|21
1643699100000|2022-02-01 07:05:00|3042.6|3036.6|3043.9|3037.9|3044.4|3038.4|3042.6|3036.6|8
1643699400000|2022-02-01 07:10:00|3043.6|3037.6|3042.4|3036.4|3043.9|3037.9|3042.4|3036.4|12
1643699700000|2022-02-01 07:15:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|8
1643700000000|2022-02-01 07:20:00|3041.1|3035.1|3043.4|3037.4|3043.4|3037.4|3041.1|3035.1|8
1643700300000|2022-02-01 07:25:00|3043|3037|3040.9|3034.9|3043|3037|3039.6|3033.6|18
1643700600000|2022-02-01 07:30:00|3040.5|3034.5|3040.4|3034.4|3041.6|3035.6|3039.8|3033.8|16
1643700900000|2022-02-01 07:35:00|3040.1|3034.1|3041.1|3035.1|3041.4|3035.4|3040.1|3034.1|9
1643701200000|2022-02-01 07:40:00|3040.8|3034.8|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|3
1643701500000|2022-02-01 07:45:00|3041.6|3035.6|3041.4|3035.4|3042.9|3036.9|3041|3035|31
1643701800000|2022-02-01 07:50:00|3041.6|3035.6|3042.4|3036.4|3042.4|3036.4|3039.8|3033.8|36
1643702100000|2022-02-01 07:55:00|3042.6|3036.6|3037.8|3031.8|3043.3|3037.3|3037|3031|79
1643702400000|2022-02-01 08:00:00|3038|3032|3042.5|3036.5|3043|3037|3037.8|3031.8|55
1643702700000|2022-02-01 08:05:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3041.8|3035.8|15
1643703000000|2022-02-01 08:10:00|3042.3|3036.3|3042.5|3036.5|3043|3037|3042.3|3036.3|20
1643703300000|2022-02-01 08:15:00|3042.8|3036.8|3041.8|3035.8|3043|3037|3041.3|3035.3|16
1643703600000|2022-02-01 08:20:00|3042.5|3036.5|3042.3|3036.3|3043|3037|3041.3|3035.3|18
1643703900000|2022-02-01 08:25:00|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|18
1643704200000|2022-02-01 08:30:00|3042.3|3036.3|3041|3035|3044|3038|3041|3035|15
1643704500000|2022-02-01 08:35:00|3040.8|3034.8|3042.5|3036.5|3042.5|3036.5|3040.8|3034.8|14
1643704800000|2022-02-01 08:40:00|3042.8|3036.8|3042.5|3036.5|3043|3037|3041.5|3035.5|17
1643705100000|2022-02-01 08:45:00|3042.8|3036.8|3049.5|3043.5|3049.5|3043.5|3042.8|3036.8|20
1643705400000|2022-02-01 08:50:00|3049.3|3043.3|3045|3039|3049.3|3043.3|3045|3039|17
1643705700000|2022-02-01 08:55:00|3045.3|3039.3|3049|3043|3049|3043|3045.3|3039.3|9
1643706000000|2022-02-01 09:00:00|3048.8|3042.8|3040.8|3034.8|3048.8|3042.8|3040.3|3034.3|53
1643706300000|2022-02-01 09:05:00|3041|3035|3051.8|3045.8|3052|3046|3041|3035|46
1643706600000|2022-02-01 09:10:00|3051.3|3045.3|3053|3047|3053.3|3047.3|3051.3|3045.3|24
1643706900000|2022-02-01 09:15:00|3052|3046|3051.5|3045.5|3052.8|3046.8|3051.3|3045.3|11
1643707200000|2022-02-01 09:20:00|3051.8|3045.8|3048.5|3042.5|3051.8|3045.8|3047.8|3041.8|31
1643707500000|2022-02-01 09:25:00|3048.8|3042.8|3050.5|3044.5|3052.3|3046.3|3048.8|3042.8|28
1643707800000|2022-02-01 09:30:00|3051|3045|3051.8|3045.8|3052|3046|3049.8|3043.8|37
1643708100000|2022-02-01 09:35:00|3052|3046|3052.5|3046.5|3052.8|3046.8|3051.3|3045.3|14
1643708400000|2022-02-01 09:40:00|3052.8|3046.8|3051.3|3045.3|3052.8|3046.8|3050.5|3044.5|30
1643708700000|2022-02-01 09:45:00|3051.5|3045.5|3050.3|3044.3|3052.8|3046.8|3050.3|3044.3|27
1643709000000|2022-02-01 09:50:00|3050|3044|3051|3045|3051.3|3045.3|3050|3044|10
1643709300000|2022-02-01 09:55:00|3051.3|3045.3|3050|3044|3051.3|3045.3|3049.3|3043.3|18
1643709600000|2022-02-01 10:00:00|3049.8|3043.8|3051|3045|3051.3|3045.3|3048.8|3042.8|26
1643709900000|2022-02-01 10:05:00|3051.3|3045.3|3051.3|3045.3|3052.3|3046.3|3051|3045|28
1643710200000|2022-02-01 10:10:00|3051|3045|3050.5|3044.5|3051.3|3045.3|3049.8|3043.8|13
1643710500000|2022-02-01 10:15:00|3050.3|3044.3|3050|3044|3050.8|3044.8|3050|3044|8
1643710800000|2022-02-01 10:20:00|3050.3|3044.3|3050.5|3044.5|3051.5|3045.5|3050.3|3044.3|18
1643711100000|2022-02-01 10:25:00|3051|3045|3050.5|3044.5|3051.3|3045.3|3050|3044|10
1643711400000|2022-02-01 10:30:00|3050|3044|3050|3044|3050.8|3044.8|3049.8|3043.8|12
1643711700000|2022-02-01 10:35:00|3050.3|3044.3|3050|3044|3050.5|3044.5|3048.5|3042.5|19
1643712000000|2022-02-01 10:40:00|3050.3|3044.3|3050|3044|3052|3046|3050|3044|26
1643712300000|2022-02-01 10:45:00|3050.3|3044.3|3051|3045|3051.5|3045.5|3050.3|3044.3|11
1643712600000|2022-02-01 10:50:00|3051.3|3045.3|3051|3045|3051.8|3045.8|3051|3045|5
1643712900000|2022-02-01 10:55:00|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|14
1643713200000|2022-02-01 11:00:00|3050.5|3044.5|3050.8|3044.8|3051.5|3045.5|3050|3044|24
1643713500000|2022-02-01 11:05:00|3051|3045|3051.3|3045.3|3052.5|3046.5|3050.8|3044.8|30
1643713800000|2022-02-01 11:10:00|3051|3045|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|15
1643714100000|2022-02-01 11:15:00|3052|3046|3051.5|3045.5|3053.5|3047.5|3050.3|3044.3|28
1643714400000|2022-02-01 11:20:00|3051.3|3045.3|3052|3046|3052.5|3046.5|3050.5|3044.5|20
1643714700000|2022-02-01 11:25:00|3051.8|3045.8|3052.3|3046.3|3052.8|3046.8|3051.3|3045.3|15
1643715000000|2022-02-01 11:30:00|3052.5|3046.5|3051|3045|3052.5|3046.5|3050.5|3044.5|19
1643715300000|2022-02-01 11:35:00|3051.3|3045.3|3051|3045|3052.5|3046.5|3051|3045|18
1643715600000|2022-02-01 11:40:00|3051.3|3045.3|3051.8|3045.8|3052.5|3046.5|3051.3|3045.3|9
1643715900000|2022-02-01 11:45:00|3052|3046|3049.5|3043.5|3052.3|3046.3|3049.5|3043.5|11
1643716200000|2022-02-01 11:50:00|3049.3|3043.3|3050.8|3044.8|3050.8|3044.8|3046.5|3040.5|21
1643716500000|2022-02-01 11:55:00|3051|3045|3049.5|3043.5|3051|3045|3049.3|3043.3|17
1643716800000|2022-02-01 12:00:00|3049.3|3043.3|3048.5|3042.5|3049.5|3043.5|3048.3|3042.3|13
1643717100000|2022-02-01 12:05:00|3048.8|3042.8|3047|3041|3048.8|3042.8|3047|3041|14
1643717400000|2022-02-01 12:10:00|3046.8|3040.8|3048|3042|3048|3042|3045.5|3039.5|31
1643717700000|2022-02-01 12:15:00|3048.3|3042.3|3044.5|3038.5|3048.3|3042.3|3043.8|3037.8|21
1643718000000|2022-02-01 12:20:00|3044.8|3038.8|3045|3039|3045|3039|3041.4|3035.4|20
1643718300000|2022-02-01 12:25:00|3045.3|3039.3|3044.3|3038.3|3046.3|3040.3|3044|3038|24
1643718600000|2022-02-01 12:30:00|3044|3038|3044.5|3038.5|3047.3|3041.3|3043|3037|59
1643718900000|2022-02-01 12:35:00|3044.3|3038.3|3039.3|3033.3|3044.3|3038.3|3038.3|3032.3|45
1643719200000|2022-02-01 12:40:00|3038.8|3032.8|3041.5|3035.5|3042.5|3036.5|3037.5|3031.5|42
1643719500000|2022-02-01 12:45:00|3041.3|3035.3|3038.5|3032.5|3041.5|3035.5|3038.3|3032.3|24
1643719800000|2022-02-01 12:50:00|3038.3|3032.3|3039.5|3033.5|3042.5|3036.5|3038|3032|43
1643720100000|2022-02-01 12:55:00|3039.3|3033.3|3043.5|3037.5|3043.5|3037.5|3037|3031|88
1643720400000|2022-02-01 13:00:00|3044.3|3038.3|3051.5|3045.5|3053.3|3047.3|3043.3|3037.3|100
1643720700000|2022-02-01 13:05:00|3051.8|3045.8|3056.8|3050.8|3057.5|3051.5|3050|3044|61
1643721000000|2022-02-01 13:10:00|3056.3|3050.3|3051.5|3045.5|3056.8|3050.8|3049.8|3043.8|78
1643721300000|2022-02-01 13:15:00|3051.8|3045.8|3058.8|3052.8|3058.8|3052.8|3050.8|3044.8|122
1643721600000|2022-02-01 13:20:00|3058.5|3052.5|3062.4|3056.4|3064.3|3058.3|3058|3052|102
1643721900000|2022-02-01 13:25:00|3062.5|3056.5|3067.8|3061.8|3071|3065|3061|3055|77
1643722200000|2022-02-01 13:30:00|3067.3|3061.3|3058.8|3052.8|3067.5|3061.5|3058.8|3052.8|86
1643722500000|2022-02-01 13:35:00|3059.5|3053.5|3060.5|3054.5|3061|3055|3057.5|3051.5|71
1643722800000|2022-02-01 13:40:00|3060.3|3054.3|3058.5|3052.5|3061|3055|3057.5|3051.5|65
1643723100000|2022-02-01 13:45:00|3058.8|3052.8|3057.8|3051.8|3059.5|3053.5|3056.3|3050.3|63
1643723400000|2022-02-01 13:50:00|3058.8|3052.8|3050.5|3044.5|3059.5|3053.5|3050.5|3044.5|68
1643723700000|2022-02-01 13:55:00|3050.3|3044.3|3051.5|3045.5|3053.5|3047.5|3050.3|3044.3|79
1643724000000|2022-02-01 14:00:00|3051|3045|3044.8|3038.8|3051.8|3045.8|3044.8|3038.8|89
1643724300000|2022-02-01 14:05:00|3044.5|3038.5|3046.8|3040.8|3047.8|3041.8|3044.3|3038.3|70
1643724600000|2022-02-01 14:10:00|3046.5|3040.5|3039|3033|3046.5|3040.5|3036.8|3030.8|92
1643724900000|2022-02-01 14:15:00|3038.8|3032.8|3042|3036|3042|3036|3038.3|3032.3|77
1643725200000|2022-02-01 14:20:00|3041.5|3035.5|3041.3|3035.3|3042|3036|3038.8|3032.8|65
1643725500000|2022-02-01 14:25:00|3041|3035|3040.5|3034.5|3042.8|3036.8|3039|3033|72
1643725800000|2022-02-01 14:30:00|3040|3034|3042.3|3036.3|3042.8|3036.8|3040|3034|75
1643726100000|2022-02-01 14:35:00|3042.5|3036.5|3043|3037|3045.5|3039.5|3041.8|3035.8|102
1643726400000|2022-02-01 14:40:00|3042.8|3036.8|3039.5|3033.5|3043.8|3037.8|3039|3033|92
1643726700000|2022-02-01 14:45:00|3039.3|3033.3|3038.8|3032.8|3040.5|3034.5|3036.8|3030.8|73
1643727000000|2022-02-01 14:50:00|3038.5|3032.5|3038|3032|3039.8|3033.8|3038|3032|57
1643727300000|2022-02-01 14:55:00|3038.3|3032.3|3039|3033|3040|3034|3037|3031|61
1643727600000|2022-02-01 15:00:00|3038.5|3032.5|3038.3|3032.3|3039|3033|3038|3032|31
1643727900000|2022-02-01 15:05:00|3039|3033|3040.3|3034.3|3042.8|3036.8|3038|3032|80
1643728200000|2022-02-01 15:10:00|3040.5|3034.5|3040.5|3034.5|3041.8|3035.8|3039.3|3033.3|84
1643728500000|2022-02-01 15:15:00|3040.8|3034.8|3039|3033|3041.8|3035.8|3038.8|3032.8|80
1643728800000|2022-02-01 15:20:00|3038.8|3032.8|3039.3|3033.3|3041.8|3035.8|3037.8|3031.8|83
1643729100000|2022-02-01 15:25:00|3039|3033|3041|3035|3045.3|3039.3|3039|3033|92
1643729400000|2022-02-01 15:30:00|3041.3|3035.3|3041.8|3035.8|3043|3037|3040.8|3034.8|68
1643729700000|2022-02-01 15:35:00|3041.5|3035.5|3046.8|3040.8|3046.8|3040.8|3041.3|3035.3|69
1643730000000|2022-02-01 15:40:00|3046.5|3040.5|3047.3|3041.3|3049|3043|3045.3|3039.3|85
1643730300000|2022-02-01 15:45:00|3046.8|3040.8|3046.8|3040.8|3047.5|3041.5|3046.5|3040.5|25
1643730600000|2022-02-01 15:50:00|3046.3|3040.3|3046|3040|3047.3|3041.3|3044.3|3038.3|44
1643730900000|2022-02-01 15:55:00|3045.8|3039.8|3044|3038|3047.3|3041.3|3043|3037|92
1643731200000|2022-02-01 16:00:00|3043.5|3037.5|3046.5|3040.5|3047.3|3041.3|3043|3037|62
1643731500000|2022-02-01 16:05:00|3046|3040|3038.8|3032.8|3046.8|3040.8|3037.8|3031.8|89
1643731800000|2022-02-01 16:10:00|3038.5|3032.5|3040|3034|3040|3034|3037.5|3031.5|58
1643732100000|2022-02-01 16:15:00|3040.3|3034.3|3038|3032|3040.5|3034.5|3037.8|3031.8|42
1643732400000|2022-02-01 16:20:00|3037.8|3031.8|3037|3031|3038.5|3032.5|3033.5|3027.5|68
1643732700000|2022-02-01 16:25:00|3037.3|3031.3|3035|3029|3038|3032|3033.8|3027.8|47
1643733000000|2022-02-01 16:30:00|3034.8|3028.8|3044.3|3038.3|3044.3|3038.3|3031.8|3025.8|139
1643733300000|2022-02-01 16:35:00|3045|3039|3038.8|3032.8|3045.3|3039.3|3037.3|3031.3|50
1643733600000|2022-02-01 16:40:00|3039|3033|3039.3|3033.3|3040.3|3034.3|3037.3|3031.3|43
1643733900000|2022-02-01 16:45:00|3039.5|3033.5|3041.8|3035.8|3041.8|3035.8|3038.8|3032.8|47
1643734200000|2022-02-01 16:50:00|3041.5|3035.5|3041.5|3035.5|3047|3041|3041.5|3035.5|77
1643734500000|2022-02-01 16:55:00|3041.3|3035.3|3042.5|3036.5|3044.3|3038.3|3039|3033|44
1643734800000|2022-02-01 17:00:00|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3041.5|3035.5|14
1643735100000|2022-02-01 17:05:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1643735400000|2022-02-01 17:10:00|3044.8|3038.8|3041|3035|3045.3|3039.3|3040.5|3034.5|19
1643735700000|2022-02-01 17:15:00|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.5|3034.5|11
1643736000000|2022-02-01 17:20:00|3040.5|3034.5|3040.8|3034.8|3041|3035|3040|3034|10
1643736300000|2022-02-01 17:25:00|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|5
1643736600000|2022-02-01 17:30:00|3040.8|3034.8|3041|3035|3042|3036|3040.8|3034.8|12
1643736900000|2022-02-01 17:35:00|3041.3|3035.3|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|10
1643737200000|2022-02-01 17:40:00|3042.8|3036.8|3040.8|3034.8|3043.8|3037.8|3040.8|3034.8|16
1643737500000|2022-02-01 17:45:00|3040.5|3034.5|3040.8|3034.8|3041.5|3035.5|3040.3|3034.3|9
1643738100000|2022-02-01 17:55:00|3041.3|3035.3|3043.3|3037.3|3043.3|3037.3|3041|3035|7
1643763600000|2022-02-02 01:00:00|3044.9|3038.9|3044.5|3038.5|3046.4|3040.4|3044.5|3038.5|15
1643763900000|2022-02-02 01:05:00|3044.1|3038.1|3045.1|3039.1|3045.1|3039.1|3041.8|3035.8|26
1643764200000|2022-02-02 01:10:00|3044.6|3038.6|3043.6|3037.6|3044.6|3038.6|3043.3|3037.3|14
1643764500000|2022-02-02 01:15:00|3043.1|3037.1|3043.4|3037.4|3043.9|3037.9|3043.1|3037.1|17
1643764800000|2022-02-02 01:20:00|3043.1|3037.1|3045.1|3039.1|3045.6|3039.6|3043.1|3037.1|26
1643765100000|2022-02-02 01:25:00|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|6
1643765400000|2022-02-02 01:30:00|3044.3|3038.3|3044.4|3038.4|3044.8|3038.8|3044|3038|22
1643765700000|2022-02-02 01:35:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|4
1643766000000|2022-02-02 01:40:00|3042.9|3036.9|3044.1|3038.1|3044.1|3038.1|3042.1|3036.1|15
1643766300000|2022-02-02 01:45:00|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3043.1|3037.1|7
1643766600000|2022-02-02 01:50:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|11
1643766900000|2022-02-02 01:55:00|3039.9|3033.9|3039.4|3033.4|3040.4|3034.4|3039.1|3033.1|27
1643767200000|2022-02-02 02:00:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3035.5|3029.5|17
1643767500000|2022-02-02 02:05:00|3035.8|3029.8|3037.6|3031.6|3037.9|3031.9|3035.6|3029.6|16
1643767800000|2022-02-02 02:10:00|3037.3|3031.3|3039.9|3033.9|3040.1|3034.1|3036.4|3030.4|46
1643768100000|2022-02-02 02:15:00|3039.6|3033.6|3038.4|3032.4|3039.6|3033.6|3038.1|3032.1|5
1643768400000|2022-02-02 02:20:00|3037.4|3031.4|3039.6|3033.6|3039.9|3033.9|3037|3031|36
1643768700000|2022-02-02 02:25:00|3039.4|3033.4|3040.6|3034.6|3040.6|3034.6|3039.4|3033.4|4
1643769000000|2022-02-02 02:30:00|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.6|3033.6|6
1643769300000|2022-02-02 02:35:00|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|3
1643769600000|2022-02-02 02:40:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3038.9|3032.9|6
1643769900000|2022-02-02 02:45:00|3038.4|3032.4|3037.4|3031.4|3038.4|3032.4|3037.4|3031.4|5
1643770200000|2022-02-02 02:50:00|3037.1|3031.1|3038.1|3032.1|3038.6|3032.6|3037.1|3031.1|12
1643770500000|2022-02-02 02:55:00|3037.6|3031.6|3038.6|3032.6|3038.6|3032.6|3037.4|3031.4|7
1643770800000|2022-02-02 03:00:00|3038.1|3032.1|3039.3|3033.3|3039.3|3033.3|3037.6|3031.6|11
1643771100000|2022-02-02 03:05:00|3039|3033|3039.9|3033.9|3040.6|3034.6|3038.6|3032.6|30
1643771400000|2022-02-02 03:10:00|3039.6|3033.6|3040.8|3034.8|3040.8|3034.8|3039.6|3033.6|10
1643771700000|2022-02-02 03:15:00|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3039.4|3033.4|12
1643772000000|2022-02-02 03:20:00|3039.1|3033.1|3041.4|3035.4|3041.4|3035.4|3038.4|3032.4|21
1643772300000|2022-02-02 03:25:00|3040.6|3034.6|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|6
1643772600000|2022-02-02 03:30:00|3041.8|3035.8|3043.5|3037.5|3044.1|3038.1|3041.8|3035.8|18
1643772900000|2022-02-02 03:35:00|3043.1|3037.1|3043.6|3037.6|3044.1|3038.1|3042.4|3036.4|27
1643773200000|2022-02-02 03:40:00|3044.1|3038.1|3044.4|3038.4|3044.8|3038.8|3043.4|3037.4|11
1643773500000|2022-02-02 03:45:00|3043.6|3037.6|3042.8|3036.8|3044.1|3038.1|3042.5|3036.5|24
1643773800000|2022-02-02 03:50:00|3042.9|3036.9|3041.6|3035.6|3043.4|3037.4|3041.4|3035.4|18
1643774100000|2022-02-02 03:55:00|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3041.1|3035.1|12
1643774400000|2022-02-02 04:00:00|3041.6|3035.6|3043.1|3037.1|3043.1|3037.1|3041.6|3035.6|17
1643774700000|2022-02-02 04:05:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3042.4|3036.4|11
1643775000000|2022-02-02 04:10:00|3043.6|3037.6|3043.5|3037.5|3044.1|3038.1|3043.1|3037.1|9
1643775300000|2022-02-02 04:15:00|3043.3|3037.3|3042|3036|3043.5|3037.5|3041.8|3035.8|25
1643775600000|2022-02-02 04:20:00|3041.6|3035.6|3042.8|3036.8|3043.4|3037.4|3041.6|3035.6|12
1643775900000|2022-02-02 04:25:00|3042.9|3036.9|3042.4|3036.4|3043.1|3037.1|3042.3|3036.3|8
1643776200000|2022-02-02 04:30:00|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3041.9|3035.9|16
1643776500000|2022-02-02 04:35:00|3042.6|3036.6|3042.4|3036.4|3042.9|3036.9|3041.8|3035.8|18
1643776800000|2022-02-02 04:40:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|4
1643777100000|2022-02-02 04:45:00|3041.1|3035.1|3042|3036|3042.9|3036.9|3041|3035|15
1643777400000|2022-02-02 04:50:00|3042.4|3036.4|3040.9|3034.9|3042.6|3036.6|3040.9|3034.9|9
1643777700000|2022-02-02 04:55:00|3041.1|3035.1|3040.9|3034.9|3042.5|3036.5|3040.4|3034.4|18
1643778000000|2022-02-02 05:00:00|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3040.4|3034.4|11
1643778300000|2022-02-02 05:05:00|3041.8|3035.8|3041|3035|3042.1|3036.1|3039.9|3033.9|15
1643778600000|2022-02-02 05:10:00|3040.9|3034.9|3038.9|3032.9|3041.6|3035.6|3038.6|3032.6|21
1643778900000|2022-02-02 05:15:00|3039.1|3033.1|3040.1|3034.1|3040.4|3034.4|3038.4|3032.4|18
1643779200000|2022-02-02 05:20:00|3040.4|3034.4|3040.1|3034.1|3040.8|3034.8|3039.1|3033.1|12
1643779500000|2022-02-02 05:25:00|3039.9|3033.9|3040.8|3034.8|3040.8|3034.8|3039.5|3033.5|9
1643779800000|2022-02-02 05:30:00|3041.1|3035.1|3043.4|3037.4|3044.9|3038.9|3040.3|3034.3|31
1643780100000|2022-02-02 05:35:00|3043.6|3037.6|3047.6|3041.6|3047.6|3041.6|3043.6|3037.6|39
1643780400000|2022-02-02 05:40:00|3047.9|3041.9|3053.6|3047.6|3054.9|3048.9|3047.9|3041.9|56
1643780700000|2022-02-02 05:45:00|3054.4|3048.4|3052.5|3046.5|3054.4|3048.4|3052.1|3046.1|17
1643781000000|2022-02-02 05:50:00|3051.6|3045.6|3052.6|3046.6|3052.6|3046.6|3050.6|3044.6|27
1643781300000|2022-02-02 05:55:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3051.9|3045.9|13
1643781600000|2022-02-02 06:00:00|3052.3|3046.3|3051.9|3045.9|3052.4|3046.4|3051.1|3045.1|16
1643781900000|2022-02-02 06:05:00|3052.1|3046.1|3051.4|3045.4|3052.1|3046.1|3051.4|3045.4|11
1643782200000|2022-02-02 06:10:00|3051.1|3045.1|3049.3|3043.3|3051.1|3045.1|3049.3|3043.3|7
1643782500000|2022-02-02 06:15:00|3049.1|3043.1|3049.3|3043.3|3050.6|3044.6|3047|3041|29
1643782800000|2022-02-02 06:20:00|3049.6|3043.6|3047.9|3041.9|3049.9|3043.9|3047.5|3041.5|20
1643783100000|2022-02-02 06:25:00|3047.4|3041.4|3048.6|3042.6|3050.9|3044.9|3047|3041|37
1643783400000|2022-02-02 06:30:00|3048.4|3042.4|3044.1|3038.1|3048.6|3042.6|3043|3037|27
1643783700000|2022-02-02 06:35:00|3044.4|3038.4|3044.1|3038.1|3044.6|3038.6|3042.4|3036.4|14
1643784000000|2022-02-02 06:40:00|3043.8|3037.8|3041.4|3035.4|3043.8|3037.8|3041.4|3035.4|16
1643784300000|2022-02-02 06:45:00|3040.5|3034.5|3041.4|3035.4|3041.5|3035.5|3039.4|3033.4|14
1643784600000|2022-02-02 06:50:00|3041.1|3035.1|3041.5|3035.5|3044.3|3038.3|3040.1|3034.1|30
1643784900000|2022-02-02 06:55:00|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3040.6|3034.6|10
1643785200000|2022-02-02 07:00:00|3041.6|3035.6|3041.9|3035.9|3043.1|3037.1|3039.6|3033.6|34
1643785500000|2022-02-02 07:05:00|3041.5|3035.5|3042.4|3036.4|3043.6|3037.6|3040.9|3034.9|22
1643785800000|2022-02-02 07:10:00|3042.6|3036.6|3041.1|3035.1|3042.9|3036.9|3041.1|3035.1|18
1643786100000|2022-02-02 07:15:00|3041.4|3035.4|3042.5|3036.5|3042.9|3036.9|3040.8|3034.8|19
1643786400000|2022-02-02 07:20:00|3042.9|3036.9|3048.1|3042.1|3050.6|3044.6|3042.6|3036.6|56
1643786700000|2022-02-02 07:25:00|3048.5|3042.5|3053.6|3047.6|3053.9|3047.9|3048.5|3042.5|26
1643787000000|2022-02-02 07:30:00|3052.6|3046.6|3055.6|3049.6|3056.1|3050.1|3052.6|3046.6|27
1643787300000|2022-02-02 07:35:00|3055.4|3049.4|3051|3045|3055.5|3049.5|3049|3043|19
1643787600000|2022-02-02 07:40:00|3050.9|3044.9|3051.1|3045.1|3052.4|3046.4|3050.1|3044.1|31
1643787900000|2022-02-02 07:45:00|3051|3045|3050.1|3044.1|3051|3045|3047.9|3041.9|37
1643788200000|2022-02-02 07:50:00|3049.9|3043.9|3048.6|3042.6|3050.9|3044.9|3048.1|3042.1|34
1643788500000|2022-02-02 07:55:00|3048.9|3042.9|3050|3044|3051|3045|3048|3042|46
1643788800000|2022-02-02 08:00:00|3050.3|3044.3|3050.8|3044.8|3053|3047|3047.5|3041.5|70
1643789100000|2022-02-02 08:05:00|3051.5|3045.5|3055|3049|3057.8|3051.8|3051.5|3045.5|53
1643789400000|2022-02-02 08:10:00|3055.3|3049.3|3053.8|3047.8|3055.8|3049.8|3053.3|3047.3|20
1643789700000|2022-02-02 08:15:00|3054.3|3048.3|3053|3047|3054.5|3048.5|3052.8|3046.8|48
1643790000000|2022-02-02 08:20:00|3053.3|3047.3|3055.8|3049.8|3056.5|3050.5|3053.3|3047.3|29
1643790300000|2022-02-02 08:25:00|3056|3050|3055.3|3049.3|3056|3050|3053.3|3047.3|33
1643790600000|2022-02-02 08:30:00|3054.8|3048.8|3054.8|3048.8|3056|3050|3053.8|3047.8|19
1643790900000|2022-02-02 08:35:00|3055|3049|3055.8|3049.8|3056|3050|3053|3047|46
1643791200000|2022-02-02 08:40:00|3055.5|3049.5|3057.8|3051.8|3058.5|3052.5|3054.8|3048.8|34
1643791500000|2022-02-02 08:45:00|3056.8|3050.8|3057.3|3051.3|3057.5|3051.5|3055.5|3049.5|31
1643791800000|2022-02-02 08:50:00|3057|3051|3054.5|3048.5|3058|3052|3053.5|3047.5|48
1643792100000|2022-02-02 08:55:00|3054.3|3048.3|3054.3|3048.3|3055|3049|3052.8|3046.8|48
1643792400000|2022-02-02 09:00:00|3054|3048|3050.8|3044.8|3054.8|3048.8|3050.3|3044.3|48
1643792700000|2022-02-02 09:05:00|3050.5|3044.5|3049.5|3043.5|3057|3051|3049.5|3043.5|64
1643793000000|2022-02-02 09:10:00|3049.8|3043.8|3050.5|3044.5|3054|3048|3049.5|3043.5|44
1643793300000|2022-02-02 09:15:00|3050.8|3044.8|3052.5|3046.5|3052.5|3046.5|3046.3|3040.3|56
1643793600000|2022-02-02 09:20:00|3052.8|3046.8|3051.3|3045.3|3054.3|3048.3|3050.5|3044.5|53
1643793900000|2022-02-02 09:25:00|3051|3045|3047.5|3041.5|3051|3045|3047|3041|39
1643794200000|2022-02-02 09:30:00|3047.8|3041.8|3050.5|3044.5|3050.8|3044.8|3046|3040|52
1643794500000|2022-02-02 09:35:00|3050.3|3044.3|3048.3|3042.3|3050.3|3044.3|3048|3042|39
1643794800000|2022-02-02 09:40:00|3048.8|3042.8|3052.5|3046.5|3053.3|3047.3|3048.3|3042.3|34
1643795100000|2022-02-02 09:45:00|3052.8|3046.8|3047|3041|3053.5|3047.5|3046.3|3040.3|42
1643795400000|2022-02-02 09:50:00|3047.3|3041.3|3047|3041|3048|3042|3045.5|3039.5|28
1643795700000|2022-02-02 09:55:00|3047.3|3041.3|3047.3|3041.3|3049|3043|3045.5|3039.5|43
1643796000000|2022-02-02 10:00:00|3046.3|3040.3|3046.3|3040.3|3048|3042|3045.5|3039.5|34
1643796300000|2022-02-02 10:05:00|3046.5|3040.5|3045.8|3039.8|3048.5|3042.5|3045.8|3039.8|35
1643796600000|2022-02-02 10:10:00|3046|3040|3047.3|3041.3|3048.3|3042.3|3046|3040|28
1643796900000|2022-02-02 10:15:00|3046.5|3040.5|3052.3|3046.3|3052.5|3046.5|3046.3|3040.3|36
1643797200000|2022-02-02 10:20:00|3052|3046|3048.8|3042.8|3052.3|3046.3|3048.5|3042.5|26
1643797500000|2022-02-02 10:25:00|3048.5|3042.5|3050.3|3044.3|3050.5|3044.5|3047.3|3041.3|26
1643797800000|2022-02-02 10:30:00|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3049.3|3043.3|27
1643798100000|2022-02-02 10:35:00|3049.5|3043.5|3052.8|3046.8|3055.5|3049.5|3049.5|3043.5|47
1643798400000|2022-02-02 10:40:00|3052.5|3046.5|3051|3045|3053.5|3047.5|3049|3043|55
1643798700000|2022-02-02 10:45:00|3050.8|3044.8|3048.8|3042.8|3051.8|3045.8|3048.3|3042.3|42
1643799000000|2022-02-02 10:50:00|3049|3043|3047|3041|3053|3047|3045.8|3039.8|50
1643799300000|2022-02-02 10:55:00|3046.8|3040.8|3047|3041|3047.8|3041.8|3046.8|3040.8|28
1643799600000|2022-02-02 11:00:00|3047.3|3041.3|3047|3041|3047.8|3041.8|3045.8|3039.8|37
1643799900000|2022-02-02 11:05:00|3046.8|3040.8|3047|3041|3047.8|3041.8|3046.8|3040.8|17
1643800200000|2022-02-02 11:10:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047|3041|7
1643800500000|2022-02-02 11:15:00|3047.5|3041.5|3043|3037|3047.5|3041.5|3041.5|3035.5|31
1643800800000|2022-02-02 11:20:00|3043.3|3037.3|3046.3|3040.3|3047|3041|3043|3037|33
1643801100000|2022-02-02 11:25:00|3046|3040|3047|3041|3047.8|3041.8|3045.3|3039.3|47
1643801400000|2022-02-02 11:30:00|3047.3|3041.3|3044.3|3038.3|3047.8|3041.8|3044.3|3038.3|45
1643801700000|2022-02-02 11:35:00|3044.5|3038.5|3047.5|3041.5|3047.8|3041.8|3044.3|3038.3|29
1643802000000|2022-02-02 11:40:00|3047.8|3041.8|3046.8|3040.8|3047.8|3041.8|3046.3|3040.3|9
1643802300000|2022-02-02 11:45:00|3047|3041|3047.5|3041.5|3047.8|3041.8|3046.3|3040.3|33
1643802600000|2022-02-02 11:50:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|19
1643802900000|2022-02-02 11:55:00|3046.8|3040.8|3041.5|3035.5|3047|3041|3041.3|3035.3|63
1643803200000|2022-02-02 12:00:00|3040.8|3034.8|3043.3|3037.3|3044|3038|3038.8|3032.8|63
1643803500000|2022-02-02 12:05:00|3042.8|3036.8|3041.8|3035.8|3044.3|3038.3|3039.8|3033.8|54
1643803800000|2022-02-02 12:10:00|3041.5|3035.5|3032.3|3026.3|3042.3|3036.3|3029.5|3023.5|84
1643804100000|2022-02-02 12:15:00|3032|3026|3037|3031|3037.8|3031.8|3031.5|3025.5|64
1643804400000|2022-02-02 12:20:00|3036.8|3030.8|3036.3|3030.3|3038|3032|3036|3030|24
1643804700000|2022-02-02 12:25:00|3035.5|3029.5|3034.3|3028.3|3035.5|3029.5|3032.8|3026.8|44
1643805000000|2022-02-02 12:30:00|3034|3028|3033.8|3027.8|3035.5|3029.5|3033|3027|46
1643805300000|2022-02-02 12:35:00|3034|3028|3035.8|3029.8|3035.8|3029.8|3034|3028|39
1643805600000|2022-02-02 12:40:00|3035.5|3029.5|3031|3025|3035.5|3029.5|3031|3025|50
1643805900000|2022-02-02 12:45:00|3030.3|3024.3|3027.5|3021.5|3032.3|3026.3|3026.8|3020.8|46
1643806200000|2022-02-02 12:50:00|3027.8|3021.8|3025|3019|3029|3023|3024.5|3018.5|67
1643806500000|2022-02-02 12:55:00|3025.3|3019.3|3028.8|3022.8|3031.3|3025.3|3025.3|3019.3|128
1643806800000|2022-02-02 13:00:00|3029.3|3023.3|3031.3|3025.3|3033|3027|3027|3021|136
1643807100000|2022-02-02 13:05:00|3031|3025|3029.3|3023.3|3031.8|3025.8|3028.3|3022.3|116
1643807400000|2022-02-02 13:10:00|3029|3023|3025.8|3019.8|3029.5|3023.5|3025.3|3019.3|105
1643807700000|2022-02-02 13:15:00|3027|3021|3020.3|3014.3|3027|3021|3019|3013|136
1643808000000|2022-02-02 13:20:00|3020.5|3014.5|3019|3013|3024|3018|3008.8|3002.8|153
1643808300000|2022-02-02 13:25:00|3019.5|3013.5|3012.3|3006.3|3020|3014|3012.3|3006.3|150
1643808600000|2022-02-02 13:30:00|3012.8|3006.8|3015|3009|3016|3010|3012.3|3006.3|75
1643808900000|2022-02-02 13:35:00|3014.8|3008.8|3010|3004|3017.3|3011.3|3010|3004|96
1643809200000|2022-02-02 13:40:00|3010.5|3004.5|3006|3000|3012.5|3006.5|3004.5|2998.5|134
1643809500000|2022-02-02 13:45:00|3006.3|3000.3|3007.8|3001.8|3009.3|3003.3|3005|2999|126
1643809800000|2022-02-02 13:50:00|3008|3002|3008.5|3002.5|3009.5|3003.5|3006.5|3000.5|95
1643810100000|2022-02-02 13:55:00|3008.3|3002.3|3000.5|2994.5|3008.3|3002.3|2990.8|2984.8|126
1643810400000|2022-02-02 14:00:00|3000.3|2994.3|2992.5|2986.5|3004|2998|2991.8|2985.8|158
1643810700000|2022-02-02 14:05:00|2992.3|2986.3|2988|2982|2992.5|2986.5|2980|2971.8|168
1643811000000|2022-02-02 14:10:00|2987.8|2981.8|2993.8|2987.8|2999|2993|2987.8|2981.8|200
1643811300000|2022-02-02 14:15:00|2993.5|2987.5|2994.5|2988.5|2999.5|2993.5|2993|2987|128
1643811600000|2022-02-02 14:20:00|2994.8|2988.8|2993.5|2987.5|2998.5|2992.5|2993|2987|130
1643811900000|2022-02-02 14:25:00|2993.3|2987.3|2992.5|2986.5|2996.3|2990.3|2992.3|2986.3|118
1643812200000|2022-02-02 14:30:00|2992.3|2986.3|2990|2984|2993.5|2987.5|2988.3|2982.3|152
1643812500000|2022-02-02 14:35:00|2990.3|2984.3|2990|2984|2992|2986|2988.3|2982.3|156
1643812800000|2022-02-02 14:40:00|2989.3|2983.3|2986|2980|2989.3|2983.3|2983.5|2977.5|165
1643813100000|2022-02-02 14:45:00|2986.3|2980.3|2983|2977|2989.5|2983.5|2982.5|2976.5|203
1643813400000|2022-02-02 14:50:00|2982.5|2976.5|2983.3|2977.3|2986.8|2980.8|2981.5|2975.5|190
1643813700000|2022-02-02 14:55:00|2983.5|2977.5|2979.5|2973.5|2986.3|2980.3|2979.5|2973.5|189
1643814000000|2022-02-02 15:00:00|2980|2974|2978.3|2972.3|2982.5|2976.5|2977|2971|157
1643814300000|2022-02-02 15:05:00|2977.8|2971.8|2973.5|2967.5|2977.8|2971.8|2970.8|2964.8|132
1643814600000|2022-02-02 15:10:00|2974|2968|2971.5|2965.5|2974.5|2968.5|2966.8|2960.8|181
1643814900000|2022-02-02 15:15:00|2971.8|2965.8|2969|2963|2974.8|2968.8|2968.8|2962.8|148
1643815200000|2022-02-02 15:20:00|2969.5|2963.5|2974.8|2968.8|2975.3|2969.3|2968.3|2962.3|143
1643815500000|2022-02-02 15:25:00|2974.5|2968.5|2975.3|2969.3|2976.5|2970.5|2973.5|2967.5|81
1643815800000|2022-02-02 15:30:00|2975.5|2969.5|2981.5|2975.5|2986.8|2980.8|2975.3|2969.3|137
1643816100000|2022-02-02 15:35:00|2981.3|2975.3|2991.3|2985.3|2991.8|2985.8|2981|2975|116
1643816400000|2022-02-02 15:40:00|2992|2986|2988|2982|2994.5|2988.5|2988|2982|151
1643816700000|2022-02-02 15:45:00|2988.5|2982.5|2995.8|2989.8|2995.8|2989.8|2988.5|2982.5|169
1643817000000|2022-02-02 15:50:00|2995.5|2989.5|2990.5|2984.5|2995.5|2989.5|2989.3|2983.3|110
1643817300000|2022-02-02 15:55:00|2990.8|2984.8|2995.5|2989.5|2996.8|2990.8|2990.8|2984.8|190
1643817600000|2022-02-02 16:00:00|2996|2990|2991|2985|2997|2991|2990.8|2984.8|88
1643817900000|2022-02-02 16:05:00|2990.8|2984.8|2992.8|2986.8|2996.5|2990.5|2989.3|2983.3|91
1643818200000|2022-02-02 16:10:00|2992.5|2986.5|2990.5|2984.5|2992.5|2986.5|2988|2982|113
1643818500000|2022-02-02 16:15:00|2990.3|2984.3|2981.3|2975.3|2990.8|2984.8|2980.8|2974.8|136
1643818800000|2022-02-02 16:20:00|2981|2975|2982.3|2976.3|2984|2978|2978.5|2972.5|94
1643819100000|2022-02-02 16:25:00|2982.5|2976.5|2983.8|2977.8|2988|2982|2981|2975|159
1643819400000|2022-02-02 16:30:00|2984.8|2978.8|2993|2987|2994|2988|2984.8|2978.8|180
1643819700000|2022-02-02 16:35:00|2992.8|2986.8|2990.8|2984.8|2992.8|2986.8|2989.8|2983.8|48
1643820000000|2022-02-02 16:40:00|2991|2985|2997|2991|2997.8|2991.8|2990.8|2984.8|61
1643820300000|2022-02-02 16:45:00|2997.3|2991.3|2995.8|2989.8|2998.8|2992.8|2995.3|2989.3|39
1643820600000|2022-02-02 16:50:00|2996|2990|2995.8|2989.8|2996|2990|2994.8|2988.8|24
1643820900000|2022-02-02 16:55:00|2996|2990|2995.5|2989.5|2998|2992|2993.5|2987.5|95
1643821200000|2022-02-02 17:00:00|2995.3|2989.3|3000|2994|3000.3|2994.3|2994.5|2988.5|79
1643821500000|2022-02-02 17:05:00|2999.8|2993.8|3004.5|2998.5|3004.8|2998.8|2999.8|2993.8|63
1643821800000|2022-02-02 17:10:00|3004.8|2998.8|3005.3|2999.3|3006.3|3000.3|3004.8|2998.8|30
1643822100000|2022-02-02 17:15:00|3004.8|2998.8|3002.8|2996.8|3005|2999|3001.3|2995.3|28
1643822400000|2022-02-02 17:20:00|3002.5|2996.5|3000.8|2994.8|3003|2997|3000.8|2994.8|36
1643822700000|2022-02-02 17:25:00|3001|2995|3001.3|2995.3|3002.3|2996.3|3000.8|2994.8|55
1643823000000|2022-02-02 17:30:00|3001|2995|3001.3|2995.3|3002.3|2996.3|3000.8|2994.8|49
1643823300000|2022-02-02 17:35:00|3001.5|2995.5|3001|2995|3001.8|2995.8|3001|2995|25
1643823600000|2022-02-02 17:40:00|3000.8|2994.8|3001.8|2995.8|3002.3|2996.3|3000.8|2994.8|24
1643823900000|2022-02-02 17:45:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|10
1643824200000|2022-02-02 17:50:00|3002|2996|3002.5|2996.5|3003|2997|3001.8|2995.8|28
1643824500000|2022-02-02 17:55:00|3002.3|2996.3|3002|2996|3003.3|2997.3|3002|2996|35
1643850000000|2022-02-03 01:00:00|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3003.6|2997.6|14
1643850300000|2022-02-03 01:05:00|3005.1|2999.1|3003.9|2997.9|3007.1|3001.1|3003.9|2997.9|35
1643850600000|2022-02-03 01:10:00|3004.1|2998.1|3002.5|2996.5|3005|2999|3002|2996|18
1643850900000|2022-02-03 01:15:00|3002.8|2996.8|3004.8|2998.8|3005.4|2999.4|3002.1|2996.1|31
1643851200000|2022-02-03 01:20:00|3004.9|2998.9|3005.6|2999.6|3005.6|2999.6|3004.8|2998.8|16
1643851500000|2022-02-03 01:25:00|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3004.6|2998.6|11
1643851800000|2022-02-03 01:30:00|3006.1|3000.1|3004.4|2998.4|3006.1|3000.1|3004.4|2998.4|9
1643852100000|2022-02-03 01:35:00|3004.6|2998.6|3005.6|2999.6|3005.6|2999.6|3003.6|2997.6|21
1643852400000|2022-02-03 01:40:00|3005.4|2999.4|3009.8|3003.8|3009.9|3003.9|3005.4|2999.4|26
1643852700000|2022-02-03 01:45:00|3009.9|3003.9|3009.8|3003.8|3010.4|3004.4|3009.1|3003.1|21
1643853000000|2022-02-03 01:50:00|3009.9|3003.9|3009.6|3003.6|3010.9|3004.9|3008.9|3002.9|27
1643853300000|2022-02-03 01:55:00|3010.3|3004.3|3010.1|3004.1|3010.5|3004.5|3009.9|3003.9|12
1643853600000|2022-02-03 02:00:00|3010|3004|3009.6|3003.6|3010.1|3004.1|3008.9|3002.9|23
1643853900000|2022-02-03 02:05:00|3010.1|3004.1|3010.1|3004.1|3011.6|3005.6|3008.1|3002.1|33
1643854200000|2022-02-03 02:10:00|3010.4|3004.4|3009.4|3003.4|3010.4|3004.4|3008.9|3002.9|31
1643854500000|2022-02-03 02:15:00|3009.6|3003.6|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|13
1643854800000|2022-02-03 02:20:00|3009.1|3003.1|3009.4|3003.4|3010.1|3004.1|3009.1|3003.1|23
1643855100000|2022-02-03 02:25:00|3009.5|3003.5|3009.4|3003.4|3009.9|3003.9|3008.9|3002.9|16
1643855400000|2022-02-03 02:30:00|3009.6|3003.6|3010.6|3004.6|3010.6|3004.6|3009.6|3003.6|4
1643855700000|2022-02-03 02:35:00|3011|3005|3009.9|3003.9|3011.9|3005.9|3009.5|3003.5|18
1643856000000|2022-02-03 02:40:00|3010.1|3004.1|3009.5|3003.5|3010.6|3004.6|3009.1|3003.1|29
1643856300000|2022-02-03 02:45:00|3009.9|3003.9|3010.4|3004.4|3010.4|3004.4|3009.1|3003.1|13
1643856600000|2022-02-03 02:50:00|3010.6|3004.6|3011.6|3005.6|3011.9|3005.9|3010.4|3004.4|34
1643856900000|2022-02-03 02:55:00|3012.1|3006.1|3012.6|3006.6|3012.9|3006.9|3012|3006|10
1643857200000|2022-02-03 03:00:00|3012.9|3006.9|3015.1|3009.1|3015.4|3009.4|3012.9|3006.9|25
1643857500000|2022-02-03 03:05:00|3015.5|3009.5|3016.1|3010.1|3016.4|3010.4|3015.5|3009.5|17
1643857800000|2022-02-03 03:10:00|3016.4|3010.4|3014.1|3008.1|3016.6|3010.6|3012.8|3006.8|31
1643858100000|2022-02-03 03:15:00|3014.4|3008.4|3015.1|3009.1|3016|3010|3014.4|3008.4|14
1643858400000|2022-02-03 03:20:00|3015.4|3009.4|3017.1|3011.1|3017.1|3011.1|3015.4|3009.4|10
1643858700000|2022-02-03 03:25:00|3017.4|3011.4|3017.5|3011.5|3020.1|3014.1|3016.9|3010.9|34
1643859000000|2022-02-03 03:30:00|3017.4|3011.4|3014.4|3008.4|3017.8|3011.8|3013.6|3007.6|62
1643859300000|2022-02-03 03:35:00|3014.5|3008.5|3014|3008|3014.9|3008.9|3012.4|3006.4|29
1643859600000|2022-02-03 03:40:00|3014.1|3008.1|3015|3009|3015|3009|3013.3|3007.3|19
1643859900000|2022-02-03 03:45:00|3015.4|3009.4|3015.6|3009.6|3016.4|3010.4|3014.4|3008.4|27
1643860200000|2022-02-03 03:50:00|3015.9|3009.9|3017.3|3011.3|3017.3|3011.3|3015.9|3009.9|10
1643860500000|2022-02-03 03:55:00|3017.4|3011.4|3013.6|3007.6|3017.6|3011.6|3013.6|3007.6|23
1643860800000|2022-02-03 04:00:00|3013.9|3007.9|3013.6|3007.6|3014.5|3008.5|3013.3|3007.3|23
1643861100000|2022-02-03 04:05:00|3013.9|3007.9|3011|3005|3014.9|3008.9|3010.9|3004.9|31
1643861400000|2022-02-03 04:10:00|3010.9|3004.9|3010.1|3004.1|3011.4|3005.4|3010.1|3004.1|21
1643861700000|2022-02-03 04:15:00|3010.3|3004.3|3008.9|3002.9|3010.3|3004.3|3008.9|3002.9|16
1643862000000|2022-02-03 04:20:00|3009.3|3003.3|3009.5|3003.5|3009.6|3003.6|3008.6|3002.6|23
1643862300000|2022-02-03 04:25:00|3009.4|3003.4|3010.1|3004.1|3010.1|3004.1|3009.1|3003.1|11
1643862600000|2022-02-03 04:30:00|3010.4|3004.4|3008.9|3002.9|3011.6|3005.6|3008.6|3002.6|28
1643862900000|2022-02-03 04:35:00|3009.1|3003.1|3009.1|3003.1|3010.6|3004.6|3008.9|3002.9|14
1643863200000|2022-02-03 04:40:00|3008.4|3002.4|3006.9|3000.9|3009.1|3003.1|3006.4|3000.4|30
1643863500000|2022-02-03 04:45:00|3007.1|3001.1|3007.3|3001.3|3007.5|3001.5|3007.1|3001.1|16
1643863800000|2022-02-03 04:50:00|3007.5|3001.5|3010.9|3004.9|3010.9|3004.9|3007.3|3001.3|24
1643864100000|2022-02-03 04:55:00|3011.1|3005.1|3010.1|3004.1|3011.1|3005.1|3010.1|3004.1|5
1643864400000|2022-02-03 05:00:00|3009.9|3003.9|3008.9|3002.9|3009.9|3003.9|3008.8|3002.8|10
1643864700000|2022-02-03 05:05:00|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3007.9|3001.9|9
1643865000000|2022-02-03 05:10:00|3009.4|3003.4|3012.1|3006.1|3012.4|3006.4|3009.4|3003.4|21
1643865300000|2022-02-03 05:15:00|3012.4|3006.4|3010.6|3004.6|3012.4|3006.4|3010.4|3004.4|8
1643865600000|2022-02-03 05:20:00|3010.5|3004.5|3011.1|3005.1|3011.1|3005.1|3010.3|3004.3|5
1643865900000|2022-02-03 05:25:00|3011.6|3005.6|3010.9|3004.9|3012.6|3006.6|3010.6|3004.6|14
1643866200000|2022-02-03 05:30:00|3011.1|3005.1|3009.4|3003.4|3011.1|3005.1|3009.4|3003.4|12
1643866500000|2022-02-03 05:35:00|3009.8|3003.8|3013.6|3007.6|3013.6|3007.6|3009.8|3003.8|15
1643866800000|2022-02-03 05:40:00|3013.4|3007.4|3011.6|3005.6|3013.6|3007.6|3011.6|3005.6|12
1643867100000|2022-02-03 05:45:00|3012.4|3006.4|3011.6|3005.6|3012.4|3006.4|3011.6|3005.6|2
1643867400000|2022-02-03 05:50:00|3011.4|3005.4|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|7
1643867700000|2022-02-03 05:55:00|3011.4|3005.4|3011.5|3005.5|3011.9|3005.9|3010.9|3004.9|10
1643868000000|2022-02-03 06:00:00|3011.6|3005.6|3007.6|3001.6|3011.8|3005.8|3007.1|3001.1|32
1643868300000|2022-02-03 06:05:00|3008.1|3002.1|3007.1|3001.1|3008.1|3002.1|3004.8|2998.8|33
1643868600000|2022-02-03 06:10:00|3007.4|3001.4|3006.8|3000.8|3007.4|3001.4|3005.6|2999.6|21
1643868900000|2022-02-03 06:15:00|3007|3001|3011.9|3005.9|3013.4|3007.4|3007|3001|51
1643869200000|2022-02-03 06:20:00|3011.1|3005.1|3009.4|3003.4|3013.6|3007.6|3009.4|3003.4|45
1643869500000|2022-02-03 06:25:00|3008.6|3002.6|3004.6|2998.6|3009.1|3003.1|3004.4|2998.4|44
1643869800000|2022-02-03 06:30:00|3004.8|2998.8|3002.4|2996.4|3005.6|2999.6|3002.4|2996.4|23
1643870100000|2022-02-03 06:35:00|3003.3|2997.3|3005.1|2999.1|3005.1|2999.1|3002.4|2996.4|21
1643870400000|2022-02-03 06:40:00|3004.9|2998.9|3005|2999|3006.1|3000.1|3004.6|2998.6|23
1643870700000|2022-02-03 06:45:00|3005.4|2999.4|3004.1|2998.1|3006.4|3000.4|3003.9|2997.9|12
1643871000000|2022-02-03 06:50:00|3004.4|2998.4|3004.9|2998.9|3005.6|2999.6|3003.1|2997.1|19
1643871300000|2022-02-03 06:55:00|3005.9|2999.9|3007.4|3001.4|3008.1|3002.1|3005.6|2999.6|17
1643871600000|2022-02-03 07:00:00|3007.1|3001.1|3009.4|3003.4|3009.9|3003.9|3006.1|3000.1|39
1643871900000|2022-02-03 07:05:00|3009.6|3003.6|3011.9|3005.9|3011.9|3005.9|3008.5|3002.5|27
1643872200000|2022-02-03 07:10:00|3011.5|3005.5|3011.9|3005.9|3012.3|3006.3|3008.1|3002.1|42
1643872500000|2022-02-03 07:15:00|3012|3006|3013.4|3007.4|3013.4|3007.4|3010.3|3004.3|25
1643872800000|2022-02-03 07:20:00|3012.8|3006.8|3011.3|3005.3|3012.8|3006.8|3011.1|3005.1|4
1643873100000|2022-02-03 07:25:00|3011.1|3005.1|3009.6|3003.6|3011.1|3005.1|3008.9|3002.9|14
1643873400000|2022-02-03 07:30:00|3009.9|3003.9|3014.4|3008.4|3015.6|3009.6|3009.9|3003.9|64
1643873700000|2022-02-03 07:35:00|3014.6|3008.6|3012.5|3006.5|3014.6|3008.6|3012.1|3006.1|41
1643874000000|2022-02-03 07:40:00|3012.4|3006.4|3009.4|3003.4|3012.4|3006.4|3009.4|3003.4|42
1643874300000|2022-02-03 07:45:00|3009.1|3003.1|3004.9|2998.9|3009.1|3003.1|3004.9|2998.9|60
1643874600000|2022-02-03 07:50:00|3005.1|2999.1|3005.9|2999.9|3006.9|3000.9|3002.4|2996.4|69
1643874900000|2022-02-03 07:55:00|3005.1|2999.1|3006.8|3000.8|3008|3002|3005.1|2999.1|51
1643875200000|2022-02-03 08:00:00|3007|3001|3010|3004|3010|3004|3006.5|3000.5|59
1643875500000|2022-02-03 08:05:00|3010.8|3004.8|3008.3|3002.3|3010.8|3004.8|3008.3|3002.3|13
1643875800000|2022-02-03 08:10:00|3008|3002|3009|3003|3009.8|3003.8|3007.5|3001.5|12
1643876100000|2022-02-03 08:15:00|3008.8|3002.8|3003|2997|3008.8|3002.8|3002.3|2996.3|41
1643876400000|2022-02-03 08:20:00|3002.8|2996.8|3000|2994|3002.8|2996.8|2998.3|2992.3|35
1643876700000|2022-02-03 08:25:00|3000.3|2994.3|3001.8|2995.8|3002|2996|3000|2994|14
1643877000000|2022-02-03 08:30:00|3002|2996|3000|2994|3003|2997|3000|2994|21
1643877300000|2022-02-03 08:35:00|3000.3|2994.3|3001.8|2995.8|3003.8|2997.8|3000.3|2994.3|17
1643877600000|2022-02-03 08:40:00|3001.5|2995.5|3002.8|2996.8|3003|2997|3001.5|2995.5|33
1643877900000|2022-02-03 08:45:00|3002.3|2996.3|3004.3|2998.3|3004.3|2998.3|3001.3|2995.3|42
1643878200000|2022-02-03 08:50:00|3004|2998|3006|3000|3006|3000|3002.8|2996.8|39
1643878500000|2022-02-03 08:55:00|3006.8|3000.8|3003.3|2997.3|3007.3|3001.3|3002|2996|29
1643878800000|2022-02-03 09:00:00|3003.5|2997.5|3007.8|3001.8|3011.5|3005.5|3003.3|2997.3|86
1643879100000|2022-02-03 09:05:00|3008|3002|3012.3|3006.3|3012.3|3006.3|3008|3002|27
1643879400000|2022-02-03 09:10:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3010.8|3004.8|24
1643879700000|2022-02-03 09:15:00|3012.8|3006.8|3013.3|3007.3|3015.8|3009.8|3012.5|3006.5|36
1643880000000|2022-02-03 09:20:00|3013|3007|3012.3|3006.3|3013|3007|3011.3|3005.3|28
1643880300000|2022-02-03 09:25:00|3011.8|3005.8|3012.3|3006.3|3013.8|3007.8|3010.5|3004.5|36
1643880600000|2022-02-03 09:30:00|3012.5|3006.5|3008.8|3002.8|3012.5|3006.5|3008.8|3002.8|39
1643880900000|2022-02-03 09:35:00|3009|3003|3012.3|3006.3|3012.3|3006.3|3007|3001|41
1643881200000|2022-02-03 09:40:00|3012|3006|3013.3|3007.3|3014|3008|3010.5|3004.5|62
1643881500000|2022-02-03 09:45:00|3013.8|3007.8|3015.8|3009.8|3017|3011|3013.3|3007.3|62
1643881800000|2022-02-03 09:50:00|3015.5|3009.5|3016.3|3010.3|3017|3011|3014.8|3008.8|27
1643882100000|2022-02-03 09:55:00|3015.3|3009.3|3013.5|3007.5|3016|3010|3012.3|3006.3|46
1643882400000|2022-02-03 10:00:00|3013.3|3007.3|3015.3|3009.3|3015.3|3009.3|3012.3|3006.3|29
1643882700000|2022-02-03 10:05:00|3015.5|3009.5|3015.5|3009.5|3016.5|3010.5|3015.3|3009.3|16
1643883000000|2022-02-03 10:10:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3013.8|3007.8|24
1643883300000|2022-02-03 10:15:00|3015|3009|3014.5|3008.5|3015.3|3009.3|3013.5|3007.5|25
1643883600000|2022-02-03 10:20:00|3014.8|3008.8|3012.3|3006.3|3014.8|3008.8|3012.3|3006.3|14
1643883900000|2022-02-03 10:25:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|5
1643884200000|2022-02-03 10:30:00|3012.8|3006.8|3018.3|3012.3|3019.8|3013.8|3012.8|3006.8|30
1643884500000|2022-02-03 10:35:00|3018|3012|3015.8|3009.8|3018.3|3012.3|3014.3|3008.3|56
1643884800000|2022-02-03 10:40:00|3016|3010|3015.3|3009.3|3016.5|3010.5|3013.5|3007.5|46
1643885100000|2022-02-03 10:45:00|3015.5|3009.5|3014|3008|3015.8|3009.8|3014|3008|11
1643885400000|2022-02-03 10:50:00|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3012.3|3006.3|33
1643885700000|2022-02-03 10:55:00|3013.5|3007.5|3016.3|3010.3|3016.5|3010.5|3012.8|3006.8|21
1643886000000|2022-02-03 11:00:00|3016.5|3010.5|3021|3015|3021|3015|3016.5|3010.5|19
1643886300000|2022-02-03 11:05:00|3021.3|3015.3|3025.5|3019.5|3029.3|3023.3|3020.8|3014.8|63
1643886600000|2022-02-03 11:10:00|3025.8|3019.8|3026.8|3020.8|3027.5|3021.5|3025.8|3019.8|44
1643886900000|2022-02-03 11:15:00|3026.5|3020.5|3027.3|3021.3|3028.8|3022.8|3025.8|3019.8|42
1643887200000|2022-02-03 11:20:00|3027|3021|3027.3|3021.3|3028.8|3022.8|3026.5|3020.5|28
1643887500000|2022-02-03 11:25:00|3027.5|3021.5|3027.5|3021.5|3029|3023|3026|3020|46
1643887800000|2022-02-03 11:30:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3024.8|3018.8|56
1643888100000|2022-02-03 11:35:00|3028.5|3022.5|3027.5|3021.5|3028.8|3022.8|3026.5|3020.5|43
1643888400000|2022-02-03 11:40:00|3027.3|3021.3|3026.3|3020.3|3028.8|3022.8|3026|3020|50
1643888700000|2022-02-03 11:45:00|3026|3020|3027.5|3021.5|3029.3|3023.3|3025.8|3019.8|36
1643889000000|2022-02-03 11:50:00|3027.3|3021.3|3028.3|3022.3|3028.5|3022.5|3026.5|3020.5|40
1643889300000|2022-02-03 11:55:00|3028.5|3022.5|3025|3019|3028.5|3022.5|3025|3019|31
1643889600000|2022-02-03 12:00:00|3025.3|3019.3|3022.8|3016.8|3026.8|3020.8|3021.8|3015.8|93
1643889900000|2022-02-03 12:05:00|3023.3|3017.3|3026.3|3020.3|3026.3|3020.3|3022.5|3016.5|62
1643890200000|2022-02-03 12:10:00|3026|3020|3027.5|3021.5|3027.5|3021.5|3024.5|3018.5|33
1643890500000|2022-02-03 12:15:00|3027.8|3021.8|3030.8|3024.8|3031|3025|3027.8|3021.8|44
1643890800000|2022-02-03 12:20:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3029.3|3023.3|39
1643891100000|2022-02-03 12:25:00|3030.3|3024.3|3034|3028|3035|3029|3029.5|3023.5|57
1643891400000|2022-02-03 12:30:00|3035.5|3029.5|3035.8|3029.8|3039.8|3033.8|3034.3|3028.3|89
1643891700000|2022-02-03 12:35:00|3036|3030|3032.8|3026.8|3036.3|3030.3|3032.3|3026.3|54
1643892000000|2022-02-03 12:40:00|3032.5|3026.5|3031.8|3025.8|3032.5|3026.5|3027.5|3021.5|39
1643892300000|2022-02-03 12:45:00|3032|3026|3031.5|3025.5|3033.5|3027.5|3029.5|3023.5|41
1643892600000|2022-02-03 12:50:00|3031.8|3025.8|3031.3|3025.3|3032.8|3026.8|3030.8|3024.8|26
1643892900000|2022-02-03 12:55:00|3031.5|3025.5|3036|3030|3037.8|3031.8|3030|3024|87
1643893200000|2022-02-03 13:00:00|3035.8|3029.8|3039|3033|3039.5|3033.5|3033.3|3027.3|104
1643893500000|2022-02-03 13:05:00|3039.5|3033.5|3037.3|3031.3|3040|3034|3037|3031|87
1643893800000|2022-02-03 13:10:00|3037|3031|3036.5|3030.5|3038.5|3032.5|3035.3|3029.3|83
1643894100000|2022-02-03 13:15:00|3037|3031|3037.5|3031.5|3038.5|3032.5|3037|3031|22
1643894400000|2022-02-03 13:20:00|3037.3|3031.3|3035|3029|3037.8|3031.8|3034.3|3028.3|53
1643894700000|2022-02-03 13:25:00|3035.3|3029.3|3038.5|3032.5|3038.5|3032.5|3035|3029|61
1643895000000|2022-02-03 13:30:00|3038.8|3032.8|3040|3034|3042.5|3036.5|3038.8|3032.8|45
1643895300000|2022-02-03 13:35:00|3040.3|3034.3|3037.5|3031.5|3041|3035|3037.5|3031.5|71
1643895600000|2022-02-03 13:40:00|3037.3|3031.3|3039|3033|3039|3033|3036.8|3030.8|93
1643895900000|2022-02-03 13:45:00|3038.5|3032.5|3039|3033|3041|3035|3037.8|3031.8|116
1643896200000|2022-02-03 13:50:00|3039.5|3033.5|3039.5|3033.5|3040.8|3034.8|3038.8|3032.8|82
1643896500000|2022-02-03 13:55:00|3039.8|3033.8|3041.3|3035.3|3041.5|3035.5|3039.3|3033.3|44
1643896800000|2022-02-03 14:00:00|3041|3035|3039.3|3033.3|3041.3|3035.3|3037.8|3031.8|95
1643897100000|2022-02-03 14:05:00|3039.5|3033.5|3036.8|3030.8|3039.5|3033.5|3033.8|3027.8|93
1643897400000|2022-02-03 14:10:00|3036.3|3030.3|3033.8|3027.8|3037.3|3031.3|3032.3|3026.3|73
1643897700000|2022-02-03 14:15:00|3034.3|3028.3|3034.3|3028.3|3035.8|3029.8|3032.3|3026.3|44
1643898000000|2022-02-03 14:20:00|3034|3028|3033.8|3027.8|3035.3|3029.3|3033.3|3027.3|31
1643898300000|2022-02-03 14:25:00|3033.5|3027.5|3033.8|3027.8|3034|3028|3033.5|3027.5|10
1643898600000|2022-02-03 14:30:00|3034|3028|3032.5|3026.5|3034|3028|3029|3023|123
1643898900000|2022-02-03 14:35:00|3032.8|3026.8|3033.3|3027.3|3034|3028|3029.8|3023.8|85
1643899200000|2022-02-03 14:40:00|3033.8|3027.8|3032.3|3026.3|3033.8|3027.8|3030.8|3024.8|146
1643899500000|2022-02-03 14:45:00|3032.5|3026.5|3028.5|3022.5|3033.3|3027.3|3028.3|3022.3|192
1643899800000|2022-02-03 14:50:00|3028.8|3022.8|3029.3|3023.3|3033.8|3027.8|3027|3021|153
1643900100000|2022-02-03 14:55:00|3029|3023|3029.5|3023.5|3032.8|3026.8|3026|3020|122
1643900400000|2022-02-03 15:00:00|3029.8|3023.8|3032.5|3026.5|3033|3027|3028.3|3022.3|172
1643900700000|2022-02-03 15:05:00|3032.3|3026.3|3031|3025|3033.8|3027.8|3030.5|3024.5|79
1643901000000|2022-02-03 15:10:00|3033.3|3027.3|3039|3033|3040.3|3034.3|3031.8|3025.8|79
1643901300000|2022-02-03 15:15:00|3039.3|3033.3|3042.5|3036.5|3043.3|3037.3|3039.3|3033.3|53
1643901600000|2022-02-03 15:20:00|3042.8|3036.8|3041.3|3035.3|3043.8|3037.8|3038.8|3032.8|74
1643901900000|2022-02-03 15:25:00|3041|3035|3031.8|3025.8|3041|3035|3030.3|3024.3|115
1643902200000|2022-02-03 15:30:00|3032|3026|3029|3023|3032.8|3026.8|3026|3020|79
1643902500000|2022-02-03 15:35:00|3028.8|3022.8|3020.8|3014.8|3029.5|3023.5|3020.8|3014.8|81
1643902800000|2022-02-03 15:40:00|3021|3015|3024.3|3018.3|3024.3|3018.3|3017.8|3011.8|84
1643903100000|2022-02-03 15:45:00|3024.5|3018.5|3029|3023|3030.8|3024.8|3024.5|3018.5|85
1643903400000|2022-02-03 15:50:00|3028.8|3022.8|3030|3024|3032.8|3026.8|3028|3022|75
1643903700000|2022-02-03 15:55:00|3029.8|3023.8|3036.5|3030.5|3037.8|3031.8|3029.8|3023.8|96
1643904000000|2022-02-03 16:00:00|3036.8|3030.8|3043.3|3037.3|3043.8|3037.8|3036.8|3030.8|78
1643904300000|2022-02-03 16:05:00|3043.5|3037.5|3043.5|3037.5|3044.5|3038.5|3041.5|3035.5|98
1643904600000|2022-02-03 16:10:00|3043.3|3037.3|3043.3|3037.3|3045|3039|3041.5|3035.5|54
1643904900000|2022-02-03 16:15:00|3042.8|3036.8|3044.8|3038.8|3045|3039|3042.5|3036.5|50
1643905200000|2022-02-03 16:20:00|3045|3039|3041|3035|3047|3041|3040.5|3034.5|67
1643905500000|2022-02-03 16:25:00|3041.3|3035.3|3042|3036|3043|3037|3039.5|3033.5|81
1643905800000|2022-02-03 16:30:00|3042.3|3036.3|3054.5|3048.5|3057.3|3051.3|3042.3|3036.3|205
1643906100000|2022-02-03 16:35:00|3054.8|3048.8|3051.3|3045.3|3055.5|3049.5|3051.3|3045.3|78
1643906400000|2022-02-03 16:40:00|3052|3046|3048.8|3042.8|3053.5|3047.5|3048.8|3042.8|83
1643906700000|2022-02-03 16:45:00|3048.5|3042.5|3050.3|3044.3|3051|3045|3048.3|3042.3|98
1643907000000|2022-02-03 16:50:00|3050|3044|3050|3044|3054.8|3048.8|3049.3|3043.3|56
1643907300000|2022-02-03 16:55:00|3049.8|3043.8|3050.3|3044.3|3052|3046|3049.3|3043.3|44
1643907600000|2022-02-03 17:00:00|3050.5|3044.5|3051.3|3045.3|3052.8|3046.8|3050.3|3044.3|64
1643907900000|2022-02-03 17:05:00|3051|3045|3050.3|3044.3|3052|3046|3049|3043|75
1643908200000|2022-02-03 17:10:00|3050.5|3044.5|3050.3|3044.3|3051.3|3045.3|3050|3044|56
1643908500000|2022-02-03 17:15:00|3050.5|3044.5|3051.3|3045.3|3052|3046|3050.3|3044.3|44
1643908800000|2022-02-03 17:20:00|3051.5|3045.5|3051|3045|3053|3047|3051|3045|46
1643909100000|2022-02-03 17:25:00|3051.5|3045.5|3050|3044|3051.5|3045.5|3049.8|3043.8|14
1643909400000|2022-02-03 17:30:00|3049.8|3043.8|3050.3|3044.3|3051.3|3045.3|3049.8|3043.8|37
1643909700000|2022-02-03 17:35:00|3050|3044|3050|3044|3051.3|3045.3|3049.3|3043.3|53
1643910000000|2022-02-03 17:40:00|3049.8|3043.8|3046.3|3040.3|3050|3044|3046.3|3040.3|21
1643910300000|2022-02-03 17:45:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3042.8|3036.8|35
1643910600000|2022-02-03 17:50:00|3046|3040|3046|3040|3046.8|3040.8|3044.5|3038.5|71
1643910900000|2022-02-03 17:55:00|3045.8|3039.8|3043.9|3037.9|3045.8|3039.8|3043.4|3037.4|15
1643936400000|2022-02-04 01:00:00|3047.1|3041.1|3047.1|3041.1|3049|3043|3047.1|3041.1|16
1643936700000|2022-02-04 01:05:00|3046.9|3040.9|3046.6|3040.6|3048.3|3042.3|3046.6|3040.6|13
1643937000000|2022-02-04 01:10:00|3046.4|3040.4|3046.4|3040.4|3046.9|3040.9|3046.1|3040.1|13
1643937300000|2022-02-04 01:15:00|3046.6|3040.6|3046.1|3040.1|3046.9|3040.9|3046.1|3040.1|52
1643937600000|2022-02-04 01:20:00|3046.4|3040.4|3042.4|3036.4|3046.4|3040.4|3041.1|3035.1|31
1643937900000|2022-02-04 01:25:00|3042.1|3036.1|3042.9|3036.9|3043.4|3037.4|3041.5|3035.5|14
1643938200000|2022-02-04 01:30:00|3043.1|3037.1|3041.9|3035.9|3045.5|3039.5|3041.1|3035.1|41
1643938500000|2022-02-04 01:35:00|3041.6|3035.6|3038.9|3032.9|3042.5|3036.5|3038.6|3032.6|43
1643938800000|2022-02-04 01:40:00|3038.8|3032.8|3039.3|3033.3|3039.9|3033.9|3038.6|3032.6|24
1643939100000|2022-02-04 01:45:00|3039|3033|3039.5|3033.5|3040.1|3034.1|3038.6|3032.6|26
1643939400000|2022-02-04 01:50:00|3039.8|3033.8|3040.4|3034.4|3040.9|3034.9|3039.4|3033.4|30
1643939700000|2022-02-04 01:55:00|3040.6|3034.6|3040|3034|3041.4|3035.4|3039.9|3033.9|18
1643940000000|2022-02-04 02:00:00|3040.3|3034.3|3040.9|3034.9|3041.6|3035.6|3039.9|3033.9|18
1643940300000|2022-02-04 02:05:00|3041.5|3035.5|3043.1|3037.1|3044.6|3038.6|3041.1|3035.1|45
1643940600000|2022-02-04 02:10:00|3042.9|3036.9|3042.8|3036.8|3043.9|3037.9|3042.8|3036.8|20
1643940900000|2022-02-04 02:15:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3041.1|3035.1|40
1643941200000|2022-02-04 02:20:00|3043.6|3037.6|3043.6|3037.6|3044|3038|3043.4|3037.4|24
1643941500000|2022-02-04 02:25:00|3043.9|3037.9|3044.9|3038.9|3045.6|3039.6|3043.9|3037.9|20
1643941800000|2022-02-04 02:30:00|3044.6|3038.6|3045|3039|3045.9|3039.9|3044.6|3038.6|18
1643942100000|2022-02-04 02:35:00|3044.6|3038.6|3045.4|3039.4|3045.6|3039.6|3044.4|3038.4|11
1643942400000|2022-02-04 02:40:00|3045|3039|3045.1|3039.1|3045.1|3039.1|3044.3|3038.3|16
1643942700000|2022-02-04 02:45:00|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.1|3038.1|15
1643943000000|2022-02-04 02:50:00|3045.4|3039.4|3048.9|3042.9|3048.9|3042.9|3045.4|3039.4|31
1643943300000|2022-02-04 02:55:00|3049.1|3043.1|3050.9|3044.9|3052.4|3046.4|3048.3|3042.3|37
1643943600000|2022-02-04 03:00:00|3051.4|3045.4|3050|3044|3051.6|3045.6|3050|3044|12
1643943900000|2022-02-04 03:05:00|3050.1|3044.1|3051.1|3045.1|3051.4|3045.4|3049.4|3043.4|21
1643944200000|2022-02-04 03:10:00|3051.4|3045.4|3054|3048|3056.5|3050.5|3051.4|3045.4|35
1643944500000|2022-02-04 03:15:00|3054.1|3048.1|3051.1|3045.1|3054.1|3048.1|3051.1|3045.1|26
1643944800000|2022-02-04 03:20:00|3051.6|3045.6|3054.1|3048.1|3054.1|3048.1|3050.4|3044.4|27
1643945100000|2022-02-04 03:25:00|3055.4|3049.4|3054.4|3048.4|3055.4|3049.4|3053.6|3047.6|29
1643945400000|2022-02-04 03:30:00|3054.6|3048.6|3052.9|3046.9|3054.9|3048.9|3051.9|3045.9|30
1643945700000|2022-02-04 03:35:00|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|3
1643946000000|2022-02-04 03:40:00|3053.9|3047.9|3054.4|3048.4|3054.5|3048.5|3053.9|3047.9|20
1643946300000|2022-02-04 03:45:00|3054.6|3048.6|3054.6|3048.6|3055.6|3049.6|3054.6|3048.6|7
1643946600000|2022-02-04 03:50:00|3055.1|3049.1|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|3
1643946900000|2022-02-04 03:55:00|3055.5|3049.5|3055.9|3049.9|3057|3051|3055.5|3049.5|8
1643947200000|2022-02-04 04:00:00|3056.1|3050.1|3055.9|3049.9|3057.1|3051.1|3055.6|3049.6|28
1643947500000|2022-02-04 04:05:00|3056.1|3050.1|3056.8|3050.8|3057.4|3051.4|3056.1|3050.1|14
1643947800000|2022-02-04 04:10:00|3057|3051|3059.4|3053.4|3059.4|3053.4|3056.4|3050.4|15
1643948100000|2022-02-04 04:15:00|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|5
1643948400000|2022-02-04 04:20:00|3060.4|3054.4|3060.4|3054.4|3061|3055|3060.4|3054.4|6
1643948700000|2022-02-04 04:25:00|3060.6|3054.6|3060.9|3054.9|3060.9|3054.9|3060.4|3054.4|8
1643949000000|2022-02-04 04:30:00|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1643949300000|2022-02-04 04:35:00|3060.8|3054.8|3060.6|3054.6|3060.8|3054.8|3060.6|3054.6|2
1643949600000|2022-02-04 04:40:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1643949900000|2022-02-04 04:45:00|3060.6|3054.6|3060.8|3054.8|3060.8|3054.8|3060.6|3054.6|2
1643950200000|2022-02-04 04:50:00|3060.6|3054.6|3061.4|3055.4|3062.6|3056.6|3060.4|3054.4|17
1643950500000|2022-02-04 04:55:00|3061.6|3055.6|3061.6|3055.6|3061.8|3055.8|3061.6|3055.6|3
1643950800000|2022-02-04 05:00:00|3061.4|3055.4|3060.9|3054.9|3061.4|3055.4|3060.9|3054.9|3
1643951100000|2022-02-04 05:05:00|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|2
1643951400000|2022-02-04 05:10:00|3061.1|3055.1|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|5
1643951700000|2022-02-04 05:15:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|6
1643952300000|2022-02-04 05:25:00|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|5
1643952600000|2022-02-04 05:30:00|3061|3055|3061|3055|3061.1|3055.1|3060.9|3054.9|4
1643952900000|2022-02-04 05:35:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|8
1643953200000|2022-02-04 05:40:00|3060.9|3054.9|3061.1|3055.1|3061.4|3055.4|3060.9|3054.9|8
1643953500000|2022-02-04 05:45:00|3061|3055|3059.9|3053.9|3061|3055|3059.9|3053.9|13
1643953800000|2022-02-04 05:50:00|3060.4|3054.4|3058.9|3052.9|3060.4|3054.4|3058.9|3052.9|8
1643954100000|2022-02-04 05:55:00|3059.1|3053.1|3059.6|3053.6|3059.8|3053.8|3059.1|3053.1|4
1643954400000|2022-02-04 06:00:00|3059.4|3053.4|3059.4|3053.4|3059.8|3053.8|3058.6|3052.6|10
1643954700000|2022-02-04 06:05:00|3059|3053|3057.9|3051.9|3059.3|3053.3|3057.1|3051.1|41
1643955000000|2022-02-04 06:10:00|3058.1|3052.1|3059.1|3053.1|3059.4|3053.4|3057.9|3051.9|18
1643955300000|2022-02-04 06:15:00|3059.4|3053.4|3057.8|3051.8|3059.4|3053.4|3056.9|3050.9|21
1643955600000|2022-02-04 06:20:00|3057.6|3051.6|3056.4|3050.4|3058.4|3052.4|3056.1|3050.1|22
1643955900000|2022-02-04 06:25:00|3056.1|3050.1|3055.8|3049.8|3056.4|3050.4|3055.5|3049.5|10
1643956200000|2022-02-04 06:30:00|3055.6|3049.6|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|8
1643956500000|2022-02-04 06:35:00|3055.8|3049.8|3057.9|3051.9|3058.1|3052.1|3055.5|3049.5|28
1643956800000|2022-02-04 06:40:00|3057.5|3051.5|3056.6|3050.6|3058.4|3052.4|3055.6|3049.6|27
1643957100000|2022-02-04 06:45:00|3056.9|3050.9|3052.9|3046.9|3056.9|3050.9|3052.6|3046.6|29
1643957400000|2022-02-04 06:50:00|3053.4|3047.4|3054.1|3048.1|3054.9|3048.9|3052.9|3046.9|21
1643957700000|2022-02-04 06:55:00|3053.9|3047.9|3053.3|3047.3|3053.9|3047.9|3052.9|3046.9|17
1643958000000|2022-02-04 07:00:00|3053|3047|3049.9|3043.9|3053.4|3047.4|3049.4|3043.4|39
1643958300000|2022-02-04 07:05:00|3050.1|3044.1|3050.3|3044.3|3051.6|3045.6|3049.4|3043.4|53
1643958600000|2022-02-04 07:10:00|3050.5|3044.5|3050.4|3044.4|3051.1|3045.1|3049.9|3043.9|34
1643958900000|2022-02-04 07:15:00|3050.1|3044.1|3049.1|3043.1|3050.9|3044.9|3048.9|3042.9|20
1643959200000|2022-02-04 07:20:00|3048.9|3042.9|3054.6|3048.6|3055.1|3049.1|3048.6|3042.6|21
1643959500000|2022-02-04 07:25:00|3054.4|3048.4|3055.5|3049.5|3056.9|3050.9|3054.3|3048.3|21
1643959800000|2022-02-04 07:30:00|3055.3|3049.3|3057.4|3051.4|3060.6|3054.6|3053.9|3047.9|44
1643960100000|2022-02-04 07:35:00|3057.1|3051.1|3060.3|3054.3|3060.3|3054.3|3055.6|3049.6|37
1643960400000|2022-02-04 07:40:00|3061.9|3055.9|3057.6|3051.6|3062.4|3056.4|3057.4|3051.4|17
1643960700000|2022-02-04 07:45:00|3057.9|3051.9|3057.4|3051.4|3059.1|3053.1|3057.4|3051.4|17
1643961000000|2022-02-04 07:50:00|3057.8|3051.8|3059.9|3053.9|3061.1|3055.1|3056.4|3050.4|35
1643961300000|2022-02-04 07:55:00|3060|3054|3060|3054|3060.8|3054.8|3054.8|3048.8|50
1643961600000|2022-02-04 08:00:00|3058.8|3052.8|3056.3|3050.3|3058.8|3052.8|3052.3|3046.3|63
1643961900000|2022-02-04 08:05:00|3056|3050|3060|3054|3060.3|3054.3|3055.3|3049.3|43
1643962200000|2022-02-04 08:10:00|3060.3|3054.3|3061.3|3055.3|3061.3|3055.3|3058.3|3052.3|35
1643962500000|2022-02-04 08:15:00|3060.8|3054.8|3065.5|3059.5|3070|3064|3060.3|3054.3|72
1643962800000|2022-02-04 08:20:00|3065.3|3059.3|3069.3|3063.3|3069.3|3063.3|3064.8|3058.8|37
1643963100000|2022-02-04 08:25:00|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|6
1643963400000|2022-02-04 08:30:00|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066|3060|21
1643963700000|2022-02-04 08:35:00|3066.8|3060.8|3069|3063|3069|3063|3066.8|3060.8|14
1643964000000|2022-02-04 08:40:00|3069.8|3063.8|3069.5|3063.5|3070.3|3064.3|3068|3062|25
1643964300000|2022-02-04 08:45:00|3069.3|3063.3|3071|3065|3072.3|3066.3|3068.3|3062.3|27
1643964600000|2022-02-04 08:50:00|3070.8|3064.8|3074.3|3068.3|3074.3|3068.3|3070.3|3064.3|36
1643964900000|2022-02-04 08:55:00|3074|3068|3076.3|3070.3|3076.3|3070.3|3072.8|3066.8|17
1643965200000|2022-02-04 09:00:00|3076|3070|3078.8|3072.8|3080.8|3074.8|3074.3|3068.3|55
1643965500000|2022-02-04 09:05:00|3079|3073|3073|3067|3079.5|3073.5|3072.3|3066.3|67
1643965800000|2022-02-04 09:10:00|3072.8|3066.8|3076.5|3070.5|3078|3072|3072.8|3066.8|51
1643966100000|2022-02-04 09:15:00|3076.3|3070.3|3073.8|3067.8|3076.8|3070.8|3072.5|3066.5|62
1643966400000|2022-02-04 09:20:00|3073.5|3067.5|3073.8|3067.8|3075|3069|3072.8|3066.8|43
1643966700000|2022-02-04 09:25:00|3073.3|3067.3|3073.8|3067.8|3074.3|3068.3|3071.5|3065.5|39
1643967000000|2022-02-04 09:30:00|3074|3068|3073.8|3067.8|3074.3|3068.3|3072.3|3066.3|20
1643967300000|2022-02-04 09:35:00|3074|3068|3073.3|3067.3|3075|3069|3073.3|3067.3|34
1643967600000|2022-02-04 09:40:00|3072.5|3066.5|3074|3068|3074.3|3068.3|3071|3065|36
1643967900000|2022-02-04 09:45:00|3074.3|3068.3|3073.3|3067.3|3075|3069|3073.3|3067.3|27
1643968200000|2022-02-04 09:50:00|3073.5|3067.5|3074.3|3068.3|3075|3069|3072.5|3066.5|25
1643968500000|2022-02-04 09:55:00|3074.5|3068.5|3070.8|3064.8|3074.5|3068.5|3070.8|3064.8|36
1643968800000|2022-02-04 10:00:00|3070.5|3064.5|3074.3|3068.3|3074.3|3068.3|3070.5|3064.5|21
1643969100000|2022-02-04 10:05:00|3074|3068|3073.3|3067.3|3074.8|3068.8|3072.5|3066.5|24
1643969400000|2022-02-04 10:10:00|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3071|3065|20
1643969700000|2022-02-04 10:15:00|3073|3067|3074|3068|3075|3069|3072.8|3066.8|21
1643970000000|2022-02-04 10:20:00|3074.3|3068.3|3074|3068|3074.5|3068.5|3072.5|3066.5|30
1643970300000|2022-02-04 10:25:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3071.5|3065.5|27
1643970600000|2022-02-04 10:30:00|3072.5|3066.5|3070.5|3064.5|3072.5|3066.5|3070|3064|33
1643970900000|2022-02-04 10:35:00|3070.8|3064.8|3071.5|3065.5|3072.3|3066.3|3070.8|3064.8|7
1643971200000|2022-02-04 10:40:00|3071.8|3065.8|3070.3|3064.3|3072.3|3066.3|3069.5|3063.5|36
1643971500000|2022-02-04 10:45:00|3070|3064|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|41
1643971800000|2022-02-04 10:50:00|3069.5|3063.5|3069.3|3063.3|3070.3|3064.3|3068.3|3062.3|29
1643972100000|2022-02-04 10:55:00|3069|3063|3066.3|3060.3|3069|3063|3065.3|3059.3|42
1643972400000|2022-02-04 11:00:00|3067.3|3061.3|3070|3064|3070|3064|3067|3061|28
1643972700000|2022-02-04 11:05:00|3069.8|3063.8|3066.8|3060.8|3070|3064|3065.5|3059.5|42
1643973000000|2022-02-04 11:10:00|3067|3061|3068|3062|3068.3|3062.3|3065.5|3059.5|49
1643973300000|2022-02-04 11:15:00|3067.8|3061.8|3069.5|3063.5|3069.8|3063.8|3066.8|3060.8|57
1643973600000|2022-02-04 11:20:00|3069.8|3063.8|3070|3064|3072.5|3066.5|3068.8|3062.8|82
1643973900000|2022-02-04 11:25:00|3069.8|3063.8|3070|3064|3070.8|3064.8|3068|3062|96
1643974200000|2022-02-04 11:30:00|3069.8|3063.8|3068.3|3062.3|3070|3064|3067.5|3061.5|60
1643974500000|2022-02-04 11:35:00|3068|3062|3071.8|3065.8|3072.5|3066.5|3067.5|3061.5|51
1643974800000|2022-02-04 11:40:00|3071|3065|3069|3063|3072.8|3066.8|3068.8|3062.8|75
1643975100000|2022-02-04 11:45:00|3068.8|3062.8|3066|3060|3068.8|3062.8|3064|3058|55
1643975400000|2022-02-04 11:50:00|3065.8|3059.8|3066.5|3060.5|3066.8|3060.8|3065.5|3059.5|25
1643975700000|2022-02-04 11:55:00|3067.3|3061.3|3065|3059|3067.3|3061.3|3064|3058|37
1643976000000|2022-02-04 12:00:00|3065.3|3059.3|3067|3061|3067.8|3061.8|3065.3|3059.3|65
1643976300000|2022-02-04 12:05:00|3067.3|3061.3|3067.3|3061.3|3069.3|3063.3|3065.8|3059.8|67
1643976600000|2022-02-04 12:10:00|3067|3061|3068.8|3062.8|3069.8|3063.8|3066.8|3060.8|73
1643976900000|2022-02-04 12:15:00|3068.5|3062.5|3068.5|3062.5|3070|3064|3068|3062|73
1643977200000|2022-02-04 12:20:00|3068|3062|3065.3|3059.3|3068.8|3062.8|3065.3|3059.3|77
1643977500000|2022-02-04 12:25:00|3065.5|3059.5|3068|3062|3068|3062|3065.5|3059.5|50
1643977800000|2022-02-04 12:30:00|3068.3|3062.3|3068.3|3062.3|3070.8|3064.8|3067.5|3061.5|72
1643978100000|2022-02-04 12:35:00|3068.5|3062.5|3067.5|3061.5|3070.3|3064.3|3066.8|3060.8|58
1643978400000|2022-02-04 12:40:00|3068.3|3062.3|3068.3|3062.3|3070.8|3064.8|3068|3062|35
1643978700000|2022-02-04 12:45:00|3068.5|3062.5|3071.5|3065.5|3072.5|3066.5|3068.3|3062.3|54
1643979000000|2022-02-04 12:50:00|3071|3065|3070.3|3064.3|3072.8|3066.8|3068.5|3062.5|45
1643979300000|2022-02-04 12:55:00|3070.5|3064.5|3070.5|3064.5|3073.8|3067.8|3069|3063|63
1643979600000|2022-02-04 13:00:00|3070.8|3064.8|3073.5|3067.5|3074.3|3068.3|3067.3|3061.3|90
1643979900000|2022-02-04 13:05:00|3073.8|3067.8|3074.3|3068.3|3074.8|3068.8|3073|3067|44
1643980200000|2022-02-04 13:10:00|3074|3068|3074.3|3068.3|3074.8|3068.8|3073.3|3067.3|51
1643980500000|2022-02-04 13:15:00|3074|3068|3076.8|3070.8|3077.8|3071.8|3073.8|3067.8|47
1643980800000|2022-02-04 13:20:00|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3076.8|3070.8|31
1643981100000|2022-02-04 13:25:00|3078.8|3072.8|3077.5|3071.5|3079|3073|3077.5|3071.5|22
1643981400000|2022-02-04 13:30:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3070.3|3064.3|146
1643981700000|2022-02-04 13:35:00|3076.3|3070.3|3071.5|3065.5|3077.5|3071.5|3066.3|3060.3|173
1643982000000|2022-02-04 13:40:00|3071.8|3065.8|3070.8|3064.8|3072.8|3066.8|3069|3063|129
1643982300000|2022-02-04 13:45:00|3071|3065|3071.3|3065.3|3074.8|3068.8|3070.3|3064.3|73
1643982600000|2022-02-04 13:50:00|3071.5|3065.5|3065.8|3059.8|3071.5|3065.5|3064.8|3058.8|116
1643982900000|2022-02-04 13:55:00|3066|3060|3065.8|3059.8|3069.5|3063.5|3065|3059|157
1643983200000|2022-02-04 14:00:00|3066|3060|3059.3|3053.3|3068|3062|3055|3049|191
1643983500000|2022-02-04 14:05:00|3059|3053|3060.3|3054.3|3062.5|3056.5|3058.5|3052.5|128
1643983800000|2022-02-04 14:10:00|3060|3054|3065.3|3059.3|3065.8|3059.8|3059.3|3053.3|120
1643984100000|2022-02-04 14:15:00|3065|3059|3066.3|3060.3|3068.5|3062.5|3065|3059|116
1643984400000|2022-02-04 14:20:00|3066.5|3060.5|3074|3068|3074.5|3068.5|3065.5|3059.5|88
1643984700000|2022-02-04 14:25:00|3074.3|3068.3|3068.3|3062.3|3074.5|3068.5|3066.8|3060.8|79
1643985000000|2022-02-04 14:30:00|3068.5|3062.5|3070.3|3064.3|3072.8|3066.8|3067.3|3061.3|133
1643985300000|2022-02-04 14:35:00|3070|3064|3074.8|3068.8|3074.8|3068.8|3070|3064|84
1643985600000|2022-02-04 14:40:00|3075|3069|3075.8|3069.8|3076.3|3070.3|3073.8|3067.8|96
1643985900000|2022-02-04 14:45:00|3076|3070|3077.3|3071.3|3077.5|3071.5|3075.5|3069.5|53
1643986200000|2022-02-04 14:50:00|3077.5|3071.5|3078.8|3072.8|3078.8|3072.8|3075.5|3069.5|52
1643986500000|2022-02-04 14:55:00|3078.5|3072.5|3075.8|3069.8|3080.3|3074.3|3075.3|3069.3|44
1643986800000|2022-02-04 15:00:00|3076|3070|3075|3069|3076.8|3070.8|3071.8|3065.8|79
1643987100000|2022-02-04 15:05:00|3074.8|3068.8|3072.3|3066.3|3075|3069|3071|3065|90
1643987400000|2022-02-04 15:10:00|3072.5|3066.5|3071.8|3065.8|3073|3067|3070|3064|80
1643987700000|2022-02-04 15:15:00|3072|3066|3075.8|3069.8|3075.8|3069.8|3070|3064|127
1643988000000|2022-02-04 15:20:00|3076.3|3070.3|3073.8|3067.8|3079.3|3073.3|3072.8|3066.8|64
1643988300000|2022-02-04 15:25:00|3073.5|3067.5|3071|3065|3073.8|3067.8|3070.3|3064.3|87
1643988600000|2022-02-04 15:30:00|3071.3|3065.3|3069.3|3063.3|3071.3|3065.3|3067.8|3061.8|93
1643988900000|2022-02-04 15:35:00|3068.8|3062.8|3069|3063|3069.3|3063.3|3067.8|3061.8|53
1643989200000|2022-02-04 15:40:00|3069.3|3063.3|3069.3|3063.3|3070|3064|3067.3|3061.3|52
1643989500000|2022-02-04 15:45:00|3069|3063|3069.5|3063.5|3069.5|3063.5|3068.3|3062.3|31
1643989800000|2022-02-04 15:50:00|3069|3063|3068|3062|3069|3063|3068|3062|52
1643990100000|2022-02-04 15:55:00|3068.3|3062.3|3069.3|3063.3|3072.3|3066.3|3068.3|3062.3|45
1643990400000|2022-02-04 16:00:00|3069.5|3063.5|3072.5|3066.5|3076|3070|3069.5|3063.5|64
1643990700000|2022-02-04 16:05:00|3072.3|3066.3|3077.5|3071.5|3078.3|3072.3|3071.8|3065.8|60
1643991000000|2022-02-04 16:10:00|3077.8|3071.8|3073.5|3067.5|3077.8|3071.8|3072.5|3066.5|104
1643991300000|2022-02-04 16:15:00|3073.8|3067.8|3077.8|3071.8|3079.5|3073.5|3073.8|3067.8|56
1643991600000|2022-02-04 16:20:00|3077.5|3071.5|3078.5|3072.5|3079.3|3073.3|3076|3070|78
1643991900000|2022-02-04 16:25:00|3078.8|3072.8|3075.8|3069.8|3079.8|3073.8|3075.5|3069.5|67
1643992200000|2022-02-04 16:30:00|3076.3|3070.3|3076.5|3070.5|3077.8|3071.8|3075.5|3069.5|77
1643992500000|2022-02-04 16:35:00|3076.8|3070.8|3077.3|3071.3|3080.3|3074.3|3076.5|3070.5|56
1643992800000|2022-02-04 16:40:00|3077.5|3071.5|3077.5|3071.5|3078|3072|3075.8|3069.8|62
1643993100000|2022-02-04 16:45:00|3077.3|3071.3|3078.8|3072.8|3080.3|3074.3|3076.5|3070.5|61
1643993400000|2022-02-04 16:50:00|3079|3073|3079.8|3073.8|3080.3|3074.3|3078.8|3072.8|37
1643993700000|2022-02-04 16:55:00|3079.5|3073.5|3078.8|3072.8|3080|3074|3078.8|3072.8|32
1643994000000|2022-02-04 17:00:00|3079|3073|3079.8|3073.8|3080|3074|3078|3072|41
1643994300000|2022-02-04 17:05:00|3079.5|3073.5|3079.8|3073.8|3080.5|3074.5|3078.5|3072.5|36
1643994600000|2022-02-04 17:10:00|3080|3074|3081.3|3075.3|3081.3|3075.3|3079.8|3073.8|24
1643994900000|2022-02-04 17:15:00|3081.5|3075.5|3085|3079|3085.3|3079.3|3081.5|3075.5|15
1643995200000|2022-02-04 17:20:00|3085.3|3079.3|3084|3078|3085.3|3079.3|3082.5|3076.5|24
1643995500000|2022-02-04 17:25:00|3083.8|3077.8|3081.8|3075.8|3084.3|3078.3|3081.5|3075.5|19
1643995800000|2022-02-04 17:30:00|3082|3076|3082|3076|3082.8|3076.8|3082|3076|7
1643996100000|2022-02-04 17:35:00|3082.3|3076.3|3084|3078|3084.3|3078.3|3082|3076|13
1643996400000|2022-02-04 17:40:00|3084.3|3078.3|3081.8|3075.8|3084.3|3078.3|3081|3075|42
1643996700000|2022-02-04 17:45:00|3082|3076|3083.8|3077.8|3083.8|3077.8|3081|3075|17
1643997000000|2022-02-04 17:50:00|3082.8|3076.8|3083.8|3077.8|3084|3078|3081.8|3075.8|17
1643997300000|2022-02-04 17:55:00|3083.6|3077.6|3083.1|3077.1|3083.9|3077.9|3082.9|3076.9|10
1644195600000|2022-02-07 01:00:00|3093|3078|3100.8|3094.8|3111.1|3105.1|3093|3078|89
1644195900000|2022-02-07 01:05:00|3100.5|3094.5|3106|3100|3119.6|3113.6|3099.8|3093.8|397
1644196200000|2022-02-07 01:10:00|3105.9|3099.9|3117.1|3111.1|3117.3|3111.3|3103.1|3097.1|299
1644196500000|2022-02-07 01:15:00|3117.8|3111.8|3127.6|3121.6|3128.5|3122.5|3116.5|3110.5|204
1644196800000|2022-02-07 01:20:00|3128|3122|3129|3123|3129.8|3123.8|3126.4|3120.4|122
1644197100000|2022-02-07 01:25:00|3129.3|3123.3|3116.8|3110.8|3129.8|3123.8|3115.5|3109.5|181
1644197400000|2022-02-07 01:30:00|3116.6|3110.6|3123.5|3117.5|3127.5|3121.5|3116|3110|255
1644197700000|2022-02-07 01:35:00|3123.9|3117.9|3130.9|3124.9|3131.5|3125.5|3121.9|3115.9|237
1644198000000|2022-02-07 01:40:00|3131.1|3125.1|3129|3123|3134.5|3128.5|3128.3|3122.3|249
1644198300000|2022-02-07 01:45:00|3128.8|3122.8|3128|3122|3132.5|3126.5|3125.9|3119.9|199
1644198600000|2022-02-07 01:50:00|3127.8|3121.8|3133.6|3127.6|3133.6|3127.6|3127.5|3121.5|101
1644198900000|2022-02-07 01:55:00|3133.8|3127.8|3137.3|3131.3|3137.5|3131.5|3133.8|3127.8|93
1644199200000|2022-02-07 02:00:00|3137.5|3131.5|3129.6|3123.6|3137.5|3131.5|3129.1|3123.1|248
1644199500000|2022-02-07 02:05:00|3130|3124|3133.5|3127.5|3135.8|3129.8|3130|3124|164
1644199800000|2022-02-07 02:10:00|3133.4|3127.4|3134.6|3128.6|3136.3|3130.3|3131|3125|160
1644200100000|2022-02-07 02:15:00|3134.8|3128.8|3136.8|3130.8|3136.8|3130.8|3134.6|3128.6|24
1644200400000|2022-02-07 02:20:00|3135.9|3129.9|3136.8|3130.8|3137|3131|3135.9|3129.9|12
1644200700000|2022-02-07 02:25:00|3136.5|3130.5|3136|3130|3136.5|3130.5|3135|3129|18
1644201000000|2022-02-07 02:30:00|3135.6|3129.6|3124.5|3118.5|3135.6|3129.6|3122.6|3116.6|162
1644201300000|2022-02-07 02:35:00|3124.8|3118.8|3128|3122|3129|3123|3123.8|3117.8|148
1644201600000|2022-02-07 02:40:00|3127.5|3121.5|3128.8|3122.8|3130.6|3124.6|3126.6|3120.6|183
1644201900000|2022-02-07 02:45:00|3128.6|3122.6|3127.6|3121.6|3129.8|3123.8|3125.9|3119.9|206
1644202200000|2022-02-07 02:50:00|3127.5|3121.5|3128.4|3122.4|3129|3123|3126.6|3120.6|154
1644202500000|2022-02-07 02:55:00|3128.6|3122.6|3129.6|3123.6|3130.4|3124.4|3126|3120|124
1644202800000|2022-02-07 03:00:00|3129.5|3123.5|3128.3|3122.3|3131.8|3125.8|3127.5|3121.5|137
1644203100000|2022-02-07 03:05:00|3128.1|3122.1|3124.4|3118.4|3128.6|3122.6|3124.3|3118.3|116
1644203400000|2022-02-07 03:10:00|3124.1|3118.1|3124.5|3118.5|3124.6|3118.6|3117.1|3111.1|269
1644203700000|2022-02-07 03:15:00|3124.1|3118.1|3123|3117|3125.4|3119.4|3122.4|3116.4|186
1644204000000|2022-02-07 03:20:00|3122.8|3116.8|3126.6|3120.6|3127.1|3121.1|3122.4|3116.4|93
1644204300000|2022-02-07 03:25:00|3126.8|3120.8|3125.6|3119.6|3128.6|3122.6|3125|3119|115
1644204600000|2022-02-07 03:30:00|3125.3|3119.3|3120.4|3114.4|3125.3|3119.3|3120|3114|32
1644204900000|2022-02-07 03:35:00|3120.6|3114.6|3124.5|3118.5|3124.8|3118.8|3120.6|3114.6|23
1644205200000|2022-02-07 03:40:00|3124.4|3118.4|3126.3|3120.3|3128.8|3122.8|3124.3|3118.3|31
1644205500000|2022-02-07 03:45:00|3126|3120|3122.9|3116.9|3126|3120|3122.9|3116.9|22
1644205800000|2022-02-07 03:50:00|3122.6|3116.6|3122.5|3116.5|3122.8|3116.8|3121.3|3115.3|19
1644206100000|2022-02-07 03:55:00|3122.4|3116.4|3122.1|3116.1|3123.5|3117.5|3121.6|3115.6|10
1644206400000|2022-02-07 04:00:00|3121.9|3115.9|3126.1|3120.1|3126.8|3120.8|3120.8|3114.8|34
1644206700000|2022-02-07 04:05:00|3126.4|3120.4|3124.5|3118.5|3128.1|3122.1|3124|3118|20
1644207000000|2022-02-07 04:10:00|3124.8|3118.8|3127.1|3121.1|3128|3122|3124.6|3118.6|34
1644207300000|2022-02-07 04:15:00|3127.4|3121.4|3125.5|3119.5|3127.8|3121.8|3125.1|3119.1|16
1644207600000|2022-02-07 04:20:00|3125.8|3119.8|3127.6|3121.6|3128|3122|3125.8|3119.8|16
1644207900000|2022-02-07 04:25:00|3127.4|3121.4|3127.1|3121.1|3127.8|3121.8|3126.9|3120.9|10
1644208200000|2022-02-07 04:30:00|3127.4|3121.4|3126|3120|3128|3122|3125.8|3119.8|9
1644208500000|2022-02-07 04:35:00|3126.1|3120.1|3128|3122|3128|3122|3125.6|3119.6|11
1644208800000|2022-02-07 04:40:00|3127.9|3121.9|3127.3|3121.3|3128.4|3122.4|3127.3|3121.3|12
1644209100000|2022-02-07 04:45:00|3127.5|3121.5|3128.1|3122.1|3128.1|3122.1|3127.1|3121.1|10
1644209400000|2022-02-07 04:50:00|3128|3122|3126.9|3120.9|3128|3122|3126.9|3120.9|7
1644209700000|2022-02-07 04:55:00|3126.6|3120.6|3123.9|3117.9|3126.8|3120.8|3123.9|3117.9|15
1644210000000|2022-02-07 05:00:00|3124|3118|3124|3118|3124.6|3118.6|3123.6|3117.6|17
1644210300000|2022-02-07 05:05:00|3124.1|3118.1|3122.4|3116.4|3124.1|3118.1|3122|3116|18
1644210600000|2022-02-07 05:10:00|3122|3116|3121.4|3115.4|3123.3|3117.3|3121.4|3115.4|16
1644210900000|2022-02-07 05:15:00|3121.6|3115.6|3121.8|3115.8|3122.3|3116.3|3121.4|3115.4|15
1644211200000|2022-02-07 05:20:00|3121.6|3115.6|3122.3|3116.3|3122.9|3116.9|3121.6|3115.6|6
1644211500000|2022-02-07 05:25:00|3122.1|3116.1|3122.9|3116.9|3123.1|3117.1|3122|3116|19
1644211800000|2022-02-07 05:30:00|3122.8|3116.8|3127.5|3121.5|3127.8|3121.8|3121.9|3115.9|249
1644212100000|2022-02-07 05:35:00|3127.3|3121.3|3125.5|3119.5|3127.5|3121.5|3119|3113|242
1644212400000|2022-02-07 05:40:00|3125.8|3119.8|3128|3122|3128.5|3122.5|3124.6|3118.6|172
1644212700000|2022-02-07 05:45:00|3127.9|3121.9|3131.1|3125.1|3131.3|3125.3|3125.9|3119.9|184
1644213000000|2022-02-07 05:50:00|3131.3|3125.3|3128|3122|3132.6|3126.6|3127.5|3121.5|221
1644213300000|2022-02-07 05:55:00|3127.8|3121.8|3125.6|3119.6|3130.6|3124.6|3124.9|3118.9|94
1644213600000|2022-02-07 06:00:00|3125.8|3119.8|3125|3119|3127.5|3121.5|3124.5|3118.5|119
1644213900000|2022-02-07 06:05:00|3125.1|3119.1|3124.5|3118.5|3127|3121|3123|3117|203
1644214200000|2022-02-07 06:10:00|3124.3|3118.3|3125.1|3119.1|3125.3|3119.3|3121.3|3115.3|246
1644214500000|2022-02-07 06:15:00|3124.8|3118.8|3127.5|3121.5|3127.5|3121.5|3124.3|3118.3|173
1644214800000|2022-02-07 06:20:00|3127|3121|3128.4|3122.4|3128.6|3122.6|3124.9|3118.9|148
1644215100000|2022-02-07 06:25:00|3128.3|3122.3|3128.1|3122.1|3129.3|3123.3|3126.1|3120.1|68
1644215400000|2022-02-07 06:30:00|3128.3|3122.3|3132.6|3126.6|3133.6|3127.6|3128.3|3122.3|41
1644215700000|2022-02-07 06:35:00|3132.5|3126.5|3135|3129|3136.1|3130.1|3130.5|3124.5|117
1644216000000|2022-02-07 06:40:00|3134.8|3128.8|3136.8|3130.8|3136.8|3130.8|3133.4|3127.4|80
1644216300000|2022-02-07 06:45:00|3136.4|3130.4|3137.3|3131.3|3137.6|3131.6|3135.5|3129.5|63
1644216600000|2022-02-07 06:50:00|3137.6|3131.6|3130.4|3124.4|3138.3|3132.3|3130.1|3124.1|110
1644216900000|2022-02-07 06:55:00|3130.5|3124.5|3130.6|3124.6|3131.6|3125.6|3126.9|3120.9|129
1644217200000|2022-02-07 07:00:00|3130.1|3124.1|3126.3|3120.3|3130.1|3124.1|3126|3120|45
1644217500000|2022-02-07 07:05:00|3125.4|3119.4|3127|3121|3128.9|3122.9|3124.8|3118.8|27
1644217800000|2022-02-07 07:10:00|3127.3|3121.3|3128.5|3122.5|3128.5|3122.5|3127.3|3121.3|14
1644218100000|2022-02-07 07:15:00|3128.6|3122.6|3127.3|3121.3|3129|3123|3127|3121|33
1644218400000|2022-02-07 07:20:00|3127|3121|3120.8|3114.8|3127|3121|3119|3113|30
1644218700000|2022-02-07 07:25:00|3120.5|3114.5|3121.8|3115.8|3123.9|3117.9|3120.3|3114.3|39
1644219000000|2022-02-07 07:30:00|3121.5|3115.5|3124.8|3118.8|3125.5|3119.5|3120.3|3114.3|52
1644219300000|2022-02-07 07:35:00|3124.6|3118.6|3117.1|3111.1|3125.1|3119.1|3116.6|3110.6|66
1644219600000|2022-02-07 07:40:00|3117|3111|3114|3108|3118.6|3112.6|3112.3|3106.3|67
1644219900000|2022-02-07 07:45:00|3113.4|3107.4|3114.3|3108.3|3116.6|3110.6|3112.6|3106.6|69
1644220200000|2022-02-07 07:50:00|3115|3109|3117.8|3111.8|3117.9|3111.9|3114.5|3108.5|72
1644220500000|2022-02-07 07:55:00|3118|3112|3124.5|3118.5|3124.5|3118.5|3118|3112|57
1644220800000|2022-02-07 08:00:00|3124.3|3118.3|3119.3|3113.3|3124.5|3118.5|3110.5|3104.5|135
1644221100000|2022-02-07 08:05:00|3118.8|3112.8|3115|3109|3119.3|3113.3|3113.5|3107.5|76
1644221400000|2022-02-07 08:10:00|3115.3|3109.3|3111.8|3105.8|3115.5|3109.5|3109|3103|67
1644221700000|2022-02-07 08:15:00|3111.5|3105.5|3109.8|3103.8|3111.8|3105.8|3107.3|3101.3|65
1644222000000|2022-02-07 08:20:00|3109.5|3103.5|3106.8|3100.8|3112|3106|3105.8|3099.8|63
1644222300000|2022-02-07 08:25:00|3106.5|3100.5|3105|3099|3106.8|3100.8|3103.3|3097.3|57
1644222600000|2022-02-07 08:30:00|3105.3|3099.3|3103.3|3097.3|3106.5|3100.5|3100.8|3094.8|79
1644222900000|2022-02-07 08:35:00|3103|3097|3101.3|3095.3|3103.5|3097.5|3098.8|3092.8|67
1644223200000|2022-02-07 08:40:00|3101.5|3095.5|3102.8|3096.8|3104|3098|3100.8|3094.8|67
1644223500000|2022-02-07 08:45:00|3103.3|3097.3|3103.5|3097.5|3105.5|3099.5|3102.3|3096.3|36
1644223800000|2022-02-07 08:50:00|3103.3|3097.3|3107.8|3101.8|3107.8|3101.8|3102.3|3096.3|48
1644224100000|2022-02-07 08:55:00|3107.5|3101.5|3108|3102|3109.5|3103.5|3107|3101|29
1644224400000|2022-02-07 09:00:00|3107.3|3101.3|3116.8|3110.8|3121.5|3115.5|3107.3|3101.3|101
1644224700000|2022-02-07 09:05:00|3117|3111|3121|3115|3122.5|3116.5|3115.8|3109.8|66
1644225000000|2022-02-07 09:10:00|3120.8|3114.8|3116.5|3110.5|3120.8|3114.8|3115.5|3109.5|46
1644225300000|2022-02-07 09:15:00|3116.8|3110.8|3119.3|3113.3|3122.5|3116.5|3116.8|3110.8|49
1644225600000|2022-02-07 09:20:00|3119.5|3113.5|3117.3|3111.3|3119.8|3113.8|3116.5|3110.5|49
1644225900000|2022-02-07 09:25:00|3117.5|3111.5|3116.5|3110.5|3117.5|3111.5|3116|3110|36
1644226200000|2022-02-07 09:30:00|3116.3|3110.3|3107.3|3101.3|3116.3|3110.3|3107.3|3101.3|53
1644226500000|2022-02-07 09:35:00|3107|3101|3101.8|3095.8|3107.5|3101.5|3101.8|3095.8|51
1644226800000|2022-02-07 09:40:00|3101.5|3095.5|3106.3|3100.3|3108.3|3102.3|3101.3|3095.3|92
1644227100000|2022-02-07 09:45:00|3105.8|3099.8|3108.3|3102.3|3109.3|3103.3|3105.5|3099.5|51
1644227400000|2022-02-07 09:50:00|3108.5|3102.5|3112|3106|3114.3|3108.3|3108.3|3102.3|80
1644227700000|2022-02-07 09:55:00|3111.8|3105.8|3112.8|3106.8|3115|3109|3109.3|3103.3|81
1644228000000|2022-02-07 10:00:00|3112.5|3106.5|3111|3105|3112.5|3106.5|3108|3102|56
1644228300000|2022-02-07 10:05:00|3111.3|3105.3|3113|3107|3113|3107|3108.8|3102.8|48
1644228600000|2022-02-07 10:10:00|3112.8|3106.8|3104.5|3098.5|3112.8|3106.8|3104.5|3098.5|60
1644228900000|2022-02-07 10:15:00|3104.8|3098.8|3104|3098|3106.5|3100.5|3103.3|3097.3|65
1644229200000|2022-02-07 10:20:00|3103.8|3097.8|3102|3096|3104.3|3098.3|3099.5|3093.5|51
1644229500000|2022-02-07 10:25:00|3101.8|3095.8|3103.5|3097.5|3103.5|3097.5|3099.5|3093.5|50
1644229800000|2022-02-07 10:30:00|3103.3|3097.3|3102.3|3096.3|3103.3|3097.3|3101.3|3095.3|33
1644230100000|2022-02-07 10:35:00|3102|3096|3101.3|3095.3|3102|3096|3099.8|3093.8|27
1644230400000|2022-02-07 10:40:00|3101.5|3095.5|3104.5|3098.5|3104.5|3098.5|3101.5|3095.5|50
1644230700000|2022-02-07 10:45:00|3104.3|3098.3|3102|3096|3105|3099|3101.5|3095.5|40
1644231000000|2022-02-07 10:50:00|3101.8|3095.8|3096.3|3090.3|3101.8|3095.8|3094.8|3088.8|54
1644231300000|2022-02-07 10:55:00|3096.5|3090.5|3096.3|3090.3|3098|3092|3095|3089|51
1644231600000|2022-02-07 11:00:00|3096.5|3090.5|3095.8|3089.8|3097.3|3091.3|3095.3|3089.3|32
1644231900000|2022-02-07 11:05:00|3095.5|3089.5|3096.5|3090.5|3096.8|3090.8|3095|3089|31
1644232200000|2022-02-07 11:10:00|3097|3091|3103.5|3097.5|3104|3098|3096.3|3090.3|59
1644232500000|2022-02-07 11:15:00|3103.8|3097.8|3103.5|3097.5|3106|3100|3102.5|3096.5|39
1644232800000|2022-02-07 11:20:00|3103.3|3097.3|3103.5|3097.5|3103.8|3097.8|3102.5|3096.5|26
1644233100000|2022-02-07 11:25:00|3104.5|3098.5|3110.8|3104.8|3112.3|3106.3|3103.5|3097.5|51
1644233400000|2022-02-07 11:30:00|3111|3105|3109.3|3103.3|3111.3|3105.3|3108.5|3102.5|56
1644233700000|2022-02-07 11:35:00|3109|3103|3110.5|3104.5|3110.8|3104.8|3108.8|3102.8|55
1644234000000|2022-02-07 11:40:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3108.5|3102.5|30
1644234300000|2022-02-07 11:45:00|3110|3104|3110.8|3104.8|3110.8|3104.8|3109.3|3103.3|20
1644234600000|2022-02-07 11:50:00|3110.5|3104.5|3108.3|3102.3|3110.5|3104.5|3107.8|3101.8|19
1644234900000|2022-02-07 11:55:00|3108.8|3102.8|3109|3103|3110|3104|3107.8|3101.8|52
1644235200000|2022-02-07 12:00:00|3109.3|3103.3|3105.5|3099.5|3109.8|3103.8|3105.5|3099.5|49
1644235500000|2022-02-07 12:05:00|3106.3|3100.3|3114.3|3108.3|3114.3|3108.3|3106.3|3100.3|58
1644235800000|2022-02-07 12:10:00|3114|3108|3112.8|3106.8|3114|3108|3109.3|3103.3|60
1644236100000|2022-02-07 12:15:00|3113|3107|3113.8|3107.8|3114.8|3108.8|3112.3|3106.3|42
1644236400000|2022-02-07 12:20:00|3113.5|3107.5|3113.5|3107.5|3119.3|3113.3|3112|3106|60
1644236700000|2022-02-07 12:25:00|3113.3|3107.3|3114.3|3108.3|3114.5|3108.5|3111|3105|37
1644237000000|2022-02-07 12:30:00|3114|3108|3111.8|3105.8|3116.3|3110.3|3111.3|3105.3|74
1644237300000|2022-02-07 12:35:00|3111.5|3105.5|3111.3|3105.3|3112.5|3106.5|3108.8|3102.8|49
1644237600000|2022-02-07 12:40:00|3111|3105|3111.3|3105.3|3113.8|3107.8|3110.5|3104.5|54
1644237900000|2022-02-07 12:45:00|3111|3105|3113.8|3107.8|3114.5|3108.5|3109.5|3103.5|44
1644238200000|2022-02-07 12:50:00|3113.5|3107.5|3115|3109|3117.5|3111.5|3113|3107|60
1644238500000|2022-02-07 12:55:00|3114.8|3108.8|3116.5|3110.5|3119.5|3113.5|3114.5|3108.5|115
1644238800000|2022-02-07 13:00:00|3116.3|3110.3|3113.3|3107.3|3119.8|3113.8|3111.3|3105.3|271
1644239100000|2022-02-07 13:05:00|3113.5|3107.5|3111.3|3105.3|3114.5|3108.5|3108|3102|221
1644239400000|2022-02-07 13:10:00|3111.5|3105.5|3107.5|3101.5|3112.5|3106.5|3102.8|3096.8|195
1644239700000|2022-02-07 13:15:00|3108|3102|3102.3|3096.3|3108.3|3102.3|3101.3|3095.3|135
1644240000000|2022-02-07 13:20:00|3102|3096|3103|3097|3110.3|3104.3|3101.5|3095.5|156
1644240300000|2022-02-07 13:25:00|3102.8|3096.8|3101.8|3095.8|3104.3|3098.3|3099.5|3093.5|140
1644240600000|2022-02-07 13:30:00|3101.5|3095.5|3103.3|3097.3|3106.3|3100.3|3100|3094|139
1644240900000|2022-02-07 13:35:00|3103.5|3097.5|3108.5|3102.5|3108.5|3102.5|3102.8|3096.8|102
1644241200000|2022-02-07 13:40:00|3108.8|3102.8|3114.8|3108.8|3115.3|3109.3|3106.8|3100.8|121
1644241500000|2022-02-07 13:45:00|3114.5|3108.5|3115.3|3109.3|3117|3111|3110.5|3104.5|116
1644241800000|2022-02-07 13:50:00|3115|3109|3116|3110|3116.3|3110.3|3112.5|3106.5|81
1644242100000|2022-02-07 13:55:00|3115.8|3109.8|3125.3|3119.3|3126.8|3120.8|3114.8|3108.8|115
1644242400000|2022-02-07 14:00:00|3125.5|3119.5|3120.5|3114.5|3125.5|3119.5|3118|3112|167
1644242700000|2022-02-07 14:05:00|3120|3114|3120.8|3114.8|3122.3|3116.3|3118.8|3112.8|111
1644243000000|2022-02-07 14:10:00|3120.5|3114.5|3116.8|3110.8|3120.8|3114.8|3116.8|3110.8|85
1644243300000|2022-02-07 14:15:00|3116.5|3110.5|3120.5|3114.5|3122.8|3116.8|3114|3108|101
1644243600000|2022-02-07 14:20:00|3120.8|3114.8|3119|3113|3120.8|3114.8|3117.5|3111.5|70
1644243900000|2022-02-07 14:25:00|3119.3|3113.3|3119.8|3113.8|3120|3114|3118.3|3112.3|63
1644244200000|2022-02-07 14:30:00|3119.5|3113.5|3123.3|3117.3|3124.3|3118.3|3119|3113|104
1644244500000|2022-02-07 14:35:00|3123.5|3117.5|3122.3|3116.3|3127|3121|3122.3|3116.3|165
1644244800000|2022-02-07 14:40:00|3122|3116|3121|3115|3126.3|3120.3|3120.8|3114.8|108
1644245100000|2022-02-07 14:45:00|3121.3|3115.3|3122|3116|3123.8|3117.8|3121|3115|102
1644245400000|2022-02-07 14:50:00|3122.3|3116.3|3123|3117|3124.8|3118.8|3121|3115|85
1644245700000|2022-02-07 14:55:00|3123.3|3117.3|3124.5|3118.5|3125.3|3119.3|3120.8|3114.8|98
1644246000000|2022-02-07 15:00:00|3124.8|3118.8|3116.3|3110.3|3125.3|3119.3|3116|3110|97
1644246300000|2022-02-07 15:05:00|3116.5|3110.5|3113.5|3107.5|3117.8|3111.8|3111.8|3105.8|83
1644246600000|2022-02-07 15:10:00|3114.3|3108.3|3114.5|3108.5|3115.3|3109.3|3109.3|3103.3|123
1644246900000|2022-02-07 15:15:00|3114.8|3108.8|3116|3110|3116.8|3110.8|3113.3|3107.3|95
1644247200000|2022-02-07 15:20:00|3115.8|3109.8|3120.3|3114.3|3122.8|3116.8|3115.5|3109.5|87
1644247500000|2022-02-07 15:25:00|3120|3114|3118.3|3112.3|3124|3118|3118.3|3112.3|94
1644247800000|2022-02-07 15:30:00|3118|3112|3121.8|3115.8|3124|3118|3114.5|3108.5|114
1644248100000|2022-02-07 15:35:00|3121.5|3115.5|3121.3|3115.3|3122.8|3116.8|3118.8|3112.8|101
1644248400000|2022-02-07 15:40:00|3121.5|3115.5|3120.3|3114.3|3122.3|3116.3|3118.3|3112.3|60
1644248700000|2022-02-07 15:45:00|3120.5|3114.5|3120.5|3114.5|3121|3115|3119.5|3113.5|64
1644249000000|2022-02-07 15:50:00|3120|3114|3122|3116|3122|3116|3119.3|3113.3|55
1644249300000|2022-02-07 15:55:00|3121.8|3115.8|3123.8|3117.8|3124.3|3118.3|3121|3115|96
1644249600000|2022-02-07 16:00:00|3124|3118|3126.8|3120.8|3127|3121|3124|3118|148
1644249900000|2022-02-07 16:05:00|3127|3121|3128|3122|3130.5|3124.5|3126.5|3120.5|87
1644250200000|2022-02-07 16:10:00|3128.3|3122.3|3132.5|3126.5|3133|3127|3128.3|3122.3|45
1644250500000|2022-02-07 16:15:00|3133|3127|3134|3128|3136|3130|3131|3125|85
1644250800000|2022-02-07 16:20:00|3134.3|3128.3|3133.3|3127.3|3135.5|3129.5|3131|3125|114
1644251100000|2022-02-07 16:25:00|3133.5|3127.5|3135|3129|3136.3|3130.3|3132.5|3126.5|78
1644251400000|2022-02-07 16:30:00|3135.3|3129.3|3132|3126|3137.8|3131.8|3131.3|3125.3|161
1644251700000|2022-02-07 16:35:00|3132.3|3126.3|3126.3|3120.3|3133|3127|3126.3|3120.3|136
1644252000000|2022-02-07 16:40:00|3126|3120|3122.3|3116.3|3127|3121|3122.3|3116.3|86
1644252300000|2022-02-07 16:45:00|3122.5|3116.5|3123.3|3117.3|3123.8|3117.8|3119.8|3113.8|84
1644252600000|2022-02-07 16:50:00|3123|3117|3122|3116|3123.8|3117.8|3120.8|3114.8|35
1644252900000|2022-02-07 16:55:00|3121.8|3115.8|3121.5|3115.5|3124.3|3118.3|3121.5|3115.5|61
1644253200000|2022-02-07 17:00:00|3121.8|3115.8|3124.3|3118.3|3124.5|3118.5|3121|3115|52
1644253500000|2022-02-07 17:05:00|3124|3118|3126.5|3120.5|3126.8|3120.8|3124|3118|63
1644253800000|2022-02-07 17:10:00|3126.3|3120.3|3128|3122|3128.8|3122.8|3125.3|3119.3|66
1644254100000|2022-02-07 17:15:00|3128.3|3122.3|3127.8|3121.8|3130.5|3124.5|3127.5|3121.5|48
1644254400000|2022-02-07 17:20:00|3128|3122|3130|3124|3130.5|3124.5|3128|3122|64
1644254700000|2022-02-07 17:25:00|3129.8|3123.8|3129.3|3123.3|3131.3|3125.3|3128.8|3122.8|95
1644255000000|2022-02-07 17:30:00|3129.5|3123.5|3131.3|3125.3|3131.5|3125.5|3129|3123|49
1644255300000|2022-02-07 17:35:00|3131.5|3125.5|3128.5|3122.5|3131.5|3125.5|3128.5|3122.5|45
1644255600000|2022-02-07 17:40:00|3128.3|3122.3|3131.5|3125.5|3131.8|3125.8|3128|3122|44
1644255900000|2022-02-07 17:45:00|3131.3|3125.3|3135|3129|3135.3|3129.3|3131.3|3125.3|27
1644256200000|2022-02-07 17:50:00|3134.8|3128.8|3134.3|3128.3|3135.3|3129.3|3133.5|3127.5|29
1644256500000|2022-02-07 17:55:00|3134|3128|3137.3|3131.3|3138.5|3132.5|3133.8|3127.8|50
1644282000000|2022-02-08 01:00:00|3136.9|3130.9|3137.4|3131.4|3138.4|3132.4|3136.1|3130.1|66
1644282300000|2022-02-08 01:05:00|3137.6|3131.6|3136.5|3130.5|3138.6|3132.6|3136.5|3130.5|70
1644282600000|2022-02-08 01:10:00|3137.3|3131.3|3136.1|3130.1|3137.5|3131.5|3135.9|3129.9|59
1644282900000|2022-02-08 01:15:00|3136.3|3130.3|3136.1|3130.1|3136.8|3130.8|3135|3129|53
1644283200000|2022-02-08 01:20:00|3136|3130|3136.9|3130.9|3137.3|3131.3|3134.4|3128.4|112
1644283500000|2022-02-08 01:25:00|3137|3131|3140.6|3134.6|3141.1|3135.1|3137|3131|94
1644283800000|2022-02-08 01:30:00|3140.8|3134.8|3156.1|3150.1|3157.4|3151.4|3140.6|3134.6|105
1644284100000|2022-02-08 01:35:00|3155.8|3149.8|3157.8|3151.8|3158.3|3152.3|3155.8|3149.8|101
1644284400000|2022-02-08 01:40:00|3158.8|3152.8|3163.9|3157.9|3166.4|3160.4|3158.8|3152.8|158
1644284700000|2022-02-08 01:45:00|3163.8|3157.8|3164.9|3158.9|3164.9|3158.9|3162.5|3156.5|71
1644285000000|2022-02-08 01:50:00|3164.8|3158.8|3168.8|3162.8|3169.1|3163.1|3164.8|3158.8|64
1644285300000|2022-02-08 01:55:00|3168.3|3162.3|3172.5|3166.5|3172.5|3166.5|3168.3|3162.3|114
1644285600000|2022-02-08 02:00:00|3172.8|3166.8|3173.5|3167.5|3175.1|3169.1|3171.8|3165.8|164
1644285900000|2022-02-08 02:05:00|3173.8|3167.8|3174|3168|3174.1|3168.1|3172.9|3166.9|54
1644286200000|2022-02-08 02:10:00|3174.3|3168.3|3171.4|3165.4|3174.3|3168.3|3170|3164|94
1644286500000|2022-02-08 02:15:00|3171.1|3165.1|3167.6|3161.6|3171.9|3165.9|3167.6|3161.6|44
1644286800000|2022-02-08 02:20:00|3167.8|3161.8|3168.3|3162.3|3168.6|3162.6|3161.3|3155.3|96
1644287100000|2022-02-08 02:25:00|3168.5|3162.5|3172.5|3166.5|3172.5|3166.5|3168.5|3162.5|49
1644287400000|2022-02-08 02:30:00|3172.3|3166.3|3170.8|3164.8|3172.3|3166.3|3169.5|3163.5|93
1644287700000|2022-02-08 02:35:00|3170.6|3164.6|3174.3|3168.3|3174.3|3168.3|3170|3164|72
1644288000000|2022-02-08 02:40:00|3174.5|3168.5|3171.5|3165.5|3174.5|3168.5|3170.8|3164.8|94
1644288300000|2022-02-08 02:45:00|3171.6|3165.6|3170.6|3164.6|3174.4|3168.4|3170.4|3164.4|72
1644288600000|2022-02-08 02:50:00|3170.8|3164.8|3175|3169|3175|3169|3169.4|3163.4|111
1644288900000|2022-02-08 02:55:00|3175.1|3169.1|3177.4|3171.4|3177.9|3171.9|3175.1|3169.1|129
1644289200000|2022-02-08 03:00:00|3177.5|3171.5|3179.6|3173.6|3179.6|3173.6|3174.3|3168.3|148
1644289500000|2022-02-08 03:05:00|3179.8|3173.8|3181.5|3175.5|3183.8|3177.8|3179|3173|164
1644289800000|2022-02-08 03:10:00|3181.4|3175.4|3183.9|3177.9|3184.5|3178.5|3180.1|3174.1|121
1644290100000|2022-02-08 03:15:00|3184.1|3178.1|3187.6|3181.6|3188.6|3182.6|3183.6|3177.6|60
1644290400000|2022-02-08 03:20:00|3187.5|3181.5|3195.5|3189.5|3196.8|3190.8|3186.5|3180.5|252
1644290700000|2022-02-08 03:25:00|3195.3|3189.3|3187.5|3181.5|3195.5|3189.5|3187.5|3181.5|157
1644291000000|2022-02-08 03:30:00|3187.1|3181.1|3186.5|3180.5|3187.9|3181.9|3184.1|3178.1|75
1644291300000|2022-02-08 03:35:00|3186.4|3180.4|3186.9|3180.9|3188.3|3182.3|3185.5|3179.5|48
1644291600000|2022-02-08 03:40:00|3187|3181|3188.5|3182.5|3188.5|3182.5|3186.5|3180.5|57
1644291900000|2022-02-08 03:45:00|3188.6|3182.6|3190.8|3184.8|3190.8|3184.8|3188.1|3182.1|46
1644292200000|2022-02-08 03:50:00|3190.6|3184.6|3191|3185|3191|3185|3190.1|3184.1|47
1644292500000|2022-02-08 03:55:00|3191.1|3185.1|3197.1|3191.1|3197.1|3191.1|3191.1|3185.1|27
1644292800000|2022-02-08 04:00:00|3197.3|3191.3|3200|3194|3200.5|3194.5|3197.3|3191.3|57
1644293100000|2022-02-08 04:05:00|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3198.5|3192.5|22
1644293400000|2022-02-08 04:10:00|3200|3194|3200.9|3194.9|3200.9|3194.9|3199.1|3193.1|22
1644293700000|2022-02-08 04:15:00|3200.8|3194.8|3202.8|3196.8|3202.8|3196.8|3200.8|3194.8|49
1644294000000|2022-02-08 04:20:00|3202.9|3196.9|3206|3200|3206.4|3200.4|3201.6|3195.6|34
1644294300000|2022-02-08 04:25:00|3205.8|3199.8|3203.3|3197.3|3205.8|3199.8|3203.3|3197.3|32
1644294600000|2022-02-08 04:30:00|3203.4|3197.4|3203|3197|3203.9|3197.9|3203|3197|37
1644294900000|2022-02-08 04:35:00|3202.8|3196.8|3202.5|3196.5|3203|3197|3202|3196|22
1644295200000|2022-02-08 04:40:00|3202.6|3196.6|3202.5|3196.5|3202.8|3196.8|3201.8|3195.8|29
1644295500000|2022-02-08 04:45:00|3202.3|3196.3|3201.5|3195.5|3203.4|3197.4|3201.5|3195.5|22
1644295800000|2022-02-08 04:50:00|3201.4|3195.4|3196.5|3190.5|3201.4|3195.4|3196.5|3190.5|15
1644296100000|2022-02-08 04:55:00|3194.4|3188.4|3194.5|3188.5|3195.1|3189.1|3193.4|3187.4|29
1644296400000|2022-02-08 05:00:00|3194.4|3188.4|3193.1|3187.1|3194.4|3188.4|3192.1|3186.1|33
1644296700000|2022-02-08 05:05:00|3193|3187|3191|3185|3193.6|3187.6|3189.9|3183.9|55
1644297000000|2022-02-08 05:10:00|3190.9|3184.9|3191.5|3185.5|3192.3|3186.3|3190.6|3184.6|23
1644297300000|2022-02-08 05:15:00|3191.4|3185.4|3190.9|3184.9|3191.4|3185.4|3190.3|3184.3|12
1644297600000|2022-02-08 05:20:00|3191|3185|3190.5|3184.5|3191.5|3185.5|3190.5|3184.5|15
1644297900000|2022-02-08 05:25:00|3190.6|3184.6|3185|3179|3191.5|3185.5|3184.3|3178.3|50
1644298200000|2022-02-08 05:30:00|3184.8|3178.8|3181.5|3175.5|3185|3179|3178|3172|155
1644298500000|2022-02-08 05:35:00|3181.3|3175.3|3193|3187|3193.8|3187.8|3181.1|3175.1|201
1644298800000|2022-02-08 05:40:00|3193.5|3187.5|3192.8|3186.8|3194.4|3188.4|3189.8|3183.8|155
1644299100000|2022-02-08 05:45:00|3192.6|3186.6|3195.3|3189.3|3196.8|3190.8|3192.3|3186.3|137
1644299400000|2022-02-08 05:50:00|3195|3189|3191.5|3185.5|3195.3|3189.3|3191|3185|125
1644299700000|2022-02-08 05:55:00|3191.4|3185.4|3185.5|3179.5|3192|3186|3183.6|3177.6|189
1644300000000|2022-02-08 06:00:00|3185.4|3179.4|3184.9|3178.9|3186|3180|3183.8|3177.8|97
1644300300000|2022-02-08 06:05:00|3185|3179|3187|3181|3187.6|3181.6|3184.3|3178.3|86
1644300600000|2022-02-08 06:10:00|3187.1|3181.1|3186.3|3180.3|3189.1|3183.1|3184.1|3178.1|69
1644300900000|2022-02-08 06:15:00|3186|3180|3184.1|3178.1|3186.1|3180.1|3183.8|3177.8|24
1644301200000|2022-02-08 06:20:00|3184.3|3178.3|3185.8|3179.8|3188.3|3182.3|3184.3|3178.3|111
1644301500000|2022-02-08 06:25:00|3185.4|3179.4|3183.6|3177.6|3185.9|3179.9|3183.5|3177.5|73
1644301800000|2022-02-08 06:30:00|3183.8|3177.8|3181.5|3175.5|3184|3178|3180.3|3174.3|78
1644302100000|2022-02-08 06:35:00|3182.5|3176.5|3188.5|3182.5|3188.8|3182.8|3182.5|3176.5|118
1644302400000|2022-02-08 06:40:00|3188.4|3182.4|3187.6|3181.6|3190.9|3184.9|3187.3|3181.3|91
1644302700000|2022-02-08 06:45:00|3187.5|3181.5|3182|3176|3192.3|3186.3|3180|3174|148
1644303000000|2022-02-08 06:50:00|3182.1|3176.1|3183.1|3177.1|3184.5|3178.5|3181.8|3175.8|93
1644303300000|2022-02-08 06:55:00|3183.4|3177.4|3182|3176|3185.6|3179.6|3181.3|3175.3|133
1644303600000|2022-02-08 07:00:00|3182.3|3176.3|3181.5|3175.5|3183|3177|3179.9|3173.9|66
1644303900000|2022-02-08 07:05:00|3181.4|3175.4|3181.1|3175.1|3181.6|3175.6|3181.1|3175.1|15
1644304200000|2022-02-08 07:10:00|3181.3|3175.3|3178.4|3172.4|3181.3|3175.3|3178.1|3172.1|54
1644304500000|2022-02-08 07:15:00|3178.5|3172.5|3182.8|3176.8|3183.3|3177.3|3178.4|3172.4|47
1644304800000|2022-02-08 07:20:00|3182.5|3176.5|3181.5|3175.5|3183|3177|3179.8|3173.8|34
1644305100000|2022-02-08 07:25:00|3181.8|3175.8|3180.4|3174.4|3182.3|3176.3|3180.3|3174.3|25
1644305400000|2022-02-08 07:30:00|3180.6|3174.6|3178.8|3172.8|3182.8|3176.8|3178.8|3172.8|72
1644305700000|2022-02-08 07:35:00|3178.9|3172.9|3177.4|3171.4|3179|3173|3176.4|3170.4|22
1644306000000|2022-02-08 07:40:00|3177.3|3171.3|3174.5|3168.5|3177.3|3171.3|3174.4|3168.4|38
1644306300000|2022-02-08 07:45:00|3174.3|3168.3|3173.4|3167.4|3175.8|3169.8|3173|3167|23
1644306600000|2022-02-08 07:50:00|3173.6|3167.6|3173.8|3167.8|3174.1|3168.1|3173.1|3167.1|30
1644306900000|2022-02-08 07:55:00|3173.5|3167.5|3183.9|3177.9|3183.9|3177.9|3173|3167|76
1644307200000|2022-02-08 08:00:00|3185.3|3179.3|3196.5|3190.5|3199.3|3193.3|3181.6|3175.6|146
1644307500000|2022-02-08 08:05:00|3196.8|3190.8|3198.3|3192.3|3198.5|3192.5|3192.3|3186.3|64
1644307800000|2022-02-08 08:10:00|3198|3192|3195.8|3189.8|3198.3|3192.3|3194.5|3188.5|36
1644308100000|2022-02-08 08:15:00|3196|3190|3190.5|3184.5|3196.3|3190.3|3190|3184|56
1644308400000|2022-02-08 08:20:00|3190|3184|3186|3180|3190.3|3184.3|3183.5|3177.5|85
1644308700000|2022-02-08 08:25:00|3185.8|3179.8|3186.5|3180.5|3187|3181|3184.8|3178.8|64
1644309000000|2022-02-08 08:30:00|3186.3|3180.3|3185.5|3179.5|3186.5|3180.5|3184.5|3178.5|41
1644309300000|2022-02-08 08:35:00|3185.8|3179.8|3183.5|3177.5|3185.8|3179.8|3183|3177|36
1644309600000|2022-02-08 08:40:00|3183.3|3177.3|3182|3176|3183.5|3177.5|3180.3|3174.3|71
1644309900000|2022-02-08 08:45:00|3182.3|3176.3|3186.8|3180.8|3187.5|3181.5|3182|3176|97
1644310200000|2022-02-08 08:50:00|3186.5|3180.5|3186|3180|3187.5|3181.5|3185|3179|67
1644310500000|2022-02-08 08:55:00|3185.8|3179.8|3187.3|3181.3|3188.5|3182.5|3185|3179|54
1644310800000|2022-02-08 09:00:00|3187.5|3181.5|3189.3|3183.3|3190.8|3184.8|3187.5|3181.5|18
1644311100000|2022-02-08 09:05:00|3189.5|3183.5|3186.8|3180.8|3189.5|3183.5|3186.5|3180.5|42
1644311400000|2022-02-08 09:10:00|3187|3181|3181.8|3175.8|3187|3181|3179.8|3173.8|60
1644311700000|2022-02-08 09:15:00|3181.5|3175.5|3180.5|3174.5|3181.8|3175.8|3178.3|3172.3|51
1644312000000|2022-02-08 09:20:00|3180.8|3174.8|3181|3175|3182|3176|3179|3173|63
1644312300000|2022-02-08 09:25:00|3181.3|3175.3|3180.8|3174.8|3182.5|3176.5|3180.3|3174.3|41
1644312600000|2022-02-08 09:30:00|3180.5|3174.5|3179.8|3173.8|3180.5|3174.5|3179|3173|21
1644312900000|2022-02-08 09:35:00|3179.5|3173.5|3179.5|3173.5|3179.8|3173.8|3178.8|3172.8|20
1644313200000|2022-02-08 09:40:00|3179.3|3173.3|3179.3|3173.3|3179.8|3173.8|3179|3173|26
1644313500000|2022-02-08 09:45:00|3179|3173|3179.3|3173.3|3179.8|3173.8|3179|3173|30
1644313800000|2022-02-08 09:50:00|3179.5|3173.5|3180|3174|3180.3|3174.3|3179|3173|39
1644314100000|2022-02-08 09:55:00|3179.8|3173.8|3180.3|3174.3|3180.5|3174.5|3178.8|3172.8|45
1644314400000|2022-02-08 10:00:00|3179.8|3173.8|3179.8|3173.8|3180.8|3174.8|3179|3173|48
1644314700000|2022-02-08 10:05:00|3180.3|3174.3|3181.8|3175.8|3182.5|3176.5|3179|3173|22
1644315000000|2022-02-08 10:10:00|3181.5|3175.5|3187.8|3181.8|3188.3|3182.3|3181.5|3175.5|39
1644315300000|2022-02-08 10:15:00|3188.3|3182.3|3185.5|3179.5|3189|3183|3185.5|3179.5|27
1644315600000|2022-02-08 10:20:00|3185.3|3179.3|3185.3|3179.3|3187.5|3181.5|3185|3179|31
1644315900000|2022-02-08 10:25:00|3185|3179|3187.3|3181.3|3187.5|3181.5|3185|3179|41
1644316200000|2022-02-08 10:30:00|3187.5|3181.5|3183|3177|3190.3|3184.3|3182.3|3176.3|71
1644316500000|2022-02-08 10:35:00|3183.3|3177.3|3182.3|3176.3|3183.3|3177.3|3179|3173|89
1644316800000|2022-02-08 10:40:00|3182|3176|3181.8|3175.8|3184.8|3178.8|3180.8|3174.8|92
1644317100000|2022-02-08 10:45:00|3181.5|3175.5|3182.3|3176.3|3182.5|3176.5|3179|3173|75
1644317400000|2022-02-08 10:50:00|3182.5|3176.5|3179.3|3173.3|3183.3|3177.3|3176.8|3170.8|72
1644317700000|2022-02-08 10:55:00|3179.5|3173.5|3179.5|3173.5|3181.3|3175.3|3179|3173|40
1644318000000|2022-02-08 11:00:00|3179.3|3173.3|3178.8|3172.8|3180.3|3174.3|3176.5|3170.5|41
1644318300000|2022-02-08 11:05:00|3179|3173|3182.5|3176.5|3185.8|3179.8|3178.8|3172.8|69
1644318600000|2022-02-08 11:10:00|3183.3|3177.3|3181.8|3175.8|3184.8|3178.8|3181.5|3175.5|77
1644318900000|2022-02-08 11:15:00|3182|3176|3182.3|3176.3|3183.8|3177.8|3180|3174|49
1644319200000|2022-02-08 11:20:00|3182|3176|3184|3178|3184.3|3178.3|3181.3|3175.3|56
1644319500000|2022-02-08 11:25:00|3183.5|3177.5|3186.3|3180.3|3187|3181|3183.5|3177.5|58
1644319800000|2022-02-08 11:30:00|3186|3180|3188.8|3182.8|3189|3183|3185.8|3179.8|57
1644320100000|2022-02-08 11:35:00|3188.5|3182.5|3191.3|3185.3|3192|3186|3187.3|3181.3|71
1644320400000|2022-02-08 11:40:00|3191|3185|3196|3190|3196.5|3190.5|3191|3185|78
1644320700000|2022-02-08 11:45:00|3195.8|3189.8|3194.8|3188.8|3195.8|3189.8|3194.3|3188.3|54
1644321000000|2022-02-08 11:50:00|3194|3188|3194.5|3188.5|3195.8|3189.8|3194|3188|62
1644321300000|2022-02-08 11:55:00|3194.3|3188.3|3195|3189|3197.3|3191.3|3194|3188|76
1644321600000|2022-02-08 12:00:00|3194.8|3188.8|3194.5|3188.5|3195|3189|3194.3|3188.3|63
1644321900000|2022-02-08 12:05:00|3194.3|3188.3|3196|3190|3197.8|3191.8|3193.8|3187.8|48
1644322200000|2022-02-08 12:10:00|3196.3|3190.3|3194.8|3188.8|3197.3|3191.3|3194.3|3188.3|61
1644322500000|2022-02-08 12:15:00|3195|3189|3196.5|3190.5|3196.5|3190.5|3192.8|3186.8|46
1644322800000|2022-02-08 12:20:00|3196.3|3190.3|3194.8|3188.8|3196.5|3190.5|3193.5|3187.5|68
1644323100000|2022-02-08 12:25:00|3194.3|3188.3|3195.3|3189.3|3197.3|3191.3|3193|3187|63
1644323400000|2022-02-08 12:30:00|3196|3190|3202.5|3196.5|3202.5|3196.5|3196|3190|41
1644323700000|2022-02-08 12:35:00|3202.8|3196.8|3204.3|3198.3|3205.8|3199.8|3202.8|3196.8|63
1644324000000|2022-02-08 12:40:00|3204.5|3198.5|3204|3198|3205.5|3199.5|3203.3|3197.3|39
1644324300000|2022-02-08 12:45:00|3203.8|3197.8|3204.5|3198.5|3205.5|3199.5|3203|3197|45
1644324600000|2022-02-08 12:50:00|3204.8|3198.8|3203.8|3197.8|3206|3200|3203.3|3197.3|46
1644324900000|2022-02-08 12:55:00|3203.5|3197.5|3203.5|3197.5|3205.5|3199.5|3202.3|3196.3|134
1644325200000|2022-02-08 13:00:00|3203.8|3197.8|3203.1|3197.1|3212.8|3206.8|3203|3197|384
1644325500000|2022-02-08 13:05:00|3203|3197|3206.5|3200.5|3209.3|3203.3|3201.4|3195.4|279
1644325800000|2022-02-08 13:10:00|3206.3|3200.3|3208|3202|3208.3|3202.3|3203.3|3197.3|193
1644326100000|2022-02-08 13:15:00|3208.3|3202.3|3207.5|3201.5|3209|3203|3205.5|3199.5|157
1644326400000|2022-02-08 13:20:00|3207.8|3201.8|3216.3|3210.3|3216.5|3210.5|3206.3|3200.3|149
1644326700000|2022-02-08 13:25:00|3216|3210|3219.6|3213.6|3220|3214|3215.8|3209.8|114
1644327000000|2022-02-08 13:30:00|3219.9|3213.9|3220.5|3214.5|3226.1|3220.1|3219|3213|118
1644327300000|2022-02-08 13:35:00|3220.8|3214.8|3216|3210|3221.3|3215.3|3215|3209|140
1644327600000|2022-02-08 13:40:00|3216.3|3210.3|3215.3|3209.3|3218.8|3212.8|3214|3208|129
1644327900000|2022-02-08 13:45:00|3214.8|3208.8|3216.8|3210.8|3218.3|3212.3|3213|3207|144
1644328200000|2022-02-08 13:50:00|3217|3211|3227|3221|3227|3221|3217|3211|159
1644328500000|2022-02-08 13:55:00|3227.3|3221.3|3231.5|3225.5|3237.3|3231.3|3226.3|3220.3|231
1644328800000|2022-02-08 14:00:00|3231.3|3225.3|3236.3|3230.3|3238.3|3232.3|3227.8|3221.8|257
1644329100000|2022-02-08 14:05:00|3236|3230|3234.5|3228.5|3237.3|3231.3|3232.3|3226.3|102
1644329400000|2022-02-08 14:10:00|3234.3|3228.3|3223.3|3217.3|3234.3|3228.3|3223.3|3217.3|130
1644329700000|2022-02-08 14:15:00|3223.5|3217.5|3222.8|3216.8|3224.5|3218.5|3218.8|3212.8|158
1644330000000|2022-02-08 14:20:00|3222.5|3216.5|3223.3|3217.3|3224.8|3218.8|3221.3|3215.3|125
1644330300000|2022-02-08 14:25:00|3223.5|3217.5|3222.3|3216.3|3228.3|3222.3|3221.5|3215.5|140
1644330600000|2022-02-08 14:30:00|3222.5|3216.5|3223.5|3217.5|3224.8|3218.8|3218|3212|136
1644330900000|2022-02-08 14:35:00|3223.8|3217.8|3223.5|3217.5|3227.5|3221.5|3222.8|3216.8|155
1644331200000|2022-02-08 14:40:00|3223.8|3217.8|3223.5|3217.5|3226.5|3220.5|3222.3|3216.3|114
1644331500000|2022-02-08 14:45:00|3224.8|3218.8|3222|3216|3225.8|3219.8|3221.8|3215.8|107
1644331800000|2022-02-08 14:50:00|3222.3|3216.3|3221|3215|3224.8|3218.8|3218.5|3212.5|127
1644332100000|2022-02-08 14:55:00|3220.8|3214.8|3220.3|3214.3|3222.8|3216.8|3220.3|3214.3|87
1644332400000|2022-02-08 15:00:00|3219.8|3213.8|3220.8|3214.8|3222.8|3216.8|3216.5|3210.5|152
1644332700000|2022-02-08 15:05:00|3221|3215|3213.5|3207.5|3223.8|3217.8|3213.5|3207.5|132
1644333000000|2022-02-08 15:10:00|3213.8|3207.8|3217|3211|3217.3|3211.3|3209.5|3203.5|131
1644333300000|2022-02-08 15:15:00|3216.8|3210.8|3210|3204|3218.8|3212.8|3210|3204|160
1644333600000|2022-02-08 15:20:00|3210.3|3204.3|3213|3207|3213.8|3207.8|3209.8|3203.8|104
1644333900000|2022-02-08 15:25:00|3212.5|3206.5|3207.8|3201.8|3214|3208|3207.3|3201.3|166
1644334200000|2022-02-08 15:30:00|3207.5|3201.5|3211.8|3205.8|3212.3|3206.3|3203.8|3197.8|207
1644334500000|2022-02-08 15:35:00|3211|3205|3213.8|3207.8|3214.8|3208.8|3210.3|3204.3|176
1644334800000|2022-02-08 15:40:00|3213.5|3207.5|3204.8|3198.8|3214.3|3208.3|3203.8|3197.8|220
1644335100000|2022-02-08 15:45:00|3204.5|3198.5|3207.3|3201.3|3209.5|3203.5|3202|3196|156
1644335400000|2022-02-08 15:50:00|3207.5|3201.5|3209.3|3203.3|3211|3205|3205.8|3199.8|107
1644335700000|2022-02-08 15:55:00|3209|3203|3209.3|3203.3|3210|3204|3205.8|3199.8|125
1644336000000|2022-02-08 16:00:00|3209.5|3203.5|3208.3|3202.3|3211.5|3205.5|3206|3200|89
1644336300000|2022-02-08 16:05:00|3208.5|3202.5|3204.5|3198.5|3209.5|3203.5|3204.3|3198.3|84
1644336600000|2022-02-08 16:10:00|3205.3|3199.3|3205.8|3199.8|3208.3|3202.3|3204.5|3198.5|57
1644336900000|2022-02-08 16:15:00|3206|3200|3210|3204|3211.8|3205.8|3205.5|3199.5|104
1644337200000|2022-02-08 16:20:00|3209.8|3203.8|3190.5|3184.5|3209.8|3203.8|3189|3183|120
1644337500000|2022-02-08 16:25:00|3191|3185|3186.3|3180.3|3191.3|3185.3|3185.8|3179.8|96
1644337800000|2022-02-08 16:30:00|3186.5|3180.5|3185.8|3179.8|3189.3|3183.3|3183.5|3177.5|151
1644338100000|2022-02-08 16:35:00|3186|3180|3188|3182|3189.8|3183.8|3186|3180|90
1644338400000|2022-02-08 16:40:00|3188.3|3182.3|3186.8|3180.8|3189.5|3183.5|3186.3|3180.3|117
1644338700000|2022-02-08 16:45:00|3187|3181|3188|3182|3190|3184|3186.8|3180.8|146
1644339000000|2022-02-08 16:50:00|3187.8|3181.8|3188|3182|3189|3183|3186.8|3180.8|125
1644339300000|2022-02-08 16:55:00|3188.8|3182.8|3189.5|3183.5|3192.3|3186.3|3186.5|3180.5|199
1644339600000|2022-02-08 17:00:00|3189.8|3183.8|3188.8|3182.8|3192|3186|3188.3|3182.3|37
1644339900000|2022-02-08 17:05:00|3189|3183|3185.3|3179.3|3189|3183|3185.3|3179.3|21
1644340200000|2022-02-08 17:10:00|3186.5|3180.5|3186.5|3180.5|3187.5|3181.5|3186.3|3180.3|27
1644340500000|2022-02-08 17:15:00|3186.3|3180.3|3186|3180|3186.8|3180.8|3185.8|3179.8|12
1644340800000|2022-02-08 17:20:00|3186.3|3180.3|3184.5|3178.5|3186.8|3180.8|3184.3|3178.3|26
1644341100000|2022-02-08 17:25:00|3184.8|3178.8|3186|3180|3186.3|3180.3|3184.5|3178.5|24
1644341400000|2022-02-08 17:30:00|3185.8|3179.8|3184.8|3178.8|3186|3180|3184.5|3178.5|45
1644341700000|2022-02-08 17:35:00|3185|3179|3185|3179|3185.8|3179.8|3184.5|3178.5|15
1644342000000|2022-02-08 17:40:00|3186|3180|3187.8|3181.8|3188|3182|3186|3180|9
1644342300000|2022-02-08 17:45:00|3187.5|3181.5|3187.8|3181.8|3188|3182|3186.3|3180.3|9
1644342600000|2022-02-08 17:50:00|3188|3182|3190|3184|3190.3|3184.3|3187.8|3181.8|21
1644342900000|2022-02-08 17:55:00|3189.8|3183.8|3189.4|3183.4|3190.1|3184.1|3186.1|3180.1|31
1644368400000|2022-02-09 01:00:00|3196.3|3190.3|3199|3193|3199.8|3193.8|3191.5|3185.5|109
1644368700000|2022-02-09 01:05:00|3199.3|3193.3|3194.5|3188.5|3199.5|3193.5|3194|3188|101
1644369000000|2022-02-09 01:10:00|3194.1|3188.1|3192|3186|3196.5|3190.5|3192|3186|347
1644369300000|2022-02-09 01:15:00|3192.4|3186.4|3197.3|3191.3|3197.6|3191.6|3192.3|3186.3|219
1644369600000|2022-02-09 01:20:00|3197|3191|3195|3189|3197.1|3191.1|3193.5|3187.5|152
1644369900000|2022-02-09 01:25:00|3194.9|3188.9|3200.8|3194.8|3201.9|3195.9|3194.9|3188.9|211
1644370200000|2022-02-09 01:30:00|3201|3195|3199.3|3193.3|3202|3196|3198.8|3192.8|143
1644370500000|2022-02-09 01:35:00|3199.5|3193.5|3201.6|3195.6|3201.8|3195.8|3197|3191|152
1644370800000|2022-02-09 01:40:00|3202.1|3196.1|3203.6|3197.6|3204.6|3198.6|3202|3196|123
1644371100000|2022-02-09 01:45:00|3203.8|3197.8|3202.8|3196.8|3203.9|3197.9|3202|3196|88
1644371400000|2022-02-09 01:50:00|3203|3197|3202.6|3196.6|3203.6|3197.6|3201.8|3195.8|44
1644371700000|2022-02-09 01:55:00|3203|3197|3202.4|3196.4|3204|3198|3202|3196|107
1644372000000|2022-02-09 02:00:00|3202.3|3196.3|3200.9|3194.9|3203.3|3197.3|3199.4|3193.4|171
1644372300000|2022-02-09 02:05:00|3201.1|3195.1|3202|3196|3202.1|3196.1|3200|3194|225
1644372600000|2022-02-09 02:10:00|3201.5|3195.5|3203.1|3197.1|3206|3200|3201.5|3195.5|142
1644372900000|2022-02-09 02:15:00|3203.4|3197.4|3203|3197|3204|3198|3203|3197|24
1644373200000|2022-02-09 02:20:00|3203.3|3197.3|3205|3199|3205|3199|3203|3197|14
1644373500000|2022-02-09 02:25:00|3205.3|3199.3|3205.6|3199.6|3206|3200|3205|3199|6
1644373800000|2022-02-09 02:30:00|3205.4|3199.4|3202.8|3196.8|3205.6|3199.6|3201.3|3195.3|122
1644374100000|2022-02-09 02:35:00|3203.1|3197.1|3204.4|3198.4|3205|3199|3203|3197|74
1644374400000|2022-02-09 02:40:00|3204.5|3198.5|3204.1|3198.1|3205.6|3199.6|3203.3|3197.3|42
1644374700000|2022-02-09 02:45:00|3204.4|3198.4|3206.1|3200.1|3206.3|3200.3|3204|3198|31
1644375000000|2022-02-09 02:50:00|3205.9|3199.9|3205.9|3199.9|3206.1|3200.1|3205.9|3199.9|7
1644375300000|2022-02-09 02:55:00|3206.3|3200.3|3206.5|3200.5|3210.5|3204.5|3206|3200|104
1644375600000|2022-02-09 03:00:00|3206.6|3200.6|3207|3201|3208.6|3202.6|3205.6|3199.6|102
1644375900000|2022-02-09 03:05:00|3206.8|3200.8|3207.4|3201.4|3208.1|3202.1|3206|3200|61
1644376200000|2022-02-09 03:10:00|3207.3|3201.3|3209|3203|3209.4|3203.4|3207.3|3201.3|26
1644376500000|2022-02-09 03:15:00|3208.8|3202.8|3209.4|3203.4|3209.8|3203.8|3208.4|3202.4|26
1644376800000|2022-02-09 03:20:00|3209.6|3203.6|3209.9|3203.9|3210|3204|3209.4|3203.4|20
1644377100000|2022-02-09 03:25:00|3209.8|3203.8|3208.4|3202.4|3209.8|3203.8|3208|3202|37
1644377400000|2022-02-09 03:30:00|3208.6|3202.6|3209.5|3203.5|3209.8|3203.8|3208.6|3202.6|7
1644377700000|2022-02-09 03:35:00|3209.8|3203.8|3210.5|3204.5|3212.4|3206.4|3209.8|3203.8|22
1644378000000|2022-02-09 03:40:00|3210.6|3204.6|3210|3204|3210.9|3204.9|3209.8|3203.8|11
1644378300000|2022-02-09 03:45:00|3210.1|3204.1|3212.3|3206.3|3212.3|3206.3|3210.1|3204.1|6
1644378600000|2022-02-09 03:50:00|3212|3206|3212.5|3206.5|3212.8|3206.8|3212|3206|8
1644378900000|2022-02-09 03:55:00|3212.3|3206.3|3212.5|3206.5|3212.5|3206.5|3212|3206|4
1644379200000|2022-02-09 04:00:00|3212.8|3206.8|3213.3|3207.3|3213.3|3207.3|3212.8|3206.8|3
1644379500000|2022-02-09 04:05:00|3213.4|3207.4|3213.6|3207.6|3214|3208|3213.3|3207.3|4
1644379800000|2022-02-09 04:10:00|3213.5|3207.5|3213.4|3207.4|3213.5|3207.5|3213.4|3207.4|2
1644382200000|2022-02-09 04:50:00|3212.9|3206.9|3212.8|3206.8|3213.3|3207.3|3212.8|3206.8|4
1644382500000|2022-02-09 04:55:00|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|1
1644382800000|2022-02-09 05:00:00|3212.3|3206.3|3210.8|3204.8|3212.3|3206.3|3210.8|3204.8|3
1644383100000|2022-02-09 05:05:00|3211|3205|3211.8|3205.8|3212.5|3206.5|3211|3205|7
1644383400000|2022-02-09 05:10:00|3211.9|3205.9|3213.3|3207.3|3213.4|3207.4|3211.3|3205.3|9
1644383700000|2022-02-09 05:15:00|3213.4|3207.4|3213.4|3207.4|3213.6|3207.6|3212.8|3206.8|8
1644384000000|2022-02-09 05:20:00|3213.6|3207.6|3213.6|3207.6|3214.8|3208.8|3213.6|3207.6|13
1644384300000|2022-02-09 05:25:00|3213.4|3207.4|3213.6|3207.6|3213.8|3207.8|3213.4|3207.4|12
1644384600000|2022-02-09 05:30:00|3213.5|3207.5|3208.3|3202.3|3213.9|3207.9|3208|3202|120
1644384900000|2022-02-09 05:35:00|3208.1|3202.1|3210.6|3204.6|3210.8|3204.8|3207.8|3201.8|66
1644385200000|2022-02-09 05:40:00|3210.5|3204.5|3208.5|3202.5|3210.5|3204.5|3208.4|3202.4|24
1644385500000|2022-02-09 05:45:00|3208.8|3202.8|3204.8|3198.8|3208.8|3202.8|3203.5|3197.5|77
1644385800000|2022-02-09 05:50:00|3204.9|3198.9|3190.9|3184.9|3205.8|3199.8|3189.9|3183.9|218
1644386100000|2022-02-09 05:55:00|3190.8|3184.8|3188.5|3182.5|3192.6|3186.6|3184.9|3178.9|201
1644386400000|2022-02-09 06:00:00|3188.6|3182.6|3196.1|3190.1|3196.8|3190.8|3188.6|3182.6|156
1644386700000|2022-02-09 06:05:00|3196.5|3190.5|3202.5|3196.5|3203.5|3197.5|3196.5|3190.5|193
1644387000000|2022-02-09 06:10:00|3202.4|3196.4|3205.8|3199.8|3207.1|3201.1|3201.3|3195.3|103
1644387300000|2022-02-09 06:15:00|3205.5|3199.5|3204.9|3198.9|3209.1|3203.1|3203.9|3197.9|92
1644387600000|2022-02-09 06:20:00|3204.4|3198.4|3203.5|3197.5|3204.5|3198.5|3201.9|3195.9|90
1644387900000|2022-02-09 06:25:00|3203.6|3197.6|3204.5|3198.5|3206|3200|3203|3197|63
1644388200000|2022-02-09 06:30:00|3204.6|3198.6|3209|3203|3211.1|3205.1|3204.6|3198.6|143
1644388500000|2022-02-09 06:35:00|3208.9|3202.9|3211|3205|3213.5|3207.5|3205.8|3199.8|121
1644388800000|2022-02-09 06:40:00|3210.9|3204.9|3209.5|3203.5|3210.9|3204.9|3206.6|3200.6|60
1644389100000|2022-02-09 06:45:00|3209.3|3203.3|3208.6|3202.6|3209.4|3203.4|3203.5|3197.5|69
1644389400000|2022-02-09 06:50:00|3208.8|3202.8|3210|3204|3210|3204|3208.3|3202.3|35
1644389700000|2022-02-09 06:55:00|3210.3|3204.3|3209.1|3203.1|3212|3206|3209|3203|45
1644390000000|2022-02-09 07:00:00|3209.3|3203.3|3206.3|3200.3|3211.3|3205.3|3204.3|3198.3|80
1644390300000|2022-02-09 07:05:00|3206.1|3200.1|3201.1|3195.1|3206.3|3200.3|3198.8|3192.8|81
1644390600000|2022-02-09 07:10:00|3201.4|3195.4|3201.3|3195.3|3205.8|3199.8|3200.8|3194.8|48
1644390900000|2022-02-09 07:15:00|3201.4|3195.4|3194.5|3188.5|3202.1|3196.1|3194.5|3188.5|54
1644391200000|2022-02-09 07:20:00|3194.8|3188.8|3190.6|3184.6|3194.8|3188.8|3189.8|3183.8|54
1644391500000|2022-02-09 07:25:00|3190.4|3184.4|3191.1|3185.1|3191.6|3185.6|3189.3|3183.3|40
1644391800000|2022-02-09 07:30:00|3191.3|3185.3|3186.4|3180.4|3192.6|3186.6|3184.6|3178.6|79
1644392100000|2022-02-09 07:35:00|3186.1|3180.1|3176.3|3170.3|3186.4|3180.4|3174.4|3168.4|76
1644392400000|2022-02-09 07:40:00|3176.4|3170.4|3174.6|3168.6|3177.8|3171.8|3174.4|3168.4|33
1644392700000|2022-02-09 07:45:00|3173.8|3167.8|3170.4|3164.4|3173.8|3167.8|3169.9|3163.9|36
1644393000000|2022-02-09 07:50:00|3170.6|3164.6|3175.6|3169.6|3175.6|3169.6|3170.6|3164.6|36
1644393300000|2022-02-09 07:55:00|3175.9|3169.9|3173.8|3167.8|3176.3|3170.3|3173|3167|56
1644393600000|2022-02-09 08:00:00|3174|3168|3172.3|3166.3|3176.8|3170.8|3172.3|3166.3|56
1644393900000|2022-02-09 08:05:00|3172.5|3166.5|3166.5|3160.5|3174.3|3168.3|3165|3159|72
1644394200000|2022-02-09 08:10:00|3166.8|3160.8|3173|3167|3173|3167|3166.8|3160.8|35
1644394500000|2022-02-09 08:15:00|3173.8|3167.8|3175|3169|3177.8|3171.8|3173.3|3167.3|54
1644394800000|2022-02-09 08:20:00|3174.5|3168.5|3177.5|3171.5|3177.8|3171.8|3173.8|3167.8|44
1644395100000|2022-02-09 08:25:00|3177.8|3171.8|3184.3|3178.3|3185.8|3179.8|3177.5|3171.5|76
1644395400000|2022-02-09 08:30:00|3184|3178|3186|3180|3186.3|3180.3|3182.8|3176.8|82
1644395700000|2022-02-09 08:35:00|3186.3|3180.3|3181.8|3175.8|3187.3|3181.3|3181.3|3175.3|41
1644396000000|2022-02-09 08:40:00|3182|3176|3187|3181|3187.5|3181.5|3182|3176|59
1644396300000|2022-02-09 08:45:00|3186.8|3180.8|3185.5|3179.5|3187.3|3181.3|3184.3|3178.3|35
1644396600000|2022-02-09 08:50:00|3185.3|3179.3|3188.3|3182.3|3188.8|3182.8|3185.3|3179.3|41
1644396900000|2022-02-09 08:55:00|3187.8|3181.8|3191|3185|3191|3185|3186.3|3180.3|61
1644397200000|2022-02-09 09:00:00|3191.3|3185.3|3197.5|3191.5|3199.8|3193.8|3191|3185|85
1644397500000|2022-02-09 09:05:00|3197.8|3191.8|3207|3201|3207|3201|3197|3191|67
1644397800000|2022-02-09 09:10:00|3207.3|3201.3|3207.8|3201.8|3215.8|3209.8|3207.3|3201.3|94
1644398100000|2022-02-09 09:15:00|3208|3202|3210.3|3204.3|3210.8|3204.8|3204|3198|70
1644398400000|2022-02-09 09:20:00|3209.5|3203.5|3210.8|3204.8|3211.8|3205.8|3208.8|3202.8|48
1644398700000|2022-02-09 09:25:00|3211|3205|3211.3|3205.3|3212.5|3206.5|3208.3|3202.3|56
1644399000000|2022-02-09 09:30:00|3211.5|3205.5|3216.5|3210.5|3216.5|3210.5|3208.8|3202.8|69
1644399300000|2022-02-09 09:35:00|3216.3|3210.3|3220|3214|3221|3215|3216.3|3210.3|51
1644399600000|2022-02-09 09:40:00|3219.8|3213.8|3215.3|3209.3|3220|3214|3213.8|3207.8|48
1644399900000|2022-02-09 09:45:00|3215.5|3209.5|3214.8|3208.8|3217.5|3211.5|3213.3|3207.3|53
1644400200000|2022-02-09 09:50:00|3215.5|3209.5|3214.8|3208.8|3217.5|3211.5|3214.3|3208.3|41
1644400500000|2022-02-09 09:55:00|3215|3209|3211.8|3205.8|3215.5|3209.5|3210.3|3204.3|31
1644400800000|2022-02-09 10:00:00|3210.8|3204.8|3211.3|3205.3|3212|3206|3210|3204|24
1644401100000|2022-02-09 10:05:00|3211|3205|3203.3|3197.3|3212.5|3206.5|3203.3|3197.3|45
1644401400000|2022-02-09 10:10:00|3203|3197|3200|3194|3204|3198|3195|3189|67
1644401700000|2022-02-09 10:15:00|3200.3|3194.3|3201.3|3195.3|3203.5|3197.5|3199.5|3193.5|36
1644402000000|2022-02-09 10:20:00|3201|3195|3201.3|3195.3|3201.8|3195.8|3200.8|3194.8|9
1644402300000|2022-02-09 10:25:00|3201.5|3195.5|3205.8|3199.8|3205.8|3199.8|3201.5|3195.5|35
1644402600000|2022-02-09 10:30:00|3206|3200|3204.3|3198.3|3206.5|3200.5|3201.5|3195.5|38
1644402900000|2022-02-09 10:35:00|3203.8|3197.8|3201.8|3195.8|3203.8|3197.8|3201.5|3195.5|12
1644403200000|2022-02-09 10:40:00|3202|3196|3197.3|3191.3|3202|3196|3196.8|3190.8|27
1644403500000|2022-02-09 10:45:00|3197.5|3191.5|3204.5|3198.5|3204.8|3198.8|3197.5|3191.5|38
1644403800000|2022-02-09 10:50:00|3204.3|3198.3|3203.3|3197.3|3205|3199|3202.8|3196.8|19
1644404100000|2022-02-09 10:55:00|3203.5|3197.5|3204.5|3198.5|3206.3|3200.3|3203.3|3197.3|32
1644404400000|2022-02-09 11:00:00|3204.3|3198.3|3203|3197|3204.3|3198.3|3201|3195|34
1644404700000|2022-02-09 11:05:00|3202.8|3196.8|3205|3199|3206.5|3200.5|3202.5|3196.5|44
1644405000000|2022-02-09 11:10:00|3204.8|3198.8|3204.8|3198.8|3207|3201|3203.3|3197.3|55
1644405300000|2022-02-09 11:15:00|3204.5|3198.5|3204.3|3198.3|3205.3|3199.3|3203.3|3197.3|44
1644405600000|2022-02-09 11:20:00|3204.5|3198.5|3206.3|3200.3|3206.5|3200.5|3203|3197|19
1644405900000|2022-02-09 11:25:00|3206|3200|3203.5|3197.5|3206|3200|3203.5|3197.5|29
1644406200000|2022-02-09 11:30:00|3203.8|3197.8|3207.8|3201.8|3208.8|3202.8|3203.8|3197.8|33
1644406500000|2022-02-09 11:35:00|3207.5|3201.5|3210.8|3204.8|3211|3205|3207|3201|31
1644406800000|2022-02-09 11:40:00|3210.5|3204.5|3215.6|3209.6|3215.6|3209.6|3210.5|3204.5|49
1644407100000|2022-02-09 11:45:00|3215.9|3209.9|3215.4|3209.4|3216.4|3210.4|3214.3|3208.3|72
1644407400000|2022-02-09 11:50:00|3215.6|3209.6|3215.1|3209.1|3216.4|3210.4|3214.4|3208.4|68
1644407700000|2022-02-09 11:55:00|3214.9|3208.9|3216.6|3210.6|3216.6|3210.6|3211.9|3205.9|84
1644408000000|2022-02-09 12:00:00|3216.9|3210.9|3218.6|3212.6|3218.6|3212.6|3216.6|3210.6|54
1644408300000|2022-02-09 12:05:00|3218.1|3212.1|3226.1|3220.1|3227.4|3221.4|3218.1|3212.1|88
1644408600000|2022-02-09 12:10:00|3226.4|3220.4|3222.6|3216.6|3228.4|3222.4|3221.6|3215.6|85
1644408900000|2022-02-09 12:15:00|3222.4|3216.4|3219.5|3213.5|3223.4|3217.4|3219.4|3213.4|72
1644409200000|2022-02-09 12:20:00|3219.9|3213.9|3221.4|3215.4|3224.1|3218.1|3219.9|3213.9|50
1644409500000|2022-02-09 12:25:00|3221.6|3215.6|3218.4|3212.4|3221.9|3215.9|3217.6|3211.6|39
1644409800000|2022-02-09 12:30:00|3218.6|3212.6|3216.9|3210.9|3218.6|3212.6|3215.1|3209.1|65
1644410100000|2022-02-09 12:35:00|3216.6|3210.6|3218.3|3212.3|3218.3|3212.3|3213.5|3207.5|69
1644410400000|2022-02-09 12:40:00|3218|3212|3219.5|3213.5|3222.3|3216.3|3217|3211|68
1644410700000|2022-02-09 12:45:00|3220|3214|3220.3|3214.3|3222.8|3216.8|3218.5|3212.5|50
1644411000000|2022-02-09 12:50:00|3220.5|3214.5|3224.8|3218.8|3224.8|3218.8|3220|3214|47
1644411300000|2022-02-09 12:55:00|3224.3|3218.3|3221.8|3215.8|3224.8|3218.8|3219.8|3213.8|135
1644411600000|2022-02-09 13:00:00|3221.3|3215.3|3226.8|3220.8|3232.3|3226.3|3218.5|3212.5|310
1644411900000|2022-02-09 13:05:00|3226.5|3220.5|3234.5|3228.5|3234.5|3228.5|3223|3217|190
1644412200000|2022-02-09 13:10:00|3234.3|3228.3|3229.5|3223.5|3237.8|3231.8|3228.3|3222.3|146
1644412500000|2022-02-09 13:15:00|3229.3|3223.3|3232.3|3226.3|3237.3|3231.3|3228.8|3222.8|164
1644412800000|2022-02-09 13:20:00|3231.8|3225.8|3233.8|3227.8|3234.8|3228.8|3231.5|3225.5|161
1644413100000|2022-02-09 13:25:00|3234|3228|3241.3|3235.3|3246.5|3240.5|3233.5|3227.5|235
1644413400000|2022-02-09 13:30:00|3241|3235|3252.3|3246.3|3253.4|3247.4|3237|3231|272
1644413700000|2022-02-09 13:35:00|3252.5|3246.5|3249.3|3243.3|3253|3247|3247.5|3241.5|193
1644414000000|2022-02-09 13:40:00|3249|3243|3252|3246|3256.3|3250.3|3248.8|3242.8|198
1644414300000|2022-02-09 13:45:00|3251.8|3245.8|3248.8|3242.8|3251.8|3245.8|3246.8|3240.8|158
1644414600000|2022-02-09 13:50:00|3249|3243|3254|3248|3254.8|3248.8|3246.5|3240.5|189
1644414900000|2022-02-09 13:55:00|3254.3|3248.3|3259.5|3253.5|3262|3256|3252.8|3246.8|140
1644415200000|2022-02-09 14:00:00|3259.8|3253.8|3255|3249|3261.8|3255.8|3254.5|3248.5|153
1644415500000|2022-02-09 14:05:00|3255.3|3249.3|3258.5|3252.5|3260|3254|3254|3248|108
1644415800000|2022-02-09 14:10:00|3258.3|3252.3|3256.5|3250.5|3258.5|3252.5|3254.3|3248.3|114
1644416100000|2022-02-09 14:15:00|3256.8|3250.8|3257.5|3251.5|3260|3254|3255.8|3249.8|91
1644416400000|2022-02-09 14:20:00|3257.8|3251.8|3254.8|3248.8|3258.5|3252.5|3253.5|3247.5|122
1644416700000|2022-02-09 14:25:00|3254.3|3248.3|3255.3|3249.3|3255.8|3249.8|3253.8|3247.8|53
1644417000000|2022-02-09 14:30:00|3255.5|3249.5|3255.8|3249.8|3256.8|3250.8|3253|3247|73
1644417300000|2022-02-09 14:35:00|3255.5|3249.5|3259.5|3253.5|3259.5|3253.5|3255|3249|69
1644417600000|2022-02-09 14:40:00|3259|3253|3261.5|3255.5|3262.5|3256.5|3259|3253|63
1644417900000|2022-02-09 14:45:00|3261.3|3255.3|3265.5|3259.5|3267.8|3261.8|3260.3|3254.3|99
1644418200000|2022-02-09 14:50:00|3266|3260|3263.8|3257.8|3266|3260|3259|3253|119
1644418500000|2022-02-09 14:55:00|3264|3258|3262|3256|3265|3259|3260.3|3254.3|69
1644418800000|2022-02-09 15:00:00|3262.3|3256.3|3262.5|3256.5|3262.5|3256.5|3259.5|3253.5|96
1644419100000|2022-02-09 15:05:00|3262.8|3256.8|3262.8|3256.8|3265.3|3259.3|3262.3|3256.3|40
1644419400000|2022-02-09 15:10:00|3262.5|3256.5|3254|3248|3263|3257|3252.5|3246.5|113
1644419700000|2022-02-09 15:15:00|3254.5|3248.5|3259.5|3253.5|3259.8|3253.8|3254.3|3248.3|98
1644420000000|2022-02-09 15:20:00|3259.3|3253.3|3262.8|3256.8|3264.3|3258.3|3259.3|3253.3|75
1644420300000|2022-02-09 15:25:00|3262.5|3256.5|3267.8|3261.8|3268.3|3262.3|3261.8|3255.8|119
1644420600000|2022-02-09 15:30:00|3268|3262|3272|3266|3275|3269|3266.8|3260.8|166
1644420900000|2022-02-09 15:35:00|3272.3|3266.3|3271.3|3265.3|3273|3267|3270|3264|136
1644421200000|2022-02-09 15:40:00|3271.5|3265.5|3260.3|3254.3|3271.5|3265.5|3260|3254|154
1644421500000|2022-02-09 15:45:00|3260.5|3254.5|3261.3|3255.3|3264.3|3258.3|3256|3250|151
1644421800000|2022-02-09 15:50:00|3261|3255|3265|3259|3265.5|3259.5|3260.5|3254.5|127
1644422100000|2022-02-09 15:55:00|3265.3|3259.3|3262.5|3256.5|3267.5|3261.5|3261.8|3255.8|107
1644422400000|2022-02-09 16:00:00|3262.8|3256.8|3261.3|3255.3|3263|3257|3260.5|3254.5|38
1644422700000|2022-02-09 16:05:00|3260.8|3254.8|3261.3|3255.3|3262|3256|3259.5|3253.5|38
1644423000000|2022-02-09 16:10:00|3261|3255|3260.5|3254.5|3263.5|3257.5|3260|3254|62
1644423300000|2022-02-09 16:15:00|3260.8|3254.8|3260.8|3254.8|3261|3255|3259.5|3253.5|44
1644423600000|2022-02-09 16:20:00|3260.5|3254.5|3259.5|3253.5|3261|3255|3255.5|3249.5|110
1644423900000|2022-02-09 16:25:00|3259.8|3253.8|3264|3258|3267.8|3261.8|3259.3|3253.3|133
1644424200000|2022-02-09 16:30:00|3264.3|3258.3|3271|3265|3273|3267|3264.3|3258.3|158
1644424500000|2022-02-09 16:35:00|3270.8|3264.8|3272|3266|3273|3267|3268.8|3262.8|108
1644424800000|2022-02-09 16:40:00|3271.8|3265.8|3267.5|3261.5|3272.5|3266.5|3267|3261|53
1644425100000|2022-02-09 16:45:00|3267.8|3261.8|3266.8|3260.8|3267.8|3261.8|3265.3|3259.3|37
1644425400000|2022-02-09 16:50:00|3266.5|3260.5|3261.3|3255.3|3266.5|3260.5|3260.8|3254.8|99
1644425700000|2022-02-09 16:55:00|3261|3255|3261|3255|3261.5|3255.5|3259.3|3253.3|106
1644426000000|2022-02-09 17:00:00|3261.3|3255.3|3262.3|3256.3|3263|3257|3260.5|3254.5|44
1644426300000|2022-02-09 17:05:00|3262|3256|3261.8|3255.8|3263.3|3257.3|3261.8|3255.8|33
1644426600000|2022-02-09 17:10:00|3261.5|3255.5|3262.8|3256.8|3263.5|3257.5|3261.5|3255.5|11
1644426900000|2022-02-09 17:15:00|3263|3257|3266|3260|3266.3|3260.3|3263|3257|42
1644427200000|2022-02-09 17:20:00|3265.8|3259.8|3263.8|3257.8|3267.3|3261.3|3263.5|3257.5|50
1644427500000|2022-02-09 17:25:00|3264|3258|3265.8|3259.8|3266.3|3260.3|3263.5|3257.5|65
1644427800000|2022-02-09 17:30:00|3266|3260|3266.3|3260.3|3268|3262|3265.8|3259.8|50
1644428100000|2022-02-09 17:35:00|3266|3260|3267.3|3261.3|3267.8|3261.8|3266|3260|31
1644428400000|2022-02-09 17:40:00|3267|3261|3267|3261|3267.5|3261.5|3265.8|3259.8|28
1644428700000|2022-02-09 17:45:00|3266.8|3260.8|3265.8|3259.8|3268|3262|3264.8|3258.8|53
1644429000000|2022-02-09 17:50:00|3266|3260|3266.8|3260.8|3267.3|3261.3|3265.3|3259.3|62
1644429300000|2022-02-09 17:55:00|3266.5|3260.5|3266.9|3260.9|3267.9|3261.9|3265.6|3259.6|28
1644454800000|2022-02-10 01:00:00|3266.6|3260.6|3269|3263|3273.6|3267.6|3264.3|3258.3|262
1644455100000|2022-02-10 01:05:00|3268.8|3262.8|3269.6|3263.6|3272|3266|3264|3258|234
1644455400000|2022-02-10 01:10:00|3269.4|3263.4|3264.9|3258.9|3269.4|3263.4|3263.4|3257.4|220
1644455700000|2022-02-10 01:15:00|3264.8|3258.8|3265.8|3259.8|3268.5|3262.5|3263.1|3257.1|203
1644456000000|2022-02-10 01:20:00|3265.9|3259.9|3265.5|3259.5|3268.1|3262.1|3265.3|3259.3|96
1644456300000|2022-02-10 01:25:00|3265.4|3259.4|3261.5|3255.5|3265.4|3259.4|3261|3255|119
1644456600000|2022-02-10 01:30:00|3261.8|3255.8|3255.9|3249.9|3263.4|3257.4|3254.8|3248.8|201
1644456900000|2022-02-10 01:35:00|3256.1|3250.1|3262.5|3256.5|3262.8|3256.8|3254.4|3248.4|150
1644457200000|2022-02-10 01:40:00|3262.8|3256.8|3260.8|3254.8|3263.5|3257.5|3259.5|3253.5|93
1644457500000|2022-02-10 01:45:00|3261|3255|3266.9|3260.9|3267.1|3261.1|3260.8|3254.8|134
1644457800000|2022-02-10 01:50:00|3266.8|3260.8|3265.1|3259.1|3266.8|3260.8|3263.4|3257.4|75
1644458100000|2022-02-10 01:55:00|3265|3259|3268.9|3262.9|3268.9|3262.9|3262.9|3256.9|97
1644458400000|2022-02-10 02:00:00|3268.8|3262.8|3270|3264|3273.1|3267.1|3268.8|3262.8|137
1644458700000|2022-02-10 02:05:00|3269.9|3263.9|3265.9|3259.9|3270|3264|3264.8|3258.8|122
1644459000000|2022-02-10 02:10:00|3265.8|3259.8|3267.3|3261.3|3267.5|3261.5|3263.9|3257.9|99
1644459300000|2022-02-10 02:15:00|3267.4|3261.4|3266.8|3260.8|3267.4|3261.4|3266.8|3260.8|5
1644459600000|2022-02-10 02:20:00|3266.5|3260.5|3265.9|3259.9|3266.5|3260.5|3265.1|3259.1|45
1644459900000|2022-02-10 02:25:00|3265.5|3259.5|3265.9|3259.9|3266.1|3260.1|3264.9|3258.9|13
1644460200000|2022-02-10 02:30:00|3265.6|3259.6|3265|3259|3267|3261|3263.8|3257.8|76
1644460500000|2022-02-10 02:35:00|3265.1|3259.1|3269.3|3263.3|3270.1|3264.1|3265.1|3259.1|151
1644460800000|2022-02-10 02:40:00|3269.5|3263.5|3273|3267|3273.8|3267.8|3269.3|3263.3|107
1644461100000|2022-02-10 02:45:00|3273.3|3267.3|3273.8|3267.8|3277.6|3271.6|3273.3|3267.3|94
1644461400000|2022-02-10 02:50:00|3274|3268|3274.1|3268.1|3275.5|3269.5|3273.1|3267.1|122
1644461700000|2022-02-10 02:55:00|3274.3|3268.3|3275.6|3269.6|3276.8|3270.8|3271.8|3265.8|121
1644462000000|2022-02-10 03:00:00|3275.3|3269.3|3274|3268|3275.3|3269.3|3271.6|3265.6|110
1644462300000|2022-02-10 03:05:00|3273.8|3267.8|3276.1|3270.1|3276.8|3270.8|3272.8|3266.8|90
1644462600000|2022-02-10 03:10:00|3275.9|3269.9|3276.4|3270.4|3276.4|3270.4|3274|3268|95
1644462900000|2022-02-10 03:15:00|3276.5|3270.5|3275.8|3269.8|3279.4|3273.4|3274.9|3268.9|84
1644463200000|2022-02-10 03:20:00|3276|3270|3275.5|3269.5|3278.3|3272.3|3275.1|3269.1|89
1644463500000|2022-02-10 03:25:00|3275.6|3269.6|3274.9|3268.9|3276.1|3270.1|3271.3|3265.3|125
1644463800000|2022-02-10 03:30:00|3274.8|3268.8|3270.6|3264.6|3274.8|3268.8|3269.6|3263.6|40
1644464100000|2022-02-10 03:35:00|3270.8|3264.8|3272.1|3266.1|3272.4|3266.4|3270.8|3264.8|20
1644464400000|2022-02-10 03:40:00|3272.4|3266.4|3273.5|3267.5|3273.5|3267.5|3272.3|3266.3|30
1644464700000|2022-02-10 03:45:00|3273.8|3267.8|3272.4|3266.4|3273.8|3267.8|3272.4|3266.4|5
1644465000000|2022-02-10 03:50:00|3272.8|3266.8|3273.5|3267.5|3273.5|3267.5|3272.4|3266.4|14
1644465300000|2022-02-10 03:55:00|3273.4|3267.4|3273.9|3267.9|3274|3268|3273.4|3267.4|7
1644465600000|2022-02-10 04:00:00|3273.6|3267.6|3273.6|3267.6|3273.6|3267.6|3273.6|3267.6|1
1644465900000|2022-02-10 04:05:00|3273.4|3267.4|3273.1|3267.1|3273.8|3267.8|3272.9|3266.9|31
1644466200000|2022-02-10 04:10:00|3272.9|3266.9|3272.1|3266.1|3273.1|3267.1|3271.1|3265.1|15
1644466500000|2022-02-10 04:15:00|3272.5|3266.5|3271.1|3265.1|3272.5|3266.5|3271|3265|8
1644466800000|2022-02-10 04:20:00|3271.5|3265.5|3268.1|3262.1|3271.5|3265.5|3268.1|3262.1|17
1644467100000|2022-02-10 04:25:00|3267.9|3261.9|3267.5|3261.5|3267.9|3261.9|3267.3|3261.3|9
1644467400000|2022-02-10 04:30:00|3267.8|3261.8|3267.5|3261.5|3268|3262|3267.4|3261.4|5
1644467700000|2022-02-10 04:35:00|3267.3|3261.3|3268.9|3262.9|3270.3|3264.3|3266.3|3260.3|36
1644468000000|2022-02-10 04:40:00|3269|3263|3268.8|3262.8|3269.9|3263.9|3268.6|3262.6|13
1644468300000|2022-02-10 04:45:00|3269|3263|3268.3|3262.3|3269.1|3263.1|3267.6|3261.6|16
1644468600000|2022-02-10 04:50:00|3268.4|3262.4|3268.6|3262.6|3268.6|3262.6|3268.4|3262.4|11
1644468900000|2022-02-10 04:55:00|3268.4|3262.4|3267.3|3261.3|3268.9|3262.9|3267.1|3261.1|21
1644469200000|2022-02-10 05:00:00|3267.4|3261.4|3267.3|3261.3|3268.9|3262.9|3267|3261|26
1644469500000|2022-02-10 05:05:00|3267|3261|3269.8|3263.8|3269.8|3263.8|3267|3261|12
1644469800000|2022-02-10 05:10:00|3269.6|3263.6|3271.5|3265.5|3271.9|3265.9|3269.6|3263.6|24
1644470100000|2022-02-10 05:15:00|3271.6|3265.6|3274.6|3268.6|3274.6|3268.6|3271|3265|28
1644470400000|2022-02-10 05:20:00|3274|3268|3273.9|3267.9|3275.8|3269.8|3273.8|3267.8|12
1644470700000|2022-02-10 05:25:00|3273.8|3267.8|3273.9|3267.9|3274|3268|3273.4|3267.4|15
1644471000000|2022-02-10 05:30:00|3274|3268|3274|3268|3274.9|3268.9|3272.6|3266.6|113
1644471300000|2022-02-10 05:35:00|3274.3|3268.3|3274.4|3268.4|3274.9|3268.9|3273.3|3267.3|44
1644471600000|2022-02-10 05:40:00|3274.1|3268.1|3274.6|3268.6|3274.6|3268.6|3273.1|3267.1|45
1644471900000|2022-02-10 05:45:00|3274.4|3268.4|3279.1|3273.1|3280.1|3274.1|3274.4|3268.4|74
1644472200000|2022-02-10 05:50:00|3278.9|3272.9|3275.4|3269.4|3278.9|3272.9|3275.4|3269.4|41
1644472500000|2022-02-10 05:55:00|3275.5|3269.5|3278|3272|3278.3|3272.3|3274.9|3268.9|46
1644472800000|2022-02-10 06:00:00|3277.9|3271.9|3280.1|3274.1|3280.1|3274.1|3277.3|3271.3|80
1644473100000|2022-02-10 06:05:00|3279.9|3273.9|3278.3|3272.3|3279.9|3273.9|3277.4|3271.4|59
1644473400000|2022-02-10 06:10:00|3278.4|3272.4|3279.9|3273.9|3279.9|3273.9|3278.4|3272.4|27
1644473700000|2022-02-10 06:15:00|3279.6|3273.6|3280.3|3274.3|3280.9|3274.9|3279.1|3273.1|37
1644474000000|2022-02-10 06:20:00|3280.4|3274.4|3282.1|3276.1|3282.4|3276.4|3280.4|3274.4|46
1644474300000|2022-02-10 06:25:00|3282.3|3276.3|3284.5|3278.5|3284.8|3278.8|3282|3276|62
1644474600000|2022-02-10 06:30:00|3284.3|3278.3|3284.6|3278.6|3284.8|3278.8|3282.4|3276.4|65
1644474900000|2022-02-10 06:35:00|3284.4|3278.4|3284.5|3278.5|3285.1|3279.1|3283.9|3277.9|41
1644475200000|2022-02-10 06:40:00|3284.6|3278.6|3284.5|3278.5|3285.3|3279.3|3283.4|3277.4|50
1644475500000|2022-02-10 06:45:00|3284.6|3278.6|3282|3276|3285.1|3279.1|3281.9|3275.9|78
1644475800000|2022-02-10 06:50:00|3281.8|3275.8|3277.3|3271.3|3282|3276|3276|3270|75
1644476100000|2022-02-10 06:55:00|3277.8|3271.8|3278.6|3272.6|3279.5|3273.5|3277.3|3271.3|116
1644476400000|2022-02-10 07:00:00|3278.9|3272.9|3277.4|3271.4|3279.1|3273.1|3274.3|3268.3|90
1644476700000|2022-02-10 07:05:00|3277.1|3271.1|3277.1|3271.1|3278.4|3272.4|3276.9|3270.9|49
1644477000000|2022-02-10 07:10:00|3277|3271|3275.9|3269.9|3278.3|3272.3|3275.9|3269.9|57
1644477300000|2022-02-10 07:15:00|3275.8|3269.8|3277.5|3271.5|3277.5|3271.5|3275.8|3269.8|13
1644477600000|2022-02-10 07:20:00|3277.4|3271.4|3276.3|3270.3|3277.6|3271.6|3275.6|3269.6|27
1644477900000|2022-02-10 07:25:00|3276|3270|3276.6|3270.6|3277|3271|3275.9|3269.9|18
1644478200000|2022-02-10 07:30:00|3276.4|3270.4|3280|3274|3280|3274|3274.9|3268.9|31
1644478500000|2022-02-10 07:35:00|3279.8|3273.8|3280|3274|3282.3|3276.3|3279.5|3273.5|40
1644478800000|2022-02-10 07:40:00|3280.1|3274.1|3281.6|3275.6|3282.4|3276.4|3280.1|3274.1|50
1644479100000|2022-02-10 07:45:00|3281.4|3275.4|3280.5|3274.5|3281.4|3275.4|3279.4|3273.4|44
1644479400000|2022-02-10 07:50:00|3280.3|3274.3|3281.1|3275.1|3284.6|3278.6|3280.3|3274.3|74
1644479700000|2022-02-10 07:55:00|3280.9|3274.9|3278.5|3272.5|3281.3|3275.3|3278.5|3272.5|21
1644480000000|2022-02-10 08:00:00|3278.3|3272.3|3280.5|3274.5|3282.8|3276.8|3275|3269|132
1644480300000|2022-02-10 08:05:00|3280|3274|3282|3276|3282.3|3276.3|3277.8|3271.8|82
1644480600000|2022-02-10 08:10:00|3281.8|3275.8|3281.5|3275.5|3282|3276|3277.3|3271.3|72
1644480900000|2022-02-10 08:15:00|3281.3|3275.3|3281|3275|3281.5|3275.5|3276.8|3270.8|87
1644481200000|2022-02-10 08:20:00|3280.8|3274.8|3283.3|3277.3|3285.3|3279.3|3277.8|3271.8|104
1644481500000|2022-02-10 08:25:00|3283|3277|3284.5|3278.5|3285.3|3279.3|3279.5|3273.5|71
1644481800000|2022-02-10 08:30:00|3284.3|3278.3|3281.5|3275.5|3284.3|3278.3|3280.5|3274.5|77
1644482100000|2022-02-10 08:35:00|3281.8|3275.8|3284.5|3278.5|3284.8|3278.8|3280.8|3274.8|88
1644482400000|2022-02-10 08:40:00|3284.3|3278.3|3287.5|3281.5|3292.8|3286.8|3283.5|3277.5|91
1644482700000|2022-02-10 08:45:00|3287.3|3281.3|3290.3|3284.3|3290.3|3284.3|3285.8|3279.8|61
1644483000000|2022-02-10 08:50:00|3290|3284|3285.8|3279.8|3290|3284|3284.8|3278.8|95
1644483300000|2022-02-10 08:55:00|3285.5|3279.5|3280.8|3274.8|3287|3281|3280.5|3274.5|84
1644483600000|2022-02-10 09:00:00|3281|3275|3279.1|3273.1|3282.4|3276.4|3267.8|3261.8|200
1644483900000|2022-02-10 09:05:00|3278.1|3272.1|3275.3|3269.3|3278.1|3272.1|3272.5|3266.5|92
1644484200000|2022-02-10 09:10:00|3275|3269|3268.5|3262.5|3277.3|3271.3|3268|3262|89
1644484500000|2022-02-10 09:15:00|3268.3|3262.3|3268|3262|3270|3264|3266|3260|93
1644484800000|2022-02-10 09:20:00|3268.3|3262.3|3258.8|3252.8|3268.8|3262.8|3251|3245|258
1644485100000|2022-02-10 09:25:00|3258.6|3252.6|3259.3|3253.3|3264|3258|3257|3251|72
1644485400000|2022-02-10 09:30:00|3259|3253|3264|3258|3264.8|3258.8|3257.8|3251.8|83
1644485700000|2022-02-10 09:35:00|3263.8|3257.8|3265.5|3259.5|3268|3262|3262.5|3256.5|64
1644486000000|2022-02-10 09:40:00|3265.3|3259.3|3262.5|3256.5|3268.8|3262.8|3262|3256|111
1644486300000|2022-02-10 09:45:00|3262.3|3256.3|3264.3|3258.3|3267.5|3261.5|3262|3256|57
1644486600000|2022-02-10 09:50:00|3264.5|3258.5|3269.3|3263.3|3273.8|3267.8|3264.5|3258.5|103
1644486900000|2022-02-10 09:55:00|3269|3263|3267.8|3261.8|3269|3263|3265|3259|82
1644487200000|2022-02-10 10:00:00|3268|3262|3285.8|3279.8|3289.8|3283.8|3266.5|3260.5|148
1644487500000|2022-02-10 10:05:00|3286|3280|3288.3|3282.3|3288.5|3282.5|3279.8|3273.8|114
1644487800000|2022-02-10 10:10:00|3288|3282|3290|3284|3290|3284|3287.3|3281.3|76
1644488100000|2022-02-10 10:15:00|3289.8|3283.8|3295|3289|3297.3|3291.3|3288|3282|77
1644488400000|2022-02-10 10:20:00|3294.8|3288.8|3290.3|3284.3|3294.8|3288.8|3289.3|3283.3|80
1644488700000|2022-02-10 10:25:00|3290|3284|3287.8|3281.8|3290|3284|3287|3281|25
1644489000000|2022-02-10 10:30:00|3287.5|3281.5|3292.8|3286.8|3294|3288|3287|3281|49
1644489300000|2022-02-10 10:35:00|3293|3287|3291.5|3285.5|3294.8|3288.8|3291.5|3285.5|49
1644489600000|2022-02-10 10:40:00|3291.3|3285.3|3290.5|3284.5|3293|3287|3288.3|3282.3|60
1644489900000|2022-02-10 10:45:00|3290.3|3284.3|3289.3|3283.3|3290.3|3284.3|3288.3|3282.3|46
1644490200000|2022-02-10 10:50:00|3289|3283|3293.8|3287.8|3293.8|3287.8|3288.8|3282.8|24
1644490500000|2022-02-10 10:55:00|3293.5|3287.5|3291.5|3285.5|3295.5|3289.5|3290|3284|47
1644490800000|2022-02-10 11:00:00|3291.3|3285.3|3289.3|3283.3|3291.5|3285.5|3289.3|3283.3|45
1644491100000|2022-02-10 11:05:00|3289.5|3283.5|3293|3287|3294.5|3288.5|3289.3|3283.3|53
1644491400000|2022-02-10 11:10:00|3292.8|3286.8|3309.3|3303.3|3309.5|3303.5|3290.8|3284.8|66
1644491700000|2022-02-10 11:15:00|3309|3303|3307.8|3301.8|3309|3303|3301|3295|87
1644492000000|2022-02-10 11:20:00|3308.3|3302.3|3328.6|3322.6|3328.6|3322.6|3308.3|3302.3|102
1644492300000|2022-02-10 11:25:00|3328.8|3322.8|3323.8|3317.8|3336.9|3330.9|3319.3|3313.3|156
1644492600000|2022-02-10 11:30:00|3324.3|3318.3|3317.3|3311.3|3327.5|3321.5|3317.3|3311.3|110
1644492900000|2022-02-10 11:35:00|3317.5|3311.5|3320.5|3314.5|3320.5|3314.5|3315|3309|55
1644493200000|2022-02-10 11:40:00|3321|3315|3324.3|3318.3|3326.5|3320.5|3320|3314|52
1644493500000|2022-02-10 11:45:00|3324|3318|3323.8|3317.8|3325.5|3319.5|3318.5|3312.5|60
1644493800000|2022-02-10 11:50:00|3323.5|3317.5|3311.3|3305.3|3323.8|3317.8|3310.5|3304.5|75
1644494100000|2022-02-10 11:55:00|3311|3305|3310.8|3304.8|3314|3308|3309.5|3303.5|84
1644494400000|2022-02-10 12:00:00|3310.5|3304.5|3310.8|3304.8|3311.8|3305.8|3305.8|3299.8|88
1644494700000|2022-02-10 12:05:00|3311|3305|3315.9|3309.9|3315.9|3309.9|3310.3|3304.3|106
1644495000000|2022-02-10 12:10:00|3316.1|3310.1|3306.3|3300.3|3316.5|3310.5|3306|3300|80
1644495300000|2022-02-10 12:15:00|3306|3300|3308.3|3302.3|3310|3304|3306|3300|53
1644495600000|2022-02-10 12:20:00|3307.8|3301.8|3302.3|3296.3|3308.3|3302.3|3299|3293|102
1644495900000|2022-02-10 12:25:00|3302.5|3296.5|3298.8|3292.8|3303.8|3297.8|3298|3292|94
1644496200000|2022-02-10 12:30:00|3299|3293|3295.8|3289.8|3300.5|3294.5|3295.5|3289.5|133
1644496500000|2022-02-10 12:35:00|3295.5|3289.5|3297|3291|3299|3293|3292.8|3286.8|124
1644496800000|2022-02-10 12:40:00|3297.8|3291.8|3299.3|3293.3|3301|3295|3296.5|3290.5|101
1644497100000|2022-02-10 12:45:00|3299|3293|3299.3|3293.3|3302|3296|3298.3|3292.3|112
1644497400000|2022-02-10 12:50:00|3299|3293|3294|3288|3300|3294|3294|3288|90
1644497700000|2022-02-10 12:55:00|3294.5|3288.5|3294.5|3288.5|3295.8|3289.8|3287.8|3281.8|167
1644498000000|2022-02-10 13:00:00|3295|3289|3280|3274|3295.3|3289.3|3273.9|3267.9|388
1644498300000|2022-02-10 13:05:00|3279.9|3273.9|3265.6|3259.6|3280.6|3274.6|3255.5|3249.5|500
1644498600000|2022-02-10 13:10:00|3265.4|3259.4|3262.5|3256.5|3265.8|3259.8|3254|3248|284
1644498900000|2022-02-10 13:15:00|3262.3|3256.3|3279.3|3273.3|3279.5|3273.5|3262|3256|279
1644499200000|2022-02-10 13:20:00|3279.5|3273.5|3273.3|3267.3|3280.5|3274.5|3271.8|3265.8|244
1644499500000|2022-02-10 13:25:00|3273.5|3267.5|3264|3258|3274.5|3268.5|3263.5|3257.5|257
1644499800000|2022-02-10 13:30:00|3264.5|3258.5|3252.8|3246.8|3267.8|3261.8|3246.9|3240.9|387
1644500100000|2022-02-10 13:35:00|3252.6|3246.6|3263.5|3257.5|3264|3258|3247.5|3241.5|332
1644500400000|2022-02-10 13:40:00|3264.3|3258.3|3260.8|3254.8|3265.3|3259.3|3252|3246|247
1644500700000|2022-02-10 13:45:00|3260.5|3254.5|3255.3|3249.3|3261.5|3255.5|3251.8|3245.8|283
1644501000000|2022-02-10 13:50:00|3255|3249|3255|3249|3256.3|3250.3|3250.8|3244.8|220
1644501300000|2022-02-10 13:55:00|3256|3250|3266.5|3260.5|3268.5|3262.5|3254.8|3248.8|201
1644501600000|2022-02-10 14:00:00|3266.3|3260.3|3254.8|3248.8|3266.5|3260.5|3250.8|3244.8|291
1644501900000|2022-02-10 14:05:00|3254|3248|3251|3245|3257|3251|3249.3|3243.3|237
1644502200000|2022-02-10 14:10:00|3250.8|3244.8|3252.3|3246.3|3257|3251|3247.8|3241.8|157
1644502500000|2022-02-10 14:15:00|3252|3246|3251.8|3245.8|3252.8|3246.8|3248.3|3242.3|169
1644502800000|2022-02-10 14:20:00|3252|3246|3250.8|3244.8|3252.8|3246.8|3248.3|3242.3|154
1644503100000|2022-02-10 14:25:00|3250.5|3244.5|3241|3235|3252.3|3246.3|3239.8|3233.8|162
1644503400000|2022-02-10 14:30:00|3241.3|3235.3|3242.8|3236.8|3248.8|3242.8|3241|3235|171
1644503700000|2022-02-10 14:35:00|3243.3|3237.3|3246.8|3240.8|3249.5|3243.5|3243.3|3237.3|214
1644504000000|2022-02-10 14:40:00|3246.5|3240.5|3256.3|3250.3|3257.8|3251.8|3246.5|3240.5|201
1644504300000|2022-02-10 14:45:00|3256.5|3250.5|3258.8|3252.8|3259|3253|3252|3246|173
1644504600000|2022-02-10 14:50:00|3259|3253|3259.8|3253.8|3263.8|3257.8|3253.5|3247.5|198
1644504900000|2022-02-10 14:55:00|3259.5|3253.5|3259|3253|3259.8|3253.8|3255.5|3249.5|133
1644505200000|2022-02-10 15:00:00|3258.8|3252.8|3268.5|3262.5|3268.5|3262.5|3258.3|3252.3|113
1644505500000|2022-02-10 15:05:00|3268.3|3262.3|3275.5|3269.5|3275.8|3269.8|3266.3|3260.3|94
1644505800000|2022-02-10 15:10:00|3274.5|3268.5|3271.8|3265.8|3275.3|3269.3|3269|3263|152
1644506100000|2022-02-10 15:15:00|3271.5|3265.5|3271.3|3265.3|3274|3268|3268.3|3262.3|152
1644506400000|2022-02-10 15:20:00|3271|3265|3274.3|3268.3|3275.5|3269.5|3271|3265|127
1644506700000|2022-02-10 15:25:00|3274|3268|3272.8|3266.8|3275|3269|3270.5|3264.5|65
1644507000000|2022-02-10 15:30:00|3273.3|3267.3|3274|3268|3277.5|3271.5|3272|3266|109
1644507300000|2022-02-10 15:35:00|3273.8|3267.8|3278.3|3272.3|3278.3|3272.3|3273.5|3267.5|91
1644507600000|2022-02-10 15:40:00|3278.5|3272.5|3270|3264|3278.5|3272.5|3268.8|3262.8|79
1644507900000|2022-02-10 15:45:00|3269.5|3263.5|3261.5|3255.5|3269.8|3263.8|3258.5|3252.5|176
1644508200000|2022-02-10 15:50:00|3261.8|3255.8|3263.3|3257.3|3267.3|3261.3|3261.5|3255.5|218
1644508500000|2022-02-10 15:55:00|3264.5|3258.5|3263|3257|3270|3264|3260.3|3254.3|280
1644508800000|2022-02-10 16:00:00|3262.8|3256.8|3261|3255|3264|3258|3260.5|3254.5|125
1644509100000|2022-02-10 16:05:00|3260.8|3254.8|3260.5|3254.5|3264.3|3258.3|3260|3254|139
1644509400000|2022-02-10 16:10:00|3260.8|3254.8|3253.3|3247.3|3261.8|3255.8|3252.8|3246.8|158
1644509700000|2022-02-10 16:15:00|3253.5|3247.5|3249.3|3243.3|3255|3249|3249|3243|234
1644510000000|2022-02-10 16:20:00|3249|3243|3241|3235|3249.3|3243.3|3241|3235|269
1644510300000|2022-02-10 16:25:00|3241.3|3235.3|3239.8|3233.8|3244.5|3238.5|3238.8|3232.8|140
1644510600000|2022-02-10 16:30:00|3239.5|3233.5|3257.5|3251.5|3262.5|3256.5|3239.5|3233.5|231
1644510900000|2022-02-10 16:35:00|3257.3|3251.3|3253.5|3247.5|3258.8|3252.8|3250.8|3244.8|101
1644511200000|2022-02-10 16:40:00|3253.8|3247.8|3260|3254|3261|3255|3253.8|3247.8|126
1644511500000|2022-02-10 16:45:00|3260.5|3254.5|3255.5|3249.5|3262.8|3256.8|3253.5|3247.5|138
1644511800000|2022-02-10 16:50:00|3255.3|3249.3|3258.8|3252.8|3259.5|3253.5|3252.5|3246.5|93
1644512100000|2022-02-10 16:55:00|3258.5|3252.5|3257.3|3251.3|3259.8|3253.8|3256.3|3250.3|73
1644512400000|2022-02-10 17:00:00|3257.5|3251.5|3254|3248|3259.5|3253.5|3253.8|3247.8|66
1644512700000|2022-02-10 17:05:00|3254.3|3248.3|3253|3247|3254.8|3248.8|3252.5|3246.5|32
1644513000000|2022-02-10 17:10:00|3252.8|3246.8|3253|3247|3254|3248|3251.5|3245.5|45
1644513300000|2022-02-10 17:15:00|3252.5|3246.5|3253|3247|3253|3247|3252.5|3246.5|54
1644513600000|2022-02-10 17:20:00|3252.8|3246.8|3253.5|3247.5|3254.5|3248.5|3252.5|3246.5|93
1644513900000|2022-02-10 17:25:00|3253.3|3247.3|3252|3246|3255|3249|3251.3|3245.3|55
1644514200000|2022-02-10 17:30:00|3252.3|3246.3|3250.5|3244.5|3252.5|3246.5|3250.3|3244.3|47
1644514500000|2022-02-10 17:35:00|3250.3|3244.3|3251.3|3245.3|3251.5|3245.5|3249.3|3243.3|51
1644514800000|2022-02-10 17:40:00|3251.5|3245.5|3251|3245|3251.5|3245.5|3249.5|3243.5|70
1644515100000|2022-02-10 17:45:00|3251.3|3245.3|3247.8|3241.8|3251.5|3245.5|3245.8|3239.8|147
1644515400000|2022-02-10 17:50:00|3247.5|3241.5|3251.5|3245.5|3252.3|3246.3|3247.5|3241.5|190
1644515700000|2022-02-10 17:55:00|3251.8|3245.8|3251|3245|3252.8|3246.8|3251|3245|141
1644541200000|2022-02-11 01:00:00|3221|3215|3226.8|3220.8|3231.8|3225.8|3219.4|3213.4|106
1644541500000|2022-02-11 01:05:00|3225.9|3219.9|3220.8|3214.8|3228.8|3222.8|3219.5|3213.5|177
1644541800000|2022-02-11 01:10:00|3220.1|3214.1|3221.1|3215.1|3225.4|3219.4|3218.9|3212.9|122
1644542100000|2022-02-11 01:15:00|3220.9|3214.9|3224|3218|3227.3|3221.3|3220.5|3214.5|105
1644542400000|2022-02-11 01:20:00|3223.8|3217.8|3225.8|3219.8|3225.9|3219.9|3222|3216|67
1644542700000|2022-02-11 01:25:00|3226|3220|3222|3216|3226.6|3220.6|3222|3216|61
1644543000000|2022-02-11 01:30:00|3221.8|3215.8|3225.8|3219.8|3226.3|3220.3|3221.1|3215.1|96
1644543300000|2022-02-11 01:35:00|3225.6|3219.6|3234.4|3228.4|3235.5|3229.5|3224.1|3218.1|125
1644543600000|2022-02-11 01:40:00|3234.6|3228.6|3233|3227|3237.4|3231.4|3232.3|3226.3|83
1644543900000|2022-02-11 01:45:00|3233.3|3227.3|3231.4|3225.4|3233.3|3227.3|3227.6|3221.6|153
1644544200000|2022-02-11 01:50:00|3231.1|3225.1|3239|3233|3240.9|3234.9|3231|3225|159
1644544500000|2022-02-11 01:55:00|3239.1|3233.1|3238.6|3232.6|3242.3|3236.3|3237.5|3231.5|256
1644544800000|2022-02-11 02:00:00|3238.4|3232.4|3237.5|3231.5|3240.8|3234.8|3236.5|3230.5|175
1644545100000|2022-02-11 02:05:00|3237.4|3231.4|3231.1|3225.1|3237.4|3231.4|3229.3|3223.3|90
1644545400000|2022-02-11 02:10:00|3231|3225|3229.8|3223.8|3231|3225|3228.5|3222.5|45
1644545700000|2022-02-11 02:15:00|3229.5|3223.5|3231.3|3225.3|3231.3|3225.3|3228.8|3222.8|13
1644546000000|2022-02-11 02:20:00|3231.5|3225.5|3233.8|3227.8|3234.6|3228.6|3231.5|3225.5|16
1644546300000|2022-02-11 02:25:00|3234.4|3228.4|3233.8|3227.8|3234.4|3228.4|3233.6|3227.6|6
1644546600000|2022-02-11 02:30:00|3232.6|3226.6|3232.4|3226.4|3232.6|3226.6|3228.9|3222.9|39
1644546900000|2022-02-11 02:35:00|3232.6|3226.6|3228.9|3222.9|3232.6|3226.6|3227.5|3221.5|38
1644547200000|2022-02-11 02:40:00|3228.8|3222.8|3226.9|3220.9|3229.1|3223.1|3226.5|3220.5|30
1644547500000|2022-02-11 02:45:00|3227|3221|3228.6|3222.6|3229|3223|3226.8|3220.8|27
1644547800000|2022-02-11 02:50:00|3228.5|3222.5|3223.3|3217.3|3229.4|3223.4|3222.9|3216.9|53
1644548100000|2022-02-11 02:55:00|3223.5|3217.5|3222|3216|3223.5|3217.5|3221.3|3215.3|124
1644548400000|2022-02-11 03:00:00|3222.4|3216.4|3216.8|3210.8|3223|3217|3216.8|3210.8|106
1644548700000|2022-02-11 03:05:00|3216.9|3210.9|3212.1|3206.1|3218.8|3212.8|3209.5|3203.5|104
1644549000000|2022-02-11 03:10:00|3212.3|3206.3|3211|3205|3214.8|3208.8|3209.5|3203.5|103
1644549300000|2022-02-11 03:15:00|3211.1|3205.1|3208.3|3202.3|3216.3|3210.3|3208.3|3202.3|125
1644549600000|2022-02-11 03:20:00|3208.4|3202.4|3215|3209|3216.3|3210.3|3208|3202|173
1644549900000|2022-02-11 03:25:00|3215.3|3209.3|3210.6|3204.6|3215.8|3209.8|3209.3|3203.3|114
1644550200000|2022-02-11 03:30:00|3210.9|3204.9|3209.3|3203.3|3210.9|3204.9|3209.3|3203.3|57
1644550500000|2022-02-11 03:35:00|3208.9|3202.9|3210.5|3204.5|3210.6|3204.6|3208.9|3202.9|44
1644550800000|2022-02-11 03:40:00|3210.6|3204.6|3210.4|3204.4|3210.6|3204.6|3208.6|3202.6|39
1644551100000|2022-02-11 03:45:00|3210.3|3204.3|3210.6|3204.6|3210.9|3204.9|3209.9|3203.9|33
1644551400000|2022-02-11 03:50:00|3210.9|3204.9|3210.6|3204.6|3211|3205|3210.6|3204.6|10
1644551700000|2022-02-11 03:55:00|3211.3|3205.3|3210.6|3204.6|3211.3|3205.3|3210.6|3204.6|4
1644552000000|2022-02-11 04:00:00|3210.9|3204.9|3208.4|3202.4|3211|3205|3207.5|3201.5|24
1644552300000|2022-02-11 04:05:00|3208.5|3202.5|3208.6|3202.6|3209.1|3203.1|3206.9|3200.9|19
1644552600000|2022-02-11 04:10:00|3208.3|3202.3|3208|3202|3208.8|3202.8|3208|3202|15
1644552900000|2022-02-11 04:15:00|3208.3|3202.3|3210.5|3204.5|3210.8|3204.8|3208.1|3202.1|33
1644553200000|2022-02-11 04:20:00|3210.6|3204.6|3210.6|3204.6|3210.8|3204.8|3210.3|3204.3|29
1644553500000|2022-02-11 04:25:00|3210.8|3204.8|3208.4|3202.4|3210.8|3204.8|3208.1|3202.1|38
1644553800000|2022-02-11 04:30:00|3208.1|3202.1|3208.4|3202.4|3210.5|3204.5|3207.9|3201.9|33
1644554100000|2022-02-11 04:35:00|3208.1|3202.1|3209|3203|3209.6|3203.6|3208|3202|36
1644554400000|2022-02-11 04:40:00|3209.3|3203.3|3204.8|3198.8|3209.5|3203.5|3204.8|3198.8|39
1644554700000|2022-02-11 04:45:00|3205.1|3199.1|3190.5|3184.5|3205.1|3199.1|3190.3|3184.3|49
1644555000000|2022-02-11 04:50:00|3190.4|3184.4|3183.3|3177.3|3190.5|3184.5|3182.5|3176.5|87
1644555300000|2022-02-11 04:55:00|3183.5|3177.5|3184.6|3178.6|3184.6|3178.6|3183.1|3177.1|40
1644555600000|2022-02-11 05:00:00|3184.4|3178.4|3184|3178|3189.4|3183.4|3184|3178|31
1644555900000|2022-02-11 05:05:00|3184.3|3178.3|3184.8|3178.8|3185.4|3179.4|3184|3178|21
1644556200000|2022-02-11 05:10:00|3184.9|3178.9|3184.3|3178.3|3184.9|3178.9|3183.5|3177.5|20
1644556500000|2022-02-11 05:15:00|3184.5|3178.5|3186.3|3180.3|3186.3|3180.3|3183.5|3177.5|34
1644556800000|2022-02-11 05:20:00|3186.5|3180.5|3188.5|3182.5|3189.6|3183.6|3186.5|3180.5|54
1644557100000|2022-02-11 05:25:00|3188.3|3182.3|3188.4|3182.4|3189.4|3183.4|3186.4|3180.4|68
1644557400000|2022-02-11 05:30:00|3188.5|3182.5|3184|3178|3190|3184|3179.3|3173.3|386
1644557700000|2022-02-11 05:35:00|3183.8|3177.8|3188.6|3182.6|3190.8|3184.8|3183.5|3177.5|146
1644558000000|2022-02-11 05:40:00|3188.8|3182.8|3194|3188|3197.5|3191.5|3188.5|3182.5|126
1644558300000|2022-02-11 05:45:00|3194.3|3188.3|3202.8|3196.8|3203.5|3197.5|3194.3|3188.3|76
1644558600000|2022-02-11 05:50:00|3202.6|3196.6|3197.5|3191.5|3202.6|3196.6|3197|3191|82
1644558900000|2022-02-11 05:55:00|3197.8|3191.8|3196|3190|3197.8|3191.8|3192.1|3186.1|179
1644559200000|2022-02-11 06:00:00|3195.8|3189.8|3196.5|3190.5|3198.8|3192.8|3195|3189|107
1644559500000|2022-02-11 06:05:00|3195.6|3189.6|3192.5|3186.5|3196.5|3190.5|3189|3183|186
1644559800000|2022-02-11 06:10:00|3192.1|3186.1|3187.4|3181.4|3194.4|3188.4|3186.8|3180.8|114
1644560100000|2022-02-11 06:15:00|3187.3|3181.3|3190.5|3184.5|3191|3185|3182.5|3176.5|360
1644560400000|2022-02-11 06:20:00|3190.8|3184.8|3188.6|3182.6|3192.3|3186.3|3188.5|3182.5|191
1644560700000|2022-02-11 06:25:00|3188.5|3182.5|3187.8|3181.8|3191|3185|3185.3|3179.3|209
1644561000000|2022-02-11 06:30:00|3187.4|3181.4|3183.8|3177.8|3187.8|3181.8|3179.9|3173.9|194
1644561300000|2022-02-11 06:35:00|3183.6|3177.6|3185.5|3179.5|3185.9|3179.9|3182.6|3176.6|149
1644561600000|2022-02-11 06:40:00|3185.8|3179.8|3185.8|3179.8|3186|3180|3183|3177|101
1644561900000|2022-02-11 06:45:00|3185.1|3179.1|3188.5|3182.5|3189.1|3183.1|3183.9|3177.9|156
1644562200000|2022-02-11 06:50:00|3188.4|3182.4|3189|3183|3190|3184|3187.4|3181.4|149
1644562500000|2022-02-11 06:55:00|3188.8|3182.8|3187.1|3181.1|3191|3185|3186.9|3180.9|95
1644562800000|2022-02-11 07:00:00|3186.9|3180.9|3186.3|3180.3|3192|3186|3183|3177|125
1644563100000|2022-02-11 07:05:00|3186.5|3180.5|3193.5|3187.5|3193.5|3187.5|3186.5|3180.5|73
1644563400000|2022-02-11 07:10:00|3193.8|3187.8|3201|3195|3201.3|3195.3|3193.1|3187.1|89
1644563700000|2022-02-11 07:15:00|3201.3|3195.3|3198.8|3192.8|3205.1|3199.1|3198.8|3192.8|115
1644564000000|2022-02-11 07:20:00|3198.6|3192.6|3202|3196|3202|3196|3196.6|3190.6|83
1644564300000|2022-02-11 07:25:00|3201.9|3195.9|3205|3199|3207.5|3201.5|3201.4|3195.4|64
1644564600000|2022-02-11 07:30:00|3204.9|3198.9|3202.8|3196.8|3218.5|3212.5|3202.8|3196.8|102
1644564900000|2022-02-11 07:35:00|3202.4|3196.4|3188.3|3182.3|3202.4|3196.4|3186.5|3180.5|118
1644565200000|2022-02-11 07:40:00|3188|3182|3180.6|3174.6|3189.8|3183.8|3178.3|3172.3|159
1644565500000|2022-02-11 07:45:00|3180.4|3174.4|3177.4|3171.4|3184.4|3178.4|3177|3171|47
1644565800000|2022-02-11 07:50:00|3177.5|3171.5|3169.8|3163.8|3177.5|3171.5|3169.8|3163.8|133
1644566100000|2022-02-11 07:55:00|3170|3164|3168.3|3162.3|3172.5|3166.5|3167|3161|123
1644566400000|2022-02-11 08:00:00|3168|3162|3175.8|3169.8|3177|3171|3167.8|3161.8|97
1644566700000|2022-02-11 08:05:00|3176|3170|3180|3174|3186|3180|3176|3170|77
1644567000000|2022-02-11 08:10:00|3179.8|3173.8|3184.8|3178.8|3189.5|3183.5|3179.8|3173.8|83
1644567300000|2022-02-11 08:15:00|3184|3178|3187.3|3181.3|3187.3|3181.3|3183|3177|62
1644567600000|2022-02-11 08:20:00|3187|3181|3185.5|3179.5|3189.5|3183.5|3184.5|3178.5|76
1644567900000|2022-02-11 08:25:00|3185.8|3179.8|3183|3177|3185.8|3179.8|3182.5|3176.5|47
1644568200000|2022-02-11 08:30:00|3182.8|3176.8|3174.8|3168.8|3182.8|3176.8|3171.8|3165.8|76
1644568500000|2022-02-11 08:35:00|3174.5|3168.5|3169.3|3163.3|3175|3169|3167|3161|62
1644568800000|2022-02-11 08:40:00|3168.5|3162.5|3176|3170|3176.5|3170.5|3167|3161|68
1644569100000|2022-02-11 08:45:00|3175.8|3169.8|3175.8|3169.8|3177.5|3171.5|3173|3167|47
1644569400000|2022-02-11 08:50:00|3176|3170|3182.3|3176.3|3182.3|3176.3|3174.5|3168.5|36
1644569700000|2022-02-11 08:55:00|3182|3176|3180|3174|3184|3178|3179|3173|60
1644570000000|2022-02-11 09:00:00|3181.5|3175.5|3178.3|3172.3|3184|3178|3176.5|3170.5|75
1644570300000|2022-02-11 09:05:00|3177.8|3171.8|3182.5|3176.5|3184|3178|3177.8|3171.8|50
1644570600000|2022-02-11 09:10:00|3182.8|3176.8|3175.8|3169.8|3182.8|3176.8|3175.5|3169.5|41
1644570900000|2022-02-11 09:15:00|3175.5|3169.5|3178|3172|3178.3|3172.3|3174.8|3168.8|37
1644571200000|2022-02-11 09:20:00|3178.3|3172.3|3180.5|3174.5|3181.5|3175.5|3178.3|3172.3|58
1644571500000|2022-02-11 09:25:00|3180.8|3174.8|3185|3179|3186.3|3180.3|3180.3|3174.3|44
1644571800000|2022-02-11 09:30:00|3184.3|3178.3|3186.5|3180.5|3187|3181|3181.5|3175.5|84
1644572100000|2022-02-11 09:35:00|3186.3|3180.3|3191|3185|3191|3185|3186.3|3180.3|63
1644572400000|2022-02-11 09:40:00|3190.8|3184.8|3194.5|3188.5|3194.8|3188.8|3189|3183|53
1644572700000|2022-02-11 09:45:00|3194.3|3188.3|3197.5|3191.5|3198.5|3192.5|3193.3|3187.3|58
1644573000000|2022-02-11 09:50:00|3197|3191|3205|3199|3205|3199|3196|3190|63
1644573300000|2022-02-11 09:55:00|3204.3|3198.3|3203.6|3197.6|3209.3|3203.3|3200.6|3194.6|115
1644573600000|2022-02-11 10:00:00|3202.6|3196.6|3199.1|3193.1|3204.6|3198.6|3198.6|3192.6|105
1644573900000|2022-02-11 10:05:00|3198.6|3192.6|3194.1|3188.1|3200.9|3194.9|3193.4|3187.4|121
1644574200000|2022-02-11 10:10:00|3194.4|3188.4|3191.6|3185.6|3195.1|3189.1|3191.6|3185.6|57
1644574500000|2022-02-11 10:15:00|3191.4|3185.4|3189.4|3183.4|3193.6|3187.6|3189.1|3183.1|41
1644574800000|2022-02-11 10:20:00|3189.6|3183.6|3192.4|3186.4|3193.9|3187.9|3189.6|3183.6|38
1644575100000|2022-02-11 10:25:00|3192.1|3186.1|3199.9|3193.9|3199.9|3193.9|3191.6|3185.6|43
1644575400000|2022-02-11 10:30:00|3199.4|3193.4|3195.9|3189.9|3199.9|3193.9|3194.4|3188.4|57
1644575700000|2022-02-11 10:35:00|3195.6|3189.6|3198.4|3192.4|3199.6|3193.6|3195.4|3189.4|45
1644576000000|2022-02-11 10:40:00|3198.1|3192.1|3192.9|3186.9|3198.1|3192.1|3192.9|3186.9|73
1644576300000|2022-02-11 10:45:00|3193.1|3187.1|3192.1|3186.1|3194.4|3188.4|3191.4|3185.4|31
1644576600000|2022-02-11 10:50:00|3191.9|3185.9|3192.1|3186.1|3193.1|3187.1|3191.6|3185.6|31
1644576900000|2022-02-11 10:55:00|3191.9|3185.9|3194.9|3188.9|3195.1|3189.1|3190.6|3184.6|45
1644577200000|2022-02-11 11:00:00|3195.1|3189.1|3195.4|3189.4|3196.9|3190.9|3193.9|3187.9|45
1644577500000|2022-02-11 11:05:00|3195.6|3189.6|3197.4|3191.4|3199.9|3193.9|3195.6|3189.6|42
1644577800000|2022-02-11 11:10:00|3197.1|3191.1|3201.4|3195.4|3202.4|3196.4|3197.1|3191.1|45
1644578100000|2022-02-11 11:15:00|3201.6|3195.6|3202.9|3196.9|3202.9|3196.9|3199.1|3193.1|37
1644578400000|2022-02-11 11:20:00|3202.6|3196.6|3202.9|3196.9|3203.9|3197.9|3201.9|3195.9|22
1644578700000|2022-02-11 11:25:00|3202.1|3196.1|3197.6|3191.6|3202.9|3196.9|3196.9|3190.9|60
1644579000000|2022-02-11 11:30:00|3197.4|3191.4|3198|3192|3199.3|3193.3|3197|3191|43
1644579300000|2022-02-11 11:35:00|3197.8|3191.8|3198.8|3192.8|3199.3|3193.3|3197.5|3191.5|52
1644579600000|2022-02-11 11:40:00|3198.5|3192.5|3188.8|3182.8|3199.3|3193.3|3186.6|3180.6|80
1644579900000|2022-02-11 11:45:00|3189|3183|3188.5|3182.5|3189|3183|3185.5|3179.5|55
1644580200000|2022-02-11 11:50:00|3188.8|3182.8|3183.8|3177.8|3188.8|3182.8|3183|3177|88
1644580500000|2022-02-11 11:55:00|3183.5|3177.5|3181.3|3175.3|3184.3|3178.3|3181.3|3175.3|61
1644580800000|2022-02-11 12:00:00|3181|3175|3184.8|3178.8|3189.8|3183.8|3180|3174|96
1644581100000|2022-02-11 12:05:00|3185|3179|3184|3178|3185.8|3179.8|3181.8|3175.8|72
1644581400000|2022-02-11 12:10:00|3184.3|3178.3|3183|3177|3184.8|3178.8|3182.5|3176.5|73
1644581700000|2022-02-11 12:15:00|3182.8|3176.8|3179.8|3173.8|3184.8|3178.8|3179.8|3173.8|90
1644582000000|2022-02-11 12:20:00|3180|3174|3180.5|3174.5|3181.8|3175.8|3179.8|3173.8|71
1644582300000|2022-02-11 12:25:00|3180.3|3174.3|3187|3181|3187|3181|3180|3174|84
1644582600000|2022-02-11 12:30:00|3186.3|3180.3|3178|3172|3187|3181|3178|3172|141
1644582900000|2022-02-11 12:35:00|3178.3|3172.3|3179.5|3173.5|3180.8|3174.8|3176.8|3170.8|66
1644583200000|2022-02-11 12:40:00|3179.3|3173.3|3180|3174|3181|3175|3179.3|3173.3|46
1644583500000|2022-02-11 12:45:00|3179.8|3173.8|3180|3174|3183.3|3177.3|3178.8|3172.8|58
1644583800000|2022-02-11 12:50:00|3179.8|3173.8|3179.5|3173.5|3180|3174|3178.3|3172.3|71
1644584100000|2022-02-11 12:55:00|3179.3|3173.3|3182.3|3176.3|3185.5|3179.5|3177.8|3171.8|145
1644584400000|2022-02-11 13:00:00|3181.5|3175.5|3188.8|3182.8|3189.5|3183.5|3180.8|3174.8|183
1644584700000|2022-02-11 13:05:00|3188.5|3182.5|3186.3|3180.3|3188.5|3182.5|3184.3|3178.3|161
1644585000000|2022-02-11 13:10:00|3186|3180|3189.5|3183.5|3190.8|3184.8|3185|3179|206
1644585300000|2022-02-11 13:15:00|3189.3|3183.3|3186.8|3180.8|3190|3184|3184.5|3178.5|161
1644585600000|2022-02-11 13:20:00|3186.5|3180.5|3179.8|3173.8|3188.5|3182.5|3179.5|3173.5|170
1644585900000|2022-02-11 13:25:00|3179.5|3173.5|3178.5|3172.5|3179.5|3173.5|3176.5|3170.5|114
1644586200000|2022-02-11 13:30:00|3178.3|3172.3|3175.3|3169.3|3178.3|3172.3|3173|3167|109
1644586500000|2022-02-11 13:35:00|3175|3169|3160.3|3154.3|3175.5|3169.5|3158.3|3152.3|159
1644586800000|2022-02-11 13:40:00|3160.5|3154.5|3162.5|3156.5|3164.5|3158.5|3158.5|3152.5|191
1644587100000|2022-02-11 13:45:00|3162.3|3156.3|3153.8|3147.8|3162.3|3156.3|3150.5|3144.5|200
1644587400000|2022-02-11 13:50:00|3153.5|3147.5|3154.8|3148.8|3157.8|3151.8|3151.3|3145.3|194
1644587700000|2022-02-11 13:55:00|3155|3149|3156|3150|3159|3153|3153.3|3147.3|197
1644588000000|2022-02-11 14:00:00|3156.3|3150.3|3154.8|3148.8|3159.3|3153.3|3154.3|3148.3|130
1644588300000|2022-02-11 14:05:00|3154.5|3148.5|3155.3|3149.3|3158.5|3152.5|3153.3|3147.3|166
1644588600000|2022-02-11 14:10:00|3155|3149|3153.8|3147.8|3157.8|3151.8|3152.8|3146.8|114
1644588900000|2022-02-11 14:15:00|3153.5|3147.5|3154.5|3148.5|3156.3|3150.3|3150.5|3144.5|156
1644589200000|2022-02-11 14:20:00|3154.8|3148.8|3159.3|3153.3|3160|3154|3154|3148|144
1644589500000|2022-02-11 14:25:00|3159|3153|3159.3|3153.3|3160.8|3154.8|3156.5|3150.5|102
1644589800000|2022-02-11 14:30:00|3159|3153|3156.8|3150.8|3160.5|3154.5|3156.3|3150.3|142
1644590100000|2022-02-11 14:35:00|3156.3|3150.3|3162.3|3156.3|3163|3157|3156|3150|196
1644590400000|2022-02-11 14:40:00|3162.5|3156.5|3157.3|3151.3|3163|3157|3156|3150|122
1644590700000|2022-02-11 14:45:00|3158|3152|3169.3|3163.3|3171|3165|3158|3152|167
1644591000000|2022-02-11 14:50:00|3169.5|3163.5|3164.8|3158.8|3170.5|3164.5|3164.5|3158.5|92
1644591300000|2022-02-11 14:55:00|3164.5|3158.5|3158.3|3152.3|3165.5|3159.5|3156|3150|131
1644591600000|2022-02-11 15:00:00|3158.5|3152.5|3156.3|3150.3|3159.5|3153.5|3155.5|3149.5|76
1644591900000|2022-02-11 15:05:00|3156.5|3150.5|3152.3|3146.3|3156.8|3150.8|3151.5|3145.5|131
1644592200000|2022-02-11 15:10:00|3152|3146|3152.3|3146.3|3152.5|3146.5|3149.3|3143.3|144
1644592500000|2022-02-11 15:15:00|3152.5|3146.5|3154.3|3148.3|3156.8|3150.8|3150.5|3144.5|92
1644592800000|2022-02-11 15:20:00|3154|3148|3153.3|3147.3|3155.3|3149.3|3151.5|3145.5|86
1644593100000|2022-02-11 15:25:00|3153.8|3147.8|3158.5|3152.5|3158.8|3152.8|3153.8|3147.8|56
1644593400000|2022-02-11 15:30:00|3157.8|3151.8|3156|3150|3157.8|3151.8|3152.3|3146.3|60
1644593700000|2022-02-11 15:35:00|3155.8|3149.8|3149.3|3143.3|3156.8|3150.8|3149|3143|69
1644594000000|2022-02-11 15:40:00|3149.8|3143.8|3153.8|3147.8|3154.5|3148.5|3149.3|3143.3|89
1644594300000|2022-02-11 15:45:00|3154|3148|3152.3|3146.3|3156.3|3150.3|3151|3145|75
1644594600000|2022-02-11 15:50:00|3152|3146|3146.3|3140.3|3152.5|3146.5|3145.5|3139.5|149
1644594900000|2022-02-11 15:55:00|3145.3|3139.3|3140.5|3134.5|3145.5|3139.5|3140.3|3134.3|88
1644595200000|2022-02-11 16:00:00|3140.3|3134.3|3138|3132|3141|3135|3135.8|3129.8|110
1644595500000|2022-02-11 16:05:00|3137.8|3131.8|3130.9|3124.9|3138|3132|3128.3|3122.3|166
1644595800000|2022-02-11 16:10:00|3130.4|3124.4|3113.8|3107.8|3131.4|3125.4|3113.8|3107.8|207
1644596100000|2022-02-11 16:15:00|3113.5|3107.5|3121.3|3115.3|3125.4|3119.4|3113.3|3107.3|198
1644596400000|2022-02-11 16:20:00|3121|3115|3116.3|3110.3|3121.8|3115.8|3111.5|3105.5|240
1644596700000|2022-02-11 16:25:00|3116|3110|3117.5|3111.5|3121.8|3115.8|3116|3110|235
1644597000000|2022-02-11 16:30:00|3117.8|3111.8|3145.5|3139.5|3145.5|3139.5|3117.8|3111.8|305
1644597300000|2022-02-11 16:35:00|3145.3|3139.3|3144.5|3138.5|3145.5|3139.5|3141.5|3135.5|115
1644597600000|2022-02-11 16:40:00|3145|3139|3148.3|3142.3|3150.8|3144.8|3143|3137|143
1644597900000|2022-02-11 16:45:00|3149.3|3143.3|3156.5|3150.5|3157|3151|3148.8|3142.8|184
1644598200000|2022-02-11 16:50:00|3156.8|3150.8|3156.8|3150.8|3159.5|3153.5|3153.5|3147.5|121
1644598500000|2022-02-11 16:55:00|3158.3|3152.3|3159.8|3153.8|3160.3|3154.3|3155.3|3149.3|161
1644598800000|2022-02-11 17:00:00|3159.5|3153.5|3154.5|3148.5|3160.3|3154.3|3154.5|3148.5|81
1644599100000|2022-02-11 17:05:00|3154.8|3148.8|3150|3144|3156.8|3150.8|3148.8|3142.8|98
1644599400000|2022-02-11 17:10:00|3150.3|3144.3|3149|3143|3152.3|3146.3|3148.8|3142.8|137
1644599700000|2022-02-11 17:15:00|3149.5|3143.5|3151.3|3145.3|3151.8|3145.8|3146.3|3140.3|101
1644600000000|2022-02-11 17:20:00|3151.5|3145.5|3148.8|3142.8|3151.8|3145.8|3148.3|3142.3|52
1644600300000|2022-02-11 17:25:00|3148|3142|3152.3|3146.3|3152.5|3146.5|3145.8|3139.8|65
1644600600000|2022-02-11 17:30:00|3152|3146|3149.3|3143.3|3154.3|3148.3|3149.3|3143.3|94
1644600900000|2022-02-11 17:35:00|3149|3143|3148.3|3142.3|3150|3144|3146.5|3140.5|68
1644601200000|2022-02-11 17:40:00|3148.8|3142.8|3150.5|3144.5|3150.5|3144.5|3147.8|3141.8|25
1644601500000|2022-02-11 17:45:00|3150.3|3144.3|3149.3|3143.3|3150.3|3144.3|3148.3|3142.3|24
1644601800000|2022-02-11 17:50:00|3149.5|3143.5|3150.8|3144.8|3151|3145|3148.5|3142.5|75
1644602100000|2022-02-11 17:55:00|3150.9|3144.9|3153.4|3147.4|3154.4|3148.4|3150.1|3144.1|39
1644800400000|2022-02-14 01:00:00|3205.3|3188.5|3194.5|3188.5|3205.3|3191.1|3193.8|3187.8|87
1644800700000|2022-02-14 01:05:00|3194.1|3188.1|3190.4|3184.4|3194.6|3188.6|3181.1|3163.4|228
1644801000000|2022-02-14 01:10:00|3190.6|3184.6|3191.3|3185.3|3196.9|3190.9|3189.8|3183.8|153
1644801300000|2022-02-14 01:15:00|3191.1|3185.1|3186.9|3180.9|3191.3|3185.3|3184.6|3178.6|139
1644801600000|2022-02-14 01:20:00|3187.5|3181.5|3191.1|3185.1|3191.5|3185.5|3184.8|3178.8|95
1644801900000|2022-02-14 01:25:00|3191|3185|3183.9|3177.9|3191|3185|3181.8|3175.8|124
1644802200000|2022-02-14 01:30:00|3183.6|3177.6|3194.9|3188.9|3195|3189|3182.5|3176.5|103
1644802500000|2022-02-14 01:35:00|3194.6|3188.6|3189.8|3183.8|3194.8|3188.8|3188|3182|106
1644802800000|2022-02-14 01:40:00|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3188.6|3182.6|71
1644803100000|2022-02-14 01:45:00|3190|3184|3193.3|3187.3|3194.3|3188.3|3189.4|3183.4|91
1644803400000|2022-02-14 01:50:00|3193.9|3187.9|3195.9|3189.9|3196.5|3190.5|3192.5|3186.5|66
1644803700000|2022-02-14 01:55:00|3195.8|3189.8|3204|3198|3206|3200|3194.4|3188.4|133
1644804000000|2022-02-14 02:00:00|3204.1|3198.1|3205.5|3199.5|3205.8|3199.8|3199.1|3193.1|91
1644804300000|2022-02-14 02:05:00|3205.3|3199.3|3203.4|3197.4|3207.1|3201.1|3202.3|3196.3|175
1644804600000|2022-02-14 02:10:00|3203.5|3197.5|3202.5|3196.5|3203.6|3197.6|3197.8|3191.8|187
1644804900000|2022-02-14 02:15:00|3202.8|3196.8|3203.3|3197.3|3207.1|3201.1|3201.1|3195.1|40
1644805200000|2022-02-14 02:20:00|3203|3197|3205.4|3199.4|3205.4|3199.4|3201.8|3195.8|19
1644805500000|2022-02-14 02:25:00|3205.1|3199.1|3217.3|3211.3|3221.5|3215.5|3204.3|3198.3|50
1644805800000|2022-02-14 02:30:00|3218.3|3212.3|3212.9|3206.9|3218.5|3212.5|3207.6|3201.6|212
1644806100000|2022-02-14 02:35:00|3212.5|3206.5|3209.9|3203.9|3212.5|3206.5|3209.6|3203.6|52
1644806400000|2022-02-14 02:40:00|3210|3204|3215|3209|3215|3209|3208.8|3202.8|83
1644806700000|2022-02-14 02:45:00|3214.8|3208.8|3219.8|3213.8|3219.8|3213.8|3214.4|3208.4|102
1644807000000|2022-02-14 02:50:00|3220.3|3214.3|3220.4|3214.4|3220.6|3214.6|3217.9|3211.9|115
1644807300000|2022-02-14 02:55:00|3220.6|3214.6|3218.1|3212.1|3222.1|3216.1|3216.5|3210.5|169
1644807600000|2022-02-14 03:00:00|3218|3212|3219.8|3213.8|3220|3214|3215|3209|125
1644807900000|2022-02-14 03:05:00|3220|3214|3220.9|3214.9|3221.3|3215.3|3216|3210|143
1644808200000|2022-02-14 03:10:00|3221.1|3215.1|3221.9|3215.9|3222.6|3216.6|3220.5|3214.5|93
1644808500000|2022-02-14 03:15:00|3222|3216|3222.3|3216.3|3222.4|3216.4|3219.3|3213.3|58
1644808800000|2022-02-14 03:20:00|3221.8|3215.8|3218.1|3212.1|3221.8|3215.8|3218.1|3212.1|50
1644809100000|2022-02-14 03:25:00|3218|3212|3216.1|3210.1|3218.4|3212.4|3214.8|3208.8|76
1644809400000|2022-02-14 03:30:00|3216|3210|3210.8|3204.8|3216.1|3210.1|3210.5|3204.5|48
1644809700000|2022-02-14 03:35:00|3210.5|3204.5|3210.8|3204.8|3211.6|3205.6|3210.1|3204.1|32
1644810000000|2022-02-14 03:40:00|3211.1|3205.1|3211.8|3205.8|3212.1|3206.1|3210.8|3204.8|23
1644810300000|2022-02-14 03:45:00|3212|3206|3209.9|3203.9|3212.1|3206.1|3209.4|3203.4|13
1644810600000|2022-02-14 03:50:00|3210.3|3204.3|3209.9|3203.9|3210.5|3204.5|3209.9|3203.9|4
1644810900000|2022-02-14 03:55:00|3209.8|3203.8|3209.4|3203.4|3209.8|3203.8|3209.4|3203.4|8
1644811500000|2022-02-14 04:05:00|3209.8|3203.8|3210|3204|3210.1|3204.1|3209.8|3203.8|7
1644811800000|2022-02-14 04:10:00|3209.8|3203.8|3211|3205|3211.5|3205.5|3209.1|3203.1|28
1644812100000|2022-02-14 04:15:00|3211.3|3205.3|3212|3206|3212.3|3206.3|3211|3205|10
1644812400000|2022-02-14 04:20:00|3211.8|3205.8|3213.6|3207.6|3213.8|3207.8|3211.5|3205.5|11
1644812700000|2022-02-14 04:25:00|3213.8|3207.8|3214.9|3208.9|3215|3209|3212.6|3206.6|17
1644813000000|2022-02-14 04:30:00|3215|3209|3216.4|3210.4|3216.5|3210.5|3214.4|3208.4|14
1644813300000|2022-02-14 04:35:00|3216.1|3210.1|3216.1|3210.1|3216.1|3210.1|3215.6|3209.6|6
1644813600000|2022-02-14 04:40:00|3216.4|3210.4|3217.4|3211.4|3218.4|3212.4|3216.4|3210.4|9
1644813900000|2022-02-14 04:45:00|3217.5|3211.5|3215.8|3209.8|3218.4|3212.4|3215.4|3209.4|19
1644814200000|2022-02-14 04:50:00|3216|3210|3216.1|3210.1|3216.1|3210.1|3215.8|3209.8|10
1644814500000|2022-02-14 04:55:00|3216.3|3210.3|3215.6|3209.6|3216.5|3210.5|3215.3|3209.3|11
1644814800000|2022-02-14 05:00:00|3215.9|3209.9|3216.4|3210.4|3218.1|3212.1|3215.9|3209.9|14
1644815100000|2022-02-14 05:05:00|3216.3|3210.3|3216.9|3210.9|3217|3211|3216|3210|5
1644815400000|2022-02-14 05:10:00|3217|3211|3218.4|3212.4|3218.4|3212.4|3216.9|3210.9|11
1644815700000|2022-02-14 05:15:00|3218.5|3212.5|3218.4|3212.4|3218.5|3212.5|3218|3212|7
1644816000000|2022-02-14 05:20:00|3218.1|3212.1|3218.4|3212.4|3218.4|3212.4|3218|3212|9
1644816300000|2022-02-14 05:25:00|3218.6|3212.6|3223.4|3217.4|3223.5|3217.5|3217.5|3211.5|38
1644816600000|2022-02-14 05:30:00|3223.3|3217.3|3224.3|3218.3|3228|3222|3222.5|3216.5|188
1644816900000|2022-02-14 05:35:00|3224.5|3218.5|3222|3216|3227|3221|3215.1|3209.1|306
1644817200000|2022-02-14 05:40:00|3221.6|3215.6|3218.1|3212.1|3223.3|3217.3|3218|3212|127
1644817500000|2022-02-14 05:45:00|3218.9|3212.9|3219.6|3213.6|3221.5|3215.5|3216.1|3210.1|259
1644817800000|2022-02-14 05:50:00|3219.5|3213.5|3223.8|3217.8|3225.6|3219.6|3217.6|3211.6|196
1644818100000|2022-02-14 05:55:00|3223.5|3217.5|3229.6|3223.6|3230.1|3224.1|3223.4|3217.4|171
1644818400000|2022-02-14 06:00:00|3229.5|3223.5|3224.8|3218.8|3231.5|3225.5|3223.5|3217.5|107
1644818700000|2022-02-14 06:05:00|3225.1|3219.1|3219.8|3213.8|3226.8|3220.8|3219.6|3213.6|80
1644819000000|2022-02-14 06:10:00|3219.6|3213.6|3216.5|3210.5|3221.9|3215.9|3216|3210|88
1644819300000|2022-02-14 06:15:00|3216.3|3210.3|3213.4|3207.4|3216.9|3210.9|3213.3|3207.3|100
1644819600000|2022-02-14 06:20:00|3212.8|3206.8|3211.6|3205.6|3213.9|3207.9|3209.9|3203.9|98
1644819900000|2022-02-14 06:25:00|3211.5|3205.5|3213|3207|3213.3|3207.3|3208.6|3202.6|117
1644820200000|2022-02-14 06:30:00|3213.5|3207.5|3210.4|3204.4|3214.1|3208.1|3210|3204|82
1644820500000|2022-02-14 06:35:00|3210.6|3204.6|3210|3204|3211.5|3205.5|3209|3203|81
1644820800000|2022-02-14 06:40:00|3210.3|3204.3|3206.6|3200.6|3212.1|3206.1|3204.9|3198.9|102
1644821100000|2022-02-14 06:45:00|3206.5|3200.5|3202|3196|3207.5|3201.5|3202|3196|151
1644821400000|2022-02-14 06:50:00|3202.1|3196.1|3204.1|3198.1|3204.3|3198.3|3199.8|3193.8|94
1644821700000|2022-02-14 06:55:00|3204.3|3198.3|3210|3204|3212.1|3206.1|3203.3|3197.3|94
1644822000000|2022-02-14 07:00:00|3209.8|3203.8|3206.9|3200.9|3209.8|3203.8|3205.1|3199.1|51
1644822300000|2022-02-14 07:05:00|3206.8|3200.8|3199.9|3193.9|3206.8|3200.8|3199.6|3193.6|50
1644822600000|2022-02-14 07:10:00|3199.8|3193.8|3195.6|3189.6|3199.9|3193.9|3191.9|3185.9|63
1644822900000|2022-02-14 07:15:00|3195.8|3189.8|3198.4|3192.4|3198.5|3192.5|3195.8|3189.8|30
1644823200000|2022-02-14 07:20:00|3198.3|3192.3|3197.3|3191.3|3200.5|3194.5|3196.4|3190.4|54
1644823500000|2022-02-14 07:25:00|3197.4|3191.4|3196.9|3190.9|3197.5|3191.5|3196.5|3190.5|23
1644823800000|2022-02-14 07:30:00|3196.5|3190.5|3191.5|3185.5|3196.9|3190.9|3185.5|3179.5|58
1644824100000|2022-02-14 07:35:00|3190.9|3184.9|3186.9|3180.9|3190.9|3184.9|3181.8|3175.8|60
1644824400000|2022-02-14 07:40:00|3186.8|3180.8|3188.8|3182.8|3192|3186|3186.5|3180.5|49
1644824700000|2022-02-14 07:45:00|3188.5|3182.5|3185.8|3179.8|3191.1|3185.1|3181.9|3175.9|46
1644825000000|2022-02-14 07:50:00|3185.6|3179.6|3198.8|3192.8|3199.3|3193.3|3185.6|3179.6|90
1644825300000|2022-02-14 07:55:00|3198.5|3192.5|3192.8|3186.8|3198.8|3192.8|3189.5|3183.5|65
1644825600000|2022-02-14 08:00:00|3192.3|3186.3|3179.3|3173.3|3196.8|3190.8|3177.5|3171.5|114
1644825900000|2022-02-14 08:05:00|3179.5|3173.5|3178.8|3172.8|3180.8|3174.8|3176|3170|64
1644826200000|2022-02-14 08:10:00|3178.5|3172.5|3170.5|3164.5|3178.5|3172.5|3170.5|3164.5|72
1644826500000|2022-02-14 08:15:00|3170.3|3164.3|3173|3167|3178.3|3172.3|3158.9|3152.9|152
1644826800000|2022-02-14 08:20:00|3172.8|3166.8|3170.3|3164.3|3173|3167|3167|3161|101
1644827100000|2022-02-14 08:25:00|3170.5|3164.5|3172.3|3166.3|3174.5|3168.5|3166.3|3160.3|103
1644827400000|2022-02-14 08:30:00|3172|3166|3170.8|3164.8|3172|3166|3168|3162|50
1644827700000|2022-02-14 08:35:00|3170.5|3164.5|3171.5|3165.5|3173.8|3167.8|3168.5|3162.5|63
1644828000000|2022-02-14 08:40:00|3171.3|3165.3|3171.8|3165.8|3174|3168|3171.3|3165.3|35
1644828300000|2022-02-14 08:45:00|3171.5|3165.5|3175.8|3169.8|3176|3170|3171.5|3165.5|69
1644828600000|2022-02-14 08:50:00|3175.3|3169.3|3172|3166|3176.8|3170.8|3170.5|3164.5|88
1644828900000|2022-02-14 08:55:00|3172.8|3166.8|3169.3|3163.3|3173.5|3167.5|3168.3|3162.3|55
1644829200000|2022-02-14 09:00:00|3169.5|3163.5|3167|3161|3174.5|3168.5|3164.5|3158.5|103
1644829500000|2022-02-14 09:05:00|3166.8|3160.8|3169|3163|3169.8|3163.8|3163|3157|122
1644829800000|2022-02-14 09:10:00|3169.3|3163.3|3167.5|3161.5|3169.3|3163.3|3165.8|3159.8|51
1644830100000|2022-02-14 09:15:00|3167.8|3161.8|3173|3167|3176|3170|3167.8|3161.8|72
1644830400000|2022-02-14 09:20:00|3172.8|3166.8|3177|3171|3182.5|3176.5|3172.8|3166.8|120
1644830700000|2022-02-14 09:25:00|3176.8|3170.8|3169.3|3163.3|3178|3172|3166|3160|135
1644831000000|2022-02-14 09:30:00|3169|3163|3170|3164|3170.3|3164.3|3165|3159|80
1644831300000|2022-02-14 09:35:00|3170.3|3164.3|3166|3160|3170.3|3164.3|3165.3|3159.3|65
1644831600000|2022-02-14 09:40:00|3165.8|3159.8|3167.3|3161.3|3168.5|3162.5|3164.8|3158.8|50
1644831900000|2022-02-14 09:45:00|3168.3|3162.3|3166.3|3160.3|3169.3|3163.3|3165.5|3159.5|60
1644832200000|2022-02-14 09:50:00|3166|3160|3168.8|3162.8|3169.3|3163.3|3165|3159|67
1644832500000|2022-02-14 09:55:00|3168.5|3162.5|3168|3162|3169.5|3163.5|3167.3|3161.3|37
1644832800000|2022-02-14 10:00:00|3167.5|3161.5|3165|3159|3167.5|3161.5|3164.8|3158.8|57
1644833100000|2022-02-14 10:05:00|3164.8|3158.8|3166.5|3160.5|3171.3|3165.3|3163.3|3157.3|88
1644833400000|2022-02-14 10:10:00|3166.3|3160.3|3167.8|3161.8|3168.3|3162.3|3164|3158|51
1644833700000|2022-02-14 10:15:00|3167.5|3161.5|3171|3165|3171|3165|3167.3|3161.3|27
1644834000000|2022-02-14 10:20:00|3170.8|3164.8|3177|3171|3178.8|3172.8|3170.5|3164.5|77
1644834300000|2022-02-14 10:25:00|3176.8|3170.8|3172.5|3166.5|3177.8|3171.8|3170.8|3164.8|85
1644834600000|2022-02-14 10:30:00|3172.3|3166.3|3172|3166|3174.3|3168.3|3168.5|3162.5|90
1644834900000|2022-02-14 10:35:00|3171.8|3165.8|3166.5|3160.5|3173.5|3167.5|3165.3|3159.3|66
1644835200000|2022-02-14 10:40:00|3166|3160|3166.3|3160.3|3168.8|3162.8|3165|3159|39
1644835500000|2022-02-14 10:45:00|3166.8|3160.8|3165.5|3159.5|3168.8|3162.8|3165.5|3159.5|55
1644835800000|2022-02-14 10:50:00|3165.3|3159.3|3167.3|3161.3|3168.3|3162.3|3165.3|3159.3|48
1644836100000|2022-02-14 10:55:00|3167.5|3161.5|3175.8|3169.8|3176.3|3170.3|3166.8|3160.8|77
1644836400000|2022-02-14 11:00:00|3175.5|3169.5|3173.8|3167.8|3176.3|3170.3|3173.5|3167.5|53
1644836700000|2022-02-14 11:05:00|3173.5|3167.5|3170.5|3164.5|3173.5|3167.5|3169|3163|48
1644837000000|2022-02-14 11:10:00|3170.8|3164.8|3168.8|3162.8|3173.8|3167.8|3167.5|3161.5|92
1644837300000|2022-02-14 11:15:00|3169|3163|3168.3|3162.3|3171.5|3165.5|3167.5|3161.5|71
1644837600000|2022-02-14 11:20:00|3168|3162|3168.8|3162.8|3169.8|3163.8|3168|3162|56
1644837900000|2022-02-14 11:25:00|3169.3|3163.3|3170|3164|3172|3166|3168.8|3162.8|69
1644838200000|2022-02-14 11:30:00|3170.3|3164.3|3170|3164|3170.8|3164.8|3168.3|3162.3|69
1644838500000|2022-02-14 11:35:00|3169.8|3163.8|3172.3|3166.3|3172.8|3166.8|3169.3|3163.3|59
1644838800000|2022-02-14 11:40:00|3172.5|3166.5|3174.5|3168.5|3174.5|3168.5|3171.5|3165.5|35
1644839100000|2022-02-14 11:45:00|3174.8|3168.8|3175.3|3169.3|3175.3|3169.3|3171.3|3165.3|58
1644839400000|2022-02-14 11:50:00|3175.8|3169.8|3187|3181|3187.5|3181.5|3175.3|3169.3|73
1644839700000|2022-02-14 11:55:00|3186.8|3180.8|3186.8|3180.8|3187.8|3181.8|3185.3|3179.3|48
1644840000000|2022-02-14 12:00:00|3186.5|3180.5|3193.5|3187.5|3197.8|3191.8|3185.3|3179.3|95
1644840300000|2022-02-14 12:05:00|3193.3|3187.3|3194.5|3188.5|3197|3191|3193.3|3187.3|54
1644840600000|2022-02-14 12:10:00|3194.3|3188.3|3197.3|3191.3|3197.8|3191.8|3194.3|3188.3|38
1644840900000|2022-02-14 12:15:00|3197|3191|3190.3|3184.3|3197.3|3191.3|3189|3183|78
1644841200000|2022-02-14 12:20:00|3190|3184|3188.8|3182.8|3190.5|3184.5|3187|3181|55
1644841500000|2022-02-14 12:25:00|3189|3183|3189.3|3183.3|3193.3|3187.3|3189|3183|63
1644841800000|2022-02-14 12:30:00|3189|3183|3199.8|3193.8|3201.8|3195.8|3187.3|3181.3|103
1644842100000|2022-02-14 12:35:00|3200|3194|3208.8|3202.8|3208.8|3202.8|3199|3193|133
1644842400000|2022-02-14 12:40:00|3208.5|3202.5|3203.8|3197.8|3215|3209|3202.1|3196.1|220
1644842700000|2022-02-14 12:45:00|3204|3198|3206.5|3200.5|3210.5|3204.5|3200.8|3194.8|104
1644843000000|2022-02-14 12:50:00|3206.3|3200.3|3218.8|3212.8|3221.5|3215.5|3206.3|3200.3|148
1644843300000|2022-02-14 12:55:00|3218.5|3212.5|3242.5|3236.5|3242.8|3236.8|3217.3|3211.3|222
1644843600000|2022-02-14 13:00:00|3242|3236|3223.1|3217.1|3242|3236|3217.3|3211.3|413
1644843900000|2022-02-14 13:05:00|3222.9|3216.9|3217.5|3211.5|3224.1|3218.1|3209.3|3203.3|309
1644844200000|2022-02-14 13:10:00|3217.3|3211.3|3204.5|3198.5|3217.5|3211.5|3204.3|3198.3|190
1644844500000|2022-02-14 13:15:00|3205|3199|3203.8|3197.8|3207|3201|3201|3195|216
1644844800000|2022-02-14 13:20:00|3204|3198|3207.5|3201.5|3213|3207|3204|3198|184
1644845100000|2022-02-14 13:25:00|3207.8|3201.8|3206.5|3200.5|3207.8|3201.8|3204.5|3198.5|101
1644845400000|2022-02-14 13:30:00|3206.3|3200.3|3201|3195|3206.3|3200.3|3200.8|3194.8|110
1644845700000|2022-02-14 13:35:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3193.3|3187.3|198
1644846000000|2022-02-14 13:40:00|3201.8|3195.8|3196.3|3190.3|3203.3|3197.3|3195.8|3189.8|102
1644846300000|2022-02-14 13:45:00|3197.3|3191.3|3196.5|3190.5|3201.8|3195.8|3195|3189|156
1644846600000|2022-02-14 13:50:00|3196.8|3190.8|3204|3198|3204|3198|3194.5|3188.5|172
1644846900000|2022-02-14 13:55:00|3204.3|3198.3|3200|3194|3204.5|3198.5|3196.8|3190.8|153
1644847200000|2022-02-14 14:00:00|3200.3|3194.3|3198.5|3192.5|3200.3|3194.3|3193.8|3187.8|150
1644847500000|2022-02-14 14:05:00|3198.3|3192.3|3201.3|3195.3|3201.3|3195.3|3198|3192|91
1644847800000|2022-02-14 14:10:00|3201.8|3195.8|3198.3|3192.3|3204.8|3198.8|3197.8|3191.8|135
1644848100000|2022-02-14 14:15:00|3198|3192|3196.5|3190.5|3200.5|3194.5|3195.5|3189.5|104
1644848400000|2022-02-14 14:20:00|3196.3|3190.3|3199.3|3193.3|3201.3|3195.3|3195.5|3189.5|89
1644848700000|2022-02-14 14:25:00|3199.5|3193.5|3203|3197|3203.8|3197.8|3198.8|3192.8|82
1644849000000|2022-02-14 14:30:00|3202.8|3196.8|3212.3|3206.3|3212.3|3206.3|3202.5|3196.5|144
1644849300000|2022-02-14 14:35:00|3212.5|3206.5|3207|3201|3212.8|3206.8|3204.8|3198.8|157
1644849600000|2022-02-14 14:40:00|3206.8|3200.8|3203|3197|3211|3205|3202.5|3196.5|105
1644849900000|2022-02-14 14:45:00|3202.8|3196.8|3203.5|3197.5|3204.5|3198.5|3199.3|3193.3|113
1644850200000|2022-02-14 14:50:00|3203.8|3197.8|3205|3199|3205.3|3199.3|3198.5|3192.5|112
1644850500000|2022-02-14 14:55:00|3205.8|3199.8|3200.5|3194.5|3205.8|3199.8|3198.3|3192.3|140
1644850800000|2022-02-14 15:00:00|3200.8|3194.8|3206.8|3200.8|3207.8|3201.8|3200.3|3194.3|100
1644851100000|2022-02-14 15:05:00|3207|3201|3207|3201|3208.8|3202.8|3203.3|3197.3|132
1644851400000|2022-02-14 15:10:00|3206.8|3200.8|3205.8|3199.8|3210.5|3204.5|3204.3|3198.3|119
1644851700000|2022-02-14 15:15:00|3207|3201|3205.5|3199.5|3208.3|3202.3|3204.8|3198.8|94
1644852000000|2022-02-14 15:20:00|3205.3|3199.3|3206.8|3200.8|3208.3|3202.3|3204.8|3198.8|80
1644852300000|2022-02-14 15:25:00|3206.3|3200.3|3203.5|3197.5|3206.3|3200.3|3201.8|3195.8|111
1644852600000|2022-02-14 15:30:00|3203.3|3197.3|3202|3196|3206.5|3200.5|3196.3|3190.3|100
1644852900000|2022-02-14 15:35:00|3201.8|3195.8|3203|3197|3204|3198|3201.8|3195.8|48
1644853200000|2022-02-14 15:40:00|3203.3|3197.3|3203.3|3197.3|3205.5|3199.5|3201.8|3195.8|71
1644853500000|2022-02-14 15:45:00|3202.8|3196.8|3206.3|3200.3|3206.3|3200.3|3202|3196|67
1644853800000|2022-02-14 15:50:00|3206.5|3200.5|3207.8|3201.8|3208.8|3202.8|3205.8|3199.8|88
1644854100000|2022-02-14 15:55:00|3207.3|3201.3|3213|3207|3213.3|3207.3|3207.3|3201.3|91
1644854400000|2022-02-14 16:00:00|3213.5|3207.5|3214.8|3208.8|3215.3|3209.3|3210.5|3204.5|112
1644854700000|2022-02-14 16:05:00|3215|3209|3210.8|3204.8|3215|3209|3210|3204|80
1644855000000|2022-02-14 16:10:00|3211.3|3205.3|3214|3208|3215.8|3209.8|3210|3204|73
1644855300000|2022-02-14 16:15:00|3214.3|3208.3|3217|3211|3217.5|3211.5|3212.5|3206.5|92
1644855600000|2022-02-14 16:20:00|3216.8|3210.8|3219|3213|3219.5|3213.5|3215.8|3209.8|76
1644855900000|2022-02-14 16:25:00|3219.3|3213.3|3221.5|3215.5|3222.5|3216.5|3217.8|3211.8|71
1644856200000|2022-02-14 16:30:00|3221.8|3215.8|3215.5|3209.5|3222.5|3216.5|3211.5|3205.5|135
1644856500000|2022-02-14 16:35:00|3216.5|3210.5|3213.5|3207.5|3217|3211|3213.3|3207.3|85
1644856800000|2022-02-14 16:40:00|3213.8|3207.8|3210.3|3204.3|3213.8|3207.8|3208.5|3202.5|109
1644857100000|2022-02-14 16:45:00|3210.5|3204.5|3212.3|3206.3|3213|3207|3210|3204|54
1644857400000|2022-02-14 16:50:00|3212.5|3206.5|3213.5|3207.5|3214.8|3208.8|3211.5|3205.5|77
1644857700000|2022-02-14 16:55:00|3213.8|3207.8|3214.8|3208.8|3215.3|3209.3|3212.8|3206.8|74
1644858000000|2022-02-14 17:00:00|3215|3209|3214|3208|3215.3|3209.3|3214|3208|40
1644858300000|2022-02-14 17:05:00|3214.3|3208.3|3216.5|3210.5|3216.5|3210.5|3214.3|3208.3|27
1644858600000|2022-02-14 17:10:00|3216.3|3210.3|3218.3|3212.3|3219|3213|3216.3|3210.3|35
1644858900000|2022-02-14 17:15:00|3218.5|3212.5|3217.8|3211.8|3218.8|3212.8|3217.8|3211.8|19
1644859200000|2022-02-14 17:20:00|3218.3|3212.3|3217|3211|3218.3|3212.3|3216.8|3210.8|16
1644859500000|2022-02-14 17:25:00|3217.3|3211.3|3217.8|3211.8|3218.8|3212.8|3217.3|3211.3|17
1644859800000|2022-02-14 17:30:00|3218|3212|3216.8|3210.8|3218.5|3212.5|3216|3210|37
1644860100000|2022-02-14 17:35:00|3217|3211|3214|3208|3217|3211|3213.8|3207.8|44
1644860400000|2022-02-14 17:40:00|3213|3207|3214.8|3208.8|3216|3210|3213|3207|26
1644860700000|2022-02-14 17:45:00|3215.3|3209.3|3220.3|3214.3|3220.8|3214.8|3215|3209|58
1644861000000|2022-02-14 17:50:00|3220.5|3214.5|3223.8|3217.8|3223.8|3217.8|3220.3|3214.3|51
1644861300000|2022-02-14 17:55:00|3223.5|3217.5|3225.6|3219.6|3226.6|3220.6|3222.5|3216.5|34
1644886800000|2022-02-15 01:00:00|3223.6|3217.6|3229.3|3223.3|3229.6|3223.6|3222.9|3216.9|67
1644887100000|2022-02-15 01:05:00|3228.8|3222.8|3226.8|3220.8|3229.6|3223.6|3224.3|3218.3|125
1644887400000|2022-02-15 01:10:00|3227|3221|3225.3|3219.3|3228|3222|3224.9|3218.9|81
1644887700000|2022-02-15 01:15:00|3225|3219|3220.5|3214.5|3225|3219|3219.1|3213.1|75
1644888000000|2022-02-15 01:20:00|3220.8|3214.8|3220.4|3214.4|3222.5|3216.5|3220.4|3214.4|46
1644888300000|2022-02-15 01:25:00|3220.6|3214.6|3220.8|3214.8|3221.3|3215.3|3219.8|3213.8|36
1644888600000|2022-02-15 01:30:00|3221|3215|3216.3|3210.3|3221.5|3215.5|3216.3|3210.3|85
1644888900000|2022-02-15 01:35:00|3216.8|3210.8|3215.9|3209.9|3217.3|3211.3|3211.5|3205.5|140
1644889200000|2022-02-15 01:40:00|3215.6|3209.6|3217.6|3211.6|3219.1|3213.1|3215.3|3209.3|97
1644889500000|2022-02-15 01:45:00|3217.9|3211.9|3213.3|3207.3|3219.3|3213.3|3212|3206|125
1644889800000|2022-02-15 01:50:00|3213.5|3207.5|3214.5|3208.5|3214.5|3208.5|3211.8|3205.8|56
1644890100000|2022-02-15 01:55:00|3214.6|3208.6|3216|3210|3217.8|3211.8|3214.6|3208.6|45
1644890400000|2022-02-15 02:00:00|3215.9|3209.9|3217.9|3211.9|3218|3212|3213.6|3207.6|66
1644890700000|2022-02-15 02:05:00|3217.6|3211.6|3225.5|3219.5|3226.8|3220.8|3217.5|3211.5|170
1644891000000|2022-02-15 02:10:00|3225.9|3219.9|3225.9|3219.9|3230.4|3224.4|3225.5|3219.5|157
1644891300000|2022-02-15 02:15:00|3225.8|3219.8|3227|3221|3227.5|3221.5|3224.9|3218.9|19
1644891600000|2022-02-15 02:20:00|3227.3|3221.3|3226|3220|3227.8|3221.8|3225.8|3219.8|14
1644891900000|2022-02-15 02:25:00|3226.3|3220.3|3227.3|3221.3|3227.5|3221.5|3226.3|3220.3|9
1644892200000|2022-02-15 02:30:00|3227|3221|3224|3218|3227.8|3221.8|3223|3217|134
1644892500000|2022-02-15 02:35:00|3224.3|3218.3|3227.1|3221.1|3227.3|3221.3|3224.3|3218.3|33
1644892800000|2022-02-15 02:40:00|3227|3221|3227.5|3221.5|3227.5|3221.5|3225.1|3219.1|45
1644893100000|2022-02-15 02:45:00|3227.3|3221.3|3227.1|3221.1|3229.8|3223.8|3226.6|3220.6|61
1644893400000|2022-02-15 02:50:00|3227.4|3221.4|3229.1|3223.1|3229.6|3223.6|3227.1|3221.1|36
1644893700000|2022-02-15 02:55:00|3229.6|3223.6|3234.1|3228.1|3234.9|3228.9|3229.6|3223.6|105
1644894000000|2022-02-15 03:00:00|3234.3|3228.3|3235|3229|3235|3229|3231.4|3225.4|86
1644894300000|2022-02-15 03:05:00|3234.9|3228.9|3228.4|3222.4|3236.5|3230.5|3228|3222|72
1644894600000|2022-02-15 03:10:00|3228.5|3222.5|3227.1|3221.1|3229.5|3223.5|3225|3219|71
1644894900000|2022-02-15 03:15:00|3227.4|3221.4|3221.5|3215.5|3230|3224|3220.1|3214.1|80
1644895200000|2022-02-15 03:20:00|3221.8|3215.8|3218.8|3212.8|3222.5|3216.5|3215.9|3209.9|123
1644895500000|2022-02-15 03:25:00|3218.9|3212.9|3212.8|3206.8|3219.8|3213.8|3212.5|3206.5|116
1644895800000|2022-02-15 03:30:00|3212.6|3206.6|3213.3|3207.3|3213.5|3207.5|3210.1|3204.1|31
1644896100000|2022-02-15 03:35:00|3213|3207|3219|3213|3219|3213|3213|3207|46
1644896400000|2022-02-15 03:40:00|3219.1|3213.1|3216.5|3210.5|3221.4|3215.4|3216.4|3210.4|30
1644896700000|2022-02-15 03:45:00|3216.6|3210.6|3217.5|3211.5|3218.8|3212.8|3216.6|3210.6|30
1644897000000|2022-02-15 03:50:00|3217.4|3211.4|3214.9|3208.9|3217.4|3211.4|3214.4|3208.4|19
1644897300000|2022-02-15 03:55:00|3214.5|3208.5|3217.3|3211.3|3217.4|3211.4|3214.5|3208.5|22
1644897600000|2022-02-15 04:00:00|3217.4|3211.4|3215.6|3209.6|3217.4|3211.4|3215.3|3209.3|26
1644897900000|2022-02-15 04:05:00|3215.9|3209.9|3221.6|3215.6|3221.9|3215.9|3215.9|3209.9|29
1644898200000|2022-02-15 04:10:00|3221.9|3215.9|3221.1|3215.1|3223.1|3217.1|3220.8|3214.8|25
1644898500000|2022-02-15 04:15:00|3220.9|3214.9|3220.8|3214.8|3220.9|3214.9|3220.8|3214.8|2
1644898800000|2022-02-15 04:20:00|3220.6|3214.6|3221|3215|3221.3|3215.3|3220.6|3214.6|9
1644899100000|2022-02-15 04:25:00|3220.9|3214.9|3218.6|3212.6|3220.9|3214.9|3218.3|3212.3|21
1644899400000|2022-02-15 04:30:00|3218.5|3212.5|3218.1|3212.1|3218.5|3212.5|3218.1|3212.1|5
1644899700000|2022-02-15 04:35:00|3218|3212|3218|3212|3218|3212|3216.5|3210.5|12
1644900000000|2022-02-15 04:40:00|3217.9|3211.9|3217.9|3211.9|3217.9|3211.9|3217.9|3211.9|1
1644900300000|2022-02-15 04:45:00|3217.6|3211.6|3218.4|3212.4|3218.5|3212.5|3217.6|3211.6|13
1644900600000|2022-02-15 04:50:00|3218.1|3212.1|3218.6|3212.6|3218.8|3212.8|3218.1|3212.1|4
1644900900000|2022-02-15 04:55:00|3218.9|3212.9|3216.4|3210.4|3219.4|3213.4|3216.1|3210.1|15
1644901200000|2022-02-15 05:00:00|3216|3210|3215.9|3209.9|3217.6|3211.6|3214.5|3208.5|26
1644901500000|2022-02-15 05:05:00|3216.1|3210.1|3214.9|3208.9|3216.4|3210.4|3213.5|3207.5|29
1644901800000|2022-02-15 05:10:00|3215.1|3209.1|3216.3|3210.3|3216.4|3210.4|3215.1|3209.1|6
1644902100000|2022-02-15 05:15:00|3216.4|3210.4|3215.8|3209.8|3216.8|3210.8|3215.5|3209.5|14
1644902400000|2022-02-15 05:20:00|3216|3210|3215|3209|3216|3210|3215|3209|13
1644902700000|2022-02-15 05:25:00|3215.1|3209.1|3216.4|3210.4|3216.4|3210.4|3215|3209|21
1644903000000|2022-02-15 05:30:00|3216.6|3210.6|3204.8|3198.8|3217.5|3211.5|3200.8|3194.8|196
1644903300000|2022-02-15 05:35:00|3205|3199|3196.6|3190.6|3206.1|3200.1|3193.8|3187.8|253
1644903600000|2022-02-15 05:40:00|3196.5|3190.5|3193.3|3187.3|3199|3193|3191.8|3185.8|242
1644903900000|2022-02-15 05:45:00|3193|3187|3195.3|3189.3|3196.1|3190.1|3192.9|3186.9|144
1644904200000|2022-02-15 05:50:00|3195.5|3189.5|3192.3|3186.3|3199.9|3193.9|3192.1|3186.1|102
1644904500000|2022-02-15 05:55:00|3192.4|3186.4|3191.1|3185.1|3194.1|3188.1|3188.5|3182.5|88
1644904800000|2022-02-15 06:00:00|3191|3185|3185.1|3179.1|3191|3185|3182.5|3176.5|192
1644905100000|2022-02-15 06:05:00|3185|3179|3186.6|3180.6|3187.5|3181.5|3180.4|3174.4|200
1644905400000|2022-02-15 06:10:00|3186.3|3180.3|3190.5|3184.5|3190.5|3184.5|3184.8|3178.8|214
1644905700000|2022-02-15 06:15:00|3190.6|3184.6|3190.3|3184.3|3194.3|3188.3|3188.8|3182.8|172
1644906000000|2022-02-15 06:20:00|3189.8|3183.8|3195|3189|3195.9|3189.9|3189.5|3183.5|145
1644906300000|2022-02-15 06:25:00|3195.1|3189.1|3193.1|3187.1|3197.9|3191.9|3193.1|3187.1|122
1644906600000|2022-02-15 06:30:00|3193.3|3187.3|3194.1|3188.1|3197.4|3191.4|3193|3187|131
1644906900000|2022-02-15 06:35:00|3194.4|3188.4|3199.9|3193.9|3200|3194|3194.3|3188.3|91
1644907200000|2022-02-15 06:40:00|3200.1|3194.1|3208.5|3202.5|3208.9|3202.9|3199.6|3193.6|237
1644907500000|2022-02-15 06:45:00|3208.3|3202.3|3211|3205|3211|3205|3205.6|3199.6|94
1644907800000|2022-02-15 06:50:00|3211.3|3205.3|3217.1|3211.1|3219.1|3213.1|3209.8|3203.8|154
1644908100000|2022-02-15 06:55:00|3217.4|3211.4|3215.4|3209.4|3219.8|3213.8|3215.3|3209.3|209
1644908400000|2022-02-15 07:00:00|3215.1|3209.1|3215|3209|3216.6|3210.6|3212.4|3206.4|51
1644908700000|2022-02-15 07:05:00|3215.4|3209.4|3216.6|3210.6|3217.8|3211.8|3215.1|3209.1|56
1644909000000|2022-02-15 07:10:00|3216.5|3210.5|3209.8|3203.8|3216.5|3210.5|3209.8|3203.8|30
1644909300000|2022-02-15 07:15:00|3209.5|3203.5|3210|3204|3210|3204|3208.4|3202.4|32
1644909600000|2022-02-15 07:20:00|3209.8|3203.8|3208.8|3202.8|3210.6|3204.6|3208.8|3202.8|17
1644909900000|2022-02-15 07:25:00|3208.5|3202.5|3207.3|3201.3|3209.3|3203.3|3207|3201|35
1644910200000|2022-02-15 07:30:00|3207.4|3201.4|3203.6|3197.6|3207.4|3201.4|3203.6|3197.6|23
1644910500000|2022-02-15 07:35:00|3203.1|3197.1|3203.5|3197.5|3203.8|3197.8|3200|3194|42
1644910800000|2022-02-15 07:40:00|3203.8|3197.8|3203.8|3197.8|3204.3|3198.3|3201.1|3195.1|39
1644911100000|2022-02-15 07:45:00|3203.9|3197.9|3204.4|3198.4|3204.9|3198.9|3203.9|3197.9|10
1644911400000|2022-02-15 07:50:00|3204.3|3198.3|3198.4|3192.4|3204.3|3198.3|3198.4|3192.4|41
1644911700000|2022-02-15 07:55:00|3198.5|3192.5|3190.3|3184.3|3202|3196|3190.3|3184.3|46
1644912000000|2022-02-15 08:00:00|3190.1|3184.1|3178.8|3172.8|3194|3188|3178.4|3172.4|117
1644912300000|2022-02-15 08:05:00|3178.5|3172.5|3187.5|3181.5|3187.8|3181.8|3178.3|3172.3|87
1644912600000|2022-02-15 08:10:00|3187.8|3181.8|3174.8|3168.8|3187.8|3181.8|3173.4|3167.4|168
1644912900000|2022-02-15 08:15:00|3174|3168|3174.5|3168.5|3177.5|3171.5|3173.8|3167.8|49
1644913200000|2022-02-15 08:20:00|3174.8|3168.8|3177.3|3171.3|3177.5|3171.5|3173.5|3167.5|67
1644913500000|2022-02-15 08:25:00|3176.5|3170.5|3179.8|3173.8|3179.8|3173.8|3176|3170|104
1644913800000|2022-02-15 08:30:00|3180|3174|3179.8|3173.8|3187.5|3181.5|3179.3|3173.3|92
1644914100000|2022-02-15 08:35:00|3179.5|3173.5|3177.3|3171.3|3181.3|3175.3|3177|3171|68
1644914400000|2022-02-15 08:40:00|3177.5|3171.5|3179.8|3173.8|3181|3175|3177.5|3171.5|49
1644914700000|2022-02-15 08:45:00|3180|3174|3182.5|3176.5|3188.3|3182.3|3180|3174|79
1644915000000|2022-02-15 08:50:00|3183|3177|3186.3|3180.3|3186.5|3180.5|3181|3175|91
1644915300000|2022-02-15 08:55:00|3186.5|3180.5|3188|3182|3189.3|3183.3|3185|3179|87
1644915600000|2022-02-15 09:00:00|3187.8|3181.8|3182.5|3176.5|3187.8|3181.8|3182|3176|62
1644915900000|2022-02-15 09:05:00|3182.3|3176.3|3187.8|3181.8|3189.8|3183.8|3182.3|3176.3|65
1644916200000|2022-02-15 09:10:00|3187.5|3181.5|3187.3|3181.3|3188.5|3182.5|3186.8|3180.8|37
1644916500000|2022-02-15 09:15:00|3186.8|3180.8|3188.5|3182.5|3188.5|3182.5|3185.8|3179.8|36
1644916800000|2022-02-15 09:20:00|3188.8|3182.8|3200.3|3194.3|3200.3|3194.3|3188.8|3182.8|79
1644917100000|2022-02-15 09:25:00|3200|3194|3198.8|3192.8|3201.5|3195.5|3198|3192|45
1644917400000|2022-02-15 09:30:00|3199.5|3193.5|3203.8|3197.8|3204|3198|3198.5|3192.5|47
1644917700000|2022-02-15 09:35:00|3205|3199|3210.5|3204.5|3210.8|3204.8|3200.3|3194.3|71
1644918000000|2022-02-15 09:40:00|3210.8|3204.8|3219.5|3213.5|3232.8|3226.8|3210.8|3204.8|118
1644918300000|2022-02-15 09:45:00|3219.8|3213.8|3213.8|3207.8|3219.8|3213.8|3212.3|3206.3|71
1644918600000|2022-02-15 09:50:00|3213.5|3207.5|3208|3202|3213.5|3207.5|3206.5|3200.5|64
1644918900000|2022-02-15 09:55:00|3207.8|3201.8|3212.8|3206.8|3213|3207|3207.3|3201.3|55
1644919200000|2022-02-15 10:00:00|3213|3207|3212.8|3206.8|3215|3209|3210.8|3204.8|63
1644919500000|2022-02-15 10:05:00|3212.5|3206.5|3213.3|3207.3|3214.8|3208.8|3210.8|3204.8|63
1644919800000|2022-02-15 10:10:00|3213.5|3207.5|3212.8|3206.8|3214.3|3208.3|3212.3|3206.3|34
1644920100000|2022-02-15 10:15:00|3213|3207|3209.8|3203.8|3213.3|3207.3|3208.3|3202.3|41
1644920400000|2022-02-15 10:20:00|3209.5|3203.5|3208.3|3202.3|3210.3|3204.3|3207.5|3201.5|32
1644920700000|2022-02-15 10:25:00|3208.5|3202.5|3210.5|3204.5|3213.5|3207.5|3206|3200|71
1644921000000|2022-02-15 10:30:00|3210.8|3204.8|3208|3202|3212.3|3206.3|3207.5|3201.5|73
1644921300000|2022-02-15 10:35:00|3207.8|3201.8|3207.8|3201.8|3209.8|3203.8|3207.5|3201.5|59
1644921600000|2022-02-15 10:40:00|3208|3202|3210.3|3204.3|3210.5|3204.5|3207.5|3201.5|29
1644921900000|2022-02-15 10:45:00|3210|3204|3209|3203|3212.3|3206.3|3208.8|3202.8|25
1644922200000|2022-02-15 10:50:00|3208.8|3202.8|3210.5|3204.5|3211|3205|3207|3201|25
1644922500000|2022-02-15 10:55:00|3210.3|3204.3|3209.3|3203.3|3211.5|3205.5|3209.3|3203.3|22
1644922800000|2022-02-15 11:00:00|3209.5|3203.5|3210.8|3204.8|3211.5|3205.5|3209|3203|24
1644923100000|2022-02-15 11:05:00|3210.3|3204.3|3209.3|3203.3|3210.5|3204.5|3206.8|3200.8|25
1644923400000|2022-02-15 11:10:00|3209|3203|3211.5|3205.5|3212|3206|3208|3202|27
1644923700000|2022-02-15 11:15:00|3211.3|3205.3|3215.3|3209.3|3216|3210|3210|3204|45
1644924000000|2022-02-15 11:20:00|3215|3209|3208.5|3202.5|3215|3209|3205.8|3199.8|53
1644924300000|2022-02-15 11:25:00|3208.3|3202.3|3208.5|3202.5|3209.3|3203.3|3206.3|3200.3|40
1644924600000|2022-02-15 11:30:00|3208.3|3202.3|3208.8|3202.8|3209.5|3203.5|3205.8|3199.8|57
1644924900000|2022-02-15 11:35:00|3208.5|3202.5|3201.5|3195.5|3208.5|3202.5|3200|3194|55
1644925200000|2022-02-15 11:40:00|3201.3|3195.3|3203|3197|3203.5|3197.5|3201.3|3195.3|65
1644925500000|2022-02-15 11:45:00|3202.8|3196.8|3199.8|3193.8|3202.8|3196.8|3199|3193|50
1644925800000|2022-02-15 11:50:00|3199.5|3193.5|3202.5|3196.5|3203|3197|3198.3|3192.3|55
1644926100000|2022-02-15 11:55:00|3202.8|3196.8|3204|3198|3204.3|3198.3|3201|3195|45
1644926400000|2022-02-15 12:00:00|3203.8|3197.8|3206.3|3200.3|3206.5|3200.5|3202|3196|78
1644926700000|2022-02-15 12:05:00|3205.5|3199.5|3202.5|3196.5|3205.5|3199.5|3201.3|3195.3|53
1644927000000|2022-02-15 12:10:00|3202.8|3196.8|3203|3197|3204.8|3198.8|3202.8|3196.8|28
1644927300000|2022-02-15 12:15:00|3202.8|3196.8|3202.5|3196.5|3203.3|3197.3|3201|3195|27
1644927600000|2022-02-15 12:20:00|3202.8|3196.8|3206.8|3200.8|3207|3201|3202.8|3196.8|49
1644927900000|2022-02-15 12:25:00|3206.5|3200.5|3206.8|3200.8|3208.5|3202.5|3206|3200|41
1644928200000|2022-02-15 12:30:00|3206.3|3200.3|3204.8|3198.8|3208.3|3202.3|3203.5|3197.5|36
1644928500000|2022-02-15 12:35:00|3205|3199|3205.3|3199.3|3209.5|3203.5|3205|3199|36
1644928800000|2022-02-15 12:40:00|3205|3199|3207.8|3201.8|3208.5|3202.5|3204.3|3198.3|27
1644929100000|2022-02-15 12:45:00|3207.5|3201.5|3204|3198|3207.8|3201.8|3203|3197|28
1644929400000|2022-02-15 12:50:00|3204.3|3198.3|3203.5|3197.5|3206.8|3200.8|3202|3196|42
1644929700000|2022-02-15 12:55:00|3203.3|3197.3|3199|3193|3203.3|3197.3|3198.5|3192.5|119
1644930000000|2022-02-15 13:00:00|3198.8|3192.8|3209.5|3203.5|3210.5|3204.5|3198.5|3192.5|242
1644930300000|2022-02-15 13:05:00|3209|3203|3204.8|3198.8|3209.5|3203.5|3202.3|3196.3|192
1644930600000|2022-02-15 13:10:00|3204.5|3198.5|3203.3|3197.3|3204.8|3198.8|3199.8|3193.8|138
1644930900000|2022-02-15 13:15:00|3203|3197|3200|3194|3203.3|3197.3|3198.8|3192.8|84
1644931200000|2022-02-15 13:20:00|3199.8|3193.8|3201.3|3195.3|3203|3197|3198.8|3192.8|100
1644931500000|2022-02-15 13:25:00|3201.5|3195.5|3201.3|3195.3|3204.3|3198.3|3199.8|3193.8|129
1644931800000|2022-02-15 13:30:00|3201.5|3195.5|3199.5|3193.5|3204.8|3198.8|3197.3|3191.3|198
1644932100000|2022-02-15 13:35:00|3199.8|3193.8|3202.3|3196.3|3202.3|3196.3|3198.3|3192.3|133
1644932400000|2022-02-15 13:40:00|3202.5|3196.5|3207|3201|3207|3201|3202|3196|75
1644932700000|2022-02-15 13:45:00|3207.3|3201.3|3204.3|3198.3|3207.5|3201.5|3203|3197|93
1644933000000|2022-02-15 13:50:00|3204|3198|3203.3|3197.3|3204.3|3198.3|3201.8|3195.8|57
1644933300000|2022-02-15 13:55:00|3203|3197|3204|3198|3205|3199|3202|3196|61
1644933600000|2022-02-15 14:00:00|3203.8|3197.8|3204.3|3198.3|3205|3199|3201.8|3195.8|132
1644933900000|2022-02-15 14:05:00|3204|3198|3204.3|3198.3|3206|3200|3203.3|3197.3|94
1644934200000|2022-02-15 14:10:00|3204|3198|3203.3|3197.3|3205.8|3199.8|3202|3196|76
1644934500000|2022-02-15 14:15:00|3203.5|3197.5|3199.8|3193.8|3204.3|3198.3|3199.5|3193.5|98
1644934800000|2022-02-15 14:20:00|3200|3194|3203.8|3197.8|3205|3199|3200|3194|92
1644935100000|2022-02-15 14:25:00|3203.5|3197.5|3206.8|3200.8|3206.8|3200.8|3202.5|3196.5|78
1644935400000|2022-02-15 14:30:00|3206.3|3200.3|3204.8|3198.8|3206.8|3200.8|3204.8|3198.8|73
1644935700000|2022-02-15 14:35:00|3205|3199|3203.3|3197.3|3206.8|3200.8|3201.8|3195.8|87
1644936000000|2022-02-15 14:40:00|3203|3197|3200|3194|3205.8|3199.8|3199|3193|112
1644936300000|2022-02-15 14:45:00|3200.3|3194.3|3199.5|3193.5|3202|3196|3198.3|3192.3|108
1644936600000|2022-02-15 14:50:00|3199.3|3193.3|3203.3|3197.3|3203.3|3197.3|3198.3|3192.3|113
1644936900000|2022-02-15 14:55:00|3203|3197|3199.3|3193.3|3203.8|3197.8|3199.3|3193.3|124
1644937200000|2022-02-15 15:00:00|3198.8|3192.8|3199.8|3193.8|3201.3|3195.3|3198.3|3192.3|107
1644937500000|2022-02-15 15:05:00|3199.5|3193.5|3203.3|3197.3|3203.8|3197.8|3198.5|3192.5|91
1644937800000|2022-02-15 15:10:00|3203|3197|3199|3193|3203.8|3197.8|3198.8|3192.8|89
1644938100000|2022-02-15 15:15:00|3198.8|3192.8|3199.8|3193.8|3201.3|3195.3|3197.3|3191.3|66
1644938400000|2022-02-15 15:20:00|3199.5|3193.5|3196|3190|3199.5|3193.5|3194.3|3188.3|88
1644938700000|2022-02-15 15:25:00|3195.8|3189.8|3188.8|3182.8|3195.8|3189.8|3188.3|3182.3|89
1644939000000|2022-02-15 15:30:00|3188.5|3182.5|3183.8|3177.8|3189.3|3183.3|3181|3175|108
1644939300000|2022-02-15 15:35:00|3184|3178|3182.3|3176.3|3187.5|3181.5|3182|3176|138
1644939600000|2022-02-15 15:40:00|3182|3176|3181.8|3175.8|3184|3178|3176|3170|140
1644939900000|2022-02-15 15:45:00|3181.3|3175.3|3187|3181|3189.5|3183.5|3180.3|3174.3|104
1644940200000|2022-02-15 15:50:00|3187.3|3181.3|3186.5|3180.5|3189.3|3183.3|3185.3|3179.3|70
1644940500000|2022-02-15 15:55:00|3186.8|3180.8|3185.3|3179.3|3186.8|3180.8|3180.5|3174.5|144
1644940800000|2022-02-15 16:00:00|3185.5|3179.5|3190.5|3184.5|3193.3|3187.3|3184|3178|100
1644941100000|2022-02-15 16:05:00|3190|3184|3200.8|3194.8|3200.8|3194.8|3189|3183|141
1644941400000|2022-02-15 16:10:00|3200.3|3194.3|3201|3195|3202|3196|3197.5|3191.5|121
1644941700000|2022-02-15 16:15:00|3200.8|3194.8|3205.5|3199.5|3206.3|3200.3|3200.5|3194.5|47
1644942000000|2022-02-15 16:20:00|3206.3|3200.3|3208|3202|3209.5|3203.5|3205.3|3199.3|104
1644942300000|2022-02-15 16:25:00|3207.8|3201.8|3207.3|3201.3|3209|3203|3206.3|3200.3|69
1644942600000|2022-02-15 16:30:00|3208|3202|3207|3201|3214|3208|3207|3201|181
1644942900000|2022-02-15 16:35:00|3206.8|3200.8|3211.3|3205.3|3212|3206|3206.8|3200.8|60
1644943200000|2022-02-15 16:40:00|3211.5|3205.5|3210|3204|3212.3|3206.3|3206.5|3200.5|63
1644943500000|2022-02-15 16:45:00|3209.8|3203.8|3209|3203|3210|3204|3208|3202|46
1644943800000|2022-02-15 16:50:00|3209.3|3203.3|3211.8|3205.8|3212.3|3206.3|3208.8|3202.8|70
1644944100000|2022-02-15 16:55:00|3212|3206|3210|3204|3212.3|3206.3|3209.8|3203.8|46
1644944400000|2022-02-15 17:00:00|3210.8|3204.8|3207.8|3201.8|3211.3|3205.3|3206.8|3200.8|50
1644944700000|2022-02-15 17:05:00|3208|3202|3212|3206|3212|3206|3208|3202|42
1644945000000|2022-02-15 17:10:00|3212.3|3206.3|3210.5|3204.5|3212.3|3206.3|3210.3|3204.3|21
1644945300000|2022-02-15 17:15:00|3210.3|3204.3|3210|3204|3211.5|3205.5|3210|3204|19
1644945600000|2022-02-15 17:20:00|3210.3|3204.3|3206|3200|3210.8|3204.8|3206|3200|33
1644945900000|2022-02-15 17:25:00|3206.3|3200.3|3206|3200|3206.5|3200.5|3205.5|3199.5|22
1644946200000|2022-02-15 17:30:00|3205.8|3199.8|3205.8|3199.8|3206.5|3200.5|3205.3|3199.3|32
1644946500000|2022-02-15 17:35:00|3206|3200|3207.8|3201.8|3208.3|3202.3|3205.3|3199.3|29
1644946800000|2022-02-15 17:40:00|3207.5|3201.5|3210|3204|3210.8|3204.8|3207.5|3201.5|40
1644947100000|2022-02-15 17:45:00|3209.8|3203.8|3208.3|3202.3|3210.3|3204.3|3208|3202|33
1644947400000|2022-02-15 17:50:00|3208.5|3202.5|3207.5|3201.5|3212.8|3206.8|3207|3201|70
1644947700000|2022-02-15 17:55:00|3207.8|3201.8|3207.4|3201.4|3208.6|3202.6|3206.6|3200.6|32
1644973200000|2022-02-16 01:00:00|3197.8|3191.8|3192.8|3186.8|3200.4|3194.4|3192.5|3186.5|83
1644973500000|2022-02-16 01:05:00|3192.9|3186.9|3190.8|3184.8|3194.9|3188.9|3190.3|3184.3|77
1644973800000|2022-02-16 01:10:00|3191|3185|3193.4|3187.4|3194|3188|3190.3|3184.3|36
1644974100000|2022-02-16 01:15:00|3193.6|3187.6|3199.1|3193.1|3199.6|3193.6|3193.5|3187.5|66
1644974400000|2022-02-16 01:20:00|3198.6|3192.6|3204.4|3198.4|3206.8|3200.8|3197.5|3191.5|126
1644974700000|2022-02-16 01:25:00|3204.3|3198.3|3203.4|3197.4|3206.5|3200.5|3201.1|3195.1|108
1644975000000|2022-02-16 01:30:00|3203.5|3197.5|3199.5|3193.5|3204.6|3198.6|3198.5|3192.5|88
1644975300000|2022-02-16 01:35:00|3199.3|3193.3|3204|3198|3204.8|3198.8|3198.5|3192.5|85
1644975600000|2022-02-16 01:40:00|3203.8|3197.8|3201.1|3195.1|3203.8|3197.8|3201.1|3195.1|50
1644975900000|2022-02-16 01:45:00|3201.3|3195.3|3205.8|3199.8|3205.8|3199.8|3201.3|3195.3|71
1644976200000|2022-02-16 01:50:00|3205.6|3199.6|3209|3203|3209.3|3203.3|3205|3199|76
1644976500000|2022-02-16 01:55:00|3209.3|3203.3|3213.4|3207.4|3213.8|3207.8|3208.6|3202.6|121
1644976800000|2022-02-16 02:00:00|3213.5|3207.5|3210.8|3204.8|3214.3|3208.3|3210.3|3204.3|108
1644977100000|2022-02-16 02:05:00|3210.6|3204.6|3216|3210|3216.5|3210.5|3209.5|3203.5|80
1644977400000|2022-02-16 02:10:00|3215.9|3209.9|3216|3210|3217.6|3211.6|3214.6|3208.6|110
1644977700000|2022-02-16 02:15:00|3215.9|3209.9|3215.9|3209.9|3216.5|3210.5|3215.5|3209.5|13
1644978000000|2022-02-16 02:20:00|3215.6|3209.6|3214.3|3208.3|3215.6|3209.6|3213.9|3207.9|10
1644978300000|2022-02-16 02:25:00|3214.1|3208.1|3213.8|3207.8|3214.1|3208.1|3212.5|3206.5|11
1644978600000|2022-02-16 02:30:00|3213.9|3207.9|3213.8|3207.8|3216.8|3210.8|3212.6|3206.6|113
1644978900000|2022-02-16 02:35:00|3213.5|3207.5|3210.8|3204.8|3213.6|3207.6|3209.6|3203.6|69
1644979200000|2022-02-16 02:40:00|3210.6|3204.6|3211|3205|3211|3205|3208.8|3202.8|38
1644979500000|2022-02-16 02:45:00|3210.9|3204.9|3213.6|3207.6|3215.5|3209.5|3210.5|3204.5|55
1644979800000|2022-02-16 02:50:00|3213.4|3207.4|3216.9|3210.9|3216.9|3210.9|3212.4|3206.4|43
1644980100000|2022-02-16 02:55:00|3216.8|3210.8|3215.3|3209.3|3217.4|3211.4|3215.1|3209.1|49
1644980400000|2022-02-16 03:00:00|3215|3209|3217.4|3211.4|3217.8|3211.8|3213|3207|77
1644980700000|2022-02-16 03:05:00|3217.5|3211.5|3217.4|3211.4|3217.5|3211.5|3215.8|3209.8|35
1644981000000|2022-02-16 03:10:00|3217.3|3211.3|3214.9|3208.9|3217.3|3211.3|3214.6|3208.6|21
1644981300000|2022-02-16 03:15:00|3215.1|3209.1|3213.1|3207.1|3215.9|3209.9|3212.9|3206.9|54
1644981600000|2022-02-16 03:20:00|3212.9|3206.9|3213|3207|3213.4|3207.4|3209.6|3203.6|63
1644981900000|2022-02-16 03:25:00|3212.8|3206.8|3212.1|3206.1|3213.8|3207.8|3211.3|3205.3|51
1644982200000|2022-02-16 03:30:00|3211.6|3205.6|3210.8|3204.8|3211.6|3205.6|3208.9|3202.9|18
1644982500000|2022-02-16 03:35:00|3211|3205|3212.1|3206.1|3212.1|3206.1|3210.9|3204.9|10
1644982800000|2022-02-16 03:40:00|3211.5|3205.5|3213|3207|3213|3207|3210.3|3204.3|12
1644983100000|2022-02-16 03:45:00|3212.9|3206.9|3213.8|3207.8|3213.8|3207.8|3212.3|3206.3|6
1644983400000|2022-02-16 03:50:00|3213.5|3207.5|3211.4|3205.4|3213.5|3207.5|3211.4|3205.4|6
1644983700000|2022-02-16 03:55:00|3211.6|3205.6|3211.8|3205.8|3211.8|3205.8|3211.5|3205.5|3
1644984000000|2022-02-16 04:00:00|3211.3|3205.3|3212.8|3206.8|3212.8|3206.8|3210.5|3204.5|3
1644984300000|2022-02-16 04:05:00|3212.9|3206.9|3214|3208|3214|3208|3212.4|3206.4|24
1644984900000|2022-02-16 04:15:00|3214.3|3208.3|3214.3|3208.3|3214.6|3208.6|3214.3|3208.3|12
1644985500000|2022-02-16 04:25:00|3214|3208|3213|3207|3214|3208|3213|3207|3
1644985800000|2022-02-16 04:30:00|3212.8|3206.8|3213.6|3207.6|3213.8|3207.8|3212.8|3206.8|7
1644986100000|2022-02-16 04:35:00|3213.5|3207.5|3212.3|3206.3|3213.6|3207.6|3211.8|3205.8|7
1644986400000|2022-02-16 04:40:00|3211.6|3205.6|3212.5|3206.5|3212.5|3206.5|3211.6|3205.6|8
1644986700000|2022-02-16 04:45:00|3212.3|3206.3|3212.4|3206.4|3212.5|3206.5|3211.6|3205.6|8
1644987000000|2022-02-16 04:50:00|3212.5|3206.5|3212.1|3206.1|3212.5|3206.5|3212.1|3206.1|6
1644987600000|2022-02-16 05:00:00|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.1|3206.1|3
1644987900000|2022-02-16 05:05:00|3212.4|3206.4|3206|3200|3212.5|3206.5|3206|3200|30
1644988200000|2022-02-16 05:10:00|3205.8|3199.8|3207.6|3201.6|3207.6|3201.6|3205.8|3199.8|8
1644988500000|2022-02-16 05:15:00|3208.6|3202.6|3211.5|3205.5|3211.6|3205.6|3207.9|3201.9|24
1644988800000|2022-02-16 05:20:00|3211.6|3205.6|3212|3206|3213.5|3207.5|3211.6|3205.6|7
1644989100000|2022-02-16 05:25:00|3211.9|3205.9|3209.5|3203.5|3211.9|3205.9|3209.5|3203.5|5
1644989400000|2022-02-16 05:30:00|3209.6|3203.6|3218.3|3212.3|3218.3|3212.3|3209.6|3203.6|60
1644989700000|2022-02-16 05:35:00|3218.1|3212.1|3217.8|3211.8|3218.1|3212.1|3216.1|3210.1|46
1644990000000|2022-02-16 05:40:00|3217.5|3211.5|3217.1|3211.1|3219.3|3213.3|3216.8|3210.8|53
1644990300000|2022-02-16 05:45:00|3217|3211|3215.8|3209.8|3217|3211|3213.3|3207.3|58
1644990600000|2022-02-16 05:50:00|3215.9|3209.9|3213|3207|3217|3211|3213|3207|45
1644990900000|2022-02-16 05:55:00|3212.9|3206.9|3211.3|3205.3|3213|3207|3210.8|3204.8|55
1644991200000|2022-02-16 06:00:00|3211.4|3205.4|3211.3|3205.3|3212.6|3206.6|3210.4|3204.4|44
1644991500000|2022-02-16 06:05:00|3211.1|3205.1|3210.9|3204.9|3211.1|3205.1|3209.3|3203.3|25
1644991800000|2022-02-16 06:10:00|3211.1|3205.1|3209|3203|3212.4|3206.4|3207.6|3201.6|57
1644992100000|2022-02-16 06:15:00|3209.3|3203.3|3212.3|3206.3|3212.4|3206.4|3209.3|3203.3|40
1644992400000|2022-02-16 06:20:00|3212.5|3206.5|3208.6|3202.6|3213.6|3207.6|3208|3202|26
1644992700000|2022-02-16 06:25:00|3208.5|3202.5|3209.8|3203.8|3211.3|3205.3|3207.6|3201.6|38
1644993000000|2022-02-16 06:30:00|3209.9|3203.9|3212.8|3206.8|3214.8|3208.8|3209.9|3203.9|99
1644993300000|2022-02-16 06:35:00|3212.5|3206.5|3208|3202|3213.3|3207.3|3206.4|3200.4|85
1644993600000|2022-02-16 06:40:00|3208.3|3202.3|3210.8|3204.8|3211.9|3205.9|3208.3|3202.3|56
1644993900000|2022-02-16 06:45:00|3210.9|3204.9|3214.5|3208.5|3214.9|3208.9|3210.9|3204.9|52
1644994200000|2022-02-16 06:50:00|3214.8|3208.8|3214.1|3208.1|3215.5|3209.5|3212.9|3206.9|87
1644994500000|2022-02-16 06:55:00|3213.9|3207.9|3211.9|3205.9|3214.5|3208.5|3211.9|3205.9|60
1644994800000|2022-02-16 07:00:00|3211.8|3205.8|3213|3207|3213.3|3207.3|3210.3|3204.3|38
1644995100000|2022-02-16 07:05:00|3212.9|3206.9|3212|3206|3212.9|3206.9|3211.4|3205.4|23
1644995400000|2022-02-16 07:10:00|3212.3|3206.3|3210.8|3204.8|3213.3|3207.3|3210.5|3204.5|26
1644995700000|2022-02-16 07:15:00|3210.5|3204.5|3209.8|3203.8|3211|3205|3209.1|3203.1|17
1644996000000|2022-02-16 07:20:00|3209.6|3203.6|3207.5|3201.5|3210.3|3204.3|3207.5|3201.5|19
1644996300000|2022-02-16 07:25:00|3206.8|3200.8|3208.6|3202.6|3208.9|3202.9|3206.3|3200.3|19
1644996600000|2022-02-16 07:30:00|3208.5|3202.5|3213.6|3207.6|3214.3|3208.3|3207.8|3201.8|49
1644996900000|2022-02-16 07:35:00|3214|3208|3215|3209|3218.4|3212.4|3214|3208|37
1644997200000|2022-02-16 07:40:00|3215.8|3209.8|3213.8|3207.8|3218.5|3212.5|3213.8|3207.8|36
1644997500000|2022-02-16 07:45:00|3213.9|3207.9|3215.9|3209.9|3218.1|3212.1|3213.9|3207.9|33
1644997800000|2022-02-16 07:50:00|3216.1|3210.1|3216.3|3210.3|3217|3211|3215.8|3209.8|18
1644998100000|2022-02-16 07:55:00|3216.5|3210.5|3216|3210|3219.5|3213.5|3215.8|3209.8|30
1644998400000|2022-02-16 08:00:00|3216.3|3210.3|3212.5|3206.5|3218.5|3212.5|3211|3205|76
1644998700000|2022-02-16 08:05:00|3212.3|3206.3|3217.8|3211.8|3217.8|3211.8|3211.8|3205.8|39
1644999000000|2022-02-16 08:10:00|3217.5|3211.5|3223.5|3217.5|3225.8|3219.8|3217|3211|56
1644999300000|2022-02-16 08:15:00|3223.8|3217.8|3232.8|3226.8|3233.3|3227.3|3223.5|3217.5|89
1644999600000|2022-02-16 08:20:00|3233|3227|3237|3231|3241|3235|3232.8|3226.8|59
1644999900000|2022-02-16 08:25:00|3237.3|3231.3|3236.8|3230.8|3240.5|3234.5|3233.8|3227.8|94
1645000200000|2022-02-16 08:30:00|3237|3231|3232.3|3226.3|3239.5|3233.5|3232|3226|98
1645000500000|2022-02-16 08:35:00|3232.5|3226.5|3244.5|3238.5|3245.8|3239.8|3232.5|3226.5|78
1645000800000|2022-02-16 08:40:00|3244.8|3238.8|3247.3|3241.3|3248|3242|3244.8|3238.8|70
1645001100000|2022-02-16 08:45:00|3247|3241|3249.4|3243.4|3249.9|3243.9|3243.9|3237.9|101
1645001400000|2022-02-16 08:50:00|3249.1|3243.1|3246.6|3240.6|3249.6|3243.6|3246.1|3240.1|101
1645001700000|2022-02-16 08:55:00|3246.9|3240.9|3246.4|3240.4|3248.1|3242.1|3244.1|3238.1|107
1645002000000|2022-02-16 09:00:00|3246.6|3240.6|3250.1|3244.1|3250.4|3244.4|3245.1|3239.1|108
1645002300000|2022-02-16 09:05:00|3250.4|3244.4|3246.1|3240.1|3264.3|3258.3|3245.4|3239.4|186
1645002600000|2022-02-16 09:10:00|3245.9|3239.9|3249.1|3243.1|3252.6|3246.6|3244.1|3238.1|83
1645002900000|2022-02-16 09:15:00|3248.9|3242.9|3248.6|3242.6|3252.4|3246.4|3247.1|3241.1|70
1645003200000|2022-02-16 09:20:00|3248.4|3242.4|3240.6|3234.6|3248.4|3242.4|3240.6|3234.6|89
1645003500000|2022-02-16 09:25:00|3240.9|3234.9|3241.9|3235.9|3242.6|3236.6|3240.4|3234.4|73
1645003800000|2022-02-16 09:30:00|3242.6|3236.6|3242.9|3236.9|3243.6|3237.6|3239.4|3233.4|65
1645004100000|2022-02-16 09:35:00|3241.4|3235.4|3240.1|3234.1|3245.9|3239.9|3240.1|3234.1|55
1645004400000|2022-02-16 09:40:00|3239.9|3233.9|3240.4|3234.4|3242.1|3236.1|3238.1|3232.1|47
1645004700000|2022-02-16 09:45:00|3240.6|3234.6|3244.9|3238.9|3245.4|3239.4|3237.9|3231.9|57
1645005000000|2022-02-16 09:50:00|3244.4|3238.4|3248.6|3242.6|3251.1|3245.1|3244.4|3238.4|50
1645005300000|2022-02-16 09:55:00|3248.4|3242.4|3251.4|3245.4|3251.9|3245.9|3245.4|3239.4|65
1645005600000|2022-02-16 10:00:00|3250.9|3244.9|3250.1|3244.1|3251.1|3245.1|3248.4|3242.4|35
1645005900000|2022-02-16 10:05:00|3249.9|3243.9|3250.9|3244.9|3251.6|3245.6|3248.9|3242.9|33
1645006200000|2022-02-16 10:10:00|3250.6|3244.6|3246.9|3240.9|3251.1|3245.1|3246.9|3240.9|46
1645006500000|2022-02-16 10:15:00|3247.4|3241.4|3246.6|3240.6|3249.4|3243.4|3246.1|3240.1|30
1645006800000|2022-02-16 10:20:00|3246.4|3240.4|3242.1|3236.1|3246.4|3240.4|3242.1|3236.1|52
1645007100000|2022-02-16 10:25:00|3241.9|3235.9|3241.4|3235.4|3242.1|3236.1|3241.1|3235.1|17
1645007400000|2022-02-16 10:30:00|3241.1|3235.1|3242.4|3236.4|3242.4|3236.4|3239.4|3233.4|39
1645007700000|2022-02-16 10:35:00|3242.1|3236.1|3239.6|3233.6|3242.1|3236.1|3238.4|3232.4|20
1645008000000|2022-02-16 10:40:00|3239.9|3233.9|3244.6|3238.6|3247.1|3241.1|3239.9|3233.9|56
1645008300000|2022-02-16 10:45:00|3244.9|3238.9|3245.6|3239.6|3246.1|3240.1|3244.9|3238.9|16
1645008600000|2022-02-16 10:50:00|3245.4|3239.4|3249.6|3243.6|3250.1|3244.1|3244.1|3238.1|43
1645008900000|2022-02-16 10:55:00|3249.1|3243.1|3247.9|3241.9|3249.4|3243.4|3247.9|3241.9|29
1645009200000|2022-02-16 11:00:00|3247.6|3241.6|3246.1|3240.1|3247.6|3241.6|3245.1|3239.1|28
1645009500000|2022-02-16 11:05:00|3245.9|3239.9|3242.9|3236.9|3245.9|3239.9|3242.1|3236.1|21
1645009800000|2022-02-16 11:10:00|3243.1|3237.1|3243.6|3237.6|3243.9|3237.9|3242.6|3236.6|15
1645010100000|2022-02-16 11:15:00|3243.9|3237.9|3243.6|3237.6|3244.4|3238.4|3243.1|3237.1|11
1645010400000|2022-02-16 11:20:00|3243.4|3237.4|3243.4|3237.4|3244.1|3238.1|3242.4|3236.4|49
1645010700000|2022-02-16 11:25:00|3243.6|3237.6|3244.6|3238.6|3244.9|3238.9|3243.1|3237.1|21
1645011000000|2022-02-16 11:30:00|3244.4|3238.4|3245.9|3239.9|3246.6|3240.6|3244.4|3238.4|26
1645011300000|2022-02-16 11:35:00|3246.1|3240.1|3245.6|3239.6|3246.9|3240.9|3244.9|3238.9|26
1645011600000|2022-02-16 11:40:00|3245.9|3239.9|3245.1|3239.1|3246.6|3240.6|3244.9|3238.9|32
1645011900000|2022-02-16 11:45:00|3245.4|3239.4|3246.4|3240.4|3246.6|3240.6|3245.4|3239.4|19
1645012200000|2022-02-16 11:50:00|3246.6|3240.6|3247.4|3241.4|3247.9|3241.9|3246.1|3240.1|25
1645012500000|2022-02-16 11:55:00|3247.1|3241.1|3247.9|3241.9|3248.4|3242.4|3246.9|3240.9|20
1645012800000|2022-02-16 12:00:00|3248.1|3242.1|3248.4|3242.4|3248.4|3242.4|3247.6|3241.6|27
1645013100000|2022-02-16 12:05:00|3248.1|3242.1|3248.1|3242.1|3248.6|3242.6|3247.9|3241.9|19
1645013400000|2022-02-16 12:10:00|3247.9|3241.9|3246.9|3240.9|3248.1|3242.1|3246.6|3240.6|20
1645013700000|2022-02-16 12:15:00|3246.6|3240.6|3247.6|3241.6|3247.6|3241.6|3246.4|3240.4|16
1645014000000|2022-02-16 12:20:00|3247.9|3241.9|3247.6|3241.6|3248.4|3242.4|3247.1|3241.1|17
1645014300000|2022-02-16 12:25:00|3247.4|3241.4|3245.1|3239.1|3247.6|3241.6|3244.6|3238.6|25
1645014600000|2022-02-16 12:30:00|3244.9|3238.9|3242.6|3236.6|3244.9|3238.9|3242.6|3236.6|16
1645014900000|2022-02-16 12:35:00|3241.9|3235.9|3242.4|3236.4|3243.1|3237.1|3241.6|3235.6|28
1645015200000|2022-02-16 12:40:00|3242.1|3236.1|3236.1|3230.1|3242.4|3236.4|3232.1|3226.1|89
1645015500000|2022-02-16 12:45:00|3236.4|3230.4|3234.9|3228.9|3237.9|3231.9|3232.9|3226.9|47
1645015800000|2022-02-16 12:50:00|3235.4|3229.4|3238.4|3232.4|3240.1|3234.1|3235.4|3229.4|77
1645016100000|2022-02-16 12:55:00|3238.6|3232.6|3245.4|3239.4|3245.9|3239.9|3238.1|3232.1|144
1645016400000|2022-02-16 13:00:00|3245.6|3239.6|3241.1|3235.1|3248.4|3242.4|3241.1|3235.1|251
1645016700000|2022-02-16 13:05:00|3240.9|3234.9|3240.1|3234.1|3242.9|3236.9|3237.9|3231.9|212
1645017000000|2022-02-16 13:10:00|3239.9|3233.9|3236.9|3230.9|3240.4|3234.4|3233.9|3227.9|252
1645017300000|2022-02-16 13:15:00|3236.6|3230.6|3235.6|3229.6|3237.9|3231.9|3234.6|3228.6|93
1645017600000|2022-02-16 13:20:00|3235.9|3229.9|3235.4|3229.4|3237.6|3231.6|3234.6|3228.6|119
1645017900000|2022-02-16 13:25:00|3235.1|3229.1|3237.4|3231.4|3237.6|3231.6|3233.9|3227.9|68
1645018200000|2022-02-16 13:30:00|3237.6|3231.6|3238.6|3232.6|3239.9|3233.9|3236.1|3230.1|90
1645018500000|2022-02-16 13:35:00|3238.4|3232.4|3238.6|3232.6|3240.6|3234.6|3237.4|3231.4|70
1645018800000|2022-02-16 13:40:00|3238.1|3232.1|3234.4|3228.4|3238.6|3232.6|3234.1|3228.1|75
1645019100000|2022-02-16 13:45:00|3234.6|3228.6|3228.1|3222.1|3234.6|3228.6|3227.1|3221.1|97
1645019400000|2022-02-16 13:50:00|3227.9|3221.9|3231.4|3225.4|3234.4|3228.4|3227.6|3221.6|111
1645019700000|2022-02-16 13:55:00|3231.1|3225.1|3231.9|3225.9|3233.6|3227.6|3230.1|3224.1|124
1645020000000|2022-02-16 14:00:00|3231.6|3225.6|3231.9|3225.9|3234.1|3228.1|3229.9|3223.9|96
1645020300000|2022-02-16 14:05:00|3231.6|3225.6|3233.9|3227.9|3233.9|3227.9|3227.1|3221.1|82
1645020600000|2022-02-16 14:10:00|3233.6|3227.6|3233.1|3227.1|3234.4|3228.4|3232.6|3226.6|116
1645020900000|2022-02-16 14:15:00|3233.6|3227.6|3235.1|3229.1|3236.9|3230.9|3233.6|3227.6|116
1645021200000|2022-02-16 14:20:00|3235.4|3229.4|3236.9|3230.9|3238.6|3232.6|3234.9|3228.9|71
1645021500000|2022-02-16 14:25:00|3236.6|3230.6|3235.6|3229.6|3237.6|3231.6|3235.1|3229.1|63
1645021800000|2022-02-16 14:30:00|3235.9|3229.9|3240.1|3234.1|3242.1|3236.1|3235.9|3229.9|179
1645022100000|2022-02-16 14:35:00|3240.4|3234.4|3237.1|3231.1|3241.6|3235.6|3237.1|3231.1|108
1645022400000|2022-02-16 14:40:00|3236.9|3230.9|3233.4|3227.4|3238.9|3232.9|3232.9|3226.9|90
1645022700000|2022-02-16 14:45:00|3233.9|3227.9|3230.1|3224.1|3236.6|3230.6|3228.6|3222.6|126
1645023000000|2022-02-16 14:50:00|3229.9|3223.9|3235.6|3229.6|3236.1|3230.1|3229.9|3223.9|97
1645023300000|2022-02-16 14:55:00|3235.9|3229.9|3236.6|3230.6|3237.6|3231.6|3235.4|3229.4|73
1645023600000|2022-02-16 15:00:00|3236.9|3230.9|3235.6|3229.6|3237.6|3231.6|3234.1|3228.1|107
1645023900000|2022-02-16 15:05:00|3235.9|3229.9|3236.4|3230.4|3237.1|3231.1|3235.9|3229.9|59
1645024200000|2022-02-16 15:10:00|3236.6|3230.6|3235.6|3229.6|3237.6|3231.6|3235.6|3229.6|46
1645024500000|2022-02-16 15:15:00|3235.9|3229.9|3238.9|3232.9|3239.4|3233.4|3235.9|3229.9|62
1645024800000|2022-02-16 15:20:00|3239.1|3233.1|3236.6|3230.6|3239.1|3233.1|3235.9|3229.9|39
1645025100000|2022-02-16 15:25:00|3236.9|3230.9|3237.1|3231.1|3237.6|3231.6|3236.1|3230.1|67
1645025400000|2022-02-16 15:30:00|3236.9|3230.9|3237.1|3231.1|3237.4|3231.4|3233.1|3227.1|68
1645025700000|2022-02-16 15:35:00|3237.4|3231.4|3239.9|3233.9|3239.9|3233.9|3236.9|3230.9|48
1645026000000|2022-02-16 15:40:00|3239.6|3233.6|3241.6|3235.6|3241.6|3235.6|3239.4|3233.4|43
1645026300000|2022-02-16 15:45:00|3241.4|3235.4|3240.6|3234.6|3241.9|3235.9|3240.1|3234.1|35
1645026600000|2022-02-16 15:50:00|3240.4|3234.4|3241.1|3235.1|3241.9|3235.9|3240.1|3234.1|46
1645026900000|2022-02-16 15:55:00|3240.9|3234.9|3247.1|3241.1|3247.1|3241.1|3240.4|3234.4|102
1645027200000|2022-02-16 16:00:00|3248.1|3242.1|3249.1|3243.1|3250.4|3244.4|3247.1|3241.1|119
1645027500000|2022-02-16 16:05:00|3248.9|3242.9|3249.1|3243.1|3249.9|3243.9|3248.6|3242.6|66
1645027800000|2022-02-16 16:10:00|3248.9|3242.9|3250.4|3244.4|3251.4|3245.4|3248.9|3242.9|55
1645028100000|2022-02-16 16:15:00|3250.6|3244.6|3252.1|3246.1|3252.1|3246.1|3250.6|3244.6|43
1645028400000|2022-02-16 16:20:00|3251.9|3245.9|3254.6|3248.6|3255.4|3249.4|3251.9|3245.9|78
1645028700000|2022-02-16 16:25:00|3255.1|3249.1|3256.1|3250.1|3257.4|3251.4|3254.6|3248.6|89
1645029000000|2022-02-16 16:30:00|3256.4|3250.4|3259.9|3253.9|3260.1|3254.1|3256.1|3250.1|148
1645029300000|2022-02-16 16:35:00|3260.1|3254.1|3258.6|3252.6|3260.1|3254.1|3257.9|3251.9|55
1645029600000|2022-02-16 16:40:00|3258.9|3252.9|3257.9|3251.9|3259.4|3253.4|3257.6|3251.6|66
1645029900000|2022-02-16 16:45:00|3257.6|3251.6|3255.1|3249.1|3257.9|3251.9|3254.1|3248.1|54
1645030200000|2022-02-16 16:50:00|3254.9|3248.9|3256.1|3250.1|3256.4|3250.4|3250.6|3244.6|86
1645030500000|2022-02-16 16:55:00|3256.4|3250.4|3256.4|3250.4|3259.4|3253.4|3255.1|3249.1|92
1645030800000|2022-02-16 17:00:00|3256.1|3250.1|3255.4|3249.4|3256.9|3250.9|3255.4|3249.4|31
1645031100000|2022-02-16 17:05:00|3255.6|3249.6|3256.4|3250.4|3256.9|3250.9|3255.6|3249.6|20
1645031400000|2022-02-16 17:10:00|3256.6|3250.6|3256.1|3250.1|3256.6|3250.6|3256.1|3250.1|17
1645031700000|2022-02-16 17:15:00|3256.4|3250.4|3254.6|3248.6|3256.4|3250.4|3254.6|3248.6|31
1645032000000|2022-02-16 17:20:00|3254.9|3248.9|3253.9|3247.9|3255.4|3249.4|3253.6|3247.6|14
1645032300000|2022-02-16 17:25:00|3254.1|3248.1|3254.4|3248.4|3255.9|3249.9|3253.9|3247.9|20
1645032600000|2022-02-16 17:30:00|3254.1|3248.1|3252.4|3246.4|3254.9|3248.9|3252.1|3246.1|26
1645032900000|2022-02-16 17:35:00|3252.9|3246.9|3253.9|3247.9|3253.9|3247.9|3252.4|3246.4|43
1645033200000|2022-02-16 17:40:00|3254.1|3248.1|3253.6|3247.6|3255.6|3249.6|3253.6|3247.6|30
1645033500000|2022-02-16 17:45:00|3253.9|3247.9|3251.6|3245.6|3254.1|3248.1|3251.6|3245.6|30
1645033800000|2022-02-16 17:50:00|3252.1|3246.1|3251.4|3245.4|3252.1|3246.1|3250.6|3244.6|24
1645034100000|2022-02-16 17:55:00|3251.6|3245.6|3253.4|3247.4|3253.6|3247.6|3251.6|3245.6|41
1645059600000|2022-02-17 01:00:00|3252|3246|3248.1|3242.1|3252.1|3246.1|3247.8|3241.8|83
1645059900000|2022-02-17 01:05:00|3247.9|3241.9|3245.4|3239.4|3248.9|3242.9|3243.6|3237.6|102
1645060200000|2022-02-17 01:10:00|3245.1|3239.1|3245.6|3239.6|3246.6|3240.6|3243.6|3237.6|106
1645060500000|2022-02-17 01:15:00|3245.4|3239.4|3246.4|3240.4|3246.6|3240.6|3244.6|3238.6|80
1645060800000|2022-02-17 01:20:00|3246.1|3240.1|3249.4|3243.4|3249.6|3243.6|3245.6|3239.6|53
1645061100000|2022-02-17 01:25:00|3249.6|3243.6|3251.1|3245.1|3252.4|3246.4|3249.1|3243.1|54
1645061400000|2022-02-17 01:30:00|3251.4|3245.4|3251.9|3245.9|3254.6|3248.6|3251.1|3245.1|79
1645061700000|2022-02-17 01:35:00|3252.1|3246.1|3245.1|3239.1|3253.1|3247.1|3245.1|3239.1|108
1645062000000|2022-02-17 01:40:00|3244.9|3238.9|3243.1|3237.1|3245.9|3239.9|3242.1|3236.1|76
1645062300000|2022-02-17 01:45:00|3243.4|3237.4|3244.9|3238.9|3246.1|3240.1|3242.6|3236.6|100
1645062600000|2022-02-17 01:50:00|3245.1|3239.1|3246.4|3240.4|3246.6|3240.6|3244.6|3238.6|38
1645062900000|2022-02-17 01:55:00|3246.6|3240.6|3245.6|3239.6|3247.6|3241.6|3245.4|3239.4|22
1645063200000|2022-02-17 02:00:00|3245.9|3239.9|3246.4|3240.4|3248.6|3242.6|3244.4|3238.4|70
1645063500000|2022-02-17 02:05:00|3246.1|3240.1|3244.6|3238.6|3247.4|3241.4|3244.1|3238.1|58
1645063800000|2022-02-17 02:10:00|3244.9|3238.9|3240.9|3234.9|3245.9|3239.9|3240.9|3234.9|38
1645064100000|2022-02-17 02:15:00|3241.6|3235.6|3241.4|3235.4|3241.9|3235.9|3240.6|3234.6|14
1645064400000|2022-02-17 02:20:00|3241.6|3235.6|3242.4|3236.4|3242.6|3236.6|3240.9|3234.9|23
1645064700000|2022-02-17 02:25:00|3242.6|3236.6|3242.6|3236.6|3243.1|3237.1|3242.6|3236.6|4
1645065000000|2022-02-17 02:30:00|3242.9|3236.9|3246.1|3240.1|3246.9|3240.9|3242.9|3236.9|99
1645065300000|2022-02-17 02:35:00|3246.4|3240.4|3243.9|3237.9|3247.4|3241.4|3243.6|3237.6|64
1645065600000|2022-02-17 02:40:00|3243.6|3237.6|3241.9|3235.9|3244.9|3238.9|3241.9|3235.9|48
1645065900000|2022-02-17 02:45:00|3241.6|3235.6|3242.6|3236.6|3242.9|3236.9|3241.1|3235.1|40
1645066200000|2022-02-17 02:50:00|3242.9|3236.9|3246.4|3240.4|3246.9|3240.9|3242.9|3236.9|52
1645066500000|2022-02-17 02:55:00|3246.1|3240.1|3242.6|3236.6|3247.1|3241.1|3241.6|3235.6|43
1645066800000|2022-02-17 03:00:00|3242.9|3236.9|3244.9|3238.9|3245.9|3239.9|3242.4|3236.4|32
1645067100000|2022-02-17 03:05:00|3245.1|3239.1|3244.4|3238.4|3246.1|3240.1|3242.9|3236.9|35
1645067400000|2022-02-17 03:10:00|3244.1|3238.1|3244.9|3238.9|3244.9|3238.9|3243.4|3237.4|37
1645067700000|2022-02-17 03:15:00|3245.1|3239.1|3245.6|3239.6|3246.9|3240.9|3245.1|3239.1|38
1645068000000|2022-02-17 03:20:00|3245.9|3239.9|3246.6|3240.6|3247.1|3241.1|3244.4|3238.4|30
1645068300000|2022-02-17 03:25:00|3246.9|3240.9|3245.9|3239.9|3246.9|3240.9|3243.6|3237.6|54
1645068600000|2022-02-17 03:30:00|3245.6|3239.6|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|5
1645068900000|2022-02-17 03:35:00|3245.4|3239.4|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|4
1645069200000|2022-02-17 03:40:00|3245.4|3239.4|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|4
1645069500000|2022-02-17 03:45:00|3245.4|3239.4|3243.9|3237.9|3246.1|3240.1|3243.9|3237.9|8
1645069800000|2022-02-17 03:50:00|3243.6|3237.6|3240.4|3234.4|3243.6|3237.6|3240.4|3234.4|18
1645070100000|2022-02-17 03:55:00|3240.1|3234.1|3236.1|3230.1|3240.4|3234.4|3235.4|3229.4|177
1645070400000|2022-02-17 04:00:00|3235.9|3229.9|3226.6|3220.6|3236.4|3230.4|3226.4|3220.4|168
1645070700000|2022-02-17 04:05:00|3226.4|3220.4|3241.3|3235.3|3241.3|3235.3|3226.1|3220.1|135
1645071000000|2022-02-17 04:10:00|3241.5|3235.5|3245.9|3239.9|3249.4|3243.4|3241.5|3235.5|115
1645071300000|2022-02-17 04:15:00|3245.6|3239.6|3253.4|3247.4|3254.6|3248.6|3245.1|3239.1|46
1645071600000|2022-02-17 04:20:00|3253.1|3247.1|3253.1|3247.1|3254.4|3248.4|3252.9|3246.9|25
1645071900000|2022-02-17 04:25:00|3252.9|3246.9|3248.9|3242.9|3252.9|3246.9|3244.9|3238.9|44
1645072200000|2022-02-17 04:30:00|3249.1|3243.1|3252.6|3246.6|3253.4|3247.4|3248.9|3242.9|58
1645072500000|2022-02-17 04:35:00|3252.9|3246.9|3250.4|3244.4|3252.9|3246.9|3250.1|3244.1|31
1645072800000|2022-02-17 04:40:00|3250.1|3244.1|3250.1|3244.1|3250.4|3244.4|3249.9|3243.9|5
1645073100000|2022-02-17 04:45:00|3249.9|3243.9|3248.6|3242.6|3249.9|3243.9|3247.4|3241.4|11
1645073400000|2022-02-17 04:50:00|3249.4|3243.4|3249.6|3243.6|3249.6|3243.6|3249.4|3243.4|2
1645073700000|2022-02-17 04:55:00|3249.9|3243.9|3250.6|3244.6|3251.1|3245.1|3249.6|3243.6|25
1645074000000|2022-02-17 05:00:00|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|3250.1|3244.1|5
1645074300000|2022-02-17 05:05:00|3250.1|3244.1|3251.4|3245.4|3252.1|3246.1|3250.1|3244.1|73
1645074600000|2022-02-17 05:10:00|3251.6|3245.6|3251.6|3245.6|3251.6|3245.6|3250.1|3244.1|36
1645074900000|2022-02-17 05:15:00|3251.4|3245.4|3253.1|3247.1|3253.6|3247.6|3251.1|3245.1|15
1645075200000|2022-02-17 05:20:00|3253.4|3247.4|3253.4|3247.4|3253.4|3247.4|3253.1|3247.1|15
1645075500000|2022-02-17 05:25:00|3253.1|3247.1|3251.9|3245.9|3253.4|3247.4|3251.6|3245.6|24
1645075800000|2022-02-17 05:30:00|3252.1|3246.1|3249.4|3243.4|3253.1|3247.1|3247.1|3241.1|149
1645076100000|2022-02-17 05:35:00|3249.1|3243.1|3249.9|3243.9|3251.1|3245.1|3249.1|3243.1|95
1645076400000|2022-02-17 05:40:00|3249.6|3243.6|3248.6|3242.6|3250.1|3244.1|3247.9|3241.9|41
1645076700000|2022-02-17 05:45:00|3248.9|3242.9|3245.6|3239.6|3248.9|3242.9|3245.6|3239.6|28
1645077000000|2022-02-17 05:50:00|3245.9|3239.9|3242.1|3236.1|3245.9|3239.9|3242.1|3236.1|52
1645077300000|2022-02-17 05:55:00|3241.6|3235.6|3242.4|3236.4|3245.1|3239.1|3239.9|3233.9|66
1645077600000|2022-02-17 06:00:00|3241.9|3235.9|3238.4|3232.4|3242.9|3236.9|3237.4|3231.4|81
1645077900000|2022-02-17 06:05:00|3238.6|3232.6|3235.4|3229.4|3238.9|3232.9|3235.4|3229.4|154
1645078200000|2022-02-17 06:10:00|3235.9|3229.9|3234.4|3228.4|3236.9|3230.9|3234.1|3228.1|59
1645078500000|2022-02-17 06:15:00|3234.1|3228.1|3235.4|3229.4|3235.9|3229.9|3233.6|3227.6|81
1645078800000|2022-02-17 06:20:00|3235.6|3229.6|3234.9|3228.9|3236.6|3230.6|3233.4|3227.4|58
1645079100000|2022-02-17 06:25:00|3234.6|3228.6|3236.1|3230.1|3236.4|3230.4|3233.4|3227.4|46
1645079400000|2022-02-17 06:30:00|3236.6|3230.6|3232.4|3226.4|3237.1|3231.1|3232.4|3226.4|47
1645079700000|2022-02-17 06:35:00|3232.6|3226.6|3227.4|3221.4|3232.9|3226.9|3226.9|3220.9|68
1645080000000|2022-02-17 06:40:00|3227.1|3221.1|3226.6|3220.6|3228.1|3222.1|3226.6|3220.6|41
1645080300000|2022-02-17 06:45:00|3226.9|3220.9|3229.9|3223.9|3230.4|3224.4|3226.6|3220.6|51
1645080600000|2022-02-17 06:50:00|3229.6|3223.6|3232.4|3226.4|3232.4|3226.4|3229.4|3223.4|19
1645080900000|2022-02-17 06:55:00|3232.1|3226.1|3230.9|3224.9|3232.4|3226.4|3230.1|3224.1|101
1645081200000|2022-02-17 07:00:00|3230.6|3224.6|3232.1|3226.1|3232.9|3226.9|3230.4|3224.4|45
1645081500000|2022-02-17 07:05:00|3231.9|3225.9|3232.1|3226.1|3232.6|3226.6|3231.6|3225.6|22
1645081800000|2022-02-17 07:10:00|3231.9|3225.9|3233.4|3227.4|3233.6|3227.6|3231.9|3225.9|34
1645082100000|2022-02-17 07:15:00|3233.1|3227.1|3236.4|3230.4|3237.1|3231.1|3232.4|3226.4|42
1645082400000|2022-02-17 07:20:00|3236.6|3230.6|3240.1|3234.1|3241.1|3235.1|3232.6|3226.6|43
1645082700000|2022-02-17 07:25:00|3239.9|3233.9|3238.4|3232.4|3240.1|3234.1|3238.1|3232.1|25
1645083000000|2022-02-17 07:30:00|3238.1|3232.1|3240.6|3234.6|3240.6|3234.6|3236.9|3230.9|53
1645083300000|2022-02-17 07:35:00|3240.4|3234.4|3243.1|3237.1|3244.9|3238.9|3240.1|3234.1|21
1645083600000|2022-02-17 07:40:00|3242.9|3236.9|3245.9|3239.9|3247.9|3241.9|3242.6|3236.6|27
1645083900000|2022-02-17 07:45:00|3245.6|3239.6|3246.9|3240.9|3246.9|3240.9|3245.4|3239.4|17
1645084200000|2022-02-17 07:50:00|3247.1|3241.1|3237.6|3231.6|3247.1|3241.1|3237.1|3231.1|34
1645084500000|2022-02-17 07:55:00|3237.9|3231.9|3230.1|3224.1|3238.1|3232.1|3229.4|3223.4|50
1645084800000|2022-02-17 08:00:00|3228.6|3222.6|3237.9|3231.9|3237.9|3231.9|3228.4|3222.4|89
1645085100000|2022-02-17 08:05:00|3237.6|3231.6|3236.4|3230.4|3238.6|3232.6|3236.4|3230.4|41
1645085400000|2022-02-17 08:10:00|3236.6|3230.6|3242.6|3236.6|3243.6|3237.6|3236.6|3230.6|73
1645085700000|2022-02-17 08:15:00|3242.9|3236.9|3239.1|3233.1|3243.1|3237.1|3237.9|3231.9|73
1645086000000|2022-02-17 08:20:00|3239.6|3233.6|3239.6|3233.6|3242.4|3236.4|3238.9|3232.9|83
1645086300000|2022-02-17 08:25:00|3239.9|3233.9|3236.1|3230.1|3242.4|3236.4|3228.1|3222.1|177
1645086600000|2022-02-17 08:30:00|3235.9|3229.9|3240.4|3234.4|3242.4|3236.4|3233.1|3227.1|109
1645086900000|2022-02-17 08:35:00|3240.6|3234.6|3253.4|3247.4|3258.6|3252.6|3238.4|3232.4|186
1645087200000|2022-02-17 08:40:00|3253.1|3247.1|3255.4|3249.4|3260.4|3254.4|3251.6|3245.6|95
1645087500000|2022-02-17 08:45:00|3255.1|3249.1|3263.9|3257.9|3263.9|3257.9|3255.1|3249.1|72
1645087800000|2022-02-17 08:50:00|3262.9|3256.9|3266.1|3260.1|3267.9|3261.9|3262.1|3256.1|119
1645088100000|2022-02-17 08:55:00|3265.9|3259.9|3269.1|3263.1|3269.6|3263.6|3265.4|3259.4|57
1645088400000|2022-02-17 09:00:00|3269.4|3263.4|3277.9|3271.9|3282|3276|3269.1|3263.1|124
1645088700000|2022-02-17 09:05:00|3278.1|3272.1|3271.6|3265.6|3280.1|3274.1|3270.4|3264.4|91
1645089000000|2022-02-17 09:10:00|3271.4|3265.4|3268.6|3262.6|3272.9|3266.9|3266.4|3260.4|71
1645089300000|2022-02-17 09:15:00|3268.9|3262.9|3269.6|3263.6|3272.1|3266.1|3268.6|3262.6|43
1645089600000|2022-02-17 09:20:00|3269.9|3263.9|3268.9|3262.9|3271.1|3265.1|3266.4|3260.4|68
1645089900000|2022-02-17 09:25:00|3268.4|3262.4|3270.9|3264.9|3271.4|3265.4|3266.1|3260.1|49
1645090200000|2022-02-17 09:30:00|3271.1|3265.1|3276.1|3270.1|3276.1|3270.1|3270.9|3264.9|31
1645090500000|2022-02-17 09:35:00|3276.4|3270.4|3274.6|3268.6|3276.6|3270.6|3273.9|3267.9|51
1645090800000|2022-02-17 09:40:00|3274.9|3268.9|3271.4|3265.4|3275.6|3269.6|3271.4|3265.4|45
1645091100000|2022-02-17 09:45:00|3271.9|3265.9|3271.1|3265.1|3271.9|3265.9|3269.6|3263.6|44
1645091400000|2022-02-17 09:50:00|3271.4|3265.4|3269.4|3263.4|3271.6|3265.6|3268.4|3262.4|45
1645091700000|2022-02-17 09:55:00|3269.1|3263.1|3264.6|3258.6|3269.1|3263.1|3261.9|3255.9|71
1645092000000|2022-02-17 10:00:00|3264.4|3258.4|3263.4|3257.4|3264.9|3258.9|3261.6|3255.6|73
1645092300000|2022-02-17 10:05:00|3263.1|3257.1|3262.9|3256.9|3264.1|3258.1|3262.9|3256.9|40
1645092600000|2022-02-17 10:10:00|3263.1|3257.1|3263.4|3257.4|3264.1|3258.1|3261.6|3255.6|41
1645092900000|2022-02-17 10:15:00|3263.6|3257.6|3259.6|3253.6|3265.4|3259.4|3259.6|3253.6|69
1645093200000|2022-02-17 10:20:00|3259.4|3253.4|3259.9|3253.9|3261.6|3255.6|3256.9|3250.9|53
1645093500000|2022-02-17 10:25:00|3259.6|3253.6|3259.1|3253.1|3260.9|3254.9|3258.1|3252.1|46
1645093800000|2022-02-17 10:30:00|3259.4|3253.4|3259.4|3253.4|3260.4|3254.4|3258.1|3252.1|31
1645094100000|2022-02-17 10:35:00|3259.1|3253.1|3260.4|3254.4|3260.4|3254.4|3256.6|3250.6|16
1645094400000|2022-02-17 10:40:00|3260.6|3254.6|3260.4|3254.4|3261.1|3255.1|3256.9|3250.9|51
1645094700000|2022-02-17 10:45:00|3260.6|3254.6|3261.1|3255.1|3261.6|3255.6|3260.1|3254.1|34
1645095000000|2022-02-17 10:50:00|3261.4|3255.4|3260.6|3254.6|3261.4|3255.4|3259.6|3253.6|49
1645095300000|2022-02-17 10:55:00|3260.9|3254.9|3262.1|3256.1|3262.1|3256.1|3258.6|3252.6|48
1645095600000|2022-02-17 11:00:00|3262.4|3256.4|3262.1|3256.1|3263.4|3257.4|3261.9|3255.9|36
1645095900000|2022-02-17 11:05:00|3261.9|3255.9|3262.1|3256.1|3262.6|3256.6|3261.4|3255.4|27
1645096200000|2022-02-17 11:10:00|3261.9|3255.9|3263.1|3257.1|3263.1|3257.1|3260.9|3254.9|21
1645096500000|2022-02-17 11:15:00|3262.9|3256.9|3262.6|3256.6|3263.6|3257.6|3262.4|3256.4|20
1645096800000|2022-02-17 11:20:00|3262.9|3256.9|3262.9|3256.9|3262.9|3256.9|3261.6|3255.6|38
1645097100000|2022-02-17 11:25:00|3263.1|3257.1|3261.6|3255.6|3263.1|3257.1|3261.4|3255.4|35
1645097400000|2022-02-17 11:30:00|3261.9|3255.9|3262.9|3256.9|3263.6|3257.6|3261.1|3255.1|30
1645097700000|2022-02-17 11:35:00|3262.6|3256.6|3263.9|3257.9|3263.9|3257.9|3261.9|3255.9|26
1645098000000|2022-02-17 11:40:00|3264.4|3258.4|3260.9|3254.9|3264.4|3258.4|3260.6|3254.6|43
1645098300000|2022-02-17 11:45:00|3260.6|3254.6|3257.9|3251.9|3260.6|3254.6|3257.9|3251.9|43
1645098600000|2022-02-17 11:50:00|3257.6|3251.6|3255.9|3249.9|3257.6|3251.6|3255.6|3249.6|21
1645098900000|2022-02-17 11:55:00|3255.6|3249.6|3256.4|3250.4|3256.6|3250.6|3255.6|3249.6|35
1645099200000|2022-02-17 12:00:00|3256.6|3250.6|3255.9|3249.9|3256.6|3250.6|3255.6|3249.6|69
1645099500000|2022-02-17 12:05:00|3255.6|3249.6|3255.4|3249.4|3256.4|3250.4|3255.4|3249.4|16
1645099800000|2022-02-17 12:10:00|3255.6|3249.6|3246.8|3240.8|3255.9|3249.9|3242.5|3232.8|61
1645100100000|2022-02-17 12:15:00|3247|3241|3244.1|3238.1|3249.5|3243.5|3240.4|3234.4|102
1645100400000|2022-02-17 12:20:00|3244.9|3238.9|3240.4|3234.4|3246.4|3240.4|3240.4|3234.4|56
1645100700000|2022-02-17 12:25:00|3240.1|3234.1|3243.4|3237.4|3245.9|3239.9|3239.6|3233.6|61
1645101000000|2022-02-17 12:30:00|3243.1|3237.1|3244.9|3238.9|3245.1|3239.1|3240.4|3234.4|100
1645101300000|2022-02-17 12:35:00|3244.6|3238.6|3245.6|3239.6|3246.6|3240.6|3242.1|3236.1|48
1645101600000|2022-02-17 12:40:00|3245.4|3239.4|3250.9|3244.9|3250.9|3244.9|3245.4|3239.4|40
1645101900000|2022-02-17 12:45:00|3250.4|3244.4|3245.4|3239.4|3252.1|3246.1|3244.4|3238.4|67
1645102200000|2022-02-17 12:50:00|3245.1|3239.1|3245.1|3239.1|3245.6|3239.6|3239.9|3233.9|50
1645102500000|2022-02-17 12:55:00|3244.6|3238.6|3247.5|3241.5|3248|3242|3240.6|3234.6|136
1645102800000|2022-02-17 13:00:00|3247.6|3241.6|3251.1|3245.1|3255.3|3249.3|3243.5|3237.5|304
1645103100000|2022-02-17 13:05:00|3251.4|3245.4|3251.6|3245.6|3252.4|3246.4|3247.9|3241.9|231
1645103400000|2022-02-17 13:10:00|3251.9|3245.9|3255.6|3249.6|3255.9|3249.9|3251.4|3245.4|86
1645103700000|2022-02-17 13:15:00|3255.4|3249.4|3250.6|3244.6|3255.6|3249.6|3248.9|3242.9|174
1645104000000|2022-02-17 13:20:00|3250.9|3244.9|3249.6|3243.6|3251.9|3245.9|3247.6|3241.6|104
1645104300000|2022-02-17 13:25:00|3249.4|3243.4|3250.9|3244.9|3252.9|3246.9|3248.4|3242.4|88
1645104600000|2022-02-17 13:30:00|3251.1|3245.1|3249.1|3243.1|3251.9|3245.9|3249.1|3243.1|94
1645104900000|2022-02-17 13:35:00|3249.4|3243.4|3253.4|3247.4|3255.4|3249.4|3249.1|3243.1|76
1645105200000|2022-02-17 13:40:00|3253.1|3247.1|3252.4|3246.4|3255.4|3249.4|3248.6|3242.6|135
1645105500000|2022-02-17 13:45:00|3253.1|3247.1|3255.1|3249.1|3255.9|3249.9|3252.9|3246.9|102
1645105800000|2022-02-17 13:50:00|3255.4|3249.4|3249.9|3243.9|3255.4|3249.4|3249.1|3243.1|141
1645106100000|2022-02-17 13:55:00|3249.6|3243.6|3250.9|3244.9|3253.6|3247.6|3248.6|3242.6|122
1645106400000|2022-02-17 14:00:00|3250.6|3244.6|3258.4|3252.4|3258.9|3252.9|3250.4|3244.4|181
1645106700000|2022-02-17 14:05:00|3258.1|3252.1|3257.4|3251.4|3259.9|3253.9|3257.4|3251.4|107
1645107000000|2022-02-17 14:10:00|3257.1|3251.1|3252.9|3246.9|3257.1|3251.1|3252.1|3246.1|108
1645107300000|2022-02-17 14:15:00|3253.1|3247.1|3250.4|3244.4|3253.9|3247.9|3250.1|3244.1|107
1645107600000|2022-02-17 14:20:00|3250.1|3244.1|3248.9|3242.9|3250.1|3244.1|3247.9|3241.9|88
1645107900000|2022-02-17 14:25:00|3249.4|3243.4|3248.9|3242.9|3250.1|3244.1|3247.6|3241.6|95
1645108200000|2022-02-17 14:30:00|3249.1|3243.1|3248.9|3242.9|3251.1|3245.1|3247.9|3241.9|131
1645108500000|2022-02-17 14:35:00|3249.4|3243.4|3244.4|3238.4|3249.6|3243.6|3244.1|3238.1|95
1645108800000|2022-02-17 14:40:00|3244.6|3238.6|3242.6|3236.6|3245.4|3239.4|3237.1|3231.1|162
1645109100000|2022-02-17 14:45:00|3242.4|3236.4|3238.4|3232.4|3243.4|3237.4|3237.9|3231.9|135
1645109400000|2022-02-17 14:50:00|3238.9|3232.9|3240.9|3234.9|3241.9|3235.9|3235.9|3229.9|123
1645109700000|2022-02-17 14:55:00|3240.4|3234.4|3241.1|3235.1|3243.1|3237.1|3237.1|3231.1|203
1645110000000|2022-02-17 15:00:00|3241.4|3235.4|3240.9|3234.9|3244.9|3238.9|3238.6|3232.6|200
1645110300000|2022-02-17 15:05:00|3241.1|3235.1|3245.6|3239.6|3246.1|3240.1|3239.6|3233.6|94
1645110600000|2022-02-17 15:10:00|3246.4|3240.4|3247.4|3241.4|3247.6|3241.6|3245.9|3239.9|51
1645110900000|2022-02-17 15:15:00|3247.1|3241.1|3246.9|3240.9|3248.1|3242.1|3244.6|3238.6|76
1645111200000|2022-02-17 15:20:00|3247.4|3241.4|3249.1|3243.1|3253.1|3247.1|3245.6|3239.6|156
1645111500000|2022-02-17 15:25:00|3249.9|3243.9|3253.6|3247.6|3253.6|3247.6|3248.4|3242.4|105
1645111800000|2022-02-17 15:30:00|3253.9|3247.9|3250.9|3244.9|3255.4|3249.4|3250.4|3244.4|91
1645112100000|2022-02-17 15:35:00|3250.6|3244.6|3259.4|3253.4|3259.6|3253.6|3249.1|3243.1|122
1645112400000|2022-02-17 15:40:00|3259.1|3253.1|3261.4|3255.4|3261.9|3255.9|3258.6|3252.6|76
1645112700000|2022-02-17 15:45:00|3261.6|3255.6|3259.9|3253.9|3262.9|3256.9|3257.1|3251.1|117
1645113000000|2022-02-17 15:50:00|3260.1|3254.1|3260.9|3254.9|3261.9|3255.9|3256.6|3250.6|127
1645113300000|2022-02-17 15:55:00|3261.1|3255.1|3260.9|3254.9|3261.6|3255.6|3259.4|3253.4|43
1645113600000|2022-02-17 16:00:00|3261.1|3255.1|3263.4|3257.4|3265.5|3259.5|3260.9|3254.9|92
1645113900000|2022-02-17 16:05:00|3263.6|3257.6|3265|3259|3265.5|3259.5|3262.6|3256.6|43
1645114200000|2022-02-17 16:10:00|3264.8|3258.8|3263.8|3257.8|3265.5|3259.5|3262.8|3256.8|41
1645114500000|2022-02-17 16:15:00|3263.5|3257.5|3263.5|3257.5|3264.5|3258.5|3262.8|3256.8|35
1645114800000|2022-02-17 16:20:00|3263.3|3257.3|3266.3|3260.3|3266.5|3260.5|3263.3|3257.3|30
1645115100000|2022-02-17 16:25:00|3266.5|3260.5|3268.5|3262.5|3269.3|3263.3|3266.5|3260.5|91
1645115400000|2022-02-17 16:30:00|3269.5|3263.5|3271.3|3265.3|3273|3267|3268.5|3262.5|155
1645115700000|2022-02-17 16:35:00|3271.8|3265.8|3269.8|3263.8|3272.3|3266.3|3269.5|3263.5|89
1645116000000|2022-02-17 16:40:00|3270.3|3264.3|3268.8|3262.8|3270.3|3264.3|3266|3260|188
1645116300000|2022-02-17 16:45:00|3268.5|3262.5|3267|3261|3268.8|3262.8|3265.5|3259.5|77
1645116600000|2022-02-17 16:50:00|3266.8|3260.8|3266.5|3260.5|3267.5|3261.5|3265.5|3259.5|34
1645116900000|2022-02-17 16:55:00|3266.8|3260.8|3264|3258|3268.5|3262.5|3264|3258|59
1645117200000|2022-02-17 17:00:00|3263.8|3257.8|3264.3|3258.3|3265|3259|3262.8|3256.8|33
1645117500000|2022-02-17 17:05:00|3264.5|3258.5|3268.8|3262.8|3268.8|3262.8|3264|3258|30
1645117800000|2022-02-17 17:10:00|3269|3263|3267.3|3261.3|3269.3|3263.3|3266.3|3260.3|31
1645118100000|2022-02-17 17:15:00|3267.5|3261.5|3268|3262|3269.3|3263.3|3266.8|3260.8|21
1645118400000|2022-02-17 17:20:00|3267.8|3261.8|3268.8|3262.8|3269.5|3263.5|3266.8|3260.8|32
1645118700000|2022-02-17 17:25:00|3269|3263|3268.5|3262.5|3270.3|3264.3|3268.5|3262.5|36
1645119000000|2022-02-17 17:30:00|3268.8|3262.8|3267|3261|3270.5|3264.5|3267|3261|37
1645119300000|2022-02-17 17:35:00|3266.8|3260.8|3268.3|3262.3|3268.3|3262.3|3266.3|3260.3|12
1645119600000|2022-02-17 17:40:00|3268|3262|3266.5|3260.5|3268|3262|3266.5|3260.5|11
1645119900000|2022-02-17 17:45:00|3267.8|3261.8|3270.3|3264.3|3270.3|3264.3|3267.5|3261.5|30
1645120200000|2022-02-17 17:50:00|3270.8|3264.8|3271.5|3265.5|3272.8|3266.8|3270|3264|50
1645120500000|2022-02-17 17:55:00|3271.8|3265.8|3274.5|3268.5|3274.8|3268.8|3271.8|3265.8|29
1645146000000|2022-02-18 01:00:00|3257.6|3251.6|3264.5|3258.5|3264.6|3258.6|3257.4|3251.4|84
1645146300000|2022-02-18 01:05:00|3264.4|3258.4|3259.8|3253.8|3264.8|3258.8|3259.1|3253.1|133
1645146600000|2022-02-18 01:10:00|3259.5|3253.5|3257.6|3251.6|3261.1|3255.1|3255.5|3249.5|116
1645146900000|2022-02-18 01:15:00|3257.9|3251.9|3255.8|3249.8|3258.8|3252.8|3253.5|3247.5|110
1645147200000|2022-02-18 01:20:00|3255.6|3249.6|3256.8|3250.8|3257|3251|3254|3248|54
1645147500000|2022-02-18 01:25:00|3257|3251|3257.9|3251.9|3258.5|3252.5|3254.9|3248.9|58
1645147800000|2022-02-18 01:30:00|3258|3252|3261.4|3255.4|3261.9|3255.9|3257.8|3251.8|80
1645148100000|2022-02-18 01:35:00|3261.5|3255.5|3260.8|3254.8|3261.9|3255.9|3259.6|3253.6|58
1645148400000|2022-02-18 01:40:00|3260.6|3254.6|3261.1|3255.1|3262.4|3256.4|3260.3|3254.3|42
1645148700000|2022-02-18 01:45:00|3261|3255|3261.1|3255.1|3261.3|3255.3|3260.5|3254.5|54
1645149000000|2022-02-18 01:50:00|3261.3|3255.3|3260|3254|3261.3|3255.3|3258.9|3252.9|80
1645149300000|2022-02-18 01:55:00|3260.3|3254.3|3257.1|3251.1|3260.3|3254.3|3256.5|3250.5|43
1645149600000|2022-02-18 02:00:00|3257.4|3251.4|3261.3|3255.3|3261.3|3255.3|3256.4|3250.4|86
1645149900000|2022-02-18 02:05:00|3260.9|3254.9|3262.5|3256.5|3263.3|3257.3|3260.8|3254.8|40
1645150200000|2022-02-18 02:10:00|3263.1|3257.1|3258.6|3252.6|3263.5|3257.5|3257.6|3251.6|112
1645150500000|2022-02-18 02:15:00|3259.1|3253.1|3262.5|3256.5|3262.5|3256.5|3259|3253|34
1645150800000|2022-02-18 02:20:00|3262.3|3256.3|3261.8|3255.8|3262.5|3256.5|3261.6|3255.6|15
1645151100000|2022-02-18 02:25:00|3262|3256|3261.8|3255.8|3262.5|3256.5|3261.5|3255.5|28
1645151400000|2022-02-18 02:30:00|3261.6|3255.6|3261.5|3255.5|3262.5|3256.5|3260.6|3254.6|126
1645151700000|2022-02-18 02:35:00|3261.8|3255.8|3262.5|3256.5|3262.8|3256.8|3260.1|3254.1|105
1645152000000|2022-02-18 02:40:00|3262.4|3256.4|3261.6|3255.6|3262.8|3256.8|3260.8|3254.8|150
1645152300000|2022-02-18 02:45:00|3261.5|3255.5|3260.8|3254.8|3263.1|3257.1|3260.6|3254.6|257
1645152600000|2022-02-18 02:50:00|3261|3255|3262.5|3256.5|3262.9|3256.9|3261|3255|118
1645152900000|2022-02-18 02:55:00|3262.4|3256.4|3260.8|3254.8|3262.4|3256.4|3260.8|3254.8|50
1645153200000|2022-02-18 03:00:00|3261|3255|3260.5|3254.5|3261.8|3255.8|3259.6|3253.6|53
1645153500000|2022-02-18 03:05:00|3260.3|3254.3|3259.9|3253.9|3260.8|3254.8|3258|3252|51
1645153800000|2022-02-18 03:10:00|3259.5|3253.5|3261.8|3255.8|3262|3256|3259|3253|52
1645154100000|2022-02-18 03:15:00|3261.9|3255.9|3257.8|3251.8|3262.3|3256.3|3257|3251|77
1645154400000|2022-02-18 03:20:00|3258|3252|3258.3|3252.3|3259.1|3253.1|3257.3|3251.3|51
1645154700000|2022-02-18 03:25:00|3258|3252|3259|3253|3259.1|3253.1|3258|3252|15
1645155000000|2022-02-18 03:30:00|3258.9|3252.9|3262.9|3256.9|3262.9|3256.9|3258.8|3252.8|26
1645155300000|2022-02-18 03:35:00|3263|3257|3261.5|3255.5|3263.1|3257.1|3261.1|3255.1|26
1645155600000|2022-02-18 03:40:00|3261.3|3255.3|3263|3257|3263.4|3257.4|3261.1|3255.1|23
1645155900000|2022-02-18 03:45:00|3262.9|3256.9|3261.5|3255.5|3262.9|3256.9|3260.9|3254.9|13
1645156200000|2022-02-18 03:50:00|3262|3256|3262.8|3256.8|3263.3|3257.3|3262|3256|16
1645156500000|2022-02-18 03:55:00|3262.9|3256.9|3262.1|3256.1|3262.9|3256.9|3261.9|3255.9|5
1645156800000|2022-02-18 04:00:00|3262.4|3256.4|3264.5|3258.5|3264.5|3258.5|3262.4|3256.4|17
1645157100000|2022-02-18 04:05:00|3264.4|3258.4|3263.6|3257.6|3264.5|3258.5|3263|3257|16
1645157400000|2022-02-18 04:10:00|3263.9|3257.9|3262.9|3256.9|3264.1|3258.1|3262.8|3256.8|12
1645157700000|2022-02-18 04:15:00|3262.8|3256.8|3262.9|3256.9|3262.9|3256.9|3262.3|3256.3|9
1645158000000|2022-02-18 04:20:00|3262.8|3256.8|3262.9|3256.9|3263|3257|3262|3256|18
1645158300000|2022-02-18 04:25:00|3262.5|3256.5|3262.6|3256.6|3263.3|3257.3|3261.9|3255.9|19
1645158600000|2022-02-18 04:30:00|3262.8|3256.8|3263.1|3257.1|3263.1|3257.1|3262.3|3256.3|11
1645158900000|2022-02-18 04:35:00|3263|3257|3263|3257|3263.5|3257.5|3263|3257|6
1645159200000|2022-02-18 04:40:00|3262.6|3256.6|3263.5|3257.5|3263.5|3257.5|3262.5|3256.5|7
1645159500000|2022-02-18 04:45:00|3262.8|3256.8|3262|3256|3262.9|3256.9|3262|3256|20
1645159800000|2022-02-18 04:50:00|3261.8|3255.8|3259.8|3253.8|3261.8|3255.8|3259.8|3253.8|28
1645160100000|2022-02-18 04:55:00|3259.5|3253.5|3259.8|3253.8|3259.8|3253.8|3259.5|3253.5|2
1645160400000|2022-02-18 05:00:00|3259.5|3253.5|3260.3|3254.3|3260.3|3254.3|3259.3|3253.3|18
1645160700000|2022-02-18 05:05:00|3260.4|3254.4|3259.9|3253.9|3260.4|3254.4|3259.5|3253.5|11
1645161000000|2022-02-18 05:10:00|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|3259.9|3253.9|9
1645161300000|2022-02-18 05:15:00|3260.4|3254.4|3260.1|3254.1|3260.4|3254.4|3260|3254|6
1645161600000|2022-02-18 05:20:00|3260|3254|3260|3254|3260|3254|3259.8|3253.8|3
1645161900000|2022-02-18 05:25:00|3259.8|3253.8|3260|3254|3260.3|3254.3|3259|3253|15
1645162200000|2022-02-18 05:30:00|3260.3|3254.3|3256.5|3250.5|3260.5|3254.5|3256|3250|110
1645162500000|2022-02-18 05:35:00|3256.3|3250.3|3256.5|3250.5|3259|3253|3256|3250|101
1645162800000|2022-02-18 05:40:00|3256.6|3250.6|3256.5|3250.5|3258.8|3252.8|3256|3250|42
1645163100000|2022-02-18 05:45:00|3256.3|3250.3|3255.5|3249.5|3257|3251|3254.5|3248.5|45
1645163400000|2022-02-18 05:50:00|3255.6|3249.6|3253.8|3247.8|3256.8|3250.8|3252.5|3246.5|46
1645163700000|2022-02-18 05:55:00|3253.9|3247.9|3254.5|3248.5|3255.9|3249.9|3253.8|3247.8|56
1645164000000|2022-02-18 06:00:00|3254.4|3248.4|3255.3|3249.3|3256.3|3250.3|3252.9|3246.9|266
1645164300000|2022-02-18 06:05:00|3255.4|3249.4|3259.8|3253.8|3259.8|3253.8|3255.3|3249.3|83
1645164600000|2022-02-18 06:10:00|3259.9|3253.9|3262.1|3256.1|3263.3|3257.3|3259.9|3253.9|44
1645164900000|2022-02-18 06:15:00|3262|3256|3266.5|3260.5|3267|3261|3261|3255|53
1645165200000|2022-02-18 06:20:00|3266.6|3260.6|3279.5|3273.5|3280|3274|3266.5|3260.5|184
1645165500000|2022-02-18 06:25:00|3279.4|3273.4|3278.8|3272.8|3279.4|3273.4|3274.5|3268.5|215
1645165800000|2022-02-18 06:30:00|3278.9|3272.9|3281|3275|3281.9|3275.9|3278.9|3272.9|278
1645166100000|2022-02-18 06:35:00|3281.3|3275.3|3282.9|3276.9|3283.5|3277.5|3279|3273|154
1645166400000|2022-02-18 06:40:00|3282.6|3276.6|3280.1|3274.1|3283.5|3277.5|3279|3273|195
1645166700000|2022-02-18 06:45:00|3280.4|3274.4|3282.9|3276.9|3283.5|3277.5|3279.9|3273.9|125
1645167000000|2022-02-18 06:50:00|3282.8|3276.8|3281|3275|3283|3277|3280.1|3274.1|107
1645167300000|2022-02-18 06:55:00|3281.3|3275.3|3280.1|3274.1|3282.3|3276.3|3278.5|3272.5|90
1645167600000|2022-02-18 07:00:00|3279.9|3273.9|3277.6|3271.6|3279.9|3273.9|3273.4|3265.8|90
1645167900000|2022-02-18 07:05:00|3277.4|3271.4|3279.5|3273.5|3280.5|3274.5|3277.4|3271.4|46
1645168200000|2022-02-18 07:10:00|3280|3274|3281.6|3275.6|3281.8|3275.8|3279.8|3273.8|26
1645168500000|2022-02-18 07:15:00|3281.5|3275.5|3281.3|3275.3|3281.8|3275.8|3279.8|3273.8|22
1645168800000|2022-02-18 07:20:00|3281.5|3275.5|3278.8|3272.8|3281.8|3275.8|3278.8|3272.8|23
1645169100000|2022-02-18 07:25:00|3278.5|3272.5|3276.8|3270.8|3279.3|3273.3|3275.9|3269.9|29
1645169400000|2022-02-18 07:30:00|3276.5|3270.5|3275.3|3269.3|3278.4|3272.4|3274.5|3268.5|54
1645169700000|2022-02-18 07:35:00|3275.5|3269.5|3272.8|3266.8|3275.5|3269.5|3269.8|3263.8|44
1645170000000|2022-02-18 07:40:00|3271.9|3265.9|3271.5|3265.5|3273.4|3267.4|3271.1|3265.1|18
1645170300000|2022-02-18 07:45:00|3271.6|3265.6|3270.3|3264.3|3271.6|3265.6|3270|3264|15
1645170600000|2022-02-18 07:50:00|3270.4|3264.4|3270.8|3264.8|3271.6|3265.6|3270.4|3264.4|44
1645170900000|2022-02-18 07:55:00|3271|3265|3268.9|3262.9|3271.5|3265.5|3268.6|3262.6|42
1645171200000|2022-02-18 08:00:00|3269.1|3263.1|3267.6|3261.6|3269.9|3263.9|3265.9|3259.9|63
1645171500000|2022-02-18 08:05:00|3267.4|3261.4|3276.9|3270.9|3277.1|3271.1|3267.4|3261.4|77
1645171800000|2022-02-18 08:10:00|3275.1|3269.1|3266.6|3260.6|3275.1|3269.1|3266.6|3260.6|62
1645172100000|2022-02-18 08:15:00|3266.4|3260.4|3273.4|3267.4|3274.4|3268.4|3265.9|3259.9|47
1645172400000|2022-02-18 08:20:00|3273.1|3267.1|3268.4|3262.4|3273.6|3267.6|3268.1|3262.1|40
1645172700000|2022-02-18 08:25:00|3268.1|3262.1|3266.4|3260.4|3268.6|3262.6|3264.9|3258.9|68
1645173000000|2022-02-18 08:30:00|3266.1|3260.1|3263.4|3257.4|3267.4|3261.4|3262.9|3256.9|49
1645173300000|2022-02-18 08:35:00|3263.6|3257.6|3263.9|3257.9|3265.9|3259.9|3262.9|3256.9|40
1645173600000|2022-02-18 08:40:00|3264.1|3258.1|3262.6|3256.6|3265.6|3259.6|3262.6|3256.6|43
1645173900000|2022-02-18 08:45:00|3262.9|3256.9|3263.9|3257.9|3266.1|3260.1|3262.9|3256.9|48
1645174200000|2022-02-18 08:50:00|3264.1|3258.1|3263.4|3257.4|3264.1|3258.1|3260.9|3254.9|41
1645174500000|2022-02-18 08:55:00|3263.1|3257.1|3261.1|3255.1|3264.4|3258.4|3261.1|3255.1|31
1645174800000|2022-02-18 09:00:00|3261.4|3255.4|3254.9|3248.9|3262.1|3256.1|3254.9|3248.9|55
1645175100000|2022-02-18 09:05:00|3254.4|3248.4|3259.6|3253.6|3260.4|3254.4|3251.9|3245.9|77
1645175400000|2022-02-18 09:10:00|3259.9|3253.9|3260.4|3254.4|3260.4|3254.4|3256.9|3250.9|69
1645175700000|2022-02-18 09:15:00|3260.1|3254.1|3264.9|3258.9|3265.1|3259.1|3258.4|3252.4|58
1645176000000|2022-02-18 09:20:00|3264.6|3258.6|3274.1|3268.1|3274.1|3268.1|3263.6|3257.6|48
1645176300000|2022-02-18 09:25:00|3273.9|3267.9|3272.9|3266.9|3276.9|3270.9|3272.4|3266.4|54
1645176600000|2022-02-18 09:30:00|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|3271.6|3265.6|29
1645176900000|2022-02-18 09:35:00|3273.4|3267.4|3276.1|3270.1|3279.4|3273.4|3273.4|3267.4|54
1645177200000|2022-02-18 09:40:00|3275.9|3269.9|3277.1|3271.1|3277.4|3271.4|3274.1|3268.1|55
1645177500000|2022-02-18 09:45:00|3277.4|3271.4|3277.1|3271.1|3278.6|3272.6|3276.1|3270.1|48
1645177800000|2022-02-18 09:50:00|3277.4|3271.4|3276.1|3270.1|3277.4|3271.4|3275.4|3269.4|38
1645178100000|2022-02-18 09:55:00|3276.4|3270.4|3274.1|3268.1|3276.6|3270.6|3274.1|3268.1|36
1645178400000|2022-02-18 10:00:00|3273.9|3267.9|3274.4|3268.4|3275.1|3269.1|3271.9|3265.9|47
1645178700000|2022-02-18 10:05:00|3274.6|3268.6|3270.6|3264.6|3274.6|3268.6|3269.9|3263.9|28
1645179000000|2022-02-18 10:10:00|3270.4|3264.4|3271.1|3265.1|3271.1|3265.1|3270.1|3264.1|20
1645179300000|2022-02-18 10:15:00|3270.9|3264.9|3272.4|3266.4|3273.4|3267.4|3270.9|3264.9|30
1645179600000|2022-02-18 10:20:00|3272.6|3266.6|3271.6|3265.6|3272.6|3266.6|3270.4|3264.4|19
1645179900000|2022-02-18 10:25:00|3271.4|3265.4|3271.1|3265.1|3272.6|3266.6|3270.4|3264.4|18
1645180200000|2022-02-18 10:30:00|3271.4|3265.4|3271.1|3265.1|3272.4|3266.4|3269.9|3263.9|39
1645180500000|2022-02-18 10:35:00|3271.4|3265.4|3269.4|3263.4|3271.9|3265.9|3268.6|3262.6|21
1645180800000|2022-02-18 10:40:00|3269.1|3263.1|3269.4|3263.4|3269.9|3263.9|3268.9|3262.9|16
1645181100000|2022-02-18 10:45:00|3269.1|3263.1|3265.4|3259.4|3269.1|3263.1|3265.1|3259.1|22
1645181400000|2022-02-18 10:50:00|3265.1|3259.1|3267.4|3261.4|3267.6|3261.6|3264.4|3258.4|40
1645181700000|2022-02-18 10:55:00|3267.9|3261.9|3264.6|3258.6|3268.9|3262.9|3264.4|3258.4|34
1645182000000|2022-02-18 11:00:00|3264.4|3258.4|3258.9|3252.9|3264.9|3258.9|3256.9|3250.9|60
1645182300000|2022-02-18 11:05:00|3258.6|3252.6|3255.6|3249.6|3259.4|3253.4|3255.6|3249.6|49
1645182600000|2022-02-18 11:10:00|3255.9|3249.9|3257.9|3251.9|3258.6|3252.6|3255.9|3249.9|31
1645182900000|2022-02-18 11:15:00|3257.6|3251.6|3262.6|3256.6|3262.9|3256.9|3257.4|3251.4|79
1645183200000|2022-02-18 11:20:00|3262.9|3256.9|3265.1|3259.1|3265.4|3259.4|3261.9|3255.9|70
1645183500000|2022-02-18 11:25:00|3265.4|3259.4|3266.1|3260.1|3267.4|3261.4|3264.1|3258.1|57
1645183800000|2022-02-18 11:30:00|3266.4|3260.4|3265.9|3259.9|3266.6|3260.6|3263.6|3257.6|47
1645184100000|2022-02-18 11:35:00|3266.1|3260.1|3266.6|3260.6|3266.9|3260.9|3265.1|3259.1|40
1645184400000|2022-02-18 11:40:00|3266.9|3260.9|3266.9|3260.9|3267.4|3261.4|3265.6|3259.6|41
1645184700000|2022-02-18 11:45:00|3267.1|3261.1|3263.9|3257.9|3267.4|3261.4|3262.4|3256.4|59
1645185000000|2022-02-18 11:50:00|3264.1|3258.1|3263.1|3257.1|3265.1|3259.1|3262.9|3256.9|52
1645185300000|2022-02-18 11:55:00|3263.4|3257.4|3262.1|3256.1|3265.4|3259.4|3261.9|3255.9|52
1645185600000|2022-02-18 12:00:00|3262.4|3256.4|3257.6|3251.6|3263.1|3257.1|3257.4|3251.4|45
1645185900000|2022-02-18 12:05:00|3257.9|3251.9|3259.6|3253.6|3260.1|3254.1|3256.6|3250.6|47
1645186200000|2022-02-18 12:10:00|3258.9|3252.9|3258.6|3252.6|3259.9|3253.9|3257.1|3251.1|42
1645186500000|2022-02-18 12:15:00|3258.9|3252.9|3262.1|3256.1|3262.6|3256.6|3258.1|3252.1|87
1645186800000|2022-02-18 12:20:00|3262.4|3256.4|3264.6|3258.6|3264.6|3258.6|3261.6|3255.6|76
1645187100000|2022-02-18 12:25:00|3264.9|3258.9|3266.4|3260.4|3266.6|3260.6|3262.9|3256.9|56
1645187400000|2022-02-18 12:30:00|3266.1|3260.1|3266.6|3260.6|3266.9|3260.9|3265.1|3259.1|58
1645187700000|2022-02-18 12:35:00|3266.1|3260.1|3267.1|3261.1|3268.1|3262.1|3265.9|3259.9|32
1645188000000|2022-02-18 12:40:00|3267.4|3261.4|3269.9|3263.9|3270.6|3264.6|3267.4|3261.4|29
1645188300000|2022-02-18 12:45:00|3270.4|3264.4|3272.1|3266.1|3272.1|3266.1|3269.4|3263.4|63
1645188600000|2022-02-18 12:50:00|3271.9|3265.9|3271.1|3265.1|3272.9|3266.9|3269.4|3263.4|82
1645188900000|2022-02-18 12:55:00|3270.9|3264.9|3267.4|3261.4|3272.6|3266.6|3266.6|3260.6|110
1645189200000|2022-02-18 13:00:00|3267.6|3261.6|3265.5|3259.5|3272.6|3266.6|3265|3259|336
1645189500000|2022-02-18 13:05:00|3265.8|3259.8|3267.8|3261.8|3270.3|3264.3|3262.4|3256.4|268
1645189800000|2022-02-18 13:10:00|3268|3262|3264.8|3258.8|3268.3|3262.3|3263.8|3257.8|189
1645190100000|2022-02-18 13:15:00|3265|3259|3268.5|3262.5|3268.8|3262.8|3264.3|3258.3|85
1645190400000|2022-02-18 13:20:00|3268.3|3262.3|3262.5|3256.5|3268.3|3262.3|3262|3256|134
1645190700000|2022-02-18 13:25:00|3262.3|3256.3|3264.5|3258.5|3264.8|3258.8|3260.3|3254.3|118
1645191000000|2022-02-18 13:30:00|3264.3|3258.3|3264.5|3258.5|3264.5|3258.5|3261.8|3255.8|169
1645191300000|2022-02-18 13:35:00|3264.3|3258.3|3265.8|3259.8|3267|3261|3263.3|3257.3|141
1645191600000|2022-02-18 13:40:00|3265.5|3259.5|3265.5|3259.5|3266.5|3260.5|3264|3258|47
1645191900000|2022-02-18 13:45:00|3265.3|3259.3|3266.8|3260.8|3267.3|3261.3|3263.8|3257.8|114
1645192200000|2022-02-18 13:50:00|3267|3261|3265.3|3259.3|3267.8|3261.8|3264.3|3258.3|77
1645192500000|2022-02-18 13:55:00|3265|3259|3258|3252|3265.5|3259.5|3256.5|3250.5|128
1645192800000|2022-02-18 14:00:00|3257.8|3251.8|3257|3251|3258|3252|3252.3|3246.3|134
1645193100000|2022-02-18 14:05:00|3256.8|3250.8|3254.5|3248.5|3257|3251|3252.3|3246.3|140
1645193400000|2022-02-18 14:10:00|3254|3248|3250|3244|3254.8|3248.8|3248.5|3242.5|144
1645193700000|2022-02-18 14:15:00|3249.5|3243.5|3256|3250|3257.8|3251.8|3248.5|3242.5|147
1645194000000|2022-02-18 14:20:00|3256.5|3250.5|3254|3248|3256.8|3250.8|3251|3245|93
1645194300000|2022-02-18 14:25:00|3254.3|3248.3|3254|3248|3255.5|3249.5|3252.5|3246.5|93
1645194600000|2022-02-18 14:30:00|3253.8|3247.8|3256.5|3250.5|3257|3251|3250.3|3244.3|135
1645194900000|2022-02-18 14:35:00|3256.3|3250.3|3257.5|3251.5|3259.8|3253.8|3252|3246|124
1645195200000|2022-02-18 14:40:00|3257.8|3251.8|3258.5|3252.5|3259.5|3253.5|3255.5|3249.5|81
1645195500000|2022-02-18 14:45:00|3258.8|3252.8|3259|3253|3259.8|3253.8|3257.5|3251.5|81
1645195800000|2022-02-18 14:50:00|3259.3|3253.3|3265|3259|3265.8|3259.8|3259.3|3253.3|134
1645196100000|2022-02-18 14:55:00|3265.3|3259.3|3265.3|3259.3|3267.3|3261.3|3262.3|3256.3|116
1645196400000|2022-02-18 15:00:00|3265|3259|3260.5|3254.5|3268.8|3262.8|3260.3|3254.3|157
1645196700000|2022-02-18 15:05:00|3260.8|3254.8|3253.8|3247.8|3261.3|3255.3|3253|3247|141
1645197000000|2022-02-18 15:10:00|3254|3248|3259|3253|3259.8|3253.8|3252.8|3246.8|102
1645197300000|2022-02-18 15:15:00|3259.3|3253.3|3257|3251|3259.5|3253.5|3256.8|3250.8|48
1645197600000|2022-02-18 15:20:00|3257.3|3251.3|3259.5|3253.5|3259.8|3253.8|3254.8|3248.8|111
1645197900000|2022-02-18 15:25:00|3259.8|3253.8|3258.3|3252.3|3263.5|3257.5|3257|3251|151
1645198200000|2022-02-18 15:30:00|3258|3252|3257.3|3251.3|3258.5|3252.5|3254.5|3248.5|193
1645198500000|2022-02-18 15:35:00|3257|3251|3257|3251|3258|3252|3255.3|3249.3|122
1645198800000|2022-02-18 15:40:00|3257.3|3251.3|3254.3|3248.3|3260.5|3254.5|3252.9|3246.9|174
1645199100000|2022-02-18 15:45:00|3254|3248|3252.3|3246.3|3255.8|3249.8|3252.3|3246.3|137
1645199400000|2022-02-18 15:50:00|3252.5|3246.5|3247|3241|3253.8|3247.8|3246.5|3240.5|67
1645199700000|2022-02-18 15:55:00|3246.5|3240.5|3246.3|3240.3|3246.8|3240.8|3242.3|3236.3|124
1645200000000|2022-02-18 16:00:00|3245.3|3239.3|3244.3|3238.3|3247.3|3241.3|3243.8|3237.8|130
1645200300000|2022-02-18 16:05:00|3244.5|3238.5|3249.8|3243.8|3250|3244|3243.3|3237.3|128
1645200600000|2022-02-18 16:10:00|3250|3244|3255.5|3249.5|3256.8|3250.8|3249.5|3243.5|119
1645200900000|2022-02-18 16:15:00|3255.8|3249.8|3252.3|3246.3|3257.8|3251.8|3252|3246|59
1645201200000|2022-02-18 16:20:00|3252.8|3246.8|3248.5|3242.5|3253.8|3247.8|3248|3242|56
1645201500000|2022-02-18 16:25:00|3248.8|3242.8|3257.8|3251.8|3258.3|3252.3|3248.5|3242.5|94
1645201800000|2022-02-18 16:30:00|3258|3252|3261.3|3255.3|3272.8|3266.8|3256.8|3250.8|277
1645202100000|2022-02-18 16:35:00|3261.5|3255.5|3257.5|3251.5|3261.5|3255.5|3257.5|3251.5|60
1645202400000|2022-02-18 16:40:00|3257.8|3251.8|3261|3255|3261.3|3255.3|3256|3250|65
1645202700000|2022-02-18 16:45:00|3260.8|3254.8|3257.5|3251.5|3264.8|3258.8|3256.8|3250.8|73
1645203000000|2022-02-18 16:50:00|3257.8|3251.8|3256.8|3250.8|3259.3|3253.3|3253.8|3247.8|36
1645203300000|2022-02-18 16:55:00|3256.5|3250.5|3255.8|3249.8|3256.8|3250.8|3254.5|3248.5|38
1645203600000|2022-02-18 17:00:00|3256|3250|3249.3|3243.3|3256.3|3250.3|3249.3|3243.3|41
1645203900000|2022-02-18 17:05:00|3249|3243|3255.5|3249.5|3255.5|3249.5|3249|3243|47
1645204200000|2022-02-18 17:10:00|3255.8|3249.8|3257.5|3251.5|3257.5|3251.5|3254.8|3248.8|38
1645204500000|2022-02-18 17:15:00|3257|3251|3257|3251|3257.5|3251.5|3256.3|3250.3|20
1645204800000|2022-02-18 17:20:00|3257.3|3251.3|3256.3|3250.3|3257.3|3251.3|3256|3250|23
1645205100000|2022-02-18 17:25:00|3256.5|3250.5|3256.3|3250.3|3257|3251|3256.3|3250.3|18
1645205400000|2022-02-18 17:30:00|3256|3250|3263.3|3257.3|3264.3|3258.3|3256|3250|71
1645205700000|2022-02-18 17:35:00|3263.5|3257.5|3263.5|3257.5|3266.3|3260.3|3263.3|3257.3|38
1645206000000|2022-02-18 17:40:00|3263.8|3257.8|3261.3|3255.3|3263.8|3257.8|3260.8|3254.8|66
1645206300000|2022-02-18 17:45:00|3261|3255|3266.8|3260.8|3268.3|3262.3|3260.8|3254.8|69
1645206600000|2022-02-18 17:50:00|3267|3261|3266.8|3260.8|3268.3|3262.3|3264.3|3258.3|77
1645206900000|2022-02-18 17:55:00|3266.5|3260.5|3267.3|3261.3|3268.5|3262.5|3265|3259|43
1645405200000|2022-02-21 01:00:00|3274.5|3259.5|3267.5|3261.5|3274.5|3262.9|3267.4|3259.5|29
1645405500000|2022-02-21 01:05:00|3267.3|3261.3|3261.3|3255.3|3267.3|3261.3|3260.8|3254.8|147
1645405800000|2022-02-21 01:10:00|3261.4|3255.4|3254.4|3248.4|3261.4|3255.4|3253.5|3247.5|143
1645406100000|2022-02-21 01:15:00|3254.3|3248.3|3256|3250|3256|3250|3250.4|3244.4|253
1645406400000|2022-02-21 01:20:00|3255.8|3249.8|3254.9|3248.9|3258.6|3252.6|3254.1|3248.1|303
1645406700000|2022-02-21 01:25:00|3254.8|3248.8|3254.9|3248.9|3257.4|3251.4|3253.3|3247.3|262
1645407000000|2022-02-21 01:30:00|3255|3249|3260.5|3254.5|3260.6|3254.6|3253.5|3247.5|314
1645407300000|2022-02-21 01:35:00|3260.6|3254.6|3268.8|3262.8|3268.8|3262.8|3258.1|3252.1|294
1645407600000|2022-02-21 01:40:00|3269.1|3263.1|3271.5|3265.5|3271.5|3265.5|3265.9|3259.9|279
1645407900000|2022-02-21 01:45:00|3271.6|3265.6|3273.3|3267.3|3274|3268|3271.5|3265.5|169
1645408200000|2022-02-21 01:50:00|3273.1|3267.1|3267.8|3261.8|3274.3|3268.3|3265.6|3259.6|135
1645408500000|2022-02-21 01:55:00|3267.5|3261.5|3271.5|3265.5|3272.1|3266.1|3266.8|3260.8|227
1645408800000|2022-02-21 02:00:00|3271.6|3265.6|3269|3263|3272.8|3266.8|3268|3262|149
1645409100000|2022-02-21 02:05:00|3268.9|3262.9|3266.1|3260.1|3268.9|3262.9|3265.9|3259.9|170
1645409400000|2022-02-21 02:10:00|3265.8|3259.8|3264.6|3258.6|3270.4|3264.4|3264.5|3258.5|198
1645409700000|2022-02-21 02:15:00|3264.9|3258.9|3270|3264|3270|3264|3264.8|3258.8|40
1645410000000|2022-02-21 02:20:00|3270.3|3264.3|3270.8|3264.8|3270.8|3264.8|3269.8|3263.8|12
1645410300000|2022-02-21 02:25:00|3270.5|3264.5|3270.5|3264.5|3270.8|3264.8|3270.5|3264.5|5
1645410600000|2022-02-21 02:30:00|3270|3264|3262.3|3256.3|3270|3264|3260.4|3254.4|412
1645410900000|2022-02-21 02:35:00|3262|3256|3260.4|3254.4|3263.3|3257.3|3259|3253|198
1645411200000|2022-02-21 02:40:00|3260.6|3254.6|3257|3251|3261.5|3255.5|3256.3|3250.3|207
1645411500000|2022-02-21 02:45:00|3257.3|3251.3|3262|3256|3263.1|3257.1|3256|3250|237
1645411800000|2022-02-21 02:50:00|3261.8|3255.8|3259.5|3253.5|3261.8|3255.8|3258.9|3252.9|124
1645412100000|2022-02-21 02:55:00|3259.4|3253.4|3262.3|3256.3|3262.3|3256.3|3257.5|3251.5|161
1645412400000|2022-02-21 03:00:00|3262|3256|3256.1|3250.1|3262|3256|3256.1|3250.1|158
1645412700000|2022-02-21 03:05:00|3256.3|3250.3|3257.3|3251.3|3257.6|3251.6|3255|3249|97
1645413000000|2022-02-21 03:10:00|3257.1|3251.1|3257.4|3251.4|3258.1|3252.1|3254.9|3248.9|117
1645413300000|2022-02-21 03:15:00|3257.5|3251.5|3261|3255|3262.1|3256.1|3257.4|3251.4|123
1645413600000|2022-02-21 03:20:00|3261.1|3255.1|3258.5|3252.5|3262.3|3256.3|3258.1|3252.1|109
1645413900000|2022-02-21 03:25:00|3258.8|3252.8|3257.8|3251.8|3259.3|3253.3|3256|3250|82
1645414200000|2022-02-21 03:30:00|3257.9|3251.9|3258.5|3252.5|3259.8|3253.8|3257.9|3251.9|51
1645414500000|2022-02-21 03:35:00|3260|3254|3260.5|3254.5|3261.8|3255.8|3259.9|3253.9|36
1645414800000|2022-02-21 03:40:00|3259.9|3253.9|3253.9|3247.9|3260.3|3254.3|3253.3|3247.3|56
1645415100000|2022-02-21 03:45:00|3253.5|3247.5|3256.8|3250.8|3256.8|3250.8|3253|3247|65
1645415400000|2022-02-21 03:50:00|3256.5|3250.5|3256.1|3250.1|3258|3252|3255.8|3249.8|31
1645415700000|2022-02-21 03:55:00|3255.8|3249.8|3255.3|3249.3|3256.4|3250.4|3252.5|3246.5|36
1645416000000|2022-02-21 04:00:00|3254.9|3248.9|3256.1|3250.1|3256.1|3250.1|3254.6|3248.6|18
1645416300000|2022-02-21 04:05:00|3257|3251|3257.5|3251.5|3257.9|3251.9|3255.8|3249.8|17
1645416600000|2022-02-21 04:10:00|3257.8|3251.8|3258.5|3252.5|3260.5|3254.5|3257|3251|40
1645416900000|2022-02-21 04:15:00|3258.8|3252.8|3263|3257|3263.1|3257.1|3258.8|3252.8|36
1645417200000|2022-02-21 04:20:00|3262.8|3256.8|3261.9|3255.9|3262.8|3256.8|3260.4|3254.4|33
1645417500000|2022-02-21 04:25:00|3262.1|3256.1|3261.6|3255.6|3262.1|3256.1|3260.4|3254.4|10
1645417800000|2022-02-21 04:30:00|3261.3|3255.3|3259.8|3253.8|3261.3|3255.3|3259.6|3253.6|14
1645418100000|2022-02-21 04:35:00|3259.5|3253.5|3256.5|3250.5|3259.8|3253.8|3256.5|3250.5|23
1645418400000|2022-02-21 04:40:00|3256.4|3250.4|3256.9|3250.9|3258.3|3252.3|3256|3250|31
1645418700000|2022-02-21 04:45:00|3256.5|3250.5|3259|3253|3259|3253|3256.1|3250.1|27
1645419000000|2022-02-21 04:50:00|3258.3|3252.3|3257.1|3251.1|3258.5|3252.5|3256.9|3250.9|32
1645419300000|2022-02-21 04:55:00|3257.3|3251.3|3256.8|3250.8|3258|3252|3256.8|3250.8|10
1645419600000|2022-02-21 05:00:00|3256.6|3250.6|3257.8|3251.8|3258|3252|3256.4|3250.4|22
1645419900000|2022-02-21 05:05:00|3257.5|3251.5|3262.9|3256.9|3262.9|3256.9|3256.3|3250.3|23
1645420200000|2022-02-21 05:10:00|3262.8|3256.8|3263.4|3257.4|3263.6|3257.6|3261.9|3255.9|10
1645420500000|2022-02-21 05:15:00|3262.5|3256.5|3261.3|3255.3|3262.5|3256.5|3261.3|3255.3|10
1645420800000|2022-02-21 05:20:00|3261.4|3255.4|3260.5|3254.5|3261.4|3255.4|3259.4|3253.4|43
1645421100000|2022-02-21 05:25:00|3260.8|3254.8|3261.4|3255.4|3261.6|3255.6|3260.4|3254.4|29
1645421400000|2022-02-21 05:30:00|3261.1|3255.1|3252|3246|3261.1|3255.1|3252|3246|335
1645421700000|2022-02-21 05:35:00|3252.8|3246.8|3253.3|3247.3|3254|3248|3252|3246|108
1645422000000|2022-02-21 05:40:00|3253|3247|3252.6|3246.6|3253.5|3247.5|3250.8|3244.8|80
1645422300000|2022-02-21 05:45:00|3252.8|3246.8|3245.3|3239.3|3252.8|3246.8|3244|3238|291
1645422600000|2022-02-21 05:50:00|3245.4|3239.4|3249.1|3243.1|3249.1|3243.1|3245.3|3239.3|121
1645422900000|2022-02-21 05:55:00|3249|3243|3246.5|3240.5|3249.4|3243.4|3245.6|3239.6|39
1645423200000|2022-02-21 06:00:00|3246.4|3240.4|3249.3|3243.3|3249.3|3243.3|3245.8|3239.8|72
1645423500000|2022-02-21 06:05:00|3249|3243|3252.1|3246.1|3252.1|3246.1|3248.8|3242.8|93
1645423800000|2022-02-21 06:10:00|3252.4|3246.4|3253.4|3247.4|3254.1|3248.1|3250.9|3244.9|79
1645424100000|2022-02-21 06:15:00|3253.6|3247.6|3254.3|3248.3|3256.1|3250.1|3253.5|3247.5|91
1645424400000|2022-02-21 06:20:00|3254.1|3248.1|3253.1|3247.1|3255.3|3249.3|3252.5|3246.5|65
1645424700000|2022-02-21 06:25:00|3253.4|3247.4|3251.9|3245.9|3254.3|3248.3|3251.9|3245.9|58
1645425000000|2022-02-21 06:30:00|3251.5|3245.5|3253.6|3247.6|3254|3248|3249.6|3243.6|93
1645425300000|2022-02-21 06:35:00|3253.8|3247.8|3257|3251|3257.3|3251.3|3253.8|3247.8|59
1645425600000|2022-02-21 06:40:00|3257.3|3251.3|3263.1|3257.1|3263.4|3257.4|3257.3|3251.3|75
1645425900000|2022-02-21 06:45:00|3262.6|3256.6|3264.3|3258.3|3264.8|3258.8|3261.5|3255.5|112
1645426200000|2022-02-21 06:50:00|3264.5|3258.5|3265.3|3259.3|3265.5|3259.5|3262.9|3256.9|120
1645426500000|2022-02-21 06:55:00|3264.9|3258.9|3263.5|3257.5|3265.9|3259.9|3261.3|3255.3|162
1645426800000|2022-02-21 07:00:00|3260.5|3244.5|3261.9|3255.9|3262.9|3256.9|3257.3|3244.5|46
1645427100000|2022-02-21 07:05:00|3262.6|3256.6|3264.6|3258.6|3264.6|3258.6|3262.5|3256.5|18
1645427400000|2022-02-21 07:10:00|3264.8|3258.8|3264.8|3258.8|3264.9|3258.9|3262.8|3256.8|18
1645427700000|2022-02-21 07:15:00|3263.3|3257.3|3262.6|3256.6|3264.9|3258.9|3261.6|3255.6|28
1645428000000|2022-02-21 07:20:00|3262.5|3256.5|3263.9|3257.9|3263.9|3257.9|3261.5|3255.5|31
1645428300000|2022-02-21 07:25:00|3263.5|3257.5|3263.9|3257.9|3264.8|3258.8|3263.3|3257.3|20
1645428600000|2022-02-21 07:30:00|3264|3258|3268|3262|3268.5|3262.5|3264|3258|44
1645428900000|2022-02-21 07:35:00|3268.1|3262.1|3269|3263|3269.6|3263.6|3268|3262|25
1645429200000|2022-02-21 07:40:00|3268.8|3262.8|3269.9|3263.9|3270.3|3264.3|3268.8|3262.8|25
1645429500000|2022-02-21 07:45:00|3269.6|3263.6|3271.4|3265.4|3273|3267|3269.6|3263.6|40
1645429800000|2022-02-21 07:50:00|3270.6|3264.6|3273.4|3267.4|3274.6|3268.6|3269.6|3263.6|48
1645430100000|2022-02-21 07:55:00|3273.6|3267.6|3275.6|3269.6|3276.1|3270.1|3273.1|3267.1|74
1645430400000|2022-02-21 08:00:00|3276.4|3270.4|3273.9|3267.9|3276.9|3270.9|3273.6|3267.6|71
1645430700000|2022-02-21 08:05:00|3274.1|3268.1|3270.6|3264.6|3275.1|3269.1|3270.1|3264.1|44
1645431000000|2022-02-21 08:10:00|3270.9|3264.9|3271.9|3265.9|3272.6|3266.6|3270.9|3264.9|51
1645431300000|2022-02-21 08:15:00|3272.6|3266.6|3276.4|3270.4|3276.6|3270.6|3272.1|3266.1|55
1645431600000|2022-02-21 08:20:00|3275.9|3269.9|3277.1|3271.1|3277.6|3271.6|3275.9|3269.9|31
1645431900000|2022-02-21 08:25:00|3277.4|3271.4|3278.9|3272.9|3279.4|3273.4|3277.1|3271.1|29
1645432200000|2022-02-21 08:30:00|3278.6|3272.6|3278.9|3272.9|3279.6|3273.6|3277.9|3271.9|33
1645432500000|2022-02-21 08:35:00|3278.4|3272.4|3275.4|3269.4|3278.9|3272.9|3274.1|3268.1|60
1645432800000|2022-02-21 08:40:00|3275.1|3269.1|3273.6|3267.6|3275.1|3269.1|3271.9|3265.9|40
1645433100000|2022-02-21 08:45:00|3273.9|3267.9|3273.9|3267.9|3274.9|3268.9|3273.1|3267.1|24
1645433400000|2022-02-21 08:50:00|3274.1|3268.1|3275.1|3269.1|3275.6|3269.6|3273.6|3267.6|29
1645433700000|2022-02-21 08:55:00|3275.4|3269.4|3275.6|3269.6|3275.6|3269.6|3274.9|3268.9|38
1645434000000|2022-02-21 09:00:00|3275.4|3269.4|3279.1|3273.1|3279.4|3273.4|3274.9|3268.9|57
1645434300000|2022-02-21 09:05:00|3279.4|3273.4|3279.4|3273.4|3279.6|3273.6|3279.1|3273.1|13
1645434600000|2022-02-21 09:10:00|3279.1|3273.1|3279.1|3273.1|3279.6|3273.6|3277.4|3271.4|48
1645434900000|2022-02-21 09:15:00|3278.9|3272.9|3284.6|3278.6|3284.6|3278.6|3278.4|3272.4|39
1645435200000|2022-02-21 09:20:00|3284.9|3278.9|3289.1|3283.1|3289.1|3283.1|3284.9|3278.9|56
1645435500000|2022-02-21 09:25:00|3289.4|3283.4|3283.9|3277.9|3289.9|3283.9|3283.6|3277.6|34
1645435800000|2022-02-21 09:30:00|3284.1|3278.1|3283.9|3277.9|3284.6|3278.6|3283.4|3277.4|15
1645436100000|2022-02-21 09:35:00|3283.6|3277.6|3285.6|3279.6|3285.6|3279.6|3282.1|3276.1|43
1645436400000|2022-02-21 09:40:00|3285.9|3279.9|3287.4|3281.4|3288.6|3282.6|3285.9|3279.9|28
1645436700000|2022-02-21 09:45:00|3287.6|3281.6|3286.9|3280.9|3287.6|3281.6|3285.9|3279.9|24
1645437000000|2022-02-21 09:50:00|3286.4|3280.4|3287.9|3281.9|3288.9|3282.9|3285.4|3279.4|20
1645437300000|2022-02-21 09:55:00|3287.6|3281.6|3285.9|3279.9|3288.1|3282.1|3285.4|3279.4|33
1645437600000|2022-02-21 10:00:00|3286.1|3280.1|3285.9|3279.9|3286.9|3280.9|3285.1|3279.1|21
1645437900000|2022-02-21 10:05:00|3286.1|3280.1|3285.9|3279.9|3286.9|3280.9|3284.9|3278.9|17
1645438200000|2022-02-21 10:10:00|3285.6|3279.6|3282.6|3276.6|3285.9|3279.9|3282.1|3276.1|23
1645438500000|2022-02-21 10:15:00|3282.4|3276.4|3282.9|3276.9|3282.9|3276.9|3282.1|3276.1|9
1645438800000|2022-02-21 10:20:00|3283.1|3277.1|3281.1|3275.1|3283.1|3277.1|3281.1|3275.1|10
1645439100000|2022-02-21 10:25:00|3280.9|3274.9|3280.9|3274.9|3281.4|3275.4|3280.1|3274.1|24
1645439400000|2022-02-21 10:30:00|3280.6|3274.6|3282.1|3276.1|3282.6|3276.6|3279.9|3273.9|20
1645439700000|2022-02-21 10:35:00|3282.4|3276.4|3284.1|3278.1|3284.6|3278.6|3282.1|3276.1|31
1645440000000|2022-02-21 10:40:00|3284.4|3278.4|3284.4|3278.4|3284.6|3278.6|3284.4|3278.4|3
1645440300000|2022-02-21 10:45:00|3284.6|3278.6|3284.6|3278.6|3285.4|3279.4|3284.1|3278.1|13
1645440600000|2022-02-21 10:50:00|3284.9|3278.9|3283.9|3277.9|3285.1|3279.1|3283.9|3277.9|7
1645440900000|2022-02-21 10:55:00|3284.1|3278.1|3284.1|3278.1|3284.4|3278.4|3283.9|3277.9|21
1645441200000|2022-02-21 11:00:00|3284.4|3278.4|3283.6|3277.6|3284.9|3278.9|3283.4|3277.4|12
1645441500000|2022-02-21 11:05:00|3283.4|3277.4|3283.9|3277.9|3284.1|3278.1|3282.6|3276.6|21
1645441800000|2022-02-21 11:10:00|3283.6|3277.6|3284.1|3278.1|3284.6|3278.6|3283.4|3277.4|23
1645442100000|2022-02-21 11:15:00|3284.6|3278.6|3284.6|3278.6|3286.1|3280.1|3284.1|3278.1|23
1645442400000|2022-02-21 11:20:00|3284.4|3278.4|3285.1|3279.1|3285.4|3279.4|3284.4|3278.4|6
1645442700000|2022-02-21 11:25:00|3284.9|3278.9|3283.1|3277.1|3284.9|3278.9|3282.6|3276.6|22
1645443000000|2022-02-21 11:30:00|3282.9|3276.9|3280.9|3274.9|3283.1|3277.1|3280.6|3274.6|19
1645443300000|2022-02-21 11:35:00|3281.1|3275.1|3278.6|3272.6|3281.1|3275.1|3278.1|3272.1|26
1645443600000|2022-02-21 11:40:00|3278.4|3272.4|3276.9|3270.9|3279.1|3273.1|3275.6|3269.6|37
1645443900000|2022-02-21 11:45:00|3276.6|3270.6|3276.9|3270.9|3277.4|3271.4|3275.9|3269.9|19
1645444200000|2022-02-21 11:50:00|3276.4|3270.4|3270.9|3264.9|3276.9|3270.9|3268.4|3262.4|71
1645444500000|2022-02-21 11:55:00|3270.6|3264.6|3272.6|3266.6|3273.6|3267.6|3269.1|3263.1|80
1645444800000|2022-02-21 12:00:00|3271.6|3265.6|3275.4|3269.4|3275.9|3269.9|3270.1|3264.1|74
1645445100000|2022-02-21 12:05:00|3275.6|3269.6|3277.9|3271.9|3282.1|3276.1|3275.4|3269.4|76
1645445400000|2022-02-21 12:10:00|3278.1|3272.1|3277.6|3271.6|3278.6|3272.6|3277.1|3271.1|24
1645445700000|2022-02-21 12:15:00|3277.4|3271.4|3274.1|3268.1|3278.4|3272.4|3273.9|3267.9|22
1645446000000|2022-02-21 12:20:00|3273.9|3267.9|3274.4|3268.4|3275.1|3269.1|3272.4|3266.4|28
1645446300000|2022-02-21 12:25:00|3274.1|3268.1|3274.6|3268.6|3275.1|3269.1|3273.6|3267.6|19
1645446600000|2022-02-21 12:30:00|3274.4|3268.4|3271.1|3265.1|3274.6|3268.6|3270.1|3264.1|67
1645446900000|2022-02-21 12:35:00|3270.9|3264.9|3271.4|3265.4|3271.4|3265.4|3269.9|3263.9|25
1645447200000|2022-02-21 12:40:00|3271.6|3265.6|3267.4|3261.4|3273.1|3267.1|3267.1|3261.1|39
1645447500000|2022-02-21 12:45:00|3267.6|3261.6|3269.4|3263.4|3269.6|3263.6|3266.6|3260.6|43
1645447800000|2022-02-21 12:50:00|3269.1|3263.1|3268.1|3262.1|3269.9|3263.9|3268.1|3262.1|30
1645448100000|2022-02-21 12:55:00|3268.4|3262.4|3280|3274|3280|3274|3266.4|3260.4|99
1645448400000|2022-02-21 13:00:00|3278.1|3272.1|3274.4|3268.4|3278.1|3272.1|3270.3|3264.3|238
1645448700000|2022-02-21 13:05:00|3274.6|3268.6|3278.9|3272.9|3279.6|3273.6|3274.6|3268.6|117
1645449000000|2022-02-21 13:10:00|3279.4|3273.4|3278.1|3272.1|3280.6|3274.6|3277.6|3271.6|85
1645449300000|2022-02-21 13:15:00|3278.4|3272.4|3278.9|3272.9|3282.9|3276.9|3276.6|3270.6|148
1645449600000|2022-02-21 13:20:00|3278.6|3272.6|3283.9|3277.9|3284.4|3278.4|3278.6|3272.6|118
1645449900000|2022-02-21 13:25:00|3284.1|3278.1|3282.9|3276.9|3285.9|3279.9|3281.9|3275.9|136
1645450200000|2022-02-21 13:30:00|3283.1|3277.1|3283.9|3277.9|3284.1|3278.1|3279.4|3273.4|91
1645450500000|2022-02-21 13:35:00|3284.4|3278.4|3284.6|3278.6|3287.1|3281.1|3283.6|3277.6|88
1645450800000|2022-02-21 13:40:00|3285.1|3279.1|3286.1|3280.1|3286.6|3280.6|3285.1|3279.1|58
1645451100000|2022-02-21 13:45:00|3285.9|3279.9|3284.9|3278.9|3287.1|3281.1|3284.1|3278.1|55
1645451400000|2022-02-21 13:50:00|3284.6|3278.6|3285.4|3279.4|3285.6|3279.6|3283.4|3277.4|59
1645451700000|2022-02-21 13:55:00|3285.6|3279.6|3284.4|3278.4|3286.4|3280.4|3283.9|3277.9|102
1645452000000|2022-02-21 14:00:00|3284.9|3278.9|3285.6|3279.6|3286.1|3280.1|3283.9|3277.9|77
1645452300000|2022-02-21 14:05:00|3285.9|3279.9|3287.4|3281.4|3287.4|3281.4|3283.9|3277.9|63
1645452600000|2022-02-21 14:10:00|3287.6|3281.6|3286.1|3280.1|3287.9|3281.9|3285.9|3279.9|21
1645452900000|2022-02-21 14:15:00|3285.9|3279.9|3284.9|3278.9|3285.9|3279.9|3283.1|3277.1|39
1645453200000|2022-02-21 14:20:00|3285.1|3279.1|3286.1|3280.1|3286.6|3280.6|3285.1|3279.1|58
1645453500000|2022-02-21 14:25:00|3285.9|3279.9|3285.4|3279.4|3286.6|3280.6|3284.9|3278.9|61
1645453800000|2022-02-21 14:30:00|3285.6|3279.6|3285.1|3279.1|3286.6|3280.6|3284.6|3278.6|28
1645454100000|2022-02-21 14:35:00|3285.4|3279.4|3285.4|3279.4|3286.1|3280.1|3284.9|3278.9|21
1645454400000|2022-02-21 14:40:00|3285.1|3279.1|3282.9|3276.9|3285.9|3279.9|3282.4|3276.4|56
1645454700000|2022-02-21 14:45:00|3283.1|3277.1|3283.4|3277.4|3284.9|3278.9|3282.6|3276.6|51
1645455000000|2022-02-21 14:50:00|3283.1|3277.1|3284.1|3278.1|3284.1|3278.1|3282.1|3276.1|45
1645455300000|2022-02-21 14:55:00|3284.4|3278.4|3284.1|3278.1|3284.6|3278.6|3283.1|3277.1|45
1645455600000|2022-02-21 15:00:00|3284.4|3278.4|3285.4|3279.4|3286.4|3280.4|3283.4|3277.4|58
1645455900000|2022-02-21 15:05:00|3285.6|3279.6|3284.9|3278.9|3285.9|3279.9|3284.1|3278.1|22
1645456200000|2022-02-21 15:10:00|3284.6|3278.6|3283.1|3277.1|3285.9|3279.9|3282.6|3276.6|70
1645456500000|2022-02-21 15:15:00|3283.4|3277.4|3283.9|3277.9|3284.4|3278.4|3282.4|3276.4|43
1645456800000|2022-02-21 15:20:00|3284.1|3278.1|3279.9|3273.9|3284.1|3278.1|3279.6|3273.6|39
1645457100000|2022-02-21 15:25:00|3280.1|3274.1|3283.6|3277.6|3283.9|3277.9|3279.9|3273.9|59
1645457400000|2022-02-21 15:30:00|3283.4|3277.4|3284.6|3278.6|3285.1|3279.1|3283.1|3277.1|48
1645457700000|2022-02-21 15:35:00|3284.4|3278.4|3279.9|3273.9|3284.4|3278.4|3279.9|3273.9|42
1645458000000|2022-02-21 15:40:00|3280.1|3274.1|3280.1|3274.1|3280.1|3274.1|3279.4|3273.4|18
1645458300000|2022-02-21 15:45:00|3279.9|3273.9|3277.4|3271.4|3281.6|3275.6|3276.6|3270.6|43
1645458600000|2022-02-21 15:50:00|3277.6|3271.6|3279.4|3273.4|3279.6|3273.6|3277.4|3271.4|50
1645458900000|2022-02-21 15:55:00|3279.6|3273.6|3278.1|3272.1|3279.9|3273.9|3276.9|3270.9|38
1645459200000|2022-02-21 16:00:00|3277.9|3271.9|3281.4|3275.4|3283.1|3277.1|3277.4|3271.4|43
1645459500000|2022-02-21 16:05:00|3281.1|3275.1|3283.6|3277.6|3284.9|3278.9|3280.1|3274.1|60
1645459800000|2022-02-21 16:10:00|3283.9|3277.9|3286.9|3280.9|3286.9|3280.9|3283.6|3277.6|43
1645460100000|2022-02-21 16:15:00|3286.6|3280.6|3282.6|3276.6|3288.6|3282.6|3281.1|3275.1|62
1645460400000|2022-02-21 16:20:00|3283.4|3277.4|3281.6|3275.6|3284.4|3278.4|3280.6|3274.6|66
1645460700000|2022-02-21 16:25:00|3281.9|3275.9|3283.1|3277.1|3285.6|3279.6|3281.4|3275.4|77
1645461000000|2022-02-21 16:30:00|3282.9|3276.9|3280.6|3274.6|3285.9|3279.9|3278.4|3272.4|84
1645461300000|2022-02-21 16:35:00|3280.9|3274.9|3282.4|3276.4|3282.6|3276.6|3280.9|3274.9|26
1645461600000|2022-02-21 16:40:00|3282.1|3276.1|3282.6|3276.6|3282.6|3276.6|3281.6|3275.6|24
1645461900000|2022-02-21 16:45:00|3282.9|3276.9|3282.9|3276.9|3283.1|3277.1|3282.1|3276.1|18
1645462200000|2022-02-21 16:50:00|3282.6|3276.6|3280.6|3274.6|3283.1|3277.1|3279.9|3273.9|36
1645462500000|2022-02-21 16:55:00|3280.4|3274.4|3282.4|3276.4|3282.4|3276.4|3279.9|3273.9|33
1645462800000|2022-02-21 17:00:00|3282.1|3276.1|3282.9|3276.9|3283.4|3277.4|3281.1|3275.1|21
1645463100000|2022-02-21 17:05:00|3283.1|3277.1|3283.4|3277.4|3284.1|3278.1|3283.1|3277.1|9
1645463400000|2022-02-21 17:10:00|3283.6|3277.6|3283.6|3277.6|3283.9|3277.9|3283.4|3277.4|9
1645463700000|2022-02-21 17:15:00|3283.4|3277.4|3283.6|3277.6|3283.9|3277.9|3282.9|3276.9|12
1645464000000|2022-02-21 17:20:00|3283.1|3277.1|3281.4|3275.4|3283.1|3277.1|3281.4|3275.4|25
1645464300000|2022-02-21 17:25:00|3281.6|3275.6|3282.9|3276.9|3282.9|3276.9|3281.6|3275.6|16
1645464600000|2022-02-21 17:30:00|3282.6|3276.6|3283.1|3277.1|3283.1|3277.1|3282.6|3276.6|3
1645464900000|2022-02-21 17:35:00|3282.9|3276.9|3282.1|3276.1|3282.9|3276.9|3281.1|3275.1|5
1645465200000|2022-02-21 17:40:00|3281.9|3275.9|3286.1|3280.1|3286.1|3280.1|3281.9|3275.9|17
1645465500000|2022-02-21 17:45:00|3286.4|3280.4|3286.9|3280.9|3286.9|3280.9|3286.1|3280.1|12
1645465800000|2022-02-21 17:50:00|3286.6|3280.6|3288.1|3282.1|3288.9|3282.9|3285.9|3279.9|26
1645466100000|2022-02-21 17:55:00|3287.9|3281.9|3290.8|3284.8|3290.8|3284.8|3287.5|3281.5|40
1645491600000|2022-02-22 01:00:00|3301.1|3295.1|3312.1|3306.1|3312.4|3306.4|3301.1|3295.1|54
1645491900000|2022-02-22 01:05:00|3312.4|3306.4|3312.1|3306.1|3313.1|3307.1|3307.6|3301.6|224
1645492200000|2022-02-22 01:10:00|3311.9|3305.9|3325.1|3319.1|3325.9|3319.9|3310.9|3304.9|167
1645492500000|2022-02-22 01:15:00|3325.4|3319.4|3341.4|3335.4|3341.4|3335.4|3324.6|3318.6|131
1645492800000|2022-02-22 01:20:00|3341.9|3335.9|3332.1|3326.1|3342.6|3336.6|3329.1|3323.1|186
1645493100000|2022-02-22 01:25:00|3332.9|3326.9|3337.4|3331.4|3337.9|3331.9|3329.6|3323.6|138
1645493400000|2022-02-22 01:30:00|3337.1|3331.1|3341.4|3335.4|3342.4|3336.4|3336.1|3330.1|192
1645493700000|2022-02-22 01:35:00|3341.1|3335.1|3336.9|3330.9|3342.9|3336.9|3336.1|3330.1|144
1645494000000|2022-02-22 01:40:00|3337.1|3331.1|3338.9|3332.9|3340.6|3334.6|3337.1|3331.1|89
1645494300000|2022-02-22 01:45:00|3339.1|3333.1|3340.1|3334.1|3340.1|3334.1|3336.6|3330.6|116
1645494600000|2022-02-22 01:50:00|3340.9|3334.9|3341.6|3335.6|3344.9|3338.9|3340.9|3334.9|93
1645494900000|2022-02-22 01:55:00|3341.9|3335.9|3339.6|3333.6|3342.9|3336.9|3337.4|3331.4|222
1645495200000|2022-02-22 02:00:00|3339.4|3333.4|3341.4|3335.4|3342.1|3336.1|3338.6|3332.6|85
1645495500000|2022-02-22 02:05:00|3341.6|3335.6|3341.6|3335.6|3342.4|3336.4|3340.4|3334.4|74
1645495800000|2022-02-22 02:10:00|3341.9|3335.9|3331.9|3325.9|3341.9|3335.9|3323.9|3317.9|310
1645496100000|2022-02-22 02:15:00|3330.9|3324.9|3329.9|3323.9|3333.4|3327.4|3329.6|3323.6|29
1645496400000|2022-02-22 02:20:00|3329.6|3323.6|3330.9|3324.9|3330.9|3324.9|3328.6|3322.6|48
1645496700000|2022-02-22 02:25:00|3331.1|3325.1|3331.1|3325.1|3331.1|3325.1|3330.4|3324.4|9
1645497000000|2022-02-22 02:30:00|3330.9|3324.9|3328.6|3322.6|3331.1|3325.1|3326.9|3320.9|189
1645497300000|2022-02-22 02:35:00|3328.4|3322.4|3330.6|3324.6|3332.6|3326.6|3327.6|3321.6|160
1645497600000|2022-02-22 02:40:00|3330.9|3324.9|3327.9|3321.9|3332.1|3326.1|3327.6|3321.6|115
1645497900000|2022-02-22 02:45:00|3327.6|3321.6|3330.6|3324.6|3331.9|3325.9|3325.6|3319.6|244
1645498200000|2022-02-22 02:50:00|3330.1|3324.1|3328.4|3322.4|3331.4|3325.4|3326.9|3320.9|132
1645498500000|2022-02-22 02:55:00|3328.1|3322.1|3321.6|3315.6|3329.6|3323.6|3320.9|3314.9|345
1645498800000|2022-02-22 03:00:00|3322.4|3316.4|3323.6|3317.6|3331.1|3325.1|3321.6|3315.6|250
1645499100000|2022-02-22 03:05:00|3323.9|3317.9|3320.4|3314.4|3325.4|3319.4|3320.4|3314.4|157
1645499400000|2022-02-22 03:10:00|3320.1|3314.1|3322.1|3316.1|3322.1|3316.1|3313.6|3307.6|183
1645499700000|2022-02-22 03:15:00|3321.1|3315.1|3319.6|3313.6|3322.1|3316.1|3318.9|3312.9|309
1645500000000|2022-02-22 03:20:00|3320.4|3314.4|3323.6|3317.6|3327.1|3321.1|3319.4|3313.4|180
1645500300000|2022-02-22 03:25:00|3323.9|3317.9|3328.1|3322.1|3328.6|3322.6|3323.6|3317.6|159
1645500600000|2022-02-22 03:30:00|3328.4|3322.4|3326.1|3320.1|3328.6|3322.6|3325.9|3319.9|41
1645500900000|2022-02-22 03:35:00|3325.9|3319.9|3321.1|3315.1|3325.9|3319.9|3319.1|3313.1|45
1645501200000|2022-02-22 03:40:00|3321.4|3315.4|3322.4|3316.4|3322.6|3316.6|3320.6|3314.6|18
1645501500000|2022-02-22 03:45:00|3322.1|3316.1|3321.1|3315.1|3322.9|3316.9|3321.1|3315.1|15
1645501800000|2022-02-22 03:50:00|3321.4|3315.4|3320.6|3314.6|3321.9|3315.9|3320.1|3314.1|17
1645502100000|2022-02-22 03:55:00|3320.4|3314.4|3319.9|3313.9|3320.6|3314.6|3319.9|3313.9|7
1645502400000|2022-02-22 04:00:00|3319.6|3313.6|3320.9|3314.9|3321.1|3315.1|3319.6|3313.6|20
1645502700000|2022-02-22 04:05:00|3321.1|3315.1|3324.6|3318.6|3324.9|3318.9|3321.1|3315.1|23
1645503000000|2022-02-22 04:10:00|3324.9|3318.9|3331.1|3325.1|3331.1|3325.1|3324.9|3318.9|29
1645503300000|2022-02-22 04:15:00|3331.4|3325.4|3328.9|3322.9|3331.9|3325.9|3328.6|3322.6|27
1645503600000|2022-02-22 04:20:00|3328.6|3322.6|3333.4|3327.4|3333.4|3327.4|3328.6|3322.6|15
1645503900000|2022-02-22 04:25:00|3332.9|3326.9|3334.4|3328.4|3334.6|3328.6|3332.6|3326.6|10
1645504200000|2022-02-22 04:30:00|3334.1|3328.1|3334.1|3328.1|3334.4|3328.4|3333.4|3327.4|14
1645504500000|2022-02-22 04:35:00|3333.9|3327.9|3333.6|3327.6|3334.1|3328.1|3333.1|3327.1|14
1645504800000|2022-02-22 04:40:00|3333.9|3327.9|3332.4|3326.4|3334.4|3328.4|3331.4|3325.4|40
1645505100000|2022-02-22 04:45:00|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3331.9|3325.9|3
1645505400000|2022-02-22 04:50:00|3332.4|3326.4|3332.6|3326.6|3332.9|3326.9|3331.9|3325.9|21
1645505700000|2022-02-22 04:55:00|3332.9|3326.9|3332.1|3326.1|3333.1|3327.1|3331.9|3325.9|20
1645506000000|2022-02-22 05:00:00|3331.9|3325.9|3331.6|3325.6|3332.6|3326.6|3331.4|3325.4|35
1645506300000|2022-02-22 05:05:00|3331.9|3325.9|3333.6|3327.6|3334.6|3328.6|3331.6|3325.6|20
1645506600000|2022-02-22 05:10:00|3335.1|3329.1|3334.4|3328.4|3335.4|3329.4|3334.1|3328.1|8
1645506900000|2022-02-22 05:15:00|3334.6|3328.6|3334.4|3328.4|3334.6|3328.6|3334.4|3328.4|2
1645507200000|2022-02-22 05:20:00|3334.1|3328.1|3335.1|3329.1|3335.1|3329.1|3333.6|3327.6|26
1645507500000|2022-02-22 05:25:00|3334.9|3328.9|3334.1|3328.1|3337.4|3331.4|3333.4|3327.4|43
1645507800000|2022-02-22 05:30:00|3333.9|3327.9|3324.1|3318.1|3335.6|3329.6|3323.6|3317.6|195
1645508100000|2022-02-22 05:35:00|3324.9|3318.9|3328.9|3322.9|3329.6|3323.6|3320.9|3314.9|210
1645508400000|2022-02-22 05:40:00|3329.1|3323.1|3330.4|3324.4|3331.6|3325.6|3325.4|3319.4|206
1645508700000|2022-02-22 05:45:00|3331.1|3325.1|3331.9|3325.9|3334.4|3328.4|3330.1|3324.1|190
1645509000000|2022-02-22 05:50:00|3332.1|3326.1|3333.9|3327.9|3334.1|3328.1|3327.6|3321.6|180
1645509300000|2022-02-22 05:55:00|3334.1|3328.1|3332.4|3326.4|3335.9|3329.9|3331.9|3325.9|148
1645509600000|2022-02-22 06:00:00|3332.1|3326.1|3335.6|3329.6|3336.1|3330.1|3330.9|3324.9|121
1645509900000|2022-02-22 06:05:00|3335.9|3329.9|3334.6|3328.6|3337.1|3331.1|3332.9|3326.9|99
1645510200000|2022-02-22 06:10:00|3334.4|3328.4|3326.1|3320.1|3334.4|3328.4|3325.4|3319.4|147
1645510500000|2022-02-22 06:15:00|3326.6|3320.6|3323.6|3317.6|3330.6|3324.6|3321.6|3315.6|130
1645510800000|2022-02-22 06:20:00|3323.9|3317.9|3320.1|3314.1|3324.9|3318.9|3316.6|3310.6|208
1645511100000|2022-02-22 06:25:00|3319.9|3313.9|3318.1|3312.1|3321.1|3315.1|3316.4|3310.4|131
1645511400000|2022-02-22 06:30:00|3317.9|3311.9|3321.1|3315.1|3322.1|3316.1|3317.6|3311.6|130
1645511700000|2022-02-22 06:35:00|3320.9|3314.9|3321.1|3315.1|3322.9|3316.9|3319.1|3313.1|102
1645512000000|2022-02-22 06:40:00|3321.4|3315.4|3319.6|3313.6|3322.9|3316.9|3319.6|3313.6|116
1645512300000|2022-02-22 06:45:00|3319.9|3313.9|3321.9|3315.9|3322.4|3316.4|3319.4|3313.4|83
1645512600000|2022-02-22 06:50:00|3322.1|3316.1|3323.4|3317.4|3325.1|3319.1|3320.4|3314.4|83
1645512900000|2022-02-22 06:55:00|3322.9|3316.9|3323.9|3317.9|3324.1|3318.1|3318.4|3312.4|115
1645513200000|2022-02-22 07:00:00|3323.6|3317.6|3331.6|3325.6|3332.1|3326.1|3322.6|3316.6|86
1645513500000|2022-02-22 07:05:00|3331.4|3325.4|3329.9|3323.9|3331.6|3325.6|3329.6|3323.6|38
1645513800000|2022-02-22 07:10:00|3329.6|3323.6|3329.4|3323.4|3331.9|3325.9|3328.1|3322.1|31
1645514100000|2022-02-22 07:15:00|3329.6|3323.6|3333.9|3327.9|3335.9|3329.9|3329.1|3323.1|55
1645514400000|2022-02-22 07:20:00|3333.6|3327.6|3335.1|3329.1|3337.4|3331.4|3331.4|3325.4|61
1645514700000|2022-02-22 07:25:00|3334.9|3328.9|3341.6|3335.6|3341.6|3335.6|3334.9|3328.9|53
1645515000000|2022-02-22 07:30:00|3341.9|3335.9|3347.4|3341.4|3347.4|3341.4|3340.9|3334.9|52
1645515300000|2022-02-22 07:35:00|3347.6|3341.6|3347.6|3341.6|3348.1|3342.1|3347.4|3341.4|18
1645515600000|2022-02-22 07:40:00|3347.9|3341.9|3351.4|3345.4|3352.6|3346.6|3347.4|3341.4|56
1645515900000|2022-02-22 07:45:00|3351.1|3345.1|3350.6|3344.6|3351.6|3345.6|3349.9|3343.9|15
1645516200000|2022-02-22 07:50:00|3350.4|3344.4|3350.1|3344.1|3350.4|3344.4|3347.1|3341.1|23
1645516500000|2022-02-22 07:55:00|3349.9|3343.9|3349.9|3343.9|3350.4|3344.4|3348.9|3342.9|25
1645516800000|2022-02-22 08:00:00|3350.6|3344.6|3352.1|3346.1|3352.6|3346.6|3348.1|3342.1|109
1645517100000|2022-02-22 08:05:00|3351.9|3345.9|3375.9|3369.9|3382.6|3376.6|3351.6|3345.6|120
1645517400000|2022-02-22 08:10:00|3376.1|3370.1|3367.1|3361.1|3376.1|3370.1|3363.6|3357.6|123
1645517700000|2022-02-22 08:15:00|3366.6|3360.6|3358.9|3352.9|3368.4|3362.4|3355.4|3349.4|108
1645518000000|2022-02-22 08:20:00|3358.1|3352.1|3361.8|3355.8|3364.6|3358.6|3356.1|3350.1|129
1645518300000|2022-02-22 08:25:00|3361.5|3355.5|3369|3363|3369.5|3363.5|3361.3|3355.3|78
1645518600000|2022-02-22 08:30:00|3368.8|3362.8|3360.8|3354.8|3369|3363|3360.8|3354.8|80
1645518900000|2022-02-22 08:35:00|3361|3355|3364.5|3358.5|3364.5|3358.5|3360.5|3354.5|87
1645519200000|2022-02-22 08:40:00|3364.8|3358.8|3365.3|3359.3|3369|3363|3364.3|3358.3|93
1645519500000|2022-02-22 08:45:00|3364.8|3358.8|3352.5|3346.5|3365.3|3359.3|3348.5|3342.5|96
1645519800000|2022-02-22 08:50:00|3352.3|3346.3|3349.5|3343.5|3352.3|3346.3|3343|3337|99
1645520100000|2022-02-22 08:55:00|3349.8|3343.8|3353.3|3347.3|3356.3|3350.3|3348.8|3342.8|90
1645520400000|2022-02-22 09:00:00|3353.5|3347.5|3343|3337|3356.5|3350.5|3342.3|3336.3|91
1645520700000|2022-02-22 09:05:00|3343.3|3337.3|3349.3|3343.3|3351.5|3345.5|3339|3333|88
1645521000000|2022-02-22 09:10:00|3349.5|3343.5|3354.9|3348.9|3354.9|3348.9|3346.3|3340.3|72
1645521300000|2022-02-22 09:15:00|3355.1|3349.1|3352.5|3346.5|3355.8|3349.8|3351.1|3345.1|53
1645521600000|2022-02-22 09:20:00|3352|3346|3357.3|3351.3|3359.8|3353.8|3352|3346|108
1645521900000|2022-02-22 09:25:00|3358|3352|3348.3|3342.3|3360.5|3354.5|3347.8|3341.8|119
1645522200000|2022-02-22 09:30:00|3348.5|3342.5|3352.3|3346.3|3352.8|3346.8|3348.5|3342.5|56
1645522500000|2022-02-22 09:35:00|3352|3346|3354.8|3348.8|3354.8|3348.8|3351.5|3345.5|22
1645522800000|2022-02-22 09:40:00|3355|3349|3358.3|3352.3|3358.8|3352.8|3353.3|3347.3|43
1645523100000|2022-02-22 09:45:00|3358.5|3352.5|3356.3|3350.3|3361.5|3355.5|3356|3350|46
1645523400000|2022-02-22 09:50:00|3356.5|3350.5|3360.5|3354.5|3364.5|3358.5|3356.3|3350.3|94
1645523700000|2022-02-22 09:55:00|3361|3355|3360|3354|3365|3359|3360|3354|74
1645524000000|2022-02-22 10:00:00|3359.8|3353.8|3361.3|3355.3|3361.8|3355.8|3359.5|3353.5|34
1645524300000|2022-02-22 10:05:00|3361.5|3355.5|3356.5|3350.5|3361.5|3355.5|3355.8|3349.8|30
1645524600000|2022-02-22 10:10:00|3356.3|3350.3|3351.5|3345.5|3357.8|3351.8|3351.5|3345.5|48
1645524900000|2022-02-22 10:15:00|3350.8|3344.8|3346.3|3340.3|3350.8|3344.8|3345.8|3339.8|66
1645525200000|2022-02-22 10:20:00|3346|3340|3349.3|3343.3|3350.8|3344.8|3346|3340|38
1645525500000|2022-02-22 10:25:00|3349.5|3343.5|3349.5|3343.5|3351|3345|3349|3343|22
1645525800000|2022-02-22 10:30:00|3349.3|3343.3|3348.8|3342.8|3351|3345|3347.8|3341.8|38
1645526100000|2022-02-22 10:35:00|3348.5|3342.5|3350.5|3344.5|3350.8|3344.8|3348.5|3342.5|49
1645526400000|2022-02-22 10:40:00|3350.8|3344.8|3357|3351|3357.5|3351.5|3350.3|3344.3|65
1645526700000|2022-02-22 10:45:00|3357.3|3351.3|3351.8|3345.8|3357.5|3351.5|3348|3342|76
1645527000000|2022-02-22 10:50:00|3351.5|3345.5|3355.8|3349.8|3356|3350|3350.5|3344.5|110
1645527300000|2022-02-22 10:55:00|3355.5|3349.5|3352.3|3346.3|3355.8|3349.8|3350.3|3344.3|33
1645527600000|2022-02-22 11:00:00|3352|3346|3347.8|3341.8|3353.8|3347.8|3347.8|3341.8|50
1645527900000|2022-02-22 11:05:00|3348|3342|3349.8|3343.8|3350|3344|3347|3341|26
1645528200000|2022-02-22 11:10:00|3349.5|3343.5|3346.3|3340.3|3349.5|3343.5|3346.3|3340.3|44
1645528500000|2022-02-22 11:15:00|3346|3340|3344.3|3338.3|3346|3340|3342.3|3336.3|57
1645528800000|2022-02-22 11:20:00|3344.8|3338.8|3340.5|3334.5|3346.3|3340.3|3334.5|3328.5|90
1645529100000|2022-02-22 11:25:00|3340.3|3334.3|3335.8|3329.8|3342.5|3336.5|3335.5|3329.5|62
1645529400000|2022-02-22 11:30:00|3336|3330|3335.5|3329.5|3338.5|3332.5|3334|3328|119
1645529700000|2022-02-22 11:35:00|3335.8|3329.8|3335.8|3329.8|3338.3|3332.3|3335|3329|87
1645530000000|2022-02-22 11:40:00|3335.5|3329.5|3326.3|3320.3|3336.5|3330.5|3326|3320|81
1645530300000|2022-02-22 11:45:00|3326|3320|3329.5|3323.5|3329.8|3323.8|3321.8|3315.8|81
1645530600000|2022-02-22 11:50:00|3329.3|3323.3|3324|3318|3330.5|3324.5|3323.3|3317.3|93
1645530900000|2022-02-22 11:55:00|3323.5|3317.5|3326.3|3320.3|3328.3|3322.3|3323.5|3317.5|86
1645531200000|2022-02-22 12:00:00|3326.5|3320.5|3331|3325|3331.3|3325.3|3325.8|3319.8|65
1645531500000|2022-02-22 12:05:00|3330.8|3324.8|3327.5|3321.5|3332.5|3326.5|3326.8|3320.8|43
1645531800000|2022-02-22 12:10:00|3327.3|3321.3|3332.5|3326.5|3334.8|3328.8|3326.8|3320.8|92
1645532100000|2022-02-22 12:15:00|3332.3|3326.3|3330.5|3324.5|3333.3|3327.3|3330.3|3324.3|81
1645532400000|2022-02-22 12:20:00|3330.3|3324.3|3329.3|3323.3|3330.5|3324.5|3329|3323|47
1645532700000|2022-02-22 12:25:00|3329|3323|3329.8|3323.8|3330.3|3324.3|3327.8|3321.8|49
1645533000000|2022-02-22 12:30:00|3330|3324|3332.3|3326.3|3332.3|3326.3|3328.3|3322.3|74
1645533300000|2022-02-22 12:35:00|3333.5|3327.5|3334.8|3328.8|3339|3333|3333.5|3327.5|84
1645533600000|2022-02-22 12:40:00|3335|3329|3344|3338|3344|3338|3335|3329|39
1645533900000|2022-02-22 12:45:00|3344.3|3338.3|3344|3338|3344.8|3338.8|3342.3|3336.3|71
1645534200000|2022-02-22 12:50:00|3343.8|3337.8|3348.8|3342.8|3351|3345|3343.3|3337.3|61
1645534500000|2022-02-22 12:55:00|3349|3343|3357.6|3351.6|3358.4|3352.4|3347.4|3341.4|153
1645534800000|2022-02-22 13:00:00|3357.9|3351.9|3356.9|3350.9|3364.1|3358.1|3355.6|3349.6|302
1645535100000|2022-02-22 13:05:00|3356.6|3350.6|3349.6|3343.6|3356.9|3350.9|3349.4|3343.4|224
1645535400000|2022-02-22 13:10:00|3349.9|3343.9|3344.6|3338.6|3352.1|3346.1|3343.1|3337.1|187
1645535700000|2022-02-22 13:15:00|3344.9|3338.9|3356.9|3350.9|3357.4|3351.4|3338.4|3332.4|235
1645536000000|2022-02-22 13:20:00|3356.6|3350.6|3347.6|3341.6|3356.9|3350.9|3345.9|3339.9|260
1645536300000|2022-02-22 13:25:00|3346.9|3340.9|3337.1|3331.1|3347.4|3341.4|3336.6|3330.6|256
1645536600000|2022-02-22 13:30:00|3336.9|3330.9|3343.4|3337.4|3345.9|3339.9|3336.9|3330.9|213
1645536900000|2022-02-22 13:35:00|3343.6|3337.6|3339.4|3333.4|3343.6|3337.6|3338.9|3332.9|90
1645537200000|2022-02-22 13:40:00|3339.1|3333.1|3336.4|3330.4|3340.4|3334.4|3333.4|3327.4|93
1645537500000|2022-02-22 13:45:00|3336.6|3330.6|3332.6|3326.6|3341.6|3335.6|3331.9|3325.9|107
1645537800000|2022-02-22 13:50:00|3333.1|3327.1|3334.1|3328.1|3336.4|3330.4|3332.1|3326.1|131
1645538100000|2022-02-22 13:55:00|3334.4|3328.4|3337.1|3331.1|3338.6|3332.6|3331.9|3325.9|133
1645538400000|2022-02-22 14:00:00|3337.4|3331.4|3342.9|3336.9|3344.1|3338.1|3335.6|3329.6|114
1645538700000|2022-02-22 14:05:00|3342.6|3336.6|3345.6|3339.6|3346.4|3340.4|3339.4|3333.4|115
1645539000000|2022-02-22 14:10:00|3345.4|3339.4|3344.6|3338.6|3348.9|3342.9|3344.6|3338.6|82
1645539300000|2022-02-22 14:15:00|3344.4|3338.4|3340.6|3334.6|3346.4|3340.4|3340.4|3334.4|119
1645539600000|2022-02-22 14:20:00|3341.1|3335.1|3344.1|3338.1|3344.1|3338.1|3339.4|3333.4|90
1645539900000|2022-02-22 14:25:00|3343.9|3337.9|3342.9|3336.9|3344.9|3338.9|3342.4|3336.4|75
1645540200000|2022-02-22 14:30:00|3342.6|3336.6|3340.6|3334.6|3342.9|3336.9|3340.1|3334.1|151
1645540500000|2022-02-22 14:35:00|3340.9|3334.9|3342.1|3336.1|3342.9|3336.9|3340.4|3334.4|74
1645540800000|2022-02-22 14:40:00|3341.9|3335.9|3341.6|3335.6|3342.6|3336.6|3339.9|3333.9|267
1645541100000|2022-02-22 14:45:00|3341.4|3335.4|3342.4|3336.4|3342.9|3336.9|3339.9|3333.9|134
1645541400000|2022-02-22 14:50:00|3342.6|3336.6|3347.1|3341.1|3347.9|3341.9|3342.1|3336.1|74
1645541700000|2022-02-22 14:55:00|3347.4|3341.4|3341.4|3335.4|3348.1|3342.1|3340.1|3334.1|97
1645542000000|2022-02-22 15:00:00|3341.6|3335.6|3341.9|3335.9|3342.4|3336.4|3338.6|3332.6|81
1645542300000|2022-02-22 15:05:00|3342.4|3336.4|3337.4|3331.4|3342.9|3336.9|3335.6|3329.6|102
1645542600000|2022-02-22 15:10:00|3337.1|3331.1|3339.6|3333.6|3340.6|3334.6|3336.9|3330.9|102
1645542900000|2022-02-22 15:15:00|3339.4|3333.4|3338.9|3332.9|3340.4|3334.4|3338.4|3332.4|57
1645543200000|2022-02-22 15:20:00|3338.6|3332.6|3333.1|3327.1|3338.6|3332.6|3333.1|3327.1|162
1645543500000|2022-02-22 15:25:00|3333.4|3327.4|3326.6|3320.6|3333.6|3327.6|3326.6|3320.6|90
1645543800000|2022-02-22 15:30:00|3326.4|3320.4|3323.6|3317.6|3326.4|3320.4|3321.4|3315.4|129
1645544100000|2022-02-22 15:35:00|3324.9|3318.9|3319.1|3313.1|3327.4|3321.4|3317.9|3311.9|110
1645544400000|2022-02-22 15:40:00|3318.9|3312.9|3320.4|3314.4|3321.9|3315.9|3316.1|3310.1|124
1645544700000|2022-02-22 15:45:00|3320.1|3314.1|3321.4|3315.4|3323.9|3317.9|3318.6|3312.6|174
1645545000000|2022-02-22 15:50:00|3321.1|3315.1|3311.9|3305.9|3321.4|3315.4|3311.1|3305.1|121
1645545300000|2022-02-22 15:55:00|3311.4|3305.4|3310.6|3304.6|3312.9|3306.9|3307.6|3301.6|190
1645545600000|2022-02-22 16:00:00|3310.9|3304.9|3310.1|3304.1|3316.1|3310.1|3309.9|3303.9|149
1645545900000|2022-02-22 16:05:00|3310.4|3304.4|3305.4|3299.4|3312.1|3306.1|3305.4|3299.4|102
1645546200000|2022-02-22 16:10:00|3305.6|3299.6|3307.9|3301.9|3311.4|3305.4|3303.9|3297.9|191
1645546500000|2022-02-22 16:15:00|3307.6|3301.6|3303.4|3297.4|3308.1|3302.1|3303.1|3297.1|115
1645546800000|2022-02-22 16:20:00|3303.1|3297.1|3300.4|3294.4|3306.6|3300.6|3297.9|3291.9|266
1645547100000|2022-02-22 16:25:00|3300.1|3294.1|3301.6|3295.6|3302.9|3296.9|3296.6|3290.6|162
1645547400000|2022-02-22 16:30:00|3302.1|3296.1|3301.1|3295.1|3310.4|3304.4|3299.6|3293.6|263
1645547700000|2022-02-22 16:35:00|3300.9|3294.9|3297.4|3291.4|3301.1|3295.1|3295.6|3289.6|86
1645548000000|2022-02-22 16:40:00|3297.6|3291.6|3303.1|3297.1|3304.4|3298.4|3297.1|3291.1|100
1645548300000|2022-02-22 16:45:00|3302.9|3296.9|3298.9|3292.9|3304.9|3298.9|3297.4|3291.4|161
1645548600000|2022-02-22 16:50:00|3298.6|3292.6|3298.9|3292.9|3300.6|3294.6|3298.4|3292.4|107
1645548900000|2022-02-22 16:55:00|3298.6|3292.6|3296.6|3290.6|3299.1|3293.1|3296.1|3290.1|152
1645549200000|2022-02-22 17:00:00|3296.4|3290.4|3301.6|3295.6|3301.6|3295.6|3295.9|3289.9|70
1645549500000|2022-02-22 17:05:00|3301.9|3295.9|3303.9|3297.9|3303.9|3297.9|3301.9|3295.9|28
1645549800000|2022-02-22 17:10:00|3303.6|3297.6|3304.1|3298.1|3304.4|3298.4|3303.6|3297.6|12
1645550100000|2022-02-22 17:15:00|3303.9|3297.9|3300.1|3294.1|3303.9|3297.9|3299.4|3293.4|26
1645550400000|2022-02-22 17:20:00|3299.9|3293.9|3301.6|3295.6|3301.6|3295.6|3299.6|3293.6|27
1645550700000|2022-02-22 17:25:00|3301.9|3295.9|3304.1|3298.1|3304.4|3298.4|3301.1|3295.1|39
1645551000000|2022-02-22 17:30:00|3304.4|3298.4|3301.6|3295.6|3304.4|3298.4|3300.6|3294.6|88
1645551300000|2022-02-22 17:35:00|3301.9|3295.9|3301.9|3295.9|3302.1|3296.1|3301.4|3295.4|53
1645551600000|2022-02-22 17:40:00|3302.1|3296.1|3303.6|3297.6|3304.9|3298.9|3301.4|3295.4|55
1645551900000|2022-02-22 17:45:00|3303.9|3297.9|3309.6|3303.6|3309.6|3303.6|3303.9|3297.9|40
1645552200000|2022-02-22 17:50:00|3309.9|3303.9|3306.6|3300.6|3312.1|3306.1|3306.6|3300.6|70
1645552500000|2022-02-22 17:55:00|3306.1|3300.1|3306|3300|3306.9|3300.9|3303.4|3297.4|124
1645578000000|2022-02-23 01:00:00|3303.6|3297.6|3312.1|3306.1|3312.1|3306.1|3300.4|3294.4|161
1645578300000|2022-02-23 01:05:00|3311.9|3305.9|3310.9|3304.9|3312.4|3306.4|3307.4|3301.4|208
1645578600000|2022-02-23 01:10:00|3310.4|3304.4|3315.4|3309.4|3315.9|3309.9|3309.1|3303.1|96
1645578900000|2022-02-23 01:15:00|3315.1|3309.1|3312.1|3306.1|3315.1|3309.1|3311.9|3305.9|93
1645579200000|2022-02-23 01:20:00|3311.9|3305.9|3309.6|3303.6|3311.9|3305.9|3307.6|3301.6|97
1645579500000|2022-02-23 01:25:00|3309.4|3303.4|3307.1|3301.1|3310.9|3304.9|3305.9|3299.9|121
1645579800000|2022-02-23 01:30:00|3306.9|3300.9|3303.6|3297.6|3308.6|3302.6|3303.6|3297.6|145
1645580100000|2022-02-23 01:35:00|3304.1|3298.1|3307.4|3301.4|3308.1|3302.1|3303.1|3297.1|64
1645580400000|2022-02-23 01:40:00|3306.4|3300.4|3304.9|3298.9|3306.6|3300.6|3303.1|3297.1|107
1645580700000|2022-02-23 01:45:00|3304.6|3298.6|3304.9|3298.9|3305.9|3299.9|3304.1|3298.1|74
1645581000000|2022-02-23 01:50:00|3304.6|3298.6|3306.9|3300.9|3307.4|3301.4|3304.4|3298.4|80
1645581300000|2022-02-23 01:55:00|3307.1|3301.1|3307.4|3301.4|3308.4|3302.4|3306.1|3300.1|82
1645581600000|2022-02-23 02:00:00|3307.6|3301.6|3310.1|3304.1|3311.4|3305.4|3307.6|3301.6|80
1645581900000|2022-02-23 02:05:00|3309.9|3303.9|3304.1|3298.1|3310.4|3304.4|3303.4|3297.4|148
1645582200000|2022-02-23 02:10:00|3303.9|3297.9|3303.4|3297.4|3305.6|3299.6|3302.9|3296.9|105
1645582500000|2022-02-23 02:15:00|3303.6|3297.6|3304.4|3298.4|3304.6|3298.6|3303.1|3297.1|29
1645582800000|2022-02-23 02:20:00|3304.1|3298.1|3303.6|3297.6|3304.6|3298.6|3303.1|3297.1|20
1645583100000|2022-02-23 02:25:00|3303.9|3297.9|3303.6|3297.6|3303.9|3297.9|3302.9|3296.9|18
1645583400000|2022-02-23 02:30:00|3303.4|3297.4|3305.9|3299.9|3307.9|3301.9|3302.9|3296.9|173
1645583700000|2022-02-23 02:35:00|3306.1|3300.1|3306.4|3300.4|3308.1|3302.1|3304.6|3298.6|148
1645584000000|2022-02-23 02:40:00|3306.1|3300.1|3307.9|3301.9|3308.4|3302.4|3304.6|3298.6|73
1645584300000|2022-02-23 02:45:00|3308.1|3302.1|3307.9|3301.9|3309.6|3303.6|3306.1|3300.1|116
1645584600000|2022-02-23 02:50:00|3307.6|3301.6|3308.1|3302.1|3310.6|3304.6|3307.4|3301.4|118
1645584900000|2022-02-23 02:55:00|3307.9|3301.9|3310.1|3304.1|3310.6|3304.6|3307.1|3301.1|74
1645585200000|2022-02-23 03:00:00|3310.4|3304.4|3311.1|3305.1|3312.6|3306.6|3310.1|3304.1|85
1645585500000|2022-02-23 03:05:00|3311.4|3305.4|3308.6|3302.6|3313.4|3307.4|3308.4|3302.4|74
1645585800000|2022-02-23 03:10:00|3308.9|3302.9|3304.4|3298.4|3308.9|3302.9|3304.4|3298.4|43
1645586100000|2022-02-23 03:15:00|3304.6|3298.6|3304.9|3298.9|3305.9|3299.9|3304.1|3298.1|50
1645586400000|2022-02-23 03:20:00|3305.1|3299.1|3306.9|3300.9|3307.6|3301.6|3304.6|3298.6|43
1645586700000|2022-02-23 03:25:00|3307.1|3301.1|3308.1|3302.1|3308.4|3302.4|3306.6|3300.6|36
1645587000000|2022-02-23 03:30:00|3308.4|3302.4|3307.4|3301.4|3308.4|3302.4|3306.6|3300.6|17
1645587300000|2022-02-23 03:35:00|3307.1|3301.1|3307.4|3301.4|3307.6|3301.6|3306.9|3300.9|18
1645587600000|2022-02-23 03:40:00|3307.1|3301.1|3307.1|3301.1|3307.4|3301.4|3307.1|3301.1|5
1645587900000|2022-02-23 03:45:00|3306.9|3300.9|3303.6|3297.6|3306.9|3300.9|3303.6|3297.6|13
1645588200000|2022-02-23 03:50:00|3304.1|3298.1|3305.4|3299.4|3305.9|3299.9|3304.1|3298.1|16
1645588500000|2022-02-23 03:55:00|3305.6|3299.6|3305.6|3299.6|3306.9|3300.9|3305.4|3299.4|11
1645588800000|2022-02-23 04:00:00|3305.4|3299.4|3303.9|3297.9|3305.6|3299.6|3303.9|3297.9|12
1645589100000|2022-02-23 04:05:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.6|3297.6|6
1645589400000|2022-02-23 04:10:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.6|3297.6|8
1645589700000|2022-02-23 04:15:00|3304.1|3298.1|3304.6|3298.6|3304.9|3298.9|3303.9|3297.9|6
1645590000000|2022-02-23 04:20:00|3304.9|3298.9|3303.9|3297.9|3304.9|3298.9|3303.6|3297.6|15
1645590300000|2022-02-23 04:25:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.4|3297.4|12
1645590600000|2022-02-23 04:30:00|3303.6|3297.6|3304.1|3298.1|3304.1|3298.1|3303.1|3297.1|9
1645590900000|2022-02-23 04:35:00|3303.6|3297.6|3303.1|3297.1|3303.6|3297.6|3303.1|3297.1|3
1645591200000|2022-02-23 04:40:00|3303.4|3297.4|3303.4|3297.4|3303.4|3297.4|3303.4|3297.4|1
1645591500000|2022-02-23 04:45:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3304.1|3298.1|6
1645591800000|2022-02-23 04:50:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3304.1|3298.1|2
1645592100000|2022-02-23 04:55:00|3304.1|3298.1|3304.6|3298.6|3304.6|3298.6|3304.1|3298.1|3
1645592400000|2022-02-23 05:00:00|3304.4|3298.4|3304.9|3298.9|3304.9|3298.9|3304.4|3298.4|3
1645592700000|2022-02-23 05:05:00|3305.1|3299.1|3305.4|3299.4|3306.4|3300.4|3304.9|3298.9|18
1645593000000|2022-02-23 05:10:00|3305.6|3299.6|3304.9|3298.9|3305.6|3299.6|3304.6|3298.6|13
1645593300000|2022-02-23 05:15:00|3304.6|3298.6|3305.6|3299.6|3305.9|3299.9|3304.4|3298.4|16
1645593600000|2022-02-23 05:20:00|3306.1|3300.1|3306.6|3300.6|3306.6|3300.6|3306.1|3300.1|5
1645593900000|2022-02-23 05:25:00|3305.9|3299.9|3305.9|3299.9|3306.1|3300.1|3304.6|3298.6|17
1645594200000|2022-02-23 05:30:00|3306.1|3300.1|3311.6|3305.6|3312.4|3306.4|3306.1|3300.1|85
1645594500000|2022-02-23 05:35:00|3311.4|3305.4|3308.9|3302.9|3313.4|3307.4|3308.9|3302.9|105
1645594800000|2022-02-23 05:40:00|3309.1|3303.1|3309.6|3303.6|3311.6|3305.6|3308.4|3302.4|90
1645595100000|2022-02-23 05:45:00|3309.4|3303.4|3308.9|3302.9|3310.6|3304.6|3308.6|3302.6|80
1645595400000|2022-02-23 05:50:00|3308.6|3302.6|3309.9|3303.9|3311.6|3305.6|3308.4|3302.4|71
1645595700000|2022-02-23 05:55:00|3309.6|3303.6|3310.6|3304.6|3312.4|3306.4|3309.4|3303.4|61
1645596000000|2022-02-23 06:00:00|3310.4|3304.4|3310.6|3304.6|3312.4|3306.4|3309.6|3303.6|50
1645596300000|2022-02-23 06:05:00|3310.4|3304.4|3310.1|3304.1|3312.1|3306.1|3310.1|3304.1|50
1645596600000|2022-02-23 06:10:00|3309.6|3303.6|3304.6|3298.6|3309.6|3303.6|3304.1|3298.1|79
1645596900000|2022-02-23 06:15:00|3305.6|3299.6|3305.9|3299.9|3306.1|3300.1|3303.9|3297.9|94
1645597200000|2022-02-23 06:20:00|3305.6|3299.6|3305.4|3299.4|3305.9|3299.9|3304.6|3298.6|31
1645597500000|2022-02-23 06:25:00|3305.1|3299.1|3303.4|3297.4|3305.1|3299.1|3303.4|3297.4|26
1645597800000|2022-02-23 06:30:00|3303.6|3297.6|3305.9|3299.9|3306.6|3300.6|3303.1|3297.1|90
1645598100000|2022-02-23 06:35:00|3306.1|3300.1|3306.4|3300.4|3307.9|3301.9|3304.6|3298.6|62
1645598400000|2022-02-23 06:40:00|3306.6|3300.6|3309.6|3303.6|3310.6|3304.6|3306.6|3300.6|69
1645598700000|2022-02-23 06:45:00|3309.4|3303.4|3307.9|3301.9|3310.9|3304.9|3307.9|3301.9|84
1645599000000|2022-02-23 06:50:00|3308.1|3302.1|3308.9|3302.9|3309.1|3303.1|3306.9|3300.9|62
1645599300000|2022-02-23 06:55:00|3308.6|3302.6|3306.4|3300.4|3309.1|3303.1|3305.6|3299.6|85
1645599600000|2022-02-23 07:00:00|3306.6|3300.6|3305.1|3299.1|3307.1|3301.1|3304.9|3298.9|22
1645599900000|2022-02-23 07:05:00|3304.9|3298.9|3305.6|3299.6|3305.6|3299.6|3304.9|3298.9|12
1645600200000|2022-02-23 07:10:00|3305.4|3299.4|3306.1|3300.1|3306.4|3300.4|3305.4|3299.4|16
1645600500000|2022-02-23 07:15:00|3306.4|3300.4|3304.4|3298.4|3307.1|3301.1|3303.9|3297.9|24
1645600800000|2022-02-23 07:20:00|3303.9|3297.9|3304.9|3298.9|3305.6|3299.6|3303.9|3297.9|16
1645601100000|2022-02-23 07:25:00|3305.1|3299.1|3304.4|3298.4|3306.1|3300.1|3303.6|3297.6|26
1645601400000|2022-02-23 07:30:00|3304.6|3298.6|3306.4|3300.4|3307.6|3301.6|3304.4|3298.4|28
1645601700000|2022-02-23 07:35:00|3306.1|3300.1|3307.1|3301.1|3307.1|3301.1|3305.6|3299.6|20
1645602000000|2022-02-23 07:40:00|3307.4|3301.4|3307.6|3301.6|3308.1|3302.1|3304.6|3298.6|53
1645602300000|2022-02-23 07:45:00|3307.9|3301.9|3307.9|3301.9|3309.1|3303.1|3307.1|3301.1|27
1645602600000|2022-02-23 07:50:00|3308.1|3302.1|3306.4|3300.4|3309.1|3303.1|3305.9|3299.9|53
1645602900000|2022-02-23 07:55:00|3306.6|3300.6|3305.1|3299.1|3306.6|3300.6|3304.4|3298.4|29
1645603200000|2022-02-23 08:00:00|3305.4|3299.4|3306.1|3300.1|3306.6|3300.6|3303.4|3297.4|61
1645603500000|2022-02-23 08:05:00|3306.6|3300.6|3306.6|3300.6|3308.1|3302.1|3306.1|3300.1|28
1645603800000|2022-02-23 08:10:00|3306.4|3300.4|3292.3|3286.3|3306.9|3300.9|3290.8|3284.8|115
1645604100000|2022-02-23 08:15:00|3292.8|3286.8|3294.9|3288.9|3294.9|3288.9|3287.4|3281.4|76
1645604400000|2022-02-23 08:20:00|3295.1|3289.1|3291.9|3285.9|3295.4|3289.4|3288.6|3282.6|53
1645604700000|2022-02-23 08:25:00|3291.6|3285.6|3293.1|3287.1|3293.6|3287.6|3290.4|3284.4|44
1645605000000|2022-02-23 08:30:00|3293.6|3287.6|3292.6|3286.6|3295.1|3289.1|3291.1|3285.1|62
1645605300000|2022-02-23 08:35:00|3292.9|3286.9|3291.4|3285.4|3294.6|3288.6|3291.4|3285.4|33
1645605600000|2022-02-23 08:40:00|3291.1|3285.1|3284.9|3278.9|3291.1|3285.1|3279.1|3273.1|59
1645605900000|2022-02-23 08:45:00|3285.4|3279.4|3285.1|3279.1|3286.6|3280.6|3280.1|3274.1|58
1645606200000|2022-02-23 08:50:00|3284.9|3278.9|3287.1|3281.1|3288.4|3282.4|3284.9|3278.9|54
1645606500000|2022-02-23 08:55:00|3287.4|3281.4|3286.9|3280.9|3289.9|3283.9|3284.9|3278.9|52
1645606800000|2022-02-23 09:00:00|3286.6|3280.6|3293.1|3287.1|3293.4|3287.4|3285.1|3279.1|67
1645607100000|2022-02-23 09:05:00|3293.4|3287.4|3295.4|3289.4|3296.9|3290.9|3293.1|3287.1|45
1645607400000|2022-02-23 09:10:00|3295.6|3289.6|3291.9|3285.9|3295.9|3289.9|3289.4|3283.4|62
1645607700000|2022-02-23 09:15:00|3292.1|3286.1|3292.1|3286.1|3293.1|3287.1|3290.9|3284.9|38
1645608000000|2022-02-23 09:20:00|3292.4|3286.4|3282.4|3276.4|3292.4|3286.4|3282.1|3276.1|77
1645608300000|2022-02-23 09:25:00|3282.1|3276.1|3259.5|3253.5|3282.6|3276.6|3255.8|3249.8|210
1645608600000|2022-02-23 09:30:00|3259.8|3253.8|3267.1|3261.1|3269.1|3263.1|3259.3|3253.3|93
1645608900000|2022-02-23 09:35:00|3267.4|3261.4|3269.9|3263.9|3274.6|3268.6|3267.1|3261.1|82
1645609200000|2022-02-23 09:40:00|3270.1|3264.1|3272.6|3266.6|3274.9|3268.9|3270.1|3264.1|51
1645609500000|2022-02-23 09:45:00|3272.4|3266.4|3275.6|3269.6|3276.1|3270.1|3271.4|3265.4|64
1645609800000|2022-02-23 09:50:00|3275.4|3269.4|3266.9|3260.9|3279.1|3273.1|3266.6|3260.6|57
1645610100000|2022-02-23 09:55:00|3267.1|3261.1|3266.1|3260.1|3270.9|3264.9|3266.1|3260.1|42
1645610400000|2022-02-23 10:00:00|3266.4|3260.4|3270.1|3264.1|3272.4|3266.4|3266.4|3260.4|60
1645610700000|2022-02-23 10:05:00|3271.1|3265.1|3276.6|3270.6|3277.4|3271.4|3271.1|3265.1|80
1645611000000|2022-02-23 10:10:00|3276.4|3270.4|3278.4|3272.4|3278.6|3272.6|3275.6|3269.6|33
1645611300000|2022-02-23 10:15:00|3278.1|3272.1|3277.1|3271.1|3278.1|3272.1|3275.6|3269.6|39
1645611600000|2022-02-23 10:20:00|3277.4|3271.4|3275.4|3269.4|3278.1|3272.1|3273.1|3267.1|41
1645611900000|2022-02-23 10:25:00|3275.6|3269.6|3276.4|3270.4|3276.9|3270.9|3274.6|3268.6|50
1645612200000|2022-02-23 10:30:00|3275.6|3269.6|3276.4|3270.4|3276.6|3270.6|3275.6|3269.6|14
1645612500000|2022-02-23 10:35:00|3276.1|3270.1|3276.6|3270.6|3276.6|3270.6|3275.9|3269.9|11
1645612800000|2022-02-23 10:40:00|3276.9|3270.9|3274.6|3268.6|3277.1|3271.1|3274.4|3268.4|16
1645613100000|2022-02-23 10:45:00|3274.9|3268.9|3276.6|3270.6|3277.1|3271.1|3274.9|3268.9|19
1645613400000|2022-02-23 10:50:00|3276.4|3270.4|3274.9|3268.9|3276.6|3270.6|3274.6|3268.6|37
1645613700000|2022-02-23 10:55:00|3275.4|3269.4|3276.9|3270.9|3276.9|3270.9|3274.4|3268.4|29
1645614000000|2022-02-23 11:00:00|3277.1|3271.1|3275.1|3269.1|3277.1|3271.1|3274.9|3268.9|24
1645614300000|2022-02-23 11:05:00|3274.9|3268.9|3278.9|3272.9|3278.9|3272.9|3274.9|3268.9|15
1645614600000|2022-02-23 11:10:00|3279.4|3273.4|3278.9|3272.9|3283.1|3277.1|3278.9|3272.9|38
1645614900000|2022-02-23 11:15:00|3278.4|3272.4|3275.6|3269.6|3278.4|3272.4|3275.4|3269.4|42
1645615200000|2022-02-23 11:20:00|3275.9|3269.9|3275.1|3269.1|3279.9|3273.9|3275.1|3269.1|42
1645615500000|2022-02-23 11:25:00|3275.4|3269.4|3277.4|3271.4|3277.4|3271.4|3274.6|3268.6|16
1645615800000|2022-02-23 11:30:00|3277.6|3271.6|3281.6|3275.6|3281.6|3275.6|3276.6|3270.6|20
1645616100000|2022-02-23 11:35:00|3281.9|3275.9|3280.9|3274.9|3283.1|3277.1|3280.9|3274.9|31
1645616400000|2022-02-23 11:40:00|3280.6|3274.6|3282.4|3276.4|3283.4|3277.4|3280.6|3274.6|33
1645616700000|2022-02-23 11:45:00|3282.6|3276.6|3285.4|3279.4|3285.9|3279.9|3282.4|3276.4|38
1645617000000|2022-02-23 11:50:00|3285.6|3279.6|3286.6|3280.6|3288.6|3282.6|3285.6|3279.6|53
1645617300000|2022-02-23 11:55:00|3286.4|3280.4|3284.4|3278.4|3286.4|3280.4|3283.6|3277.6|49
1645617600000|2022-02-23 12:00:00|3284.6|3278.6|3283.9|3277.9|3287.1|3281.1|3282.9|3276.9|41
1645617900000|2022-02-23 12:05:00|3284.1|3278.1|3286.1|3280.1|3286.1|3280.1|3279.6|3273.6|40
1645618200000|2022-02-23 12:10:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3284.9|3278.9|30
1645618500000|2022-02-23 12:15:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3285.6|3279.6|30
1645618800000|2022-02-23 12:20:00|3285.9|3279.9|3286.9|3280.9|3287.1|3281.1|3284.9|3278.9|19
1645619100000|2022-02-23 12:25:00|3287.1|3281.1|3288.1|3282.1|3289.6|3283.6|3285.6|3279.6|39
1645619400000|2022-02-23 12:30:00|3287.6|3281.6|3285.6|3279.6|3287.6|3281.6|3284.1|3278.1|79
1645619700000|2022-02-23 12:35:00|3284.6|3278.6|3286.4|3280.4|3286.6|3280.6|3282.6|3276.6|55
1645620000000|2022-02-23 12:40:00|3286.1|3280.1|3290.1|3284.1|3290.4|3284.4|3284.9|3278.9|35
1645620300000|2022-02-23 12:45:00|3289.9|3283.9|3289.9|3283.9|3290.4|3284.4|3287.1|3281.1|42
1645620600000|2022-02-23 12:50:00|3290.1|3284.1|3290.4|3284.4|3291.4|3285.4|3287.9|3281.9|56
1645620900000|2022-02-23 12:55:00|3290.6|3284.6|3291.9|3285.9|3292.1|3286.1|3287.6|3281.6|73
1645621200000|2022-02-23 13:00:00|3291.6|3285.6|3289.1|3283.1|3292.4|3286.4|3286.9|3280.9|183
1645621500000|2022-02-23 13:05:00|3288.9|3282.9|3291.6|3285.6|3292.1|3286.1|3288.1|3282.1|89
1645621800000|2022-02-23 13:10:00|3291.9|3285.9|3292.4|3286.4|3292.9|3286.9|3290.4|3284.4|71
1645622100000|2022-02-23 13:15:00|3292.1|3286.1|3289.4|3283.4|3292.9|3286.9|3288.1|3282.1|119
1645622400000|2022-02-23 13:20:00|3289.6|3283.6|3289.1|3283.1|3290.1|3284.1|3286.1|3280.1|164
1645622700000|2022-02-23 13:25:00|3289.4|3283.4|3291.4|3285.4|3292.1|3286.1|3288.9|3282.9|161
1645623000000|2022-02-23 13:30:00|3291.1|3285.1|3286.9|3280.9|3292.4|3286.4|3285.4|3279.4|122
1645623300000|2022-02-23 13:35:00|3286.6|3280.6|3285.6|3279.6|3286.9|3280.9|3284.4|3278.4|112
1645623600000|2022-02-23 13:40:00|3285.4|3279.4|3286.6|3280.6|3286.9|3280.9|3284.4|3278.4|102
1645623900000|2022-02-23 13:45:00|3286.4|3280.4|3288.6|3282.6|3289.6|3283.6|3285.1|3279.1|88
1645624200000|2022-02-23 13:50:00|3288.4|3282.4|3287.1|3281.1|3288.6|3282.6|3280.9|3274.9|136
1645624500000|2022-02-23 13:55:00|3286.9|3280.9|3287.1|3281.1|3289.4|3283.4|3285.4|3279.4|119
1645624800000|2022-02-23 14:00:00|3286.9|3280.9|3292.6|3286.6|3292.6|3286.6|3283.9|3277.9|152
1645625100000|2022-02-23 14:05:00|3292.4|3286.4|3296.9|3290.9|3298.1|3292.1|3291.6|3285.6|91
1645625400000|2022-02-23 14:10:00|3296.6|3290.6|3293.9|3287.9|3297.6|3291.6|3292.4|3286.4|108
1645625700000|2022-02-23 14:15:00|3293.6|3287.6|3290.1|3284.1|3294.9|3288.9|3289.1|3283.1|158
1645626000000|2022-02-23 14:20:00|3290.4|3284.4|3282.9|3276.9|3290.4|3284.4|3282.9|3276.9|150
1645626300000|2022-02-23 14:25:00|3282.6|3276.6|3274.4|3268.4|3283.4|3277.4|3274.4|3268.4|153
1645626600000|2022-02-23 14:30:00|3274.1|3268.1|3279.6|3273.6|3280.6|3274.6|3271.9|3265.9|246
1645626900000|2022-02-23 14:35:00|3279.4|3273.4|3277.9|3271.9|3280.9|3274.9|3276.9|3270.9|141
1645627200000|2022-02-23 14:40:00|3278.4|3272.4|3284.6|3278.6|3284.9|3278.9|3277.6|3271.6|145
1645627500000|2022-02-23 14:45:00|3284.4|3278.4|3287.4|3281.4|3290.1|3284.1|3283.6|3277.6|163
1645627800000|2022-02-23 14:50:00|3287.1|3281.1|3285.4|3279.4|3287.9|3281.9|3284.1|3278.1|125
1645628100000|2022-02-23 14:55:00|3285.6|3279.6|3284.4|3278.4|3286.6|3280.6|3281.1|3275.1|130
1645628400000|2022-02-23 15:00:00|3284.6|3278.6|3291.9|3285.9|3292.4|3286.4|3284.6|3278.6|125
1645628700000|2022-02-23 15:05:00|3291.6|3285.6|3302.1|3296.1|3303.1|3297.1|3289.9|3283.9|153
1645629000000|2022-02-23 15:10:00|3301.1|3295.1|3301.1|3295.1|3305.6|3299.6|3294.6|3288.6|194
1645629300000|2022-02-23 15:15:00|3300.9|3294.9|3301.6|3295.6|3301.6|3295.6|3292.4|3286.4|143
1645629600000|2022-02-23 15:20:00|3300.9|3294.9|3307.4|3301.4|3311.4|3305.4|3299.9|3293.9|193
1645629900000|2022-02-23 15:25:00|3307.1|3301.1|3305.6|3299.6|3307.6|3301.6|3301.6|3295.6|122
1645630200000|2022-02-23 15:30:00|3305.4|3299.4|3306.1|3300.1|3306.9|3300.9|3305.4|3299.4|90
1645630500000|2022-02-23 15:35:00|3306.4|3300.4|3303.4|3297.4|3306.6|3300.6|3303.1|3297.1|114
1645630800000|2022-02-23 15:40:00|3303.1|3297.1|3304.9|3298.9|3304.9|3298.9|3298.6|3292.6|140
1645631100000|2022-02-23 15:45:00|3304.6|3298.6|3304.6|3298.6|3305.4|3299.4|3300.9|3294.9|122
1645631400000|2022-02-23 15:50:00|3304.9|3298.9|3304.1|3298.1|3306.9|3300.9|3301.6|3295.6|133
1645631700000|2022-02-23 15:55:00|3303.6|3297.6|3299.1|3293.1|3305.6|3299.6|3298.9|3292.9|183
1645632000000|2022-02-23 16:00:00|3298.9|3292.9|3299.1|3293.1|3299.6|3293.6|3294.1|3288.1|88
1645632300000|2022-02-23 16:05:00|3299.4|3293.4|3304.6|3298.6|3305.1|3299.1|3297.1|3291.1|190
1645632600000|2022-02-23 16:10:00|3304.4|3298.4|3294.1|3288.1|3305.6|3299.6|3293.6|3287.6|106
1645632900000|2022-02-23 16:15:00|3293.9|3287.9|3297.1|3291.1|3297.1|3291.1|3293.6|3287.6|108
1645633200000|2022-02-23 16:20:00|3296.9|3290.9|3291.9|3285.9|3296.9|3290.9|3288.9|3282.9|131
1645633500000|2022-02-23 16:25:00|3291.6|3285.6|3297.6|3291.6|3297.9|3291.9|3291.1|3285.1|111
1645633800000|2022-02-23 16:30:00|3297.4|3291.4|3291.4|3285.4|3301.4|3295.4|3291.4|3285.4|179
1645634100000|2022-02-23 16:35:00|3291.1|3285.1|3292.4|3286.4|3292.9|3286.9|3290.6|3284.6|59
1645634400000|2022-02-23 16:40:00|3292.6|3286.6|3293.4|3287.4|3294.4|3288.4|3292.4|3286.4|51
1645634700000|2022-02-23 16:45:00|3293.6|3287.6|3297.1|3291.1|3299.1|3293.1|3293.6|3287.6|86
1645635000000|2022-02-23 16:50:00|3296.9|3290.9|3296.9|3290.9|3297.4|3291.4|3295.1|3289.1|45
1645635300000|2022-02-23 16:55:00|3296.4|3290.4|3295.9|3289.9|3297.9|3291.9|3295.1|3289.1|85
1645635600000|2022-02-23 17:00:00|3296.1|3290.1|3299.6|3293.6|3299.9|3293.9|3295.9|3289.9|55
1645635900000|2022-02-23 17:05:00|3299.4|3293.4|3300.1|3294.1|3305.4|3299.4|3299.4|3293.4|44
1645636200000|2022-02-23 17:10:00|3300.4|3294.4|3300.1|3294.1|3301.1|3295.1|3299.1|3293.1|47
1645636500000|2022-02-23 17:15:00|3300.4|3294.4|3303|3297|3305.4|3299.4|3299.9|3293.9|74
1645636800000|2022-02-23 17:20:00|3302.9|3296.9|3306.1|3300.1|3306.1|3300.1|3301.9|3295.9|29
1645637100000|2022-02-23 17:25:00|3306.4|3300.4|3308.6|3302.6|3311.6|3305.6|3305.9|3299.9|79
1645637400000|2022-02-23 17:30:00|3308.4|3302.4|3307.9|3301.9|3309.1|3303.1|3307.4|3301.4|68
1645637700000|2022-02-23 17:35:00|3308.4|3302.4|3303.9|3297.9|3308.4|3302.4|3302.6|3296.6|67
1645638000000|2022-02-23 17:40:00|3304.1|3298.1|3302.9|3296.9|3304.1|3298.1|3301.6|3295.6|78
1645638300000|2022-02-23 17:45:00|3302.6|3296.6|3302.1|3296.1|3303.4|3297.4|3302.1|3296.1|19
1645638600000|2022-02-23 17:50:00|3302.4|3296.4|3302.4|3296.4|3303.1|3297.1|3301.6|3295.6|15
1645638900000|2022-02-23 17:55:00|3303.3|3297.3|3303|3297|3304|3298|3302.4|3296.4|40
1645664400000|2022-02-24 01:00:00|3290.9|3284.9|3293.9|3287.9|3295.9|3289.9|3290.4|3284.4|182
1645664700000|2022-02-24 01:05:00|3293.6|3287.6|3294.9|3288.9|3295.4|3289.4|3289.9|3283.9|147
1645665000000|2022-02-24 01:10:00|3294.6|3288.6|3296.6|3290.6|3299.4|3293.4|3292.4|3286.4|130
1645665300000|2022-02-24 01:15:00|3296.9|3290.9|3297.4|3291.4|3301.6|3295.6|3295.9|3289.9|111
1645665600000|2022-02-24 01:20:00|3297.6|3291.6|3297.1|3291.1|3299.4|3293.4|3296.6|3290.6|67
1645665900000|2022-02-24 01:25:00|3296.9|3290.9|3295.1|3289.1|3297.4|3291.4|3294.6|3288.6|64
1645666200000|2022-02-24 01:30:00|3294.6|3288.6|3298.9|3292.9|3299.6|3293.6|3293.4|3287.4|109
1645666500000|2022-02-24 01:35:00|3298.6|3292.6|3304.4|3298.4|3304.4|3298.4|3297.9|3291.9|101
1645666800000|2022-02-24 01:40:00|3304.1|3298.1|3302.1|3296.1|3304.4|3298.4|3300.6|3294.6|109
1645667100000|2022-02-24 01:45:00|3302.4|3296.4|3303.6|3297.6|3303.6|3297.6|3301.1|3295.1|152
1645667400000|2022-02-24 01:50:00|3303.4|3297.4|3305.4|3299.4|3308.6|3302.6|3303.1|3297.1|114
1645667700000|2022-02-24 01:55:00|3305.1|3299.1|3301.4|3295.4|3306.1|3300.1|3301.1|3295.1|118
1645668000000|2022-02-24 02:00:00|3301.1|3295.1|3298.9|3292.9|3302.1|3296.1|3298.1|3292.1|148
1645668300000|2022-02-24 02:05:00|3298.4|3292.4|3299.6|3293.6|3301.6|3295.6|3295.1|3289.1|140
1645668600000|2022-02-24 02:10:00|3299.9|3293.9|3302.9|3296.9|3303.6|3297.6|3299.4|3293.4|122
1645668900000|2022-02-24 02:15:00|3302.6|3296.6|3302.6|3296.6|3304.1|3298.1|3301.9|3295.9|23
1645669200000|2022-02-24 02:20:00|3302.4|3296.4|3301.9|3295.9|3302.4|3296.4|3300.1|3294.1|26
1645669500000|2022-02-24 02:25:00|3301.6|3295.6|3299.4|3293.4|3301.9|3295.9|3299.4|3293.4|38
1645669800000|2022-02-24 02:30:00|3299.6|3293.6|3301.9|3295.9|3301.9|3295.9|3298.4|3292.4|99
1645670100000|2022-02-24 02:35:00|3301.6|3295.6|3305.6|3299.6|3306.4|3300.4|3300.6|3294.6|63
1645670400000|2022-02-24 02:40:00|3305.9|3299.9|3305.9|3299.9|3308.4|3302.4|3304.9|3298.9|106
1645670700000|2022-02-24 02:45:00|3306.1|3300.1|3308.4|3302.4|3309.6|3303.6|3304.6|3298.6|117
1645671000000|2022-02-24 02:50:00|3308.1|3302.1|3308.4|3302.4|3309.6|3303.6|3306.1|3300.1|147
1645671300000|2022-02-24 02:55:00|3308.1|3302.1|3311.6|3305.6|3311.9|3305.9|3307.4|3301.4|89
1645671600000|2022-02-24 03:00:00|3311.4|3305.4|3318.1|3312.1|3318.4|3312.4|3309.1|3303.1|114
1645671900000|2022-02-24 03:05:00|3317.9|3311.9|3329.3|3323.3|3330.3|3324.3|3317.4|3311.4|204
1645672200000|2022-02-24 03:10:00|3329|3323|3326.1|3320.1|3331.4|3325.4|3323.4|3317.4|157
1645672500000|2022-02-24 03:15:00|3326.4|3320.4|3336.1|3330.1|3340.6|3334.6|3326.1|3320.1|186
1645672800000|2022-02-24 03:20:00|3336.4|3330.4|3326.4|3320.4|3339.6|3333.6|3326.4|3320.4|198
1645673100000|2022-02-24 03:25:00|3326.6|3320.6|3333.4|3327.4|3333.6|3327.6|3325.6|3319.6|245
1645673400000|2022-02-24 03:30:00|3333.1|3327.1|3329.6|3323.6|3333.1|3327.1|3328.1|3322.1|89
1645673700000|2022-02-24 03:35:00|3329.4|3323.4|3338.9|3332.9|3338.9|3332.9|3328.9|3322.9|73
1645674000000|2022-02-24 03:40:00|3339.1|3333.1|3363.9|3357.9|3365.4|3359.4|3339.1|3333.1|90
1645674300000|2022-02-24 03:45:00|3363.6|3357.6|3360.6|3354.6|3365.6|3359.6|3353.9|3347.9|96
1645674600000|2022-02-24 03:50:00|3360.4|3354.4|3355.9|3349.9|3360.6|3354.6|3355.1|3349.1|63
1645674900000|2022-02-24 03:55:00|3355.6|3349.6|3347.1|3341.1|3356.4|3350.4|3345.6|3339.6|67
1645675200000|2022-02-24 04:00:00|3346.9|3340.9|3348.4|3342.4|3352.9|3346.9|3346.9|3340.9|100
1645675500000|2022-02-24 04:05:00|3348.1|3342.1|3348.9|3342.9|3348.9|3342.9|3343.9|3337.9|33
1645675800000|2022-02-24 04:10:00|3348.1|3342.1|3351.6|3345.6|3351.6|3345.6|3346.4|3340.4|44
1645676100000|2022-02-24 04:15:00|3351.9|3345.9|3352.1|3346.1|3352.4|3346.4|3349.9|3343.9|36
1645676400000|2022-02-24 04:20:00|3352.4|3346.4|3356.9|3350.9|3356.9|3350.9|3351.6|3345.6|52
1645676700000|2022-02-24 04:25:00|3356.6|3350.6|3355.1|3349.1|3357.4|3351.4|3354.6|3348.6|82
1645677000000|2022-02-24 04:30:00|3354.9|3348.9|3356.1|3350.1|3357.6|3351.6|3354.6|3348.6|66
1645677300000|2022-02-24 04:35:00|3355.9|3349.9|3356.6|3350.6|3358.4|3352.4|3354.4|3348.4|39
1645677600000|2022-02-24 04:40:00|3356.9|3350.9|3361.9|3355.9|3362.6|3356.6|3356.9|3350.9|43
1645677900000|2022-02-24 04:45:00|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3355.9|3349.9|28
1645678200000|2022-02-24 04:50:00|3361.9|3355.9|3361.9|3355.9|3362.9|3356.9|3357.6|3351.6|57
1645678500000|2022-02-24 04:55:00|3362.1|3356.1|3361.6|3355.6|3362.6|3356.6|3357.1|3351.1|73
1645678800000|2022-02-24 05:00:00|3361.9|3355.9|3363.1|3357.1|3363.1|3357.1|3360.4|3354.4|46
1645679100000|2022-02-24 05:05:00|3362.9|3356.9|3362.6|3356.6|3363.1|3357.1|3361.6|3355.6|46
1645679400000|2022-02-24 05:10:00|3362.9|3356.9|3371.6|3365.6|3379.9|3373.9|3362.6|3356.6|101
1645679700000|2022-02-24 05:15:00|3370.9|3364.9|3370.1|3364.1|3374.4|3368.4|3368.1|3362.1|64
1645680000000|2022-02-24 05:20:00|3370.4|3364.4|3372.9|3366.9|3374.6|3368.6|3369.4|3363.4|29
1645680300000|2022-02-24 05:25:00|3372.8|3366.8|3365.9|3359.9|3374.6|3368.6|3365.6|3359.6|77
1645680600000|2022-02-24 05:30:00|3365.6|3359.6|3375.6|3369.6|3379.6|3373.6|3356.9|3350.9|394
1645680900000|2022-02-24 05:35:00|3375.9|3369.9|3378.6|3372.6|3379.6|3373.6|3371.4|3365.4|372
1645681200000|2022-02-24 05:40:00|3378.4|3372.4|3385.9|3379.9|3385.9|3379.9|3375.4|3369.4|197
1645681500000|2022-02-24 05:45:00|3385.4|3379.4|3375.1|3369.1|3388.4|3382.4|3375.1|3369.1|303
1645681800000|2022-02-24 05:50:00|3375.4|3369.4|3383.1|3377.1|3384.4|3378.4|3375.1|3369.1|91
1645682100000|2022-02-24 05:55:00|3383.4|3377.4|3384.9|3378.9|3385.6|3379.6|3380.1|3374.1|131
1645682400000|2022-02-24 06:00:00|3384.4|3378.4|3379.4|3373.4|3385.4|3379.4|3378.9|3372.9|198
1645682700000|2022-02-24 06:05:00|3379.6|3373.6|3378.6|3372.6|3380.9|3374.9|3373.1|3367.1|331
1645683000000|2022-02-24 06:10:00|3379.1|3373.1|3375.6|3369.6|3381.6|3375.6|3373.1|3367.1|239
1645683300000|2022-02-24 06:15:00|3375.4|3369.4|3376.4|3370.4|3379.4|3373.4|3371.1|3365.1|250
1645683600000|2022-02-24 06:20:00|3376.6|3370.6|3374.6|3368.6|3376.6|3370.6|3371.4|3365.4|90
1645683900000|2022-02-24 06:25:00|3374.9|3368.9|3382.9|3376.9|3383.6|3377.6|3373.9|3367.9|182
1645684200000|2022-02-24 06:30:00|3382.6|3376.6|3381.9|3375.9|3385.4|3379.4|3381.4|3375.4|149
1645684500000|2022-02-24 06:35:00|3381.6|3375.6|3376.4|3370.4|3382.4|3376.4|3375.4|3369.4|87
1645684800000|2022-02-24 06:40:00|3376.1|3370.1|3376.9|3370.9|3377.9|3371.9|3374.4|3368.4|113
1645685100000|2022-02-24 06:45:00|3377.1|3371.1|3375.4|3369.4|3377.6|3371.6|3373.4|3367.4|128
1645685400000|2022-02-24 06:50:00|3375.6|3369.6|3376.1|3370.1|3378.1|3372.1|3373.9|3367.9|164
1645685700000|2022-02-24 06:55:00|3375.9|3369.9|3377.6|3371.6|3377.9|3371.9|3375.1|3369.1|55
1645686000000|2022-02-24 07:00:00|3377.4|3371.4|3375.6|3369.6|3379.1|3373.1|3373.9|3367.9|57
1645686300000|2022-02-24 07:05:00|3375.4|3369.4|3375.1|3369.1|3377.9|3371.9|3375.1|3369.1|59
1645686600000|2022-02-24 07:10:00|3375.4|3369.4|3375.1|3369.1|3376.1|3370.1|3371.4|3365.4|38
1645686900000|2022-02-24 07:15:00|3375.4|3369.4|3379.6|3373.6|3379.9|3373.9|3374.1|3368.1|38
1645687200000|2022-02-24 07:20:00|3379.4|3373.4|3378.4|3372.4|3381.6|3375.6|3378.4|3372.4|38
1645687500000|2022-02-24 07:25:00|3378.1|3372.1|3386.1|3380.1|3386.1|3380.1|3378.1|3372.1|43
1645687800000|2022-02-24 07:30:00|3386.9|3380.9|3427|3421|3427|3421|3386.6|3380.6|211
1645688100000|2022-02-24 07:35:00|3427.4|3421.4|3431.6|3425.6|3435.4|3429.4|3416.1|3410.1|223
1645688400000|2022-02-24 07:40:00|3431.9|3425.9|3435|3429|3435.9|3429.9|3423.4|3417.4|163
1645688700000|2022-02-24 07:45:00|3435.3|3429.3|3434.4|3428.4|3444.9|3438.9|3430.3|3424.3|188
1645689000000|2022-02-24 07:50:00|3434.6|3428.6|3422.1|3416.1|3434.6|3428.6|3421.6|3415.6|146
1645689300000|2022-02-24 07:55:00|3422.3|3416.3|3444|3438|3445|3439|3422|3416|175
1645689600000|2022-02-24 08:00:00|3445.3|3439.3|3446.8|3440.8|3451.5|3445.5|3437.3|3431.3|150
1645689900000|2022-02-24 08:05:00|3447|3441|3430.8|3424.8|3447.5|3441.5|3426.8|3420.8|128
1645690200000|2022-02-24 08:10:00|3431|3425|3413.3|3407.3|3431|3425|3411.5|3405.5|87
1645690500000|2022-02-24 08:15:00|3413.5|3407.5|3408.8|3402.8|3417|3411|3406.6|3400.6|175
1645690800000|2022-02-24 08:20:00|3409|3403|3411.3|3405.3|3412.5|3406.5|3405|3399|98
1645691100000|2022-02-24 08:25:00|3410.8|3404.8|3402.3|3396.3|3411.3|3405.3|3396.3|3390.3|100
1645691400000|2022-02-24 08:30:00|3402.5|3396.5|3400.8|3394.8|3402.8|3396.8|3392.8|3386.8|67
1645691700000|2022-02-24 08:35:00|3400.3|3394.3|3398.3|3392.3|3400.5|3394.5|3393.5|3387.5|90
1645692000000|2022-02-24 08:40:00|3399.3|3393.3|3397|3391|3403.3|3397.3|3395|3389|119
1645692300000|2022-02-24 08:45:00|3396.8|3390.8|3405.3|3399.3|3409.3|3403.3|3396.8|3390.8|89
1645692600000|2022-02-24 08:50:00|3405.8|3399.8|3406.3|3400.3|3409|3403|3401|3395|106
1645692900000|2022-02-24 08:55:00|3406.5|3400.5|3410.8|3404.8|3412.8|3406.8|3406.5|3400.5|71
1645693200000|2022-02-24 09:00:00|3411|3405|3413.3|3407.3|3418.5|3412.5|3409.8|3403.8|127
1645693500000|2022-02-24 09:05:00|3413|3407|3413.3|3407.3|3418|3412|3413|3407|93
1645693800000|2022-02-24 09:10:00|3412.8|3406.8|3414.5|3408.5|3416|3410|3411.3|3405.3|84
1645694100000|2022-02-24 09:15:00|3414.8|3408.8|3417.3|3411.3|3420.5|3414.5|3412.5|3406.5|55
1645694400000|2022-02-24 09:20:00|3417|3411|3422|3416|3422|3416|3414.3|3408.3|104
1645694700000|2022-02-24 09:25:00|3421.8|3415.8|3418.3|3412.3|3422|3416|3416.3|3410.3|58
1645695000000|2022-02-24 09:30:00|3418|3412|3418.5|3412.5|3420.8|3414.8|3414.8|3408.8|97
1645695300000|2022-02-24 09:35:00|3418|3412|3424.3|3418.3|3425|3419|3416.5|3410.5|60
1645695600000|2022-02-24 09:40:00|3424.5|3418.5|3423.3|3417.3|3425|3419|3421.8|3415.8|57
1645695900000|2022-02-24 09:45:00|3423|3417|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|24
1645696200000|2022-02-24 09:50:00|3423.5|3417.5|3429.3|3423.3|3429.8|3423.8|3423.5|3417.5|53
1645696500000|2022-02-24 09:55:00|3429.5|3423.5|3432.5|3426.5|3432.5|3426.5|3427.8|3421.8|32
1645696800000|2022-02-24 10:00:00|3432.3|3426.3|3440|3434|3441.8|3435.8|3431.5|3425.5|88
1645697100000|2022-02-24 10:05:00|3440.5|3434.5|3430|3424|3440.5|3434.5|3429.8|3423.8|85
1645697400000|2022-02-24 10:10:00|3430.5|3424.5|3433.8|3427.8|3434.8|3428.8|3430.5|3424.5|41
1645697700000|2022-02-24 10:15:00|3433.5|3427.5|3433.8|3427.8|3434.8|3428.8|3432|3426|41
1645698000000|2022-02-24 10:20:00|3433.5|3427.5|3436.5|3430.5|3439.3|3433.3|3431.8|3425.8|108
1645698300000|2022-02-24 10:25:00|3436.8|3430.8|3432|3426|3442.5|3436.5|3430.8|3424.8|64
1645698600000|2022-02-24 10:30:00|3432.3|3426.3|3430.5|3424.5|3434.8|3428.8|3429|3423|55
1645698900000|2022-02-24 10:35:00|3430.8|3424.8|3431.3|3425.3|3431.3|3425.3|3425|3419|99
1645699200000|2022-02-24 10:40:00|3431.5|3425.5|3431.3|3425.3|3432.8|3426.8|3426|3420|105
1645699500000|2022-02-24 10:45:00|3431.8|3425.8|3431.5|3425.5|3432.5|3426.5|3428.8|3422.8|60
1645699800000|2022-02-24 10:50:00|3431.8|3425.8|3427.8|3421.8|3432|3426|3426|3420|68
1645700100000|2022-02-24 10:55:00|3428|3422|3424.3|3418.3|3430.3|3424.3|3423.5|3417.5|111
1645700400000|2022-02-24 11:00:00|3424.8|3418.8|3408|3402|3425|3419|3405.3|3399.3|113
1645700700000|2022-02-24 11:05:00|3408.3|3402.3|3418|3412|3418|3412|3408|3402|62
1645701000000|2022-02-24 11:10:00|3417.8|3411.8|3412.3|3406.3|3418.5|3412.5|3409.5|3403.5|85
1645701300000|2022-02-24 11:15:00|3412|3406|3408.8|3402.8|3412.3|3406.3|3405.5|3399.5|83
1645701600000|2022-02-24 11:20:00|3409|3403|3407.8|3401.8|3410.8|3404.8|3406.3|3400.3|86
1645701900000|2022-02-24 11:25:00|3408|3402|3407.5|3401.5|3410.3|3404.3|3404.5|3398.5|83
1645702200000|2022-02-24 11:30:00|3407.3|3401.3|3407|3401|3409.5|3403.5|3405|3399|74
1645702500000|2022-02-24 11:35:00|3407.3|3401.3|3412.5|3406.5|3413.3|3407.3|3406.8|3400.8|53
1645702800000|2022-02-24 11:40:00|3412.3|3406.3|3408|3402|3412.5|3406.5|3406|3400|72
1645703100000|2022-02-24 11:45:00|3407.8|3401.8|3412.5|3406.5|3412.5|3406.5|3407.5|3401.5|66
1645703400000|2022-02-24 11:50:00|3413.8|3407.8|3418.5|3412.5|3418.8|3412.8|3411.8|3405.8|70
1645703700000|2022-02-24 11:55:00|3418.3|3412.3|3424.3|3418.3|3426.3|3420.3|3417.8|3411.8|103
1645704000000|2022-02-24 12:00:00|3424.5|3418.5|3423|3417|3425.5|3419.5|3417.8|3411.8|84
1645704300000|2022-02-24 12:05:00|3423.3|3417.3|3425.5|3419.5|3427.5|3421.5|3423.3|3417.3|53
1645704600000|2022-02-24 12:10:00|3426|3420|3422.5|3416.5|3426|3420|3418.8|3412.8|87
1645704900000|2022-02-24 12:15:00|3423|3417|3427.3|3421.3|3428.8|3422.8|3422.5|3416.5|42
1645705200000|2022-02-24 12:20:00|3427.5|3421.5|3421.5|3415.5|3427.5|3421.5|3421|3415|47
1645705500000|2022-02-24 12:25:00|3422.3|3416.3|3423.8|3417.8|3425.3|3419.3|3418.8|3412.8|67
1645705800000|2022-02-24 12:30:00|3423.5|3417.5|3428.8|3422.8|3428.8|3422.8|3419.8|3413.8|61
1645706100000|2022-02-24 12:35:00|3429|3423|3429.3|3423.3|3429.5|3423.5|3428.5|3422.5|41
1645706400000|2022-02-24 12:40:00|3429|3423|3435.3|3429.3|3436|3430|3428.5|3422.5|56
1645706700000|2022-02-24 12:45:00|3435|3429|3431.5|3425.5|3435.3|3429.3|3430.8|3424.8|101
1645707000000|2022-02-24 12:50:00|3431.8|3425.8|3441.8|3435.8|3442.3|3436.3|3430.3|3424.3|96
1645707300000|2022-02-24 12:55:00|3442.3|3436.3|3446.1|3440.1|3446.1|3440.1|3441.3|3435.3|173
1645707600000|2022-02-24 13:00:00|3446.4|3440.4|3443.3|3437.3|3450|3444|3441.5|3435.5|355
1645707900000|2022-02-24 13:05:00|3443|3437|3448.8|3442.8|3449.8|3443.8|3440.5|3434.5|256
1645708200000|2022-02-24 13:10:00|3448.5|3442.5|3445.5|3439.5|3448.8|3442.8|3440.5|3434.5|204
1645708500000|2022-02-24 13:15:00|3446|3440|3457.5|3451.5|3457.5|3451.5|3445.3|3439.3|223
1645708800000|2022-02-24 13:20:00|3457.3|3451.3|3455.5|3449.5|3467.5|3461.5|3455|3449|251
1645709100000|2022-02-24 13:25:00|3455.3|3449.3|3456.8|3450.8|3457.8|3451.8|3454.3|3448.3|134
1645709400000|2022-02-24 13:30:00|3457|3451|3455.3|3449.3|3459.3|3453.3|3454.3|3448.3|162
1645709700000|2022-02-24 13:35:00|3455|3449|3449.3|3443.3|3455.3|3449.3|3448|3442|244
1645710000000|2022-02-24 13:40:00|3449.5|3443.5|3448.5|3442.5|3452|3446|3448|3442|113
1645710300000|2022-02-24 13:45:00|3448.3|3442.3|3448.8|3442.8|3450.8|3444.8|3446|3440|151
1645710600000|2022-02-24 13:50:00|3449|3443|3457.3|3451.3|3459.5|3453.5|3448.5|3442.5|117
1645710900000|2022-02-24 13:55:00|3457.5|3451.5|3464.5|3458.5|3481.9|3475.9|3457.3|3451.3|226
1645711200000|2022-02-24 14:00:00|3465|3459|3456.8|3450.8|3466.8|3460.8|3455.3|3449.3|189
1645711500000|2022-02-24 14:05:00|3455.8|3449.8|3448.5|3442.5|3456.5|3450.5|3447|3441|143
1645711800000|2022-02-24 14:10:00|3448.8|3442.8|3445.8|3439.8|3448.8|3442.8|3438.5|3432.5|153
1645712100000|2022-02-24 14:15:00|3445.5|3439.5|3445.5|3439.5|3459.6|3453.6|3445.3|3439.3|189
1645712400000|2022-02-24 14:20:00|3445.3|3439.3|3440.8|3434.8|3448.8|3442.8|3440.8|3434.8|152
1645712700000|2022-02-24 14:25:00|3440|3434|3441|3435|3444.1|3438.1|3438|3432|154
1645713000000|2022-02-24 14:30:00|3441.3|3435.3|3438.8|3432.8|3442|3436|3437.8|3431.8|130
1645713300000|2022-02-24 14:35:00|3438.3|3432.3|3422.8|3416.8|3439|3433|3419.8|3413.8|219
1645713600000|2022-02-24 14:40:00|3422.5|3416.5|3409.5|3403.5|3426.3|3420.3|3406|3400|199
1645713900000|2022-02-24 14:45:00|3410|3404|3406.3|3400.3|3411.5|3405.5|3405.3|3399.3|177
1645714200000|2022-02-24 14:50:00|3407|3401|3394.3|3388.3|3407.8|3401.8|3394|3388|291
1645714500000|2022-02-24 14:55:00|3394.5|3388.5|3394.8|3388.8|3398.5|3392.5|3386|3380|232
1645714800000|2022-02-24 15:00:00|3395.3|3389.3|3401.5|3395.5|3406|3400|3395.3|3389.3|175
1645715100000|2022-02-24 15:05:00|3401.3|3395.3|3405.8|3399.8|3407.3|3401.3|3394.8|3388.8|151
1645715400000|2022-02-24 15:10:00|3406|3400|3407|3401|3408|3402|3401.5|3395.5|98
1645715700000|2022-02-24 15:15:00|3407.3|3401.3|3417.5|3411.5|3417.8|3411.8|3403.8|3397.8|95
1645716000000|2022-02-24 15:20:00|3416.3|3410.3|3414.3|3408.3|3418|3412|3410.3|3404.3|103
1645716300000|2022-02-24 15:25:00|3413.3|3407.3|3409.3|3403.3|3418|3412|3405.5|3399.5|131
1645716600000|2022-02-24 15:30:00|3409.5|3403.5|3416.5|3410.5|3416.5|3410.5|3406.5|3400.5|132
1645716900000|2022-02-24 15:35:00|3416.8|3410.8|3416|3410|3421.5|3415.5|3413.5|3407.5|116
1645717200000|2022-02-24 15:40:00|3416.3|3410.3|3419.8|3413.8|3422.5|3416.5|3410.5|3404.5|141
1645717500000|2022-02-24 15:45:00|3421|3415|3425|3419|3431|3425|3418.5|3412.5|149
1645717800000|2022-02-24 15:50:00|3425.3|3419.3|3434.8|3428.8|3438|3432|3424.5|3418.5|176
1645718100000|2022-02-24 15:55:00|3435|3429|3437|3431|3450.3|3444.3|3434|3428|204
1645718400000|2022-02-24 16:00:00|3436.3|3430.3|3431.5|3425.5|3440|3434|3427.5|3421.5|102
1645718700000|2022-02-24 16:05:00|3430.8|3424.8|3426|3420|3432.8|3426.8|3423.3|3417.3|114
1645719000000|2022-02-24 16:10:00|3426.3|3420.3|3423.3|3417.3|3426.3|3420.3|3421.5|3415.5|64
1645719300000|2022-02-24 16:15:00|3424|3418|3403.3|3397.3|3424|3418|3395|3389|215
1645719600000|2022-02-24 16:20:00|3403.8|3397.8|3389.5|3383.5|3404|3398|3388.3|3382.3|286
1645719900000|2022-02-24 16:25:00|3390|3384|3397.3|3391.3|3397.3|3391.3|3387.8|3381.8|212
1645720200000|2022-02-24 16:30:00|3397.8|3391.8|3398.3|3392.3|3400.8|3394.8|3391.5|3385.5|166
1645720500000|2022-02-24 16:35:00|3397.3|3391.3|3399.5|3393.5|3399.5|3393.5|3395.5|3389.5|132
1645720800000|2022-02-24 16:40:00|3399.3|3393.3|3409.3|3403.3|3409.3|3403.3|3398.5|3392.5|89
1645721100000|2022-02-24 16:45:00|3409.8|3403.8|3403.3|3397.3|3421.8|3415.8|3403.3|3397.3|183
1645721400000|2022-02-24 16:50:00|3403.5|3397.5|3403.8|3397.8|3406.5|3400.5|3402.5|3396.5|62
1645721700000|2022-02-24 16:55:00|3403.5|3397.5|3407.5|3401.5|3412.3|3406.3|3402.3|3396.3|138
1645722000000|2022-02-24 17:00:00|3407.8|3401.8|3404.8|3398.8|3408.3|3402.3|3404.3|3398.3|129
1645722300000|2022-02-24 17:05:00|3405.3|3399.3|3413.3|3407.3|3414.3|3408.3|3401.5|3395.5|84
1645722600000|2022-02-24 17:10:00|3413|3407|3417|3411|3417|3411|3412.3|3406.3|65
1645722900000|2022-02-24 17:15:00|3416.8|3410.8|3429.3|3423.3|3429.8|3423.8|3416|3410|90
1645723200000|2022-02-24 17:20:00|3429.5|3423.5|3428.5|3422.5|3436.3|3430.3|3427.3|3421.3|165
1645723500000|2022-02-24 17:25:00|3428.3|3422.3|3346.5|3340.5|3428.3|3422.3|3306.1|3299.3|399
1645723800000|2022-02-24 17:30:00|3347|3341|3359.8|3353.8|3361.9|3355.9|3326.4|3320.3|175
1645724100000|2022-02-24 17:35:00|3360|3354|3364.3|3358.3|3371.3|3365.3|3359.5|3353.5|84
1645724400000|2022-02-24 17:40:00|3364.5|3358.5|3339.8|3333.8|3366.3|3360.3|3338.3|3332.3|148
1645724700000|2022-02-24 17:45:00|3340|3334|3344|3338|3350.3|3344.3|3335.3|3329.3|109
1645725000000|2022-02-24 17:50:00|3341.3|3335.3|3326.3|3320.3|3341.3|3335.3|3314.9|3308.9|142
1645725300000|2022-02-24 17:55:00|3326|3320|3322.6|3316.6|3326.4|3320.4|3317.9|3311.9|97
1645750800000|2022-02-25 01:00:00|3382.9|3376.9|3379.1|3373.1|3387.8|3381.8|3379|3373|171
1645751100000|2022-02-25 01:05:00|3379.4|3373.4|3374.9|3368.9|3379.8|3373.8|3370|3364|238
1645751400000|2022-02-25 01:10:00|3375.3|3369.3|3367.9|3361.9|3375.8|3369.8|3366|3360|154
1645751700000|2022-02-25 01:15:00|3367.6|3361.6|3358.8|3352.8|3368.3|3362.3|3356.6|3350.6|172
1645752000000|2022-02-25 01:20:00|3359.5|3353.5|3357.5|3351.5|3361.8|3355.8|3355.8|3349.8|193
1645752300000|2022-02-25 01:25:00|3357.6|3351.6|3346.4|3340.4|3359.8|3353.8|3344.8|3338.8|159
1645752600000|2022-02-25 01:30:00|3346.8|3340.8|3354.4|3348.4|3354.9|3348.9|3346.4|3340.4|129
1645752900000|2022-02-25 01:35:00|3354.6|3348.6|3358.6|3352.6|3358.6|3352.6|3351.4|3345.4|114
1645753200000|2022-02-25 01:40:00|3359|3353|3361|3355|3361.1|3355.1|3359|3353|66
1645753500000|2022-02-25 01:45:00|3361.3|3355.3|3365.8|3359.8|3366.5|3360.5|3361.3|3355.3|88
1645753800000|2022-02-25 01:50:00|3365.6|3359.6|3369|3363|3369.3|3363.3|3365.6|3359.6|84
1645754100000|2022-02-25 01:55:00|3368.5|3362.5|3382.8|3376.8|3383.8|3377.8|3368.3|3362.3|118
1645754400000|2022-02-25 02:00:00|3382.6|3376.6|3381.8|3375.8|3384.8|3378.8|3379.6|3373.6|124
1645754700000|2022-02-25 02:05:00|3381.3|3375.3|3399.4|3393.4|3400.8|3394.8|3381.3|3375.3|112
1645755000000|2022-02-25 02:10:00|3399.8|3393.8|3398.8|3392.8|3400.8|3394.8|3393.5|3387.5|94
1645755300000|2022-02-25 02:15:00|3399|3393|3401.3|3395.3|3401.3|3395.3|3399|3393|21
1645755600000|2022-02-25 02:20:00|3401.4|3395.4|3399.6|3393.6|3405|3399|3399.3|3393.3|35
1645755900000|2022-02-25 02:25:00|3399.4|3393.4|3403|3397|3403.3|3397.3|3399.3|3393.3|33
1645756200000|2022-02-25 02:30:00|3403.3|3397.3|3398.4|3392.4|3406.6|3400.6|3398.3|3392.3|137
1645756500000|2022-02-25 02:35:00|3398.5|3392.5|3394|3388|3401.9|3395.9|3393.5|3387.5|93
1645756800000|2022-02-25 02:40:00|3393.8|3387.8|3390.3|3384.3|3397|3391|3389.5|3383.5|58
1645757100000|2022-02-25 02:45:00|3390.4|3384.4|3390|3384|3394.8|3388.8|3390|3384|70
1645757400000|2022-02-25 02:50:00|3389|3383|3382|3376|3391.9|3385.9|3381|3375|117
1645757700000|2022-02-25 02:55:00|3382.9|3376.9|3378.9|3372.9|3382.9|3376.9|3373.6|3367.6|209
1645758000000|2022-02-25 03:00:00|3379.1|3373.1|3381.4|3375.4|3384.6|3378.6|3378.8|3372.8|155
1645758300000|2022-02-25 03:05:00|3381.6|3375.6|3379.4|3373.4|3383.8|3377.8|3379|3373|93
1645758600000|2022-02-25 03:10:00|3379|3373|3373|3367|3381|3375|3370.8|3364.8|156
1645758900000|2022-02-25 03:15:00|3372.8|3366.8|3381.6|3375.6|3383|3377|3372.3|3366.3|118
1645759200000|2022-02-25 03:20:00|3381.5|3375.5|3381.6|3375.6|3384.8|3378.8|3378.9|3372.9|81
1645759500000|2022-02-25 03:25:00|3381.9|3375.9|3384.5|3378.5|3384.5|3378.5|3379.6|3373.6|119
1645759800000|2022-02-25 03:30:00|3384.4|3378.4|3381|3375|3385.1|3379.1|3381|3375|36
1645760100000|2022-02-25 03:35:00|3381.3|3375.3|3381.8|3375.8|3382.8|3376.8|3380.5|3374.5|29
1645760400000|2022-02-25 03:40:00|3382|3376|3381.4|3375.4|3383.1|3377.1|3381.3|3375.3|27
1645760700000|2022-02-25 03:45:00|3381.5|3375.5|3384|3378|3384.3|3378.3|3380.5|3374.5|32
1645761000000|2022-02-25 03:50:00|3384.5|3378.5|3389.4|3383.4|3390.8|3384.8|3384.5|3378.5|51
1645761300000|2022-02-25 03:55:00|3389.6|3383.6|3395.9|3389.9|3396.1|3390.1|3389.6|3383.6|47
1645761600000|2022-02-25 04:00:00|3396.4|3390.4|3394|3388|3401.5|3395.5|3393.8|3387.8|23
1645761900000|2022-02-25 04:05:00|3394.5|3388.5|3394.9|3388.9|3395.3|3389.3|3394.3|3388.3|17
1645762200000|2022-02-25 04:10:00|3395.1|3389.1|3391|3385|3396.4|3390.4|3390.5|3384.5|45
1645762500000|2022-02-25 04:15:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3391.3|3385.3|9
1645762800000|2022-02-25 04:20:00|3391|3385|3390.5|3384.5|3392.1|3386.1|3390.5|3384.5|21
1645763100000|2022-02-25 04:25:00|3389.8|3383.8|3388.6|3382.6|3389.9|3383.9|3387|3381|15
1645763400000|2022-02-25 04:30:00|3388.9|3382.9|3388.3|3382.3|3388.9|3382.9|3386.8|3380.8|12
1645763700000|2022-02-25 04:35:00|3388|3382|3388.3|3382.3|3388.3|3382.3|3387.4|3381.4|4
1645764000000|2022-02-25 04:40:00|3387.8|3381.8|3389|3383|3389|3383|3387.5|3381.5|12
1645764300000|2022-02-25 04:45:00|3389.3|3383.3|3389|3383|3389.3|3383.3|3389|3383|9
1645764600000|2022-02-25 04:50:00|3389.3|3383.3|3389.8|3383.8|3390|3384|3388.9|3382.9|12
1645764900000|2022-02-25 04:55:00|3390.1|3384.1|3391|3385|3391.1|3385.1|3388.9|3382.9|21
1645765200000|2022-02-25 05:00:00|3390.8|3384.8|3391.3|3385.3|3391.4|3385.4|3390.1|3384.1|15
1645765500000|2022-02-25 05:05:00|3391|3385|3391.4|3385.4|3391.8|3385.8|3390.1|3384.1|18
1645765800000|2022-02-25 05:10:00|3391.6|3385.6|3390.4|3384.4|3391.8|3385.8|3390.3|3384.3|11
1645766100000|2022-02-25 05:15:00|3390.1|3384.1|3390.5|3384.5|3390.8|3384.8|3389.8|3383.8|11
1645766400000|2022-02-25 05:20:00|3390.1|3384.1|3390|3384|3391.1|3385.1|3390|3384|13
1645766700000|2022-02-25 05:25:00|3389.8|3383.8|3387.3|3381.3|3389.8|3383.8|3386.1|3380.1|10
1645767000000|2022-02-25 05:30:00|3386.5|3380.5|3386.8|3380.8|3389.8|3383.8|3384.4|3378.4|182
1645767300000|2022-02-25 05:35:00|3386.5|3380.5|3380.4|3374.4|3386.5|3380.5|3380|3374|67
1645767600000|2022-02-25 05:40:00|3379.5|3373.5|3365.3|3359.3|3379.5|3373.5|3363.9|3357.9|94
1645767900000|2022-02-25 05:45:00|3365|3359|3372|3366|3374.4|3368.4|3364.4|3358.4|176
1645768200000|2022-02-25 05:50:00|3371.9|3365.9|3370.9|3364.9|3372.1|3366.1|3369|3363|71
1645768500000|2022-02-25 05:55:00|3370.6|3364.6|3353.3|3347.3|3370.6|3364.6|3353.3|3347.3|277
1645768800000|2022-02-25 06:00:00|3353.5|3347.5|3364|3358|3367|3361|3348.4|3342.4|316
1645769100000|2022-02-25 06:05:00|3363.8|3357.8|3356.4|3350.4|3365.1|3359.1|3354.4|3348.4|165
1645769400000|2022-02-25 06:10:00|3356.6|3350.6|3362.8|3356.8|3371.4|3365.4|3356.6|3350.6|161
1645769700000|2022-02-25 06:15:00|3362.9|3356.9|3363.5|3357.5|3366.3|3360.3|3358.8|3352.8|139
1645770000000|2022-02-25 06:20:00|3363.1|3357.1|3364.3|3358.3|3366.5|3360.5|3360.8|3354.8|105
1645770300000|2022-02-25 06:25:00|3364.4|3358.4|3360.3|3354.3|3366.6|3360.6|3359.3|3353.3|88
1645770600000|2022-02-25 06:30:00|3360.4|3354.4|3353.8|3347.8|3362|3356|3353.5|3347.5|114
1645770900000|2022-02-25 06:35:00|3353.5|3347.5|3356.6|3350.6|3357.5|3351.5|3349.5|3343.5|117
1645771200000|2022-02-25 06:40:00|3357|3351|3362.8|3356.8|3363.1|3357.1|3356|3350|130
1645771500000|2022-02-25 06:45:00|3362.3|3356.3|3357|3351|3362.9|3356.9|3356.3|3350.3|131
1645771800000|2022-02-25 06:50:00|3357.3|3351.3|3362.6|3356.6|3363.4|3357.4|3355.8|3349.8|132
1645772100000|2022-02-25 06:55:00|3362.4|3356.4|3358.1|3352.1|3363.6|3357.6|3355.5|3349.5|186
1645772400000|2022-02-25 07:00:00|3358.4|3352.4|3353.8|3347.8|3362|3356|3353.8|3347.8|79
1645772700000|2022-02-25 07:05:00|3353.9|3347.9|3351.1|3345.1|3354.5|3348.5|3350.8|3344.8|38
1645773000000|2022-02-25 07:10:00|3351.3|3345.3|3358.8|3352.8|3359.5|3353.5|3351.1|3345.1|44
1645773300000|2022-02-25 07:15:00|3358.9|3352.9|3370.4|3364.4|3372|3366|3358.3|3352.3|77
1645773600000|2022-02-25 07:20:00|3370.6|3364.6|3377.6|3371.6|3382.3|3376.3|3370.6|3364.6|122
1645773900000|2022-02-25 07:25:00|3377.9|3371.9|3374.6|3368.6|3380.8|3374.8|3374|3368|55
1645774200000|2022-02-25 07:30:00|3374.4|3368.4|3358.1|3352.1|3374.4|3368.4|3357.9|3351.9|82
1645774500000|2022-02-25 07:35:00|3358.5|3352.5|3355.1|3349.1|3363.1|3357.1|3354.3|3348.3|66
1645774800000|2022-02-25 07:40:00|3355|3349|3354.4|3348.4|3358.3|3352.3|3354.4|3348.4|60
1645775100000|2022-02-25 07:45:00|3354.1|3348.1|3338.4|3332.4|3356.6|3350.6|3337.5|3331.5|120
1645775400000|2022-02-25 07:50:00|3339.1|3333.1|3341.8|3335.8|3345.6|3339.6|3338.5|3332.5|95
1645775700000|2022-02-25 07:55:00|3341.5|3335.5|3342.8|3336.8|3342.8|3336.8|3331.3|3325.3|120
1645776000000|2022-02-25 08:00:00|3343|3337|3319.8|3313.8|3343|3337|3317.3|3311.3|154
1645776300000|2022-02-25 08:05:00|3319.5|3313.5|3326|3320|3327|3321|3319.3|3313.3|138
1645776600000|2022-02-25 08:10:00|3325.8|3319.8|3316.8|3310.8|3325.8|3319.8|3316|3310|107
1645776900000|2022-02-25 08:15:00|3317|3311|3320|3314|3321|3315|3317|3311|94
1645777200000|2022-02-25 08:20:00|3319.8|3313.8|3339.3|3333.3|3340.5|3334.5|3319.5|3313.5|183
1645777500000|2022-02-25 08:25:00|3339|3333|3334|3328|3343.5|3337.5|3332.3|3326.3|157
1645777800000|2022-02-25 08:30:00|3333.8|3327.8|3334.3|3328.3|3336.3|3330.3|3332|3326|135
1645778100000|2022-02-25 08:35:00|3334.5|3328.5|3336.5|3330.5|3339.5|3333.5|3334.3|3328.3|81
1645778400000|2022-02-25 08:40:00|3336.8|3330.8|3328.5|3322.5|3337.3|3331.3|3323.3|3317.3|90
1645778700000|2022-02-25 08:45:00|3328.3|3322.3|3322.8|3316.8|3329.5|3323.5|3322.5|3316.5|85
1645779000000|2022-02-25 08:50:00|3323|3317|3330.3|3324.3|3330.5|3324.5|3322.5|3316.5|70
1645779300000|2022-02-25 08:55:00|3330|3324|3328.3|3322.3|3330.3|3324.3|3325.5|3319.5|76
1645779600000|2022-02-25 09:00:00|3329.3|3323.3|3330.5|3324.5|3332.8|3326.8|3327.3|3321.3|92
1645779900000|2022-02-25 09:05:00|3330.8|3324.8|3328|3322|3332.8|3326.8|3327.5|3321.5|42
1645780200000|2022-02-25 09:10:00|3327.8|3321.8|3329|3323|3331|3325|3327|3321|70
1645780500000|2022-02-25 09:15:00|3329.3|3323.3|3324.8|3318.8|3332.8|3326.8|3324.8|3318.8|64
1645780800000|2022-02-25 09:20:00|3325|3319|3334.3|3328.3|3335.5|3329.5|3324.5|3318.5|98
1645781100000|2022-02-25 09:25:00|3334|3328|3330.3|3324.3|3336|3330|3329|3323|92
1645781400000|2022-02-25 09:30:00|3329.8|3323.8|3321.5|3315.5|3339.5|3333.5|3320.5|3314.5|138
1645781700000|2022-02-25 09:35:00|3322.3|3316.3|3320.8|3314.8|3322.3|3316.3|3320|3314|35
1645782000000|2022-02-25 09:40:00|3320.3|3314.3|3317.8|3311.8|3322|3316|3316.3|3310.3|56
1645782300000|2022-02-25 09:45:00|3318|3312|3318.3|3312.3|3319.3|3313.3|3316.3|3310.3|63
1645782600000|2022-02-25 09:50:00|3318.5|3312.5|3316.5|3310.5|3319|3313|3316|3310|52
1645782900000|2022-02-25 09:55:00|3317|3311|3310.8|3304.8|3317.5|3311.5|3309.5|3303.5|73
1645783200000|2022-02-25 10:00:00|3311|3305|3314.5|3308.5|3318.3|3312.3|3310.3|3304.3|90
1645783500000|2022-02-25 10:05:00|3314.3|3308.3|3311|3305|3314.5|3308.5|3310|3304|76
1645783800000|2022-02-25 10:10:00|3311.3|3305.3|3314|3308|3318.3|3312.3|3311|3305|97
1645784100000|2022-02-25 10:15:00|3313.3|3307.3|3308|3302|3313.8|3307.8|3306.8|3300.8|47
1645784400000|2022-02-25 10:20:00|3307.8|3301.8|3304.5|3298.5|3311|3305|3304.3|3298.3|88
1645784700000|2022-02-25 10:25:00|3304.3|3298.3|3310.8|3304.8|3311.3|3305.3|3304.3|3298.3|70
1645785000000|2022-02-25 10:30:00|3311.5|3305.5|3316.5|3310.5|3317.8|3311.8|3309.3|3303.3|88
1645785300000|2022-02-25 10:35:00|3316.3|3310.3|3322.5|3316.5|3329.3|3323.3|3316|3310|123
1645785600000|2022-02-25 10:40:00|3322.8|3316.8|3318.5|3312.5|3323.8|3317.8|3317.5|3311.5|81
1645785900000|2022-02-25 10:45:00|3318.3|3312.3|3316.8|3310.8|3319.3|3313.3|3315|3309|71
1645786200000|2022-02-25 10:50:00|3317|3311|3319|3313|3320.8|3314.8|3316.3|3310.3|56
1645786500000|2022-02-25 10:55:00|3319.3|3313.3|3317.3|3311.3|3319.3|3313.3|3316.3|3310.3|51
1645786800000|2022-02-25 11:00:00|3317|3311|3313.8|3307.8|3317|3311|3311.8|3305.8|40
1645787100000|2022-02-25 11:05:00|3313.5|3307.5|3314|3308|3314.5|3308.5|3308.3|3302.3|63
1645787400000|2022-02-25 11:10:00|3314.3|3308.3|3319.3|3313.3|3320.5|3314.5|3313.8|3307.8|90
1645787700000|2022-02-25 11:15:00|3319|3313|3321.8|3315.8|3322.8|3316.8|3318|3312|55
1645788000000|2022-02-25 11:20:00|3321.5|3315.5|3319.5|3313.5|3322|3316|3315.5|3309.5|92
1645788300000|2022-02-25 11:25:00|3319.8|3313.8|3317.3|3311.3|3322|3316|3314.8|3308.8|91
1645788600000|2022-02-25 11:30:00|3317|3311|3312.3|3306.3|3318.8|3312.8|3311.8|3305.8|60
1645788900000|2022-02-25 11:35:00|3313.3|3307.3|3316|3310|3316.5|3310.5|3311.5|3305.5|77
1645789200000|2022-02-25 11:40:00|3315.8|3309.8|3313|3307|3317.5|3311.5|3311.5|3305.5|66
1645789500000|2022-02-25 11:45:00|3313.8|3307.8|3316|3310|3318.5|3312.5|3311.8|3305.8|121
1645789800000|2022-02-25 11:50:00|3315.8|3309.8|3311.5|3305.5|3316.3|3310.3|3311.5|3305.5|64
1645790100000|2022-02-25 11:55:00|3311.3|3305.3|3307.5|3301.5|3311.5|3305.5|3307.3|3301.3|55
1645790400000|2022-02-25 12:00:00|3307.8|3301.8|3304.5|3298.5|3308.5|3302.5|3300.8|3294.8|63
1645790700000|2022-02-25 12:05:00|3303.5|3297.5|3303.5|3297.5|3304.3|3298.3|3301|3295|83
1645791000000|2022-02-25 12:10:00|3303.3|3297.3|3304.5|3298.5|3307.5|3301.5|3303.3|3297.3|87
1645791300000|2022-02-25 12:15:00|3304.8|3298.8|3313.5|3307.5|3315.4|3309.4|3304.5|3298.5|101
1645791600000|2022-02-25 12:20:00|3313|3307|3315.5|3309.5|3315.5|3309.5|3313|3307|42
1645791900000|2022-02-25 12:25:00|3315.8|3309.8|3316.3|3310.3|3316.5|3310.5|3314.5|3308.5|71
1645792200000|2022-02-25 12:30:00|3316.5|3310.5|3317.3|3311.3|3318.3|3312.3|3315.5|3309.5|102
1645792500000|2022-02-25 12:35:00|3317.5|3311.5|3321.5|3315.5|3324|3318|3317|3311|73
1645792800000|2022-02-25 12:40:00|3321.3|3315.3|3314|3308|3322.5|3316.5|3308.8|3302.8|112
1645793100000|2022-02-25 12:45:00|3314.3|3308.3|3317.3|3311.3|3317.3|3311.3|3305.3|3299.3|85
1645793400000|2022-02-25 12:50:00|3318.3|3312.3|3318.3|3312.3|3322.5|3316.5|3313.3|3307.3|150
1645793700000|2022-02-25 12:55:00|3318.5|3312.5|3315.5|3309.5|3323|3317|3313|3307|177
1645794000000|2022-02-25 13:00:00|3315.3|3309.3|3330|3324|3331|3325|3313.8|3307.8|401
1645794300000|2022-02-25 13:05:00|3330.3|3324.3|3333.5|3327.5|3335.5|3329.5|3328.8|3322.8|328
1645794600000|2022-02-25 13:10:00|3333.8|3327.8|3323.5|3317.5|3335.8|3329.8|3321.8|3315.8|244
1645794900000|2022-02-25 13:15:00|3323.3|3317.3|3326.5|3320.5|3326.5|3320.5|3319.8|3313.8|203
1645795200000|2022-02-25 13:20:00|3327.5|3321.5|3329.8|3323.8|3333.5|3327.5|3327.3|3321.3|173
1645795500000|2022-02-25 13:25:00|3330.5|3324.5|3332.8|3326.8|3335.3|3329.3|3329.8|3323.8|161
1645795800000|2022-02-25 13:30:00|3332.5|3326.5|3338|3332|3338.5|3332.5|3331.8|3325.8|109
1645796100000|2022-02-25 13:35:00|3338.3|3332.3|3337.3|3331.3|3340.8|3334.8|3335.5|3329.5|130
1645796400000|2022-02-25 13:40:00|3337|3331|3338|3332|3340.8|3334.8|3336|3330|128
1645796700000|2022-02-25 13:45:00|3338.3|3332.3|3330.3|3324.3|3342|3336|3330.3|3324.3|148
1645797000000|2022-02-25 13:50:00|3330|3324|3322|3316|3330|3324|3319|3313|154
1645797300000|2022-02-25 13:55:00|3322.3|3316.3|3319.8|3313.8|3324.8|3318.8|3317.5|3311.5|182
1645797600000|2022-02-25 14:00:00|3320|3314|3327.5|3321.5|3330.5|3324.5|3319.5|3313.5|179
1645797900000|2022-02-25 14:05:00|3327|3321|3326.3|3320.3|3330|3324|3326|3320|147
1645798200000|2022-02-25 14:10:00|3326|3320|3330.3|3324.3|3333.3|3327.3|3324|3318|127
1645798500000|2022-02-25 14:15:00|3330|3324|3331.5|3325.5|3334.3|3328.3|3328.5|3322.5|106
1645798800000|2022-02-25 14:20:00|3331.3|3325.3|3331.8|3325.8|3335.5|3329.5|3330|3324|101
1645799100000|2022-02-25 14:25:00|3331.5|3325.5|3330.8|3324.8|3336|3330|3328.8|3322.8|105
1645799400000|2022-02-25 14:30:00|3330.3|3324.3|3333.3|3327.3|3337.5|3331.5|3330.3|3324.3|138
1645799700000|2022-02-25 14:35:00|3333|3327|3329.5|3323.5|3333|3327|3328.3|3322.3|108
1645800000000|2022-02-25 14:40:00|3329.3|3323.3|3341.3|3335.3|3341.5|3335.5|3327.8|3321.8|123
1645800300000|2022-02-25 14:45:00|3341.5|3335.5|3359.3|3353.3|3369.8|3363.8|3341.3|3335.3|215
1645800600000|2022-02-25 14:50:00|3359|3353|3346|3340|3362.3|3356.3|3345.3|3339.3|188
1645800900000|2022-02-25 14:55:00|3346.3|3340.3|3337|3331|3346.3|3340.3|3333.5|3327.5|224
1645801200000|2022-02-25 15:00:00|3336.8|3330.8|3332.3|3326.3|3337.3|3331.3|3327.5|3321.5|206
1645801500000|2022-02-25 15:05:00|3330.8|3324.8|3328.3|3322.3|3332.3|3326.3|3326.5|3320.5|125
1645801800000|2022-02-25 15:10:00|3328|3322|3332.8|3326.8|3335.5|3329.5|3327|3321|100
1645802100000|2022-02-25 15:15:00|3332.3|3326.3|3336.8|3330.8|3337.8|3331.8|3329|3323|151
1645802400000|2022-02-25 15:20:00|3336.5|3330.5|3343.8|3337.8|3343.8|3337.8|3336.3|3330.3|107
1645802700000|2022-02-25 15:25:00|3343.5|3337.5|3343.5|3337.5|3349.5|3343.5|3342.8|3336.8|122
1645803000000|2022-02-25 15:30:00|3343.3|3337.3|3347.5|3341.5|3348.5|3342.5|3342|3336|123
1645803300000|2022-02-25 15:35:00|3347.8|3341.8|3351.5|3345.5|3358|3352|3347.5|3341.5|134
1645803600000|2022-02-25 15:40:00|3351.8|3345.8|3351|3345|3364.8|3358.8|3347.5|3341.5|138
1645803900000|2022-02-25 15:45:00|3351.5|3345.5|3352.5|3346.5|3354.5|3348.5|3347.8|3341.8|73
1645804200000|2022-02-25 15:50:00|3353.5|3347.5|3352.5|3346.5|3359|3353|3352.5|3346.5|103
1645804500000|2022-02-25 15:55:00|3352.3|3346.3|3350|3344|3354|3348|3349.8|3343.8|93
1645804800000|2022-02-25 16:00:00|3350.3|3344.3|3352.3|3346.3|3353|3347|3348.8|3342.8|102
1645805100000|2022-02-25 16:05:00|3352|3346|3354.5|3348.5|3355.3|3349.3|3351.5|3345.5|117
1645805400000|2022-02-25 16:10:00|3354.3|3348.3|3352.3|3346.3|3355|3349|3351.8|3345.8|81
1645805700000|2022-02-25 16:15:00|3352|3346|3363.8|3357.8|3366|3360|3351.8|3345.8|116
1645806000000|2022-02-25 16:20:00|3363.5|3357.5|3360|3354|3366.3|3360.3|3359.8|3353.8|121
1645806300000|2022-02-25 16:25:00|3360.5|3354.5|3367.3|3361.3|3369|3363|3360|3354|125
1645806600000|2022-02-25 16:30:00|3367.8|3361.8|3364.3|3358.3|3367.8|3361.8|3355.3|3349.3|111
1645806900000|2022-02-25 16:35:00|3363.8|3357.8|3373.3|3367.3|3374|3368|3363.8|3357.8|59
1645807200000|2022-02-25 16:40:00|3373.5|3367.5|3371.3|3365.3|3375|3369|3371.3|3365.3|62
1645807500000|2022-02-25 16:45:00|3371.5|3365.5|3369|3363|3371.5|3365.5|3367|3361|67
1645807800000|2022-02-25 16:50:00|3368.8|3362.8|3369.8|3363.8|3370.3|3364.3|3367.8|3361.8|56
1645808100000|2022-02-25 16:55:00|3370|3364|3370.3|3364.3|3370.5|3364.5|3368|3362|63
1645808400000|2022-02-25 17:00:00|3370|3364|3373|3367|3373.3|3367.3|3367.8|3361.8|48
1645808700000|2022-02-25 17:05:00|3373.5|3367.5|3369|3363|3373.8|3367.8|3368.5|3362.5|31
1645809000000|2022-02-25 17:10:00|3368.8|3362.8|3367.8|3361.8|3372.8|3366.8|3367.5|3361.5|46
1645809300000|2022-02-25 17:15:00|3367.5|3361.5|3365.5|3359.5|3369|3363|3364.5|3358.5|45
1645809600000|2022-02-25 17:20:00|3365.8|3359.8|3367.5|3361.5|3367.5|3361.5|3365.8|3359.8|11
1645809900000|2022-02-25 17:25:00|3367.3|3361.3|3368|3362|3368|3362|3366|3360|42
1645810200000|2022-02-25 17:30:00|3368.3|3362.3|3370|3364|3373|3367|3368.3|3362.3|60
1645810500000|2022-02-25 17:35:00|3369.8|3363.8|3369.3|3363.3|3370.3|3364.3|3368.5|3362.5|27
1645810800000|2022-02-25 17:40:00|3368.5|3362.5|3369.3|3363.3|3369.8|3363.8|3367|3361|42
1645811100000|2022-02-25 17:45:00|3369.5|3363.5|3365|3359|3370.3|3364.3|3358.8|3352.8|52
1645811400000|2022-02-25 17:50:00|3365.5|3359.5|3368|3362|3368.5|3362.5|3363|3357|50
1645811700000|2022-02-25 17:55:00|3367.8|3361.8|3369|3363|3370.5|3364.5|3366.8|3360.8|55
1646010000000|2022-02-28 01:00:00|3386.3|3371.3|3472.5|3466.5|3476.9|3470.9|3386.3|3371.3|109
1646010300000|2022-02-28 01:05:00|3472.3|3466.3|3450.4|3444.4|3472.5|3466.5|3450.1|3444.1|182
1646010600000|2022-02-28 01:10:00|3449.6|3443.6|3460.6|3454.6|3461.9|3455.9|3448.1|3442.1|175
1646010900000|2022-02-28 01:15:00|3460.4|3454.4|3442.1|3436.1|3460.6|3454.6|3441.9|3435.9|204
1646011200000|2022-02-28 01:20:00|3442.4|3436.4|3438.6|3432.6|3445.6|3439.6|3437.1|3431.1|118
1646011500000|2022-02-28 01:25:00|3438.9|3432.9|3437.4|3431.4|3443.1|3437.1|3431.9|3425.9|201
1646011800000|2022-02-28 01:30:00|3437.1|3431.1|3441.6|3435.6|3443.1|3437.1|3433.4|3427.4|127
1646012100000|2022-02-28 01:35:00|3441.5|3435.5|3443.1|3437.1|3443.4|3437.4|3440.6|3434.6|64
1646012400000|2022-02-28 01:40:00|3443.3|3437.3|3461.3|3455.3|3461.3|3455.3|3441.5|3435.5|129
1646012700000|2022-02-28 01:45:00|3461.5|3455.5|3459.6|3453.6|3464.6|3458.6|3454.6|3448.6|141
1646013000000|2022-02-28 01:50:00|3459.9|3453.9|3461.6|3455.6|3462.1|3456.1|3459.9|3453.9|52
1646013300000|2022-02-28 01:55:00|3461.5|3455.5|3462.4|3456.4|3462.6|3456.6|3459.9|3453.9|29
1646013600000|2022-02-28 02:00:00|3462.6|3456.6|3462.3|3456.3|3462.6|3456.6|3460.6|3454.6|39
1646013900000|2022-02-28 02:05:00|3462.1|3456.1|3462.4|3456.4|3463.4|3457.4|3461.6|3455.6|22
1646014200000|2022-02-28 02:10:00|3462.1|3456.1|3464.4|3458.4|3466.6|3460.6|3462.1|3456.1|176
1646014500000|2022-02-28 02:15:00|3464.1|3458.1|3466.4|3460.4|3466.9|3460.9|3463.6|3457.6|64
1646014800000|2022-02-28 02:20:00|3466|3460|3469.9|3463.9|3470.9|3464.9|3465.1|3459.1|54
1646015100000|2022-02-28 02:25:00|3469.6|3463.6|3467.6|3461.6|3470|3464|3465.9|3459.9|65
1646015400000|2022-02-28 02:30:00|3467.8|3461.8|3463.4|3457.4|3468|3462|3461.3|3455.3|102
1646015700000|2022-02-28 02:35:00|3463.1|3457.1|3462.1|3456.1|3463.8|3457.8|3461.1|3455.1|69
1646016000000|2022-02-28 02:40:00|3461.1|3455.1|3458.6|3452.6|3462.6|3456.6|3455.4|3449.4|87
1646016300000|2022-02-28 02:45:00|3458.9|3452.9|3465.6|3459.6|3467.4|3461.4|3458.9|3452.9|130
1646016600000|2022-02-28 02:50:00|3465.4|3459.4|3465.5|3459.5|3468.9|3462.9|3464.6|3458.6|63
1646016900000|2022-02-28 02:55:00|3465.4|3459.4|3463.1|3457.1|3465.9|3459.9|3461.1|3455.1|120
1646017200000|2022-02-28 03:00:00|3463.4|3457.4|3467.4|3461.4|3467.6|3461.6|3461.1|3455.1|107
1646017500000|2022-02-28 03:05:00|3467.1|3461.1|3464.1|3458.1|3471.9|3465.9|3463.6|3457.6|94
1646017800000|2022-02-28 03:10:00|3463.9|3457.9|3459.4|3453.4|3464.9|3458.9|3458.5|3452.5|107
1646018100000|2022-02-28 03:15:00|3458.9|3452.9|3467.6|3461.6|3469.6|3463.6|3458.9|3452.9|140
1646018400000|2022-02-28 03:20:00|3468|3462|3468.6|3462.6|3470.6|3464.6|3467.6|3461.6|163
1646018700000|2022-02-28 03:25:00|3468.4|3462.4|3467.9|3461.9|3469.6|3463.6|3462.8|3456.8|152
1646019000000|2022-02-28 03:30:00|3467.6|3461.6|3466.5|3460.5|3469.9|3463.9|3461.6|3455.6|163
1646019300000|2022-02-28 03:35:00|3466.6|3460.6|3472.9|3466.9|3473.9|3467.9|3465.9|3459.9|63
1646019600000|2022-02-28 03:40:00|3473.8|3467.8|3471.4|3465.4|3473.8|3467.8|3471.4|3465.4|53
1646019900000|2022-02-28 03:45:00|3471.6|3465.6|3472.1|3466.1|3473.8|3467.8|3470.9|3464.9|46
1646020200000|2022-02-28 03:50:00|3472.4|3466.4|3472.4|3466.4|3473.6|3467.6|3471.9|3465.9|69
1646020500000|2022-02-28 03:55:00|3472.3|3466.3|3476.1|3470.1|3476.4|3470.4|3472.1|3466.1|79
1646020800000|2022-02-28 04:00:00|3475.9|3469.9|3477.4|3471.4|3477.6|3471.6|3475.6|3469.6|32
1646021100000|2022-02-28 04:05:00|3477.1|3471.1|3480.4|3474.4|3480.4|3474.4|3476.9|3470.9|26
1646021400000|2022-02-28 04:10:00|3480.8|3474.8|3482.6|3476.6|3483.4|3477.4|3480.6|3474.6|40
1646021700000|2022-02-28 04:15:00|3482.9|3476.9|3482.5|3476.5|3482.9|3476.9|3481.9|3475.9|26
1646022000000|2022-02-28 04:20:00|3483|3477|3480|3474|3483|3477|3478.9|3472.9|64
1646022300000|2022-02-28 04:25:00|3479.6|3473.6|3482.5|3476.5|3483.4|3477.4|3479.6|3473.6|45
1646022600000|2022-02-28 04:30:00|3482.9|3476.9|3481.9|3475.9|3482.9|3476.9|3479.4|3473.4|72
1646022900000|2022-02-28 04:35:00|3481.6|3475.6|3484.1|3478.1|3484.3|3478.3|3479.9|3473.9|100
1646023200000|2022-02-28 04:40:00|3484.3|3478.3|3489.1|3483.1|3490.6|3484.6|3484.1|3478.1|63
1646023500000|2022-02-28 04:45:00|3488.9|3482.9|3491|3485|3491|3485|3488.6|3482.6|32
1646023800000|2022-02-28 04:50:00|3491.3|3485.3|3492.1|3486.1|3493.8|3487.8|3491.3|3485.3|30
1646024100000|2022-02-28 04:55:00|3492.4|3486.4|3495.1|3489.1|3495.1|3489.1|3492.1|3486.1|39
1646024400000|2022-02-28 05:00:00|3494.6|3488.6|3487.9|3481.9|3494.6|3488.6|3487.9|3481.9|48
1646024700000|2022-02-28 05:05:00|3488.1|3482.1|3486.9|3480.9|3488.4|3482.4|3485.9|3479.9|34
1646025000000|2022-02-28 05:10:00|3486.4|3480.4|3484.6|3478.6|3486.4|3480.4|3484.4|3478.4|13
1646025300000|2022-02-28 05:15:00|3484.5|3478.5|3481.9|3475.9|3484.5|3478.5|3480.4|3474.4|29
1646025600000|2022-02-28 05:20:00|3481.6|3475.6|3483.3|3477.3|3483.3|3477.3|3481.4|3475.4|12
1646025900000|2022-02-28 05:25:00|3483.4|3477.4|3484.9|3478.9|3485.5|3479.5|3483.1|3477.1|19
1646026200000|2022-02-28 05:30:00|3484.4|3478.4|3474.4|3468.4|3485.1|3479.1|3473.9|3467.9|146
1646026500000|2022-02-28 05:35:00|3474.6|3468.6|3481.9|3475.9|3482.9|3476.9|3473.4|3467.4|168
1646026800000|2022-02-28 05:40:00|3481.6|3475.6|3486.1|3480.1|3486.1|3480.1|3478.6|3472.6|90
1646027100000|2022-02-28 05:45:00|3485.9|3479.9|3488.9|3482.9|3491.1|3485.1|3485.9|3479.9|118
1646027400000|2022-02-28 05:50:00|3489.4|3483.4|3492.4|3486.4|3494.1|3488.1|3487.9|3481.9|94
1646027700000|2022-02-28 05:55:00|3492.6|3486.6|3497.4|3491.4|3497.9|3491.9|3488.8|3482.8|278
1646028000000|2022-02-28 06:00:00|3498|3492|3500.8|3494.8|3500.8|3494.8|3496.6|3490.6|137
1646028300000|2022-02-28 06:05:00|3501|3495|3501.1|3495.1|3501.4|3495.4|3498.4|3492.4|102
1646028600000|2022-02-28 06:10:00|3501.4|3495.4|3501.9|3495.9|3502.4|3496.4|3501.1|3495.1|59
1646028900000|2022-02-28 06:15:00|3501.8|3495.8|3501.9|3495.9|3502.1|3496.1|3501.4|3495.4|48
1646029200000|2022-02-28 06:20:00|3502.1|3496.1|3502.1|3496.1|3502.6|3496.6|3497.9|3491.9|161
1646029500000|2022-02-28 06:25:00|3502.4|3496.4|3502.1|3496.1|3502.6|3496.6|3500.6|3494.6|137
1646029800000|2022-02-28 06:30:00|3501|3495|3502.6|3496.6|3502.6|3496.6|3501|3495|36
1646030100000|2022-02-28 06:35:00|3502.9|3496.9|3501.8|3495.8|3503.1|3497.1|3501.1|3495.1|42
1646030400000|2022-02-28 06:40:00|3501.5|3495.5|3502.4|3496.4|3502.8|3496.8|3501.1|3495.1|51
1646030700000|2022-02-28 06:45:00|3502.1|3496.1|3521.4|3515.4|3521.4|3515.4|3500.6|3494.6|211
1646031000000|2022-02-28 06:50:00|3521.9|3515.9|3520.6|3514.6|3528.6|3522.6|3518.9|3512.9|171
1646031300000|2022-02-28 06:55:00|3520.9|3514.9|3502.4|3496.4|3523.1|3517.1|3498.4|3491|183
1646031600000|2022-02-28 07:00:00|3501.3|3495.3|3487.1|3481.1|3502.9|3496.9|3458.3|3446.1|227
1646031900000|2022-02-28 07:05:00|3488.6|3482.6|3486.4|3480.4|3490.6|3484.6|3477.1|3471.1|132
1646032200000|2022-02-28 07:10:00|3486.1|3480.1|3485.8|3479.8|3486.9|3480.9|3484.1|3478.1|49
1646032500000|2022-02-28 07:15:00|3485.6|3479.6|3480.4|3474.4|3486.8|3480.8|3479.4|3473.4|52
1646032800000|2022-02-28 07:20:00|3480.1|3474.1|3483.6|3477.6|3484.1|3478.1|3479.1|3473.1|22
1646033100000|2022-02-28 07:25:00|3483.4|3477.4|3475|3469|3485.4|3479.4|3474.1|3468.1|71
1646033400000|2022-02-28 07:30:00|3475.1|3469.1|3473.4|3467.4|3479.4|3473.4|3472.1|3466.1|121
1646033700000|2022-02-28 07:35:00|3473.6|3467.6|3469.1|3463.1|3474.8|3468.8|3463.6|3457.6|108
1646034000000|2022-02-28 07:40:00|3468.6|3462.6|3470.1|3464.1|3480.4|3474.4|3468.6|3462.6|65
1646034300000|2022-02-28 07:45:00|3470.4|3464.4|3464.3|3458.3|3471.6|3465.6|3462.9|3456.9|29
1646034600000|2022-02-28 07:50:00|3464.4|3458.4|3469.5|3463.5|3472.9|3466.9|3464.4|3458.4|63
1646034900000|2022-02-28 07:55:00|3469|3463|3465|3459|3470.8|3464.8|3464.8|3458.8|39
1646035200000|2022-02-28 08:00:00|3463.3|3457.3|3456|3450|3466|3460|3451.3|3445.3|121
1646035500000|2022-02-28 08:05:00|3455.5|3449.5|3452.8|3446.8|3458.5|3452.5|3452|3446|60
1646035800000|2022-02-28 08:10:00|3451.8|3445.8|3453.3|3447.3|3458.5|3452.5|3450.5|3444.5|111
1646036100000|2022-02-28 08:15:00|3453|3447|3450.5|3444.5|3457.8|3451.8|3450.5|3444.5|110
1646036400000|2022-02-28 08:20:00|3450.3|3444.3|3454.8|3448.8|3456|3450|3448|3442|120
1646036700000|2022-02-28 08:25:00|3455|3449|3467.5|3461.5|3469.8|3463.8|3455|3449|111
1646037000000|2022-02-28 08:30:00|3467|3461|3459|3453|3467|3461|3457.8|3451.8|75
1646037300000|2022-02-28 08:35:00|3458.8|3452.8|3457|3451|3460.1|3454.1|3452.3|3446.3|53
1646037600000|2022-02-28 08:40:00|3456.8|3450.8|3444|3438|3456.8|3450.8|3444|3438|63
1646037900000|2022-02-28 08:45:00|3443.8|3437.8|3446|3440|3452.3|3446.3|3443.8|3437.8|68
1646038200000|2022-02-28 08:50:00|3447|3441|3432.4|3426.4|3447|3441|3432.4|3426.4|76
1646038500000|2022-02-28 08:55:00|3432.6|3426.6|3438|3432|3440|3434|3430.5|3424.5|110
1646038800000|2022-02-28 09:00:00|3437.8|3431.8|3438.3|3432.3|3442.5|3436.5|3434.3|3428.3|108
1646039100000|2022-02-28 09:05:00|3438.5|3432.5|3433.3|3427.3|3439|3433|3433.3|3427.3|71
1646039400000|2022-02-28 09:10:00|3433|3427|3441.5|3435.5|3442.3|3436.3|3433|3427|98
1646039700000|2022-02-28 09:15:00|3441|3435|3432.3|3426.3|3447.3|3441.3|3431.5|3425.5|88
1646040000000|2022-02-28 09:20:00|3432.8|3426.8|3436.8|3430.8|3437.8|3431.8|3431.5|3425.5|60
1646040300000|2022-02-28 09:25:00|3437.3|3431.3|3433.3|3427.3|3438|3432|3430.8|3424.8|71
1646040600000|2022-02-28 09:30:00|3433|3427|3432.3|3426.3|3436|3430|3431.3|3425.3|40
1646040900000|2022-02-28 09:35:00|3432.5|3426.5|3435.3|3429.3|3438.3|3432.3|3431.8|3425.8|59
1646041200000|2022-02-28 09:40:00|3436.3|3430.3|3431|3425|3436.3|3430.3|3430.8|3424.8|57
1646041500000|2022-02-28 09:45:00|3430.8|3424.8|3431|3425|3432.8|3426.8|3429.8|3423.8|48
1646041800000|2022-02-28 09:50:00|3430.8|3424.8|3419.8|3413.8|3431.8|3425.8|3415.8|3409.8|98
1646042100000|2022-02-28 09:55:00|3419.5|3413.5|3416.8|3410.8|3422.3|3416.3|3416.8|3410.8|44
1646042400000|2022-02-28 10:00:00|3417|3411|3433.5|3427.5|3434.5|3428.5|3417|3411|91
1646042700000|2022-02-28 10:05:00|3433.8|3427.8|3437.3|3431.3|3440.8|3434.8|3431.5|3425.5|87
1646043000000|2022-02-28 10:10:00|3437|3431|3431|3425|3437|3431|3431|3425|70
1646043300000|2022-02-28 10:15:00|3430.8|3424.8|3423.5|3417.5|3430.8|3424.8|3420.8|3414.8|63
1646043600000|2022-02-28 10:20:00|3423.8|3417.8|3419.3|3413.3|3423.8|3417.8|3416.3|3410.3|52
1646043900000|2022-02-28 10:25:00|3419.5|3413.5|3432.8|3426.8|3433.5|3427.5|3419.5|3413.5|61
1646044200000|2022-02-28 10:30:00|3432.5|3426.5|3418.3|3412.3|3432.5|3426.5|3418.3|3412.3|81
1646044500000|2022-02-28 10:35:00|3418.8|3412.8|3426.3|3420.3|3426.3|3420.3|3416.3|3410.3|61
1646044800000|2022-02-28 10:40:00|3426|3420|3420.8|3414.8|3426|3420|3419.5|3413.5|50
1646045100000|2022-02-28 10:45:00|3420.5|3414.5|3421.5|3415.5|3422|3416|3419.8|3413.8|34
1646045400000|2022-02-28 10:50:00|3422|3416|3420|3414|3422.8|3416.8|3419.5|3413.5|28
1646045700000|2022-02-28 10:55:00|3419.8|3413.8|3414.5|3408.5|3420.3|3414.3|3412.5|3406.5|46
1646046000000|2022-02-28 11:00:00|3414.8|3408.8|3412.5|3406.5|3414.8|3408.8|3412.3|3406.3|51
1646046300000|2022-02-28 11:05:00|3412.8|3406.8|3422|3416|3422|3416|3412.3|3406.3|44
1646046600000|2022-02-28 11:10:00|3421.5|3415.5|3423.8|3417.8|3431.3|3425.3|3420.8|3414.8|68
1646046900000|2022-02-28 11:15:00|3424|3418|3426.8|3420.8|3427.3|3421.3|3422|3416|107
1646047200000|2022-02-28 11:20:00|3426.5|3420.5|3420.5|3414.5|3429.8|3423.8|3420.3|3414.3|67
1646047500000|2022-02-28 11:25:00|3420.8|3414.8|3421|3415|3427.5|3421.5|3420.8|3414.8|75
1646047800000|2022-02-28 11:30:00|3420.8|3414.8|3419|3413|3421|3415|3417|3411|54
1646048100000|2022-02-28 11:35:00|3419.3|3413.3|3420|3414|3421.3|3415.3|3417.5|3411.5|57
1646048400000|2022-02-28 11:40:00|3419.8|3413.8|3414.5|3408.5|3419.8|3413.8|3413.5|3407.5|76
1646048700000|2022-02-28 11:45:00|3414.3|3408.3|3413.5|3407.5|3417|3411|3412.8|3406.8|53
1646049000000|2022-02-28 11:50:00|3413.8|3407.8|3411|3405|3413.8|3407.8|3407|3401|57
1646049300000|2022-02-28 11:55:00|3411.3|3405.3|3417.8|3411.8|3418|3412|3411|3405|62
1646049600000|2022-02-28 12:00:00|3418|3412|3421|3415|3428.3|3422.3|3418|3412|123
1646049900000|2022-02-28 12:05:00|3421.3|3415.3|3422.5|3416.5|3422.8|3416.8|3417.8|3411.8|49
1646050200000|2022-02-28 12:10:00|3423.1|3417.1|3417.3|3411.3|3424|3418|3416.8|3410.8|57
1646050500000|2022-02-28 12:15:00|3417|3411|3423|3417|3426.1|3420.1|3416|3410|58
1646050800000|2022-02-28 12:20:00|3422.3|3416.3|3423|3417|3426.8|3420.8|3418.8|3412.8|72
1646051100000|2022-02-28 12:25:00|3423.3|3417.3|3433.9|3427.9|3440.8|3428.4|3418|3412|70
1646051400000|2022-02-28 12:30:00|3433.8|3427.8|3447|3441|3452.3|3446.3|3433.8|3427.8|248
1646051700000|2022-02-28 12:35:00|3447.3|3441.3|3445|3439|3460.3|3454.3|3442|3436|146
1646052000000|2022-02-28 12:40:00|3444.5|3438.5|3445.3|3439.3|3447.6|3441.6|3444.3|3438.3|80
1646052300000|2022-02-28 12:45:00|3445.5|3439.5|3452.3|3446.3|3458.6|3452.6|3436.8|3430.8|169
1646052600000|2022-02-28 12:50:00|3452.5|3446.5|3452|3446|3456.5|3450.5|3448.5|3442.5|171
1646052900000|2022-02-28 12:55:00|3451.8|3445.8|3438.8|3432.8|3451.8|3445.8|3430.5|3424.5|201
1646053200000|2022-02-28 13:00:00|3440.3|3434.3|3448.3|3442.3|3450.3|3444.3|3437|3431|425
1646053500000|2022-02-28 13:05:00|3448.5|3442.5|3444.3|3438.3|3450|3444|3439.8|3433.8|258
1646053800000|2022-02-28 13:10:00|3443.5|3437.5|3440.3|3434.3|3443.8|3437.8|3436.5|3430.5|268
1646054100000|2022-02-28 13:15:00|3440.5|3434.5|3443|3437|3444.5|3438.5|3440|3434|179
1646054400000|2022-02-28 13:20:00|3442.8|3436.8|3436.8|3430.8|3443|3437|3433.8|3427.8|498
1646054700000|2022-02-28 13:25:00|3436.5|3430.5|3435|3429|3440.8|3434.8|3432.5|3426.5|105
1646055000000|2022-02-28 13:30:00|3434.5|3428.5|3438.5|3432.5|3439.5|3433.5|3430.8|3424.8|114
1646055300000|2022-02-28 13:35:00|3437.5|3431.5|3440.8|3434.8|3441|3435|3433.5|3427.5|112
1646055600000|2022-02-28 13:40:00|3440|3434|3443.3|3437.3|3444.5|3438.5|3438.8|3432.8|174
1646055900000|2022-02-28 13:45:00|3443|3437|3441.5|3435.5|3444.3|3438.3|3441.5|3435.5|43
1646056200000|2022-02-28 13:50:00|3441|3435|3437|3431|3441|3435|3436.5|3430.5|55
1646056500000|2022-02-28 13:55:00|3436.8|3430.8|3435.5|3429.5|3436.8|3430.8|3432.3|3426.3|86
1646056800000|2022-02-28 14:00:00|3434.8|3428.8|3426|3420|3435|3429|3423.3|3417.3|131
1646057100000|2022-02-28 14:05:00|3426.3|3420.3|3426.5|3420.5|3429.5|3423.5|3417.8|3411.8|151
1646057400000|2022-02-28 14:10:00|3426.3|3420.3|3423.8|3417.8|3427|3421|3420.3|3414.3|110
1646057700000|2022-02-28 14:15:00|3424.3|3418.3|3428.5|3422.5|3430|3424|3422.3|3416.3|120
1646058000000|2022-02-28 14:20:00|3428.3|3422.3|3428.3|3422.3|3430.3|3424.3|3423.5|3417.5|94
1646058300000|2022-02-28 14:25:00|3428|3422|3430|3424|3433.3|3427.3|3427.5|3421.5|67
1646058600000|2022-02-28 14:30:00|3430.3|3424.3|3427.5|3421.5|3431.3|3425.3|3426|3420|149
1646058900000|2022-02-28 14:35:00|3427|3421|3435.5|3429.5|3436|3430|3425|3419|198
1646059200000|2022-02-28 14:40:00|3435.3|3429.3|3440|3434|3452.3|3446.3|3433.5|3427.5|186
1646059500000|2022-02-28 14:45:00|3439.5|3433.5|3435.8|3429.8|3440.5|3434.5|3432.5|3426.5|147
1646059800000|2022-02-28 14:50:00|3436|3430|3435|3429|3438.5|3432.5|3431.5|3425.5|106
1646060100000|2022-02-28 14:55:00|3435.3|3429.3|3431.5|3425.5|3435.8|3429.8|3430.8|3424.8|110
1646060400000|2022-02-28 15:00:00|3431.3|3425.3|3429|3423|3432.8|3426.8|3426.3|3420.3|65
1646060700000|2022-02-28 15:05:00|3429.3|3423.3|3428.5|3422.5|3429.3|3423.3|3425|3419|79
1646061000000|2022-02-28 15:10:00|3428.3|3422.3|3420.8|3414.8|3430|3424|3420.5|3414.5|84
1646061300000|2022-02-28 15:15:00|3420.5|3414.5|3423.5|3417.5|3423.8|3417.8|3420.3|3414.3|43
1646061600000|2022-02-28 15:20:00|3423.3|3417.3|3415.5|3409.5|3423.3|3417.3|3415|3409|69
1646061900000|2022-02-28 15:25:00|3415.8|3409.8|3415.5|3409.5|3418.8|3412.8|3415|3409|32
1646062200000|2022-02-28 15:30:00|3415.8|3409.8|3413.5|3407.5|3418|3412|3412.8|3406.8|34
1646062500000|2022-02-28 15:35:00|3413.3|3407.3|3410.5|3404.5|3415.5|3409.5|3410|3404|64
1646062800000|2022-02-28 15:40:00|3410.8|3404.8|3425.5|3419.5|3427.5|3421.5|3410.8|3404.8|106
1646063100000|2022-02-28 15:45:00|3426.3|3420.3|3426.3|3420.3|3426.8|3420.8|3425.3|3419.3|73
1646063400000|2022-02-28 15:50:00|3426|3420|3418|3412|3426.5|3420.5|3415.5|3409.5|68
1646063700000|2022-02-28 15:55:00|3417.8|3411.8|3419|3413|3419.5|3413.5|3415.8|3409.8|55
1646064000000|2022-02-28 16:00:00|3418.8|3412.8|3411|3405|3421.3|3415.3|3411|3405|171
1646064300000|2022-02-28 16:05:00|3410.8|3404.8|3404.8|3398.8|3415|3409|3404.8|3398.8|60
1646064600000|2022-02-28 16:10:00|3405|3399|3389.5|3383.5|3405.8|3399.8|3384|3378|169
1646064900000|2022-02-28 16:15:00|3389.3|3383.3|3386.3|3380.3|3390|3384|3386|3380|105
1646065200000|2022-02-28 16:20:00|3386.5|3380.5|3383.5|3377.5|3397.5|3391.5|3383.5|3377.5|177
1646065500000|2022-02-28 16:25:00|3383.3|3377.3|3374.8|3368.8|3387.8|3381.8|3371.5|3365.5|194
1646065800000|2022-02-28 16:30:00|3374|3368|3376.5|3370.5|3376.5|3370.5|3366.3|3360.3|256
1646066100000|2022-02-28 16:35:00|3376.8|3370.8|3393.8|3387.8|3393.8|3387.8|3375.5|3369.5|127
1646066400000|2022-02-28 16:40:00|3394|3388|3395|3389|3397|3391|3392.5|3386.5|79
1646066700000|2022-02-28 16:45:00|3394.8|3388.8|3397.5|3391.5|3401.3|3395.3|3394.8|3388.8|79
1646067000000|2022-02-28 16:50:00|3397.3|3391.3|3398.3|3392.3|3400.5|3394.5|3397.3|3391.3|109
1646067300000|2022-02-28 16:55:00|3398|3392|3386.8|3380.8|3399|3393|3386|3380|100
1646067600000|2022-02-28 17:00:00|3388|3382|3389|3383|3391.3|3385.3|3387.3|3381.3|46
1646067900000|2022-02-28 17:05:00|3389.3|3383.3|3387.5|3381.5|3390.8|3384.8|3385.3|3379.3|65
1646068200000|2022-02-28 17:10:00|3387.8|3381.8|3386|3380|3387.8|3381.8|3384.8|3378.8|35
1646068500000|2022-02-28 17:15:00|3386.3|3380.3|3385|3379|3388.8|3382.8|3384.5|3378.5|44
1646068800000|2022-02-28 17:20:00|3384.8|3378.8|3381.3|3375.3|3384.8|3378.8|3381.3|3375.3|59
1646069100000|2022-02-28 17:25:00|3381|3375|3379.8|3373.8|3384.5|3378.5|3379|3373|57
1646069400000|2022-02-28 17:30:00|3379.5|3373.5|3381.3|3375.3|3381.3|3375.3|3375.3|3369.3|52
1646069700000|2022-02-28 17:35:00|3381.5|3375.5|3386|3380|3386|3380|3379.5|3373.5|48
1646070000000|2022-02-28 17:40:00|3386.3|3380.3|3384.3|3378.3|3390.5|3384.5|3382.8|3376.8|57
1646070300000|2022-02-28 17:45:00|3383.8|3377.8|3379|3373|3383.8|3377.8|3376.3|3370.3|34
1646070600000|2022-02-28 17:50:00|3379.3|3373.3|3385.5|3379.5|3387.3|3381.3|3379.3|3373.3|57
1646070900000|2022-02-28 17:55:00|3385.8|3379.8|3381.3|3375.3|3386.5|3380.5|3380.8|3374.8|45
1646096400000|2022-03-01 01:00:00|3404.5|3398.5|3413.6|3407.6|3417|3411|3404.5|3398.5|100
1646096700000|2022-03-01 01:05:00|3413.5|3407.5|3411.1|3405.1|3418.9|3412.9|3410.4|3404.4|107
1646097000000|2022-03-01 01:10:00|3410.6|3404.6|3410.6|3404.6|3411.4|3405.4|3407.9|3401.9|51
1646097300000|2022-03-01 01:15:00|3410.4|3404.4|3409.5|3403.5|3410.6|3404.6|3408.4|3402.4|38
1646097600000|2022-03-01 01:20:00|3409.3|3403.3|3403.1|3397.1|3409.3|3403.3|3402.9|3396.9|56
1646097900000|2022-03-01 01:25:00|3402.9|3396.9|3405.4|3399.4|3407.4|3401.4|3402.6|3396.6|59
1646098200000|2022-03-01 01:30:00|3405.1|3399.1|3391.1|3385.1|3405.1|3399.1|3389.9|3383.9|95
1646098500000|2022-03-01 01:35:00|3391.3|3385.3|3389.9|3383.9|3393.9|3387.9|3389.6|3383.6|87
1646098800000|2022-03-01 01:40:00|3389.6|3383.6|3390.1|3384.1|3390.5|3384.5|3388.3|3382.3|26
1646099100000|2022-03-01 01:45:00|3390.9|3384.9|3393.1|3387.1|3396.1|3390.1|3390.1|3384.1|71
1646099400000|2022-03-01 01:50:00|3392.9|3386.9|3391.6|3385.6|3393.9|3387.9|3391.1|3385.1|58
1646099700000|2022-03-01 01:55:00|3391.9|3385.9|3391.6|3385.6|3392.8|3386.8|3391.4|3385.4|40
1646100000000|2022-03-01 02:00:00|3392|3386|3390.4|3384.4|3393|3387|3390.3|3384.3|46
1646100300000|2022-03-01 02:05:00|3390.6|3384.6|3387.6|3381.6|3390.6|3384.6|3387.6|3381.6|38
1646100600000|2022-03-01 02:10:00|3387.9|3381.9|3376.1|3370.1|3388.1|3382.1|3376|3370|78
1646100900000|2022-03-01 02:15:00|3376.4|3370.4|3362.6|3356.6|3376.9|3370.9|3362.4|3356.4|29
1646101200000|2022-03-01 02:20:00|3362.9|3356.9|3371.1|3365.1|3371.1|3365.1|3362.9|3356.9|33
1646101500000|2022-03-01 02:25:00|3371|3365|3373.6|3367.6|3374.1|3368.1|3371|3365|25
1646101800000|2022-03-01 02:30:00|3373.4|3367.4|3374.1|3368.1|3374.6|3368.6|3371.4|3365.4|72
1646102100000|2022-03-01 02:35:00|3373.9|3367.9|3375.6|3369.6|3378.4|3372.4|3372.6|3366.6|59
1646102400000|2022-03-01 02:40:00|3375.4|3369.4|3373.1|3367.1|3375.4|3369.4|3372.1|3366.1|101
1646102700000|2022-03-01 02:45:00|3373.4|3367.4|3377.3|3371.3|3377.9|3371.9|3373.4|3367.4|93
1646103000000|2022-03-01 02:50:00|3377.4|3371.4|3380.9|3374.9|3381.9|3375.9|3376.6|3370.6|54
1646103300000|2022-03-01 02:55:00|3381|3375|3380.4|3374.4|3381.6|3375.6|3378.1|3372.1|35
1646103600000|2022-03-01 03:00:00|3380.3|3374.3|3382|3376|3382.4|3376.4|3378.6|3372.6|36
1646103900000|2022-03-01 03:05:00|3382.4|3376.4|3381.1|3375.1|3382.8|3376.8|3380.1|3374.1|53
1646104200000|2022-03-01 03:10:00|3380.9|3374.9|3381.6|3375.6|3382.6|3376.6|3379.5|3373.5|46
1646104500000|2022-03-01 03:15:00|3381.9|3375.9|3384.5|3378.5|3384.5|3378.5|3381.6|3375.6|28
1646104800000|2022-03-01 03:20:00|3385.5|3379.5|3383.4|3377.4|3385.5|3379.5|3381.6|3375.6|36
1646105100000|2022-03-01 03:25:00|3383.6|3377.6|3385.4|3379.4|3386.9|3380.9|3383.6|3377.6|69
1646105400000|2022-03-01 03:30:00|3386|3380|3385.5|3379.5|3386.4|3380.4|3384.9|3378.9|14
1646105700000|2022-03-01 03:35:00|3385.6|3379.6|3385.1|3379.1|3386|3380|3384.4|3378.4|13
1646106000000|2022-03-01 03:40:00|3385.4|3379.4|3386.5|3380.5|3386.5|3380.5|3385.4|3379.4|7
1646106300000|2022-03-01 03:45:00|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3385.6|3379.6|12
1646106600000|2022-03-01 03:50:00|3386.9|3380.9|3387.6|3381.6|3387.6|3381.6|3386.1|3380.1|12
1646106900000|2022-03-01 03:55:00|3387.4|3381.4|3387.9|3381.9|3387.9|3381.9|3387.4|3381.4|7
1646107200000|2022-03-01 04:00:00|3387.4|3381.4|3387.4|3381.4|3387.6|3381.6|3387.4|3381.4|3
1646107500000|2022-03-01 04:05:00|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|1
1646107800000|2022-03-01 04:10:00|3387.4|3381.4|3387.6|3381.6|3387.6|3381.6|3386.9|3380.9|4
1646108100000|2022-03-01 04:15:00|3387.9|3381.9|3388.4|3382.4|3388.6|3382.6|3387.4|3381.4|11
1646108400000|2022-03-01 04:20:00|3388.5|3382.5|3387.6|3381.6|3388.9|3382.9|3387.5|3381.5|7
1646108700000|2022-03-01 04:25:00|3387|3381|3385.9|3379.9|3387.4|3381.4|3385.6|3379.6|13
1646109000000|2022-03-01 04:30:00|3385.6|3379.6|3383.6|3377.6|3385.6|3379.6|3383.6|3377.6|5
1646109300000|2022-03-01 04:35:00|3384.1|3378.1|3384.3|3378.3|3384.4|3378.4|3384.1|3378.1|3
1646109600000|2022-03-01 04:40:00|3384.1|3378.1|3383.4|3377.4|3384.1|3378.1|3383.4|3377.4|7
1646109900000|2022-03-01 04:45:00|3383.6|3377.6|3383|3377|3383.6|3377.6|3383|3377|3
1646110200000|2022-03-01 04:50:00|3382.9|3376.9|3381|3375|3382.9|3376.9|3381|3375|12
1646110500000|2022-03-01 04:55:00|3380.9|3374.9|3382.4|3376.4|3382.4|3376.4|3380.1|3374.1|12
1646110800000|2022-03-01 05:00:00|3382.1|3376.1|3381.9|3375.9|3382.4|3376.4|3381.4|3375.4|12
1646111100000|2022-03-01 05:05:00|3382.1|3376.1|3382|3376|3382.6|3376.6|3382|3376|7
1646111400000|2022-03-01 05:10:00|3381.6|3375.6|3381.6|3375.6|3382|3376|3381.6|3375.6|4
1646111700000|2022-03-01 05:15:00|3382.1|3376.1|3382|3376|3382.3|3376.3|3381.5|3375.5|10
1646112000000|2022-03-01 05:20:00|3382.3|3376.3|3381.6|3375.6|3382.4|3376.4|3380.4|3374.4|14
1646112300000|2022-03-01 05:25:00|3381.3|3375.3|3381.1|3375.1|3381.6|3375.6|3380.8|3374.8|7
1646112600000|2022-03-01 05:30:00|3380.9|3374.9|3384.4|3378.4|3387.1|3381.1|3380.8|3374.8|72
1646112900000|2022-03-01 05:35:00|3384.1|3378.1|3386.9|3380.9|3386.9|3380.9|3383.9|3377.9|34
1646113200000|2022-03-01 05:40:00|3388.1|3382.1|3387.6|3381.6|3388.6|3382.6|3385.6|3379.6|20
1646113500000|2022-03-01 05:45:00|3387.9|3381.9|3388.9|3382.9|3389.6|3383.6|3386.9|3380.9|56
1646113800000|2022-03-01 05:50:00|3389.4|3383.4|3392.1|3386.1|3392.8|3386.8|3389.4|3383.4|63
1646114100000|2022-03-01 05:55:00|3392.4|3386.4|3391.6|3385.6|3392.9|3386.9|3388.9|3382.9|39
1646114400000|2022-03-01 06:00:00|3391.8|3385.8|3388.9|3382.9|3396.8|3390.8|3388.6|3382.6|85
1646114700000|2022-03-01 06:05:00|3388.4|3382.4|3385.6|3379.6|3388.4|3382.4|3382.3|3376.3|76
1646115000000|2022-03-01 06:10:00|3385.9|3379.9|3385|3379|3386.9|3380.9|3381.6|3375.6|68
1646115300000|2022-03-01 06:15:00|3384.8|3378.8|3376.1|3370.1|3386|3380|3376.1|3370.1|67
1646115600000|2022-03-01 06:20:00|3376.4|3370.4|3378.1|3372.1|3380.4|3374.4|3375.4|3369.4|41
1646115900000|2022-03-01 06:25:00|3378.6|3372.6|3383.5|3377.5|3383.6|3377.6|3378.6|3372.6|95
1646116200000|2022-03-01 06:30:00|3384|3378|3384.4|3378.4|3385.1|3379.1|3380.8|3374.8|93
1646116500000|2022-03-01 06:35:00|3384.6|3378.6|3382.6|3376.6|3386.4|3380.4|3381.9|3375.9|53
1646116800000|2022-03-01 06:40:00|3382.5|3376.5|3380.9|3374.9|3382.9|3376.9|3380.5|3374.5|48
1646117100000|2022-03-01 06:45:00|3380.6|3374.6|3378.9|3372.9|3380.6|3374.6|3377.4|3371.4|53
1646117400000|2022-03-01 06:50:00|3379.4|3373.4|3383.6|3377.6|3383.6|3377.6|3379.4|3373.4|91
1646117700000|2022-03-01 06:55:00|3383.9|3377.9|3386.9|3380.9|3386.9|3380.9|3383.4|3377.4|59
1646118000000|2022-03-01 07:00:00|3387.1|3381.1|3389|3383|3391.4|3385.4|3387.1|3381.1|39
1646118300000|2022-03-01 07:05:00|3389.1|3383.1|3392.4|3386.4|3395.6|3389.6|3388.9|3382.9|40
1646118600000|2022-03-01 07:10:00|3392.1|3386.1|3386.4|3380.4|3392.1|3386.1|3385.1|3379.1|25
1646118900000|2022-03-01 07:15:00|3386.6|3380.6|3388.9|3382.9|3389.1|3383.1|3386.6|3380.6|14
1646119200000|2022-03-01 07:20:00|3389.1|3383.1|3388.1|3382.1|3389.6|3383.6|3387.6|3381.6|13
1646119500000|2022-03-01 07:25:00|3387.8|3381.8|3390.9|3384.9|3390.9|3384.9|3387.6|3381.6|17
1646119800000|2022-03-01 07:30:00|3391.3|3385.3|3391.6|3385.6|3391.6|3385.6|3390.4|3384.4|13
1646120100000|2022-03-01 07:35:00|3391.9|3385.9|3391.8|3385.8|3401.6|3395.6|3391.8|3385.8|38
1646120400000|2022-03-01 07:40:00|3391.6|3385.6|3399.8|3393.8|3400.6|3394.6|3391.6|3385.6|23
1646120700000|2022-03-01 07:45:00|3399.4|3393.4|3396.4|3390.4|3399.4|3393.4|3395.5|3389.5|26
1646121000000|2022-03-01 07:50:00|3396.6|3390.6|3392.1|3386.1|3396.9|3390.9|3392.1|3386.1|26
1646121300000|2022-03-01 07:55:00|3392|3386|3395.5|3389.5|3396.5|3390.5|3390.3|3384.3|64
1646121600000|2022-03-01 08:00:00|3395.3|3389.3|3391.3|3385.3|3395.3|3389.3|3390.3|3384.3|60
1646121900000|2022-03-01 08:05:00|3391.8|3385.8|3393|3387|3393.3|3387.3|3391.5|3385.5|32
1646122200000|2022-03-01 08:10:00|3393.3|3387.3|3398.5|3392.5|3401|3395|3393|3387|43
1646122500000|2022-03-01 08:15:00|3398.3|3392.3|3398.5|3392.5|3400.5|3394.5|3396.8|3390.8|55
1646122800000|2022-03-01 08:20:00|3399|3393|3402.8|3396.8|3406.3|3400.3|3398.5|3392.5|62
1646123100000|2022-03-01 08:25:00|3403|3397|3405.5|3399.5|3410.5|3404.5|3402.5|3396.5|77
1646123400000|2022-03-01 08:30:00|3405.8|3399.8|3405.5|3399.5|3406|3400|3403.8|3397.8|58
1646123700000|2022-03-01 08:35:00|3405.8|3399.8|3409|3403|3410.5|3404.5|3405.8|3399.8|42
1646124000000|2022-03-01 08:40:00|3409.3|3403.3|3420|3414|3421.3|3415.3|3409.3|3403.3|61
1646124300000|2022-03-01 08:45:00|3419.5|3413.5|3416.5|3410.5|3421.5|3415.5|3413.8|3407.8|90
1646124600000|2022-03-01 08:50:00|3416.3|3410.3|3420.8|3414.8|3421.8|3415.8|3416.3|3410.3|55
1646124900000|2022-03-01 08:55:00|3421.5|3415.5|3416.5|3410.5|3421.5|3415.5|3416.3|3410.3|43
1646125200000|2022-03-01 09:00:00|3416.8|3410.8|3426.9|3420.9|3427.1|3421.1|3416.3|3410.3|75
1646125500000|2022-03-01 09:05:00|3427.4|3421.4|3431.8|3425.8|3432|3426|3427|3421|95
1646125800000|2022-03-01 09:10:00|3432|3426|3434.3|3428.3|3436.8|3430.8|3430.5|3424.5|51
1646126100000|2022-03-01 09:15:00|3434|3428|3432.5|3426.5|3437.3|3431.3|3432.3|3426.3|52
1646126400000|2022-03-01 09:20:00|3432.3|3426.3|3435.5|3429.5|3436|3430|3432.3|3426.3|57
1646126700000|2022-03-01 09:25:00|3436|3430|3438.8|3432.8|3438.8|3432.8|3435.5|3429.5|38
1646127000000|2022-03-01 09:30:00|3439.3|3433.3|3440|3434|3442|3436|3437.3|3431.3|70
1646127300000|2022-03-01 09:35:00|3440.3|3434.3|3437.3|3431.3|3442|3436|3436|3430|92
1646127600000|2022-03-01 09:40:00|3437|3431|3433.3|3427.3|3441.8|3435.8|3433.3|3427.3|123
1646127900000|2022-03-01 09:45:00|3433.5|3427.5|3428.8|3422.8|3434|3428|3425.8|3419.8|55
1646128200000|2022-03-01 09:50:00|3427.8|3421.8|3426|3420|3427.8|3421.8|3422|3416|71
1646128500000|2022-03-01 09:55:00|3425.8|3419.8|3428.5|3422.5|3432|3426|3424.8|3418.8|62
1646128800000|2022-03-01 10:00:00|3428.3|3422.3|3424.8|3418.8|3430|3424|3422|3416|90
1646129100000|2022-03-01 10:05:00|3424.5|3418.5|3423.3|3417.3|3425.3|3419.3|3421.3|3415.3|77
1646129400000|2022-03-01 10:10:00|3422.8|3416.8|3424|3418|3425.3|3419.3|3420.3|3414.3|60
1646129700000|2022-03-01 10:15:00|3423.8|3417.8|3425.3|3419.3|3425.3|3419.3|3423.3|3417.3|51
1646130000000|2022-03-01 10:20:00|3425.5|3419.5|3424.8|3418.8|3426|3420|3424.5|3418.5|28
1646130300000|2022-03-01 10:25:00|3424|3418|3425.3|3419.3|3425.8|3419.8|3423.8|3417.8|42
1646130600000|2022-03-01 10:30:00|3425|3419|3424.5|3418.5|3426|3420|3423.5|3417.5|51
1646130900000|2022-03-01 10:35:00|3424.3|3418.3|3422|3416|3424.3|3418.3|3421.8|3415.8|23
1646131200000|2022-03-01 10:40:00|3422.3|3416.3|3425.5|3419.5|3425.8|3419.8|3421.5|3415.5|28
1646131500000|2022-03-01 10:45:00|3425.8|3419.8|3429.8|3423.8|3430.8|3424.8|3424.5|3418.5|29
1646131800000|2022-03-01 10:50:00|3430|3424|3433.5|3427.5|3434|3428|3429.3|3423.3|28
1646132100000|2022-03-01 10:55:00|3433.3|3427.3|3434.8|3428.8|3436.3|3430.3|3431.3|3425.3|57
1646132400000|2022-03-01 11:00:00|3434.5|3428.5|3433.5|3427.5|3438.8|3432.8|3433.5|3427.5|48
1646132700000|2022-03-01 11:05:00|3432.8|3426.8|3435.8|3429.8|3436.3|3430.3|3432.8|3426.8|37
1646133000000|2022-03-01 11:10:00|3436.5|3430.5|3441.3|3435.3|3441.5|3435.5|3435.8|3429.8|46
1646133300000|2022-03-01 11:15:00|3441|3435|3439|3433|3441|3435|3436.5|3430.5|59
1646133600000|2022-03-01 11:20:00|3439.3|3433.3|3442.5|3436.5|3444.8|3438.8|3439.3|3433.3|48
1646133900000|2022-03-01 11:25:00|3442.3|3436.3|3435.3|3429.3|3442.3|3436.3|3434|3428|81
1646134200000|2022-03-01 11:30:00|3434.8|3428.8|3440|3434|3441.5|3435.5|3433|3427|93
1646134500000|2022-03-01 11:35:00|3439.8|3433.8|3438.5|3432.5|3439.8|3433.8|3435.3|3429.3|50
1646134800000|2022-03-01 11:40:00|3438|3432|3445.8|3439.8|3445.8|3439.8|3438|3432|107
1646135100000|2022-03-01 11:45:00|3446|3440|3450.3|3444.3|3454.5|3448.5|3445.8|3439.8|73
1646135400000|2022-03-01 11:50:00|3450.5|3444.5|3448.8|3442.8|3450.8|3444.8|3445.3|3439.3|53
1646135700000|2022-03-01 11:55:00|3449.8|3443.8|3464.5|3458.5|3469.3|3463.3|3449.8|3443.8|136
1646136000000|2022-03-01 12:00:00|3464|3458|3466|3460|3466|3460|3459|3453|109
1646136300000|2022-03-01 12:05:00|3465.5|3459.5|3470|3464|3470.3|3464.3|3464|3458|63
1646136600000|2022-03-01 12:10:00|3469|3463|3465.3|3459.3|3471|3465|3465.3|3459.3|87
1646136900000|2022-03-01 12:15:00|3464.8|3458.8|3463|3457|3466.3|3460.3|3463|3457|40
1646137200000|2022-03-01 12:20:00|3463.3|3457.3|3459.5|3453.5|3466|3460|3459.3|3453.3|79
1646137500000|2022-03-01 12:25:00|3459.8|3453.8|3458.8|3452.8|3461.5|3455.5|3458.5|3452.5|70
1646137800000|2022-03-01 12:30:00|3457.5|3451.5|3453.8|3447.8|3457.5|3451.5|3451.5|3445.5|121
1646138100000|2022-03-01 12:35:00|3454|3448|3460.5|3454.5|3463|3457|3454|3448|82
1646138400000|2022-03-01 12:40:00|3460.3|3454.3|3458.3|3452.3|3465|3459|3458.3|3452.3|85
1646138700000|2022-03-01 12:45:00|3458|3452|3460.8|3454.8|3463.8|3457.8|3454.3|3448.3|82
1646139000000|2022-03-01 12:50:00|3461.3|3455.3|3460.3|3454.3|3462.8|3456.8|3455.3|3449.3|81
1646139300000|2022-03-01 12:55:00|3460|3454|3466|3460|3468|3462|3454.5|3448.5|192
1646139600000|2022-03-01 13:00:00|3466.3|3460.3|3460.5|3454.5|3471|3465|3459.8|3453.8|324
1646139900000|2022-03-01 13:05:00|3460.8|3454.8|3466.5|3460.5|3468.5|3462.5|3459.8|3453.8|170
1646140200000|2022-03-01 13:10:00|3466.8|3460.8|3465|3459|3467.8|3461.8|3463.8|3457.8|103
1646140500000|2022-03-01 13:15:00|3465.3|3459.3|3462.3|3456.3|3465.3|3459.3|3460.5|3454.5|147
1646140800000|2022-03-01 13:20:00|3462.5|3456.5|3461.8|3455.8|3466.8|3460.8|3460.5|3454.5|103
1646141100000|2022-03-01 13:25:00|3462.3|3456.3|3463.5|3457.5|3464.3|3458.3|3456.3|3450.3|160
1646141400000|2022-03-01 13:30:00|3463|3457|3466|3460|3466.8|3460.8|3459|3453|86
1646141700000|2022-03-01 13:35:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465|3459|100
1646142000000|2022-03-01 13:40:00|3467.5|3461.5|3462.3|3456.3|3470.8|3464.8|3461.3|3455.3|97
1646142300000|2022-03-01 13:45:00|3462|3456|3454.3|3448.3|3462.5|3456.5|3454.3|3448.3|118
1646142600000|2022-03-01 13:50:00|3454|3448|3455.8|3449.8|3457.3|3451.3|3450.4|3444.4|121
1646142900000|2022-03-01 13:55:00|3455.3|3449.3|3450|3444|3456.3|3450.3|3448.5|3442.5|104
1646143200000|2022-03-01 14:00:00|3450.3|3444.3|3450.8|3444.8|3457.8|3451.8|3448.5|3442.5|158
1646143500000|2022-03-01 14:05:00|3450.5|3444.5|3448.3|3442.3|3455.3|3449.3|3448|3442|81
1646143800000|2022-03-01 14:10:00|3448.5|3442.5|3447.8|3441.8|3449|3443|3442.5|3436.5|99
1646144100000|2022-03-01 14:15:00|3448|3442|3445|3439|3450|3444|3445|3439|90
1646144400000|2022-03-01 14:20:00|3444.8|3438.8|3443|3437|3445.8|3439.8|3437.3|3431.3|121
1646144700000|2022-03-01 14:25:00|3443.3|3437.3|3445|3439|3445.5|3439.5|3443|3437|71
1646145000000|2022-03-01 14:30:00|3444.8|3438.8|3448.3|3442.3|3455.3|3449.3|3443.5|3437.5|131
1646145300000|2022-03-01 14:35:00|3448|3442|3457.8|3451.8|3458.5|3452.5|3447.3|3441.3|106
1646145600000|2022-03-01 14:40:00|3458|3452|3459.3|3453.3|3467.5|3461.5|3456.5|3450.5|90
1646145900000|2022-03-01 14:45:00|3459.8|3453.8|3470|3464|3470.5|3464.5|3459.8|3453.8|78
1646146200000|2022-03-01 14:50:00|3469.8|3463.8|3462.8|3456.8|3470.5|3464.5|3462.8|3456.8|90
1646146500000|2022-03-01 14:55:00|3463|3457|3457.5|3451.5|3464.3|3458.3|3457.5|3451.5|118
1646146800000|2022-03-01 15:00:00|3457.8|3451.8|3458.5|3452.5|3463.3|3457.3|3457.8|3451.8|89
1646147100000|2022-03-01 15:05:00|3457.5|3451.5|3463.8|3457.8|3468|3462|3457.5|3451.5|121
1646147400000|2022-03-01 15:10:00|3463.5|3457.5|3453|3447|3463.5|3457.5|3452.3|3446.3|154
1646147700000|2022-03-01 15:15:00|3452.5|3446.5|3450|3444|3454.8|3448.8|3445.5|3439.5|189
1646148000000|2022-03-01 15:20:00|3449.8|3443.8|3452.3|3446.3|3453|3447|3444.3|3438.3|148
1646148300000|2022-03-01 15:25:00|3452|3446|3454.5|3448.5|3455|3449|3450.5|3444.5|105
1646148600000|2022-03-01 15:30:00|3454.3|3448.3|3446.8|3440.8|3457.5|3451.5|3446|3440|133
1646148900000|2022-03-01 15:35:00|3447|3441|3448.3|3442.3|3450.8|3444.8|3445.3|3439.3|114
1646149200000|2022-03-01 15:40:00|3448|3442|3448|3442|3452.5|3446.5|3445|3439|110
1646149500000|2022-03-01 15:45:00|3448.3|3442.3|3453.3|3447.3|3455.8|3449.8|3447.8|3441.8|107
1646149800000|2022-03-01 15:50:00|3453.5|3447.5|3459.5|3453.5|3460|3454|3452.5|3446.5|104
1646150100000|2022-03-01 15:55:00|3459.8|3453.8|3464.8|3458.8|3466|3460|3457|3451|96
1646150400000|2022-03-01 16:00:00|3464.5|3458.5|3477|3471|3477|3471|3463.8|3457.8|68
1646150700000|2022-03-01 16:05:00|3476.3|3470.3|3488.3|3482.3|3489.5|3483.5|3475.5|3469.5|96
1646151000000|2022-03-01 16:10:00|3487.8|3481.8|3474|3468|3488.8|3482.8|3473.8|3467.8|88
1646151300000|2022-03-01 16:15:00|3474.5|3468.5|3478.5|3472.5|3481.5|3475.5|3466.3|3460.3|117
1646151600000|2022-03-01 16:20:00|3478.3|3472.3|3469.5|3463.5|3478.8|3472.8|3468.5|3462.5|98
1646151900000|2022-03-01 16:25:00|3469.3|3463.3|3465|3459|3469.3|3463.3|3463|3457|105
1646152200000|2022-03-01 16:30:00|3465.5|3459.5|3480|3474|3486.8|3480.8|3465.3|3459.3|234
1646152500000|2022-03-01 16:35:00|3479.3|3473.3|3486.8|3480.8|3486.8|3480.8|3478.8|3472.8|84
1646152800000|2022-03-01 16:40:00|3486.5|3480.5|3494.3|3488.3|3496.3|3490.3|3486.5|3480.5|92
1646153100000|2022-03-01 16:45:00|3493.8|3487.8|3491.8|3485.8|3493.8|3487.8|3486|3480|118
1646153400000|2022-03-01 16:50:00|3492|3486|3494.3|3488.3|3495.8|3489.8|3491|3485|54
1646153700000|2022-03-01 16:55:00|3494.5|3488.5|3493.5|3487.5|3495.8|3489.8|3493.3|3487.3|65
1646154000000|2022-03-01 17:00:00|3493.8|3487.8|3490.5|3484.5|3496.3|3490.3|3489.3|3483.3|41
1646154300000|2022-03-01 17:05:00|3490.3|3484.3|3487.3|3481.3|3491.5|3485.5|3486.3|3480.3|34
1646154600000|2022-03-01 17:10:00|3487|3481|3492.3|3486.3|3493.8|3487.8|3486.3|3480.3|55
1646154900000|2022-03-01 17:15:00|3492|3486|3494.5|3488.5|3494.8|3488.8|3489.5|3483.5|85
1646155200000|2022-03-01 17:20:00|3494.8|3488.8|3495|3489|3496|3490|3494|3488|29
1646155500000|2022-03-01 17:25:00|3495.3|3489.3|3494|3488|3496.3|3490.3|3493.8|3487.8|35
1646155800000|2022-03-01 17:30:00|3494.3|3488.3|3490.3|3484.3|3494.8|3488.8|3489.8|3483.8|56
1646156100000|2022-03-01 17:35:00|3490|3484|3487|3481|3491.3|3485.3|3486.3|3480.3|58
1646156400000|2022-03-01 17:40:00|3486.5|3480.5|3490|3484|3490|3484|3485.3|3479.3|82
1646156700000|2022-03-01 17:45:00|3489.8|3483.8|3490.5|3484.5|3491|3485|3486.3|3480.3|73
1646157000000|2022-03-01 17:50:00|3491|3485|3485.5|3479.5|3491.3|3485.3|3485.5|3479.5|32
1646157300000|2022-03-01 17:55:00|3485.3|3479.3|3483|3477|3486|3480|3482.3|3476.3|55
1646182800000|2022-03-02 01:00:00|3488.4|3482.4|3484.8|3478.8|3488.9|3482.9|3482.8|3476.8|104
1646183100000|2022-03-02 01:05:00|3485|3479|3491.1|3485.1|3493.8|3487.8|3485|3479|138
1646183400000|2022-03-02 01:10:00|3491.4|3485.4|3491.9|3485.9|3492.3|3486.3|3491.4|3485.4|19
1646183700000|2022-03-02 01:15:00|3489.4|3483.4|3490.1|3484.1|3494.1|3488.1|3489.4|3483.4|80
1646184000000|2022-03-02 01:20:00|3489.9|3483.9|3482.5|3476.5|3491|3485|3482.5|3476.5|92
1646184300000|2022-03-02 01:25:00|3483.4|3477.4|3487.1|3481.1|3487.4|3481.4|3482.6|3476.6|106
1646184600000|2022-03-02 01:30:00|3486.9|3480.9|3494.1|3488.1|3494.6|3488.6|3486.9|3480.9|120
1646184900000|2022-03-02 01:35:00|3493.9|3487.9|3489.9|3483.9|3496.1|3490.1|3489.9|3483.9|114
1646185200000|2022-03-02 01:40:00|3490.1|3484.1|3492.4|3486.4|3492.9|3486.9|3490.1|3484.1|136
1646185500000|2022-03-02 01:45:00|3492.5|3486.5|3493.1|3487.1|3493.6|3487.6|3491.8|3485.8|69
1646185800000|2022-03-02 01:50:00|3493.6|3487.6|3491.9|3485.9|3494.6|3488.6|3491.9|3485.9|103
1646186100000|2022-03-02 01:55:00|3492.1|3486.1|3491.4|3485.4|3492.4|3486.4|3487.8|3481.8|79
1646186400000|2022-03-02 02:00:00|3491.6|3485.6|3494.8|3488.8|3495.4|3489.4|3490.1|3484.1|99
1646186700000|2022-03-02 02:05:00|3494.5|3488.5|3491.9|3485.9|3495.3|3489.3|3490.4|3484.4|116
1646187000000|2022-03-02 02:10:00|3492.1|3486.1|3489.4|3483.4|3493.5|3487.5|3488.4|3482.4|120
1646187300000|2022-03-02 02:15:00|3489.1|3483.1|3492.4|3486.4|3492.4|3486.4|3489.1|3483.1|15
1646187600000|2022-03-02 02:20:00|3492.8|3486.8|3493.1|3487.1|3494.6|3488.6|3492.8|3486.8|11
1646187900000|2022-03-02 02:25:00|3493.9|3487.9|3494.9|3488.9|3494.9|3488.9|3493.1|3487.1|12
1646188200000|2022-03-02 02:30:00|3495.6|3489.6|3491.4|3485.4|3495.9|3489.9|3488.5|3482.5|116
1646188500000|2022-03-02 02:35:00|3491.6|3485.6|3490.6|3484.6|3493.9|3487.9|3489.1|3483.1|75
1646188800000|2022-03-02 02:40:00|3490.3|3484.3|3484.8|3478.8|3490.6|3484.6|3483.3|3477.3|105
1646189100000|2022-03-02 02:45:00|3484.9|3478.9|3479.4|3473.4|3486.1|3480.1|3478.1|3472.1|120
1646189400000|2022-03-02 02:50:00|3479.1|3473.1|3478.6|3472.6|3482.1|3476.1|3478.6|3472.6|152
1646189700000|2022-03-02 02:55:00|3478.4|3472.4|3476.1|3470.1|3479.3|3473.3|3474.3|3468.3|114
1646190000000|2022-03-02 03:00:00|3475.9|3469.9|3476.1|3470.1|3477.5|3471.5|3475.1|3469.1|94
1646190300000|2022-03-02 03:05:00|3475.9|3469.9|3471.6|3465.6|3476.5|3470.5|3470.6|3464.6|134
1646190600000|2022-03-02 03:10:00|3471.9|3465.9|3475.5|3469.5|3480|3474|3471.6|3465.6|122
1646190900000|2022-03-02 03:15:00|3475.8|3469.8|3479.3|3473.3|3479.6|3473.6|3475.6|3469.6|123
1646191200000|2022-03-02 03:20:00|3478.9|3472.9|3477.6|3471.6|3479.3|3473.3|3475.9|3469.9|96
1646191500000|2022-03-02 03:25:00|3477.4|3471.4|3479|3473|3479.8|3473.8|3477.1|3471.1|63
1646191800000|2022-03-02 03:30:00|3478.9|3472.9|3482.9|3476.9|3483.9|3477.9|3478.6|3472.6|39
1646192100000|2022-03-02 03:35:00|3482.6|3476.6|3483.1|3477.1|3483.4|3477.4|3481.5|3475.5|29
1646192400000|2022-03-02 03:40:00|3482.9|3476.9|3481.1|3475.1|3483.4|3477.4|3480.6|3474.6|20
1646192700000|2022-03-02 03:45:00|3481.4|3475.4|3481.6|3475.6|3481.8|3475.8|3480.4|3474.4|18
1646193000000|2022-03-02 03:50:00|3481.9|3475.9|3481|3475|3481.9|3475.9|3480.3|3474.3|19
1646193300000|2022-03-02 03:55:00|3481.3|3475.3|3479.4|3473.4|3481.6|3475.6|3479.1|3473.1|43
1646193600000|2022-03-02 04:00:00|3479.1|3473.1|3477.9|3471.9|3479.1|3473.1|3477.9|3471.9|13
1646193900000|2022-03-02 04:05:00|3478.1|3472.1|3481.9|3475.9|3481.9|3475.9|3477.3|3471.3|52
1646194200000|2022-03-02 04:10:00|3482|3476|3479.9|3473.9|3482.1|3476.1|3479.8|3473.8|38
1646194500000|2022-03-02 04:15:00|3479.4|3473.4|3479.6|3473.6|3479.9|3473.9|3479.4|3473.4|31
1646194800000|2022-03-02 04:20:00|3479.9|3473.9|3485.3|3479.3|3485.3|3479.3|3479.4|3473.4|22
1646195100000|2022-03-02 04:25:00|3485|3479|3490.3|3484.3|3491.4|3485.4|3485|3479|16
1646195400000|2022-03-02 04:30:00|3490.1|3484.1|3493.4|3487.4|3493.5|3487.5|3489|3483|46
1646195700000|2022-03-02 04:35:00|3492.4|3486.4|3486.9|3480.9|3492.4|3486.4|3485.5|3479.5|37
1646196000000|2022-03-02 04:40:00|3487.1|3481.1|3490.6|3484.6|3491.6|3485.6|3487|3481|52
1646196300000|2022-03-02 04:45:00|3490.9|3484.9|3490.9|3484.9|3491.4|3485.4|3489.6|3483.6|34
1646196600000|2022-03-02 04:50:00|3491.1|3485.1|3495.9|3489.9|3495.9|3489.9|3491.1|3485.1|34
1646196900000|2022-03-02 04:55:00|3495.6|3489.6|3494.6|3488.6|3495.6|3489.6|3494.1|3488.1|21
1646197200000|2022-03-02 05:00:00|3494.4|3488.4|3495.4|3489.4|3496.4|3490.4|3493.9|3487.9|38
1646197500000|2022-03-02 05:05:00|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3494.9|3488.9|9
1646197800000|2022-03-02 05:10:00|3494.8|3488.8|3495.1|3489.1|3496.9|3490.9|3494.5|3488.5|39
1646198100000|2022-03-02 05:15:00|3495.4|3489.4|3493.8|3487.8|3495.4|3489.4|3493.4|3487.4|23
1646198400000|2022-03-02 05:20:00|3493.9|3487.9|3493.6|3487.6|3494.9|3488.9|3492|3486|27
1646198700000|2022-03-02 05:25:00|3493.1|3487.1|3492.8|3486.8|3494.1|3488.1|3492|3486|30
1646199000000|2022-03-02 05:30:00|3492.5|3486.5|3487.4|3481.4|3492.5|3486.5|3484.6|3478.6|146
1646199300000|2022-03-02 05:35:00|3487|3481|3485.4|3479.4|3489.9|3483.9|3485.1|3479.1|123
1646199600000|2022-03-02 05:40:00|3485.1|3479.1|3490.4|3484.4|3490.6|3484.6|3484.9|3478.9|66
1646199900000|2022-03-02 05:45:00|3491.3|3485.3|3490.6|3484.6|3497.1|3491.1|3490.6|3484.6|118
1646200200000|2022-03-02 05:50:00|3490.9|3484.9|3495.3|3489.3|3496.4|3490.4|3490.5|3484.5|84
1646200500000|2022-03-02 05:55:00|3495.1|3489.1|3488.1|3482.1|3495.3|3489.3|3485.9|3479.9|80
1646200800000|2022-03-02 06:00:00|3488.4|3482.4|3481.5|3475.5|3489.4|3483.4|3481|3475|89
1646201100000|2022-03-02 06:05:00|3481.1|3475.1|3484.8|3478.8|3485.4|3479.4|3481.1|3475.1|83
1646201400000|2022-03-02 06:10:00|3484.5|3478.5|3487.6|3481.6|3487.9|3481.9|3484.1|3478.1|105
1646201700000|2022-03-02 06:15:00|3487.4|3481.4|3490.4|3484.4|3490.9|3484.9|3486.1|3480.1|89
1646202000000|2022-03-02 06:20:00|3490.8|3484.8|3490.8|3484.8|3493.6|3487.6|3490.8|3484.8|85
1646202300000|2022-03-02 06:25:00|3491|3485|3493.9|3487.9|3493.9|3487.9|3489.1|3483.1|40
1646202600000|2022-03-02 06:30:00|3494|3488|3497.6|3491.6|3497.6|3491.6|3494|3488|98
1646202900000|2022-03-02 06:35:00|3497.4|3491.4|3501.9|3495.9|3502.1|3496.1|3496.9|3490.9|43
1646203200000|2022-03-02 06:40:00|3501.6|3495.6|3500.6|3494.6|3502.1|3496.1|3499.9|3493.9|42
1646203500000|2022-03-02 06:45:00|3500.9|3494.9|3500.1|3494.1|3502.5|3496.5|3499.9|3493.9|50
1646203800000|2022-03-02 06:50:00|3499.9|3493.9|3497.4|3491.4|3499.9|3493.9|3496.6|3490.6|97
1646204100000|2022-03-02 06:55:00|3496.9|3490.9|3493.8|3487.8|3496.9|3490.9|3493.1|3487.1|130
1646204400000|2022-03-02 07:00:00|3493.6|3487.6|3491.4|3485.4|3493.9|3487.9|3489.9|3483.9|53
1646204700000|2022-03-02 07:05:00|3491.1|3485.1|3497.8|3491.8|3498.9|3492.9|3491.1|3485.1|51
1646205000000|2022-03-02 07:10:00|3497.6|3491.6|3502.1|3496.1|3502.1|3496.1|3496.1|3490.1|51
1646205300000|2022-03-02 07:15:00|3501.6|3495.6|3506.1|3500.1|3506.6|3500.6|3500.8|3494.8|60
1646205600000|2022-03-02 07:20:00|3506|3500|3504.4|3498.4|3506.1|3500.1|3500.9|3494.9|44
1646205900000|2022-03-02 07:25:00|3504.6|3498.6|3507.1|3501.1|3509.6|3503.6|3504.6|3498.6|42
1646206200000|2022-03-02 07:30:00|3507.5|3501.5|3505.6|3499.6|3507.9|3501.9|3503.6|3497.6|43
1646206500000|2022-03-02 07:35:00|3506.4|3500.4|3504.4|3498.4|3507.4|3501.4|3503.4|3497.4|40
1646206800000|2022-03-02 07:40:00|3504.1|3498.1|3501.9|3495.9|3506.3|3500.3|3501.6|3495.6|31
1646207100000|2022-03-02 07:45:00|3502.1|3496.1|3499.3|3493.3|3502.4|3496.4|3498.4|3492.4|24
1646207400000|2022-03-02 07:50:00|3499|3493|3500.1|3494.1|3500.1|3494.1|3499|3493|25
1646207700000|2022-03-02 07:55:00|3499.9|3493.9|3500.3|3494.3|3504.5|3498.5|3499.3|3493.3|74
1646208000000|2022-03-02 08:00:00|3500.5|3494.5|3502|3496|3502|3496|3497.5|3491.5|63
1646208300000|2022-03-02 08:05:00|3501.8|3495.8|3505.5|3499.5|3505.5|3499.5|3501|3495|20
1646208600000|2022-03-02 08:10:00|3505.8|3499.8|3520.3|3514.3|3520.8|3514.8|3505.8|3499.8|83
1646208900000|2022-03-02 08:15:00|3521.3|3515.3|3516.3|3510.3|3521.3|3515.3|3513.3|3507.3|97
1646209200000|2022-03-02 08:20:00|3516|3510|3515.8|3509.8|3517.3|3511.3|3513.3|3507.3|78
1646209500000|2022-03-02 08:25:00|3515.3|3509.3|3513.5|3507.5|3515.8|3509.8|3513|3507|47
1646209800000|2022-03-02 08:30:00|3513.8|3507.8|3513.5|3507.5|3514.3|3508.3|3513.3|3507.3|36
1646210100000|2022-03-02 08:35:00|3513.8|3507.8|3521.5|3515.5|3521.8|3515.8|3513.3|3507.3|87
1646210400000|2022-03-02 08:40:00|3521.8|3515.8|3527.8|3521.8|3528.3|3522.3|3521.8|3515.8|56
1646210700000|2022-03-02 08:45:00|3527.5|3521.5|3522.8|3516.8|3527.5|3521.5|3521.8|3515.8|79
1646211000000|2022-03-02 08:50:00|3522.5|3516.5|3523.5|3517.5|3527.5|3521.5|3522.5|3516.5|60
1646211300000|2022-03-02 08:55:00|3523|3517|3527.8|3521.8|3528.8|3522.8|3520.3|3514.3|75
1646211600000|2022-03-02 09:00:00|3528|3522|3530.8|3524.8|3538|3532|3527.3|3521.3|164
1646211900000|2022-03-02 09:05:00|3531|3525|3551.9|3545.9|3554.8|3548.8|3531|3525|123
1646212200000|2022-03-02 09:10:00|3550.8|3544.8|3543|3537|3554.1|3548.1|3541|3535|88
1646212500000|2022-03-02 09:15:00|3543.3|3537.3|3541.8|3535.8|3543.3|3537.3|3539|3533|38
1646212800000|2022-03-02 09:20:00|3541.5|3535.5|3537|3531|3541.5|3535.5|3536.3|3530.3|63
1646213100000|2022-03-02 09:25:00|3537.3|3531.3|3533.5|3527.5|3539.8|3533.8|3533|3527|31
1646213400000|2022-03-02 09:30:00|3533.3|3527.3|3543.8|3537.8|3547.8|3541.8|3532.8|3526.8|148
1646213700000|2022-03-02 09:35:00|3544|3538|3542.5|3536.5|3544|3538|3539|3533|120
1646214000000|2022-03-02 09:40:00|3542.8|3536.8|3546.8|3540.8|3548|3542|3542.8|3536.8|65
1646214300000|2022-03-02 09:45:00|3546.5|3540.5|3546|3540|3547.5|3541.5|3542.8|3536.8|84
1646214600000|2022-03-02 09:50:00|3546.3|3540.3|3550|3544|3551.3|3545.3|3545.5|3539.5|54
1646214900000|2022-03-02 09:55:00|3549.8|3543.8|3542.5|3536.5|3550|3544|3542.5|3536.5|70
1646215200000|2022-03-02 10:00:00|3541.6|3535.6|3536.3|3530.3|3541.8|3535.8|3535.5|3529.5|79
1646215500000|2022-03-02 10:05:00|3536.8|3530.8|3521.3|3515.3|3537|3531|3521|3515|64
1646215800000|2022-03-02 10:10:00|3521|3515|3521.5|3515.5|3524|3518|3513.5|3507.5|88
1646216100000|2022-03-02 10:15:00|3522.5|3516.5|3532.8|3526.8|3532.8|3526.8|3522.5|3516.5|76
1646216400000|2022-03-02 10:20:00|3532.5|3526.5|3529.5|3523.5|3532.8|3526.8|3527.3|3521.3|53
1646216700000|2022-03-02 10:25:00|3529|3523|3520.5|3514.5|3530|3524|3519.8|3513.8|75
1646217000000|2022-03-02 10:30:00|3521|3515|3523.3|3517.3|3524.5|3518.5|3520.5|3514.5|43
1646217300000|2022-03-02 10:35:00|3523.5|3517.5|3531.3|3525.3|3532.3|3526.3|3522.5|3516.5|72
1646217600000|2022-03-02 10:40:00|3531.5|3525.5|3538.5|3532.5|3544.3|3538.3|3530.8|3524.8|83
1646217900000|2022-03-02 10:45:00|3538.3|3532.3|3538.8|3532.8|3540|3534|3535.8|3529.8|51
1646218200000|2022-03-02 10:50:00|3539|3533|3539.8|3533.8|3548.5|3542.5|3538.5|3532.5|81
1646218500000|2022-03-02 10:55:00|3540|3534|3534.3|3528.3|3540|3534|3533.3|3527.3|56
1646218800000|2022-03-02 11:00:00|3533.5|3527.5|3536.8|3530.8|3538.5|3532.5|3533.5|3527.5|62
1646219100000|2022-03-02 11:05:00|3536.5|3530.5|3535.5|3529.5|3538.5|3532.5|3533.3|3527.3|55
1646219400000|2022-03-02 11:10:00|3534.6|3528.6|3549.1|3543.1|3549.1|3543.1|3534.5|3528.5|72
1646219700000|2022-03-02 11:15:00|3549|3543|3557.5|3551.5|3559|3553|3546|3540|82
1646220000000|2022-03-02 11:20:00|3558.3|3552.3|3555.3|3549.3|3560.8|3554.8|3552|3546|76
1646220300000|2022-03-02 11:25:00|3555.5|3549.5|3556.3|3550.3|3558.3|3552.3|3552.3|3546.3|75
1646220600000|2022-03-02 11:30:00|3556.5|3550.5|3558.8|3552.8|3562.8|3556.8|3556.5|3550.5|93
1646220900000|2022-03-02 11:35:00|3558.5|3552.5|3555|3549|3558.5|3552.5|3554|3548|42
1646221200000|2022-03-02 11:40:00|3555.3|3549.3|3561|3555|3565|3559|3553.5|3547.5|81
1646221500000|2022-03-02 11:45:00|3560.8|3554.8|3559.5|3553.5|3562.5|3556.5|3558.3|3552.3|45
1646221800000|2022-03-02 11:50:00|3559.3|3553.3|3566.3|3560.3|3566.5|3560.5|3558.5|3552.5|71
1646222100000|2022-03-02 11:55:00|3566|3560|3566|3560|3567|3561|3563.3|3557.3|67
1646222400000|2022-03-02 12:00:00|3566.3|3560.3|3565|3559|3566.3|3560.3|3563.5|3557.5|44
1646222700000|2022-03-02 12:05:00|3565.5|3559.5|3573.3|3567.3|3573.3|3567.3|3562.3|3556.3|80
1646223000000|2022-03-02 12:10:00|3573.5|3567.5|3570|3564|3581.3|3575.3|3570|3564|85
1646223300000|2022-03-02 12:15:00|3569.8|3563.8|3570.5|3564.5|3573.3|3567.3|3568.6|3562.6|54
1646223600000|2022-03-02 12:20:00|3570.3|3564.3|3570.8|3564.8|3572.8|3566.8|3565.3|3559.3|77
1646223900000|2022-03-02 12:25:00|3570.5|3564.5|3566|3560|3570.8|3564.8|3563|3557|87
1646224200000|2022-03-02 12:30:00|3566.3|3560.3|3562.8|3556.8|3568.3|3562.3|3559|3553|97
1646224500000|2022-03-02 12:35:00|3563|3557|3564.8|3558.8|3564.8|3558.8|3561.3|3555.3|35
1646224800000|2022-03-02 12:40:00|3565.3|3559.3|3565.3|3559.3|3565.8|3559.8|3563.5|3557.5|75
1646225100000|2022-03-02 12:45:00|3565.5|3559.5|3564|3558|3565.8|3559.8|3560.8|3554.8|60
1646225400000|2022-03-02 12:50:00|3563.8|3557.8|3557.5|3551.5|3564.5|3558.5|3553|3547|83
1646225700000|2022-03-02 12:55:00|3556.8|3550.8|3569.8|3563.8|3570.5|3564.5|3556.5|3550.5|196
1646226000000|2022-03-02 13:00:00|3569.5|3563.5|3573.5|3567.5|3575.3|3569.3|3564.3|3558.3|399
1646226300000|2022-03-02 13:05:00|3573|3567|3555.5|3549.5|3573|3567|3539.5|3533.5|223
1646226600000|2022-03-02 13:10:00|3555|3549|3560|3554|3560.3|3554.3|3554.3|3548.3|123
1646226900000|2022-03-02 13:15:00|3559.8|3553.8|3561.3|3555.3|3563.5|3557.5|3559.8|3553.8|83
1646227200000|2022-03-02 13:20:00|3562.3|3556.3|3565.5|3559.5|3566.8|3560.8|3560.8|3554.8|142
1646227500000|2022-03-02 13:25:00|3565.8|3559.8|3564.3|3558.3|3566.8|3560.8|3563|3557|150
1646227800000|2022-03-02 13:30:00|3564.5|3558.5|3576|3570|3576.8|3570.8|3563.5|3557.5|169
1646228100000|2022-03-02 13:35:00|3576.3|3570.3|3582|3576|3593.8|3587.8|3572.8|3566.8|239
1646228400000|2022-03-02 13:40:00|3581.8|3575.8|3578|3572|3585.5|3579.5|3578|3572|229
1646228700000|2022-03-02 13:45:00|3578.3|3572.3|3593.3|3587.3|3596.3|3590.3|3578.3|3572.3|161
1646229000000|2022-03-02 13:50:00|3594.3|3588.3|3587|3581|3600|3594|3582.5|3576.5|189
1646229300000|2022-03-02 13:55:00|3587.3|3581.3|3586|3580|3590|3584|3583|3577|125
1646229600000|2022-03-02 14:00:00|3585.8|3579.8|3587.8|3581.8|3592.6|3586.6|3584|3578|188
1646229900000|2022-03-02 14:05:00|3587.5|3581.5|3590.5|3584.5|3592|3586|3584.3|3578.3|162
1646230200000|2022-03-02 14:10:00|3590.8|3584.8|3581.5|3575.5|3595|3589|3580.3|3574.3|172
1646230500000|2022-03-02 14:15:00|3581.8|3575.8|3571|3565|3583.5|3577.5|3567|3561|151
1646230800000|2022-03-02 14:20:00|3570.8|3564.8|3570|3564|3574.5|3568.5|3566|3560|152
1646231100000|2022-03-02 14:25:00|3569.8|3563.8|3570.8|3564.8|3575.6|3569.6|3565.5|3559.5|187
1646231400000|2022-03-02 14:30:00|3570.5|3564.5|3549.8|3543.8|3572.8|3566.8|3549.3|3543.3|178
1646231700000|2022-03-02 14:35:00|3550.3|3544.3|3542|3536|3556.1|3550.1|3540|3534|276
1646232000000|2022-03-02 14:40:00|3541.5|3535.5|3555.8|3549.8|3559.5|3553.5|3538.8|3532.8|169
1646232300000|2022-03-02 14:45:00|3555.5|3549.5|3539.5|3533.5|3557|3551|3539.5|3533.5|150
1646232600000|2022-03-02 14:50:00|3539|3533|3549|3543|3551.8|3545.8|3538.8|3532.8|180
1646232900000|2022-03-02 14:55:00|3549.3|3543.3|3549.5|3543.5|3555.5|3549.5|3546.5|3540.5|137
1646233200000|2022-03-02 15:00:00|3549.3|3543.3|3544|3538|3553.3|3547.3|3543.8|3537.8|127
1646233500000|2022-03-02 15:05:00|3543.8|3537.8|3557.3|3551.3|3557.3|3551.3|3543.3|3537.3|82
1646233800000|2022-03-02 15:10:00|3557|3551|3546|3540|3557|3551|3544|3538|141
1646234100000|2022-03-02 15:15:00|3546.3|3540.3|3543.5|3537.5|3547|3541|3542.8|3536.8|103
1646234400000|2022-03-02 15:20:00|3543.8|3537.8|3542|3536|3546.3|3540.3|3539|3533|148
1646234700000|2022-03-02 15:25:00|3542.5|3536.5|3538|3532|3542.8|3536.8|3525|3519|215
1646235000000|2022-03-02 15:30:00|3538.3|3532.3|3539|3533|3540|3534|3529.8|3523.8|227
1646235300000|2022-03-02 15:35:00|3539.3|3533.3|3538.8|3532.8|3539.8|3533.8|3533.5|3527.5|163
1646235600000|2022-03-02 15:40:00|3538|3532|3545.8|3539.8|3546|3540|3536|3530|100
1646235900000|2022-03-02 15:45:00|3545|3539|3550.8|3544.8|3556.3|3550.3|3544.5|3538.5|105
1646236200000|2022-03-02 15:50:00|3551|3545|3543.3|3537.3|3552|3546|3541.8|3535.8|94
1646236500000|2022-03-02 15:55:00|3544|3538|3549.3|3543.3|3549.3|3543.3|3538.3|3532.3|153
1646236800000|2022-03-02 16:00:00|3549|3543|3570|3564|3570|3564|3549|3543|96
1646237100000|2022-03-02 16:05:00|3569.3|3563.3|3566.8|3560.8|3576.3|3570.3|3566.3|3560.3|120
1646237400000|2022-03-02 16:10:00|3566.5|3560.5|3572.3|3566.3|3572.3|3566.3|3566.3|3560.3|90
1646237700000|2022-03-02 16:15:00|3572|3566|3579.3|3573.3|3585.8|3579.8|3571.8|3565.8|103
1646238000000|2022-03-02 16:20:00|3579.5|3573.5|3568|3562|3579.5|3573.5|3568|3562|90
1646238300000|2022-03-02 16:25:00|3567.8|3561.8|3569.3|3563.3|3579|3573|3567.8|3561.8|103
1646238600000|2022-03-02 16:30:00|3569|3563|3570.5|3564.5|3577|3571|3567.3|3561.3|178
1646238900000|2022-03-02 16:35:00|3569.8|3563.8|3570.5|3564.5|3571.3|3565.3|3569|3563|40
1646239200000|2022-03-02 16:40:00|3570.8|3564.8|3569.8|3563.8|3573.8|3567.8|3567.5|3561.5|96
1646239500000|2022-03-02 16:45:00|3570|3564|3576|3570|3580|3574|3570|3564|134
1646239800000|2022-03-02 16:50:00|3575|3569|3576|3570|3577.5|3571.5|3574.8|3568.8|69
1646240100000|2022-03-02 16:55:00|3575.8|3569.8|3575.3|3569.3|3576.3|3570.3|3574.3|3568.3|59
1646240400000|2022-03-02 17:00:00|3575.5|3569.5|3578|3572|3579.5|3573.5|3575.3|3569.3|43
1646240700000|2022-03-02 17:05:00|3577.5|3571.5|3575.5|3569.5|3579|3573|3574.8|3568.8|38
1646241000000|2022-03-02 17:10:00|3575.3|3569.3|3574.3|3568.3|3576|3570|3574.3|3568.3|20
1646241300000|2022-03-02 17:15:00|3573.8|3567.8|3574.5|3568.5|3576.3|3570.3|3573.5|3567.5|23
1646241600000|2022-03-02 17:20:00|3574.8|3568.8|3574|3568|3576.3|3570.3|3572.5|3566.5|49
1646241900000|2022-03-02 17:25:00|3574.3|3568.3|3576|3570|3576.5|3570.5|3573.8|3567.8|14
1646242200000|2022-03-02 17:30:00|3575.8|3569.8|3573.8|3567.8|3576.8|3570.8|3572.8|3566.8|50
1646242500000|2022-03-02 17:35:00|3573.5|3567.5|3575.8|3569.8|3576.8|3570.8|3573.5|3567.5|43
1646242800000|2022-03-02 17:40:00|3575.3|3569.3|3575.8|3569.8|3577|3571|3575.3|3569.3|24
1646243100000|2022-03-02 17:45:00|3575.3|3569.3|3576.5|3570.5|3577.3|3571.3|3575.3|3569.3|38
1646243400000|2022-03-02 17:50:00|3575.3|3569.3|3580.5|3574.5|3580.8|3574.8|3575.3|3569.3|19
1646243700000|2022-03-02 17:55:00|3580.6|3574.6|3578.1|3572.1|3580.9|3574.9|3577.6|3571.6|44
1646269200000|2022-03-03 01:00:00|3581.3|3575.3|3587.8|3581.8|3588.8|3582.8|3579.3|3573.3|95
1646269500000|2022-03-03 01:05:00|3588.3|3582.3|3584.5|3578.5|3589.5|3583.5|3582.3|3576.3|148
1646269800000|2022-03-03 01:10:00|3584.8|3578.8|3592.5|3586.5|3593.3|3587.3|3581.8|3575.8|95
1646270100000|2022-03-03 01:15:00|3592.3|3586.3|3596.8|3590.8|3597.8|3591.8|3591.3|3585.3|174
1646270400000|2022-03-03 01:20:00|3597.3|3591.3|3610|3604|3611.5|3605.5|3596|3590|231
1646270700000|2022-03-03 01:25:00|3609.3|3603.3|3629.8|3623.8|3640|3634|3597.8|3591.8|356
1646271000000|2022-03-03 01:30:00|3630.3|3624.3|3634|3628|3641.3|3635.3|3627.3|3621.3|326
1646271300000|2022-03-03 01:35:00|3633.5|3627.5|3632.5|3626.5|3634.5|3628.5|3627|3621|130
1646271600000|2022-03-03 01:40:00|3632.3|3626.3|3636.8|3630.8|3640.5|3634.5|3631.3|3625.3|137
1646271900000|2022-03-03 01:45:00|3636.5|3630.5|3646.8|3640.8|3652.5|3646.5|3636.3|3630.3|200
1646272200000|2022-03-03 01:50:00|3646.3|3640.3|3652.3|3646.3|3654|3648|3645.8|3639.8|134
1646272500000|2022-03-03 01:55:00|3651.8|3645.8|3651.8|3645.8|3653.8|3647.8|3646|3640|135
1646272800000|2022-03-03 02:00:00|3652|3646|3651.8|3645.8|3654.3|3648.3|3649|3643|147
1646273100000|2022-03-03 02:05:00|3650.8|3644.8|3652.3|3646.3|3654|3648|3650.5|3644.5|106
1646273400000|2022-03-03 02:10:00|3652|3646|3652|3646|3653|3647|3650.3|3644.3|93
1646273700000|2022-03-03 02:15:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.3|3645.3|53
1646274000000|2022-03-03 02:20:00|3651.8|3645.8|3650.3|3644.3|3652|3646|3650.3|3644.3|42
1646274300000|2022-03-03 02:25:00|3650.5|3644.5|3641.3|3635.3|3650.5|3644.5|3641|3635|45
1646274600000|2022-03-03 02:30:00|3641.5|3635.5|3647|3641|3648.3|3642.3|3641.5|3635.5|181
1646274900000|2022-03-03 02:35:00|3647.3|3641.3|3645|3639|3648.3|3642.3|3644.8|3638.8|141
1646275200000|2022-03-03 02:40:00|3643.3|3637.3|3645.8|3639.8|3648|3642|3643.3|3637.3|66
1646275500000|2022-03-03 02:45:00|3646.3|3640.3|3636|3630|3648|3642|3635.8|3629.8|96
1646275800000|2022-03-03 02:50:00|3636.3|3630.3|3627.5|3621.5|3637.8|3631.8|3625.8|3619.8|166
1646276100000|2022-03-03 02:55:00|3627.8|3621.8|3622.8|3616.8|3629.3|3623.3|3620|3614|204
1646276400000|2022-03-03 03:00:00|3622.3|3616.3|3626.8|3620.8|3628.3|3622.3|3622|3616|74
1646276700000|2022-03-03 03:05:00|3627|3621|3629.3|3623.3|3629.5|3623.5|3625.8|3619.8|119
1646277000000|2022-03-03 03:10:00|3629|3623|3629|3623|3630.3|3624.3|3625.3|3619.3|157
1646277300000|2022-03-03 03:15:00|3629.3|3623.3|3624.5|3618.5|3629.8|3623.8|3622.8|3616.8|162
1646277600000|2022-03-03 03:20:00|3624|3618|3625|3619|3627.8|3621.8|3622.3|3616.3|188
1646277900000|2022-03-03 03:25:00|3624.8|3618.8|3624.8|3618.8|3627|3621|3621.8|3615.8|154
1646278200000|2022-03-03 03:30:00|3624.5|3618.5|3638.3|3632.3|3638.3|3632.3|3623.8|3617.8|78
1646278500000|2022-03-03 03:35:00|3638.5|3632.5|3642|3636|3643.3|3637.3|3637|3631|52
1646278800000|2022-03-03 03:40:00|3642.3|3636.3|3644.5|3638.5|3644.5|3638.5|3640.8|3634.8|28
1646279100000|2022-03-03 03:45:00|3644|3638|3644.3|3638.3|3645.3|3639.3|3641.5|3635.5|16
1646279400000|2022-03-03 03:50:00|3644|3638|3645.8|3639.8|3645.8|3639.8|3643.5|3637.5|17
1646279700000|2022-03-03 03:55:00|3645.5|3639.5|3647|3641|3647|3641|3645.3|3639.3|4
1646280000000|2022-03-03 04:00:00|3647.3|3641.3|3647|3641|3647.5|3641.5|3646.8|3640.8|10
1646280300000|2022-03-03 04:05:00|3646.8|3640.8|3646.8|3640.8|3647.8|3641.8|3646|3640|51
1646280600000|2022-03-03 04:10:00|3646.5|3640.5|3643.8|3637.8|3647.3|3641.3|3643.5|3637.5|55
1646280900000|2022-03-03 04:15:00|3644|3638|3647|3641|3647|3641|3644|3638|78
1646281200000|2022-03-03 04:20:00|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3645.8|3639.8|38
1646281500000|2022-03-03 04:25:00|3647.5|3641.5|3647|3641|3647.8|3641.8|3644|3638|52
1646281800000|2022-03-03 04:30:00|3647.3|3641.3|3644.5|3638.5|3647.3|3641.3|3644.3|3638.3|46
1646282100000|2022-03-03 04:35:00|3644.3|3638.3|3646.3|3640.3|3646.8|3640.8|3644.3|3638.3|23
1646282400000|2022-03-03 04:40:00|3646.5|3640.5|3647.5|3641.5|3647.5|3641.5|3645.8|3639.8|43
1646282700000|2022-03-03 04:45:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3646|3640|24
1646283000000|2022-03-03 04:50:00|3647.3|3641.3|3644.3|3638.3|3647.5|3641.5|3643|3637|24
1646283300000|2022-03-03 04:55:00|3644|3638|3644.3|3638.3|3644.5|3638.5|3643|3637|32
1646283600000|2022-03-03 05:00:00|3644.5|3638.5|3642.3|3636.3|3645.3|3639.3|3640.5|3634.5|28
1646283900000|2022-03-03 05:05:00|3642.5|3636.5|3642.3|3636.3|3643.5|3637.5|3642.3|3636.3|26
1646284200000|2022-03-03 05:10:00|3642.5|3636.5|3642|3636|3643|3637|3641|3635|22
1646284500000|2022-03-03 05:15:00|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642|3636|12
1646284800000|2022-03-03 05:20:00|3642.3|3636.3|3640.5|3634.5|3642.8|3636.8|3640|3634|19
1646285100000|2022-03-03 05:25:00|3640.3|3634.3|3636|3630|3640.3|3634.3|3636|3630|24
1646285400000|2022-03-03 05:30:00|3634|3628|3631.8|3625.8|3637.8|3631.8|3631.3|3625.3|166
1646285700000|2022-03-03 05:35:00|3632.3|3626.3|3635.8|3629.8|3638.5|3632.5|3632.3|3626.3|93
1646286000000|2022-03-03 05:40:00|3635.5|3629.5|3635|3629|3636.5|3630.5|3631.5|3625.5|147
1646286300000|2022-03-03 05:45:00|3634.8|3628.8|3625|3619|3635.5|3629.5|3625|3619|191
1646286600000|2022-03-03 05:50:00|3624.8|3618.8|3620.3|3614.3|3627|3621|3619.8|3613.8|136
1646286900000|2022-03-03 05:55:00|3620|3614|3620.5|3614.5|3622.5|3616.5|3619|3613|67
1646287200000|2022-03-03 06:00:00|3620.8|3614.8|3632.5|3626.5|3633|3627|3620.8|3614.8|135
1646287500000|2022-03-03 06:05:00|3632.8|3626.8|3637.5|3631.5|3640.3|3634.3|3631|3625|137
1646287800000|2022-03-03 06:10:00|3638|3632|3640.5|3634.5|3642.8|3636.8|3638|3632|114
1646288100000|2022-03-03 06:15:00|3640.8|3634.8|3651.5|3645.5|3652.5|3646.5|3640.8|3634.8|96
1646288400000|2022-03-03 06:20:00|3651.8|3645.8|3652.3|3646.3|3653|3647|3649.5|3643.5|89
1646288700000|2022-03-03 06:25:00|3652.8|3646.8|3669.5|3663.5|3669.5|3663.5|3652.8|3646.8|149
1646289000000|2022-03-03 06:30:00|3669.3|3663.3|3666.5|3660.5|3669.8|3663.8|3662.5|3656.5|119
1646289300000|2022-03-03 06:35:00|3666.8|3660.8|3664.5|3658.5|3667.3|3661.3|3662.3|3656.3|135
1646289600000|2022-03-03 06:40:00|3664|3658|3664.8|3658.8|3669.5|3663.5|3664|3658|158
1646289900000|2022-03-03 06:45:00|3664.5|3658.5|3658|3652|3666|3660|3655.5|3649.5|179
1646290200000|2022-03-03 06:50:00|3658.3|3652.3|3661.5|3655.5|3666|3660|3658|3652|205
1646290500000|2022-03-03 06:55:00|3661.8|3655.8|3663.8|3657.8|3665.8|3659.8|3656.8|3650.8|250
1646290800000|2022-03-03 07:00:00|3663|3657|3640.5|3634.5|3663.3|3657.3|3637.8|3631.8|127
1646291100000|2022-03-03 07:05:00|3640.8|3634.8|3655.8|3649.8|3655.8|3649.8|3640.3|3634.3|118
1646291400000|2022-03-03 07:10:00|3656|3650|3695.3|3689.3|3695.5|3689.5|3656|3650|122
1646291700000|2022-03-03 07:15:00|3695|3689|3691.8|3685.8|3695.5|3689.5|3682.8|3676.8|131
1646292000000|2022-03-03 07:20:00|3691.5|3685.5|3691|3685|3692.3|3686.3|3683|3677|124
1646292300000|2022-03-03 07:25:00|3691.3|3685.3|3679.8|3673.8|3692.8|3686.8|3677|3671|117
1646292600000|2022-03-03 07:30:00|3680|3674|3666.8|3660.8|3681.5|3675.5|3659|3653|127
1646292900000|2022-03-03 07:35:00|3667.5|3661.5|3658.5|3652.5|3670.6|3664.6|3658.5|3652.5|116
1646293200000|2022-03-03 07:40:00|3659|3653|3659.8|3653.8|3666.8|3660.8|3658.5|3652.5|92
1646293500000|2022-03-03 07:45:00|3658.3|3652.3|3650.3|3644.3|3658.3|3652.3|3649.3|3643.3|97
1646293800000|2022-03-03 07:50:00|3650|3644|3652.8|3646.8|3653|3647|3650|3644|51
1646294100000|2022-03-03 07:55:00|3652.5|3646.5|3646.8|3640.8|3653.3|3647.3|3640.8|3634.8|159
1646294400000|2022-03-03 08:00:00|3639.5|3633.5|3645|3639|3647.5|3641.5|3637|3631|110
1646294700000|2022-03-03 08:05:00|3645.3|3639.3|3648|3642|3649.3|3643.3|3638.3|3632.3|75
1646295000000|2022-03-03 08:10:00|3648.3|3642.3|3660|3654|3660|3654|3647.5|3641.5|72
1646295300000|2022-03-03 08:15:00|3660.3|3654.3|3645.8|3639.8|3662.4|3656.4|3645.5|3639.5|92
1646295600000|2022-03-03 08:20:00|3645.5|3639.5|3656.5|3650.5|3657.5|3651.5|3644.5|3638.5|77
1646295900000|2022-03-03 08:25:00|3654.8|3648.8|3646.8|3640.8|3654.8|3648.8|3646.3|3640.3|82
1646296200000|2022-03-03 08:30:00|3645.5|3639.5|3652|3646|3656.8|3650.8|3642.5|3636.5|93
1646296500000|2022-03-03 08:35:00|3652.3|3646.3|3663.5|3657.5|3664.5|3658.5|3649.8|3643.8|42
1646296800000|2022-03-03 08:40:00|3662.8|3656.8|3655.8|3649.8|3664|3658|3655.8|3649.8|28
1646297100000|2022-03-03 08:45:00|3655.3|3649.3|3657.3|3651.3|3658.3|3652.3|3654.3|3648.3|63
1646297400000|2022-03-03 08:50:00|3657.5|3651.5|3661|3655|3661.3|3655.3|3656.5|3650.5|86
1646297700000|2022-03-03 08:55:00|3660.5|3654.5|3661|3655|3661.3|3655.3|3658.8|3652.8|56
1646298000000|2022-03-03 09:00:00|3660.8|3654.8|3666|3660|3666.8|3660.8|3660|3654|47
1646298300000|2022-03-03 09:05:00|3665.8|3659.8|3672.8|3666.8|3674.8|3668.8|3661.3|3655.3|101
1646298600000|2022-03-03 09:10:00|3672.3|3666.3|3677|3671|3677|3671|3664|3658|106
1646298900000|2022-03-03 09:15:00|3676.5|3670.5|3669.5|3663.5|3680|3674|3666.3|3660.3|86
1646299200000|2022-03-03 09:20:00|3669.3|3663.3|3674.3|3668.3|3674.5|3668.5|3668.8|3662.8|48
1646299500000|2022-03-03 09:25:00|3674|3668|3680.3|3674.3|3681.3|3675.3|3672.8|3666.8|73
1646299800000|2022-03-03 09:30:00|3680|3674|3680.5|3674.5|3681.5|3675.5|3677.3|3671.3|51
1646300100000|2022-03-03 09:35:00|3680.3|3674.3|3680.8|3674.8|3681.5|3675.5|3677|3671|51
1646300400000|2022-03-03 09:40:00|3680|3674|3683.8|3677.8|3689|3683|3679.3|3673.3|92
1646300700000|2022-03-03 09:45:00|3683.5|3677.5|3679.5|3673.5|3686.5|3680.5|3677.3|3671.3|87
1646301000000|2022-03-03 09:50:00|3679.3|3673.3|3680.5|3674.5|3684.8|3678.8|3677.8|3671.8|49
1646301300000|2022-03-03 09:55:00|3680.4|3674.4|3673.8|3667.8|3681|3675|3673.3|3667.3|83
1646301600000|2022-03-03 10:00:00|3674|3668|3665.5|3659.5|3674|3668|3662.8|3656.8|64
1646301900000|2022-03-03 10:05:00|3665.3|3659.3|3656.5|3650.5|3668|3662|3656|3650|80
1646302200000|2022-03-03 10:10:00|3657|3651|3652.5|3646.5|3658.3|3652.3|3647|3641|78
1646302500000|2022-03-03 10:15:00|3652.8|3646.8|3649.8|3643.8|3654.3|3648.3|3648|3642|61
1646302800000|2022-03-03 10:20:00|3649.5|3643.5|3652.3|3646.3|3653|3647|3642.5|3636.5|70
1646303100000|2022-03-03 10:25:00|3652.5|3646.5|3656|3650|3656.3|3650.3|3649|3643|93
1646303400000|2022-03-03 10:30:00|3656.8|3650.8|3648.5|3642.5|3658|3652|3646.8|3640.8|74
1646303700000|2022-03-03 10:35:00|3648.3|3642.3|3647.3|3641.3|3652.3|3646.3|3646|3640|71
1646304000000|2022-03-03 10:40:00|3647|3641|3644.5|3638.5|3647.5|3641.5|3643.5|3637.5|32
1646304300000|2022-03-03 10:45:00|3644.8|3638.8|3647.8|3641.8|3648|3642|3644|3638|56
1646304600000|2022-03-03 10:50:00|3647.5|3641.5|3648|3642|3650|3644|3647.3|3641.3|61
1646304900000|2022-03-03 10:55:00|3647.8|3641.8|3643|3637|3648|3642|3642.3|3636.3|40
1646305200000|2022-03-03 11:00:00|3642.8|3636.8|3643.5|3637.5|3643.8|3637.8|3642.3|3636.3|45
1646305500000|2022-03-03 11:05:00|3643.8|3637.8|3643|3637|3643.8|3637.8|3636|3630|75
1646305800000|2022-03-03 11:10:00|3643.5|3637.5|3650.3|3644.3|3650.3|3644.3|3639|3633|75
1646306100000|2022-03-03 11:15:00|3650.5|3644.5|3664.8|3658.8|3667.8|3661.8|3650.5|3644.5|77
1646306400000|2022-03-03 11:20:00|3664.5|3658.5|3673.5|3667.5|3674.8|3668.8|3661|3655|85
1646306700000|2022-03-03 11:25:00|3673.3|3667.3|3673.3|3667.3|3674.5|3668.5|3672.3|3666.3|30
1646307000000|2022-03-03 11:30:00|3673.5|3667.5|3673.5|3667.5|3676.5|3670.5|3673|3667|46
1646307300000|2022-03-03 11:35:00|3673.3|3667.3|3673.8|3667.8|3674.5|3668.5|3672.3|3666.3|29
1646307600000|2022-03-03 11:40:00|3673.5|3667.5|3683.5|3677.5|3683.8|3677.8|3673|3667|46
1646307900000|2022-03-03 11:45:00|3683.8|3677.8|3683.8|3677.8|3684.5|3678.5|3682.3|3676.3|38
1646308200000|2022-03-03 11:50:00|3683.5|3677.5|3684|3678|3686.3|3680.3|3682.3|3676.3|53
1646308500000|2022-03-03 11:55:00|3683.8|3677.8|3685.3|3679.3|3686.8|3680.8|3682.8|3676.8|63
1646308800000|2022-03-03 12:00:00|3685.5|3679.5|3685|3679|3686.5|3680.5|3684.3|3678.3|49
1646309100000|2022-03-03 12:05:00|3685.3|3679.3|3692.5|3686.5|3692.5|3686.5|3683|3677|59
1646309400000|2022-03-03 12:10:00|3695.5|3689.5|3711.3|3705.3|3711.3|3705.3|3695|3689|77
1646309700000|2022-03-03 12:15:00|3710|3704|3703.8|3697.8|3710|3704|3703.3|3697.3|61
1646310000000|2022-03-03 12:20:00|3703.5|3697.5|3704.5|3698.5|3704.8|3698.8|3703|3697|54
1646310300000|2022-03-03 12:25:00|3704.3|3698.3|3705.8|3699.8|3709.5|3703.5|3703.5|3697.5|72
1646310600000|2022-03-03 12:30:00|3705.5|3699.5|3709|3703|3709|3703|3705|3699|83
1646310900000|2022-03-03 12:35:00|3709.3|3703.3|3708.5|3702.5|3713.5|3707.5|3708.5|3702.5|52
1646311200000|2022-03-03 12:40:00|3708.3|3702.3|3707|3701|3708.3|3702.3|3702.5|3696.5|76
1646311500000|2022-03-03 12:45:00|3706.3|3700.3|3704.5|3698.5|3707|3701|3703|3697|54
1646311800000|2022-03-03 12:50:00|3704.3|3698.3|3703.5|3697.5|3704.5|3698.5|3702.3|3696.3|58
1646312100000|2022-03-03 12:55:00|3703.8|3697.8|3704|3698|3705|3699|3703|3697|95
1646312400000|2022-03-03 13:00:00|3704.3|3698.3|3723.8|3717.8|3727|3721|3703.3|3697.3|248
1646312700000|2022-03-03 13:05:00|3723.5|3717.5|3734.3|3728.3|3734.3|3728.3|3722.5|3716.5|190
1646313000000|2022-03-03 13:10:00|3735|3729|3741|3735|3744|3738|3728.5|3722.5|132
1646313300000|2022-03-03 13:15:00|3741.3|3735.3|3727|3721|3741.3|3735.3|3723|3717|218
1646313600000|2022-03-03 13:20:00|3726.8|3720.8|3725|3719|3730.8|3724.8|3723.5|3717.5|163
1646313900000|2022-03-03 13:25:00|3724.8|3718.8|3729.5|3723.5|3730.5|3724.5|3723.5|3717.5|97
1646314200000|2022-03-03 13:30:00|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3713.5|3707.5|107
1646314500000|2022-03-03 13:35:00|3729|3723|3724.3|3718.3|3730.5|3724.5|3723.5|3717.5|148
1646314800000|2022-03-03 13:40:00|3724|3718|3732|3726|3733.3|3727.3|3724|3718|168
1646315100000|2022-03-03 13:45:00|3731.8|3725.8|3723.8|3717.8|3731.8|3725.8|3723.8|3717.8|166
1646315400000|2022-03-03 13:50:00|3724.5|3718.5|3726.3|3720.3|3728|3722|3723|3717|204
1646315700000|2022-03-03 13:55:00|3726.5|3720.5|3725.8|3719.8|3729.8|3723.8|3722.5|3716.5|181
1646316000000|2022-03-03 14:00:00|3726|3720|3725.8|3719.8|3733|3727|3725.8|3719.8|213
1646316300000|2022-03-03 14:05:00|3725.5|3719.5|3724.5|3718.5|3727.8|3721.8|3722.8|3716.8|162
1646316600000|2022-03-03 14:10:00|3725.5|3719.5|3731.8|3725.8|3733.5|3727.5|3723.8|3717.8|142
1646316900000|2022-03-03 14:15:00|3732|3726|3736.3|3730.3|3741.5|3735.5|3732|3726|148
1646317200000|2022-03-03 14:20:00|3736|3730|3730.8|3724.8|3736|3730|3729|3723|82
1646317500000|2022-03-03 14:25:00|3731|3725|3730.8|3724.8|3737|3731|3727.3|3721.3|99
1646317800000|2022-03-03 14:30:00|3730.5|3724.5|3728.8|3722.8|3731.3|3725.3|3725.5|3719.5|125
1646318100000|2022-03-03 14:35:00|3728.5|3722.5|3734|3728|3739.5|3733.5|3724.5|3718.5|169
1646318400000|2022-03-03 14:40:00|3733.8|3727.8|3731|3725|3735.3|3729.3|3728|3722|131
1646318700000|2022-03-03 14:45:00|3731.3|3725.3|3733.8|3727.8|3735|3729|3731|3725|73
1646319000000|2022-03-03 14:50:00|3733.5|3727.5|3735|3729|3735.8|3729.8|3732.3|3726.3|70
1646319300000|2022-03-03 14:55:00|3734.8|3728.8|3734.8|3728.8|3742.5|3736.5|3734|3728|101
1646319600000|2022-03-03 15:00:00|3735|3729|3733.3|3727.3|3738.8|3732.8|3733.3|3727.3|84
1646319900000|2022-03-03 15:05:00|3733.5|3727.5|3739.5|3733.5|3740.8|3734.8|3733.5|3727.5|163
1646320200000|2022-03-03 15:10:00|3739.3|3733.3|3738.5|3732.5|3739.8|3733.8|3733.8|3727.8|146
1646320500000|2022-03-03 15:15:00|3738|3732|3733.3|3727.3|3738.3|3732.3|3733.3|3727.3|79
1646320800000|2022-03-03 15:20:00|3732.8|3726.8|3742.8|3736.8|3743|3737|3725.8|3719.8|131
1646321100000|2022-03-03 15:25:00|3742.3|3736.3|3729.3|3723.3|3742.3|3736.3|3727|3721|163
1646321400000|2022-03-03 15:30:00|3729|3723|3725|3719|3732.8|3726.8|3724.5|3718.5|87
1646321700000|2022-03-03 15:35:00|3724.8|3718.8|3719.3|3713.3|3727.3|3721.3|3717|3711|79
1646322000000|2022-03-03 15:40:00|3719|3713|3695.3|3689.3|3724|3718|3695.3|3689.3|122
1646322300000|2022-03-03 15:45:00|3695.5|3689.5|3699.5|3693.5|3702|3696|3694.3|3688.3|153
1646322600000|2022-03-03 15:50:00|3700.3|3694.3|3689.8|3683.8|3701|3695|3689.5|3683.5|91
1646322900000|2022-03-03 15:55:00|3689.5|3683.5|3705|3699|3709.8|3703.8|3686|3680|200
1646323200000|2022-03-03 16:00:00|3704.8|3698.8|3729.4|3723.4|3730.8|3724.8|3704.3|3698.3|149
1646323500000|2022-03-03 16:05:00|3729.5|3723.5|3727.5|3721.5|3732|3726|3724.8|3718.8|119
1646323800000|2022-03-03 16:10:00|3727|3721|3723.3|3717.3|3737|3731|3722.8|3716.8|133
1646324100000|2022-03-03 16:15:00|3723|3717|3737|3731|3737.5|3731.5|3723|3717|123
1646324400000|2022-03-03 16:20:00|3737.3|3731.3|3751.3|3745.3|3751.8|3745.8|3735.8|3729.8|145
1646324700000|2022-03-03 16:25:00|3750.5|3744.5|3727.8|3721.8|3756.8|3750.8|3727.8|3721.8|148
1646325000000|2022-03-03 16:30:00|3728|3722|3727.3|3721.3|3734.5|3728.5|3703|3697|249
1646325300000|2022-03-03 16:35:00|3727.5|3721.5|3720.5|3714.5|3731|3725|3718|3712|97
1646325600000|2022-03-03 16:40:00|3720.3|3714.3|3728.8|3722.8|3730|3724|3720.3|3714.3|97
1646325900000|2022-03-03 16:45:00|3728.5|3722.5|3741.5|3735.5|3741.5|3735.5|3725.5|3719.5|132
1646326200000|2022-03-03 16:50:00|3741.3|3735.3|3746.3|3740.3|3746.3|3740.3|3738.8|3732.8|46
1646326500000|2022-03-03 16:55:00|3746|3740|3747|3741|3758|3752|3744.5|3738.5|164
1646326800000|2022-03-03 17:00:00|3747.3|3741.3|3752.3|3746.3|3753.5|3747.5|3742.4|3736.4|117
1646327100000|2022-03-03 17:05:00|3752|3746|3747.5|3741.5|3756.8|3750.8|3746.5|3740.5|79
1646327400000|2022-03-03 17:10:00|3747.3|3741.3|3746.5|3740.5|3748.8|3742.8|3744|3738|57
1646327700000|2022-03-03 17:15:00|3746.8|3740.8|3740.3|3734.3|3746.8|3740.8|3738.5|3732.5|51
1646328000000|2022-03-03 17:20:00|3739.4|3733.4|3738|3732|3739.4|3733.4|3733|3727|66
1646328300000|2022-03-03 17:25:00|3738.3|3732.3|3737.8|3731.8|3739.8|3733.8|3735.3|3729.3|65
1646328600000|2022-03-03 17:30:00|3738|3732|3732.3|3726.3|3739.3|3733.3|3728.5|3722.5|137
1646328900000|2022-03-03 17:35:00|3732.5|3726.5|3736.5|3730.5|3736.5|3730.5|3728.3|3722.3|156
1646329200000|2022-03-03 17:40:00|3736.3|3730.3|3729.5|3723.5|3739.4|3733.4|3729.5|3723.5|87
1646329500000|2022-03-03 17:45:00|3730.5|3724.5|3725.5|3719.5|3733|3727|3725.5|3719.5|83
1646329800000|2022-03-03 17:50:00|3725.3|3719.3|3731.5|3725.5|3732.3|3726.3|3725.3|3719.3|84
1646330100000|2022-03-03 17:55:00|3731.8|3725.8|3740.5|3734.5|3741.3|3735.3|3731.8|3725.8|115
1646355600000|2022-03-04 01:00:00|3823|3814|3833|3824|3833|3824|3819.8|3810.3|110
1646355900000|2022-03-04 01:05:00|3833.5|3824.5|3841.5|3832.5|3855.8|3844.5|3833.5|3824.5|198
1646356200000|2022-03-04 01:10:00|3840.3|3831.3|3812|3801.8|3841.8|3832.8|3811.5|3801.8|140
1646356500000|2022-03-04 01:15:00|3811.8|3802|3801.5|3792.5|3812.3|3803.3|3795.5|3784.5|172
1646356800000|2022-03-04 01:20:00|3802|3793|3815.3|3806.3|3816.3|3807.3|3801|3792|109
1646357100000|2022-03-04 01:25:00|3815|3806|3820.5|3811.5|3822|3813|3815|3806|86
1646357400000|2022-03-04 01:30:00|3820.3|3811.3|3818.5|3809.5|3824.8|3815.8|3818.3|3809.3|84
1646357700000|2022-03-04 01:35:00|3818|3809|3828.5|3819.5|3835|3826|3817.5|3808.5|135
1646358000000|2022-03-04 01:40:00|3829|3820|3837.8|3828.8|3837.8|3828.8|3826.3|3817.3|83
1646358300000|2022-03-04 01:45:00|3837.3|3828.3|3843.5|3834.5|3843.5|3834.5|3837|3828|21
1646358600000|2022-03-04 01:50:00|3844.8|3835.8|3818.8|3809.8|3844.8|3835.8|3818.3|3809|110
1646358900000|2022-03-04 01:55:00|3819|3810|3816.8|3807.8|3824.5|3815.5|3815.5|3806.5|88
1646359200000|2022-03-04 02:00:00|3817|3808|3820.5|3811.5|3821.8|3812.8|3816.8|3807.8|107
1646359500000|2022-03-04 02:05:00|3819.3|3810.3|3815.8|3806.8|3819.3|3810.3|3815.8|3806.8|35
1646359800000|2022-03-04 02:10:00|3814|3805|3821.8|3812.8|3822.5|3813.5|3813.5|3804.5|59
1646360100000|2022-03-04 02:15:00|3821.5|3812.5|3821.5|3812.5|3822.3|3813.3|3816.3|3807.3|44
1646360400000|2022-03-04 02:20:00|3821|3812|3830.5|3821.5|3830.5|3821.5|3821|3812|33
1646360700000|2022-03-04 02:25:00|3830.3|3821.3|3842.3|3833.3|3848|3838.8|3829.8|3820.8|66
1646361000000|2022-03-04 02:30:00|3842.5|3833.5|3848|3839|3848.5|3839.5|3841.8|3832.8|98
1646361300000|2022-03-04 02:35:00|3847.8|3838.8|3847|3838|3848.8|3839.8|3842.3|3832.3|49
1646361600000|2022-03-04 02:40:00|3847.8|3838.8|3830.8|3821.8|3848|3839|3830.8|3821.8|51
1646361900000|2022-03-04 02:45:00|3831.5|3822.5|3820|3811|3831.5|3822.5|3817.5|3808.5|62
1646362200000|2022-03-04 02:50:00|3820.8|3811.8|3825.5|3816.5|3826.8|3817.8|3818.5|3809.5|92
1646362500000|2022-03-04 02:55:00|3824.8|3815.8|3816.5|3807.5|3825.5|3816.5|3816|3807|77
1646362800000|2022-03-04 03:00:00|3817|3808|3809.3|3800.3|3820|3811|3807|3798|64
1646363100000|2022-03-04 03:05:00|3809|3800|3804.3|3795.3|3809|3800|3800|3790.8|132
1646363400000|2022-03-04 03:10:00|3804.5|3795.5|3796|3787|3805.5|3796.5|3795.3|3786.3|99
1646363700000|2022-03-04 03:15:00|3795.8|3786.8|3814.5|3805.5|3817|3807.8|3795.5|3786.5|146
1646364000000|2022-03-04 03:20:00|3814.3|3805.3|3810.8|3801.8|3822|3813|3806.5|3797.5|132
1646364300000|2022-03-04 03:25:00|3810.3|3801.3|3814.3|3805.3|3814.5|3805.5|3808.8|3799.8|181
1646364600000|2022-03-04 03:30:00|3814.5|3805.5|3799|3790|3817.5|3808.5|3798.8|3789.8|108
1646364900000|2022-03-04 03:35:00|3799.5|3790.5|3802.5|3792|3810|3801|3799.5|3790.5|76
1646365200000|2022-03-04 03:40:00|3802|3791|3797.8|3788.8|3802.3|3793.3|3797.3|3788.3|50
1646365500000|2022-03-04 03:45:00|3798|3789|3785.8|3776.8|3798.8|3789.8|3785.8|3776.8|53
1646365800000|2022-03-04 03:50:00|3786.3|3777.3|3790.3|3781.3|3792.3|3783.3|3786.3|3777.3|42
1646366100000|2022-03-04 03:55:00|3790.5|3781.5|3792|3783|3793.3|3784.3|3790|3781|24
1646366400000|2022-03-04 04:00:00|3791.5|3782.5|3787.5|3778.5|3793.5|3784.5|3787|3778|28
1646366700000|2022-03-04 04:05:00|3787|3778|3790.8|3781.8|3792|3783|3786.3|3777.3|29
1646367000000|2022-03-04 04:10:00|3791.3|3782.3|3791.3|3782.3|3792.3|3783.3|3790.5|3781.5|17
1646367300000|2022-03-04 04:15:00|3790.5|3781.5|3795.5|3786.5|3799.8|3790.8|3790.3|3781.3|54
1646367600000|2022-03-04 04:20:00|3795|3786|3797|3788|3797.5|3788.5|3794.3|3785.3|15
1646367900000|2022-03-04 04:25:00|3796.8|3787.8|3796|3787|3796.8|3787.8|3793.5|3784.5|32
1646368200000|2022-03-04 04:30:00|3796.3|3787.3|3807|3797.3|3810|3801|3795.8|3786.8|41
1646368500000|2022-03-04 04:35:00|3806.3|3796.3|3810|3801|3811.8|3802|3803.8|3794.8|15
1646368800000|2022-03-04 04:40:00|3810.3|3801.3|3809.3|3798.8|3813.5|3804.5|3805|3796|36
1646369100000|2022-03-04 04:45:00|3807.8|3798.5|3804.5|3795.5|3811.8|3802.8|3804.5|3795.5|48
1646369400000|2022-03-04 04:50:00|3804.8|3795.8|3807|3798|3807|3798|3804.3|3795.3|20
1646369700000|2022-03-04 04:55:00|3807.5|3798.5|3806.5|3797.5|3808.3|3799.3|3803.3|3794.3|16
1646370000000|2022-03-04 05:00:00|3806.8|3797.8|3799|3790|3812.5|3802.5|3799|3790|47
1646370300000|2022-03-04 05:05:00|3798.8|3789.8|3800|3791|3802.3|3793.3|3798.3|3789.3|37
1646370600000|2022-03-04 05:10:00|3800.3|3791.3|3798.3|3789.3|3802|3793|3798.3|3789.3|39
1646370900000|2022-03-04 05:15:00|3798|3789|3795.5|3786.5|3798.5|3789.5|3793.5|3784.5|30
1646371200000|2022-03-04 05:20:00|3795.8|3786.8|3799|3790|3799.5|3790.5|3793.5|3784.5|29
1646371500000|2022-03-04 05:25:00|3798.5|3789.5|3797|3788|3799|3790|3797|3788|13
1646371800000|2022-03-04 05:30:00|3796.8|3787.8|3796.8|3786.5|3803.8|3794.8|3793.3|3784.3|182
1646372100000|2022-03-04 05:35:00|3796.3|3786.8|3802.5|3793.5|3804|3795|3791|3782|114
1646372400000|2022-03-04 05:40:00|3802.3|3793.3|3797.5|3788.5|3805.3|3796.3|3797.3|3788.3|96
1646372700000|2022-03-04 05:45:00|3798|3789|3802.3|3793.3|3803.5|3794.5|3795.8|3786.8|126
1646373000000|2022-03-04 05:50:00|3803|3794|3800.8|3791.8|3803|3794|3792.5|3783|91
1646373300000|2022-03-04 05:55:00|3802.5|3793.5|3797|3788|3803.3|3794.3|3796|3787|56
1646373600000|2022-03-04 06:00:00|3797.5|3788.5|3800.5|3791.5|3802.3|3793.3|3797.3|3788.3|66
1646373900000|2022-03-04 06:05:00|3800.3|3791.3|3798|3789|3801.8|3792.8|3796.8|3787.8|34
1646374200000|2022-03-04 06:10:00|3797.5|3788.5|3798.3|3789.3|3799.3|3790.3|3794.8|3784.8|73
1646374500000|2022-03-04 06:15:00|3798.5|3789.5|3820|3811|3820|3811|3796.8|3787.8|70
1646374800000|2022-03-04 06:20:00|3820.3|3811.3|3830.3|3821.3|3832.5|3823.5|3818.3|3808.8|130
1646375100000|2022-03-04 06:25:00|3829.8|3820.8|3828.8|3819.8|3833.5|3824.5|3826.3|3817.3|70
1646375400000|2022-03-04 06:30:00|3828.3|3819.3|3841.8|3832.8|3846.5|3837.5|3826.3|3817.3|115
1646375700000|2022-03-04 06:35:00|3841.3|3832.3|3844.5|3835.5|3851.8|3842.8|3838.3|3829.3|115
1646376000000|2022-03-04 06:40:00|3844.3|3835.3|3835|3826|3844.8|3835.8|3832.3|3822.5|142
1646376300000|2022-03-04 06:45:00|3835.5|3826.5|3832.3|3823.3|3835.5|3826.5|3826.3|3817.3|85
1646376600000|2022-03-04 06:50:00|3832.8|3823.8|3837|3828|3839.8|3830.8|3831.3|3822.3|234
1646376900000|2022-03-04 06:55:00|3838|3829|3840.3|3831.3|3841.5|3832.5|3836.3|3825.5|97
1646377200000|2022-03-04 07:00:00|3839.5|3830.5|3823|3814|3840.8|3831.8|3820.3|3811.3|57
1646377500000|2022-03-04 07:05:00|3822.5|3813.5|3830.3|3821.3|3831.3|3822.3|3821.3|3812.3|37
1646377800000|2022-03-04 07:10:00|3830.8|3821.8|3832.3|3823.3|3834.8|3825.8|3830.3|3821.3|34
1646378100000|2022-03-04 07:15:00|3832|3823|3826.8|3817.8|3835|3826|3826.5|3817.5|36
1646378400000|2022-03-04 07:20:00|3827|3818|3828.8|3819.8|3833.5|3824.3|3827|3818|41
1646378700000|2022-03-04 07:25:00|3829|3820|3832.5|3823.5|3837.3|3827|3828.8|3819.8|68
1646379000000|2022-03-04 07:30:00|3832|3823|3832.5|3823.5|3832.8|3823.8|3823|3814|61
1646379300000|2022-03-04 07:35:00|3833.8|3824.8|3825.8|3816.8|3834|3825|3824.3|3815.3|66
1646379600000|2022-03-04 07:40:00|3826.3|3817.3|3820.5|3811.5|3828.3|3819.3|3814|3804.5|65
1646379900000|2022-03-04 07:45:00|3819.5|3810.5|3819.8|3810.8|3821.8|3812.8|3812|3803|82
1646380200000|2022-03-04 07:50:00|3819.3|3810.3|3825.3|3816.3|3828.5|3819.5|3819.3|3810.3|76
1646380500000|2022-03-04 07:55:00|3825.5|3816.5|3798.3|3792.3|3828.5|3822.5|3798.3|3792.3|90
1646380800000|2022-03-04 08:00:00|3797|3791|3794.8|3788.8|3806.3|3800.3|3776.8|3770.8|182
1646381100000|2022-03-04 08:05:00|3795.5|3789.5|3811.8|3805.8|3812.5|3806.5|3795.5|3789.5|105
1646381400000|2022-03-04 08:10:00|3812|3806|3807.5|3801.5|3817.3|3811.3|3804.3|3798.3|124
1646381700000|2022-03-04 08:15:00|3807.8|3801.8|3803.3|3797.3|3808.8|3802.8|3799|3793|117
1646382000000|2022-03-04 08:20:00|3803.8|3797.8|3805|3799|3808|3802|3799.8|3793.8|111
1646382300000|2022-03-04 08:25:00|3804.8|3798.8|3794.8|3788.8|3806.3|3800.3|3794.8|3788.8|124
1646382600000|2022-03-04 08:30:00|3795|3789|3802.3|3796.3|3803.8|3797.8|3787.3|3781.3|137
1646382900000|2022-03-04 08:35:00|3802|3796|3792.5|3786.5|3802|3796|3788.5|3782.5|136
1646383200000|2022-03-04 08:40:00|3792|3786|3793.3|3787.3|3799|3793|3790.5|3784.5|96
1646383500000|2022-03-04 08:45:00|3793|3787|3793.5|3787.5|3793.8|3787.8|3786.8|3780.8|99
1646383800000|2022-03-04 08:50:00|3793.8|3787.8|3790.8|3784.8|3797|3791|3782.5|3776.5|112
1646384100000|2022-03-04 08:55:00|3791|3785|3799.5|3793.5|3802.3|3796.3|3791|3785|149
1646384400000|2022-03-04 09:00:00|3799.3|3793.3|3797.5|3791.5|3802|3796|3792.3|3786.3|140
1646384700000|2022-03-04 09:05:00|3797.8|3791.8|3800.5|3794.5|3802.3|3796.3|3794|3788|106
1646385000000|2022-03-04 09:10:00|3800.8|3794.8|3801|3795|3801.8|3795.8|3798.5|3792.5|80
1646385300000|2022-03-04 09:15:00|3800.8|3794.8|3798|3792|3801.3|3795.3|3796.9|3790.9|94
1646385600000|2022-03-04 09:20:00|3798.5|3792.5|3796.5|3790.5|3801|3795|3795.8|3789.8|109
1646385900000|2022-03-04 09:25:00|3797|3791|3797|3791|3798.3|3792.3|3792|3786|106
1646386200000|2022-03-04 09:30:00|3797.5|3791.5|3800.3|3794.3|3800.3|3794.3|3795|3789|77
1646386500000|2022-03-04 09:35:00|3799|3793|3801.3|3795.3|3802.3|3796.3|3798|3792|103
1646386800000|2022-03-04 09:40:00|3801|3795|3811.3|3805.3|3812.5|3806.5|3800|3794|124
1646387100000|2022-03-04 09:45:00|3811.5|3805.5|3818.5|3812.5|3821|3815|3810.8|3804.8|136
1646387400000|2022-03-04 09:50:00|3819.3|3813.3|3822.5|3816.5|3827|3821|3819.3|3813.3|106
1646387700000|2022-03-04 09:55:00|3822|3816|3804.3|3798.3|3822.8|3816.8|3798.8|3792.8|131
1646388000000|2022-03-04 10:00:00|3804.5|3798.5|3815.8|3809.8|3820.5|3814.5|3801|3795|145
1646388300000|2022-03-04 10:05:00|3815.5|3809.5|3820|3814|3820|3814|3815.3|3809.3|138
1646388600000|2022-03-04 10:10:00|3820.3|3814.3|3818.3|3812.3|3820.3|3814.3|3810.8|3804.8|112
1646388900000|2022-03-04 10:15:00|3817|3811|3819.5|3813.5|3823.8|3817.8|3814.8|3808.8|105
1646389200000|2022-03-04 10:20:00|3819.3|3813.3|3811.5|3805.5|3824.5|3818.5|3805|3799|133
1646389500000|2022-03-04 10:25:00|3810.8|3804.8|3820.5|3814.5|3823|3817|3807|3801|112
1646389800000|2022-03-04 10:30:00|3820.8|3814.8|3823.3|3817.3|3823.5|3817.5|3816.8|3810.8|85
1646390100000|2022-03-04 10:35:00|3823|3817|3817.3|3811.3|3827.8|3821.8|3815.8|3809.8|171
1646390400000|2022-03-04 10:40:00|3818.8|3812.8|3825.5|3819.5|3828|3822|3818.5|3812.5|105
1646390700000|2022-03-04 10:45:00|3825.8|3819.8|3825.5|3819.5|3826.3|3820.3|3821.3|3815.3|70
1646391000000|2022-03-04 10:50:00|3825.8|3819.8|3826.5|3820.5|3828.8|3822.8|3824.8|3818.8|68
1646391300000|2022-03-04 10:55:00|3826.8|3820.8|3823|3817|3830.8|3824.8|3823|3817|112
1646391600000|2022-03-04 11:00:00|3822.5|3816.5|3831.5|3825.5|3832.3|3826.3|3822.5|3816.5|89
1646391900000|2022-03-04 11:05:00|3831|3825|3829.5|3823.5|3832|3826|3825|3819|99
1646392200000|2022-03-04 11:10:00|3829.3|3823.3|3825|3819|3829.3|3823.3|3821|3815|113
1646392500000|2022-03-04 11:15:00|3825.3|3819.3|3826.8|3820.8|3828.3|3822.3|3824.5|3818.5|37
1646392800000|2022-03-04 11:20:00|3827|3821|3822|3816|3827.5|3821.5|3818.5|3812.5|127
1646393100000|2022-03-04 11:25:00|3822.3|3816.3|3816|3810|3824.3|3818.3|3816|3810|95
1646393400000|2022-03-04 11:30:00|3816.3|3810.3|3819.5|3813.5|3821.5|3815.5|3815.3|3809.3|101
1646393700000|2022-03-04 11:35:00|3819.8|3813.8|3815.5|3809.5|3820.5|3814.5|3810|3804|154
1646394000000|2022-03-04 11:40:00|3816|3810|3813|3807|3818|3812|3808.3|3802.3|163
1646394300000|2022-03-04 11:45:00|3812.5|3806.5|3812.5|3806.5|3815.8|3809.8|3808.3|3802.3|130
1646394600000|2022-03-04 11:50:00|3812.3|3806.3|3813.3|3807.3|3816|3810|3809|3803|95
1646394900000|2022-03-04 11:55:00|3813|3807|3805|3799|3813.3|3807.3|3801.5|3795.5|63
1646395200000|2022-03-04 12:00:00|3804.8|3798.8|3795.5|3789.5|3805|3799|3792|3786|104
1646395500000|2022-03-04 12:05:00|3796|3790|3797.5|3791.5|3801|3795|3786.5|3780.5|116
1646395800000|2022-03-04 12:10:00|3797|3791|3805.8|3799.8|3808.5|3802.5|3796.8|3790.8|107
1646396100000|2022-03-04 12:15:00|3805.5|3799.5|3813.3|3807.3|3814.3|3808.3|3802.3|3796.3|112
1646396400000|2022-03-04 12:20:00|3812.9|3806.9|3801.8|3795.8|3812.9|3806.9|3800.5|3794.5|110
1646396700000|2022-03-04 12:25:00|3801.5|3795.5|3814.5|3808.5|3817.3|3811.3|3799.8|3793.8|105
1646397000000|2022-03-04 12:30:00|3814|3808|3816.3|3810.3|3817.8|3811.8|3811.3|3805.3|135
1646397300000|2022-03-04 12:35:00|3816|3810|3820|3814|3821.8|3815.8|3813.8|3807.8|90
1646397600000|2022-03-04 12:40:00|3820.3|3814.3|3823.8|3817.8|3825.8|3819.8|3819.3|3813.3|94
1646397900000|2022-03-04 12:45:00|3823.3|3817.3|3824.3|3818.3|3825.5|3819.5|3815.8|3809.8|118
1646398200000|2022-03-04 12:50:00|3823.8|3817.8|3815.3|3809.3|3826|3820|3815.3|3809.3|89
1646398500000|2022-03-04 12:55:00|3815.5|3809.5|3819.8|3813.8|3820|3814|3808.3|3802.3|169
1646398800000|2022-03-04 13:00:00|3820|3814|3828.3|3822.3|3830|3824|3816.5|3810.5|157
1646399100000|2022-03-04 13:05:00|3828.5|3822.5|3825|3819|3828.5|3822.5|3820.8|3814.8|167
1646399400000|2022-03-04 13:10:00|3825.5|3819.5|3825.8|3819.8|3826.8|3820.8|3821.5|3815.5|128
1646399700000|2022-03-04 13:15:00|3826|3820|3824|3818|3827.3|3821.3|3823.3|3817.3|82
1646400000000|2022-03-04 13:20:00|3824.3|3818.3|3829.8|3823.8|3830|3824|3824.3|3818.3|78
1646400300000|2022-03-04 13:25:00|3830|3824|3827.8|3821.8|3832.8|3826.8|3826.3|3820.3|97
1646400600000|2022-03-04 13:30:00|3826.5|3820.5|3827|3821|3832.8|3826.8|3824|3818|166
1646400900000|2022-03-04 13:35:00|3826.8|3820.8|3828.3|3822.3|3831.8|3825.8|3826.3|3820.3|208
1646401200000|2022-03-04 13:40:00|3828|3822|3829|3823|3831|3825|3825.5|3819.5|131
1646401500000|2022-03-04 13:45:00|3829.3|3823.3|3836.5|3830.5|3836.8|3830.8|3828.8|3822.8|90
1646401800000|2022-03-04 13:50:00|3836.8|3830.8|3838.3|3832.3|3840.3|3834.3|3836|3830|123
1646402100000|2022-03-04 13:55:00|3838|3832|3838.3|3832.3|3839.5|3833.5|3835.3|3829.3|113
1646402400000|2022-03-04 14:00:00|3838|3832|3835.5|3829.5|3838|3832|3834.5|3828.5|108
1646402700000|2022-03-04 14:05:00|3835.3|3829.3|3838.3|3832.3|3839.8|3833.8|3832.8|3826.8|94
1646403000000|2022-03-04 14:10:00|3838|3832|3850.8|3844.8|3851.8|3845.8|3838|3832|152
1646403300000|2022-03-04 14:15:00|3851|3845|3837|3831|3859|3853|3835.5|3829.5|147
1646403600000|2022-03-04 14:20:00|3837.3|3831.3|3847.8|3841.8|3848.3|3842.3|3833.5|3827.5|129
1646403900000|2022-03-04 14:25:00|3848|3842|3846.5|3840.5|3848.3|3842.3|3835.8|3829.8|132
1646404200000|2022-03-04 14:30:00|3846.8|3840.8|3857|3851|3857.5|3851.5|3842.8|3836.8|149
1646404500000|2022-03-04 14:35:00|3856.8|3850.8|3856|3850|3862|3856|3853.3|3847.3|159
1646404800000|2022-03-04 14:40:00|3856.3|3850.3|3856|3850|3858.5|3852.5|3850.3|3844.3|122
1646405100000|2022-03-04 14:45:00|3856.3|3850.3|3831|3825|3857.8|3851.8|3830.8|3824.8|180
1646405400000|2022-03-04 14:50:00|3830.8|3824.8|3829.3|3823.3|3834.3|3828.3|3819.8|3813.8|222
1646405700000|2022-03-04 14:55:00|3829|3823|3830.3|3824.3|3830.5|3824.5|3824|3818|195
1646406000000|2022-03-04 15:00:00|3831|3825|3837.5|3831.5|3841.3|3835.3|3829.8|3823.8|183
1646406300000|2022-03-04 15:05:00|3837.3|3831.3|3846|3840|3846|3840|3830.8|3824.8|164
1646406600000|2022-03-04 15:10:00|3845.3|3839.3|3840|3834|3845.3|3839.3|3833.5|3827.5|182
1646406900000|2022-03-04 15:15:00|3839.3|3833.3|3846.3|3840.3|3846.3|3840.3|3837|3831|123
1646407200000|2022-03-04 15:20:00|3845.8|3839.8|3848.5|3842.5|3851|3845|3844.5|3838.5|141
1646407500000|2022-03-04 15:25:00|3848.3|3842.3|3851.8|3845.8|3854.8|3848.8|3847.5|3841.5|125
1646407800000|2022-03-04 15:30:00|3851.5|3845.5|3848|3842|3853.8|3847.8|3846.5|3840.5|144
1646408100000|2022-03-04 15:35:00|3848.3|3842.3|3850.5|3844.5|3851.5|3845.5|3848|3842|75
1646408400000|2022-03-04 15:40:00|3850.3|3844.3|3848.5|3842.5|3850.5|3844.5|3840.8|3834.8|142
1646408700000|2022-03-04 15:45:00|3848.8|3842.8|3854|3848|3856.3|3850.3|3848.8|3842.8|100
1646409000000|2022-03-04 15:50:00|3853.8|3847.8|3860.3|3854.3|3861.8|3855.8|3849.3|3843.3|102
1646409300000|2022-03-04 15:55:00|3860.5|3854.5|3854.5|3848.5|3870.3|3864.3|3853.3|3847.3|141
1646409600000|2022-03-04 16:00:00|3854.3|3848.3|3856|3850|3858.3|3852.3|3852|3846|125
1646409900000|2022-03-04 16:05:00|3855.8|3849.8|3858.3|3852.3|3859.3|3853.3|3853|3847|118
1646410200000|2022-03-04 16:10:00|3858.5|3852.5|3857.3|3851.3|3858.5|3852.5|3852.3|3846.3|108
1646410500000|2022-03-04 16:15:00|3857|3851|3853.3|3847.3|3859.3|3853.3|3853.3|3847.3|146
1646410800000|2022-03-04 16:20:00|3853|3847|3848.8|3842.8|3854|3848|3845|3839|107
1646411100000|2022-03-04 16:25:00|3848.5|3842.5|3836|3830|3849.5|3843.5|3834.5|3828.5|124
1646411400000|2022-03-04 16:30:00|3836.3|3830.3|3847.3|3841.3|3862|3856|3836|3830|326
1646411700000|2022-03-04 16:35:00|3847.5|3841.5|3855.8|3849.8|3857.8|3851.8|3844.8|3838.8|95
1646412000000|2022-03-04 16:40:00|3855.5|3849.5|3857.5|3851.5|3858|3852|3853.3|3847.3|131
1646412300000|2022-03-04 16:45:00|3857.8|3851.8|3864|3858|3865|3859|3857.3|3851.3|127
1646412600000|2022-03-04 16:50:00|3863.8|3857.8|3846.5|3840.5|3864|3858|3845.8|3839.8|126
1646412900000|2022-03-04 16:55:00|3847.3|3841.3|3848.3|3842.3|3848.3|3842.3|3844|3838|162
1646413200000|2022-03-04 17:00:00|3848.5|3842.5|3846.5|3840.5|3850.3|3844.3|3846.3|3840.3|104
1646413500000|2022-03-04 17:05:00|3845.8|3839.8|3824.5|3818.5|3845.8|3839.8|3818|3812|98
1646413800000|2022-03-04 17:10:00|3825|3819|3829.5|3823.5|3836.3|3830.3|3820.5|3814.5|125
1646414100000|2022-03-04 17:15:00|3828.3|3822.3|3820.3|3814.3|3830|3824|3816|3810|86
1646414400000|2022-03-04 17:20:00|3820.5|3814.5|3834|3828|3836.5|3830.5|3820.5|3814.5|112
1646414700000|2022-03-04 17:25:00|3834.3|3828.3|3835.5|3829.5|3839.3|3833.3|3833.3|3827.3|94
1646415000000|2022-03-04 17:30:00|3835.8|3829.8|3837|3831|3841.5|3835.5|3835.8|3829.8|80
1646415300000|2022-03-04 17:35:00|3837.5|3831.5|3838.3|3832.3|3841.8|3835.8|3837.5|3831.5|64
1646415600000|2022-03-04 17:40:00|3838.5|3832.5|3838.5|3832.5|3839.5|3833.5|3838|3832|69
1646415900000|2022-03-04 17:45:00|3838.8|3832.8|3836|3830|3839.3|3833.3|3831|3825|94
1646416200000|2022-03-04 17:50:00|3835.3|3829.3|3836.3|3830.3|3836.8|3830.8|3834.8|3828.8|74
1646416500000|2022-03-04 17:55:00|3836.5|3830.5|3834.5|3828.5|3836.5|3830.5|3834|3828|33
1646614800000|2022-03-07 01:00:00|3849.3|3834.3|3936.3|3927.3|3952.5|3943.5|3849.3|3834.3|55
1646615100000|2022-03-07 01:05:00|3935.8|3926.8|3935.8|3926.8|3941.5|3931.8|3931.5|3922.5|134
1646615400000|2022-03-07 01:10:00|3936.3|3927.3|3937.8|3928.8|3952|3943|3936.3|3926.5|98
1646615700000|2022-03-07 01:15:00|3941|3929|3962|3953|3962.8|3953.8|3938.8|3929|126
1646616000000|2022-03-07 01:20:00|3962.3|3953.3|3983.3|3974.3|3987|3978|3962.3|3953.3|118
1646616300000|2022-03-07 01:25:00|3983.5|3974.5|3992|3983|3992.3|3983.3|3976.8|3967.8|130
1646616600000|2022-03-07 01:30:00|3992.5|3983.5|3998.3|3989.3|3998.5|3989.5|3986.5|3977.5|127
1646616900000|2022-03-07 01:35:00|3998.8|3989.8|4002.3|3993.3|4003.5|3994.5|3997|3988|92
1646617200000|2022-03-07 01:40:00|4002.8|3993.8|3999.8|3990.8|4004.5|3995.5|3999.5|3990.5|108
1646617500000|2022-03-07 01:45:00|4000.3|3991.3|3997.8|3988.8|4002.3|3993.3|3989.8|3980.8|248
1646617800000|2022-03-07 01:50:00|3998|3989|3996|3987|4000.5|3991.5|3990.5|3981.5|132
1646618100000|2022-03-07 01:55:00|3996.3|3987.3|3990|3981|4000.3|3991.3|3987|3978|171
1646618400000|2022-03-07 02:00:00|3990.5|3981.5|3989|3980|3994|3984|3987|3978|166
1646618700000|2022-03-07 02:05:00|3988.5|3979.5|3964.8|3955.8|3991.8|3982.8|3964.5|3955.5|132
1646619000000|2022-03-07 02:10:00|3965.3|3956.3|3940.5|3931.5|3971.3|3962.3|3933.5|3924.5|267
1646619300000|2022-03-07 02:15:00|3941|3932|3947.3|3938.3|3952.5|3943.5|3941|3932|56
1646619600000|2022-03-07 02:20:00|3951|3938.5|3952|3943|3954.8|3945.8|3950.3|3938.5|45
1646619900000|2022-03-07 02:25:00|3952.3|3943.3|3940|3931|3952.8|3943.8|3940|3931|44
1646620200000|2022-03-07 02:30:00|3939.5|3930.5|3958.5|3949.3|3960.8|3951.8|3935.3|3926.3|126
1646620500000|2022-03-07 02:35:00|3960|3949.8|3930.3|3921.3|3960.5|3951|3929.5|3920.5|127
1646620800000|2022-03-07 02:40:00|3929.8|3920.8|3930|3921|3933.5|3924.5|3922.3|3913.3|171
1646621100000|2022-03-07 02:45:00|3929.8|3920.8|3932|3923|3942.5|3933.5|3926.8|3917.8|200
1646621400000|2022-03-07 02:50:00|3931.8|3922.8|3931.8|3922.8|3936.3|3927.3|3930|3921|151
1646621700000|2022-03-07 02:55:00|3931.3|3922.3|3931.3|3922.3|3932.3|3923.3|3924.3|3915.3|109
1646622000000|2022-03-07 03:00:00|3931|3922|3940|3931|3940|3931|3929.5|3918.3|89
1646622300000|2022-03-07 03:05:00|3940.3|3931.3|3942.3|3933.3|3943.8|3933.3|3933.5|3924.5|96
1646622600000|2022-03-07 03:10:00|3941.5|3932.5|3936.3|3927.3|3947.3|3938.3|3936.3|3927.3|133
1646622900000|2022-03-07 03:15:00|3936.5|3927.5|3929.8|3920.8|3938.3|3929.3|3926.3|3917.3|137
1646623200000|2022-03-07 03:20:00|3929.5|3920.5|3931.8|3922.8|3932|3923|3928|3919|69
1646623500000|2022-03-07 03:25:00|3932.3|3923.3|3930.8|3921.8|3937|3928|3923|3914|235
1646623800000|2022-03-07 03:30:00|3931|3922|3952.3|3941.8|3952.3|3941.8|3924.5|3915.5|81
1646624100000|2022-03-07 03:35:00|3952|3943|3974.3|3965.3|3977.8|3968.8|3948.3|3939.3|124
1646624400000|2022-03-07 03:40:00|3975.3|3966.3|3985|3976|3987.3|3976.8|3972|3960.8|48
1646624700000|2022-03-07 03:45:00|3984|3975|3980.3|3971.3|3984.8|3975.8|3980|3971|46
1646625000000|2022-03-07 03:50:00|3980.8|3971.8|3982.8|3973.8|3990.3|3977|3978.5|3969.5|44
1646625300000|2022-03-07 03:55:00|3983.3|3974.3|3986.3|3977.3|3991.5|3982.5|3983.3|3974.3|50
1646625600000|2022-03-07 04:00:00|3986|3977|3986.5|3977.5|3991.5|3982.3|3981|3972|53
1646625900000|2022-03-07 04:05:00|3986.3|3977.3|3982.8|3973.8|3986.3|3977.3|3982|3972|40
1646626200000|2022-03-07 04:10:00|3983.5|3974.5|3981.8|3972.8|3986.3|3977.3|3981.5|3972.5|20
1646626500000|2022-03-07 04:15:00|3981.5|3972.5|3981.8|3972.8|3986|3976.5|3980.5|3971.5|59
1646626800000|2022-03-07 04:20:00|3981.3|3972.3|3982.5|3973.5|3983.8|3974.8|3979.8|3970.8|44
1646627100000|2022-03-07 04:25:00|3982|3973|3985.8|3976.8|3985.8|3976.8|3980.8|3971.8|47
1646627400000|2022-03-07 04:30:00|3985.5|3976.5|3989|3978.3|3991|3982|3985|3976|159
1646627700000|2022-03-07 04:35:00|3988.8|3978.5|3989.8|3980.8|3998|3989|3987.3|3978.3|99
1646628000000|2022-03-07 04:40:00|3991|3982|3992.3|3983.3|3993|3984|3990.8|3981.8|18
1646628300000|2022-03-07 04:45:00|3992|3983|3995.5|3986.5|3997.3|3988.3|3992|3983|48
1646628600000|2022-03-07 04:50:00|3996|3987|4000.8|3991.8|4001|3992|3994.8|3985.8|33
1646628900000|2022-03-07 04:55:00|4001|3992|4003.3|3994.3|4004|3995|3999.8|3990.8|63
1646629200000|2022-03-07 05:00:00|4002.8|3993.8|3998|3989|4002.8|3993.8|3997.5|3988.5|24
1646629500000|2022-03-07 05:05:00|3997.5|3988.5|3999.3|3990.3|4000|3991|3997.5|3988.5|12
1646629800000|2022-03-07 05:10:00|3999.5|3990.5|4003.3|3994.3|4003.5|3994.5|3999.5|3990.5|23
1646630100000|2022-03-07 05:15:00|4002.8|3993.8|3998|3989|4003.5|3994.5|3997.3|3986.5|30
1646630400000|2022-03-07 05:20:00|3998.5|3989.5|4003.5|3994.5|4004.5|3995.5|3998.5|3989.5|55
1646630700000|2022-03-07 05:25:00|4003.8|3994.8|4002.5|3993.5|4004.5|3995.5|3999|3990|72
1646631000000|2022-03-07 05:30:00|4002.8|3993.8|3999|3990|4004.5|3995.5|3997.3|3988.3|79
1646631300000|2022-03-07 05:35:00|3999.3|3990.3|3996.5|3987.5|3999.3|3990.3|3995.5|3986.5|51
1646631600000|2022-03-07 05:40:00|3996.8|3987.8|3997.3|3988.3|3998.3|3989.3|3992|3983|203
1646631900000|2022-03-07 05:45:00|3996.8|3987.8|3969.8|3960.8|3998.3|3989.3|3969.8|3960.3|107
1646632200000|2022-03-07 05:50:00|3970.3|3961.3|3974.5|3965.5|3981.3|3972.3|3970.3|3961.3|102
1646632500000|2022-03-07 05:55:00|3975|3966|3976.3|3967.3|3977.5|3968.5|3973.8|3963.8|78
1646632800000|2022-03-07 06:00:00|3976.8|3967.8|3973.3|3964.3|3977.3|3968.3|3973.3|3964.3|39
1646633100000|2022-03-07 06:05:00|3972.8|3963.8|3972.3|3963.3|3972.8|3963.8|3963.5|3954.5|131
1646633400000|2022-03-07 06:10:00|3972.8|3963.8|3977.3|3968.3|3978.3|3969.3|3970.3|3961.3|78
1646633700000|2022-03-07 06:15:00|3977.5|3968.5|3969|3960|3979|3970|3969|3960|84
1646634000000|2022-03-07 06:20:00|3969.5|3960.5|3978.8|3969.8|3980.5|3970|3969.3|3960.3|76
1646634300000|2022-03-07 06:25:00|3979|3970|3990.3|3981.3|3990.3|3981.3|3977.8|3968.8|81
1646634600000|2022-03-07 06:30:00|3990|3981|3993|3984|3993.3|3984.3|3989.3|3980.3|61
1646634900000|2022-03-07 06:35:00|3993.3|3984.3|3989.3|3980.3|3993.3|3984.3|3982.5|3973.5|64
1646635200000|2022-03-07 06:40:00|3988.8|3979.8|3990.5|3981.5|3991.5|3981.5|3987|3977.3|46
1646635500000|2022-03-07 06:45:00|3991.5|3982.5|3988.5|3979.5|3991.5|3982.5|3986|3977|49
1646635800000|2022-03-07 06:50:00|3989|3980|3989.3|3980.3|3990|3980.8|3987|3977.8|51
1646636100000|2022-03-07 06:55:00|3989.5|3980.5|4018.8|4009.8|4021.5|4012.5|3988|3979|102
1646636400000|2022-03-07 07:00:00|4019.3|4010.3|4007.5|3998.5|4019.3|4010.3|4005.8|3996.8|62
1646636700000|2022-03-07 07:05:00|4007.3|3998.3|4021|4012|4029.5|4018.5|4007.3|3998.3|59
1646637000000|2022-03-07 07:10:00|4020.5|4011.5|4008.8|3999.8|4030.3|4021.3|4008.3|3999.3|62
1646637300000|2022-03-07 07:15:00|4009|4000|4007.3|3998.3|4018|4008|4005|3996|76
1646637600000|2022-03-07 07:20:00|4006.8|3997.8|4008.3|3999.3|4008.8|3999.8|4004.8|3995.8|39
1646637900000|2022-03-07 07:25:00|4008|3999|4009.5|4000.5|4017.8|4008.8|4006.5|3997.5|101
1646638200000|2022-03-07 07:30:00|4009.3|4000.3|4011.3|4002.3|4011.5|4002.5|4004.8|3995.8|79
1646638500000|2022-03-07 07:35:00|4011|4002|4019.8|4010.8|4020|4011|4011|4002|73
1646638800000|2022-03-07 07:40:00|4019.3|4010.3|4057.3|4048.3|4083.3|4073|4019.3|4010.3|121
1646639100000|2022-03-07 07:45:00|4057.8|4048.8|4068.8|4059.8|4079.5|4066.5|4056.5|4047.5|143
1646639400000|2022-03-07 07:50:00|4069|4060|4042.8|4033.8|4073|4064|4039.3|4028.8|121
1646639700000|2022-03-07 07:55:00|4043.8|4034.8|4024.3|4018.3|4051.4|4045.4|4024.3|4018.3|107
1646640000000|2022-03-07 08:00:00|4027|4021|4042.8|4036.8|4049.8|4043.8|4026.5|4020.5|166
1646640300000|2022-03-07 08:05:00|4043.5|4037.5|4043.5|4033.5|4047.5|4041.5|4038.3|4032.3|76
1646640600000|2022-03-07 08:10:00|4044|4034|4052.8|4042.8|4052.8|4042.8|4043.8|4033.8|46
1646640900000|2022-03-07 08:15:00|4053|4043|4056.5|4046|4068.5|4058.5|4053|4042.8|69
1646641200000|2022-03-07 08:20:00|4056.3|4046.5|4049|4039|4058.3|4047|4046.3|4036.3|79
1646641500000|2022-03-07 08:25:00|4049.5|4039.5|4041|4027.8|4050.3|4040.3|4041|4027.8|73
1646641800000|2022-03-07 08:30:00|4040.5|4028|4031.5|4021.5|4040.5|4028|4023.5|4013|76
1646642100000|2022-03-07 08:35:00|4032|4022|4031.5|4021.5|4036|4026|4027|4016.5|77
1646642400000|2022-03-07 08:40:00|4032.8|4022.8|4034.3|4024.3|4036|4026|4031|4021|57
1646642700000|2022-03-07 08:45:00|4034.8|4024.8|4030.8|4020.8|4035.8|4025.8|4028.3|4018.3|77
1646643000000|2022-03-07 08:50:00|4031.3|4021.3|4020.5|4010.5|4032|4022|4016.5|4006.5|75
1646643300000|2022-03-07 08:55:00|4021|4011|4021.8|4015.8|4028|4017.1|4016.8|4004.8|82
1646643600000|2022-03-07 09:00:00|4022|4016|4020.5|4014.5|4033|4027|4017.3|4011.3|163
1646643900000|2022-03-07 09:05:00|4019.3|4013.3|4030|4024|4035.3|4029.3|4019.3|4013.3|144
1646644200000|2022-03-07 09:10:00|4029.8|4023.8|4026.5|4020.5|4032.5|4026.5|4023.5|4017.5|166
1646644500000|2022-03-07 09:15:00|4026.8|4020.8|4019|4013|4032|4026|4018|4012|152
1646644800000|2022-03-07 09:20:00|4019.3|4013.3|4015.3|4009.3|4019.3|4013.3|4013.3|4007.3|93
1646645100000|2022-03-07 09:25:00|4015|4009|4011.5|4005.5|4016.5|4010.5|4007.8|4001.8|113
1646645400000|2022-03-07 09:30:00|4012|4006|3996.5|3990.5|4013.5|4007.5|3990|3984|138
1646645700000|2022-03-07 09:35:00|3996.8|3990.8|3994|3988|4002|3996|3990|3984|125
1646646000000|2022-03-07 09:40:00|3994.3|3988.3|3995.5|3989.5|3997.8|3991.8|3989.5|3983.5|79
1646646300000|2022-03-07 09:45:00|3995.8|3989.8|3991|3985|3996.5|3990.5|3975.5|3969.5|154
1646646600000|2022-03-07 09:50:00|3990.5|3984.5|4001.3|3995.3|4004.5|3998.5|3990.5|3984.5|146
1646646900000|2022-03-07 09:55:00|4001|3995|4005.5|3999.5|4005.8|3999.8|3998.5|3992.5|103
1646647200000|2022-03-07 10:00:00|4005.8|3999.8|4013.5|4007.5|4015.3|4009.3|4004.3|3998.3|113
1646647500000|2022-03-07 10:05:00|4013.8|4007.8|4003.3|3997.3|4013.8|4007.8|4003.3|3997.3|87
1646647800000|2022-03-07 10:10:00|4003|3997|3989.8|3983.8|4003.3|3997.3|3986.8|3980.8|127
1646648100000|2022-03-07 10:15:00|3989.3|3983.3|3992.3|3986.3|3993.3|3987.3|3988.8|3982.8|105
1646648400000|2022-03-07 10:20:00|3992|3986|4000.3|3994.3|4001|3995|3992|3986|142
1646648700000|2022-03-07 10:25:00|4001|3995|4006.3|4000.3|4013.8|4007.8|3998.5|3992.5|160
1646649000000|2022-03-07 10:30:00|4006.5|4000.5|4004.8|3998.8|4011.5|4005.5|4004.8|3998.8|93
1646649300000|2022-03-07 10:35:00|4004.5|3998.5|3999.8|3993.8|4006|4000|3998.8|3992.8|92
1646649600000|2022-03-07 10:40:00|3999.5|3993.5|3999|3993|4001|3995|3992|3986|146
1646649900000|2022-03-07 10:45:00|3998.8|3992.8|4000.3|3994.3|4002|3996|3994.8|3988.8|82
1646650200000|2022-03-07 10:50:00|4000.5|3994.5|4012.5|4006.5|4014.5|4008.5|4000.5|3994.5|150
1646650500000|2022-03-07 10:55:00|4012.3|4006.3|4021.5|4015.5|4022.3|4016.3|4012|4006|128
1646650800000|2022-03-07 11:00:00|4021.8|4015.8|4014.5|4008.5|4022.5|4016.5|4009.3|4003.3|123
1646651100000|2022-03-07 11:05:00|4014.8|4008.8|4010|4004|4015.5|4009.5|4009.3|4003.3|94
1646651400000|2022-03-07 11:10:00|4010.3|4004.3|4016.3|4010.3|4017|4011|4007.3|4001.3|101
1646651700000|2022-03-07 11:15:00|4016|4010|4016.3|4010.3|4016.8|4010.8|4012|4006|129
1646652000000|2022-03-07 11:20:00|4016.5|4010.5|4009.8|4003.8|4017.5|4011.5|4008.5|4002.5|125
1646652300000|2022-03-07 11:25:00|4009.5|4003.5|4008.3|4002.3|4012.5|4006.5|4006.3|4000.3|134
1646652600000|2022-03-07 11:30:00|4008.5|4002.5|4002.8|3996.8|4010.8|4004.8|4002|3996|110
1646652900000|2022-03-07 11:35:00|4002.5|3996.5|3999.8|3993.8|4002.5|3996.5|3990.3|3980.8|149
1646653200000|2022-03-07 11:40:00|4000.5|3994.5|4001|3995|4004|3998|3997|3991|133
1646653500000|2022-03-07 11:45:00|4000.8|3994.8|3998.3|3992.3|4005|3999|3997.5|3991.5|103
1646653800000|2022-03-07 11:50:00|4000.3|3993.6|4001.5|3995.5|4004|3998|3997.8|3991.8|96
1646654100000|2022-03-07 11:55:00|4001.3|3995.3|3987.6|3981.6|4005|3997.5|3985.5|3979.5|150
1646654400000|2022-03-07 12:00:00|3988.3|3982.3|3995.5|3989.5|3997|3991|3986|3980|110
1646654700000|2022-03-07 12:05:00|3994.8|3988.8|3993|3984.3|3999.8|3993.8|3992.5|3984.3|146
1646655000000|2022-03-07 12:10:00|3992.5|3984|3992.3|3986.3|3994.5|3988.5|3988.3|3982.3|119
1646655300000|2022-03-07 12:15:00|3992.5|3986.5|3986|3980|3993|3987|3981.8|3975.8|144
1646655600000|2022-03-07 12:20:00|3985.8|3979.8|3974.3|3968.3|3985.8|3979.8|3968.3|3961|119
1646655900000|2022-03-07 12:25:00|3974|3968|3962.3|3956.3|3978|3972|3962.3|3955.8|108
1646656200000|2022-03-07 12:30:00|3961.5|3955.5|3967.5|3961.5|3972|3966|3958.5|3952.5|173
1646656500000|2022-03-07 12:35:00|3967.8|3961.8|3942.3|3936.3|3968.3|3962.3|3942.3|3936.3|90
1646656800000|2022-03-07 12:40:00|3942|3934|3943.8|3937.8|3949.3|3943.3|3929.5|3923.5|143
1646657100000|2022-03-07 12:45:00|3944.3|3938.3|3959|3953|3960.3|3954.3|3937|3931|110
1646657400000|2022-03-07 12:50:00|3959.3|3953.3|3968|3962|3971.5|3963.9|3958.8|3952.8|172
1646657700000|2022-03-07 12:55:00|3968.1|3962.1|3968.5|3962.5|3975.5|3969.5|3964|3958|195
1646658000000|2022-03-07 13:00:00|3968|3962|3979.5|3973.5|3979.5|3973.5|3955.8|3949.8|254
1646658300000|2022-03-07 13:05:00|3978.8|3972.8|3980.8|3974.8|3981.5|3975.5|3971.5|3965.5|308
1646658600000|2022-03-07 13:10:00|3980.5|3974.5|3981.8|3975.8|3993.5|3987.5|3980.5|3974.5|283
1646658900000|2022-03-07 13:15:00|3982.5|3976.5|3978.6|3972.6|3990|3984|3973.8|3967.8|340
1646659200000|2022-03-07 13:20:00|3978.3|3972.3|3975.8|3969.8|3985.8|3979.8|3965|3959|245
1646659500000|2022-03-07 13:25:00|3976|3970|3961.8|3955.8|3977.3|3971.3|3961.5|3955.5|151
1646659800000|2022-03-07 13:30:00|3960.8|3954.8|3857.5|3845.3|3963.5|3956.8|3853.8|3839.9|239
1646660100000|2022-03-07 13:35:00|3856.5|3850.5|3864|3858|3871.8|3864.8|3856.3|3849.5|136
1646660400000|2022-03-07 13:40:00|3864.5|3858.5|3741.8|3732.3|3872.5|3866.5|3741.8|3731.5|308
1646660700000|2022-03-07 13:45:00|3741.5|3732|3826.9|3806.9|3826.9|3806.9|3712.8|3702.3|275
1646661000000|2022-03-07 13:50:00|3830.9|3810.9|3819.5|3813.5|3830.9|3816|3780|3774|288
1646661300000|2022-03-07 13:55:00|3818|3812|3793.6|3787.6|3826|3820|3788.5|3782.5|255
1646661600000|2022-03-07 14:00:00|3793|3787|3773.5|3767.5|3801|3795|3773.5|3767.5|218
1646661900000|2022-03-07 14:05:00|3773|3767|3774.3|3768.3|3781.5|3775.5|3773|3767|120
1646662200000|2022-03-07 14:10:00|3774.5|3768.5|3775.5|3769.5|3783.5|3777.5|3773|3767|173
1646662500000|2022-03-07 14:15:00|3775.8|3769.8|3775.5|3769.5|3786.5|3780.5|3772.5|3766.5|220
1646662800000|2022-03-07 14:20:00|3775.8|3769.8|3792.5|3786.5|3801.8|3795.5|3775|3769|190
1646663100000|2022-03-07 14:25:00|3792.3|3786.3|3800.5|3792.5|3803.3|3797.3|3789.8|3783.8|119
1646663400000|2022-03-07 14:30:00|3800.3|3792.3|3811.3|3805.3|3812|3806|3795.3|3789.3|198
1646663700000|2022-03-07 14:35:00|3811.5|3805.5|3802|3796|3812.3|3806.3|3801.3|3795.3|131
1646664000000|2022-03-07 14:40:00|3802.3|3796.3|3785.5|3779.5|3802.3|3796.3|3783.3|3777.3|166
1646664300000|2022-03-07 14:45:00|3785.8|3779.8|3755.5|3749.5|3786.8|3780.8|3754|3748|192
1646664600000|2022-03-07 14:50:00|3756.5|3750.5|3770.8|3764.8|3777.5|3771.5|3753.8|3747.8|172
1646664900000|2022-03-07 14:55:00|3769|3763|3763.8|3757.8|3773.5|3767.5|3763.8|3757.8|172
1646665200000|2022-03-07 15:00:00|3763.3|3757.3|3749.8|3743.8|3763.3|3757.3|3744.3|3738.3|180
1646665500000|2022-03-07 15:05:00|3750|3744|3727.5|3721.5|3755.5|3749.5|3725.8|3719.5|167
1646665800000|2022-03-07 15:10:00|3727|3721|3720.8|3714.8|3738.5|3732.5|3718.3|3712.3|193
1646666100000|2022-03-07 15:15:00|3721|3715|3726.3|3720.3|3727.5|3721.5|3711.4|3705.4|184
1646666400000|2022-03-07 15:20:00|3726.8|3720.8|3704.5|3698.5|3727|3721|3703.5|3697.5|183
1646666700000|2022-03-07 15:25:00|3704.8|3698.8|3705.3|3699.3|3713|3707|3702|3691.5|127
1646667000000|2022-03-07 15:30:00|3705.5|3699.5|3719|3713|3720|3714|3703.3|3697.3|191
1646667300000|2022-03-07 15:35:00|3718.8|3712.8|3691.3|3679.3|3722.3|3716.3|3678.3|3672.3|195
1646667600000|2022-03-07 15:40:00|3690.5|3680|3702|3696|3706.8|3697.8|3669.8|3663.8|239
1646667900000|2022-03-07 15:45:00|3701.8|3695.8|3693.3|3687.3|3703.3|3697.3|3686.8|3679.3|158
1646668200000|2022-03-07 15:50:00|3693.5|3687.5|3706|3700|3721.3|3714.6|3693.5|3687.5|136
1646668500000|2022-03-07 15:55:00|3705.5|3699.5|3741.9|3735.9|3742.3|3735.9|3698.3|3692.3|128
1646668800000|2022-03-07 16:00:00|3742.3|3736.3|3752.9|3746.9|3754|3746.9|3742.3|3736.3|164
1646669100000|2022-03-07 16:05:00|3753.3|3747.3|3738|3732|3762.5|3756.5|3727.5|3721.5|205
1646669400000|2022-03-07 16:10:00|3738.4|3732.4|3740.3|3734.3|3744.8|3738.8|3728.5|3721.3|135
1646669700000|2022-03-07 16:15:00|3740.5|3734.5|3733.5|3723.8|3747.8|3741.8|3733.5|3723.8|96
1646670000000|2022-03-07 16:20:00|3733.3|3723.5|3731.3|3725.3|3742|3736|3730.1|3723|95
1646670300000|2022-03-07 16:25:00|3730.3|3724.3|3736.5|3730.5|3737.5|3731.5|3729.5|3723.5|182
1646670600000|2022-03-07 16:30:00|3736.8|3730.8|3735|3724.3|3750.8|3744.8|3728.8|3722.8|182
1646670900000|2022-03-07 16:35:00|3733.8|3725.3|3739|3733|3740.3|3734|3732.9|3725.3|56
1646671200000|2022-03-07 16:40:00|3738.8|3732.8|3726.3|3720.3|3739.8|3733.8|3717.8|3711.8|120
1646671500000|2022-03-07 16:45:00|3726.5|3720.5|3722|3716|3727.3|3721.3|3711.8|3705.8|168
1646671800000|2022-03-07 16:50:00|3721.8|3715.8|3761|3755|3761.5|3755.5|3720.8|3714.8|134
1646672100000|2022-03-07 16:55:00|3761.5|3755.5|3736.5|3728.5|3768.8|3762.8|3736.5|3728.5|147
1646672400000|2022-03-07 17:00:00|3735|3729|3724.3|3718.3|3742|3736|3716.3|3710.3|150
1646672700000|2022-03-07 17:05:00|3724.5|3718.5|3726.8|3720.8|3727|3721|3721|3715|104
1646673000000|2022-03-07 17:10:00|3726.5|3720.5|3721.5|3715.5|3729.3|3723.3|3720.5|3714.5|131
1646673300000|2022-03-07 17:15:00|3721.8|3715.8|3724.5|3718.5|3728.3|3722.3|3719|3713|116
1646673600000|2022-03-07 17:20:00|3724.8|3718.8|3723.8|3717.8|3727.5|3721.5|3721.4|3715.4|148
1646673900000|2022-03-07 17:25:00|3724.8|3718.8|3725|3719|3726|3720|3721.6|3715.6|117
1646674200000|2022-03-07 17:30:00|3724.8|3718.8|3726|3720|3728|3722|3718.8|3712.8|104
1646674500000|2022-03-07 17:35:00|3725.8|3719.8|3732.5|3726.5|3733|3727|3725.5|3719.5|50
1646674800000|2022-03-07 17:40:00|3732.3|3726.3|3735.5|3729.5|3735.8|3729.8|3730.3|3724.3|69
1646675100000|2022-03-07 17:45:00|3735.3|3729.3|3737.3|3731.3|3738|3732|3733.5|3727.5|129
1646675400000|2022-03-07 17:50:00|3737.5|3731.5|3738|3732|3738.5|3732.5|3731.8|3725.8|142
1646675700000|2022-03-07 17:55:00|3737.8|3731.8|3740|3731|3741|3732|3736.5|3727.5|130
1646701200000|2022-03-08 01:00:00|3781.3|3763.3|3760.8|3740.8|3781.3|3763.3|3752|3733|77
1646701500000|2022-03-08 01:05:00|3760.4|3740.4|3716|3698|3763.8|3745.8|3706|3688|77
1646701800000|2022-03-08 01:10:00|3714.8|3696.8|3738.5|3720.5|3739.5|3721.5|3714.8|3695.3|91
1646702100000|2022-03-08 01:15:00|3738|3720|3756.8|3738.8|3756.8|3738.8|3736.8|3718.8|85
1646702400000|2022-03-08 01:20:00|3756.3|3738.3|3766.3|3748.3|3767.8|3749.8|3753.3|3734.6|64
1646702700000|2022-03-08 01:25:00|3765.5|3747.5|3760.8|3742.8|3765.5|3747.5|3760.3|3742.3|30
1646703000000|2022-03-08 01:30:00|3760|3742|3770.8|3752.5|3771.3|3753.3|3756.5|3738.5|33
1646703300000|2022-03-08 01:35:00|3770.3|3752.3|3766.3|3748.3|3771.5|3753.5|3765.8|3746.8|33
1646703600000|2022-03-08 01:40:00|3765.8|3747.8|3761.8|3743.8|3766.5|3748.5|3761.8|3743.8|22
1646703900000|2022-03-08 01:45:00|3760.8|3742.8|3756|3738|3760.8|3742.8|3752.3|3734.3|40
1646704200000|2022-03-08 01:50:00|3755.5|3737.5|3745|3727|3755.5|3737.5|3744.3|3726.3|35
1646704500000|2022-03-08 01:55:00|3744.3|3726.3|3734.3|3716.3|3744.5|3726.5|3734.3|3716.3|43
1646704800000|2022-03-08 02:00:00|3733.5|3715.5|3736.8|3718.8|3737|3719|3731.8|3712.5|45
1646705100000|2022-03-08 02:05:00|3735.5|3717.5|3749.8|3731.8|3752|3734|3735.5|3717.5|44
1646705400000|2022-03-08 02:10:00|3750.5|3732.5|3765.3|3747.3|3767.3|3749.3|3750.5|3732.5|31
1646705700000|2022-03-08 02:15:00|3764.8|3746.8|3786|3768|3786|3768|3763.3|3745.3|39
1646706000000|2022-03-08 02:20:00|3784.8|3766.8|3785.8|3767.8|3786.5|3768.5|3783.8|3765.8|43
1646706300000|2022-03-08 02:25:00|3785.3|3767.3|3774|3756|3785.3|3767.3|3769.8|3751.8|35
1646706600000|2022-03-08 02:30:00|3773.3|3755.3|3786|3768|3787.5|3769.5|3773.3|3755.3|38
1646706900000|2022-03-08 02:35:00|3785|3767|3792|3774|3792.8|3774.8|3784.5|3766.3|25
1646707200000|2022-03-08 02:40:00|3791.5|3773.5|3792.3|3774.3|3793.3|3775.3|3785.8|3767.8|39
1646707500000|2022-03-08 02:45:00|3789.8|3769.8|3784.5|3766.5|3793|3775|3776.5|3758.5|83
1646707800000|2022-03-08 02:50:00|3786|3768|3786.3|3768.3|3795.5|3777.5|3785.8|3767.8|64
1646708100000|2022-03-08 02:55:00|3785.8|3767.8|3750|3732|3786.5|3768.5|3732.5|3714.5|66
1646708400000|2022-03-08 03:00:00|3749.3|3731.3|3760.5|3742.5|3762.8|3744.8|3746|3728|41
1646708700000|2022-03-08 03:05:00|3759.8|3741.8|3741.8|3723.8|3759.8|3741.8|3739.3|3720.9|97
1646709000000|2022-03-08 03:10:00|3740.8|3722.8|3728.3|3710.3|3740.8|3722.8|3725.5|3707.5|75
1646709300000|2022-03-08 03:15:00|3728.8|3710.8|3735.8|3717.8|3740.8|3722.8|3728.8|3710.8|63
1646709600000|2022-03-08 03:20:00|3735.3|3717.3|3738.3|3720.3|3738.5|3720.5|3730|3712|48
1646709900000|2022-03-08 03:25:00|3738.8|3720.8|3745|3727|3748.3|3730.3|3738.8|3720.8|60
1646710200000|2022-03-08 03:30:00|3744.3|3726.3|3743.8|3725.8|3744.3|3726.3|3733.5|3715.5|43
1646710500000|2022-03-08 03:35:00|3742.8|3724.8|3745|3727|3745|3727|3734.5|3716.5|56
1646710800000|2022-03-08 03:40:00|3744.3|3725.3|3749|3731|3749|3731|3738.8|3719.5|85
1646711100000|2022-03-08 03:45:00|3748.3|3730.3|3751.3|3733.3|3753|3735|3742.5|3724|89
1646711400000|2022-03-08 03:50:00|3750.8|3732.8|3757.8|3739.8|3758.8|3740.8|3748.8|3730.8|30
1646711700000|2022-03-08 03:55:00|3757|3739|3777.5|3759.5|3777.5|3759.5|3757|3739|29
1646712000000|2022-03-08 04:00:00|3776.8|3758.8|3782.8|3764.8|3782.8|3764.8|3773.5|3754.3|24
1646712300000|2022-03-08 04:05:00|3782|3764|3781.3|3763.3|3784|3766|3777.5|3759.4|35
1646712600000|2022-03-08 04:10:00|3781.5|3763.5|3783.8|3765.8|3783.8|3765.8|3781.5|3763.5|9
1646712900000|2022-03-08 04:15:00|3783.5|3765.5|3784.5|3766.5|3785.8|3772.8|3778.8|3765.3|31
1646713200000|2022-03-08 04:20:00|3783.8|3765.8|3784.5|3766.5|3787.8|3768.5|3783.8|3765.8|54
1646713500000|2022-03-08 04:25:00|3784|3766|3791|3773|3791|3773|3782|3764|26
1646713800000|2022-03-08 04:30:00|3791.3|3773.3|3800.3|3781|3800.3|3781|3789|3771|38
1646714100000|2022-03-08 04:35:00|3799.8|3781.5|3807.3|3789.3|3807.3|3789.3|3799.8|3781.5|25
1646714400000|2022-03-08 04:40:00|3806.8|3788.8|3810|3792|3810|3792|3806.5|3788.5|12
1646714700000|2022-03-08 04:45:00|3809.3|3791.3|3800.8|3782.8|3811.5|3793.5|3800.8|3782.5|21
1646715000000|2022-03-08 04:50:00|3799.5|3781.5|3793.5|3775.5|3801.3|3783.3|3793|3775|51
1646715300000|2022-03-08 04:55:00|3792.8|3774.8|3798.3|3780.3|3801.5|3783.3|3792|3774|56
1646715600000|2022-03-08 05:00:00|3799.8|3781.8|3807.3|3789.3|3808.3|3790.3|3798.3|3780.3|46
1646715900000|2022-03-08 05:05:00|3806.8|3788.8|3811.8|3793.8|3811.8|3793.8|3806.8|3788.8|22
1646716200000|2022-03-08 05:10:00|3811.3|3793.3|3812|3794|3815.8|3795.8|3810.5|3792.5|40
1646716500000|2022-03-08 05:15:00|3812.3|3794.3|3812.8|3794.8|3812.8|3794.8|3811.8|3793.8|5
1646716800000|2022-03-08 05:20:00|3812.3|3794.3|3812.3|3794.3|3812.3|3794.3|3811.5|3793.5|3
1646717100000|2022-03-08 05:25:00|3812.5|3794.5|3811.8|3793.8|3812.5|3794.5|3810.5|3792.5|6
1646717400000|2022-03-08 05:30:00|3812.3|3794.3|3810.8|3792.8|3815|3796.8|3810.8|3792.8|24
1646717700000|2022-03-08 05:35:00|3810.3|3792.3|3812.3|3794.3|3813.8|3795.8|3809.8|3791.8|47
1646718000000|2022-03-08 05:40:00|3811.5|3793.5|3768.5|3750.5|3811.5|3793.5|3766|3747|50
1646718300000|2022-03-08 05:45:00|3769.3|3751.3|3792.3|3772|3792.3|3772|3766|3747.5|64
1646718600000|2022-03-08 05:50:00|3792.8|3774.3|3818.3|3793.3|3819.1|3794.1|3789.3|3768.8|44
1646718900000|2022-03-08 05:55:00|3818.5|3793.5|3885.6|3860.6|3885.6|3860.6|3818.5|3793.5|53
1646719200000|2022-03-08 06:00:00|3886.1|3861.1|3887.9|3862.9|3910.3|3887.3|3884.1|3859.1|65
1646719500000|2022-03-08 06:05:00|3880.5|3862.5|3901.5|3881|3908.3|3888.5|3871.3|3852.5|86
1646719800000|2022-03-08 06:10:00|3901|3880.5|3905|3887|3910.5|3890.5|3876.3|3858.3|103
1646720100000|2022-03-08 06:15:00|3903.5|3885.5|3866.9|3841.9|3903.5|3885.5|3848.3|3825|69
1646720400000|2022-03-08 06:20:00|3869|3844|3880.8|3862.8|3906.5|3888.5|3869|3844|38
1646720700000|2022-03-08 06:25:00|3886|3863|3878.5|3860.5|3890|3872|3878.5|3856|33
1646721000000|2022-03-08 06:30:00|3877.3|3859.3|3862.5|3842|3878.3|3860.3|3862.5|3842|18
1646721300000|2022-03-08 06:35:00|3860|3843|3867.8|3849.8|3867.8|3849.8|3860|3843|19
1646721600000|2022-03-08 06:40:00|3866.8|3847.8|3848.3|3828.3|3866.8|3847.8|3848.3|3826.6|44
1646721900000|2022-03-08 06:45:00|3847.5|3826.5|3826.5|3808.5|3849.8|3827.8|3807.9|3782.9|59
1646722200000|2022-03-08 06:50:00|3826|3808|3844.3|3824.3|3844.3|3824.3|3818|3796.3|56
1646722500000|2022-03-08 06:55:00|3844.8|3826.8|3846.3|3828.3|3860|3840|3843|3825|34
1646722800000|2022-03-08 07:00:00|3847.3|3829.3|3843.5|3825.5|3852.8|3834.5|3842.3|3817.3|30
1646723100000|2022-03-08 07:05:00|3843|3825|3850.5|3832.5|3850.8|3832.8|3841|3823|14
1646723400000|2022-03-08 07:10:00|3850.3|3832.3|3857.5|3838|3857.5|3838.5|3850.3|3832.3|10
1646723700000|2022-03-08 07:15:00|3864.6|3839.5|3859|3841|3864.6|3843|3857.8|3838.3|15
1646724000000|2022-03-08 07:20:00|3858|3840|3873.3|3855.3|3873.3|3855.3|3857.5|3836.5|19
1646724300000|2022-03-08 07:25:00|3873|3852.3|3870.3|3852.3|3873|3854|3870.3|3852|9
1646724600000|2022-03-08 07:30:00|3868.8|3850.8|3868|3850|3872.3|3854.3|3867.8|3847.5|23
1646724900000|2022-03-08 07:35:00|3868.8|3850.8|3891.5|3873.5|3891.5|3873.5|3868.3|3850.3|28
1646725200000|2022-03-08 07:40:00|3893|3875|3900.5|3880.5|3902|3884|3892|3873.3|15
1646725500000|2022-03-08 07:45:00|3899.8|3880.8|3905.5|3887.5|3905.5|3887.5|3898.3|3879.5|18
1646725800000|2022-03-08 07:50:00|3904.8|3886.8|3896.8|3878.8|3906|3888|3893.5|3875.5|11
1646726100000|2022-03-08 07:55:00|3890.8|3884.8|3892.5|3881|3893.3|3885.8|3885|3878.5|67
1646726400000|2022-03-08 08:00:00|3892.3|3880.3|3895.8|3881|3895.8|3881|3874|3865.8|77
1646726700000|2022-03-08 08:05:00|3895.5|3889.5|3881.8|3875.8|3896|3890|3869.3|3862|62
1646727000000|2022-03-08 08:10:00|3882|3876|3867.3|3861.3|3884.8|3877.8|3866.8|3858.5|61
1646727300000|2022-03-08 08:15:00|3866.8|3860.8|3767|3761|3866.8|3860.8|3763|3757|153
1646727600000|2022-03-08 08:20:00|3765|3759|3757.8|3732.8|3771.5|3764|3702|3690.5|119
1646727900000|2022-03-08 08:25:00|3758|3733|3716|3701.3|3758|3735.8|3688.5|3681|84
1646728200000|2022-03-08 08:30:00|3718.5|3701.5|3693.8|3687.8|3722|3713.3|3680.8|3674.3|122
1646728500000|2022-03-08 08:35:00|3694.3|3688.3|3697|3691|3701.8|3695.8|3694.3|3688.3|74
1646728800000|2022-03-08 08:40:00|3696.8|3690.8|3691.5|3683.5|3699|3691|3681.5|3675.5|73
1646729100000|2022-03-08 08:45:00|3690.8|3682.8|3696.8|3690.8|3698.8|3691.5|3685.3|3676|78
1646729400000|2022-03-08 08:50:00|3696.3|3690.3|3639.8|3633.8|3696.3|3690.3|3634.3|3627|116
1646729700000|2022-03-08 08:55:00|3639.5|3633.5|3570|3562.5|3639.5|3633.5|3560|3554|122
1646730000000|2022-03-08 09:00:00|3569.3|3561.8|3558.5|3542|3569.3|3563|3516.3|3504.5|127
1646730300000|2022-03-08 09:05:00|3550.3|3542.3|3572|3560.5|3572|3562.5|3550.3|3540.3|90
1646730600000|2022-03-08 09:10:00|3571.3|3560.3|3628.3|3621.3|3628.3|3621.3|3564.8|3556.5|75
1646730900000|2022-03-08 09:15:00|3629|3622|3618.8|3609.5|3656.9|3637.8|3598|3578.8|72
1646731200000|2022-03-08 09:20:00|3619|3609.8|3622.8|3605.3|3648.3|3639.3|3604.8|3596.3|75
1646731500000|2022-03-08 09:25:00|3615.3|3608.3|3636.5|3616|3636.5|3616.8|3583.5|3576.5|41
1646731800000|2022-03-08 09:30:00|3623|3615|3594.5|3587.5|3623|3615|3583|3569.8|78
1646732100000|2022-03-08 09:35:00|3594|3587|3581.5|3574.5|3595.8|3588.8|3580.3|3573|38
1646732400000|2022-03-08 09:40:00|3581.3|3574.3|3571.5|3564.5|3592.5|3582|3571.5|3558.8|56
1646732700000|2022-03-08 09:45:00|3571.8|3564.8|3572.8|3565.8|3576.3|3569.3|3568.8|3561.8|60
1646733000000|2022-03-08 09:50:00|3573|3566|3545|3538|3579.8|3572|3541.3|3527.5|107
1646733300000|2022-03-08 09:55:00|3544.3|3537.3|3556.3|3543.8|3558|3551|3538.8|3531.8|97
1646733600000|2022-03-08 10:00:00|3560.3|3544.5|3543.5|3532.3|3560.5|3553.5|3537.5|3528.5|74
1646733900000|2022-03-08 10:05:00|3545.8|3533|3556.5|3549.5|3556.5|3549.5|3536.8|3527.8|89
1646734200000|2022-03-08 10:10:00|3556|3549|3540.8|3530|3556.8|3549.8|3534.3|3527.3|97
1646734500000|2022-03-08 10:15:00|3536.8|3529.8|3504|3497|3537.5|3530.5|3499.3|3479|91
1646734800000|2022-03-08 10:20:00|3503.8|3496.8|3512|3505|3516.5|3509.5|3503.8|3496.8|66
1646735100000|2022-03-08 10:25:00|3512.3|3505.3|3504.8|3497.8|3513.8|3506.8|3504.3|3497.3|58
1646735400000|2022-03-08 10:30:00|3505.8|3498.8|3505.8|3498.8|3506.8|3499.8|3504.3|3497.3|36
1646735700000|2022-03-08 10:35:00|3505.3|3498.3|3506.3|3499.3|3508.3|3501.3|3504.5|3497.5|39
1646736000000|2022-03-08 10:40:00|3506.8|3499.8|3510|3503|3513|3503|3504|3497|54
1646736300000|2022-03-08 10:45:00|3510.5|3503.5|3518|3510.3|3522.3|3510.3|3508.3|3500.8|76
1646736600000|2022-03-08 10:50:00|3517.8|3509.5|3526.3|3519.3|3535|3527.8|3516.5|3509.5|67
1646736900000|2022-03-08 10:55:00|3525.3|3518.3|3540|3528.3|3540|3528.3|3525|3518|81
1646737200000|2022-03-08 11:00:00|3549|3528.5|3559.8|3550.3|3562.8|3555.8|3540.5|3528.5|61
1646737500000|2022-03-08 11:05:00|3559.5|3551.5|3574.8|3567.8|3576.5|3569.3|3559|3551.5|62
1646737800000|2022-03-08 11:10:00|3574.3|3567.3|3572|3565|3574.5|3567.5|3570.3|3563|27
1646738100000|2022-03-08 11:15:00|3571.8|3564.8|3566|3559|3572|3565|3559.8|3551.5|37
1646738400000|2022-03-08 11:20:00|3566.8|3559.8|3566|3559|3571.8|3563.8|3564|3557|58
1646738700000|2022-03-08 11:25:00|3565.8|3558.8|3560.5|3553.5|3566.3|3559.3|3559.5|3552.3|35
1646739000000|2022-03-08 11:30:00|3560.3|3553.3|3558.3|3551.3|3560.3|3553.3|3553.8|3546.3|45
1646739300000|2022-03-08 11:35:00|3558.5|3551.5|3556.8|3549.8|3559.3|3552.3|3553.8|3546.8|40
1646739600000|2022-03-08 11:40:00|3556.5|3549.5|3542|3535|3556.5|3549.5|3535|3528|33
1646739900000|2022-03-08 11:45:00|3541.8|3534.8|3534.3|3527.3|3541.8|3534.8|3534.3|3527.3|52
1646740200000|2022-03-08 11:50:00|3533.5|3526.5|3525.8|3518.8|3535.3|3528.3|3525.5|3518.5|35
1646740500000|2022-03-08 11:55:00|3525.3|3518.3|3527|3515.3|3534|3526.8|3517.5|3509.8|59
1646740800000|2022-03-08 12:00:00|3526.5|3515.5|3540.3|3531.5|3540.3|3531.5|3524.5|3515.5|53
1646741100000|2022-03-08 12:05:00|3540.8|3532|3550.8|3543.8|3554.8|3547.8|3540.5|3530.8|68
1646741400000|2022-03-08 12:10:00|3550|3543|3528|3521|3555.3|3546|3526.8|3519.8|87
1646741700000|2022-03-08 12:15:00|3527.5|3520.5|3509.8|3502.8|3527.8|3520.8|3497|3490|55
1646742000000|2022-03-08 12:20:00|3508.8|3501.8|3492.8|3482.5|3510.3|3503.3|3487|3480|97
1646742300000|2022-03-08 12:25:00|3493.3|3483|3488|3477.3|3493.3|3485.3|3484.8|3477.3|68
1646742600000|2022-03-08 12:30:00|3487|3477.8|3492.3|3483.5|3493.5|3486.5|3484.3|3477.3|63
1646742900000|2022-03-08 12:35:00|3492|3485.3|3497.5|3490.5|3497.5|3490.5|3484|3477|65
1646743200000|2022-03-08 12:40:00|3496.8|3489.8|3511.8|3504.8|3516.8|3506.5|3495.8|3488|68
1646743500000|2022-03-08 12:45:00|3512|3505|3491.5|3480.3|3522.8|3509.3|3491.5|3480.3|75
1646743800000|2022-03-08 12:50:00|3491.3|3480|3505.3|3498.3|3505.8|3498.5|3490.3|3480|58
1646744100000|2022-03-08 12:55:00|3504.8|3497.8|3519|3507.3|3519|3510|3502.8|3495.8|114
1646744400000|2022-03-08 13:00:00|3519.3|3508|3532.3|3524.8|3537.3|3527|3519.3|3508|136
1646744700000|2022-03-08 13:05:00|3532|3525.3|3535|3528|3551.5|3535.8|3523.8|3516|85
1646745000000|2022-03-08 13:10:00|3535.5|3528.5|3530.3|3523.3|3537|3529.3|3520.3|3513.3|119
1646745300000|2022-03-08 13:15:00|3530.5|3523.5|3530.3|3519.8|3557|3537.5|3526.3|3519.3|111
1646745600000|2022-03-08 13:20:00|3529.8|3519.5|3516.5|3509.5|3529.8|3521|3508.8|3500|82
1646745900000|2022-03-08 13:25:00|3516.8|3509.8|3510.8|3503.8|3517|3509.8|3506.8|3499.8|86
1646746200000|2022-03-08 13:30:00|3510.5|3503.5|3518.5|3511.5|3521.8|3513.8|3508.5|3501.5|90
1646746500000|2022-03-08 13:35:00|3520.3|3511.8|3509.5|3502.5|3522.3|3514|3507.5|3500.5|90
1646746800000|2022-03-08 13:40:00|3519.5|3503|3510|3503|3520.8|3513.3|3506|3499|80
1646747100000|2022-03-08 13:45:00|3510.3|3503.3|3510|3503|3514.5|3506.3|3506|3499|71
1646747400000|2022-03-08 13:50:00|3509|3502|3519.3|3512.3|3519.3|3512.3|3508.3|3501.3|77
1646747700000|2022-03-08 13:55:00|3519|3512|3520|3513|3525.8|3517|3516.3|3508.8|116
1646748000000|2022-03-08 14:00:00|3520.3|3513.3|3504.8|3497.8|3525|3518|3504|3497|121
1646748300000|2022-03-08 14:05:00|3505|3498|3520.8|3512|3520.8|3512|3504|3497|81
1646748600000|2022-03-08 14:10:00|3519.3|3512.3|3531|3522.8|3533.3|3523.8|3516.3|3509.3|92
1646748900000|2022-03-08 14:15:00|3530.8|3521|3529.5|3522.5|3534.5|3526.5|3524.3|3517.3|70
1646749200000|2022-03-08 14:20:00|3528.8|3521.8|3522.3|3515.3|3535.8|3527.3|3521.3|3514.3|77
1646749500000|2022-03-08 14:25:00|3522.5|3515.5|3528|3521|3528|3521|3520.8|3513.8|82
1646749800000|2022-03-08 14:30:00|3527.5|3520.5|3523.5|3516.5|3528.8|3521.8|3518.5|3511.5|62
1646750100000|2022-03-08 14:35:00|3523.3|3516.3|3516|3509|3525|3518|3514|3507|120
1646750400000|2022-03-08 14:40:00|3515.8|3508.8|3524.8|3517.8|3526.5|3519.5|3513.8|3506.8|91
1646750700000|2022-03-08 14:45:00|3525.3|3518.3|3516|3509|3532|3525|3514.8|3507.8|76
1646751000000|2022-03-08 14:50:00|3515.8|3508.8|3516|3509|3520|3513|3514.5|3507.3|66
1646751300000|2022-03-08 14:55:00|3516.3|3509.3|3517.8|3510.8|3522|3515|3514.5|3505|60
1646751600000|2022-03-08 15:00:00|3517.5|3510.5|3517|3510|3523.3|3516.3|3511.5|3504.5|79
1646751900000|2022-03-08 15:05:00|3517.5|3510.5|3521.3|3514.3|3522|3515|3514.8|3507.8|81
1646752200000|2022-03-08 15:10:00|3521.8|3514.8|3528|3521|3528.8|3521.8|3521.8|3514.8|66
1646752500000|2022-03-08 15:15:00|3527.8|3520.8|3532.5|3525.5|3532.8|3525.8|3525.8|3518.8|58
1646752800000|2022-03-08 15:20:00|3532.3|3525.3|3534|3527|3537|3530|3527|3520|47
1646753100000|2022-03-08 15:25:00|3532.8|3525.8|3533.8|3526.3|3536|3529|3527|3520|85
1646753400000|2022-03-08 15:30:00|3533.5|3526|3530.8|3523.8|3537|3528|3519.8|3512.8|96
1646753700000|2022-03-08 15:35:00|3531.3|3524.3|3529.8|3522.8|3531.8|3524.8|3521.3|3514.3|87
1646754000000|2022-03-08 15:40:00|3529.5|3522.5|3537.3|3530.3|3538.3|3531.3|3526|3519|95
1646754300000|2022-03-08 15:45:00|3537|3530|3512.8|3505.8|3537.5|3530.5|3506|3499|120
1646754600000|2022-03-08 15:50:00|3513|3506|3518.5|3511.5|3519.5|3512.5|3505.8|3498.8|126
1646754900000|2022-03-08 15:55:00|3518.3|3511.3|3518.3|3510.5|3531|3520.8|3506.5|3499.5|170
1646755200000|2022-03-08 16:00:00|3517.8|3510.3|3516.5|3509.5|3523|3516|3509.5|3499.8|115
1646755500000|2022-03-08 16:05:00|3516.3|3509.3|3513.8|3504.8|3518.3|3511.3|3508.8|3501.8|101
1646755800000|2022-03-08 16:10:00|3513.5|3506.8|3507|3500|3513.8|3506.8|3506.3|3499.3|77
1646756100000|2022-03-08 16:15:00|3508|3501|3508.5|3501.5|3511.5|3504.5|3506|3499|60
1646756400000|2022-03-08 16:20:00|3508.3|3501.3|3507.5|3500.5|3511|3504|3505.3|3498.3|84
1646756700000|2022-03-08 16:25:00|3506.5|3499.5|3505.8|3498.8|3518.3|3511.3|3505|3498|158
1646757000000|2022-03-08 16:30:00|3505.5|3498.5|3501.5|3492.8|3508.3|3499.5|3493.3|3486.3|176
1646757300000|2022-03-08 16:35:00|3502|3493.3|3501|3494|3506.3|3499|3496.8|3489.8|84
1646757600000|2022-03-08 16:40:00|3500.8|3493.8|3498.3|3489.8|3501.3|3494.3|3493.8|3486.5|111
1646757900000|2022-03-08 16:45:00|3500.3|3490|3485.8|3478.8|3500.3|3492.8|3484.5|3477.5|94
1646758200000|2022-03-08 16:50:00|3486.3|3479.3|3468.3|3461.3|3487|3480|3466.5|3459.5|92
1646758500000|2022-03-08 16:55:00|3467.5|3460.5|3463.3|3456.3|3477|3470|3462|3453.5|95
1646758800000|2022-03-08 17:00:00|3462.8|3455.8|3458.3|3451.3|3470.5|3463.5|3456.5|3449.5|55
1646759100000|2022-03-08 17:05:00|3459|3452|3473|3466|3477|3468.5|3459|3452|22
1646759400000|2022-03-08 17:10:00|3473.5|3466.5|3475.8|3468.8|3480.3|3473.3|3473|3466|18
1646759700000|2022-03-08 17:15:00|3475.3|3468.3|3464.3|3455.3|3479.3|3470.3|3464.3|3455.3|27
1646760000000|2022-03-08 17:20:00|3462.3|3454.8|3460.8|3453.8|3462.3|3454.8|3459.5|3452.5|8
1646760300000|2022-03-08 17:25:00|3461.3|3454.3|3458.8|3451.8|3461.3|3454.3|3454.5|3446|17
1646760600000|2022-03-08 17:30:00|3463|3453.3|3467.5|3460.5|3469.3|3461.5|3459.5|3452.5|20
1646760900000|2022-03-08 17:35:00|3467.3|3460.3|3439.5|3432.5|3467.3|3460.3|3438.8|3431.8|28
1646761200000|2022-03-08 17:40:00|3439.8|3432.8|3447.5|3440.5|3451.8|3444.8|3439.5|3432.5|22
1646761500000|2022-03-08 17:45:00|3446.8|3439.8|3444|3437|3446.8|3439.8|3442.8|3435.8|8
1646761800000|2022-03-08 17:50:00|3445.8|3438|3448.8|3441.8|3448.8|3441.8|3445.3|3438|9
1646762100000|2022-03-08 17:55:00|3450.3|3439.8|3464.8|3454.3|3464.8|3454.3|3450.3|3439.8|16
1646787600000|2022-03-09 01:00:00|3647.4|3622.4|3651|3630|3660.3|3639|3647.4|3622.4|54
1646787900000|2022-03-09 01:05:00|3651.8|3630.8|3655.3|3634.3|3655.3|3634.3|3640|3618|33
1646788200000|2022-03-09 01:10:00|3656.5|3635.5|3653.5|3632.5|3676|3654|3653.5|3632.5|58
1646788500000|2022-03-09 01:15:00|3652.8|3631.8|3638.3|3617.3|3652.8|3631.8|3638.3|3617|52
1646788800000|2022-03-09 01:20:00|3638.8|3617.8|3632.3|3611.3|3643|3619.3|3631.8|3609.5|31
1646789100000|2022-03-09 01:25:00|3630.5|3609.5|3622|3601|3631.3|3610.3|3613|3592|67
1646789400000|2022-03-09 01:30:00|3622.8|3601.8|3613.8|3592.8|3626.5|3605.5|3613.8|3592.8|48
1646789700000|2022-03-09 01:35:00|3614.5|3593.5|3607.8|3586.8|3617.8|3596.8|3607|3586|127
1646790000000|2022-03-09 01:40:00|3608.5|3587.5|3605|3584|3610.3|3589.3|3604.3|3583.3|52
1646790300000|2022-03-09 01:45:00|3604.5|3583.5|3607.3|3586.3|3609.3|3588.3|3603.8|3582.8|33
1646790600000|2022-03-09 01:50:00|3606.5|3585.5|3603|3582|3606.5|3585.5|3603|3582|19
1646790900000|2022-03-09 01:55:00|3603.5|3582.5|3597.5|3575.5|3606|3585|3597.5|3575.5|21
1646791200000|2022-03-09 02:00:00|3596.5|3574.5|3585.8|3564.8|3596.5|3575.3|3584.3|3562.3|50
1646791500000|2022-03-09 02:05:00|3584.5|3563.5|3588|3567|3588|3567|3583|3562|37
1646791800000|2022-03-09 02:10:00|3588.3|3567.3|3594|3573|3595|3574|3588.3|3567.3|12
1646792100000|2022-03-09 02:15:00|3593.3|3572.3|3606|3585|3606.5|3585.5|3591.8|3570.8|30
1646792400000|2022-03-09 02:20:00|3605.3|3584.3|3609|3588|3609|3588|3604.5|3583.5|20
1646792700000|2022-03-09 02:25:00|3607.8|3586.8|3597.5|3576.5|3608|3587|3590.3|3569|72
1646793000000|2022-03-09 02:30:00|3598.3|3577.3|3587.3|3566.3|3599.5|3578.5|3586.8|3564.3|34
1646793300000|2022-03-09 02:35:00|3588.8|3567.8|3584.3|3563.3|3590.5|3568|3583.8|3562.8|19
1646793600000|2022-03-09 02:40:00|3585.3|3564.3|3571.8|3550.8|3585.8|3564.3|3571.8|3550.8|12
1646793900000|2022-03-09 02:45:00|3572.3|3551.3|3572.3|3551.3|3572.3|3551.3|3572.3|3551.3|1
1646794200000|2022-03-09 02:50:00|3571.3|3550.3|3563.3|3542.3|3571.3|3550.3|3553.3|3532.3|66
1646794500000|2022-03-09 02:55:00|3564|3543|3575.3|3554.3|3576.3|3555.3|3563.8|3542.8|26
1646794800000|2022-03-09 03:00:00|3574.5|3553.5|3592|3571|3594|3571.8|3574.5|3553.5|49
1646795100000|2022-03-09 03:05:00|3591.5|3570.5|3590|3569|3592.8|3571.8|3588|3567|18
1646795400000|2022-03-09 03:10:00|3590.8|3569.8|3587.5|3565.8|3594|3573|3587.5|3565.8|30
1646795700000|2022-03-09 03:15:00|3588.5|3566.3|3525.8|3503.3|3588.8|3567|3519.5|3496|124
1646796000000|2022-03-09 03:20:00|3524.5|3503.5|3521|3498|3541.8|3517|3515.3|3493.5|110
1646796300000|2022-03-09 03:25:00|3519.8|3500|3523|3502|3536.5|3511.5|3516.8|3495.8|85
1646796600000|2022-03-09 03:30:00|3521.3|3500.3|3502|3481|3523.3|3502.3|3496.9|3471.9|88
1646796900000|2022-03-09 03:35:00|3500.8|3478.5|3502.5|3481.5|3508.3|3487.3|3495.8|3470.8|48
1646797200000|2022-03-09 03:40:00|3501.3|3480.3|3506.8|3485.8|3508.8|3486.5|3496.5|3475.1|56
1646797500000|2022-03-09 03:45:00|3505.8|3484.8|3497.3|3474.3|3508|3487|3493.3|3472.3|19
1646797800000|2022-03-09 03:50:00|3496.5|3475.5|3485.5|3464.5|3499.5|3478.5|3484.3|3462|38
1646798100000|2022-03-09 03:55:00|3486.3|3465.3|3492.5|3471.5|3492.8|3471.5|3486.3|3465.3|13
1646798400000|2022-03-09 04:00:00|3492.8|3469.5|3473.3|3452.3|3492.8|3469.5|3470|3447.3|38
1646798700000|2022-03-09 04:05:00|3474.3|3453.3|3473|3452|3486.3|3462.3|3473|3448.3|13
1646799000000|2022-03-09 04:10:00|3472.3|3451.3|3493.8|3472.8|3495.5|3474.5|3472.3|3451.3|21
1646799300000|2022-03-09 04:15:00|3494.8|3473.8|3495|3474|3518|3495.3|3494.5|3471.5|35
1646799600000|2022-03-09 04:20:00|3495.8|3474.8|3493.3|3472.3|3497.8|3475.3|3490|3468.8|12
1646799900000|2022-03-09 04:25:00|3489.8|3470|3485.8|3464.8|3493.3|3470|3474|3451.5|26
1646800200000|2022-03-09 04:30:00|3486.3|3465.3|3489.8|3468.8|3506|3482.8|3486.3|3465.3|8
1646800500000|2022-03-09 04:35:00|3490|3469|3487.8|3465.5|3490|3469|3487.3|3464|5
1646800800000|2022-03-09 04:40:00|3488.3|3466.5|3494|3470.3|3504.3|3483.3|3488.3|3466.5|21
1646801100000|2022-03-09 04:45:00|3493.3|3472.3|3508|3487|3510.3|3487.3|3493.3|3472.3|14
1646801400000|2022-03-09 04:50:00|3507.8|3486.8|3517|3496|3522.3|3497.3|3507.3|3485.8|19
1646801700000|2022-03-09 04:55:00|3519.5|3496.8|3517|3495.8|3524|3502.8|3517|3495|22
1646802000000|2022-03-09 05:00:00||3496||3496||3496||3496|1
1646802600000|2022-03-09 05:10:00|3517.5|3496.5|3512.8|3491.8|3521|3500|3512.3|3491|73
1646802900000|2022-03-09 05:15:00|3514.3|3493.3|3524|3503|3524|3503|3514.3|3493.3|340
1646803200000|2022-03-09 05:20:00|3522.3|3501.3|3525.3|3504.3|3525.3|3504.3|3520.5|3499|72
1646803500000|2022-03-09 05:25:00|3526|3505|3513.8|3492.8|3526.8|3505.8|3512.5|3491.5|25
1646803800000|2022-03-09 05:30:00|3512.8|3491.8|3524.8|3503.5|3524.8|3503.5|3512.5|3491.5|28
1646804100000|2022-03-09 05:35:00|3524.5|3504.3|3530.5|3509.5|3531.5|3510.3|3524.5|3504.3|25
1646804400000|2022-03-09 05:40:00|3531.5|3510.5|3533.8|3512.8|3534|3513|3528.3|3506.3|92
1646804700000|2022-03-09 05:45:00|3533.3|3511.3|3533.5|3512.5|3541.3|3520.3|3528.8|3506.3|244
1646805000000|2022-03-09 05:50:00|3534.3|3513.3|3534.8|3513.8|3541|3520|3529.8|3508.8|122
1646805300000|2022-03-09 05:55:00|3535.5|3514.5|3547.8|3526.8|3549.5|3528.5|3534.5|3513.5|95
1646805600000|2022-03-09 06:00:00|3547|3526|3543.3|3522.3|3560.8|3539.8|3542.5|3520.5|133
1646805900000|2022-03-09 06:05:00|3544.3|3523.3|3557.5|3536.5|3558|3537|3543.3|3522.3|104
1646806200000|2022-03-09 06:10:00|3558.8|3537.8|3559.5|3538.5|3560|3539|3552.3|3531.3|51
1646806500000|2022-03-09 06:15:00|3560.3|3539.3|3578|3557|3578|3557|3560.3|3539.3|29
1646806800000|2022-03-09 06:20:00|3578.5|3557.5|3565.8|3544.8|3578.5|3557.5|3553.6|3528.6|34
1646807100000|2022-03-09 06:25:00|3564.5|3543.5|3554.3|3532|3569.8|3548.8|3546.5|3522.3|160
1646807400000|2022-03-09 06:30:00|3553|3533.3|3553|3532|3560.8|3538.3|3550|3526.8|83
1646807700000|2022-03-09 06:35:00|3554|3533|3541.5|3520.5|3554|3533|3541.5|3520.5|18
1646808000000|2022-03-09 06:40:00|3542.3|3521.3|3543|3522|3543.5|3522.5|3542.3|3521.3|3
1646808300000|2022-03-09 06:45:00|3542|3520.5|3529.5|3508.5|3542|3520.5|3513.5|3490.5|35
1646808600000|2022-03-09 06:50:00|3538|3513|3549|3524|3549|3524|3536.3|3513|18
1646808900000|2022-03-09 06:55:00|3550|3529|3549.5|3528.5|3552|3530.3|3548.3|3527.3|9
1646809200000|2022-03-09 07:00:00|3550.3|3529.3|3543|3522|3553.5|3530.3|3542.8|3521.8|8
1646809500000|2022-03-09 07:05:00|3541.8|3520.8|3541.8|3520.8|3541.8|3520.8|3541.3|3520.3|3
1646809800000|2022-03-09 07:10:00|3543.3|3522.3|3543.8|3522.8|3543.8|3522.8|3543.3|3522.3|3
1646810100000|2022-03-09 07:15:00|3545.8|3525|3546|3525|3546|3525|3545.8|3525|2
1646810400000|2022-03-09 07:20:00|3546.5|3525.5|3544.5|3523.5|3547.8|3525.5|3544.3|3521.3|14
1646810700000|2022-03-09 07:25:00|3545|3521.8|3547.3|3526.3|3548.3|3527.3|3544.8|3521.8|15
1646811000000|2022-03-09 07:30:00|3545.8|3524.8|3532.3|3511.3|3546.8|3525.8|3532.3|3511.3|10
1646811300000|2022-03-09 07:35:00|3532|3511|3527.8|3506.8|3532|3511|3512.3|3491.3|30
1646811600000|2022-03-09 07:40:00|3531|3507.8|3534.3|3513.3|3534.3|3513.3|3530.8|3507.8|15
1646811900000|2022-03-09 07:45:00|3534|3513|3531|3510|3534|3513|3530.8|3509.8|6
1646812200000|2022-03-09 07:50:00|3531.3|3510.3|3527|3506|3531.3|3510.3|3527|3506|4
1646812500000|2022-03-09 07:55:00|3526.8|3505.8|3519.5|3512.5|3526.8|3512.8|3519|3505.8|14
1646812800000|2022-03-09 08:00:00|3519.8|3512.8|3521|3514|3526|3519|3515.8|3508.8|63
1646813100000|2022-03-09 08:05:00|3520.8|3513.8|3524.3|3517.3|3531.3|3524.3|3519.5|3512.5|68
1646813400000|2022-03-09 08:10:00|3524|3517|3527|3520|3528|3521|3519|3512|31
1646813700000|2022-03-09 08:15:00|3527.3|3520.3|3526.8|3519.8|3528|3521|3526|3518.5|16
1646814000000|2022-03-09 08:20:00|3527|3518.5|3519.8|3512.8|3528.8|3521.8|3519.8|3512.8|41
1646814300000|2022-03-09 08:25:00|3519.5|3512.5|3470|3461|3520.3|3513.3|3470|3460.5|75
1646814600000|2022-03-09 08:30:00|3469.8|3461.5|3503.8|3493|3521.8|3511.8|3467.8|3460.8|64
1646814900000|2022-03-09 08:35:00|3502.5|3493.5|3517|3510|3518|3510|3499.5|3492.5|32
1646815200000|2022-03-09 08:40:00|3517.3|3510.3|3537.3|3530.3|3538.5|3531.5|3517.3|3510.3|46
1646815500000|2022-03-09 08:45:00|3537|3530|3507.8|3500.8|3537|3530|3507.8|3498.5|36
1646815800000|2022-03-09 08:50:00|3507.5|3500.5|3519.8|3512.8|3519.8|3512.8|3495.3|3488.3|26
1646816100000|2022-03-09 08:55:00|3519.5|3512.5|3541|3532|3542|3532.8|3516.5|3509.5|50
1646816400000|2022-03-09 09:00:00|3541.3|3534|3561|3554|3562.8|3555.8|3541.3|3534|45
1646816700000|2022-03-09 09:05:00|3561.3|3554.3|3563.5|3556.5|3564|3557|3558.8|3551.8|27
1646817000000|2022-03-09 09:10:00|3563.3|3556.3|3558.5|3549|3563.3|3556.3|3557.5|3549|24
1646817300000|2022-03-09 09:15:00|3560.8|3551.5|3560.3|3553.3|3560.8|3553.8|3556.8|3549|32
1646817600000|2022-03-09 09:20:00|3560.5|3553.5|3558.8|3551.8|3560.8|3553.8|3558.5|3551.5|21
1646817900000|2022-03-09 09:25:00|3558.5|3551.5|3558.8|3551.8|3560.5|3553.5|3558|3551|25
1646818200000|2022-03-09 09:30:00|3558|3551|3558.3|3551.3|3559.5|3552.5|3557.3|3549.5|31
1646818500000|2022-03-09 09:35:00|3558|3551|3558.5|3551.5|3559|3552|3557|3550|68
1646818800000|2022-03-09 09:40:00|3558.3|3551.3|3538.8|3531.8|3558.3|3551.3|3532|3519|72
1646819100000|2022-03-09 09:45:00|3539.5|3532.5|3544.5|3537.5|3545.8|3538.8|3537.3|3529|56
1646819400000|2022-03-09 09:50:00|3544.8|3537.8|3545.5|3538.5|3547.8|3540.8|3543.8|3536.8|21
1646819700000|2022-03-09 09:55:00|3545.8|3538.8|3533.5|3526.5|3551|3542.3|3532.3|3525.3|51
1646820000000|2022-03-09 10:00:00|3532.3|3525.3|3534.8|3527.8|3535|3528|3530.8|3523.8|51
1646820300000|2022-03-09 10:05:00|3534.5|3527.5|3531.8|3524.8|3534.8|3527.8|3530|3523|41
1646820600000|2022-03-09 10:10:00|3531.3|3524.3|3531.3|3524.3|3536.8|3529.8|3531|3524|44
1646820900000|2022-03-09 10:15:00|3531.5|3524.5|3530.3|3523.3|3532.5|3525.5|3529.5|3522.5|31
1646821200000|2022-03-09 10:20:00|3529.8|3522.8|3529.3|3522.3|3530|3523|3528.3|3521.3|9
1646821500000|2022-03-09 10:25:00|3529.5|3522.5|3530.5|3523.5|3531.8|3524.8|3528.5|3521.5|27
1646821800000|2022-03-09 10:30:00|3530.3|3523.3|3531.3|3524.3|3531.3|3524.3|3528.8|3521.8|23
1646822100000|2022-03-09 10:35:00|3531.8|3524.8|3530.5|3523|3531.8|3524.8|3529.3|3522.3|14
1646822400000|2022-03-09 10:40:00|3530|3523.5|3534.3|3527.3|3534.5|3527.5|3530|3523.5|17
1646822700000|2022-03-09 10:45:00|3535.3|3527.8|3526.3|3519.3|3537|3529.5|3526.3|3519.3|23
1646823000000|2022-03-09 10:50:00|3526.5|3519.5|3526.8|3519.8|3527.3|3520.3|3522.5|3515.5|17
1646823300000|2022-03-09 10:55:00|3528.3|3525|3538|3531|3542.3|3535.3|3528.3|3525|19
1646823600000|2022-03-09 11:00:00|3537.5|3530.5|3539.5|3532.5|3540|3533|3536.8|3529.5|13
1646823900000|2022-03-09 11:05:00|3539.3|3532.3|3538.8|3531.8|3539.5|3532.5|3537.3|3530.3|9
1646824200000|2022-03-09 11:10:00|3538.5|3531.5|3526.8|3519.8|3539.5|3532.5|3526.8|3519.8|32
1646824500000|2022-03-09 11:15:00|3526|3519|3522|3515|3526|3519|3522|3515|17
1646824800000|2022-03-09 11:20:00|3521.5|3514.5|3523|3514.8|3535|3528|3520|3513|43
1646825100000|2022-03-09 11:25:00|3521.8|3515|3526|3519|3526|3519|3521.8|3515|11
1646825400000|2022-03-09 11:30:00|3526.3|3519.3|3527.3|3520.3|3532.3|3525.3|3526.3|3519.3|20
1646825700000|2022-03-09 11:35:00|3527.5|3520.5|3515.5|3508.5|3528|3521|3515.5|3508.5|17
1646826000000|2022-03-09 11:40:00|3515.8|3508.8|3523.3|3516.3|3523.5|3516.5|3515.8|3508.8|22
1646826300000|2022-03-09 11:45:00|3523.5|3516.5|3522|3515|3525|3517.3|3521.3|3514.3|25
1646826600000|2022-03-09 11:50:00|3522.3|3515.3|3522.3|3515.3|3524.3|3516|3520.8|3513.8|18
1646826900000|2022-03-09 11:55:00|3522.8|3515.8|3523.5|3516.5|3526.8|3519.8|3522.3|3515.3|37
1646827200000|2022-03-09 12:00:00|3523|3516|3517|3510|3523|3516|3515.3|3508.3|32
1646827500000|2022-03-09 12:05:00|3517.5|3510.5|3511.3|3504.3|3517.5|3510.5|3511.3|3504.3|15
1646827800000|2022-03-09 12:10:00|3511|3504|3514.3|3507.3|3514.3|3507.3|3507.5|3500.3|29
1646828100000|2022-03-09 12:15:00|3514|3507|3512.8|3505.8|3514|3507|3512.5|3505.5|18
1646828400000|2022-03-09 12:20:00|3512.5|3505.5|3510.5|3503.5|3514.8|3507.8|3510.5|3503.5|24
1646828700000|2022-03-09 12:25:00|3511|3504|3516.5|3509.5|3517|3510|3510.5|3503.5|51
1646829000000|2022-03-09 12:30:00|3516.3|3509.3|3516.8|3509.8|3518.8|3511.8|3515.8|3508.8|26
1646829300000|2022-03-09 12:35:00|3517|3510|3516.3|3509.3|3518|3511|3515.8|3508.8|25
1646829600000|2022-03-09 12:40:00|3516.5|3509.5|3512.8|3505.8|3516.5|3509.5|3512.8|3505.8|16
1646829900000|2022-03-09 12:45:00|3511|3504|3510.8|3503.8|3511|3504|3507.3|3500|17
1646830200000|2022-03-09 12:50:00|3511|3504|3518.5|3511.5|3518.5|3511.5|3507.5|3500.5|34
1646830500000|2022-03-09 12:55:00|3519|3512|3537.3|3526.8|3539.8|3530.5|3519|3512|129
1646830800000|2022-03-09 13:00:00|3540.3|3527.3|3538.8|3531|3545|3535.5|3530|3523|136
1646831100000|2022-03-09 13:05:00|3537.3|3531.5|3543|3534.8|3547|3540|3535.8|3528.8|80
1646831400000|2022-03-09 13:10:00|3543.8|3535|3540.5|3529|3544.8|3537.8|3530.8|3523.8|83
1646831700000|2022-03-09 13:15:00|3540.3|3529.5|3534.8|3527.8|3546.3|3539.3|3531.8|3524.8|86
1646832000000|2022-03-09 13:20:00|3535|3528|3519|3512|3538.5|3528|3518.8|3511.8|98
1646832300000|2022-03-09 13:25:00|3518.8|3511.8|3515.8|3508.3|3518.8|3511.8|3510.3|3503.3|106
1646832600000|2022-03-09 13:30:00|3516|3508.5|3516|3509|3521.5|3513.5|3514.3|3507.3|76
1646832900000|2022-03-09 13:35:00|3517.8|3509.3|3518|3511|3518.5|3511.5|3515|3508|49
1646833200000|2022-03-09 13:40:00|3517.5|3510.5|3514|3507|3519|3511.5|3513|3506|55
1646833500000|2022-03-09 13:45:00|3514.3|3507.3|3503|3496|3514.3|3507.3|3503|3496|83
1646833800000|2022-03-09 13:50:00|3501.8|3494.8|3479.5|3472.5|3501.8|3494.8|3479|3472|135
1646834100000|2022-03-09 13:55:00|3479.3|3472.3|3472.3|3465.3|3485.5|3473.5|3447|3439.3|177
1646834400000|2022-03-09 14:00:00|3472|3465|3473.8|3466.8|3479.3|3469.8|3468.8|3461.8|82
1646834700000|2022-03-09 14:05:00|3472.5|3465.5|3450.8|3443.8|3472.5|3465.5|3447.3|3439|95
1646835000000|2022-03-09 14:10:00|3450.5|3443.5|3455.3|3448.3|3460|3452.8|3449|3442|83
1646835300000|2022-03-09 14:15:00|3457.5|3449.8|3478.8|3471.8|3485.5|3472.5|3457.5|3449.8|99
1646835600000|2022-03-09 14:20:00|3476.8|3469.8|3471.8|3464.8|3486|3476.5|3451.8|3444.5|86
1646835900000|2022-03-09 14:25:00|3472|3463|3459.8|3452.8|3477.3|3468.8|3453.3|3444|59
1646836200000|2022-03-09 14:30:00|3464.8|3450.5|3462|3455|3473.5|3457.5|3462|3450.5|50
1646836500000|2022-03-09 14:35:00|3461.3|3454.3|3468|3457.8|3468.3|3459.5|3457.8|3449.3|45
1646836800000|2022-03-09 14:40:00|3467.3|3457.5|3462.8|3455.8|3467.3|3457.5|3459.3|3451|74
1646837100000|2022-03-09 14:45:00|3463|3456|3451|3444|3465.8|3456.3|3450.8|3443.8|74
1646837400000|2022-03-09 14:50:00|3451.3|3444.3|3451.8|3444.8|3460.3|3453.3|3449|3442|72
1646837700000|2022-03-09 14:55:00|3452|3445|3446.3|3439.3|3455.3|3445.8|3445.3|3438.3|87
1646838000000|2022-03-09 15:00:00|3446|3439|3458.3|3451.3|3466.8|3457|3445.3|3438.3|113
1646838300000|2022-03-09 15:05:00|3460|3451.5|3465|3458|3466.5|3458.5|3453.8|3446.8|169
1646838600000|2022-03-09 15:10:00|3464.8|3455|3461.8|3454.8|3467.3|3455.3|3452|3439.8|171
1646838900000|2022-03-09 15:15:00|3461.3|3454.3|3465|3458|3468|3461|3457.3|3447|86
1646839200000|2022-03-09 15:20:00|3464.5|3457.5|3462.3|3454.8|3468.3|3459.8|3448.5|3441.5|90
1646839500000|2022-03-09 15:25:00|3461.3|3454|3444.3|3437.3|3465.5|3455.3|3444.3|3437.3|63
1646839800000|2022-03-09 15:30:00|3444.5|3437.5|3436.5|3429.5|3455.3|3439.5|3430.3|3422.3|97
1646840100000|2022-03-09 15:35:00|3436.3|3429.3|3435.8|3428.8|3437.8|3430|3424|3415.5|225
1646840400000|2022-03-09 15:40:00|3435|3428|3437.8|3430.8|3439|3432|3433.5|3425|107
1646840700000|2022-03-09 15:45:00|3437|3430|3427.5|3420.5|3438.8|3431.8|3427.3|3418|193
1646841000000|2022-03-09 15:50:00|3428.8|3421.8|3430|3423|3434.5|3427.5|3426.3|3419.3|141
1646841300000|2022-03-09 15:55:00|3429.8|3422.8|3412|3405|3429.8|3422.8|3411.5|3404.5|135
1646841600000|2022-03-09 16:00:00|3411.5|3404.5|3408|3401|3416.5|3409.5|3408|3401|90
1646841900000|2022-03-09 16:05:00|3407.8|3400.8|3407|3399.3|3407.8|3400.8|3397.5|3390.5|133
1646842200000|2022-03-09 16:10:00|3406|3400|3400.3|3393.3|3413.5|3406.5|3398.8|3391.3|134
1646842500000|2022-03-09 16:15:00|3400.8|3393.8|3397.5|3390.5|3405.5|3398.5|3397.5|3390.5|242
1646842800000|2022-03-09 16:20:00|3398|3391|3374|3366.5|3402.8|3395|3374|3363.5|195
1646843100000|2022-03-09 16:25:00|3373.5|3366.3|3371|3364|3380.3|3371.3|3365.3|3353.5|135
1646843400000|2022-03-09 16:30:00|3370.5|3363.5|3339|3332|3370.5|3363.5|3326.8|3319.8|288
1646843700000|2022-03-09 16:35:00|3339.8|3332.8|3346|3333.5|3346|3335.8|3306|3296.3|232
1646844000000|2022-03-09 16:40:00|3345.5|3333.8|3349.8|3340.8|3359.3|3349.3|3340.8|3333.5|131
1646844300000|2022-03-09 16:45:00|3349|3340.3|3346.5|3337.5|3349.5|3341|3332.8|3325.3|111
1646844600000|2022-03-09 16:50:00|3346.8|3338|3341.5|3332|3347.8|3340.5|3336.3|3326.3|71
1646844900000|2022-03-09 16:55:00|3340.3|3330.8|3322.3|3315.3|3341.3|3334.3|3309|3302|101
1646845200000|2022-03-09 17:00:00|3322.5|3315.5|3338.5|3329|3342.5|3331.3|3322.5|3315.5|53
1646845500000|2022-03-09 17:05:00|3337|3330|3337.5|3330.5|3337.8|3330.8|3324.5|3317.5|95
1646845800000|2022-03-09 17:10:00|3337.3|3330.3|3338.3|3327.8|3339.3|3332.3|3326.8|3319.8|63
1646846100000|2022-03-09 17:15:00|3337.8|3329.3|3337.3|3330.3|3341.5|3334.5|3336.3|3329.3|46
1646846400000|2022-03-09 17:20:00|3338|3331|3339.3|3332.3|3339.3|3332.3|3334.3|3327.3|49
1646846700000|2022-03-09 17:25:00|3339|3332|3336.8|3326.8|3339.3|3332.3|3330|3323|32
1646847000000|2022-03-09 17:30:00|3336.5|3327|3330.3|3323.3|3348.3|3336|3330.3|3323.3|66
1646847300000|2022-03-09 17:35:00|3331.5|3324.5|3326.3|3317|3334.3|3325.5|3322|3315|72
1646847600000|2022-03-09 17:40:00|3325.5|3319.3|3310.8|3303.8|3325.5|3319.3|3309.3|3302.3|52
1646847900000|2022-03-09 17:45:00|3311.3|3304.3|3342|3335|3342|3335|3311.3|3304.3|52
1646848200000|2022-03-09 17:50:00|3341.3|3334.3|3339|3332|3342.5|3334.3|3332|3325|24
1646848500000|2022-03-09 17:55:00|3337.8|3330.8|3325.3|3314.8|3343.8|3330.8|3325.3|3314.8|35
1646874000000|2022-03-10 01:00:00|3354.3|3333.3|3366.8|3345.8|3367.5|3346.5|3354.3|3333.3|21
1646874300000|2022-03-10 01:05:00|3368|3347|3382.3|3361.3|3382.3|3361.3|3368|3347|55
1646874600000|2022-03-10 01:10:00|3383|3362|3395|3374|3396.5|3375.5|3383|3362|91
1646874900000|2022-03-10 01:15:00|3397|3373|3397.5|3376.3|3397.8|3376.3|3385.3|3364.3|74
1646875200000|2022-03-10 01:20:00|3395.3|3374.3|3404|3383|3405.8|3384.8|3395.3|3373.8|54
1646875500000|2022-03-10 01:25:00|3403.3|3382.3|3378.5|3357.5|3403.3|3382.3|3378.5|3353.5|50
1646875800000|2022-03-10 01:30:00|3378.3|3357.3|3378|3354.3|3386.8|3365.8|3374.3|3352.4|32
1646876100000|2022-03-10 01:35:00|3375.3|3355.3|3385.3|3364.3|3386.3|3365.3|3372.3|3350.5|35
1646876400000|2022-03-10 01:40:00|3384.5|3363.5|3383.8|3362|3386.4|3364.3|3376.3|3355.3|33
1646876700000|2022-03-10 01:45:00|3383.3|3362.3|3383.5|3362.5|3388.4|3364.5|3379|3357.3|25
1646877000000|2022-03-10 01:50:00|3384.3|3363.3|3384.5|3363.5|3388.8|3367.5|3384.3|3360.3|19
1646877300000|2022-03-10 01:55:00|3384.8|3363.8|3367.8|3345.3|3384.8|3363.8|3365.5|3343.3|27
1646877600000|2022-03-10 02:00:00|3366.8|3346.8|3365.5|3341.5|3368.5|3347.3|3365.5|3340.8|21
1646877900000|2022-03-10 02:05:00|3364.8|3342.3|3378.3|3354|3387.3|3365.3|3363.8|3342.3|50
1646878200000|2022-03-10 02:10:00|3377.3|3352.3|3383|3362|3383|3362|3366.8|3345.3|34
1646878500000|2022-03-10 02:15:00|3383.8|3362.8|3389|3368|3389|3368|3383.8|3362.3|11
1646878800000|2022-03-10 02:20:00|3389.8|3368.8|3388.5|3367.5|3389.8|3368.8|3388.5|3367.5|7
1646879100000|2022-03-10 02:25:00|3389.3|3368.3|3391.8|3370.8|3391.8|3370.8|3389|3368|6
1646879400000|2022-03-10 02:30:00|3392.8|3371.8|3404.8|3383.8|3405|3384|3392.8|3371.8|66
1646879700000|2022-03-10 02:35:00|3403.3|3382.3|3414.3|3393.3|3414.3|3393.3|3402.3|3381.3|22
1646880000000|2022-03-10 02:40:00|3414.8|3393.8|3403.8|3382.8|3416.8|3395.8|3403.3|3382.3|34
1646880300000|2022-03-10 02:45:00|3403|3378.8|3403.3|3382.3|3404|3383|3399.3|3378.3|16
1646880600000|2022-03-10 02:50:00|3402.8|3381.8|3404.5|3383.3|3406|3384.8|3402.8|3381.8|14
1646880900000|2022-03-10 02:55:00|3403.8|3382.8|3406.8|3385.8|3406.8|3385.8|3396.8|3372.5|32
1646881200000|2022-03-10 03:00:00|3407.5|3386.5|3418|3397|3419.8|3398.8|3407.5|3386.5|23
1646881500000|2022-03-10 03:05:00|3417.3|3396.3|3417|3396|3418|3397|3412.8|3391.8|24
1646881800000|2022-03-10 03:10:00|3417.3|3396.3|3399.5|3378.5|3421.5|3400.5|3399.3|3377.8|17
1646882100000|2022-03-10 03:15:00|3401|3377.8|3405|3384|3413.8|3392.8|3399.3|3377.8|52
1646882400000|2022-03-10 03:20:00|3403.5|3382.5|3404.5|3383.5|3409|3388|3400|3379|65
1646882700000|2022-03-10 03:25:00|3404.3|3383.3|3397.3|3376.3|3405.8|3384.8|3395|3374|92
1646883000000|2022-03-10 03:30:00|3396.5|3374.5|3397|3376|3399.5|3378.5|3395|3371.8|37
1646883300000|2022-03-10 03:35:00|3397.3|3376.3|3405.5|3384.5|3405.5|3384.5|3397.3|3376.3|12
1646883600000|2022-03-10 03:40:00|3406|3385|3406.5|3385.5|3406.5|3385.5|3404.8|3383.8|10
1646883900000|2022-03-10 03:45:00|3406.8|3385.8|3401.5|3379|3406.8|3385.8|3401.5|3379|12
1646884200000|2022-03-10 03:50:00|3400.8|3379.8|3399.8|3378.8|3402|3381|3398.8|3377.8|15
1646884500000|2022-03-10 03:55:00|3400.5|3379.5|3401.8|3380.8|3402|3381|3400.5|3379.5|8
1646884800000|2022-03-10 04:00:00|3402.3|3379.3|3404|3383|3408.5|3387.5|3402.3|3379.3|22
1646885100000|2022-03-10 04:05:00|3405|3384|3408.5|3387.5|3408.5|3387.5|3405|3384|7
1646885400000|2022-03-10 04:10:00|3408.3|3387.3|3408.5|3387.5|3408.5|3387.5|3408.3|3387.3|2
1646885700000|2022-03-10 04:15:00|3407.5|3386.5|3407.3|3386.3|3408.3|3387.3|3405|3383.8|14
1646886000000|2022-03-10 04:20:00|3408|3387|3407.8|3386.8|3408.8|3387.8|3407.8|3384.5|7
1646886300000|2022-03-10 04:25:00|3408.5|3387.5|3409.5|3388.5|3409.5|3388.5|3408.3|3387.3|7
1646886600000|2022-03-10 04:30:00|3408.3|3387.3|3407.8|3386.8|3408.8|3387.8|3405.3|3384.3|10
1646886900000|2022-03-10 04:35:00|3408.3|3387.3|3409|3388|3409|3388|3407.5|3385.5|10
1646887200000|2022-03-10 04:40:00|3409.3|3388.3|3411.3|3390.3|3411.5|3390.5|3408.5|3387.5|7
1646887500000|2022-03-10 04:45:00|3412|3391|3411.8|3390.8|3412.5|3391.5|3411.8|3390.8|6
1646887800000|2022-03-10 04:50:00|3412.5|3391.5|3413.3|3392.3|3413.3|3392.3|3412.5|3391.5|2
1646888100000|2022-03-10 04:55:00|3413|3392|3413.5|3392.5|3413.5|3392.5|3413|3392|2
1646888400000|2022-03-10 05:00:00|3413.3|3392.3|3417|3396|3418.8|3397.8|3413.3|3392.3|14
1646888700000|2022-03-10 05:05:00|3416.5|3395.5|3418|3397|3418|3397|3416.5|3395.5|12
1646889000000|2022-03-10 05:10:00|3417.6|3395|3417|3396|3417.8|3396|3416.5|3392.6|8
1646889300000|2022-03-10 05:15:00|3416.8|3395.8|3415.5|3394.5|3417|3396|3415.5|3394.5|6
1646889600000|2022-03-10 05:20:00|3415.3|3394.3|3414.8|3393.8|3415.3|3394.3|3414.3|3393.3|6
1646889900000|2022-03-10 05:25:00|3414.5|3393.5|3415|3394|3415|3394|3414.5|3393.5|2
1646890200000|2022-03-10 05:30:00|3414.3|3393.3|3417.3|3396.3|3417.8|3396.8|3414|3393|36
1646890500000|2022-03-10 05:35:00|3418|3397|3418|3397|3418.5|3397.5|3414.3|3393.3|21
1646890800000|2022-03-10 05:40:00|3417.8|3394.5|3411.8|3390.8|3417.8|3394.5|3407|3386|99
1646891100000|2022-03-10 05:45:00|3411.3|3390.3|3414|3393|3415.8|3393.5|3407.5|3386.5|54
1646891400000|2022-03-10 05:50:00|3414.8|3393.8|3419|3395.3|3419|3397.3|3414.8|3393.8|45
1646891700000|2022-03-10 05:55:00|3418|3395.5|3411.3|3390.3|3418.5|3397.5|3410|3388.3|37
1646892000000|2022-03-10 06:00:00|3411.8|3390.8|3416.5|3395.5|3418|3397|3411.8|3390.8|23
1646892300000|2022-03-10 06:05:00|3417.3|3396.3|3415.8|3394.8|3421.3|3400.3|3415.8|3394.8|28
1646892600000|2022-03-10 06:10:00|3416.5|3395.5|3422.3|3401.3|3422.5|3401.5|3416.3|3395.3|19
1646892900000|2022-03-10 06:15:00|3421.5|3400.5|3416.3|3395.3|3422.8|3401.8|3414.8|3393.8|21
1646893200000|2022-03-10 06:20:00|3417|3396|3421.5|3400.5|3423.3|3402.3|3412.3|3390|51
1646893500000|2022-03-10 06:25:00|3422.3|3401.3|3417.8|3396.8|3422.3|3401.3|3416.8|3395.8|13
1646893800000|2022-03-10 06:30:00|3416.3|3395.3|3418.8|3397.8|3419.5|3398.5|3413.5|3392.5|50
1646894100000|2022-03-10 06:35:00|3419.5|3398.5|3422|3401|3425|3404|3418.8|3397.8|25
1646894400000|2022-03-10 06:40:00|3422.8|3401.8|3423.3|3402.3|3423.5|3402.5|3416|3395|29
1646894700000|2022-03-10 06:45:00|3422.8|3401.8|3419.8|3398.8|3425.3|3404|3418|3397|63
1646895000000|2022-03-10 06:50:00|3420.3|3399.3|3422|3401|3423.5|3402.5|3418.8|3397.8|44
1646895300000|2022-03-10 06:55:00|3420.8|3399.8|3421.5|3400|3425|3404|3418.3|3397.3|20
1646895600000|2022-03-10 07:00:00|3420.8|3399.3|3406.3|3385.3|3420.8|3399.3|3404|3383|31
1646895900000|2022-03-10 07:05:00|3405.8|3384.8|3399.8|3378.8|3406.3|3385.3|3396|3374.5|58
1646896200000|2022-03-10 07:10:00|3399.5|3378.5|3394.5|3373.5|3399.5|3378.5|3390.3|3369.3|22
1646896500000|2022-03-10 07:15:00|3394|3373|3402.8|3381.8|3406|3384.3|3394|3373|43
1646896800000|2022-03-10 07:20:00|3401.8|3380.8|3409.5|3388.5|3413|3390|3401.8|3380.8|68
1646897100000|2022-03-10 07:25:00|3410.3|3389.3|3409.8|3388.8|3421|3400|3409.5|3388.5|37
1646897400000|2022-03-10 07:30:00|3408.3|3387.3|3405.8|3384.8|3408.5|3387.5|3404|3382.8|23
1646897700000|2022-03-10 07:35:00|3407|3384.5|3400|3379|3407|3385.5|3399.3|3378.3|34
1646898000000|2022-03-10 07:40:00|3399.8|3378.8|3406|3385|3408|3387|3399.8|3378.8|28
1646898300000|2022-03-10 07:45:00|3406.5|3385.5|3404.8|3383.8|3406.5|3385.5|3404|3383|6
1646898600000|2022-03-10 07:50:00|3407|3383.3|3404.5|3383.5|3412|3391|3404.5|3383.3|31
1646898900000|2022-03-10 07:55:00|3405.3|3384.3|3362.5|3355|3405.3|3391.3|3362.5|3354.5|85
1646899200000|2022-03-10 08:00:00|3362.3|3354.8|3384|3375.8|3397.3|3390|3361.8|3354.8|157
1646899500000|2022-03-10 08:05:00|3384.5|3377|3385.3|3378.3|3388.8|3380.5|3381|3374|80
1646899800000|2022-03-10 08:10:00|3385|3378|3388.5|3381.5|3392.8|3384|3380.8|3373.8|65
1646900100000|2022-03-10 08:15:00|3388|3379.8|3390.8|3383.8|3398.5|3391.5|3383.8|3375.8|158
1646900400000|2022-03-10 08:20:00|3390.5|3383.5|3412.8|3405.8|3419.5|3412|3387.3|3380.3|114
1646900700000|2022-03-10 08:25:00|3411.5|3404.5|3400.5|3393.5|3411.8|3404.8|3399.3|3392.3|110
1646901000000|2022-03-10 08:30:00|3400.3|3393.3|3402.3|3395.3|3407.8|3400.8|3394.5|3384.5|95
1646901300000|2022-03-10 08:35:00|3402|3395|3404.5|3397.5|3408|3401|3401|3394|55
1646901600000|2022-03-10 08:40:00|3404.3|3397.3|3408|3401|3413.3|3406.3|3402|3394.3|84
1646901900000|2022-03-10 08:45:00|3407.8|3400.8|3412.3|3405.3|3413|3406|3402.8|3395.8|64
1646902200000|2022-03-10 08:50:00|3412.5|3405.5|3409.5|3402.5|3417|3410|3393.5|3386.5|128
1646902500000|2022-03-10 08:55:00|3409.8|3402.8|3411|3404|3414.8|3407.8|3409.3|3402.3|36
1646902800000|2022-03-10 09:00:00|3411.3|3404.3|3413.8|3406.8|3414.3|3407.3|3407.8|3400.8|36
1646903100000|2022-03-10 09:05:00|3413.5|3406.5|3419|3412|3419.3|3412.3|3410.3|3403.3|47
1646903400000|2022-03-10 09:10:00|3419.8|3412.8|3476.5|3459.3|3477.3|3459.3|3419.3|3412.3|140
1646903700000|2022-03-10 09:15:00|3476.3|3458.8|3484|3477|3523.3|3513.8|3473.8|3455.3|102
1646904000000|2022-03-10 09:20:00|3485|3478|3491.3|3484.3|3492|3484.8|3476.5|3467.8|110
1646904300000|2022-03-10 09:25:00|3492|3485|3476.8|3469.8|3498.8|3489|3476.8|3469.5|98
1646904600000|2022-03-10 09:30:00|3477|3470|3443.8|3436.8|3477.3|3470.3|3443.5|3436.5|68
1646904900000|2022-03-10 09:35:00|3443.5|3436.5|3479.3|3472.3|3486.3|3478.3|3440.5|3430.8|95
1646905200000|2022-03-10 09:40:00|3479|3472|3476|3469|3481.8|3472.8|3475.3|3467|58
1646905500000|2022-03-10 09:45:00|3476.3|3469.3|3472.8|3465.8|3478.3|3471.3|3472.5|3465.5|29
1646905800000|2022-03-10 09:50:00|3472|3465|3467.5|3460.5|3473|3466|3464.3|3457.3|65
1646906100000|2022-03-10 09:55:00|3467|3460|3470.5|3463.5|3470.5|3463.5|3461.8|3454.8|63
1646906400000|2022-03-10 10:00:00|3470.8|3463.8|3476.8|3469.8|3483.3|3476.3|3470.3|3463.3|41
1646906700000|2022-03-10 10:05:00|3477.3|3470.3|3481.5|3473.5|3481.5|3473.5|3473.5|3466.5|51
1646907000000|2022-03-10 10:10:00|3481.3|3474.5|3470.5|3462|3482.8|3475.8|3461.3|3453|115
1646907300000|2022-03-10 10:15:00|3470.8|3463.8|3471.3|3464.3|3478.3|3471.3|3468|3461|70
1646907600000|2022-03-10 10:20:00|3471.5|3464.5|3508|3498.3|3531.1|3509.8|3464.8|3457.8|82
1646907900000|2022-03-10 10:25:00|3507.8|3500.8|3519.3|3512.3|3528.5|3521.5|3506.5|3499.5|61
1646908200000|2022-03-10 10:30:00|3513.5|3505.8|3532.3|3525.3|3532.8|3525.8|3509.5|3500.5|180
1646908500000|2022-03-10 10:35:00|3532|3525|3519|3512|3537.8|3530.8|3519|3512|67
1646908800000|2022-03-10 10:40:00|3518.5|3511.5|3496.3|3489.3|3518.8|3511.8|3496.3|3489.3|74
1646909100000|2022-03-10 10:45:00|3496.5|3489.5|3502|3495|3505|3496.3|3496.5|3489.5|46
1646909400000|2022-03-10 10:50:00|3502.8|3495.8|3498.5|3490.5|3503|3496|3495.3|3488.3|28
1646909700000|2022-03-10 10:55:00|3498.3|3490.8|3502|3495|3502.5|3495.3|3497.3|3490.3|62
1646910000000|2022-03-10 11:00:00|3501.8|3494.8|3502.3|3495.3|3502.8|3495.8|3497.3|3490.3|43
1646910300000|2022-03-10 11:05:00|3502.5|3495.5|3502.3|3495.3|3502.5|3495.5|3495.5|3488.5|33
1646910600000|2022-03-10 11:10:00|3502|3495|3502.8|3495.8|3503|3496|3495.5|3488.5|49
1646910900000|2022-03-10 11:15:00|3503|3496|3512|3505|3516.3|3509.3|3503|3496|91
1646911200000|2022-03-10 11:20:00|3512.3|3505.3|3511.5|3504.5|3512.3|3505.3|3511|3504|13
1646911500000|2022-03-10 11:25:00|3512|3505|3512|3505|3513|3506|3511.8|3504.8|11
1646911800000|2022-03-10 11:30:00|3511.8|3504.8|3499.5|3492.5|3511.8|3504.8|3499.5|3492.5|42
1646912100000|2022-03-10 11:35:00|3499.3|3492.3|3500.5|3493.5|3503.5|3496.5|3494.3|3487.3|47
1646912400000|2022-03-10 11:40:00|3500.8|3493.8|3502.5|3495.5|3512.5|3505.5|3500.5|3493.5|37
1646912700000|2022-03-10 11:45:00|3502.3|3495.3|3498.3|3491.3|3502.3|3495.3|3497.5|3490.5|33
1646913000000|2022-03-10 11:50:00|3498.5|3491.5|3502.3|3495.3|3502.3|3495.3|3498.5|3491.5|11
1646913300000|2022-03-10 11:55:00|3502|3495|3498.5|3491.5|3502.3|3495.3|3497.3|3490.3|26
1646913600000|2022-03-10 12:00:00|3498.3|3491.3|3495.8|3488.8|3502.5|3495.5|3494.8|3487.8|31
1646913900000|2022-03-10 12:05:00|3495.5|3488.5|3495.5|3488.5|3495.8|3488.8|3494.3|3487.3|17
1646914200000|2022-03-10 12:10:00|3494.3|3487.3|3495.3|3488.3|3496|3488.8|3485|3478|91
1646914500000|2022-03-10 12:15:00|3495|3488|3493.8|3486.8|3495|3488|3489|3482|69
1646914800000|2022-03-10 12:20:00|3494.5|3487.5|3502.8|3495.8|3507.3|3495.8|3494.3|3487.3|39
1646915100000|2022-03-10 12:25:00|3501.5|3494.5|3500.8|3493.8|3504.3|3495.5|3497.8|3490.8|47
1646915400000|2022-03-10 12:30:00|3501|3494|3507.5|3500.5|3511.8|3504.8|3501|3494|63
1646915700000|2022-03-10 12:35:00|3507.8|3500.8|3506.8|3499.8|3513.3|3506.3|3506.8|3499.5|36
1646916000000|2022-03-10 12:40:00|3507.3|3500.3|3509.8|3502.8|3514.8|3506.3|3506.8|3499.8|32
1646916300000|2022-03-10 12:45:00|3511.5|3503.3|3516.8|3509.8|3516.8|3509.8|3508|3501|33
1646916600000|2022-03-10 12:50:00|3513.3|3506.8|3520.5|3513.5|3531|3522|3510|3502.5|77
1646916900000|2022-03-10 12:55:00|3520.8|3513.8|3532|3525|3532.5|3525.3|3509|3502|135
1646917200000|2022-03-10 13:00:00|3532.3|3525.3|3538.3|3531.3|3538.5|3531.5|3531.8|3521|90
1646917500000|2022-03-10 13:05:00|3537|3530|3527.8|3520.8|3537|3530|3527|3520|60
1646917800000|2022-03-10 13:10:00|3530|3521|3530.8|3523.8|3531|3524|3520.5|3513.5|41
1646918100000|2022-03-10 13:15:00|3530.5|3523.5|3533.8|3525.8|3536.8|3529.8|3530|3522.3|77
1646918400000|2022-03-10 13:20:00|3533.3|3526.3|3534.8|3527.8|3538.5|3531.5|3530.8|3523.8|62
1646918700000|2022-03-10 13:25:00|3533.8|3526.8|3537|3528|3537|3528|3530|3523|60
1646919000000|2022-03-10 13:30:00|3536.8|3530|3531.3|3524.3|3537|3530|3528.5|3521.5|65
1646919300000|2022-03-10 13:35:00|3531|3524|3530.8|3523.8|3533.5|3526.5|3526.3|3519.3|42
1646919600000|2022-03-10 13:40:00|3531.3|3524.3|3534.3|3527.3|3538.3|3531.3|3530.5|3523.5|62
1646919900000|2022-03-10 13:45:00|3533.5|3526.5|3532.3|3525.3|3538.5|3529.8|3530.3|3522|38
1646920200000|2022-03-10 13:50:00|3532|3525|3536|3529|3536.5|3529.5|3530.8|3523.8|29
1646920500000|2022-03-10 13:55:00|3536.3|3529.3|3550|3543|3553|3546|3536.3|3529.3|92
1646920800000|2022-03-10 14:00:00|3549.8|3542.8|3552.8|3545.8|3552.8|3545.8|3546.3|3539.3|76
1646921100000|2022-03-10 14:05:00|3551.5|3544.5|3556.5|3549.5|3559|3552|3546.8|3539.8|99
1646921400000|2022-03-10 14:10:00|3556.3|3549.3|3553.5|3546.5|3558|3551|3542|3535|126
1646921700000|2022-03-10 14:15:00|3553|3546|3558.8|3551.8|3560|3553|3552.5|3545.5|70
1646922000000|2022-03-10 14:20:00|3558.5|3551.5|3558.5|3551.5|3558.5|3551.5|3553|3546|87
1646922300000|2022-03-10 14:25:00|3558|3551|3551|3544|3560|3553|3545.5|3538.5|66
1646922600000|2022-03-10 14:30:00|3550.8|3543.8|3545.5|3538.5|3550.8|3543.8|3540.8|3533.8|159
1646922900000|2022-03-10 14:35:00|3545.3|3538.3|3542.3|3535.3|3546|3539|3538.5|3531.5|188
1646923200000|2022-03-10 14:40:00|3542.5|3535.5|3552.5|3545.5|3552.8|3545.8|3541.8|3534.8|76
1646923500000|2022-03-10 14:45:00|3552.3|3545.3|3555.8|3548.8|3556|3549|3548.8|3541.8|105
1646923800000|2022-03-10 14:50:00|3556|3549|3551|3544|3560.5|3553.5|3548.3|3541.3|101
1646924100000|2022-03-10 14:55:00|3551.3|3544.3|3550.8|3543.8|3551.5|3544.5|3539|3532|124
1646924400000|2022-03-10 15:00:00|3551|3544|3540.5|3533.5|3552.3|3545.3|3538.5|3531.5|107
1646924700000|2022-03-10 15:05:00|3540.3|3533.3|3480.5|3473.5|3540.3|3533.3|3480.5|3472|168
1646925000000|2022-03-10 15:10:00|3480.3|3473.3|3447.8|3440.8|3484.3|3476.8|3428.8|3421.8|299
1646925300000|2022-03-10 15:15:00|3447.3|3440.3|3491.5|3484.5|3491.5|3484.5|3446.8|3439.8|211
1646925600000|2022-03-10 15:20:00|3490.8|3483.8|3478.3|3471.3|3490.8|3483.8|3469|3461.8|184
1646925900000|2022-03-10 15:25:00|3477.8|3470.8|3472.8|3465.5|3487.5|3480.5|3471.5|3464.5|137
1646926200000|2022-03-10 15:30:00|3473|3465.8|3483|3476|3487.3|3479.8|3472|3465|182
1646926500000|2022-03-10 15:35:00|3481.8|3474.8|3497|3488.8|3501.5|3494.5|3474.8|3466.8|184
1646926800000|2022-03-10 15:40:00|3496.8|3488.5|3476.8|3469.8|3496.8|3488.5|3472|3464.3|241
1646927100000|2022-03-10 15:45:00|3476.5|3469.5|3475|3468|3481.8|3474.8|3471|3462.8|147
1646927400000|2022-03-10 15:50:00|3474.8|3467.8|3481.5|3474.5|3496.3|3489.3|3474.8|3467.8|134
1646927700000|2022-03-10 15:55:00|3480.3|3473.3|3467|3457|3481.5|3474.5|3458.8|3448.3|185
1646928000000|2022-03-10 16:00:00|3466.5|3457.3|3481|3474|3481.5|3474.5|3456|3449|136
1646928300000|2022-03-10 16:05:00|3481.5|3474.5|3478.8|3471.8|3485.3|3475.5|3457.8|3450.8|254
1646928600000|2022-03-10 16:10:00|3478.5|3471.5|3464.3|3457.3|3478.5|3471.5|3461.5|3454.5|120
1646928900000|2022-03-10 16:15:00|3463.8|3456.8|3448.3|3441.3|3469.8|3461.8|3444.5|3435.3|117
1646929200000|2022-03-10 16:20:00|3448.5|3441.5|3466.8|3459.8|3467.8|3460.8|3447.3|3440|113
1646929500000|2022-03-10 16:25:00|3466|3459|3463|3456|3466.5|3459|3453.8|3446|144
1646929800000|2022-03-10 16:30:00|3463.3|3456.3|3435.3|3428.3|3463.3|3456.3|3404|3396.8|261
1646930100000|2022-03-10 16:35:00|3434.3|3427.3|3438.5|3431.5|3449.3|3437.8|3428.3|3417.3|123
1646930400000|2022-03-10 16:40:00|3437|3430|3428|3421|3437.3|3430.3|3425.8|3418.8|101
1646930700000|2022-03-10 16:45:00|3427.3|3420.3|3412|3405|3427.5|3420.5|3408.8|3401.8|166
1646931000000|2022-03-10 16:50:00|3412.3|3405.3|3413.3|3406.3|3418.3|3411.3|3409.5|3401.3|120
1646931300000|2022-03-10 16:55:00|3413|3406|3406|3399|3413.5|3406.5|3406|3398.8|129
1646931600000|2022-03-10 17:00:00|3405.8|3398.8|3410|3403|3410.8|3403.5|3403.5|3394.8|107
1646931900000|2022-03-10 17:05:00|3410.3|3403.3|3423.5|3416.5|3423.5|3416.5|3410.3|3403.3|56
1646932200000|2022-03-10 17:10:00|3423.3|3416.3|3424.5|3417.5|3429|3422|3417.5|3410.5|118
1646932500000|2022-03-10 17:15:00|3426.5|3418.3|3428.5|3421.5|3429|3422|3426.5|3418.3|12
1646932800000|2022-03-10 17:20:00|3429|3422|3436|3429|3436.5|3429.5|3428.8|3421.8|36
1646933100000|2022-03-10 17:25:00|3435.8|3428.8|3435.5|3428.5|3437|3430|3431.3|3424|188
1646933400000|2022-03-10 17:30:00|3435.3|3428.3|3436.8|3429.8|3436.8|3429.8|3434|3427|44
1646933700000|2022-03-10 17:35:00|3436.5|3429.5|3440|3433|3440.5|3433.5|3436|3429|70
1646934000000|2022-03-10 17:40:00|3439.8|3432.8|3438.5|3431.5|3440.5|3433.5|3436.3|3429.3|134
1646934300000|2022-03-10 17:45:00|3438|3431|3437.3|3430.3|3439.5|3432.5|3434.5|3427.5|159
1646934600000|2022-03-10 17:50:00|3437|3430|3438.3|3431.3|3442.8|3433.8|3435.5|3428.5|27
1646934900000|2022-03-10 17:55:00|3438|3431|3439|3428.5|3443.5|3433|3437.3|3428|28
1646960400000|2022-03-11 01:00:00|3427.8|3406.8|3436.8|3415.8|3437|3416|3422.8|3401.8|43
1646960700000|2022-03-11 01:05:00|3430.3|3409.3|3458.5|3437.5|3464.8|3443.8|3427|3404.3|187
1646961000000|2022-03-11 01:10:00|3457.5|3434.8|3461.5|3440.5|3470.3|3449.3|3453.8|3432.8|248
1646961300000|2022-03-11 01:15:00|3461.3|3438.3|3451|3430|3463.5|3442.5|3451|3429.8|415
1646961600000|2022-03-11 01:20:00|3453|3432|3455.3|3434.3|3461|3440|3450.8|3429.8|45
1646961900000|2022-03-11 01:25:00|3454.5|3433.5|3458.3|3437.3|3458.3|3437.3|3453.5|3432.5|14
1646962200000|2022-03-11 01:30:00|3459.3|3438.3|3453|3432|3462|3441|3453|3432|40
1646962500000|2022-03-11 01:35:00|3452.3|3431.3|3451.8|3426.8|3452.3|3431.3|3446.5|3425.5|36
1646962800000|2022-03-11 01:40:00|3451.3|3427.3|3452.5|3430.5|3458.3|3437|3449.8|3427.3|23
1646963100000|2022-03-11 01:45:00|3453|3431|3456.3|3435.3|3457.5|3436.5|3450.3|3428.8|35
1646963400000|2022-03-11 01:50:00|3456|3433.8|3459|3438|3459|3438|3453.3|3431|18
1646963700000|2022-03-11 01:55:00|3459.3|3438.3|3457|3436|3460.8|3439.8|3453.8|3431|36
1646964000000|2022-03-11 02:00:00|3457.8|3436.8|3469.3|3448.3|3470|3449|3457.8|3436.8|25
1646964300000|2022-03-11 02:05:00|3470|3449|3473|3452|3473|3452|3464.5|3442.3|23
1646964600000|2022-03-11 02:10:00|3473.5|3452.5|3473.8|3452.8|3473.8|3452.8|3467|3446|19
1646964900000|2022-03-11 02:15:00|3472.8|3451.8|3475.3|3454.3|3477.3|3456.3|3468.8|3447.8|77
1646965200000|2022-03-11 02:20:00|3476|3455|3477|3456|3478|3457|3476|3455|3
1646965500000|2022-03-11 02:25:00|3476.3|3455.3|3481.5|3460.5|3484.3|3462.5|3476.3|3455.3|7
1646965800000|2022-03-11 02:30:00|3482.3|3461.3|3481.5|3460.5|3482.5|3461.5|3480.8|3459.8|10
1646966100000|2022-03-11 02:35:00|3481.8|3460.8|3492|3471|3493|3472|3481.8|3460.8|21
1646966400000|2022-03-11 02:40:00|3492.8|3471.8|3481.5|3457.3|3494|3473|3480.5|3457.3|22
1646966700000|2022-03-11 02:45:00|3478.3|3456.3|3495.8|3474.8|3496.3|3475.3|3476.5|3455.5|64
1646967000000|2022-03-11 02:50:00|3496.5|3475.5|3479|3458|3497.5|3476.5|3478|3456.3|86
1646967300000|2022-03-11 02:55:00|3479.3|3458.3|3497.3|3476.3|3497.5|3476.5|3478.5|3456.8|61
1646967600000|2022-03-11 03:00:00|3498|3477|3506.5|3485.5|3506.8|3485.8|3496.5|3475.5|42
1646967900000|2022-03-11 03:05:00|3506.3|3485.3|3503|3482|3506.3|3485.3|3503|3482|9
1646968200000|2022-03-11 03:10:00|3503.8|3482.8|3498.3|3477.3|3506|3485|3498.3|3477.3|17
1646968500000|2022-03-11 03:15:00|3499|3478|3496.8|3475.8|3499.3|3478.3|3496.3|3475.3|18
1646968800000|2022-03-11 03:20:00|3497.5|3476.5|3493.8|3472.8|3501.5|3480.5|3493.8|3472.8|17
1646969100000|2022-03-11 03:25:00|3493.5|3472.5|3491.5|3470.5|3493.5|3472.5|3488.8|3466.8|9
1646969400000|2022-03-11 03:30:00|3492.3|3471.3|3494.3|3473.3|3494.3|3473.3|3492.3|3471.3|6
1646969700000|2022-03-11 03:35:00|3494.5|3473.5|3494.5|3473.5|3494.5|3473.5|3494.5|3473.5|1
1646970000000|2022-03-11 03:40:00|3494.8|3473.8|3493.8|3472.8|3494.8|3473.8|3491.8|3470.8|16
1646970300000|2022-03-11 03:45:00|3493.5|3472.5|3494.3|3473.3|3494.3|3473.3|3493.5|3472.5|2
1646970600000|2022-03-11 03:50:00|3494.5|3473.5|3494.8|3473.8|3494.8|3473.8|3494.5|3473.5|2
1646970900000|2022-03-11 03:55:00|3493.8|3472.8|3495|3474|3496|3475|3493.8|3472.8|4
1646971200000|2022-03-11 04:00:00|3496.5|3475.5|3494.5|3473.5|3496.5|3475.5|3493|3472|7
1646971500000|2022-03-11 04:05:00|3494.8|3473.8|3494.8|3473.8|3494.8|3473.8|3494.8|3473.8|1
1646972100000|2022-03-11 04:15:00|3496.5|3474|3499.5|3478.5|3500|3479|3495.3|3474|15
1646972400000|2022-03-11 04:20:00|3500.3|3479.3|3502.3|3481.3|3503.8|3482.8|3496.8|3475.8|137
1646972700000|2022-03-11 04:25:00|3502|3479.3|3499.5|3478.5|3502|3481|3498.8|3477.8|36
1646973000000|2022-03-11 04:30:00|3498.8|3477.8|3499.3|3478.3|3500.3|3479.3|3498.8|3477.8|17
1646973300000|2022-03-11 04:35:00|3500.3|3479.3|3499.3|3478.3|3500.3|3479.3|3499|3478|4
1646973600000|2022-03-11 04:40:00|3500.3|3479.3|3499.3|3478.3|3500.8|3479.3|3499.3|3478.3|7
1646973900000|2022-03-11 04:45:00|3498.8|3476.3|3499|3478|3499|3478|3498.8|3476.3|3
1646974200000|2022-03-11 04:50:00|3498|3477|3497|3476|3498|3477|3497|3476|3
1646974500000|2022-03-11 04:55:00|3497.3|3476.3|3501|3479.8|3501|3479.8|3497.3|3475.8|7
1646974800000|2022-03-11 05:00:00|3502.5|3480|3504|3483|3505.3|3484.3|3502.5|3480|13
1646975100000|2022-03-11 05:05:00|3504.5|3483.5|3505|3484|3505|3484|3502.8|3481.8|7
1646975400000|2022-03-11 05:10:00|3505.3|3482.5|3504|3483|3505.3|3483.5|3503.5|3481|7
1646975700000|2022-03-11 05:15:00|3504.8|3483.8|3504.8|3483.8|3504.8|3483.8|3499.3|3478.3|66
1646976000000|2022-03-11 05:20:00|3505|3484|3504|3483|3505.3|3484.3|3503.8|3482.5|7
1646976300000|2022-03-11 05:25:00|3504.5|3483.5|3505.3|3484.3|3506|3485|3504.5|3483.5|8
1646976600000|2022-03-11 05:30:00|3506.3|3485.3|3500.8|3479.8|3506.3|3485.3|3499.3|3478.3|36
1646976900000|2022-03-11 05:35:00|3501.8|3480.8|3502|3481|3503.8|3482.8|3500.3|3479.3|29
1646977200000|2022-03-11 05:40:00|3502.3|3481.3|3503.5|3482.5|3504|3483|3500.8|3479.5|27
1646977500000|2022-03-11 05:45:00|3503.8|3482.8|3501.5|3480.5|3503.8|3482.8|3498.3|3477.3|44
1646977800000|2022-03-11 05:50:00|3502.5|3481.5|3503.5|3482.5|3503.5|3482.5|3499.8|3478.8|14
1646978100000|2022-03-11 05:55:00|3503.8|3482.8|3503|3482|3504.3|3483.3|3503|3482|4
1646978400000|2022-03-11 06:00:00|3502.8|3481.8|3503.3|3482.3|3504.3|3483.3|3502.8|3481.8|6
1646978700000|2022-03-11 06:05:00|3503.5|3482.5|3503.8|3482.8|3503.8|3482.8|3499.3|3476.8|23
1646979000000|2022-03-11 06:10:00|3504.5|3483.5|3503.8|3482.8|3504.8|3483.8|3503.5|3482.5|5
1646979300000|2022-03-11 06:15:00|3504|3483|3504.8|3483.8|3504.8|3483.8|3503.5|3482.5|4
1646979600000|2022-03-11 06:20:00|3505.8|3484.8|3507|3486|3507|3486|3505.8|3484.8|4
1646979900000|2022-03-11 06:25:00|3506.3|3485.3|3506.8|3485.8|3506.8|3485.8|3505.5|3484.5|6
1646980200000|2022-03-11 06:30:00|3505.8|3484.8|3491.8|3470.8|3505.8|3484.8|3491.8|3470.8|17
1646980500000|2022-03-11 06:35:00|3491|3470|3491|3470|3492|3471|3490.8|3469.8|9
1646980800000|2022-03-11 06:40:00|3490.5|3469.5|3494|3473|3495.5|3474.5|3489.5|3468.5|19
1646981100000|2022-03-11 06:45:00|3494.8|3473.8|3505.5|3484.5|3505.5|3484.5|3494.8|3473.8|17
1646981400000|2022-03-11 06:50:00|3505.3|3483|3507|3486|3507|3486|3505.3|3483|5
1646981700000|2022-03-11 06:55:00|3509.3|3486.3|3509|3488|3516|3495|3508|3486.3|35
1646982000000|2022-03-11 07:00:00|3510.3|3489.3|3518|3497|3520.8|3499.8|3499.8|3478.8|165
1646982300000|2022-03-11 07:05:00|3518.5|3497.5|3517|3496|3523|3502|3516.3|3495.3|38
1646982600000|2022-03-11 07:10:00|3516.3|3495.3|3519|3498|3520.3|3499|3516.3|3495.3|28
1646982900000|2022-03-11 07:15:00|3519.8|3498.8|3523|3502|3524.3|3503.3|3519.8|3498.8|20
1646983200000|2022-03-11 07:20:00|3522.3|3501.3|3505.8|3484.8|3523.8|3502|3505.8|3484.5|32
1646983500000|2022-03-11 07:25:00|3505|3484|3498.8|3477.8|3512|3491|3497.3|3476.3|40
1646983800000|2022-03-11 07:30:00|3498|3477|3493.8|3472.8|3498|3477|3492.5|3471.5|25
1646984100000|2022-03-11 07:35:00|3494.5|3473.5|3487|3466|3495|3474|3486.8|3465.8|35
1646984400000|2022-03-11 07:40:00|3486.3|3465.3|3488.8|3467.8|3492.3|3471.3|3484|3463|30
1646984700000|2022-03-11 07:45:00|3488.5|3467.5|3492|3470|3503.8|3480.3|3488.5|3467.5|34
1646985000000|2022-03-11 07:50:00|3492.8|3470.8|3491.8|3470.8|3499.3|3478.3|3491|3470|30
1646985300000|2022-03-11 07:55:00|3492.5|3471.5|3470.3|3461|3492.5|3477.5|3465|3458|137
1646985600000|2022-03-11 08:00:00|3464.3|3461.3|3485.8|3478|3498.3|3491.3|3462|3455|130
1646985900000|2022-03-11 08:05:00|3486.3|3478.5|3488|3481|3491.8|3483.5|3483|3474.8|42
1646986200000|2022-03-11 08:10:00|3482.8|3475.8|3461.5|3454.5|3482.8|3475.8|3459.5|3452.5|95
1646986500000|2022-03-11 08:15:00|3461.3|3452.8|3461.3|3454.3|3462.5|3455.5|3459.8|3452.8|66
1646986800000|2022-03-11 08:20:00|3467.3|3455|3483.8|3476.8|3489|3482|3461.3|3453.5|112
1646987100000|2022-03-11 08:25:00|3483.5|3476.5|3484.3|3477.3|3486|3479|3481|3474|100
1646987400000|2022-03-11 08:30:00|3484|3477|3481|3474|3486|3479|3481|3474|29
1646987700000|2022-03-11 08:35:00|3480.8|3473.8|3490|3483|3490.5|3483|3474.8|3467.5|28
1646988000000|2022-03-11 08:40:00|3491.5|3484.5|3497|3490|3500|3492.8|3487|3480|43
1646988300000|2022-03-11 08:45:00|3496.8|3489.8|3491.8|3484.8|3497.3|3490.3|3490|3481.8|17
1646988600000|2022-03-11 08:50:00|3491.5|3484.5|3497.5|3490.5|3497.5|3490.5|3490.5|3483.5|33
1646988900000|2022-03-11 08:55:00|3498|3491|3501.3|3494.3|3502.8|3495.8|3497.3|3490.3|35
1646989200000|2022-03-11 09:00:00|3501|3494|3495|3488|3502.5|3495.5|3494.8|3487.8|59
1646989500000|2022-03-11 09:05:00|3494.8|3487.8|3487|3480|3495.5|3488.5|3483|3475.5|92
1646989800000|2022-03-11 09:10:00|3487.3|3480.3|3489.8|3482.8|3493.3|3486.3|3486.5|3479.5|44
1646990100000|2022-03-11 09:15:00|3490|3483|3491.5|3484.5|3493.5|3486.3|3487.8|3480.8|56
1646990400000|2022-03-11 09:20:00|3491.3|3484.3|3490|3483|3493|3485.5|3490|3483|49
1646990700000|2022-03-11 09:25:00|3489.8|3481|3483.3|3476.3|3489.8|3482.3|3482.3|3474.5|66
1646991000000|2022-03-11 09:30:00|3482.8|3475.8|3476|3469|3484.3|3477|3465|3458|60
1646991300000|2022-03-11 09:35:00|3476.3|3469.3|3470.3|3463.3|3477.8|3470.8|3467.5|3460.5|58
1646991600000|2022-03-11 09:40:00|3470.5|3463.5|3468.5|3461.5|3471.8|3464.8|3467.5|3460.5|43
1646991900000|2022-03-11 09:45:00|3469|3462|3472.8|3465.8|3473.8|3466.8|3469|3462|33
1646992200000|2022-03-11 09:50:00|3473|3466|3488.8|3481.8|3491.3|3484.3|3473|3466|48
1646992500000|2022-03-11 09:55:00|3488.5|3481.5|3491|3484|3492.5|3485.5|3484.3|3477.3|38
1646992800000|2022-03-11 10:00:00|3491.3|3484.3|3489.5|3482.5|3491.5|3484.5|3489|3482|25
1646993100000|2022-03-11 10:05:00|3489|3482|3483.8|3476.8|3489|3482|3480.3|3473.3|92
1646993400000|2022-03-11 10:10:00|3483.3|3476.3|3482|3475|3483.3|3476.3|3475.8|3468.8|32
1646993700000|2022-03-11 10:15:00|3481.8|3474.8|3484|3477|3485.3|3477|3477.5|3470.5|23
1646994000000|2022-03-11 10:20:00|3484.5|3477.5|3486.3|3479.3|3488.8|3481.8|3484.5|3477.5|22
1646994300000|2022-03-11 10:25:00|3486|3479|3485.5|3478.5|3486.3|3479.3|3483.8|3476.8|20
1646994600000|2022-03-11 10:30:00|3485.3|3478.3|3491|3484|3492.8|3485.8|3485.3|3478.3|15
1646994900000|2022-03-11 10:35:00|3490.8|3483.8|3488.3|3481.3|3491.3|3484.3|3487|3480|47
1646995200000|2022-03-11 10:40:00|3487.5|3480.5|3482.5|3475.5|3490|3483|3480.3|3473.3|102
1646995500000|2022-03-11 10:45:00|3484.3|3477.3|3489.8|3482.8|3490.3|3483.3|3481.5|3474.5|88
1646995800000|2022-03-11 10:50:00|3490.3|3483.3|3495.3|3488.3|3496.3|3489.3|3488.8|3481.8|47
1646996100000|2022-03-11 10:55:00|3495.5|3488.5|3499.8|3492.8|3506.5|3494.3|3495.5|3488.5|24
1646996400000|2022-03-11 11:00:00|3499.5|3492.5|3501|3494|3502.5|3495.5|3497.8|3490.8|24
1646996700000|2022-03-11 11:05:00|3501.3|3494.3|3502.3|3495.3|3506.3|3498|3501.3|3494.3|16
1646997000000|2022-03-11 11:10:00|3502.5|3495.5|3486.3|3479.3|3503.8|3496.8|3480.8|3473.8|62
1646997300000|2022-03-11 11:15:00|3486.8|3479.8|3486.5|3479.5|3488.5|3481.5|3485|3478|38
1646997600000|2022-03-11 11:20:00|3486.3|3479.3|3473.8|3466.8|3486.3|3479.3|3473.3|3465.5|54
1646997900000|2022-03-11 11:25:00|3474|3467|3421.3|3414.3|3475.3|3468.3|3412|3403|149
1646998200000|2022-03-11 11:30:00|3420.3|3413.3|3434|3427|3451.3|3440|3415.8|3408.8|132
1646998500000|2022-03-11 11:35:00|3436|3429.8|3440|3433|3449.5|3440.5|3436|3426.5|202
1646998800000|2022-03-11 11:40:00|3440.3|3433.3|3433.5|3426.5|3445.3|3437.3|3431|3423.8|179
1646999100000|2022-03-11 11:45:00|3433.3|3426.3|3433.8|3426.8|3441.3|3434.3|3433.3|3426.3|58
1646999400000|2022-03-11 11:50:00|3434|3427|3445|3438|3454.3|3441.3|3434|3427|59
1646999700000|2022-03-11 11:55:00|3444.5|3437.5|3436|3429|3444.5|3437.5|3435.5|3428.5|86
1647000000000|2022-03-11 12:00:00|3436.5|3429.5|3447.8|3440.8|3451.8|3442|3436.5|3429.5|79
1647000300000|2022-03-11 12:05:00|3447.5|3440.5|3447.5|3440.5|3450.8|3443.8|3442.8|3435.5|75
1647000600000|2022-03-11 12:10:00|3447.3|3440.3|3445.3|3438.3|3450.5|3441|3441.5|3434.5|68
1647000900000|2022-03-11 12:15:00|3444.8|3437.8|3468.3|3461.3|3477|3466.3|3443.3|3436.3|68
1647001200000|2022-03-11 12:20:00|3469.5|3462.5|3477.3|3470.3|3492.3|3483.8|3462.8|3453|120
1647001500000|2022-03-11 12:25:00|3476.8|3469.8|3475.5|3467.8|3481.3|3473.3|3469|3462|86
1647001800000|2022-03-11 12:30:00|3475.8|3468.5|3468.5|3461.5|3477.8|3470.8|3467.5|3459.3|105
1647002100000|2022-03-11 12:35:00|3471.3|3466.3|3473|3466|3475.8|3467|3465|3458|82
1647002400000|2022-03-11 12:40:00|3472.8|3465.8|3486.8|3479.8|3486.8|3479.8|3468.5|3461.5|83
1647002700000|2022-03-11 12:45:00|3487.8|3480.8|3484.8|3477.8|3489.5|3481|3473.8|3466.8|57
1647003000000|2022-03-11 12:50:00|3483.5|3476.5|3486.3|3479.3|3487|3480|3482|3475|64
1647003300000|2022-03-11 12:55:00|3487.5|3480.5|3495|3488|3495.8|3488.8|3485|3478|84
1647003600000|2022-03-11 13:00:00|3494.3|3487.3|3489.3|3482.3|3496|3488.8|3489.3|3482.3|111
1647003900000|2022-03-11 13:05:00|3490|3483|3488.5|3481.5|3490|3483|3486.3|3479.3|69
1647004200000|2022-03-11 13:10:00|3489.8|3482.8|3453.3|3446.3|3489.8|3482.8|3453.3|3446.3|118
1647004500000|2022-03-11 13:15:00|3452.8|3445.8|3464.5|3454.5|3476|3469|3446.8|3439.8|123
1647004800000|2022-03-11 13:20:00|3465.8|3455.5|3476.8|3469.8|3484.5|3477.5|3465.8|3455.5|103
1647005100000|2022-03-11 13:25:00|3477.3|3470.3|3481.5|3474.5|3481.8|3474.8|3477.3|3470.3|35
1647005400000|2022-03-11 13:30:00|3480|3473|3458.3|3451.3|3481.8|3474.8|3455.5|3446.8|122
1647005700000|2022-03-11 13:35:00|3459.8|3452.8|3459.5|3452.5|3468.3|3461.3|3456|3449|63
1647006000000|2022-03-11 13:40:00|3459.8|3452.8|3468.8|3461.8|3471.3|3464.3|3458.5|3451.5|62
1647006300000|2022-03-11 13:45:00|3468.5|3461.5|3465.5|3458.5|3470.5|3463.5|3462.3|3454.8|68
1647006600000|2022-03-11 13:50:00|3465.3|3458.3|3465.5|3458.5|3467.5|3460.3|3460|3451.5|80
1647006900000|2022-03-11 13:55:00|3466|3459|3466.8|3459.8|3470|3460.8|3463.5|3455.8|78
1647007200000|2022-03-11 14:00:00|3466.3|3459.3|3458.3|3451.3|3466.3|3459.3|3455.8|3446.8|66
1647007500000|2022-03-11 14:05:00|3458.8|3451.8|3455.8|3448.8|3464|3456.8|3455.5|3447.8|45
1647007800000|2022-03-11 14:10:00|3455.5|3448.5|3456|3449|3456.3|3449.3|3451.8|3444.8|30
1647008100000|2022-03-11 14:15:00|3456.3|3449.3|3464.3|3457.3|3471|3461.8|3454|3447|104
1647008400000|2022-03-11 14:20:00|3464.5|3457.5|3467.5|3460.5|3468|3460.5|3458|3450.3|73
1647008700000|2022-03-11 14:25:00|3467.8|3460.8|3469.8|3462.8|3474.3|3467.3|3463|3456|85
1647009000000|2022-03-11 14:30:00|3468.8|3461.8|3453.8|3446.8|3468.8|3461.8|3447|3440|72
1647009300000|2022-03-11 14:35:00|3454|3447|3447|3440|3456|3447.3|3445.8|3438.8|74
1647009600000|2022-03-11 14:40:00|3446.8|3439.8|3427.3|3420.3|3446.8|3439.8|3427.3|3414.5|109
1647009900000|2022-03-11 14:45:00|3426.8|3419.8|3426|3419|3431.5|3422|3425.3|3417.5|126
1647010200000|2022-03-11 14:50:00|3426.3|3419.3|3441.3|3434.3|3441.3|3434.3|3426|3419|105
1647010500000|2022-03-11 14:55:00|3441|3434|3444.8|3437.8|3451.5|3444.5|3438|3431|78
1647010800000|2022-03-11 15:00:00|3444.5|3437.5|3440.3|3433.3|3445.3|3438.3|3432.5|3425.5|113
1647011100000|2022-03-11 15:05:00|3439|3432|3446.8|3439.8|3452|3445|3439|3432|45
1647011400000|2022-03-11 15:10:00|3447|3440|3452|3445|3453.5|3446.5|3447|3440|44
1647011700000|2022-03-11 15:15:00|3452.3|3445.3|3443.3|3436.3|3452.5|3445.5|3436.5|3429.5|87
1647012000000|2022-03-11 15:20:00|3445.5|3439|3449.5|3442.5|3452.8|3445.8|3445.3|3438.3|63
1647012300000|2022-03-11 15:25:00|3449.8|3442.8|3446.5|3439.5|3456.8|3449.8|3442.3|3435.3|121
1647012600000|2022-03-11 15:30:00|3447|3440|3447.5|3440.5|3452.8|3445.8|3443|3436|60
1647012900000|2022-03-11 15:35:00|3447.3|3440.3|3451.3|3444.3|3453.3|3446.3|3442.8|3435.8|66
1647013200000|2022-03-11 15:40:00|3451.8|3444.8|3469|3460.8|3482.3|3474.3|3448.3|3441.3|112
1647013500000|2022-03-11 15:45:00|3470.5|3462.3|3478.5|3471.5|3487.3|3480.3|3463.3|3454.5|161
1647013800000|2022-03-11 15:50:00|3479.3|3472.3|3487.8|3480.8|3489.8|3482.8|3462.8|3455.8|141
1647014100000|2022-03-11 15:55:00|3489.3|3482.3|3497.5|3490.5|3498.5|3491.5|3482|3475|139
1647014400000|2022-03-11 16:00:00|3498.3|3491.3|3487.8|3480.8|3499.8|3492.8|3486.5|3479.5|156
1647014700000|2022-03-11 16:05:00|3488|3481|3484|3477|3488|3481|3472.8|3458.4|139
1647015000000|2022-03-11 16:10:00|3484.5|3477.5|3503.3|3496.3|3504.8|3496.8|3484.5|3477.5|94
1647015300000|2022-03-11 16:15:00|3503|3496|3500.3|3493.3|3505.8|3498.8|3499.3|3492.3|75
1647015600000|2022-03-11 16:20:00|3498.8|3491.8|3492.3|3485.3|3501|3494|3471.8|3463.5|110
1647015900000|2022-03-11 16:25:00|3491.5|3484.5|3485.3|3477.5|3493.8|3486.8|3480.3|3473.3|74
1647016200000|2022-03-11 16:30:00|3485.8|3478|3484|3477|3498|3491|3480.5|3473.5|150
1647016500000|2022-03-11 16:35:00|3484.8|3477.8|3495.3|3488.3|3502|3494|3484.8|3477.8|85
1647016800000|2022-03-11 16:40:00|3494.5|3487.5|3495.5|3488.5|3499|3490|3491.5|3484.3|36
1647017100000|2022-03-11 16:45:00|3495.3|3488.3|3492.8|3485.8|3495.3|3488.3|3490|3483|41
1647017400000|2022-03-11 16:50:00|3492.3|3485.3|3491.8|3484.8|3492.3|3485.3|3489.5|3482.5|43
1647017700000|2022-03-11 16:55:00|3491.5|3484.5|3490.5|3483.5|3493.3|3486.3|3490.5|3483.3|42
1647018000000|2022-03-11 17:00:00|3491|3484|3499.8|3491|3501.3|3493.3|3490.5|3483.5|52
1647018300000|2022-03-11 17:05:00|3499.5|3492.5|3492.8|3485.8|3499.5|3492.5|3491.8|3484.3|49
1647018600000|2022-03-11 17:10:00|3493|3486|3493.3|3486.3|3498.8|3491.8|3493|3486|12
1647018900000|2022-03-11 17:15:00|3493.5|3486.5|3495.8|3488.8|3495.8|3488.8|3493.3|3486.3|21
1647019200000|2022-03-11 17:20:00|3496|3489|3495|3488|3496|3489|3495|3488|14
1647019500000|2022-03-11 17:25:00|3495.5|3488.5|3492.8|3485.8|3495.5|3488.5|3492.5|3485.5|11
1647019800000|2022-03-11 17:30:00|3492.3|3485.3|3493.5|3486.5|3495|3488|3492.3|3485.3|25
1647020100000|2022-03-11 17:35:00|3493.8|3486.8|3491.5|3484.5|3493.8|3486.8|3490.5|3483.5|19
1647020400000|2022-03-11 17:40:00|3491.3|3484.3|3491.5|3484.5|3492.5|3485.5|3489.8|3482.8|36
1647020700000|2022-03-11 17:45:00|3491.3|3484.3|3489|3482|3492|3485|3488.8|3481.8|33
1647021000000|2022-03-11 17:50:00|3489.8|3482.8|3492|3485|3492|3485|3487.8|3480.8|22
1647021300000|2022-03-11 17:55:00|3493.8|3483.3|3493.8|3483.3|3494.3|3483.8|3492|3481.5|38
1647219600000|2022-03-14 01:00:00|3490|3469|3490|3469|3490|3469|3490|3469|1
1647242400000|2022-03-14 07:20:00|3454.8|3434.8|3455|3435|3455|3435|3454.8|3434.8|2
1647242700000|2022-03-14 07:25:00|3456.8|3436.8|3458.8|3438.8|3459.8|3439.8|3455|3435|37
1647243000000|2022-03-14 07:30:00|3459.5|3439.5|3462.3|3442.3|3464|3444|3456.4|3436.4|30
1647243300000|2022-03-14 07:35:00|3461.9|3441.9|3451.8|3431.8|3463|3443|3451|3431|20
1647243600000|2022-03-14 07:40:00|3451|3431|3453|3433|3455.8|3435.8|3451|3431|13
1647243900000|2022-03-14 07:45:00|3452|3432|3457.5|3437.5|3457.5|3437.5|3448.8|3428.8|16
1647244200000|2022-03-14 07:50:00|3454|3434|3454.3|3434.3|3458|3438|3453.5|3433.5|16
1647244500000|2022-03-14 07:55:00|3453.9|3433.9|3403.5|3394.3|3454.8|3441.3|3403.5|3394.3|154
1647244800000|2022-03-14 08:00:00|3400|3391.3|3407.3|3400.3|3425.9|3412.3|3386|3378.3|148
1647245100000|2022-03-14 08:05:00|3407|3400|3416.3|3405.5|3423|3416|3405.5|3397.8|114
1647245400000|2022-03-14 08:10:00|3414.3|3407.3|3408|3401|3422|3415|3406.5|3399|114
1647245700000|2022-03-14 08:15:00|3408.8|3401.8|3401.8|3394.8|3415.8|3408.8|3400.5|3389.8|102
1647246000000|2022-03-14 08:20:00|3403.8|3395.3|3399|3392|3421.3|3414.3|3398.5|3391.5|108
1647246300000|2022-03-14 08:25:00|3397.8|3390.8|3400.8|3391.8|3416.8|3409.8|3397.8|3390.8|113
1647246600000|2022-03-14 08:30:00|3399.8|3390.8|3392.5|3385.5|3399.8|3390.8|3384.8|3377.8|79
1647246900000|2022-03-14 08:35:00|3392.3|3385.3|3396.5|3389.5|3399.3|3392.3|3389.8|3382.8|63
1647247200000|2022-03-14 08:40:00|3397|3390|3402.8|3395.8|3403.3|3396.3|3396.8|3389.8|22
1647247500000|2022-03-14 08:45:00|3402.3|3395.3|3408.3|3397|3416.5|3408.8|3401.8|3394.8|85
1647247800000|2022-03-14 08:50:00|3407.8|3397.3|3419.8|3412.8|3420.3|3413.3|3405.5|3397.3|53
1647248100000|2022-03-14 08:55:00|3420|3413|3422.3|3415.3|3422.8|3415.8|3413.3|3406.3|59
1647248400000|2022-03-14 09:00:00|3422.5|3415.5|3416|3409|3422.5|3415.5|3411|3404|51
1647248700000|2022-03-14 09:05:00|3417|3410|3420.3|3413.3|3422|3415|3414.8|3407.8|49
1647249000000|2022-03-14 09:10:00|3419.5|3412.5|3420.8|3413.8|3424.8|3417.8|3419.5|3412.5|49
1647249300000|2022-03-14 09:15:00|3421|3414|3422.8|3415.8|3423|3416|3414.3|3407.3|40
1647249600000|2022-03-14 09:20:00|3422.3|3415.3|3426.8|3419.8|3432|3425|3422.3|3415.3|53
1647249900000|2022-03-14 09:25:00|3426.3|3419.3|3427.8|3420.8|3429.3|3422.3|3425.3|3418.3|37
1647250200000|2022-03-14 09:30:00|3427.3|3420.3|3414.8|3407.8|3427.3|3420.3|3414.8|3407.8|55
1647250500000|2022-03-14 09:35:00|3414.5|3407.5|3404|3394|3417|3408.8|3403|3393.8|102
1647250800000|2022-03-14 09:40:00|3401|3394.3|3400|3393|3407.3|3400|3398.5|3391.5|145
1647251100000|2022-03-14 09:45:00|3399.8|3392.8|3395.5|3388.5|3403.3|3396|3395.5|3388.5|69
1647251400000|2022-03-14 09:50:00|3395.3|3388.3|3397.5|3390.5|3401.8|3393.5|3395.3|3388.3|64
1647251700000|2022-03-14 09:55:00|3396.8|3389.8|3382.8|3375.8|3396.8|3389.8|3371.3|3362.5|236
1647252000000|2022-03-14 10:00:00|3383|3376|3377.5|3370.5|3390.5|3383.5|3372.5|3365.5|226
1647252300000|2022-03-14 10:05:00|3376|3369|3367.5|3360.5|3381.3|3374.3|3367.5|3359.5|224
1647252600000|2022-03-14 10:10:00|3367.3|3360.3|3366.8|3359.8|3375.8|3368.8|3366.5|3359.5|113
1647252900000|2022-03-14 10:15:00|3366.5|3359.5|3368.3|3361.3|3369.5|3361.5|3364.8|3357.8|48
1647253200000|2022-03-14 10:20:00|3368.5|3361.5|3357.8|3350.8|3373.5|3366.5|3356.3|3349.3|101
1647253500000|2022-03-14 10:25:00|3358.3|3351.3|3357.5|3350.5|3363|3356|3357.5|3350.5|68
1647253800000|2022-03-14 10:30:00|3357|3350|3357.8|3349|3367.3|3360|3357|3348.8|62
1647254100000|2022-03-14 10:35:00|3356|3350|3357.3|3350.3|3362|3355|3355.8|3348.8|71
1647254400000|2022-03-14 10:40:00|3357.5|3350.5|3368|3361|3369.5|3362.5|3357.3|3350.3|60
1647254700000|2022-03-14 10:45:00|3368.3|3361.3|3379|3372|3384.5|3377.5|3368.3|3361.3|78
1647255000000|2022-03-14 10:50:00|3379.3|3372.3|3374.5|3367.5|3382.8|3375.8|3373.8|3365|36
1647255300000|2022-03-14 10:55:00|3373.8|3366.8|3381.8|3374.8|3386.5|3379.3|3373.8|3366.8|59
1647255600000|2022-03-14 11:00:00|3382.3|3375.3|3383.5|3376.5|3385.5|3378.3|3381.8|3374.8|54
1647255900000|2022-03-14 11:05:00|3383.3|3376.3|3386.8|3379.8|3387.3|3380.3|3383.3|3376.3|51
1647256200000|2022-03-14 11:10:00|3386.3|3379.3|3379.3|3372.3|3387.5|3380.5|3378.8|3371.8|19
1647256500000|2022-03-14 11:15:00|3379.5|3372.5|3377.8|3370.8|3379.8|3372.8|3376.3|3369.3|22
1647256800000|2022-03-14 11:20:00|3379.3|3371|3383.3|3376.3|3387.8|3380.8|3379.3|3371|127
1647257100000|2022-03-14 11:25:00|3383.5|3376.5|3379.8|3372.8|3384.3|3377.3|3377.5|3370.5|61
1647257400000|2022-03-14 11:30:00|3379|3372|3383.5|3376.5|3385.8|3378.8|3378.3|3371.3|48
1647257700000|2022-03-14 11:35:00|3384|3377|3380.3|3372.3|3394.8|3387.8|3380.3|3372|103
1647258000000|2022-03-14 11:40:00|3380|3371.8|3371.5|3363.3|3381.3|3374|3371.5|3363.3|55
1647258300000|2022-03-14 11:45:00|3370.5|3363.5|3370.8|3363.8|3373.8|3366.8|3367|3360|387
1647258600000|2022-03-14 11:50:00|3370.3|3363.3|3366.5|3359.5|3372.8|3365.8|3362|3355|197
1647258900000|2022-03-14 11:55:00|3365.5|3358.5|3362|3356|3366.3|3359.3|3359|3352.3|91
1647259200000|2022-03-14 12:00:00|3361.5|3355.5|3365.3|3359.3|3369.8|3363.8|3361.3|3355.3|68
1647259500000|2022-03-14 12:05:00|3364.5|3358.5|3375.5|3369.5|3375.8|3369.8|3364|3358|166
1647259800000|2022-03-14 12:10:00|3375.8|3369.8|3382.8|3376.8|3390.3|3383.8|3374.8|3368.8|75
1647260100000|2022-03-14 12:15:00|3383|3377|3378|3372|3383|3377|3374.5|3368|73
1647260400000|2022-03-14 12:20:00|3377.8|3371.8|3375.5|3369.5|3379.3|3373.3|3365.8|3359.8|89
1647260700000|2022-03-14 12:25:00|3376|3370|3374.3|3368.3|3376.8|3370.8|3371|3365|44
1647261000000|2022-03-14 12:30:00|3374.8|3368.8|3380.5|3374.5|3382|3376|3373.8|3367.8|239
1647261300000|2022-03-14 12:35:00|3380|3370|3383|3377|3383.1|3377.1|3372|3363.8|54
1647261600000|2022-03-14 12:40:00|3383.5|3377.5|3396.8|3390.5|3408.6|3398.5|3382|3376|101
1647261900000|2022-03-14 12:45:00|3395.8|3388.8|3389.3|3383.3|3401.8|3395.8|3385.5|3379.5|148
1647262200000|2022-03-14 12:50:00|3388.5|3382.5|3378.3|3372.3|3400.5|3391|3377.5|3371|113
1647262500000|2022-03-14 12:55:00|3378.8|3372.8|3412.5|3406.5|3417|3410.8|3378.8|3372.8|145
1647262800000|2022-03-14 13:00:00|3413|3407|3408.8|3402.8|3417.8|3411.8|3399.5|3393.5|184
1647263100000|2022-03-14 13:05:00|3408.3|3402.3|3402.8|3396.8|3409.3|3403.3|3400.8|3394.8|77
1647263400000|2022-03-14 13:10:00|3402.5|3396.5|3399|3393|3404.8|3398.8|3397|3391|42
1647263700000|2022-03-14 13:15:00|3399.3|3393.3|3401.5|3395.5|3405.5|3399.5|3396.5|3390.5|54
1647264000000|2022-03-14 13:20:00|3401.3|3395.3|3392.8|3386.8|3404|3398|3392.3|3386.3|54
1647264300000|2022-03-14 13:25:00|3392.5|3386.5|3399|3393|3399.5|3393.5|3389.8|3383.8|50
1647264600000|2022-03-14 13:30:00|3399.3|3393.3|3399|3393|3399.3|3393.3|3384.5|3378.5|92
1647264900000|2022-03-14 13:35:00|3398.5|3392.5|3403.5|3397.5|3405.8|3399.8|3390.5|3384.5|62
1647265200000|2022-03-14 13:40:00|3403.3|3397.3|3404.3|3398.3|3404.3|3398.3|3401.5|3395.5|37
1647265500000|2022-03-14 13:45:00|3404.5|3398.5|3411|3405|3415.5|3409.5|3404.5|3398.5|68
1647265800000|2022-03-14 13:50:00|3411.8|3405.8|3409.5|3403.5|3421.8|3415.8|3408|3402|74
1647266100000|2022-03-14 13:55:00|3409.8|3403.8|3409.3|3403.3|3413.5|3407.5|3403|3397|97
1647266400000|2022-03-14 14:00:00|3409.5|3403.5|3414.5|3408.5|3417|3410.3|3406|3400|54
1647266700000|2022-03-14 14:05:00|3414|3408|3418.5|3412.5|3419.8|3413.8|3412|3406|79
1647267000000|2022-03-14 14:10:00|3418.3|3412.3|3416.3|3410.3|3418.8|3412.8|3415.3|3409.3|31
1647267300000|2022-03-14 14:15:00|3416.8|3410.8|3421|3415|3421.3|3415.3|3416.8|3410.8|20
1647267600000|2022-03-14 14:20:00|3421.3|3415.3|3421.8|3415.8|3426|3420|3421.3|3415.3|45
1647267900000|2022-03-14 14:25:00|3422|3416|3421.8|3415.8|3422.8|3416.8|3420.8|3414.8|36
1647268200000|2022-03-14 14:30:00|3421.5|3415.5|3418.3|3412.3|3421.5|3415.5|3416.8|3410.8|72
1647268500000|2022-03-14 14:35:00|3418.5|3412.5|3418.3|3412.3|3419.5|3413.5|3416.8|3410.8|58
1647268800000|2022-03-14 14:40:00|3418.5|3412.5|3416.5|3410.5|3419.5|3413.5|3415.8|3409.8|31
1647269100000|2022-03-14 14:45:00|3416.8|3410.8|3402.5|3396.5|3419.8|3413.8|3402.5|3395|48
1647269400000|2022-03-14 14:50:00|3401.8|3395.8|3408.8|3402.8|3421.5|3415.5|3400.8|3394.8|144
1647269700000|2022-03-14 14:55:00|3408.5|3402.5|3416.8|3410.8|3420|3414|3408.3|3402.3|99
1647270000000|2022-03-14 15:00:00|3414.3|3409|3405.3|3399.3|3414.3|3409|3404.8|3398.8|73
1647270300000|2022-03-14 15:05:00|3405.5|3399.5|3399.5|3393.5|3410.3|3404.3|3399.5|3393.5|78
1647270600000|2022-03-14 15:10:00|3398.5|3392.5|3391|3385|3398.8|3392.8|3387.5|3381.5|125
1647270900000|2022-03-14 15:15:00|3391.3|3385.3|3389.5|3383.5|3392|3386|3389.5|3383.5|30
1647271200000|2022-03-14 15:20:00|3389.8|3383.8|3384|3378|3396.3|3390|3384|3378|82
1647271500000|2022-03-14 15:25:00|3385.5|3379.5|3387.8|3381.8|3388|3382|3384.5|3378.5|87
1647271800000|2022-03-14 15:30:00|3388|3382|3386|3380|3388.3|3382.3|3384.3|3378.3|114
1647272100000|2022-03-14 15:35:00|3385.8|3379.8|3381.8|3375.8|3387.8|3381.8|3381.8|3375.8|76
1647272400000|2022-03-14 15:40:00|3380.3|3374.3|3375.3|3369.3|3383.5|3377.5|3364.8|3358.8|107
1647272700000|2022-03-14 15:45:00|3375.5|3369.5|3371.5|3365.5|3381.3|3374.5|3366.8|3360.8|220
1647273000000|2022-03-14 15:50:00|3371.3|3365.3|3376.5|3370.5|3378|3371.5|3364.8|3358.8|224
1647273300000|2022-03-14 15:55:00|3377.3|3371.3|3371.3|3365.3|3383|3376.5|3371.3|3365.3|186
1647273600000|2022-03-14 16:00:00|3370.8|3364.8|3362|3356|3370.8|3364.8|3361.5|3355.5|146
1647273900000|2022-03-14 16:05:00|3361.8|3355.8|3355.5|3349.5|3363|3357|3349.5|3343.5|158
1647274200000|2022-03-14 16:10:00|3355|3349|3343.8|3337.8|3358.8|3351|3343.8|3337.8|128
1647274500000|2022-03-14 16:15:00|3344|3338|3340|3334|3346|3340|3336.5|3330.5|116
1647274800000|2022-03-14 16:20:00|3339.8|3333.8|3334|3327|3339.8|3333.8|3331|3325|97
1647275100000|2022-03-14 16:25:00|3334.3|3327.3|3340.5|3334.5|3345|3336.8|3330.3|3324.3|174
1647275400000|2022-03-14 16:30:00|3340.3|3334.3|3326|3312.8|3345.3|3339.3|3309.8|3303.8|269
1647275700000|2022-03-14 16:35:00|3326.3|3313.3|3335.8|3329.8|3338.5|3331.8|3319.5|3313.3|180
1647276000000|2022-03-14 16:40:00|3335.5|3329.5|3331.3|3325.3|3337.8|3331.8|3330|3322.8|213
1647276300000|2022-03-14 16:45:00|3330|3324|3333.8|3327.8|3337.8|3330.5|3322.3|3316.3|119
1647276600000|2022-03-14 16:50:00|3333|3327|3338|3332|3340.5|3332.5|3333|3327|118
1647276900000|2022-03-14 16:55:00|3337.8|3331.8|3334.5|3325.5|3343|3334.3|3334.5|3325.3|93
1647277200000|2022-03-14 17:00:00|3334.8|3325.8|3330|3321|3335.5|3326.5|3330|3321|136
1647277500000|2022-03-14 17:05:00|3330.8|3321.8|3333|3324|3333.3|3324.3|3329.5|3320.5|63
1647277800000|2022-03-14 17:10:00|3333.3|3324.3|3334.3|3325.3|3338|3329|3333.3|3324.3|21
1647278100000|2022-03-14 17:15:00|3334|3325|3335|3326|3335.5|3326.5|3334|3325|11
1647278400000|2022-03-14 17:20:00|3334.8|3325.8|3333.8|3324.8|3335.3|3326.3|3333.8|3324|10
1647278700000|2022-03-14 17:25:00|3334|3325|3330.8|3321.8|3334|3325|3330|3321|20
1647279000000|2022-03-14 17:30:00|3330.5|3321.5|3332.3|3323.3|3332.3|3323.3|3330.5|3321.5|12
1647279300000|2022-03-14 17:35:00|3332.5|3323.5|3331.8|3322.8|3332.5|3323.5|3331.5|3322.5|8
1647279600000|2022-03-14 17:40:00|3332.3|3323.3|3331.8|3322.8|3333|3324|3331.3|3322.3|41
1647279900000|2022-03-14 17:45:00|3332|3323|3332.5|3323.5|3334|3325|3331.5|3322.5|35
1647280200000|2022-03-14 17:50:00|3334|3323.8|3334.3|3325.3|3334.3|3325.3|3332.5|3323.5|12
1647280500000|2022-03-14 17:55:00|3333.5|3323.5|3328.8|3319.8|3333.5|3325.3|3319.3|3310.3|45
1647306000000|2022-03-15 01:00:00|3320.8|3300.8|3334.5|3314.5|3334.5|3314.5|3320.8|3300.8|13
1647306300000|2022-03-15 01:05:00|3335.8|3315.8|3344.5|3324.5|3346.5|3326.5|3332.5|3312.5|34
1647306600000|2022-03-15 01:10:00|3343.3|3323.3|3345.5|3325.5|3345.8|3325.8|3342.3|3322.3|14
1647306900000|2022-03-15 01:15:00|3346.3|3326.3|3345|3325|3346.3|3326.3|3344.3|3324.3|13
1647307200000|2022-03-15 01:20:00|3346.3|3326.3|3343.3|3323.3|3346.5|3326.5|3342.3|3322.3|18
1647307500000|2022-03-15 01:25:00|3344.3|3324.3|3343.3|3323.3|3344.3|3324.3|3342.8|3322.8|10
1647307800000|2022-03-15 01:30:00|3342.5|3322.5|3337|3317|3342.5|3322.5|3332.8|3312.8|26
1647308100000|2022-03-15 01:35:00|3338.5|3318.5|3337.3|3317.3|3338.5|3318.5|3336|3316|15
1647308400000|2022-03-15 01:40:00|3336.3|3316.3|3342.5|3322.5|3342.5|3322.5|3335.5|3315.5|20
1647308700000|2022-03-15 01:45:00|3342.3|3322.3|3343|3323|3343|3323|3341.3|3321.3|8
1647309000000|2022-03-15 01:50:00|3342|3322|3351.6|3331.6|3355|3335|3342|3322|32
1647309300000|2022-03-15 01:55:00|3350.6|3330.6|3357.5|3337.5|3357.5|3337.5|3349.9|3329.9|13
1647309600000|2022-03-15 02:00:00|3357.3|3337.3|3359.3|3339.3|3360.3|3340.3|3357.3|3337.3|7
1647309900000|2022-03-15 02:05:00|3359.8|3339.8|3357|3337|3362|3342|3356.8|3336.8|24
1647310200000|2022-03-15 02:10:00|3356|3336|3346.5|3326.5|3356|3336|3342|3322|53
1647310500000|2022-03-15 02:15:00|3345.8|3325.8|3352.5|3332.5|3354.3|3334.3|3345.8|3325.8|25
1647310800000|2022-03-15 02:20:00|3352.8|3332.8|3349.3|3329.3|3353.8|3333.8|3349|3329|14
1647311100000|2022-03-15 02:25:00|3350.3|3330.3|3346.3|3326.3|3352|3332|3344.8|3324.8|49
1647311400000|2022-03-15 02:30:00|3347.3|3327.3|3353.3|3333.3|3354.3|3334.3|3347.3|3327.3|47
1647311700000|2022-03-15 02:35:00|3353|3333|3354.3|3334.3|3354.3|3334.3|3350|3330|17
1647312000000|2022-03-15 02:40:00|3355.3|3335.3|3351.8|3331.8|3355.5|3335.5|3351.8|3331.8|11
1647312300000|2022-03-15 02:45:00|3350.8|3330.8|3352.3|3332.3|3353.3|3333.3|3350.8|3330.8|8
1647312600000|2022-03-15 02:50:00|3353|3333|3349.8|3329.8|3353|3333|3349.8|3329.8|8
1647312900000|2022-03-15 02:55:00|3349|3329|3348.3|3328.3|3349.3|3329.3|3346.3|3326.3|18
1647313200000|2022-03-15 03:00:00|3347.8|3327.8|3341.8|3321.8|3347.8|3327.8|3341.6|3321.6|10
1647313500000|2022-03-15 03:05:00|3342.8|3322.8|3345.3|3325.3|3345.5|3325.5|3342.8|3322.8|8
1647313800000|2022-03-15 03:10:00|3346.3|3326.3|3344.8|3324.8|3346.3|3326.3|3344.8|3324.8|3
1647314100000|2022-03-15 03:15:00|3344.5|3324.5|3343.8|3323.8|3344.5|3324.5|3343.3|3323.3|6
1647314400000|2022-03-15 03:20:00|3342.8|3322.8|3341.3|3321.3|3343.3|3323.3|3341.3|3321.3|5
1647314700000|2022-03-15 03:25:00|3341.5|3321.5|3339.5|3319.5|3341.5|3321.5|3333.3|3313.3|19
1647315000000|2022-03-15 03:30:00|3338.5|3318.5|3343.8|3323.8|3344.8|3324.8|3338.5|3318.5|10
1647315300000|2022-03-15 03:35:00|3342.8|3322.8|3343.5|3323.5|3344.5|3324.5|3342.8|3322.8|11
1647315600000|2022-03-15 03:40:00|3342.3|3322.3|3339.5|3319.5|3343.8|3323.8|3338.3|3318.3|22
1647315900000|2022-03-15 03:45:00|3338.5|3318.5|3333.8|3313.8|3340.4|3320.4|3333|3313|34
1647316200000|2022-03-15 03:50:00|3334|3314|3332|3312|3338.8|3318.8|3331.8|3311.8|21
1647316500000|2022-03-15 03:55:00|3331.8|3311.8|3331.5|3311.5|3331.8|3311.8|3331.5|3311.5|2
1647316800000|2022-03-15 04:00:00|3332|3312|3331.8|3311.8|3332|3312|3331.8|3311.8|2
1647317100000|2022-03-15 04:05:00|3331.5|3311.5|3331.5|3311.5|3331.5|3311.5|3331.3|3311.3|3
1647317400000|2022-03-15 04:10:00|3332.3|3312.3|3332.3|3312.3|3332.3|3312.3|3332.3|3312.3|1
1647317700000|2022-03-15 04:15:00|3331.5|3311.5|3331.5|3311.5|3331.8|3311.8|3331.5|3311.5|3
1647318000000|2022-03-15 04:20:00|3332.5|3312.5|3332|3312|3332.5|3312.5|3331.8|3311.8|3
1647318300000|2022-03-15 04:25:00|3333|3313|3332.3|3312.3|3333|3313|3332.3|3312.3|3
1647318600000|2022-03-15 04:30:00|3332.8|3312.8|3332.5|3312.5|3332.8|3312.8|3332.5|3312.5|2
1647318900000|2022-03-15 04:35:00|3332.8|3312.8|3332.8|3312.8|3332.8|3312.8|3332.8|3312.8|1
1647319200000|2022-03-15 04:40:00|3333|3313|3331.8|3311.8|3334.4|3314.4|3331.3|3311.3|13
1647319500000|2022-03-15 04:45:00|3331.5|3311.5|3326.8|3306.8|3332.3|3312.3|3326.8|3306.8|7
1647319800000|2022-03-15 04:50:00|3326|3306|3327.5|3307.5|3327.5|3307.5|3325.3|3305.3|11
1647320100000|2022-03-15 04:55:00|3326.3|3306.3|3326.8|3306.8|3328.8|3308.8|3326.3|3306.3|18
1647320400000|2022-03-15 05:00:00|3325.5|3305.5|3326|3306|3327.4|3307.4|3325.5|3305.5|4
1647320700000|2022-03-15 05:05:00|3326.8|3306.8|3326.3|3306.3|3328|3308|3325.3|3305.3|13
1647321300000|2022-03-15 05:15:00|3325.3|3305.3|3325.8|3305.8|3326.5|3306.5|3325.3|3305.3|5
1647321600000|2022-03-15 05:20:00|3324.5|3304.5|3323|3303|3324.5|3304.5|3323|3303|2
1647321900000|2022-03-15 05:25:00|3322.5|3302.5|3321|3301|3323.8|3303.8|3321|3301|5
1647322200000|2022-03-15 05:30:00|3320|3300|3320.8|3300.8|3321|3301|3320|3300|5
1647322500000|2022-03-15 05:35:00|3321.3|3301.3|3318.3|3298.3|3321.3|3301.3|3317.8|3297.8|7
1647322800000|2022-03-15 05:40:00|3319.3|3299.3|3319|3299|3321.8|3301.8|3317.5|3297.5|35
1647323100000|2022-03-15 05:45:00|3319.8|3299.8|3320.5|3300.5|3321.3|3301.3|3318.3|3298.3|35
1647323400000|2022-03-15 05:50:00|3319.8|3299.8|3319.5|3299.5|3320.3|3300.3|3319.5|3299.5|6
1647323700000|2022-03-15 05:55:00|3320|3300|3320.8|3300.8|3321|3301|3320|3300|4
1647324000000|2022-03-15 06:00:00|3320.3|3300.3|3323.3|3303.3|3324.5|3304.5|3319.8|3299.8|23
1647324300000|2022-03-15 06:05:00|3323.5|3303.5|3328.5|3308.5|3329.8|3309.8|3321.8|3301.8|62
1647324600000|2022-03-15 06:10:00|3327.5|3307.5|3331.3|3311.3|3333.5|3313.5|3326.5|3306.5|149
1647324900000|2022-03-15 06:15:00|3330.5|3310.5|3333.3|3313.3|3333.5|3313.5|3328.3|3308.3|64
1647325200000|2022-03-15 06:20:00|3332.3|3312.3|3336.8|3316.8|3336.8|3316.8|3331.8|3311.8|31
1647325500000|2022-03-15 06:25:00|3337.3|3317.3|3337|3317|3337.3|3317.3|3335.5|3315.5|7
1647325800000|2022-03-15 06:30:00|3337.8|3317.8|3342|3322|3343.5|3323.5|3337.8|3317.8|7
1647326100000|2022-03-15 06:35:00|3342.3|3322.3|3342.5|3322.5|3342.5|3322.5|3341.8|3321.8|3
1647326400000|2022-03-15 06:40:00|3341.5|3321.5|3339.3|3319.3|3341.5|3321.5|3337.5|3317.5|15
1647326700000|2022-03-15 06:45:00|3338.3|3318.3|3331|3311|3338.3|3318.3|3331|3311|10
1647327000000|2022-03-15 06:50:00|3332|3312|3332|3312|3334.9|3314.9|3331.3|3311.3|28
1647327300000|2022-03-15 06:55:00|3331|3311|3330.5|3310.5|3332.5|3312.5|3329.8|3309.8|23
1647327600000|2022-03-15 07:00:00|3329.8|3309.8|3331.8|3311.8|3331.8|3311.8|3328.5|3308.5|6
1647327900000|2022-03-15 07:05:00|3332.5|3312.5|3330.5|3310.5|3332.8|3312.8|3329.3|3309.3|11
1647328200000|2022-03-15 07:10:00|3328.8|3308.8|3317.3|3297.3|3328.8|3308.8|3316.5|3296.5|27
1647328500000|2022-03-15 07:15:00|3316.5|3296.5|3320|3300|3320|3300|3314|3294|14
1647328800000|2022-03-15 07:20:00|3321|3301|3320.8|3300.8|3321.8|3301.8|3319.8|3299.8|12
1647329100000|2022-03-15 07:25:00|3320|3300|3313.5|3295.5|3320|3300|3311.8|3291.8|20
1647329400000|2022-03-15 07:30:00|3312.8|3294.8|3311.3|3293.3|3313.8|3295.8|3309.5|3291.5|25
1647329700000|2022-03-15 07:35:00|3310.3|3292.3|3311|3293|3313|3294|3309.5|3291.5|32
1647330000000|2022-03-15 07:40:00|3311.5|3293.5|3307.3|3289.3|3311.8|3293.8|3304.8|3286.5|44
1647330300000|2022-03-15 07:45:00|3306.3|3288.3|3302.8|3284.8|3306.3|3288.3|3302.8|3284.8|24
1647330600000|2022-03-15 07:50:00|3303.5|3285.5|3303.3|3285.3|3305.3|3287.3|3303|3285|14
1647330900000|2022-03-15 07:55:00|3297.3|3291.3|3296.8|3290.8|3299|3293|3296.3|3290.3|46
1647331200000|2022-03-15 08:00:00|3297|3291|3311.8|3305.8|3311.8|3305.8|3296.5|3290.5|140
1647331500000|2022-03-15 08:05:00|3311.5|3303.8|3300|3294|3317.5|3310.5|3299.3|3293.3|125
1647331800000|2022-03-15 08:10:00|3299.3|3293.3|3298|3292|3299.5|3293.5|3296.8|3290.8|36
1647332100000|2022-03-15 08:15:00|3297.8|3291.8|3296.5|3290.5|3298.8|3292.8|3295|3289|42
1647332400000|2022-03-15 08:20:00|3296.3|3290.3|3296.5|3290.5|3301|3295|3296.3|3290.3|44
1647332700000|2022-03-15 08:25:00|3296|3290|3299|3293|3299.8|3293.8|3295.3|3289.3|81
1647333000000|2022-03-15 08:30:00|3298.8|3291.3|3283.8|3277.8|3299.8|3293.8|3282.5|3276.5|79
1647333300000|2022-03-15 08:35:00|3283|3277|3260.8|3254.8|3283.3|3277.3|3257|3251|128
1647333600000|2022-03-15 08:40:00|3259.5|3253.5|3273.8|3267.8|3277.3|3271.3|3257.5|3251.5|148
1647333900000|2022-03-15 08:45:00|3273|3267|3264.3|3258.3|3280.5|3274.5|3264.3|3258.3|86
1647334200000|2022-03-15 08:50:00|3260.8|3253.8|3246.5|3240.5|3268|3262|3226.3|3215.5|150
1647334500000|2022-03-15 08:55:00|3247|3241|3250.5|3244.5|3261.8|3255.8|3246.5|3240.5|92
1647334800000|2022-03-15 09:00:00|3250|3244|3237.3|3231.3|3254|3248|3237|3230.3|119
1647335100000|2022-03-15 09:05:00|3237.5|3231.5|3239.8|3233.8|3243.3|3237.3|3235.3|3229.3|83
1647335400000|2022-03-15 09:10:00|3239.5|3233.5|3254.5|3248.5|3254.8|3248.8|3239.3|3233.3|98
1647335700000|2022-03-15 09:15:00|3254.3|3248.3|3262.5|3256.5|3264.5|3258.5|3251|3245|113
1647336000000|2022-03-15 09:20:00|3262.8|3254.8|3261.8|3255.8|3263.5|3257.5|3256.8|3250.8|76
1647336300000|2022-03-15 09:25:00|3263.8|3256.8|3250|3244|3263.8|3257.5|3249.8|3243.8|63
1647336600000|2022-03-15 09:30:00|3250.5|3244.5|3262|3256|3263.8|3257.8|3250.5|3244.5|52
1647336900000|2022-03-15 09:35:00|3261.8|3255.8|3260.5|3254.5|3263.3|3257.3|3260.5|3254.5|47
1647337200000|2022-03-15 09:40:00|3260.8|3254.8|3259|3253|3263.8|3257.8|3255.8|3249.8|73
1647337500000|2022-03-15 09:45:00|3259.8|3253.8|3266.3|3260.3|3266.8|3260.8|3258.5|3252.5|67
1647337800000|2022-03-15 09:50:00|3266|3260|3265|3259|3269.3|3262|3262.8|3256.8|57
1647338100000|2022-03-15 09:55:00|3264.8|3258.8|3260.5|3254.5|3266.8|3260.8|3260.5|3254.5|40
1647338400000|2022-03-15 10:00:00|3260.8|3254.8|3265.8|3259.8|3266.3|3260.3|3260|3254|55
1647338700000|2022-03-15 10:05:00|3266|3260|3271|3265|3271.5|3265.5|3266|3260|21
1647339000000|2022-03-15 10:10:00|3271.3|3265.3|3272|3266|3272.3|3266.3|3270.3|3264.3|47
1647339300000|2022-03-15 10:15:00|3272.5|3266.5|3276|3270|3278.5|3272.5|3272.5|3266.5|51
1647339600000|2022-03-15 10:20:00|3275.8|3269.8|3269.8|3263.8|3276.5|3270.5|3267.3|3261.3|65
1647339900000|2022-03-15 10:25:00|3268.5|3262.5|3267.5|3261.5|3268.5|3262.5|3266.3|3260.3|26
1647340200000|2022-03-15 10:30:00|3267.3|3261.3|3271.8|3265.8|3272.5|3266.5|3267|3261|21
1647340500000|2022-03-15 10:35:00|3271.5|3265.5|3277.3|3271.3|3277.3|3271.3|3271.3|3265.3|24
1647340800000|2022-03-15 10:40:00|3277.5|3271.5|3268|3262|3277.5|3271.5|3267.8|3261.8|48
1647341100000|2022-03-15 10:45:00|3267.8|3261.8|3270.5|3264.5|3270.5|3264.5|3267|3261|37
1647341400000|2022-03-15 10:50:00|3270.3|3264.3|3271.3|3265.3|3273.8|3267.8|3269.5|3263.5|62
1647341700000|2022-03-15 10:55:00|3271|3265|3278.5|3272.5|3285.8|3279.8|3270.5|3264.5|63
1647342000000|2022-03-15 11:00:00|3280|3275|3289.3|3283.3|3290.3|3284.3|3280|3275|43
1647342300000|2022-03-15 11:05:00|3289|3283|3285.3|3279.3|3289.3|3283.3|3282.5|3276.5|32
1647342600000|2022-03-15 11:10:00|3285.5|3279.5|3271|3265|3285.8|3279.8|3271|3265|110
1647342900000|2022-03-15 11:15:00|3271.3|3265.3|3268.5|3262.5|3271.3|3265.3|3267.3|3261.3|27
1647343200000|2022-03-15 11:20:00|3268.3|3262.3|3271.8|3265.8|3273|3267|3268|3262|38
1647343500000|2022-03-15 11:25:00|3271.5|3265.5|3274.8|3268.8|3277.3|3271.3|3269.5|3263.5|35
1647343800000|2022-03-15 11:30:00|3274.5|3268.5|3275|3269|3282.8|3276.8|3274.3|3268.3|88
1647344100000|2022-03-15 11:35:00|3274.8|3268.8|3269.5|3263.5|3276.8|3270.8|3267.8|3261.8|150
1647344400000|2022-03-15 11:40:00|3268.8|3262.8|3272.5|3266.5|3273.8|3267.8|3268.3|3262.3|77
1647344700000|2022-03-15 11:45:00|3272.3|3266.3|3278|3272|3281.8|3275.8|3272.3|3266.3|153
1647345000000|2022-03-15 11:50:00|3276.8|3270.8|3276|3270|3280.8|3274.8|3274.5|3268.5|262
1647345300000|2022-03-15 11:55:00|3275.5|3269.5|3276.5|3270.5|3281.5|3275.5|3275.3|3269.3|78
1647345600000|2022-03-15 12:00:00|3276|3270|3274|3268|3277|3271|3273.3|3267.3|52
1647345900000|2022-03-15 12:05:00|3274.3|3268.3|3280.8|3274.8|3282.3|3276.3|3274|3268|26
1647346200000|2022-03-15 12:10:00|3280.5|3274.5|3279|3273|3281|3275|3278|3272|33
1647346500000|2022-03-15 12:15:00|3278|3272|3276.3|3270.3|3279.5|3273.5|3274.5|3268.5|70
1647346800000|2022-03-15 12:20:00|3275.8|3269.8|3272.5|3266.5|3275.8|3269.8|3272.3|3266.3|20
1647347100000|2022-03-15 12:25:00|3272.8|3266.8|3276.3|3270.3|3280.5|3273|3272|3265.8|38
1647347400000|2022-03-15 12:30:00|3276.5|3270.5|3272.3|3266.3|3279.5|3273.5|3272.3|3266.3|64
1647347700000|2022-03-15 12:35:00|3272.5|3266.5|3272.5|3266.5|3275.8|3269.8|3271.3|3265.3|62
1647348000000|2022-03-15 12:40:00|3271.8|3265.8|3271.5|3265.5|3274.5|3268.5|3271.5|3265.5|22
1647348300000|2022-03-15 12:45:00|3272|3266|3272|3266|3273|3267|3271.5|3265.5|39
1647348600000|2022-03-15 12:50:00|3272.3|3266.3|3270.3|3264.3|3272.8|3266.8|3269.8|3263.8|23
1647348900000|2022-03-15 12:55:00|3270.5|3264.5|3253.5|3247.5|3270.8|3264.8|3250|3244|124
1647349200000|2022-03-15 13:00:00|3253.8|3247.8|3252.8|3246.8|3257.8|3251.5|3250|3244|167
1647349500000|2022-03-15 13:05:00|3253.5|3247.5|3255.3|3249.3|3257.8|3251.8|3251.3|3245.3|103
1647349800000|2022-03-15 13:10:00|3254.5|3248.5|3249.5|3243.5|3254.8|3248.8|3237.8|3230|120
1647350100000|2022-03-15 13:15:00|3249|3243|3248|3242|3250|3244|3247.5|3241.5|59
1647350400000|2022-03-15 13:20:00|3247.5|3241.5|3246.3|3240.3|3248.3|3242.3|3245.8|3239.8|37
1647350700000|2022-03-15 13:25:00|3246.5|3240.5|3253|3247|3256.8|3250.8|3246.5|3240.5|41
1647351000000|2022-03-15 13:30:00|3252.8|3246.8|3253.8|3247.8|3257|3248.8|3250.5|3244.5|55
1647351300000|2022-03-15 13:35:00|3253.5|3247.5|3252.8|3246.8|3257|3251|3251.3|3245.3|67
1647351600000|2022-03-15 13:40:00|3253.3|3247.3|3252|3246|3255.3|3249.3|3250.3|3242.5|75
1647351900000|2022-03-15 13:45:00|3254.3|3245.8|3250|3244|3254.3|3247|3247|3241|84
1647352200000|2022-03-15 13:50:00|3250.3|3244.3|3251.5|3245.5|3253.3|3246.3|3248.5|3242.5|69
1647352500000|2022-03-15 13:55:00|3251|3245|3254|3248|3255.3|3249.3|3248|3242|102
1647352800000|2022-03-15 14:00:00|3253.8|3247.8|3253.5|3247.5|3256.8|3250.8|3251.8|3245.8|61
1647353100000|2022-03-15 14:05:00|3253|3247|3257.3|3251.3|3259.3|3253.3|3252.5|3246.5|71
1647353400000|2022-03-15 14:10:00|3258.8|3252.8|3263.8|3257.8|3266.8|3260.8|3256.8|3250.8|87
1647353700000|2022-03-15 14:15:00|3264|3258|3259.3|3253.3|3264.8|3258.8|3257.3|3251.3|85
1647354000000|2022-03-15 14:20:00|3258|3252|3270.3|3264.3|3272.5|3265|3256.5|3250.5|100
1647354300000|2022-03-15 14:25:00|3270|3264|3275.5|3269.5|3276|3270|3268.8|3262.8|93
1647354600000|2022-03-15 14:30:00|3275.8|3269.8|3269.8|3263.8|3276.3|3270.3|3268.3|3262.3|86
1647354900000|2022-03-15 14:35:00|3270|3264|3256.5|3250.5|3271.5|3265.5|3254.5|3248.5|143
1647355200000|2022-03-15 14:40:00|3256|3250|3264|3258|3265.3|3259.3|3253.5|3247.5|249
1647355500000|2022-03-15 14:45:00|3264.8|3258.8|3259|3253|3265|3259|3258.3|3251.8|157
1647355800000|2022-03-15 14:50:00|3258.8|3252.8|3258.8|3252.8|3264|3258|3258.3|3250.3|95
1647356100000|2022-03-15 14:55:00|3258.5|3252.5|3255.5|3249.5|3262.8|3256.8|3253.8|3247.8|156
1647356400000|2022-03-15 15:00:00|3255.3|3249.3|3260.5|3254.5|3262|3256|3254.3|3248.3|168
1647356700000|2022-03-15 15:05:00|3261|3255|3261.3|3255.3|3268.8|3262.3|3261|3255|72
1647357000000|2022-03-15 15:10:00|3261|3255|3257.8|3251.8|3265.5|3259.5|3256.8|3250.8|175
1647357300000|2022-03-15 15:15:00|3257.5|3251.5|3261.3|3255.3|3261.3|3255.3|3256.3|3250.3|121
1647357600000|2022-03-15 15:20:00|3260.8|3254.8|3259.5|3253.5|3264.8|3258.8|3255.8|3249.8|83
1647357900000|2022-03-15 15:25:00|3259|3253|3256|3250|3259|3253|3255|3249|110
1647358200000|2022-03-15 15:30:00|3255.8|3249.8|3255.3|3249.3|3256.5|3250.5|3255|3249|42
1647358500000|2022-03-15 15:35:00|3255.5|3249.5|3261|3255|3268.3|3262.3|3255.5|3249.5|110
1647358800000|2022-03-15 15:40:00|3260.8|3254.8|3263.3|3257.3|3267|3261|3258|3252|72
1647359100000|2022-03-15 15:45:00|3263|3257|3270.5|3264.5|3271|3265|3261.5|3255.5|91
1647359400000|2022-03-15 15:50:00|3270.3|3264.3|3256.8|3250.8|3270.5|3264.5|3254.8|3248.8|93
1647359700000|2022-03-15 15:55:00|3256.3|3250.3|3260.5|3254.5|3266.8|3260.8|3256.3|3250.3|95
1647360000000|2022-03-15 16:00:00|3260|3254|3263.5|3257.5|3263.5|3257.5|3254|3248|141
1647360300000|2022-03-15 16:05:00|3264.5|3258.5|3257|3251|3264.5|3258.5|3252.5|3246.5|91
1647360600000|2022-03-15 16:10:00|3257.3|3251.3|3250.8|3244.8|3260.8|3254.8|3250|3244|102
1647360900000|2022-03-15 16:15:00|3250.5|3244.5|3246.5|3240.5|3257|3251|3242.5|3236.3|155
1647361200000|2022-03-15 16:20:00|3246.3|3240.3|3254|3248|3254|3248|3241.3|3235.3|160
1647361500000|2022-03-15 16:25:00|3254.5|3248.5|3262|3256|3263.8|3257.8|3254|3248|107
1647361800000|2022-03-15 16:30:00|3262.3|3256.3|3285.3|3279.3|3292|3286|3249.5|3243.5|367
1647362100000|2022-03-15 16:35:00|3285|3279|3280|3274|3285|3279|3274.3|3268.3|115
1647362400000|2022-03-15 16:40:00|3279.8|3273.8|3289.5|3283.5|3290|3284|3279|3273|72
1647362700000|2022-03-15 16:45:00|3289.8|3283.8|3282.8|3276.8|3294.8|3288.5|3279.5|3273.5|185
1647363000000|2022-03-15 16:50:00|3282.3|3276.3|3287.3|3281.3|3290.3|3283.5|3281|3275|121
1647363300000|2022-03-15 16:55:00|3287.8|3281.8|3293.5|3284.5|3295.5|3286.5|3287.8|3281|103
1647363600000|2022-03-15 17:00:00|3293|3284|3292|3283|3293.8|3284.8|3292|3283|20
1647363900000|2022-03-15 17:05:00|3291.3|3282.3|3294.8|3285.8|3294.8|3285.8|3289.5|3279.8|92
1647364200000|2022-03-15 17:10:00|3295|3286|3294|3285|3295|3286|3291.8|3282.8|20
1647364500000|2022-03-15 17:15:00|3294.3|3285.3|3295.8|3286.8|3295.8|3286.8|3294.3|3285.3|3
1647364800000|2022-03-15 17:20:00|3295|3286|3294|3285|3296.3|3287.3|3293.3|3284.3|28
1647365100000|2022-03-15 17:25:00|3294.5|3285.5|3295.3|3286.3|3296|3287|3294|3285|45
1647365400000|2022-03-15 17:30:00|3295.5|3286.5|3295.5|3286.5|3295.8|3286.8|3294.5|3285.5|14
1647365700000|2022-03-15 17:35:00|3294.8|3285.8|3291.3|3282.3|3295|3286|3289.5|3280.5|13
1647366000000|2022-03-15 17:40:00|3291.8|3282.8|3293.5|3284.5|3295|3286|3291.5|3282.5|16
1647366300000|2022-03-15 17:45:00|3293.3|3284.3|3294|3285|3295|3286|3289.3|3280.3|71
1647366600000|2022-03-15 17:50:00|3294.8|3285.8|3295.5|3286.5|3296|3287|3291.3|3282.3|171
1647366900000|2022-03-15 17:55:00|3295.3|3286.3|3292.5|3283.5|3295.3|3286.3|3291.5|3282.5|171
1647392400000|2022-03-16 01:00:00|3306.9|3286.9|3303.5|3283.5|3306.9|3286.9|3300|3280|11
1647392700000|2022-03-16 01:05:00|3302.3|3282.3|3293.5|3273.5|3302.3|3282.3|3291|3271|24
1647393000000|2022-03-16 01:10:00|3294.5|3274.5|3296.3|3276.3|3296.8|3276.8|3294.5|3274.5|12
1647393300000|2022-03-16 01:15:00|3297|3277|3297|3277|3298.3|3278.3|3292.8|3272.8|16
1647393600000|2022-03-16 01:20:00|3296|3276|3296|3276|3297|3277|3294.5|3274.5|6
1647393900000|2022-03-16 01:25:00|3294.5|3274.5|3296.3|3276.3|3296.3|3276.3|3292.3|3272.3|11
1647394200000|2022-03-16 01:30:00|3295.3|3275.3|3300|3280|3300|3280|3294.5|3274.5|9
1647394500000|2022-03-16 01:35:00|3301|3281|3292.5|3272.5|3303.4|3283.4|3292.5|3272.5|20
1647394800000|2022-03-16 01:40:00|3292.3|3272.3|3291.3|3271.3|3293|3273|3291|3271|6
1647395100000|2022-03-16 01:45:00|3291.8|3271.8|3292.5|3272.5|3292.5|3272.5|3291.8|3271.8|2
1647395400000|2022-03-16 01:50:00|3292|3272|3292|3272|3293.5|3273.5|3292|3272|4
1647395700000|2022-03-16 01:55:00|3291.3|3271.3|3291.8|3271.8|3292|3272|3291.3|3271.3|5
1647396000000|2022-03-16 02:00:00|3292.6|3272.6|3294|3274|3295|3275|3292.6|3272.6|29
1647396300000|2022-03-16 02:05:00|3293.8|3273.8|3291.5|3271.5|3293.8|3273.8|3291.3|3271.3|4
1647396600000|2022-03-16 02:10:00|3292|3272|3296|3276|3296.5|3276.5|3291|3271|18
1647396900000|2022-03-16 02:15:00|3295.6|3275.6|3294.5|3274.5|3296.1|3276.1|3294.3|3274.3|6
1647397200000|2022-03-16 02:20:00|3294.8|3274.8|3294.8|3274.8|3294.8|3274.8|3294.8|3274.8|1
1647397500000|2022-03-16 02:25:00|3295|3275|3295|3275|3295|3275|3295|3275|1
1647397800000|2022-03-16 02:30:00|3296.5|3276.5|3291|3271|3298.5|3278.5|3291|3271|16
1647398100000|2022-03-16 02:35:00|3290.8|3270.8|3292.5|3272.5|3293.8|3273.8|3290.8|3270.8|6
1647398400000|2022-03-16 02:40:00|3292|3272|3292|3272|3292|3272|3291.5|3271.5|4
1647398700000|2022-03-16 02:45:00|3293|3273|3297.5|3277.5|3297.5|3277.5|3293|3273|14
1647399000000|2022-03-16 02:50:00|3296.8|3276.8|3294|3274|3297.8|3277.8|3294|3274|9
1647399300000|2022-03-16 02:55:00|3294.8|3274.8|3295.3|3275.3|3295.5|3275.5|3294.8|3274.8|4
1647399600000|2022-03-16 03:00:00|3295.5|3275.5|3292.5|3272.5|3301.5|3281.5|3292.5|3272.5|33
1647399900000|2022-03-16 03:05:00|3292.3|3272.3|3290.5|3270.5|3292.3|3272.3|3290.5|3270.5|3
1647400200000|2022-03-16 03:10:00|3290.8|3270.8|3291.5|3271.5|3292|3272|3290.8|3270.8|3
1647400800000|2022-03-16 03:20:00|3292.5|3272.5|3293.3|3273.3|3293.3|3273.3|3292.3|3272.3|4
1647401100000|2022-03-16 03:25:00|3294.5|3274.5|3294.5|3274.5|3295.3|3275.3|3293.3|3273.3|6
1647401400000|2022-03-16 03:30:00|3293.5|3273.5|3292|3272|3293.5|3273.5|3291|3271|6
1647401700000|2022-03-16 03:35:00|3293.3|3273.3|3295|3275|3295|3275|3293.3|3273.3|3
1647402000000|2022-03-16 03:40:00|3294.5|3274.5|3295.5|3275.5|3295.8|3275.8|3294.5|3274.5|4
1647402300000|2022-03-16 03:45:00|3295.3|3275.3|3296.8|3276.8|3296.8|3276.8|3295.3|3275.3|3
1647402600000|2022-03-16 03:50:00|3296|3276|3295.5|3275.5|3296|3276|3295|3275|5
1647402900000|2022-03-16 03:55:00|3295.8|3275.8|3295.8|3275.8|3296.3|3276.3|3295.3|3275.3|4
1647403200000|2022-03-16 04:00:00|3296.3|3276.3|3296.3|3276.3|3296.3|3276.3|3296.3|3276.3|1
1647403500000|2022-03-16 04:05:00|3296|3276|3293.8|3273.8|3297|3277|3293.8|3273.8|6
1647403800000|2022-03-16 04:10:00|3293|3273|3292|3272|3293|3273|3292|3272|7
1647404100000|2022-03-16 04:15:00|3292.3|3272.3|3293.5|3273.5|3293.8|3273.8|3292.3|3272.3|5
1647404400000|2022-03-16 04:20:00|3294.3|3274.3|3293.5|3273.5|3294.3|3274.3|3293.5|3273.5|3
1647404700000|2022-03-16 04:25:00|3293|3273|3293.8|3273.8|3293.8|3273.8|3291.9|3271.9|6
1647405000000|2022-03-16 04:30:00|3294|3274|3292.8|3272.8|3295.3|3275.3|3292.8|3272.8|8
1647405600000|2022-03-16 04:40:00|3292.3|3272.3|3293.3|3273.3|3293.3|3273.3|3292.3|3272.3|2
1647405900000|2022-03-16 04:45:00|3293.5|3273.5|3293.5|3273.5|3293.5|3273.5|3293.5|3273.5|1
1647406200000|2022-03-16 04:50:00|3293.8|3273.8|3294.3|3274.3|3294.3|3274.3|3293|3273|4
1647406500000|2022-03-16 04:55:00|3294.5|3274.5|3292.5|3272.5|3295.3|3275.3|3290.8|3270.8|10
1647407100000|2022-03-16 05:05:00|3293.5|3273.5|3290.3|3270.3|3294.8|3274.8|3290.3|3270.3|6
1647407400000|2022-03-16 05:10:00|3291|3271|3291|3271|3291|3271|3291|3271|1
1647407700000|2022-03-16 05:15:00|3291.3|3271.3|3296.8|3276.8|3296.8|3276.8|3291.3|3271.3|6
1647408000000|2022-03-16 05:20:00|3297.9|3277.9|3296.5|3276.5|3299|3279|3296|3276|7
1647408300000|2022-03-16 05:25:00|3297.3|3277.3|3300.3|3280.3|3301.5|3281.5|3296.8|3276.8|23
1647408600000|2022-03-16 05:30:00|3301.3|3281.3|3305.4|3285.4|3306.3|3286.3|3300.6|3280.6|38
1647408900000|2022-03-16 05:35:00|3306|3286|3313|3293|3325.8|3305.8|3303.8|3283.8|71
1647409200000|2022-03-16 05:40:00|3313.8|3293.8|3312|3292|3314.5|3294.5|3311|3291|26
1647409500000|2022-03-16 05:45:00|3313.9|3293.9|3318.8|3298.8|3322.3|3302.3|3312.3|3292.3|51
1647409800000|2022-03-16 05:50:00|3320.4|3300.4|3320.8|3300.8|3320.8|3300.8|3316.5|3296.5|14
1647410100000|2022-03-16 05:55:00|3321|3301|3319.5|3299.5|3322.1|3302.1|3319.5|3299.5|10
1647410400000|2022-03-16 06:00:00|3320.5|3300.5|3326|3306|3329|3309|3320.5|3300.5|43
1647410700000|2022-03-16 06:05:00|3327|3307|3334.6|3314.6|3342|3322|3325.8|3305.8|64
1647411000000|2022-03-16 06:10:00|3335|3315|3336.8|3316.8|3336.8|3316.8|3330.8|3310.8|25
1647411300000|2022-03-16 06:15:00|3336.5|3316.5|3343|3323|3343|3323|3335.3|3315.3|31
1647411600000|2022-03-16 06:20:00|3344.3|3324.3|3339.8|3319.8|3348.5|3328.5|3339.8|3319.8|37
1647411900000|2022-03-16 06:25:00|3340.8|3320.8|3345.8|3325.8|3347.8|3327.8|3339.4|3319.4|19
1647412200000|2022-03-16 06:30:00|3346.5|3326.5|3344|3324|3350.8|3330.8|3342.3|3322.3|32
1647412500000|2022-03-16 06:35:00|3343|3323|3346.3|3326.3|3348.5|3328.5|3341.3|3321.3|28
1647412800000|2022-03-16 06:40:00|3345.3|3325.3|3343.5|3323.5|3355|3335|3343.5|3323.5|37
1647413100000|2022-03-16 06:45:00|3344.5|3324.5|3348.8|3328.8|3348.8|3328.8|3344.3|3324.3|13
1647413400000|2022-03-16 06:50:00|3350.8|3330.8|3355|3335|3355|3335|3350.8|3330.8|18
1647413700000|2022-03-16 06:55:00|3355.3|3335.3|3351|3331|3357|3337|3350|3330|19
1647414000000|2022-03-16 07:00:00|3350|3330|3335.5|3315.5|3358|3338|3332.3|3312.3|61
1647414300000|2022-03-16 07:05:00|3336.5|3316.5|3336.5|3316.5|3342.8|3322.8|3332.8|3312.8|44
1647414600000|2022-03-16 07:10:00|3337.8|3317.8|3346|3326|3357.5|3337.5|3337.3|3317.3|101
1647414900000|2022-03-16 07:15:00|3345|3325|3345.8|3325.8|3348.8|3328.8|3340|3320|88
1647415200000|2022-03-16 07:20:00|3346.8|3326.8|3341.3|3321.3|3353.8|3333.8|3339|3319|96
1647415500000|2022-03-16 07:25:00|3340.3|3320.3|3338.3|3318.3|3344.3|3324.3|3335.8|3315.8|34
1647415800000|2022-03-16 07:30:00|3337.5|3317.5|3337|3317|3339.5|3319.5|3331.5|3311.5|19
1647416100000|2022-03-16 07:35:00|3336|3316|3348.5|3328.5|3350|3330|3336|3316|27
1647416400000|2022-03-16 07:40:00|3350|3330|3355|3335|3357.3|3337.3|3350|3330|24
1647416700000|2022-03-16 07:45:00|3356.8|3336.8|3366.5|3346.5|3371.5|3351.5|3356.8|3336.8|47
1647417000000|2022-03-16 07:50:00|3365|3345|3353.3|3333.3|3366|3346|3350.8|3330.8|37
1647417300000|2022-03-16 07:55:00|3351|3331|3327|3318|3351.3|3338.5|3326.3|3317.3|146
1647417600000|2022-03-16 08:00:00|3326|3314.3|3345.5|3336.5|3347.8|3338.8|3325.5|3314.3|102
1647417900000|2022-03-16 08:05:00|3345.8|3336.8|3347.5|3338.5|3350.5|3341.5|3341.8|3332.3|43
1647418200000|2022-03-16 08:10:00|3347.8|3338.8|3346.5|3337.5|3361.8|3352.8|3346.3|3337.3|86
1647418500000|2022-03-16 08:15:00|3347|3338|3350.8|3341.8|3352.3|3343.3|3346|3337|75
1647418800000|2022-03-16 08:20:00|3349.3|3340.3|3371.3|3361.3|3371.3|3361.3|3348.3|3339.3|117
1647419100000|2022-03-16 08:25:00|3373|3363.3|3363.5|3354.5|3378.3|3369.3|3362.5|3353.5|95
1647419400000|2022-03-16 08:30:00|3364|3355|3364.8|3355.8|3373.8|3364.8|3363.5|3354.5|67
1647419700000|2022-03-16 08:35:00|3366.5|3355.5|3364.5|3355.5|3367|3357.5|3362.3|3353.3|59
1647420000000|2022-03-16 08:40:00|3364.3|3355.3|3363|3354|3367.8|3358.8|3362.3|3353.3|40
1647420300000|2022-03-16 08:45:00|3362.3|3353.3|3371|3362|3371|3362|3362|3353|43
1647420600000|2022-03-16 08:50:00|3371.3|3362.3|3362.3|3353.3|3375.8|3366.8|3361.8|3352.8|72
1647420900000|2022-03-16 08:55:00|3362.5|3353.5|3356.3|3347.3|3364.8|3355.8|3356.3|3347.3|27
1647421200000|2022-03-16 09:00:00|3357|3348|3359|3350|3359.8|3350.8|3356.3|3347.3|45
1647421500000|2022-03-16 09:05:00|3358.3|3349.3|3347.5|3341.5|3359|3351.3|3347.3|3341.3|69
1647421800000|2022-03-16 09:10:00|3348.5|3342.5|3352.8|3346.8|3357.3|3351.3|3346.5|3339|88
1647422100000|2022-03-16 09:15:00|3352.5|3346.5|3359|3353|3360.8|3354.8|3349.8|3342.3|97
1647422400000|2022-03-16 09:20:00|3359.3|3353.3|3349|3341.8|3361|3355|3346.8|3340.8|46
1647422700000|2022-03-16 09:25:00|3348.8|3341.5|3354|3348|3355.5|3348|3341.8|3335.8|78
1647423000000|2022-03-16 09:30:00|3354.3|3348.3|3351.5|3345.5|3358.8|3352.8|3349.8|3343.8|46
1647423300000|2022-03-16 09:35:00|3352|3346|3348.3|3342.3|3352.3|3346.3|3345.8|3339.8|47
1647423600000|2022-03-16 09:40:00|3348.5|3342.5|3348.3|3342.3|3350.5|3344.5|3346.3|3340.3|38
1647423900000|2022-03-16 09:45:00|3347.8|3341.8|3347.5|3341.5|3349.3|3343.3|3346.8|3340.8|18
1647424200000|2022-03-16 09:50:00|3347.3|3341.3|3345.3|3339.3|3349.5|3343.5|3344|3338|44
1647424500000|2022-03-16 09:55:00|3345.8|3339.8|3348.5|3342.5|3349|3343|3343.5|3337.5|41
1647424800000|2022-03-16 10:00:00|3348|3342|3344.8|3338.8|3353.3|3346.8|3344.8|3338.8|66
1647425100000|2022-03-16 10:05:00|3343.8|3337.8|3347|3341|3347.5|3341.5|3343.3|3337.3|34
1647425400000|2022-03-16 10:10:00|3346.8|3340.8|3355|3349|3355|3349|3345.5|3339.5|41
1647425700000|2022-03-16 10:15:00|3354|3348|3347.5|3341.5|3355.3|3349.3|3345.3|3339.3|48
1647426000000|2022-03-16 10:20:00|3347.8|3341.8|3344.5|3338.5|3352|3346|3344.5|3338.5|21
1647426300000|2022-03-16 10:25:00|3344|3338|3347|3341|3350.3|3344.3|3344|3337.8|49
1647426600000|2022-03-16 10:30:00|3346.3|3340.3|3340.8|3334.8|3346.5|3340.5|3340.8|3334.8|50
1647426900000|2022-03-16 10:35:00|3340|3334|3341|3335|3344.5|3338.3|3340|3334|48
1647427200000|2022-03-16 10:40:00|3341.8|3335.8|3342|3336|3342|3336|3340.3|3334.3|32
1647427500000|2022-03-16 10:45:00|3341.8|3335.8|3340|3334|3343|3337|3339.8|3333.8|20
1647427800000|2022-03-16 10:50:00|3339.8|3333.8|3337.8|3331.8|3340.5|3334.5|3337.8|3331.8|12
1647428100000|2022-03-16 10:55:00|3336.3|3330.3|3324.8|3318.8|3340|3332.8|3320.8|3314.8|51
1647428400000|2022-03-16 11:00:00|3325|3319|3335.8|3329.8|3337.5|3331|3325|3319|75
1647428700000|2022-03-16 11:05:00|3336|3330|3340.3|3334.3|3342.8|3336.8|3334.3|3328.3|65
1647429000000|2022-03-16 11:10:00|3340|3334|3341.3|3335.3|3343|3337|3339.5|3333.5|34
1647429300000|2022-03-16 11:15:00|3341|3335|3340|3334|3341.8|3335.8|3338.8|3332.8|27
1647429600000|2022-03-16 11:20:00|3340.3|3334.3|3338.5|3332.5|3342.5|3336.5|3338.5|3332.5|41
1647429900000|2022-03-16 11:25:00|3338.3|3332.3|3338.5|3332.5|3340.3|3334.3|3338.3|3332.3|16
1647430200000|2022-03-16 11:30:00|3338.3|3332.3|3333|3327|3339|3333|3332.5|3326.5|43
1647430500000|2022-03-16 11:35:00|3334|3328|3336.8|3330.8|3341.3|3334.3|3334|3328|36
1647430800000|2022-03-16 11:40:00|3336.3|3330.3|3337.3|3331.3|3337.8|3331.8|3335|3329|44
1647431100000|2022-03-16 11:45:00|3337|3331|3337.5|3331.5|3338.8|3332.8|3333.3|3327.3|47
1647431400000|2022-03-16 11:50:00|3337.3|3331.3|3334|3328|3337.3|3331.3|3331.8|3325.8|69
1647431700000|2022-03-16 11:55:00|3333.8|3327.8|3333.8|3327.8|3334|3328|3332.5|3326.5|30
1647432000000|2022-03-16 12:00:00|3333.3|3327.3|3334.3|3328.3|3334.3|3328.3|3332.5|3326.5|51
1647432300000|2022-03-16 12:05:00|3333.8|3327.8|3333.3|3327.3|3334.5|3328.5|3332.5|3326.5|37
1647432600000|2022-03-16 12:10:00|3333.5|3327.5|3337.3|3331.3|3339.8|3333.8|3333.3|3327.3|21
1647432900000|2022-03-16 12:15:00|3337|3331|3340.8|3334.8|3341.3|3335.3|3337|3331|26
1647433200000|2022-03-16 12:20:00|3341.3|3335.3|3341.5|3335.5|3346.8|3340.8|3341.3|3335.3|42
1647433500000|2022-03-16 12:25:00|3341.3|3335.3|3338|3332|3341.3|3335.3|3335|3329|53
1647433800000|2022-03-16 12:30:00|3337.8|3331.8|3341.3|3335.3|3344|3338|3337.5|3331.5|76
1647434100000|2022-03-16 12:35:00|3340.5|3334.5|3350.8|3344.8|3351.8|3345.5|3340.5|3334.5|68
1647434400000|2022-03-16 12:40:00|3350.5|3344.5|3358|3352|3361|3353.8|3349.5|3343.5|46
1647434700000|2022-03-16 12:45:00|3357.8|3351.8|3352.5|3346.5|3362|3356|3352.3|3345.5|72
1647435000000|2022-03-16 12:50:00|3353.8|3347.8|3343|3337|3355|3349|3342|3336|65
1647435300000|2022-03-16 12:55:00|3342.8|3336.8|3336.5|3330.5|3352.3|3346|3335.5|3329.5|150
1647435600000|2022-03-16 13:00:00|3337|3331|3350|3344|3351|3345|3332.5|3326.5|126
1647435900000|2022-03-16 13:05:00|3349.8|3343.8|3345.8|3339.8|3357.3|3351.3|3345.8|3339.8|75
1647436200000|2022-03-16 13:10:00|3346|3340|3350.8|3344.8|3353|3347|3342.8|3336.8|42
1647436500000|2022-03-16 13:15:00|3350.3|3344.3|3347.3|3341.3|3351.5|3345.5|3335.3|3329|87
1647436800000|2022-03-16 13:20:00|3347|3341|3337|3331|3347|3341|3336.8|3330.8|58
1647437100000|2022-03-16 13:25:00|3337.3|3331.3|3337.5|3331.5|3341|3335|3334.5|3328.5|71
1647437400000|2022-03-16 13:30:00|3337.3|3331.3|3339|3333|3340.8|3334.8|3334.5|3328.5|54
1647437700000|2022-03-16 13:35:00|3339.3|3333.3|3342.3|3336.3|3345.8|3339.8|3339.3|3333.3|90
1647438000000|2022-03-16 13:40:00|3342.5|3336.5|3358.3|3352.3|3358.8|3352.8|3341|3335|70
1647438300000|2022-03-16 13:45:00|3358|3352|3364.8|3358.8|3364.8|3358.8|3355.3|3349.3|87
1647438600000|2022-03-16 13:50:00|3364|3358|3357.3|3351.3|3365.3|3359.3|3356.3|3350.3|79
1647438900000|2022-03-16 13:55:00|3357.5|3351.5|3364|3358|3367.5|3361.5|3356.8|3350.8|75
1647439200000|2022-03-16 14:00:00|3363.5|3357.5|3363.8|3357.8|3364.5|3358.5|3362.8|3356.8|43
1647439500000|2022-03-16 14:05:00|3363.5|3357.5|3363.8|3357.8|3365|3359|3362.8|3356.8|49
1647439800000|2022-03-16 14:10:00|3363.5|3357.5|3362|3356|3364.5|3358.5|3360.3|3354.3|54
1647440100000|2022-03-16 14:15:00|3362.5|3356.5|3349.5|3343.5|3362.8|3356.8|3349.5|3343.5|85
1647440400000|2022-03-16 14:20:00|3350|3344|3315.5|3309.5|3350.8|3344.8|3309.8|3303.8|239
1647440700000|2022-03-16 14:25:00|3315.8|3309.8|3309|3303|3316.5|3310.5|3283|3277|250
1647441000000|2022-03-16 14:30:00|3308|3302|3329|3319.3|3330|3323.5|3306|3300|110
1647441300000|2022-03-16 14:35:00|3328.5|3320.3|3322.5|3316.5|3338.5|3332.5|3312.3|3306.3|161
1647441600000|2022-03-16 14:40:00|3321.8|3315.8|3325.8|3319.8|3330.3|3324.3|3320.8|3314.8|79
1647441900000|2022-03-16 14:45:00|3326.3|3320.3|3327.5|3321.5|3335.8|3329.8|3323|3317|122
1647442200000|2022-03-16 14:50:00|3327.8|3321.8|3316|3310|3330.5|3324.5|3309.5|3303.5|130
1647442500000|2022-03-16 14:55:00|3315.5|3309.5|3319.8|3313.8|3319.8|3313.8|3314.5|3308.5|59
1647442800000|2022-03-16 15:00:00|3320|3314|3316.8|3310.8|3320.8|3314.8|3315.8|3309.8|61
1647443100000|2022-03-16 15:05:00|3316.3|3310.3|3313|3307|3317|3311|3308.5|3302.5|49
1647443400000|2022-03-16 15:10:00|3313.5|3307.5|3305.5|3299.5|3313.5|3307.5|3304|3298|43
1647443700000|2022-03-16 15:15:00|3305|3299|3305|3299|3306.3|3300.3|3302.5|3296.5|35
1647444000000|2022-03-16 15:20:00|3305.3|3299.3|3292.5|3286.5|3306|3300|3292.5|3286.5|75
1647444300000|2022-03-16 15:25:00|3292.3|3286.3|3287.5|3281.5|3292.3|3286.3|3287|3281|51
1647444600000|2022-03-16 15:30:00|3287.8|3281.8|3283.8|3277.8|3290|3284|3282.8|3276.8|47
1647444900000|2022-03-16 15:35:00|3284|3278|3295|3289|3297|3291|3284|3278|68
1647445200000|2022-03-16 15:40:00|3294.3|3288.3|3288.5|3282.5|3301|3295|3288|3282|63
1647445500000|2022-03-16 15:45:00|3288.3|3282.3|3264|3258|3288.3|3282.3|3258.8|3252.8|98
1647445800000|2022-03-16 15:50:00|3263.5|3257.5|3289.3|3283.3|3294.5|3288.5|3261|3255|164
1647446100000|2022-03-16 15:55:00|3289.5|3283.5|3285.8|3279.8|3296|3290|3285.5|3279.5|98
1647446400000|2022-03-16 16:00:00|3286|3280|3292.5|3286.5|3294.5|3288.5|3285.3|3279.3|71
1647446700000|2022-03-16 16:05:00|3294.3|3287|3288.8|3282.8|3296|3290|3288|3282|47
1647447000000|2022-03-16 16:10:00|3288.3|3282.3|3286|3280|3288.8|3282.8|3281|3275|45
1647447300000|2022-03-16 16:15:00|3290|3284|3283.3|3277.3|3294.3|3288.3|3281.5|3275.5|133
1647447600000|2022-03-16 16:20:00|3283|3277|3272.5|3266.5|3284.3|3278.3|3268.8|3262.8|72
1647447900000|2022-03-16 16:25:00|3272|3266|3267|3261|3276.3|3270.3|3262|3256|136
1647448200000|2022-03-16 16:30:00|3265.8|3259.8|3258|3252|3275.3|3269.3|3257.5|3250|205
1647448500000|2022-03-16 16:35:00|3258.3|3252.3|3267.8|3261.8|3270|3264|3258|3252|59
1647448800000|2022-03-16 16:40:00|3268|3262|3269.3|3263.3|3269.8|3263.8|3263.5|3257.5|72
1647449100000|2022-03-16 16:45:00|3270|3264|3279.3|3273.3|3279.3|3273.3|3268.8|3262.8|95
1647449400000|2022-03-16 16:50:00|3278.8|3272.8|3274.5|3268.5|3279.8|3273.8|3274|3268|30
1647449700000|2022-03-16 16:55:00|3276|3267|3277|3268|3277|3268|3272.5|3263.5|18
1647450000000|2022-03-16 17:00:00|3276|3267|3276.5|3267.5|3278|3269|3275.3|3266.3|23
1647450300000|2022-03-16 17:05:00|3276.3|3267.3|3275.3|3266.3|3276.3|3267.3|3273.8|3264.8|26
1647450600000|2022-03-16 17:10:00|3275.5|3266.5|3276|3267|3276.8|3267.8|3275.5|3266.5|6
1647450900000|2022-03-16 17:15:00|3275.8|3266.8|3277.5|3268.5|3277.5|3268.5|3275.8|3266.8|6
1647451200000|2022-03-16 17:20:00|3277|3268|3275.3|3266.3|3277|3268|3274|3265|14
1647451500000|2022-03-16 17:25:00|3274.3|3265.3|3276.5|3267.5|3276.5|3267.5|3274|3265|15
1647451800000|2022-03-16 17:30:00|3276.8|3267.8|3276.8|3267.8|3276.8|3267.8|3276.8|3267.8|1
1647452100000|2022-03-16 17:35:00|3277.3|3268.3|3278|3269|3278|3269|3277.3|3268.3|3
1647452400000|2022-03-16 17:40:00|3278.3|3269.3|3278.3|3269.3|3280|3271|3277.8|3268.8|27
1647453000000|2022-03-16 17:50:00|3277.5|3268.5|3270.3|3258.5|3277.5|3268.5|3270.3|3258.5|18
1647453300000|2022-03-16 17:55:00|3269.3|3260.3|3271.3|3262.3|3271.3|3262.3|3269|3258.5|9
1647478800000|2022-03-17 01:00:00|3269.1|3249.1|3284.3|3266.3|3285|3267|3269.1|3249.1|15
1647479100000|2022-03-17 01:05:00|3283.8|3265.8|3286.8|3268.8|3290.3|3270.8|3283.3|3265.3|80
1647479400000|2022-03-17 01:10:00|3286.3|3268.3|3286.3|3268.3|3287.3|3269.3|3285.3|3267.3|12
1647479700000|2022-03-17 01:15:00|3286.8|3268.8|3290.8|3272.8|3292.5|3274.5|3286.8|3268.8|20
1647480000000|2022-03-17 01:20:00|3290.5|3272.5|3291.8|3273.8|3293.8|3275.8|3290.5|3272.5|7
1647480300000|2022-03-17 01:25:00|3292.3|3274.3|3293|3275|3293|3275|3292.3|3274.3|2
1647480600000|2022-03-17 01:30:00|3293.5|3275.5|3293.8|3275.8|3296|3278|3292.8|3274.8|16
1647480900000|2022-03-17 01:35:00|3293|3275|3291.3|3273.3|3293|3275|3291.3|3273.3|7
1647481200000|2022-03-17 01:40:00|3291.8|3273.8|3291.5|3273.5|3293|3275|3291.5|3273.5|23
1647481500000|2022-03-17 01:45:00|3292|3274|3291|3273|3292.5|3274.5|3290.5|3272.5|47
1647481800000|2022-03-17 01:50:00|3291.5|3273.5|3290.5|3272.5|3291.5|3273.5|3290|3272|5
1647482100000|2022-03-17 01:55:00|3290|3272|3284.5|3266.5|3290|3272|3283.5|3265.5|15
1647482400000|2022-03-17 02:00:00|3285|3267|3285.5|3267.5|3287|3269|3284.8|3266.8|13
1647482700000|2022-03-17 02:05:00|3285.3|3267.3|3287.5|3269.5|3288.3|3270.3|3285.3|3267.3|6
1647483000000|2022-03-17 02:10:00|3288|3270|3302.5|3284|3302.5|3284|3288|3270|20
1647483300000|2022-03-17 02:15:00|3303.3|3284.5|3304.8|3286.8|3305.5|3287.5|3302.5|3284|18
1647483600000|2022-03-17 02:20:00|3304.5|3286.5|3304.3|3286.3|3304.5|3286.5|3303.8|3285.8|6
1647483900000|2022-03-17 02:25:00|3304.8|3286.8|3301.8|3283.8|3305|3287|3301.5|3283.5|10
1647484200000|2022-03-17 02:30:00|3301.5|3283.5|3300.5|3282.5|3302.8|3284.8|3299.3|3281.3|36
1647484500000|2022-03-17 02:35:00|3301|3283|3301|3283|3302|3284|3300.5|3282.5|15
1647484800000|2022-03-17 02:40:00|3300.8|3282.8|3300.8|3282.8|3300.8|3282.8|3300.3|3282.3|4
1647485100000|2022-03-17 02:45:00|3301.3|3283.3|3301.5|3283.5|3301.5|3283.5|3301.3|3283.3|2
1647485400000|2022-03-17 02:50:00|3301.8|3283.8|3305.8|3287.8|3305.8|3287.8|3301.8|3283.8|7
1647485700000|2022-03-17 02:55:00|3304.5|3286.5|3306.8|3288.8|3307.5|3289.5|3304.3|3286.3|12
1647486000000|2022-03-17 03:00:00|3306.5|3288.5|3306|3288|3306.5|3288.5|3305.5|3287.5|5
1647486300000|2022-03-17 03:05:00|3305.8|3287.8|3306.5|3288.5|3306.5|3288.5|3305|3287|11
1647486600000|2022-03-17 03:10:00|3305.8|3287.8|3310|3292|3311.3|3293|3305.8|3287.3|120
1647486900000|2022-03-17 03:15:00|3310.8|3292.8|3313.3|3295.3|3314.5|3296.3|3309.5|3290.8|124
1647487200000|2022-03-17 03:20:00|3314|3296|3321.5|3303.5|3323|3304.8|3309.8|3291.8|257
1647487500000|2022-03-17 03:25:00|3321|3303|3319.3|3301.3|3321.5|3303.3|3317.8|3299.8|117
1647487800000|2022-03-17 03:30:00|3320|3302|3316.8|3298.8|3320|3302|3316.5|3298.5|5
1647488100000|2022-03-17 03:35:00|3316|3298|3312.8|3294.8|3316|3298|3311.5|3293.5|9
1647488400000|2022-03-17 03:40:00|3313.3|3295.3|3313.3|3295.3|3313.5|3295.5|3313.3|3295.3|3
1647488700000|2022-03-17 03:45:00|3312.8|3294.8|3313|3295|3313|3295|3312.8|3294.8|2
1647489600000|2022-03-17 04:00:00|3312.3|3294.3|3311|3293|3312.3|3294.3|3310|3292|14
1647490200000|2022-03-17 04:10:00|3312|3294|3311.5|3293.5|3312|3294|3311.5|3293.5|3
1647490500000|2022-03-17 04:15:00|3310.8|3292.8|3308.8|3290.8|3310.8|3292.8|3308.8|3290.8|2
1647490800000|2022-03-17 04:20:00|3308|3290|3310.3|3292.3|3310.3|3292.3|3307.3|3289.3|6
1647491100000|2022-03-17 04:25:00|3310|3292|3309.8|3291.8|3310|3292|3309.8|3291.8|2
1647492000000|2022-03-17 04:40:00|3310|3292|3313.5|3295.5|3314|3296|3310|3292|16
1647492300000|2022-03-17 04:45:00|3314|3296|3313.8|3295.8|3314|3296|3313|3295|4
1647492600000|2022-03-17 04:50:00|3314.3|3296.3|3315.8|3297.8|3315.8|3297.8|3314.3|3296.3|4
1647492900000|2022-03-17 04:55:00|3316|3298|3316.5|3298.5|3316.5|3298.5|3316|3298|3
1647493200000|2022-03-17 05:00:00|3316.8|3298.8|3316.5|3298.5|3316.8|3298.8|3316.5|3298.5|2
1647493500000|2022-03-17 05:05:00|3316.8|3298.8|3314.5|3296.5|3316.8|3298.8|3314.5|3296.5|4
1647493800000|2022-03-17 05:10:00|3314|3296|3312|3294|3314|3296|3312|3294|4
1647494100000|2022-03-17 05:15:00|3312.3|3294.3|3313.5|3295.5|3313.5|3295.5|3312.3|3294.3|3
1647494400000|2022-03-17 05:20:00|3313|3295|3313|3295|3313|3295|3313|3295|1
1647494700000|2022-03-17 05:25:00|3313.8|3295.8|3313.8|3295.8|3316|3296.8|3313.3|3295.3|9
1647495000000|2022-03-17 05:30:00|3314.3|3296.3|3307.3|3289.3|3314.3|3296.3|3307.3|3289.3|16
1647495300000|2022-03-17 05:35:00|3308.5|3290.5|3311.3|3293.3|3311.3|3293.3|3307.3|3289.3|11
1647495600000|2022-03-17 05:40:00|3311.8|3293.8|3313.3|3295.3|3314.3|3296.3|3309.5|3291.5|151
1647495900000|2022-03-17 05:45:00|3312.8|3294.8|3311|3293|3314.5|3296.5|3310.3|3292|90
1647496200000|2022-03-17 05:50:00|3312.3|3294.3|3311.5|3293.5|3312.3|3294.3|3311.5|3293.5|2
1647496500000|2022-03-17 05:55:00|3311.3|3293.3|3311.3|3293.3|3311.5|3293.5|3310.8|3291.8|6
1647496800000|2022-03-17 06:00:00|3310.8|3292.8|3306.8|3288.8|3310.8|3292.8|3306.8|3288.8|11
1647497100000|2022-03-17 06:05:00|3307.5|3289.5|3308.8|3290.8|3310.3|3291.5|3307.5|3289.5|9
1647497400000|2022-03-17 06:10:00|3308|3290|3307.3|3289.3|3310|3291|3307.3|3289.3|6
1647497700000|2022-03-17 06:15:00|3307|3289|3306.8|3288.8|3307.5|3289.5|3306.8|3288.8|5
1647498000000|2022-03-17 06:20:00|3306.3|3288.3|3302.5|3284.5|3306.3|3288.3|3301.5|3283.5|9
1647498300000|2022-03-17 06:25:00|3303.3|3285.3|3307.5|3289.5|3307.5|3289.5|3303.3|3285.3|29
1647498600000|2022-03-17 06:30:00|3308.3|3290.3|3307.5|3289.5|3310.3|3291.5|3307.5|3289.5|7
1647498900000|2022-03-17 06:35:00|3306.8|3288.8|3305.3|3287.3|3306.8|3288.8|3305.3|3287.3|6
1647499200000|2022-03-17 06:40:00|3305|3287|3305.8|3287.8|3307.3|3289.3|3304.3|3286.3|16
1647499500000|2022-03-17 06:45:00|3307.5|3289.5|3306.5|3288.5|3311|3293|3306.5|3288.5|19
1647499800000|2022-03-17 06:50:00|3306|3288|3305.5|3287.5|3306.8|3288.8|3305.5|3287.5|5
1647500100000|2022-03-17 06:55:00|3306|3288|3304.8|3286.8|3306|3288|3304.8|3286.8|3
1647500400000|2022-03-17 07:00:00|3305|3287|3303|3285|3306.5|3288.5|3303|3285|8
1647500700000|2022-03-17 07:05:00|3302.8|3284.8|3302.5|3284.5|3302.8|3284.8|3302.5|3284.5|2
1647501000000|2022-03-17 07:10:00|3302.3|3284.3|3302.8|3284.8|3302.8|3284.8|3302.3|3284.3|3
1647501300000|2022-03-17 07:15:00|3303.5|3285.5|3307.5|3289.5|3312.3|3294.3|3303.5|3285.5|19
1647501600000|2022-03-17 07:20:00|3306.8|3288.8|3307.3|3289.3|3309.3|3291.3|3306.3|3288.3|10
1647501900000|2022-03-17 07:25:00|3309.3|3291.8|3309.8|3291.8|3312.8|3294.8|3309.3|3291.8|18
1647502200000|2022-03-17 07:30:00|3310|3292|3312|3294|3313|3295|3309.8|3291.8|19
1647502500000|2022-03-17 07:35:00|3310.8|3292.8|3316.8|3298.8|3321|3303|3310|3292|34
1647502800000|2022-03-17 07:40:00|3316.3|3298.3|3322|3304|3322|3304|3316.3|3298.3|17
1647503100000|2022-03-17 07:45:00|3322.5|3304.5|3330.3|3312.3|3330.5|3312.5|3321|3303|17
1647503400000|2022-03-17 07:50:00|3330.5|3312.5|3326.8|3308.8|3334.1|3316|3326.8|3308.8|60
1647503700000|2022-03-17 07:55:00|3322.8|3302.8|3291.5|3285.5|3322.8|3314.8|3291.5|3285.5|72
1647504000000|2022-03-17 08:00:00|3292|3286|3318.8|3312.8|3319.3|3312.8|3290|3284|88
1647504300000|2022-03-17 08:05:00|3319.3|3313.3|3321|3315|3324.3|3318.3|3319.3|3313.3|36
1647504600000|2022-03-17 08:10:00|3321.3|3315.3|3318.8|3312.8|3321.8|3315.8|3316.5|3310.5|28
1647504900000|2022-03-17 08:15:00|3318.5|3312.5|3318.8|3312.8|3321.5|3315.5|3317|3311|36
1647505200000|2022-03-17 08:20:00|3319|3313|3313.5|3307.5|3319.3|3313.3|3312.8|3306.8|20
1647505500000|2022-03-17 08:25:00|3313.3|3307.3|3319|3313|3319|3313|3313|3307|19
1647505800000|2022-03-17 08:30:00|3319.5|3313.5|3326.5|3320.5|3328.3|3322.3|3319|3313|38
1647506100000|2022-03-17 08:35:00|3326.8|3320.8|3326.8|3320.8|3328.5|3322.3|3325.3|3318.8|33
1647506400000|2022-03-17 08:40:00|3326.3|3320.3|3327.8|3321.8|3328.3|3322.3|3323.3|3317.3|40
1647506700000|2022-03-17 08:45:00|3327.5|3321.5|3327.3|3321.3|3329|3323|3327|3321|26
1647507000000|2022-03-17 08:50:00|3327|3321|3327.8|3321.8|3328.5|3322.5|3319.8|3313.8|87
1647507300000|2022-03-17 08:55:00|3328.3|3322.3|3334.3|3328.3|3338.5|3331.3|3328.3|3322.3|252
1647507600000|2022-03-17 09:00:00|3333.8|3327.8|3332.5|3326.5|3333.8|3327.8|3327.3|3321.3|129
1647507900000|2022-03-17 09:05:00|3332.8|3326.8|3331.8|3325.8|3334.8|3328.8|3328.5|3322.3|42
1647508200000|2022-03-17 09:10:00|3331.5|3325.5|3335|3329|3337.3|3331.3|3331.5|3325.5|43
1647508500000|2022-03-17 09:15:00|3335.3|3329.3|3338.8|3332.8|3338.8|3332.8|3334.3|3328.3|34
1647508800000|2022-03-17 09:20:00|3339|3333|3340.8|3334.8|3342.3|3336|3339|3333|45
1647509100000|2022-03-17 09:25:00|3340.5|3334.5|3342.3|3336.3|3342.5|3336.5|3338.3|3332.3|35
1647509400000|2022-03-17 09:30:00|3341.8|3335.8|3331.3|3325.3|3341.8|3335.8|3330.8|3324.8|50
1647509700000|2022-03-17 09:35:00|3331|3325|3319.5|3313.5|3331.5|3325.5|3317|3311|71
1647510000000|2022-03-17 09:40:00|3318.8|3312.8|3329.5|3323.5|3330.8|3324.8|3318.8|3312.8|46
1647510300000|2022-03-17 09:45:00|3329.8|3323.8|3333.8|3327.8|3337.5|3331.5|3329|3323|58
1647510600000|2022-03-17 09:50:00|3334|3328|3336.5|3330.5|3338.8|3332.8|3333.8|3327.8|58
1647510900000|2022-03-17 09:55:00|3336.8|3330.8|3352.3|3346.3|3361|3355|3336.8|3330.8|75
1647511200000|2022-03-17 10:00:00|3352|3346|3370|3364|3370|3364|3349.3|3343.3|58
1647511500000|2022-03-17 10:05:00|3371.3|3365.3|3371.3|3365.3|3375.5|3369.5|3369|3362|61
1647511800000|2022-03-17 10:10:00|3370.8|3364.8|3360.8|3354.8|3370.8|3364.8|3360.3|3354.3|37
1647512100000|2022-03-17 10:15:00|3359.8|3353.8|3351.8|3345.8|3359.8|3353.8|3350|3344|30
1647512400000|2022-03-17 10:20:00|3352|3346|3346|3340|3356.3|3350.3|3346|3340|47
1647512700000|2022-03-17 10:25:00|3345.3|3339.3|3350.3|3344.3|3356.5|3350.5|3344.8|3338.8|49
1647513000000|2022-03-17 10:30:00|3350.5|3344.5|3349.8|3343.8|3351.3|3345.3|3347.8|3341.8|21
1647513300000|2022-03-17 10:35:00|3349.5|3343.5|3347.5|3341.5|3349.8|3343.8|3347.5|3341.5|12
1647513600000|2022-03-17 10:40:00|3348|3342|3346|3340|3348.8|3342.8|3345.5|3339.5|12
1647513900000|2022-03-17 10:45:00|3345.8|3339.8|3333.8|3324.8|3348|3342|3333.8|3324.8|18
1647514200000|2022-03-17 10:50:00|3332.8|3325.8|3338.5|3332.5|3338.8|3332.5|3330.3|3324.3|34
1647514500000|2022-03-17 10:55:00|3338.8|3332.8|3339.8|3333.8|3342.3|3336.3|3338.8|3332.8|22
1647514800000|2022-03-17 11:00:00|3339.5|3333.5|3333.5|3327.5|3340.5|3334.5|3333.5|3327.5|22
1647515100000|2022-03-17 11:05:00|3334.5|3328.5|3334.8|3328.8|3339.8|3331.8|3334.5|3328.5|19
1647515400000|2022-03-17 11:10:00|3335|3329|3329.3|3323.3|3335.3|3329.3|3327.8|3320.8|30
1647515700000|2022-03-17 11:15:00|3329|3323|3330.8|3324.8|3331.8|3325.8|3327.8|3321.8|27
1647516000000|2022-03-17 11:20:00|3330.5|3324.5|3326|3320|3331.5|3325.5|3321.5|3315.5|50
1647516300000|2022-03-17 11:25:00|3326.3|3320.3|3322.8|3316.8|3327|3321|3321.8|3315.8|31
1647516600000|2022-03-17 11:30:00|3322.3|3316.3|3327.3|3321.3|3328|3322|3319.8|3313.8|38
1647516900000|2022-03-17 11:35:00|3327.8|3321.8|3336|3330|3339.8|3333.8|3327.8|3321.8|43
1647517200000|2022-03-17 11:40:00|3336.3|3330.3|3335.8|3329.8|3336.8|3330.8|3332.8|3326.8|30
1647517500000|2022-03-17 11:45:00|3336|3330|3333.8|3327.8|3336|3330|3333|3327|12
1647517800000|2022-03-17 11:50:00|3334.3|3328.3|3337.5|3331.5|3339.8|3333.8|3333.3|3327.3|26
1647518100000|2022-03-17 11:55:00|3337.3|3331.3|3316.1|3296.1|3337.3|3331.3|3316.1|3296.1|62
1647518400000|2022-03-17 12:00:00|3315.8|3295.8|3326.8|3320.8|3327|3321|3305.8|3288.8|68
1647518700000|2022-03-17 12:05:00|3327.3|3321.3|3330.3|3321.8|3330.5|3322.5|3323.3|3317.3|37
1647519000000|2022-03-17 12:10:00|3329.5|3323.5|3329.8|3323.8|3329.8|3323.8|3325.3|3319.3|27
1647519300000|2022-03-17 12:15:00|3330|3324|3334.3|3328.3|3335|3329|3328.8|3322.8|47
1647519600000|2022-03-17 12:20:00|3334.5|3328.5|3329.8|3323.8|3334.5|3328.5|3325|3319|47
1647519900000|2022-03-17 12:25:00|3329.5|3323.5|3333.3|3327.3|3334.3|3328.3|3328.8|3322.8|18
1647520200000|2022-03-17 12:30:00|3333.5|3327.5|3326.3|3320.3|3333.8|3327.8|3326.3|3320.3|21
1647520500000|2022-03-17 12:35:00|3326|3320|3327.3|3321.3|3329.3|3323.3|3326|3320|24
1647520800000|2022-03-17 12:40:00|3326.8|3320.8|3319.8|3310.8|3328.8|3322.8|3319.8|3310.3|28
1647521100000|2022-03-17 12:45:00|3321.3|3315.3|3313.3|3307.3|3321.3|3315.3|3310|3304|49
1647521400000|2022-03-17 12:50:00|3313|3307|3321.5|3315.5|3327|3320.8|3312.5|3306.5|45
1647521700000|2022-03-17 12:55:00|3321|3315|3317.8|3311.8|3321.5|3315.5|3303.8|3297.8|137
1647522000000|2022-03-17 13:00:00|3319|3313|3326|3320|3329.8|3323.8|3317.8|3311.3|116
1647522300000|2022-03-17 13:05:00|3325.8|3319.8|3331|3325|3331.8|3325.8|3319|3313|101
1647522600000|2022-03-17 13:10:00|3330.5|3324.5|3344.5|3338.5|3344.5|3338.5|3329.3|3323.3|74
1647522900000|2022-03-17 13:15:00|3344.8|3338.8|3339.8|3333.8|3345|3339|3339.3|3333.3|85
1647523200000|2022-03-17 13:20:00|3339.3|3333.3|3327.3|3321.3|3341.5|3335.5|3326.8|3320.8|68
1647523500000|2022-03-17 13:25:00|3327|3321|3331.3|3325.3|3334.5|3328.5|3327|3321|74
1647523800000|2022-03-17 13:30:00|3331.8|3325.8|3330|3324|3335.8|3329.8|3329|3323|79
1647524100000|2022-03-17 13:35:00|3329.5|3323.5|3333.3|3327.3|3341.3|3335.3|3329.5|3323.5|53
1647524400000|2022-03-17 13:40:00|3333|3327|3325.3|3319.3|3333.8|3327.8|3325.3|3319.3|43
1647524700000|2022-03-17 13:45:00|3325|3319|3328|3322|3328.8|3322.8|3320.5|3314.5|44
1647525000000|2022-03-17 13:50:00|3327.8|3321.8|3325|3319|3327.8|3321.8|3324|3318|14
1647525300000|2022-03-17 13:55:00|3325.5|3319.5|3334.5|3328.5|3334.5|3328.5|3323.8|3317.8|23
1647525600000|2022-03-17 14:00:00|3334.3|3328.3|3334.5|3328.5|3334.8|3328.8|3330.8|3324.8|35
1647525900000|2022-03-17 14:05:00|3334.8|3328.8|3331.8|3325.8|3334.8|3328.8|3328.5|3322.5|37
1647526200000|2022-03-17 14:10:00|3331.5|3325.5|3324.8|3318.8|3331.5|3325.5|3324.3|3318.3|28
1647526500000|2022-03-17 14:15:00|3325|3319|3326|3320|3329|3323|3325|3319|57
1647526800000|2022-03-17 14:20:00|3326.3|3320.3|3332.5|3326.5|3334|3328|3325.5|3319.5|57
1647527100000|2022-03-17 14:25:00|3332.8|3326.8|3333|3327|3335.5|3329.5|3329.3|3323.3|70
1647527400000|2022-03-17 14:30:00|3333.5|3327.5|3331.8|3325.8|3336|3330|3329.3|3323.3|45
1647527700000|2022-03-17 14:35:00|3331.3|3325.3|3331.8|3325.8|3333.5|3327.5|3330|3324|32
1647528000000|2022-03-17 14:40:00|3332.3|3326.3|3348|3342|3351.3|3345.3|3332.3|3326.3|76
1647528300000|2022-03-17 14:45:00|3348.3|3342.3|3354.8|3348.8|3361.8|3355.8|3348.3|3342.3|91
1647528600000|2022-03-17 14:50:00|3354.5|3348.5|3350.8|3344.8|3354.8|3348.8|3349.5|3343.5|45
1647528900000|2022-03-17 14:55:00|3350.5|3344.5|3357|3351|3358.5|3352.5|3345.5|3339.5|74
1647529200000|2022-03-17 15:00:00|3357.5|3351.5|3360.8|3354.8|3363.5|3356.3|3357|3351|86
1647529500000|2022-03-17 15:05:00|3360.3|3354.3|3374|3368|3375|3369|3360.3|3354.3|70
1647529800000|2022-03-17 15:10:00|3373.8|3367.8|3361.5|3355.5|3376|3370|3360.8|3354.8|84
1647530100000|2022-03-17 15:15:00|3361.3|3355.3|3367.8|3361.8|3371.3|3365.3|3361|3355|55
1647530400000|2022-03-17 15:20:00|3368|3362|3372.5|3366.5|3372.5|3366.5|3365.3|3359.3|25
1647530700000|2022-03-17 15:25:00|3373|3367|3375.5|3369.5|3376|3370|3370|3364|55
1647531000000|2022-03-17 15:30:00|3375.8|3369.8|3368.5|3361.3|3376.3|3370.3|3368.5|3361.3|49
1647531300000|2022-03-17 15:35:00|3367|3361|3361.8|3355.8|3367.3|3361.3|3355.3|3349.3|46
1647531600000|2022-03-17 15:40:00|3361.5|3355.5|3358.5|3352.5|3363.3|3357.3|3358|3351.8|60
1647531900000|2022-03-17 15:45:00|3358|3352|3368.5|3362.5|3370|3363|3357.5|3351.5|53
1647532200000|2022-03-17 15:50:00|3368.3|3362.3|3375.5|3369.5|3375.5|3369.5|3368.3|3362.3|46
1647532500000|2022-03-17 15:55:00|3375.8|3369.8|3374|3368|3376|3370|3373.8|3367.8|40
1647532800000|2022-03-17 16:00:00|3374.3|3368.3|3379.3|3373.3|3379.3|3373.3|3372.8|3366.5|36
1647533100000|2022-03-17 16:05:00|3379|3373|3378.8|3372.8|3380.5|3374.5|3377|3371|40
1647533400000|2022-03-17 16:10:00|3378.5|3372.5|3374.3|3368.3|3378.5|3372.5|3373.3|3367.3|27
1647533700000|2022-03-17 16:15:00|3374|3368|3374|3368|3374.5|3368.5|3373.5|3367.5|34
1647534000000|2022-03-17 16:20:00|3374.8|3368.8|3391|3385|3409.3|3403.3|3374.8|3368.8|114
1647534300000|2022-03-17 16:25:00|3390.8|3384.8|3385.8|3379.8|3392.3|3386.3|3384.8|3375.3|66
1647534600000|2022-03-17 16:30:00|3385|3379|3389|3383|3391.5|3384.8|3380.3|3374.3|131
1647534900000|2022-03-17 16:35:00|3388.5|3382.5|3383.5|3377.5|3388.8|3382.8|3383.5|3377.5|19
1647535200000|2022-03-17 16:40:00|3384.3|3378.3|3383.8|3377.8|3384.5|3378.5|3383.8|3377.8|8
1647535500000|2022-03-17 16:45:00|3384.3|3378.3|3376|3370|3384.5|3378.5|3375.3|3368.8|27
1647535800000|2022-03-17 16:50:00|3375.8|3369.8|3379.8|3373.8|3382.3|3376.3|3375.5|3369.5|39
1647536100000|2022-03-17 16:55:00|3381.3|3372.3|3377.8|3368.8|3381.5|3372.5|3375.5|3366.5|42
1647536400000|2022-03-17 17:00:00|3378.3|3369.3|3381.5|3372.5|3381.5|3372.5|3377.8|3368.8|18
1647536700000|2022-03-17 17:05:00|3381.3|3372.3|3381.5|3372.5|3383|3374|3380.8|3371.8|15
1647537000000|2022-03-17 17:10:00|3381.3|3372.3|3386.3|3377.3|3386.3|3377.3|3379.8|3370.8|18
1647537300000|2022-03-17 17:15:00|3386.8|3377.8|3385|3376|3386.8|3377.8|3384|3375|18
1647537600000|2022-03-17 17:20:00|3384.8|3375.8|3393.5|3384.5|3393.8|3384.5|3384|3375|21
1647537900000|2022-03-17 17:25:00|3393.8|3384.8|3393.8|3384.8|3393.8|3384.8|3393.8|3384.8|1
1647538200000|2022-03-17 17:30:00|3392.5|3383.5|3387.3|3378.3|3393|3384|3386.5|3377.5|52
1647538500000|2022-03-17 17:35:00|3387|3378|3388.5|3379.5|3389.5|3380.3|3386.8|3377.8|21
1647538800000|2022-03-17 17:40:00|3388.3|3379.3|3384|3375|3389|3380|3384|3375|17
1647539100000|2022-03-17 17:45:00|3384.5|3375.5|3386.3|3377.3|3386.5|3377.5|3384.5|3375.5|11
1647539400000|2022-03-17 17:50:00|3386|3377|3387.3|3378.3|3387.8|3378.8|3383|3374|37
1647539700000|2022-03-17 17:55:00|3387|3378|3386|3377|3387.5|3378.5|3385.3|3376.3|26
1647565200000|2022-03-18 01:00:00|3396|3376|3403|3385|3403.3|3385.3|3391.5|3373.5|24
1647565500000|2022-03-18 01:05:00|3403.8|3385.8|3407.5|3389.5|3409.8|3391.8|3402.8|3384.8|26
1647565800000|2022-03-18 01:10:00|3406.8|3388.8|3399.3|3381.3|3406.8|3388.8|3397|3379|27
1647566100000|2022-03-18 01:15:00|3398.5|3380.5|3393.5|3375.5|3398.5|3380.5|3392.3|3374.3|11
1647566400000|2022-03-18 01:20:00|3393.8|3374|3391.5|3373.5|3394.3|3376.3|3389.5|3371.5|12
1647566700000|2022-03-18 01:25:00|3390.8|3372.8|3385.8|3367.8|3390.8|3372.8|3384|3366|22
1647567000000|2022-03-18 01:30:00|3388|3368|3391.8|3373.8|3391.8|3373.8|3386.8|3368|12
1647567300000|2022-03-18 01:35:00|3392|3374|3394.8|3376.8|3394.8|3376.8|3392|3374|9
1647567600000|2022-03-18 01:40:00|3393.8|3373.8|3374.4|3354.4|3393.8|3373.8|3374.4|3354.4|29
1647567900000|2022-03-18 01:45:00|3371.8|3353.8|3373.5|3355.5|3373.5|3355.5|3367.3|3349.3|21
1647568200000|2022-03-18 01:50:00|3373.8|3355.8|3372.8|3354.8|3373.8|3355.8|3372.5|3354.5|4
1647568500000|2022-03-18 01:55:00|3372.3|3354.3|3379.8|3361.8|3379.8|3361.8|3372.3|3354.3|11
1647568800000|2022-03-18 02:00:00|3380.3|3362.3|3383.3|3365.3|3383.3|3365.3|3380.3|3362.3|6
1647569100000|2022-03-18 02:05:00|3383.5|3365.5|3384.3|3366.3|3386.3|3368.3|3383.5|3365.5|6
1647569700000|2022-03-18 02:15:00|3385|3367|3388.8|3370.8|3388.8|3370.8|3385|3367|6
1647570000000|2022-03-18 02:20:00|3389|3371|3389.3|3371.3|3389.5|3371.5|3389|3371|3
1647570300000|2022-03-18 02:25:00|3390|3372|3393.5|3375.5|3393.5|3375.5|3390|3372|5
1647570600000|2022-03-18 02:30:00|3392|3374|3395|3377|3395|3377|3392|3374|8
1647570900000|2022-03-18 02:35:00|3393.8|3375.8|3394.3|3376.3|3394.5|3376.5|3393|3375|8
1647571200000|2022-03-18 02:40:00|3393.8|3375.8|3394.5|3376.5|3394.5|3376.5|3393.8|3375.8|12
1647571500000|2022-03-18 02:45:00|3394.8|3376.8|3401.5|3383.5|3403.8|3385.8|3394.8|3376.8|37
1647571800000|2022-03-18 02:50:00|3401.8|3383.8|3403.8|3385.8|3403.8|3385.8|3401|3383|15
1647572100000|2022-03-18 02:55:00|3404.5|3386.5|3404.5|3386.5|3405.5|3387.3|3401.8|3383.8|37
1647572400000|2022-03-18 03:00:00|3404|3386|3404.3|3386.3|3404.3|3386.3|3404|3386|2
1647573000000|2022-03-18 03:10:00|3405.5|3387.5|3413.8|3395.8|3415.3|3397.3|3405.5|3387.5|31
1647573300000|2022-03-18 03:15:00|3414.8|3396.8|3425.8|3407.8|3426|3408|3413.5|3394.5|31
1647573600000|2022-03-18 03:20:00|3425.3|3407.3|3447.5|3429.5|3449.3|3431.3|3425.3|3407.3|70
1647573900000|2022-03-18 03:25:00|3446.8|3428.8|3443.3|3425.3|3446.8|3428.8|3437.5|3419.5|56
1647574200000|2022-03-18 03:30:00|3445|3426|3449.8|3431.8|3451.5|3433.5|3445|3426|30
1647574500000|2022-03-18 03:35:00|3449.3|3431.3|3451.8|3433.8|3453.3|3435.3|3449.3|3431.3|20
1647574800000|2022-03-18 03:40:00|3452|3434|3456.5|3438.5|3456.5|3438.5|3451.5|3433.5|13
1647575100000|2022-03-18 03:45:00|3457.8|3439.8|3456.8|3438.8|3458.5|3440.5|3456.8|3438.8|10
1647575400000|2022-03-18 03:50:00|3457.5|3439.5|3456.3|3438.3|3457.5|3439.5|3456|3438|7
1647575700000|2022-03-18 03:55:00|3456|3438|3456|3438|3456.8|3438.8|3456|3438|4
1647576000000|2022-03-18 04:00:00|3456.8|3438.8|3455.5|3437.5|3457|3439|3455.5|3437.5|6
1647576300000|2022-03-18 04:05:00|3456.5|3438.5|3455.5|3437.5|3457.5|3439.3|3454.8|3436.8|9
1647576600000|2022-03-18 04:10:00|3454.8|3436.8|3456|3438|3456.3|3438.3|3454.8|3436.8|5
1647576900000|2022-03-18 04:15:00|3456.3|3438.3|3451|3433|3456.3|3438.3|3451|3433|7
1647577200000|2022-03-18 04:20:00|3450.8|3432.8|3448.8|3430.8|3450.8|3432.8|3448.5|3430.5|4
1647577500000|2022-03-18 04:25:00|3449.8|3431.8|3449.5|3431.5|3450.8|3432.8|3449.5|3431.5|4
1647577800000|2022-03-18 04:30:00|3449|3431|3448|3430|3449|3431|3447.5|3429.5|6
1647578100000|2022-03-18 04:35:00|3447.5|3429.5|3448.5|3430.5|3449|3431|3447.5|3429.5|5
1647578400000|2022-03-18 04:40:00|3449.3|3431.3|3448.5|3430.5|3449.3|3431.3|3448.5|3430.5|2
1647578700000|2022-03-18 04:45:00|3447.3|3429.3|3447.5|3429.5|3447.5|3429.5|3447.3|3429.3|2
1647579000000|2022-03-18 04:50:00|3449.3|3430|3449.3|3430|3449.3|3430|3449.3|3430|2
1647579300000|2022-03-18 04:55:00|3448.8|3429.3|3449|3431|3449.5|3431.5|3447.3|3429.3|7
1647579600000|2022-03-18 05:00:00|3449.8|3431.8|3449.3|3431.3|3449.8|3431.8|3448.5|3430.5|5
1647579900000|2022-03-18 05:05:00|3448.8|3430.8|3449.3|3431.3|3449.3|3431.3|3448.5|3430.5|3
1647580200000|2022-03-18 05:10:00|3448.8|3430.8|3448.8|3430.8|3449.5|3431.5|3448.8|3430.8|3
1647580500000|2022-03-18 05:15:00|3449|3431|3449|3431|3449|3431|3449|3431|1
1647580800000|2022-03-18 05:20:00|3449.3|3431.3|3449.5|3431.5|3450|3432|3449.3|3431.3|3
1647581100000|2022-03-18 05:25:00|3449.8|3431.8|3449.3|3431.3|3449.8|3431.8|3448.8|3430.8|4
1647581400000|2022-03-18 05:30:00|3450|3432|3437.5|3419.5|3451.3|3433.3|3434.5|3416.5|33
1647581700000|2022-03-18 05:35:00|3438|3420|3443.5|3425.5|3443.5|3425.5|3438|3420|9
1647582000000|2022-03-18 05:40:00|3444|3426|3450.8|3432.8|3450.8|3432.8|3444|3426|12
1647582300000|2022-03-18 05:45:00|3450.5|3432.5|3449.3|3431.3|3452.1|3433.5|3448|3430|13
1647582600000|2022-03-18 05:50:00|3449|3431|3449.5|3431.5|3449.5|3431.5|3448.3|3430.3|5
1647582900000|2022-03-18 05:55:00|3449.8|3431.8|3449.5|3431.5|3450|3432|3449|3431|10
1647583200000|2022-03-18 06:00:00|3450.3|3432.3|3448|3430|3450.5|3432.5|3448|3430|6
1647583500000|2022-03-18 06:05:00|3448.3|3430.3|3450.5|3432.5|3450.5|3432.5|3448.3|3430.3|9
1647583800000|2022-03-18 06:10:00|3451.5|3433.5|3452.5|3434.5|3453.5|3435.5|3451.5|3433.5|10
1647584100000|2022-03-18 06:15:00|3453.8|3434|3456.5|3438.5|3456.5|3438.5|3452.8|3434|18
1647584400000|2022-03-18 06:20:00|3457|3439|3456.8|3438.8|3467.3|3449.3|3456.8|3438.8|31
1647584700000|2022-03-18 06:25:00|3457|3439|3456.8|3438.8|3462|3443.5|3456.5|3438.5|17
1647585000000|2022-03-18 06:30:00|3456.3|3438.3|3449.8|3431.8|3456.5|3438.5|3448.3|3429.4|11
1647585300000|2022-03-18 06:35:00|3449.5|3431.5|3447.5|3429.5|3453.5|3435.5|3446.8|3428.8|21
1647585600000|2022-03-18 06:40:00|3446.8|3428.8|3453.8|3435.8|3453.8|3435.8|3445.5|3427.5|19
1647585900000|2022-03-18 06:45:00|3454.5|3436.5|3450.3|3430.3|3455.5|3437.5|3447.3|3429.3|20
1647586200000|2022-03-18 06:50:00|3450.8|3430.8|3452.3|3434.3|3452.3|3434.3|3448|3430|29
1647586500000|2022-03-18 06:55:00|3453.3|3433.5|3454.3|3436.3|3457.5|3438.8|3452.5|3433.5|19
1647586800000|2022-03-18 07:00:00|3455.3|3437.3|3457.3|3439.3|3457.3|3439.3|3455.3|3437.3|19
1647587100000|2022-03-18 07:05:00|3459.5|3439.5|3461.5|3443.5|3462.3|3444.3|3459.5|3439.5|8
1647587400000|2022-03-18 07:10:00|3461|3443|3461.8|3443.5|3461.8|3443.5|3455.8|3437.8|12
1647587700000|2022-03-18 07:15:00|3462.5|3444.5|3464.5|3446.5|3466.8|3448.8|3462.5|3444.5|16
1647588000000|2022-03-18 07:20:00|3464.8|3446.8|3458.8|3440.8|3470.9|3450.9|3457|3439|35
1647588300000|2022-03-18 07:25:00|3460.5|3442|3442.3|3424.3|3461.5|3442.8|3441.5|3423.3|38
1647588600000|2022-03-18 07:30:00|3443|3425|3443.5|3425.5|3444.8|3426.8|3441.5|3423.5|11
1647588900000|2022-03-18 07:35:00|3443|3425|3461|3443|3462.5|3444.5|3440.5|3422.5|36
1647589200000|2022-03-18 07:40:00|3461.3|3443.3|3452|3434|3462|3444|3452|3434|12
1647589500000|2022-03-18 07:45:00|3453.3|3435.3|3447|3429|3457.5|3439.5|3447|3429|22
1647589800000|2022-03-18 07:50:00|3447.8|3429.8|3441.5|3423.5|3453|3435|3440.5|3422.5|35
1647590100000|2022-03-18 07:55:00|3441|3423|3413.5|3407.5|3441|3428|3413.5|3407.5|74
1647590400000|2022-03-18 08:00:00|3414.5|3408.5|3421.5|3415.5|3440.3|3434.3|3409.3|3403.3|178
1647590700000|2022-03-18 08:05:00|3421.3|3415.3|3432.3|3426.3|3435.3|3429.3|3420.5|3414.5|61
1647591000000|2022-03-18 08:10:00|3432.5|3426.5|3434.5|3428.5|3438.8|3432.8|3427.3|3421.3|81
1647591300000|2022-03-18 08:15:00|3435|3429|3435|3429|3443.3|3437.3|3429.8|3423.8|92
1647591600000|2022-03-18 08:20:00|3434.8|3428.8|3436.3|3430.3|3440.3|3434.3|3434|3428|54
1647591900000|2022-03-18 08:25:00|3436.5|3430.5|3437|3431|3449.3|3443.3|3436|3430|52
1647592200000|2022-03-18 08:30:00|3436.3|3430.3|3432.3|3426.3|3436.3|3430.3|3429.3|3422.3|227
1647592500000|2022-03-18 08:35:00|3432.5|3426.5|3431.5|3425.5|3437.8|3431.8|3429.8|3423.8|42
1647592800000|2022-03-18 08:40:00|3431.8|3425.8|3430|3424|3435.8|3429.8|3429|3423|94
1647593100000|2022-03-18 08:45:00|3430.5|3424.5|3428.8|3422.8|3434.5|3428.5|3424.5|3416.8|61
1647593400000|2022-03-18 08:50:00|3427.8|3421.8|3424.3|3418.3|3427.8|3421.8|3424.3|3416.8|45
1647593700000|2022-03-18 08:55:00|3424.5|3418.5|3432.3|3426.3|3433.5|3427.5|3422.3|3416.3|59
1647594000000|2022-03-18 09:00:00|3432|3426|3425|3419|3432|3426|3424.3|3418.3|62
1647594300000|2022-03-18 09:05:00|3424.8|3418.8|3432|3426|3432|3426|3417.5|3411.5|95
1647594600000|2022-03-18 09:10:00|3431.8|3425.8|3424.8|3418.8|3433.3|3427.3|3423.8|3417.8|47
1647594900000|2022-03-18 09:15:00|3424.5|3418.5|3424.5|3418.5|3425.8|3419.8|3416.3|3410.3|60
1647595200000|2022-03-18 09:20:00|3424.3|3418.3|3422.3|3416.3|3425.8|3419.8|3422|3416|19
1647595500000|2022-03-18 09:25:00|3422.5|3416.5|3422.3|3416.3|3422.8|3416.8|3417.3|3411.3|40
1647595800000|2022-03-18 09:30:00|3422.5|3416.5|3423.8|3417.8|3425|3419|3422.5|3416.5|52
1647596100000|2022-03-18 09:35:00|3423.5|3417.5|3422.5|3416.5|3424.8|3418.8|3420|3413.8|70
1647596400000|2022-03-18 09:40:00|3422.8|3416.8|3424.3|3418.3|3424.8|3418.8|3421|3415|35
1647596700000|2022-03-18 09:45:00|3424.5|3418.5|3429.5|3423.5|3429.5|3423.5|3423.8|3416.3|35
1647597000000|2022-03-18 09:50:00|3431|3425|3438.5|3432.5|3439.8|3433.8|3431|3425|46
1647597300000|2022-03-18 09:55:00|3438|3432|3434|3428|3438|3432|3431.8|3425.8|43
1647597600000|2022-03-18 10:00:00|3433.8|3427.8|3429.3|3423.3|3433.8|3427.8|3427.8|3421.8|41
1647597900000|2022-03-18 10:05:00|3428.8|3422.8|3426|3420|3428.8|3422.8|3422.5|3416.5|44
1647598200000|2022-03-18 10:10:00|3425.5|3419.5|3418.3|3412.3|3426.8|3420.5|3418|3412|60
1647598500000|2022-03-18 10:15:00|3418|3412|3415|3409|3418|3412|3411.5|3405.5|54
1647598800000|2022-03-18 10:20:00|3414.3|3408.3|3411.8|3405.8|3415.5|3409.5|3411|3405|33
1647599100000|2022-03-18 10:25:00|3411.5|3405.5|3416.8|3409.8|3417.3|3411.3|3411.5|3405.5|36
1647599400000|2022-03-18 10:30:00|3417|3410.8|3416.5|3410.5|3418|3412|3415.3|3409.3|39
1647599700000|2022-03-18 10:35:00|3416.8|3410.8|3416.8|3410.8|3418.8|3412.8|3415.3|3409.3|32
1647600000000|2022-03-18 10:40:00|3416.3|3410.3|3416.5|3410.5|3418.3|3412.3|3413.3|3407.3|27
1647600300000|2022-03-18 10:45:00|3416.3|3410.3|3417|3411|3418|3412|3415.8|3409.8|28
1647600600000|2022-03-18 10:50:00|3417.3|3411.3|3414|3408|3417.5|3411.5|3413.8|3407.8|25
1647600900000|2022-03-18 10:55:00|3413.8|3407.8|3416.8|3410.8|3416.8|3410.8|3413.8|3407.8|9
1647601200000|2022-03-18 11:00:00|3416.5|3410.5|3414.8|3408.8|3417|3411|3413.8|3407.8|15
1647601500000|2022-03-18 11:05:00|3415|3409|3415|3409|3416.3|3410.3|3413.3|3407.3|19
1647601800000|2022-03-18 11:10:00|3414.8|3408.8|3414.8|3408.8|3415.3|3409.3|3413.8|3407.8|15
1647602100000|2022-03-18 11:15:00|3414.5|3408.5|3414.5|3408.5|3414.8|3408.8|3414.5|3408.5|3
1647602400000|2022-03-18 11:20:00|3414.3|3408.3|3425.3|3419.3|3425.5|3419.5|3414|3408|31
1647602700000|2022-03-18 11:25:00|3425.5|3419.5|3424.5|3418.5|3427.5|3421.5|3424.3|3418.3|17
1647603000000|2022-03-18 11:30:00|3424.3|3418.3|3423|3417|3424.3|3418.3|3420|3414|32
1647603300000|2022-03-18 11:35:00|3422.8|3416.8|3423.8|3417.8|3423.8|3417.8|3421.5|3415.5|7
1647603600000|2022-03-18 11:40:00|3424|3418|3422.8|3416.8|3426.8|3420.8|3422.5|3416.5|26
1647603900000|2022-03-18 11:45:00|3421.5|3415.5|3424.3|3418.3|3424.3|3418.3|3421.5|3415.5|9
1647604200000|2022-03-18 11:50:00|3423.5|3417.5|3424|3418|3424|3418|3420.8|3414.8|20
1647604500000|2022-03-18 11:55:00|3424.5|3418.5|3425.5|3419.5|3427.3|3421.3|3423.5|3417.5|27
1647604800000|2022-03-18 12:00:00|3425.8|3419.8|3424.3|3418.3|3426.8|3420.8|3423.5|3417.5|23
1647605100000|2022-03-18 12:05:00|3426.3|3418.5|3424.5|3418.5|3426.8|3420.8|3424.3|3418.3|16
1647605400000|2022-03-18 12:10:00|3424.8|3418.8|3424.3|3418.3|3425.8|3419.8|3424.3|3418.3|16
1647605700000|2022-03-18 12:15:00|3424|3418|3416.5|3410.5|3424|3418|3416|3410|45
1647606000000|2022-03-18 12:20:00|3416.3|3410.3|3413.5|3407.5|3416.5|3410.5|3411.8|3405.8|36
1647606300000|2022-03-18 12:25:00|3414.3|3408.3|3413|3407|3414.3|3408.3|3410.8|3404.8|25
1647606600000|2022-03-18 12:30:00|3412.8|3406.8|3424.3|3418.3|3425.8|3419.8|3412.3|3406.3|38
1647606900000|2022-03-18 12:35:00|3424|3418|3415|3408.8|3424|3418|3412.8|3406.8|74
1647607200000|2022-03-18 12:40:00|3414.8|3408.5|3414|3408|3415.5|3409.5|3414|3408|27
1647607500000|2022-03-18 12:45:00|3413.8|3407.8|3415.8|3409.8|3416.5|3410.5|3413|3407|39
1647607800000|2022-03-18 12:50:00|3414.8|3408.8|3406.8|3400.8|3414.8|3408.8|3405|3399|67
1647608100000|2022-03-18 12:55:00|3407|3401|3399.8|3393.8|3411.3|3405.3|3397.5|3391.3|116
1647608400000|2022-03-18 13:00:00|3400|3394|3411.8|3405.8|3411.8|3405.8|3400|3394|188
1647608700000|2022-03-18 13:05:00|3411.5|3405.5|3407.3|3401.3|3411.5|3405.5|3402.3|3396.3|73
1647609000000|2022-03-18 13:10:00|3406.3|3400.3|3406.3|3400.3|3407.3|3401.3|3398.5|3391.5|62
1647609300000|2022-03-18 13:15:00|3406|3400|3407.3|3401.3|3407.5|3401.5|3404.8|3398.8|33
1647609600000|2022-03-18 13:20:00|3407.5|3401.5|3406.3|3400.3|3407.5|3401.5|3399.3|3393.3|85
1647609900000|2022-03-18 13:25:00|3406.5|3400.5|3407.3|3401.3|3407.3|3401.3|3405|3399|95
1647610200000|2022-03-18 13:30:00|3407|3401|3417|3411|3420.3|3414.3|3406.8|3400.8|164
1647610500000|2022-03-18 13:35:00|3416.8|3410.8|3414.8|3408.8|3421.3|3415.3|3413.3|3407.3|161
1647610800000|2022-03-18 13:40:00|3414.5|3408.5|3415.3|3409.3|3416.5|3410.5|3410.5|3404.5|221
1647611100000|2022-03-18 13:45:00|3415|3409|3417.3|3411.3|3417.3|3411.3|3413|3407|49
1647611400000|2022-03-18 13:50:00|3417|3411|3392.8|3386.8|3417|3411|3370.3|3363.3|152
1647611700000|2022-03-18 13:55:00|3392.5|3384.8|3394.8|3388.8|3396.5|3390.5|3386|3380|63
1647612000000|2022-03-18 14:00:00|3395.3|3389.3|3404.5|3398.5|3406.3|3400.3|3394.3|3388.3|56
1647612300000|2022-03-18 14:05:00|3404.3|3398.3|3394.8|3388.8|3404.8|3398.8|3393.8|3387.8|51
1647612600000|2022-03-18 14:10:00|3394.5|3388.5|3403.8|3397.8|3403.8|3397.8|3391|3385|87
1647612900000|2022-03-18 14:15:00|3403.5|3397.5|3396.8|3390.8|3403.5|3397.5|3396.3|3390.3|64
1647613200000|2022-03-18 14:20:00|3397|3391|3405.5|3398.5|3408|3402|3396.8|3390.8|76
1647613500000|2022-03-18 14:25:00|3405|3398.3|3395.3|3389.3|3405|3398.8|3394.5|3388.5|130
1647613800000|2022-03-18 14:30:00|3395|3389|3413.8|3407.8|3416.5|3410.5|3394.3|3388.3|116
1647614100000|2022-03-18 14:35:00|3413.3|3407.3|3419|3413|3419.8|3413.8|3410.3|3404.3|82
1647614400000|2022-03-18 14:40:00|3418.8|3412.8|3403.8|3397.8|3419|3413|3403.5|3397.5|69
1647614700000|2022-03-18 14:45:00|3403.5|3397.5|3397.8|3391.8|3403.5|3397.5|3394.8|3388.8|118
1647615000000|2022-03-18 14:50:00|3398.3|3392.3|3395.5|3389.5|3399.3|3393.3|3393.5|3387.5|87
1647615300000|2022-03-18 14:55:00|3395.3|3389.3|3394.3|3388.3|3400.3|3394.3|3393.3|3387.3|87
1647615600000|2022-03-18 15:00:00|3394|3388|3394.8|3388.8|3395|3389|3393.8|3387.8|38
1647615900000|2022-03-18 15:05:00|3395|3389|3396.5|3390.5|3397|3391|3393.5|3387.5|70
1647616200000|2022-03-18 15:10:00|3396.3|3390.3|3403.5|3397.5|3406.5|3400.5|3396|3390|59
1647616500000|2022-03-18 15:15:00|3403.3|3397.3|3416.3|3410.3|3416.5|3410.5|3402|3396|63
1647616800000|2022-03-18 15:20:00|3416.8|3410.8|3406.5|3400.5|3416.8|3410.8|3405.3|3399.3|62
1647617100000|2022-03-18 15:25:00|3407|3401|3404.5|3398.5|3407.8|3401.8|3401|3395|52
1647617400000|2022-03-18 15:30:00|3404.3|3398.3|3405.3|3399.3|3405.3|3399.3|3403.5|3397.5|19
1647617700000|2022-03-18 15:35:00|3405|3399|3400.8|3394.8|3405.3|3399.3|3400.5|3394.5|33
1647618000000|2022-03-18 15:40:00|3400.5|3394.5|3396.3|3390.3|3401.5|3395.5|3395.3|3389.3|74
1647618300000|2022-03-18 15:45:00|3396.5|3390.5|3399.8|3393.8|3400.3|3394.3|3396|3390|99
1647618600000|2022-03-18 15:50:00|3399.5|3393.5|3405.5|3399.5|3406.8|3400.8|3398|3392|84
1647618900000|2022-03-18 15:55:00|3405.8|3399.8|3398.8|3392.8|3405.8|3399.8|3398.8|3392.8|106
1647619200000|2022-03-18 16:00:00|3399|3393|3408.5|3402.5|3409|3403|3399|3393|66
1647619500000|2022-03-18 16:05:00|3408.8|3402.8|3410.3|3404.3|3412.3|3406.3|3408.8|3402.8|55
1647619800000|2022-03-18 16:10:00|3410.5|3404.5|3411|3405|3412|3406|3406.8|3400|83
1647620100000|2022-03-18 16:15:00|3411.5|3405.5|3415.8|3409.8|3416|3410|3408.3|3402.3|35
1647620400000|2022-03-18 16:20:00|3415.5|3409.5|3409.8|3401.5|3420.3|3414.3|3404.3|3398.3|91
1647620700000|2022-03-18 16:25:00|3409.3|3403.3|3390.3|3384.3|3409.5|3403.3|3389.5|3383.5|198
1647621000000|2022-03-18 16:30:00|3390|3384|3389|3383|3392|3386|3377.5|3371.5|159
1647621300000|2022-03-18 16:35:00|3389.5|3383.5|3384|3378|3389.8|3383.8|3382|3376|90
1647621600000|2022-03-18 16:40:00|3384.3|3378.3|3387.5|3381.5|3388|3382|3382|3376|77
1647621900000|2022-03-18 16:45:00|3388.3|3382.3|3393.8|3387.8|3402|3392.5|3388.3|3382.3|78
1647622200000|2022-03-18 16:50:00|3394|3388|3390.5|3382.5|3395.5|3389.5|3389.3|3382.5|34
1647622500000|2022-03-18 16:55:00|3392|3381|3393.3|3384.3|3393.3|3384.3|3390|3381|13
1647622800000|2022-03-18 17:00:00|3393.5|3384.5|3390.3|3381.3|3396|3387|3390.3|3381.3|18
1647623100000|2022-03-18 17:05:00|3390.5|3381.5|3392.5|3383.5|3393.8|3384.8|3390.5|3381.5|40
1647623400000|2022-03-18 17:10:00|3392|3383|3393|3384|3394.8|3385.8|3389.8|3380.8|33
1647623700000|2022-03-18 17:15:00|3396.3|3386.3|3401.8|3392.8|3403.5|3394.5|3394.3|3385.3|42
1647624000000|2022-03-18 17:20:00|3402|3393|3401.3|3392.3|3408|3397.5|3397.3|3388.3|113
1647624300000|2022-03-18 17:25:00|3401|3392|3398|3389|3402.3|3393.3|3398|3389|76
1647624600000|2022-03-18 17:30:00|3398.5|3389.5|3398.5|3389.5|3399.5|3390.5|3395.8|3386.5|77
1647624900000|2022-03-18 17:35:00|3398.3|3389.3|3398|3389|3399|3390|3396.3|3386.5|72
1647625200000|2022-03-18 17:40:00|3397.5|3388.5|3397|3386.8|3399|3389.8|3394.5|3385.5|96
1647625500000|2022-03-18 17:45:00|3396.5|3387|3397|3386.5|3400.5|3391.5|3396.5|3386.3|91
1647625800000|2022-03-18 17:50:00|3395.3|3386.3|3393.5|3384.5|3399|3390|3393|3384|74
1647626100000|2022-03-18 17:55:00|3394.3|3385.3|3392.3|3383.3|3394.3|3385.3|3391.8|3382.8|28
1647824400000|2022-03-21 01:00:00|3400.1|3380.1|3526.3|3508.3|3528.8|3510.8|3400.1|3380.1|38
1647824700000|2022-03-21 01:05:00|3527|3509|3522|3504|3541.8|3523.8|3519.5|3499.9|127
1647825000000|2022-03-21 01:10:00|3523.3|3505.3|3520.8|3502.8|3526.5|3507.3|3520|3502|27
1647825300000|2022-03-21 01:15:00|3521.3|3503.3|3530|3512|3531.8|3513.8|3521.3|3503.3|35
1647825600000|2022-03-21 01:20:00|3530.8|3512.8|3545|3527|3545|3527|3529.3|3511.3|74
1647825900000|2022-03-21 01:25:00|3543.8|3525.8|3545.5|3527.5|3546|3528|3542.3|3524|31
1647826200000|2022-03-21 01:30:00|3544.8|3526.8|3541.5|3523.5|3544.8|3526.8|3539.5|3521.5|29
1647826500000|2022-03-21 01:35:00|3542.3|3524.3|3549.3|3531.3|3551.5|3533.5|3542.3|3524.3|55
1647826800000|2022-03-21 01:40:00|3547.8|3529.8|3530|3510.5|3549.3|3531.3|3528.5|3510.5|59
1647827100000|2022-03-21 01:45:00|3529.3|3510.3|3527.8|3509.8|3530|3511.8|3525.5|3507.5|32
1647827400000|2022-03-21 01:50:00|3527|3509|3527.8|3509.8|3528|3510|3524.8|3506.8|28
1647827700000|2022-03-21 01:55:00|3527.5|3509.5|3527|3509|3529.3|3511.3|3523.5|3505.5|48
1647828000000|2022-03-21 02:00:00|3527.5|3509.5|3527.3|3509.3|3528.5|3510.5|3524|3506|37
1647828300000|2022-03-21 02:05:00|3527.8|3509.8|3528.5|3510.5|3529|3511|3525.8|3505.8|34
1647828600000|2022-03-21 02:10:00|3529|3511|3537.5|3519.5|3537.5|3519.5|3529|3511|27
1647828900000|2022-03-21 02:15:00|3538|3520|3539.8|3521.8|3542.5|3524.5|3529|3511|72
1647829200000|2022-03-21 02:20:00|3540.3|3522.3|3542.3|3524.3|3543.3|3525.3|3540.3|3522.3|28
1647829500000|2022-03-21 02:25:00|3542.8|3524.8|3539.8|3521.8|3542.8|3524.8|3539.3|3521.3|23
1647829800000|2022-03-21 02:30:00|3540.3|3522.3|3538|3520|3543|3525|3536.5|3518.5|30
1647830100000|2022-03-21 02:35:00|3537.8|3518.3|3534.5|3516.5|3538.3|3520.3|3531.3|3513.3|100
1647830400000|2022-03-21 02:40:00|3534.3|3516.3|3537.8|3519.8|3539|3521|3533.8|3515.8|53
1647830700000|2022-03-21 02:45:00|3538|3520|3540.3|3522.3|3542.3|3524.3|3537.3|3519.3|18
1647831000000|2022-03-21 02:50:00|3540.8|3522.8|3538.5|3520.5|3540.8|3522.8|3537.5|3519.5|13
1647831300000|2022-03-21 02:55:00|3539|3521|3544|3526|3544|3526|3539|3521|15
1647831600000|2022-03-21 03:00:00|3542.8|3524.8|3547.5|3529.5|3550|3532|3542|3524|22
1647831900000|2022-03-21 03:05:00|3548|3530|3544.3|3526.3|3549.3|3531.3|3543|3525|38
1647832200000|2022-03-21 03:10:00|3544.5|3526.5|3547.8|3529|3550.8|3532.8|3544.5|3526.5|17
1647832500000|2022-03-21 03:15:00|3547|3529.8|3547|3529|3547.8|3529.8|3546.8|3528.8|9
1647832800000|2022-03-21 03:20:00|3546.5|3528.5|3547.8|3529.8|3548.3|3530.3|3544.8|3526|21
1647833100000|2022-03-21 03:25:00|3547|3529|3546.8|3528.8|3547.3|3529.3|3545.3|3527.3|12
1647833400000|2022-03-21 03:30:00|3547.3|3529.3|3535.8|3517.8|3547.3|3529.3|3532.5|3514.5|31
1647833700000|2022-03-21 03:35:00|3536.8|3518.8|3539.5|3519.5|3540.8|3522.8|3536.8|3518.8|13
1647834000000|2022-03-21 03:40:00|3536.5|3518.5|3538.3|3520.3|3539.3|3520.3|3535.3|3517.3|12
1647834300000|2022-03-21 03:45:00|3538.5|3520.5|3540.8|3522.8|3540.8|3522.8|3538.5|3520.5|6
1647834600000|2022-03-21 03:50:00|3541.5|3523.5|3540|3522|3543.5|3525.5|3538.8|3520.8|17
1647834900000|2022-03-21 03:55:00|3539.3|3521.3|3539.8|3521.8|3540.3|3522.3|3539.3|3521.3|5
1647835200000|2022-03-21 04:00:00|3539.3|3521.3|3540|3522|3540|3522|3539.3|3521.3|3
1647835500000|2022-03-21 04:05:00|3540.8|3522.8|3541.8|3523.8|3541.8|3523.8|3540.8|3522.8|3
1647835800000|2022-03-21 04:10:00|3542.5|3524.5|3541.3|3523.3|3542.5|3524.5|3538|3520|6
1647836100000|2022-03-21 04:15:00|3541.5|3523.5|3541.3|3523.3|3541.8|3523.8|3537.8|3519.8|10
1647836400000|2022-03-21 04:20:00|3541.5|3523.5|3538|3520|3541.5|3523.5|3536.8|3518.8|17
1647836700000|2022-03-21 04:25:00|3538.3|3520.3|3538|3520|3538.5|3520.5|3536.8|3518.8|5
1647837000000|2022-03-21 04:30:00|3537|3519|3537.5|3519.5|3537.5|3519.5|3536.8|3518.8|3
1647837300000|2022-03-21 04:35:00|3537.3|3519.3|3537.8|3519.8|3538.5|3520.5|3537.3|3519.3|6
1647837600000|2022-03-21 04:40:00|3538.5|3520.5|3537.3|3519.3|3538.8|3520.8|3537.3|3519.3|4
1647837900000|2022-03-21 04:45:00|3537.5|3519.5|3538.3|3520.3|3538.3|3520.3|3537.5|3519.5|2
1647838200000|2022-03-21 04:50:00|3537.5|3519.5|3537.5|3519.5|3538.5|3520.5|3536.3|3518.3|8
1647838500000|2022-03-21 04:55:00|3538.3|3520.3|3537.5|3519.5|3538.3|3520.3|3537|3519|5
1647838800000|2022-03-21 05:00:00|3538|3520|3538|3520|3538|3520|3537.5|3519.5|4
1647839100000|2022-03-21 05:05:00|3538.3|3520.3|3538.3|3520.3|3538.3|3520.3|3538|3520|3
1647839400000|2022-03-21 05:10:00|3537|3519|3536|3518|3537|3519|3536|3518|2
1647839700000|2022-03-21 05:15:00|3537|3519|3537.8|3519.8|3537.8|3519.8|3537|3519|3
1647840000000|2022-03-21 05:20:00|3537.5|3519.5|3537.8|3519.8|3538.3|3520.3|3537.5|3519.5|3
1647840300000|2022-03-21 05:25:00|3537.3|3519.3|3537.3|3519.3|3537.3|3519.3|3536.3|3518.3|6
1647840600000|2022-03-21 05:30:00|3537|3519|3538.3|3520.3|3538.3|3520.3|3537|3519|13
1647840900000|2022-03-21 05:35:00|3538.5|3520.5|3541.5|3523.5|3542.3|3524.3|3537.8|3519.8|32
1647841200000|2022-03-21 05:40:00|3542.3|3524.3|3561.8|3543.8|3561.8|3543.8|3540.8|3522.3|62
1647841500000|2022-03-21 05:45:00|3562.3|3544.3|3556.5|3538.5|3562.8|3544.8|3556.5|3538.5|15
1647841800000|2022-03-21 05:50:00|3557.3|3539.3|3554.5|3536.5|3558.3|3540.3|3545|3526.8|54
1647842100000|2022-03-21 05:55:00|3555|3537|3556|3538|3556|3538|3549.5|3531.3|53
1647842400000|2022-03-21 06:00:00|3555.5|3537.5|3556.1|3536.1|3558|3540|3554|3536|19
1647842700000|2022-03-21 06:05:00|3554.3|3536.3|3555|3536.5|3557|3539|3549.8|3531.8|36
1647843000000|2022-03-21 06:10:00|3554|3536|3543.5|3525.5|3558.3|3540.3|3540.3|3522.3|30
1647843300000|2022-03-21 06:15:00|3543.3|3525.3|3538.3|3520.3|3543.8|3525.8|3536.3|3518.3|17
1647843600000|2022-03-21 06:20:00|3537.5|3519.5|3547.3|3529.3|3547.3|3529.3|3531.8|3513.8|55
1647843900000|2022-03-21 06:25:00|3546.3|3528.3|3557.5|3539.5|3558.5|3539.8|3542|3524|35
1647844200000|2022-03-21 06:30:00|3556.5|3538.5|3556.8|3538.8|3557.3|3539.3|3551.8|3533.8|28
1647844500000|2022-03-21 06:35:00|3557.3|3539.3|3551.3|3533.3|3557.3|3539.3|3548.3|3530.3|45
1647844800000|2022-03-21 06:40:00|3550|3532|3551.5|3533.5|3554|3536|3550|3531.5|44
1647845100000|2022-03-21 06:45:00|3552|3534|3552|3534|3553.5|3535.5|3550.3|3532.3|31
1647845400000|2022-03-21 06:50:00|3553.3|3535.3|3558|3540|3558|3540|3550.3|3532.3|31
1647845700000|2022-03-21 06:55:00|3558.5|3540.5|3556.5|3538.5|3559|3541|3555|3537|28
1647846000000|2022-03-21 07:00:00|3556|3538|3554|3536|3556|3538|3551.3|3533.3|22
1647846300000|2022-03-21 07:05:00|3554.3|3534.8|3552.5|3534.5|3554.3|3535.5|3551.3|3533.3|12
1647846600000|2022-03-21 07:10:00|3551.5|3533.5|3552.8|3534.8|3553.5|3535.5|3551.5|3533.5|10
1647846900000|2022-03-21 07:15:00|3552.3|3534.3|3550|3532|3553|3535|3549|3531|21
1647847200000|2022-03-21 07:20:00|3550.8|3532.8|3544.3|3524.3|3551.5|3533.5|3544.3|3524.3|35
1647847500000|2022-03-21 07:25:00|3543.5|3523.5|3537.3|3519.3|3543.5|3523.5|3531.8|3513.3|18
1647847800000|2022-03-21 07:30:00|3536.8|3518.8|3528.3|3510.3|3537.8|3519.8|3522.3|3504.3|27
1647848100000|2022-03-21 07:35:00|3528|3508.5|3522.5|3504.5|3529|3511|3517|3497.8|58
1647848400000|2022-03-21 07:40:00|3522|3504|3526|3508|3527.8|3509.8|3519.3|3501.3|76
1647848700000|2022-03-21 07:45:00|3526.8|3508.8|3522.8|3504.8|3528.3|3510.3|3522.8|3504.8|33
1647849000000|2022-03-21 07:50:00|3523.3|3505.3|3531.3|3511.3|3532|3514|3523.3|3505.3|32
1647849300000|2022-03-21 07:55:00|3531.8|3513.8|3526|3520|3531.8|3521.8|3523.8|3513.8|71
1647849600000|2022-03-21 08:00:00|3526.3|3520.3|3510.8|3504.8|3527|3521|3509|3503|92
1647849900000|2022-03-21 08:05:00|3510.5|3504.5|3508.8|3502.8|3516.3|3510|3508.5|3502.5|86
1647850200000|2022-03-21 08:10:00|3508.5|3502.5|3523.5|3517.5|3523.5|3517.5|3508|3502|65
1647850500000|2022-03-21 08:15:00|3524.3|3518.3|3514.8|3508.8|3524.3|3518.3|3514.8|3508.8|64
1647850800000|2022-03-21 08:20:00|3514.3|3508.3|3510.8|3504.8|3514.3|3508.3|3509.5|3503.5|44
1647851100000|2022-03-21 08:25:00|3511.3|3505.3|3505.8|3499.8|3512.3|3506.3|3505.3|3499.3|48
1647851400000|2022-03-21 08:30:00|3505.5|3499.5|3488|3482|3505.5|3499.5|3488|3482|86
1647851700000|2022-03-21 08:35:00|3488.3|3482.3|3499.5|3493.5|3507.3|3501.3|3488|3481.5|87
1647852000000|2022-03-21 08:40:00|3499|3493|3497|3491|3501.8|3494.3|3494.3|3488.3|70
1647852300000|2022-03-21 08:45:00|3496.8|3490.8|3496.3|3490.3|3499.3|3493.3|3494.8|3488.8|33
1647852600000|2022-03-21 08:50:00|3496|3490|3504.5|3498.5|3504.8|3498.8|3495.8|3489.8|54
1647852900000|2022-03-21 08:55:00|3503.8|3497.8|3512|3506|3512|3506|3503|3497|51
1647853200000|2022-03-21 09:00:00|3511.8|3505.8|3515.3|3509.3|3518.8|3512.8|3511|3505|73
1647853500000|2022-03-21 09:05:00|3516.5|3510.5|3516.8|3510.8|3520|3514|3512.5|3506.5|43
1647853800000|2022-03-21 09:10:00|3517|3511|3513.5|3507.5|3517|3511|3510.3|3504.3|53
1647854100000|2022-03-21 09:15:00|3512.3|3506.3|3513.5|3507.5|3516.8|3510.8|3510.3|3504.3|48
1647854400000|2022-03-21 09:20:00|3513.3|3507.3|3510.8|3504.8|3513.5|3507.5|3509.8|3503.8|55
1647854700000|2022-03-21 09:25:00|3510.5|3504.5|3505.5|3499.5|3512.3|3506.3|3502.5|3496.5|56
1647855000000|2022-03-21 09:30:00|3505.3|3499.3|3507.5|3501.5|3508.5|3502.5|3504.8|3498.8|52
1647855300000|2022-03-21 09:35:00|3508|3502|3505|3499|3511.5|3505.5|3505|3499|119
1647855600000|2022-03-21 09:40:00|3506|3500|3507.8|3501.8|3508.3|3502.3|3504.8|3498.8|38
1647855900000|2022-03-21 09:45:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3503.8|3497.8|39
1647856200000|2022-03-21 09:50:00|3504.5|3498.5|3506.5|3500.5|3510.3|3504.3|3504.5|3498.5|72
1647856500000|2022-03-21 09:55:00|3506.3|3500.3|3510.5|3504.5|3511.5|3505.5|3506.3|3500.3|75
1647856800000|2022-03-21 10:00:00|3510.8|3504.8|3509|3503|3511.3|3505.3|3506.8|3500.8|46
1647857100000|2022-03-21 10:05:00|3508.5|3502.5|3513|3507|3515|3509|3507.8|3501.8|35
1647857400000|2022-03-21 10:10:00|3512.8|3506.8|3511.5|3505.5|3513|3507|3509|3503|39
1647857700000|2022-03-21 10:15:00|3511.3|3505.3|3515.8|3509.8|3515.8|3509.8|3509.3|3503.3|25
1647858000000|2022-03-21 10:20:00|3515.5|3509.5|3513.8|3507.8|3515.8|3509.8|3510.3|3504.3|41
1647858300000|2022-03-21 10:25:00|3514.5|3508.5|3512|3506|3516|3510|3511|3505|34
1647858600000|2022-03-21 10:30:00|3511.8|3505.8|3510.3|3504.3|3514|3508|3506.8|3500.8|30
1647858900000|2022-03-21 10:35:00|3510|3504|3514|3508|3516.3|3510.3|3507.5|3501.5|55
1647859200000|2022-03-21 10:40:00|3515.3|3509.3|3514.8|3508.8|3516.8|3510.8|3514.3|3508.3|16
1647859500000|2022-03-21 10:45:00|3514.5|3508.5|3514.5|3508.5|3517|3511|3514.5|3508.5|21
1647859800000|2022-03-21 10:50:00|3515|3509|3514.8|3508.8|3516.8|3510.8|3513.3|3507.3|28
1647860100000|2022-03-21 10:55:00|3515|3509|3510.5|3504.5|3515|3509|3509|3503|40
1647860400000|2022-03-21 11:00:00|3510.3|3504.3|3516.5|3509.8|3516.5|3510.3|3509.5|3503.5|33
1647860700000|2022-03-21 11:05:00|3515.8|3510.3|3510|3504|3518.5|3512.5|3510|3504|72
1647861000000|2022-03-21 11:10:00|3510.8|3504.8|3510.3|3504.3|3511.5|3505.5|3509.3|3503.3|20
1647861300000|2022-03-21 11:15:00|3510.5|3504.5|3510|3504|3513.3|3507.3|3509.5|3503.5|19
1647861600000|2022-03-21 11:20:00|3510.3|3504.3|3504.5|3498.5|3512.5|3506.5|3502.5|3496.5|31
1647861900000|2022-03-21 11:25:00|3504.8|3498.8|3508.3|3502.3|3509|3503|3504.8|3498.8|26
1647862200000|2022-03-21 11:30:00|3508|3502|3508.3|3502.3|3509.5|3503.5|3506.5|3500.5|22
1647862500000|2022-03-21 11:35:00|3507.8|3501.8|3508.3|3502.3|3510|3504|3506.5|3500.5|18
1647862800000|2022-03-21 11:40:00|3508|3502|3504.3|3498.3|3508|3502|3503.5|3497.5|26
1647863100000|2022-03-21 11:45:00|3504|3498|3503.5|3497.5|3504.5|3498.5|3500.5|3494.5|31
1647863400000|2022-03-21 11:50:00|3504|3498|3505.3|3499.3|3508|3502|3501.8|3495.8|45
1647863700000|2022-03-21 11:55:00|3505|3499|3504|3498|3506.3|3500.3|3499.8|3493.8|66
1647864000000|2022-03-21 12:00:00|3504.5|3498.5|3506|3500|3509.5|3502.5|3504.5|3498.5|22
1647864300000|2022-03-21 12:05:00|3506.5|3500.5|3506|3500|3507.5|3501.5|3505.5|3499.5|18
1647864600000|2022-03-21 12:10:00|3505.5|3499.5|3502.3|3496.3|3505.5|3499.5|3500.5|3494.5|50
1647864900000|2022-03-21 12:15:00|3502|3496|3503|3497|3503.5|3497.5|3501|3495|30
1647865200000|2022-03-21 12:20:00|3503.3|3497.3|3503.5|3497.5|3504.3|3498.3|3502.8|3496.8|23
1647865500000|2022-03-21 12:25:00|3504.3|3498.3|3511.8|3505.8|3513.3|3507.3|3504|3498|29
1647865800000|2022-03-21 12:30:00|3511.3|3505.3|3504.8|3498.8|3512.3|3505.5|3503.8|3497.8|101
1647866100000|2022-03-21 12:35:00|3505.5|3499.5|3508.8|3502.8|3511.5|3505.5|3504.3|3498.3|66
1647866400000|2022-03-21 12:40:00|3509.3|3503.3|3507|3501|3510|3504|3505|3499|43
1647866700000|2022-03-21 12:45:00|3508|3502|3530.3|3524.3|3531.5|3525.5|3508|3502|65
1647867000000|2022-03-21 12:50:00|3530.5|3524.5|3521.8|3515.8|3531.3|3525.3|3521.3|3515.3|73
1647867300000|2022-03-21 12:55:00|3521.5|3515.5|3529.5|3523.5|3530.8|3524.8|3520.5|3514.5|118
1647867600000|2022-03-21 13:00:00|3530|3524|3532.3|3526.3|3535.8|3529.8|3525.8|3519.8|188
1647867900000|2022-03-21 13:05:00|3531.5|3525.5|3533|3527|3535.3|3529.3|3530.3|3524.3|81
1647868200000|2022-03-21 13:10:00|3532.5|3526.5|3532.3|3526.3|3533|3527|3528|3522|58
1647868500000|2022-03-21 13:15:00|3531.5|3525.5|3536|3530|3537.5|3531.5|3530|3524|90
1647868800000|2022-03-21 13:20:00|3536.3|3530.3|3536.5|3530.5|3537.5|3531.5|3533.8|3527.8|49
1647869100000|2022-03-21 13:25:00|3536|3530|3535.5|3529.5|3537.5|3531.5|3535.3|3529.3|29
1647869400000|2022-03-21 13:30:00|3534.5|3528.5|3533|3527|3536.3|3530.3|3531.3|3525.3|57
1647869700000|2022-03-21 13:35:00|3532.5|3526.5|3532.5|3526.5|3537|3531|3531.3|3525.3|46
1647870000000|2022-03-21 13:40:00|3532.3|3526.3|3533.3|3527.3|3535.8|3529.8|3531.8|3525.8|29
1647870300000|2022-03-21 13:45:00|3533|3527|3544|3538|3544|3538|3530.3|3524.3|70
1647870600000|2022-03-21 13:50:00|3544.3|3538.3|3548.3|3542.3|3548.3|3542.3|3541.3|3533.5|63
1647870900000|2022-03-21 13:55:00|3549.5|3543.5|3542.3|3536.3|3549.5|3543.5|3542.3|3536|196
1647871200000|2022-03-21 14:00:00|3542.8|3536.8|3546.5|3540.5|3550.5|3544.5|3542.3|3535.8|109
1647871500000|2022-03-21 14:05:00|3547|3541|3549.5|3543.5|3552|3546|3547|3541|79
1647871800000|2022-03-21 14:10:00|3549.8|3543.8|3553.5|3547.5|3553.5|3547.5|3548.3|3542.3|30
1647872100000|2022-03-21 14:15:00|3554.3|3548.3|3557.3|3551.3|3557.3|3551.3|3553.3|3547.3|63
1647872400000|2022-03-21 14:20:00|3557|3551|3555|3549|3557.5|3551|3553|3547|70
1647872700000|2022-03-21 14:25:00|3556.3|3550.3|3560.8|3554.8|3563.3|3557.3|3550|3544|106
1647873000000|2022-03-21 14:30:00|3561|3555|3562.5|3556.5|3563.3|3557.3|3557.5|3551.5|116
1647873300000|2022-03-21 14:35:00|3562.8|3556.8|3568.5|3562.5|3568.8|3562.8|3562.8|3556.8|64
1647873600000|2022-03-21 14:40:00|3569|3563|3563|3557|3570.3|3564|3562.5|3556.5|82
1647873900000|2022-03-21 14:45:00|3563.8|3557.8|3575.8|3569.8|3576|3570|3563|3557|64
1647874200000|2022-03-21 14:50:00|3575.5|3569.5|3557.8|3551.8|3576|3570|3557.8|3551.8|108
1647874500000|2022-03-21 14:55:00|3558.8|3552.8|3551.3|3545.3|3559.3|3553.3|3551.3|3545.3|64
1647874800000|2022-03-21 15:00:00|3551|3545|3556.5|3550.5|3557.3|3551.3|3544.8|3538.8|102
1647875100000|2022-03-21 15:05:00|3556.3|3550.3|3547.5|3541.5|3557.5|3551.5|3547.5|3540.8|54
1647875400000|2022-03-21 15:10:00|3548.3|3542.3|3545.5|3539.5|3554.5|3548.5|3544.3|3538.3|71
1647875700000|2022-03-21 15:15:00|3545.8|3539.8|3547.3|3541.3|3549.5|3543.5|3545.8|3539.8|42
1647876000000|2022-03-21 15:20:00|3547|3541|3542|3536|3550|3544|3541|3535|64
1647876300000|2022-03-21 15:25:00|3542.5|3536.5|3537.3|3531.3|3543.3|3537.3|3535|3529|66
1647876600000|2022-03-21 15:30:00|3537|3531|3534.5|3528.5|3537|3531|3532.3|3526.3|50
1647876900000|2022-03-21 15:35:00|3534|3528|3534.5|3528.5|3536.8|3530.8|3531|3525|80
1647877200000|2022-03-21 15:40:00|3534.8|3528.8|3527.8|3521.8|3536.3|3530.3|3526.8|3520.8|51
1647877500000|2022-03-21 15:45:00|3527.3|3521.3|3534|3528|3540.8|3534.8|3521.3|3515.3|96
1647877800000|2022-03-21 15:50:00|3535|3529|3525.8|3519.8|3538|3532|3525.8|3519.8|70
1647878100000|2022-03-21 15:55:00|3524.3|3518.3|3512.3|3506.3|3527.1|3521.1|3509.5|3503.5|136
1647878400000|2022-03-21 16:00:00|3512|3506|3523.3|3517.3|3526.3|3520.3|3512|3506|91
1647878700000|2022-03-21 16:05:00|3522.8|3516.8|3530.3|3524.3|3530.3|3524.3|3519.5|3513.5|108
1647879000000|2022-03-21 16:10:00|3529.5|3523.5|3534|3528|3536|3530|3528.8|3522.8|92
1647879300000|2022-03-21 16:15:00|3535|3529|3534.3|3528.3|3539.3|3533.3|3533.8|3527.8|107
1647879600000|2022-03-21 16:20:00|3534.5|3528.5|3521.3|3515.3|3535.3|3529.3|3519.8|3512.8|120
1647879900000|2022-03-21 16:25:00|3521.5|3515.5|3523.3|3517.3|3524.5|3518.5|3516.3|3510.3|121
1647880200000|2022-03-21 16:30:00|3523|3517|3526.5|3520.5|3527.3|3521.3|3519.3|3513.3|217
1647880500000|2022-03-21 16:35:00|3526|3520|3527|3521|3528.8|3522.8|3524.8|3518.8|69
1647880800000|2022-03-21 16:40:00|3528.1|3522.1|3525|3519|3528.3|3522.3|3523.5|3517.5|63
1647881100000|2022-03-21 16:45:00|3524.8|3518.8|3524.8|3518.8|3526.8|3520.8|3520.5|3514.5|72
1647881400000|2022-03-21 16:50:00|3524.3|3518.3|3524.8|3518.8|3525.8|3519.8|3523.8|3517.8|22
1647881700000|2022-03-21 16:55:00|3524.5|3518.5|3525.3|3519.3|3525.5|3519.5|3523.8|3517.8|25
1647882000000|2022-03-21 17:00:00|3525.5|3519.5|3522|3516|3526.3|3520.3|3521.3|3515.3|26
1647882300000|2022-03-21 17:05:00|3522.3|3516.3|3522.8|3516.8|3523.3|3517.3|3519.5|3513.5|30
1647882600000|2022-03-21 17:10:00|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1647882900000|2022-03-21 17:15:00|3523|3517|3523|3517|3525|3519|3522.3|3516.3|38
1647883200000|2022-03-21 17:20:00|3523.3|3517.3|3517.5|3511.5|3523.8|3517.8|3512.3|3506.3|35
1647883500000|2022-03-21 17:25:00|3517|3511|3518.8|3512.8|3518.8|3512.8|3517|3511|19
1647883800000|2022-03-21 17:30:00|3518.5|3512.5|3515.5|3509.5|3525|3519|3515.5|3509|81
1647884100000|2022-03-21 17:35:00|3515.3|3509.3|3513|3507|3515.3|3509.3|3512.5|3505|19
1647884400000|2022-03-21 17:40:00|3512.3|3506.3|3514.5|3508.5|3515.5|3509.5|3512.3|3506.3|25
1647884700000|2022-03-21 17:45:00|3514.8|3508.8|3517|3511|3518|3512|3514.8|3508.8|93
1647885000000|2022-03-21 17:50:00|3516.8|3510.8|3514.3|3508.3|3516.8|3510.8|3513.3|3507.3|76
1647885300000|2022-03-21 17:55:00|3513.8|3507.8|3517|3511|3517.5|3511.5|3513.5|3507.5|17
1647910800000|2022-03-22 01:00:00|3532.1|3512.1|3532.8|3523.8|3532.8|3523.8|3532|3512.1|8
1647911100000|2022-03-22 01:05:00|3534|3525|3536.8|3527.8|3536.8|3527.8|3534|3525|14
1647911400000|2022-03-22 01:10:00|3539.5|3528|3549.3|3540.3|3551.3|3542.3|3539.5|3528|17
1647911700000|2022-03-22 01:15:00|3549.8|3540.8|3546|3537|3550.8|3541.8|3545.8|3536.8|30
1647912000000|2022-03-22 01:20:00|3545.5|3536.5|3541.3|3532.3|3545.8|3536.8|3539.8|3530.8|14
1647912300000|2022-03-22 01:25:00|3540.8|3531.8|3538|3529|3541.3|3532.3|3538|3529|15
1647912600000|2022-03-22 01:30:00|3538.5|3529.5|3538.5|3529.5|3539|3530|3538.3|3529.3|7
1647912900000|2022-03-22 01:35:00|3538.3|3529.3|3538|3529|3539|3530|3538|3529|11
1647913200000|2022-03-22 01:40:00|3538.3|3529.3|3537.8|3528.8|3538.5|3529.5|3537.8|3528.8|5
1647913500000|2022-03-22 01:45:00|3536.5|3527.5|3531.8|3522.8|3536.5|3527.5|3531.5|3522.5|26
1647913800000|2022-03-22 01:50:00|3532.8|3523.8|3529|3520|3532.8|3523.8|3527.3|3518.3|38
1647914100000|2022-03-22 01:55:00|3528.8|3519.8|3519.5|3510.5|3529|3520|3519.5|3510.5|15
1647914400000|2022-03-22 02:00:00|3520|3511|3521.5|3512.5|3522|3513|3520|3511|10
1647914700000|2022-03-22 02:05:00|3521|3512|3524.3|3513.5|3524.3|3513.5|3517.3|3508.3|20
1647915000000|2022-03-22 02:10:00|3522.3|3513.3|3526.5|3517.5|3527.3|3518.3|3521.8|3512.8|9
1647915300000|2022-03-22 02:15:00|3524.3|3513.3|3524.8|3515.8|3525|3516|3524.3|3513.3|5
1647915600000|2022-03-22 02:20:00|3525|3516|3522.3|3513.3|3526.3|3517.3|3522.3|3513.3|11
1647915900000|2022-03-22 02:25:00|3522|3513|3522|3513|3522.5|3513.5|3521.8|3512.8|5
1647916200000|2022-03-22 02:30:00|3521.5|3512.5|3523.5|3514.5|3526|3515.3|3521.5|3512.5|11
1647916500000|2022-03-22 02:35:00|3523|3512.8|3524.5|3515.5|3525|3516|3520|3511|26
1647916800000|2022-03-22 02:40:00|3524.3|3515.3|3525|3516|3525.3|3516.3|3524|3515|11
1647917100000|2022-03-22 02:45:00|3525.5|3516.5|3525|3516|3525.8|3516.8|3524.8|3515.8|10
1647917400000|2022-03-22 02:50:00|3525.3|3516.3|3527|3518|3528.5|3519.5|3524.5|3515.5|22
1647917700000|2022-03-22 02:55:00|3527.8|3518.8|3538.5|3529.5|3539|3529.5|3527|3518|84
1647918000000|2022-03-22 03:00:00|3537.3|3528.3|3541.8|3532.8|3543|3534|3537|3528|52
1647918300000|2022-03-22 03:05:00|3542.8|3533.8|3548.8|3539.8|3548.8|3539.8|3541.5|3532.5|81
1647918600000|2022-03-22 03:10:00|3549.8|3540.8|3547|3538|3551|3542|3547|3538|48
1647918900000|2022-03-22 03:15:00|3546.5|3537.5|3541.5|3532.5|3546.8|3537.8|3541.5|3531.8|52
1647919200000|2022-03-22 03:20:00|3542.8|3533.8|3542|3533|3546|3537|3542|3533|25
1647919500000|2022-03-22 03:25:00|3542.3|3533.3|3538|3529|3545|3536|3538|3529|26
1647919800000|2022-03-22 03:30:00|3538.5|3529.5|3538|3529|3542.5|3533.5|3538|3529|22
1647920100000|2022-03-22 03:35:00|3537.8|3528.8|3535|3526|3538.5|3529.5|3535|3526|26
1647920400000|2022-03-22 03:40:00|3534.8|3525.8|3536.5|3527.5|3538.5|3529.5|3534.8|3525.8|24
1647920700000|2022-03-22 03:45:00|3536.3|3527.3|3537|3528|3537|3528|3536|3527|13
1647921000000|2022-03-22 03:50:00|3536.3|3527.3|3536.8|3527.8|3537.8|3528.8|3536.3|3527.3|6
1647921300000|2022-03-22 03:55:00|3536.3|3527.3|3536.5|3527.5|3537.5|3528.5|3536.3|3527.3|8
1647921600000|2022-03-22 04:00:00|3537|3528|3537.5|3528.5|3537.5|3528.5|3536.5|3527.5|7
1647921900000|2022-03-22 04:05:00|3536.5|3527.5|3539.5|3530.5|3541.5|3532.5|3536.5|3527.5|15
1647922500000|2022-03-22 04:15:00|3541|3532|3539.3|3530.3|3542.3|3533.3|3539|3530|11
1647922800000|2022-03-22 04:20:00|3539|3530|3538.8|3529.8|3539.5|3530.5|3538.5|3529.5|13
1647923100000|2022-03-22 04:25:00|3539.5|3530.5|3540.8|3531.8|3540.8|3531.8|3539.5|3530.5|6
1647923400000|2022-03-22 04:30:00|3541.8|3532.8|3538.5|3529.5|3541.8|3532.8|3538|3529|7
1647923700000|2022-03-22 04:35:00|3538|3529|3537.5|3528.5|3538|3529|3537.3|3528.3|5
1647924000000|2022-03-22 04:40:00|3538|3529|3538.3|3529.3|3538.5|3529.5|3537.5|3528.5|6
1647924300000|2022-03-22 04:45:00|3540|3529.5|3536.8|3527.8|3540.3|3529.5|3536.8|3527.8|7
1647924600000|2022-03-22 04:50:00|3537.8|3528.8|3537.3|3528.3|3537.8|3528.8|3535.5|3526.5|12
1647924900000|2022-03-22 04:55:00|3537.5|3528.5|3538|3529|3538.5|3529.5|3537.5|3528.5|6
1647925200000|2022-03-22 05:00:00|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|1
1647925800000|2022-03-22 05:10:00|3538.5|3529.5|3537.8|3528.8|3538.5|3529.5|3537.8|3528.8|4
1647926100000|2022-03-22 05:15:00|3538.3|3529.3|3537.5|3528.5|3538.3|3529.3|3537.3|3528.3|8
1647926400000|2022-03-22 05:20:00|3536|3527|3533.5|3524.5|3536.8|3527.8|3532.3|3521.8|10
1647926700000|2022-03-22 05:25:00|3533|3524|3524.3|3515.3|3533|3524|3524.3|3514.8|6
1647927000000|2022-03-22 05:30:00|3524.5|3515.5|3525.5|3516.5|3527.3|3518|3523.3|3514.3|15
1647927300000|2022-03-22 05:35:00|3525.8|3516.8|3529|3520|3529.5|3520.5|3525.8|3516.8|14
1647927600000|2022-03-22 05:40:00|3529.5|3520.5|3533.8|3524.8|3533.8|3524.8|3529.5|3520.5|16
1647927900000|2022-03-22 05:45:00|3533.3|3524.3|3533|3524|3533.8|3524.8|3532.3|3523.3|19
1647928200000|2022-03-22 05:50:00|3533.3|3524.3|3528.8|3519.8|3533.3|3524.3|3524.8|3515|16
1647928500000|2022-03-22 05:55:00|3529|3520|3527.8|3518.8|3529.8|3520.8|3527.8|3518.8|16
1647928800000|2022-03-22 06:00:00|3529|3520|3532.3|3523.3|3532.3|3523.3|3528|3518.5|12
1647929100000|2022-03-22 06:05:00|3532|3523|3533.8|3524.8|3533.8|3524.8|3529.5|3520.5|18
1647929400000|2022-03-22 06:10:00|3533.5|3524.5|3534.3|3525.3|3534.8|3525.8|3532.3|3522.8|10
1647929700000|2022-03-22 06:15:00|3534|3525|3533.5|3524.5|3534.8|3525.8|3533.5|3524.5|10
1647930000000|2022-03-22 06:20:00|3534|3525|3532.5|3523.5|3534.8|3525.8|3532.5|3523.5|12
1647930300000|2022-03-22 06:25:00|3532.3|3523.3|3532.3|3523.3|3532.5|3523.5|3531.8|3522.8|11
1647930600000|2022-03-22 06:30:00|3531.8|3522.8|3532.8|3523.8|3532.8|3523.8|3531.8|3522.8|4
1647930900000|2022-03-22 06:35:00|3533|3524|3534|3525|3534.3|3525.3|3533|3524|18
1647931200000|2022-03-22 06:40:00|3534.3|3525.3|3532.8|3523.8|3534.5|3525.5|3532.3|3523.3|25
1647931500000|2022-03-22 06:45:00|3532.5|3523.5|3533|3524|3533.5|3524.5|3532.5|3523.5|15
1647931800000|2022-03-22 06:50:00|3533.3|3524.3|3532.5|3523.5|3534.3|3525.3|3532.5|3523.5|16
1647932100000|2022-03-22 06:55:00|3533|3524|3531.8|3522.8|3533.3|3524.3|3531.5|3522.5|16
1647932400000|2022-03-22 07:00:00|3532.3|3523.3|3524.3|3515.3|3532.3|3523.3|3523.8|3514.8|29
1647932700000|2022-03-22 07:05:00|3524|3515|3524|3515|3524|3515|3523.5|3514.5|10
1647933000000|2022-03-22 07:10:00|3523.8|3514.8|3521|3512|3524|3515|3520|3509.8|20
1647933300000|2022-03-22 07:15:00|3521.5|3512.5|3524.5|3515.5|3524.5|3515.5|3520|3511|31
1647933600000|2022-03-22 07:20:00|3525.5|3516.5|3530.3|3521.3|3530.3|3521.3|3522.8|3513.8|31
1647933900000|2022-03-22 07:25:00|3529.8|3520.8|3529.3|3520.3|3531|3521.5|3525.8|3516.8|31
1647934200000|2022-03-22 07:30:00|3532.3|3520|3523.5|3514.5|3532.3|3521.5|3521.3|3512.3|29
1647934500000|2022-03-22 07:35:00|3523.8|3514.8|3530.8|3520|3530.8|3521.3|3523.8|3514.8|33
1647934800000|2022-03-22 07:40:00|3531|3521.8|3537.3|3528.3|3538|3529|3531|3521.8|36
1647935100000|2022-03-22 07:45:00|3537|3528|3527.3|3518.3|3537|3528|3527.3|3518.3|21
1647935400000|2022-03-22 07:50:00|3527.5|3518.5|3531.8|3522.8|3531.8|3522.8|3526|3517|33
1647935700000|2022-03-22 07:55:00|3532.3|3523.3|3533.8|3527.8|3536.3|3530.3|3530.5|3523.3|25
1647936000000|2022-03-22 08:00:00|3532.5|3526.5|3528.3|3522.3|3533.3|3527.3|3525.5|3519.5|76
1647936300000|2022-03-22 08:05:00|3528.5|3522.5|3526.8|3520.8|3528.5|3522.5|3523.5|3517.5|53
1647936600000|2022-03-22 08:10:00|3527|3521|3512.5|3506.5|3530.3|3524.3|3512|3506|79
1647936900000|2022-03-22 08:15:00|3512.3|3506.3|3515.5|3509.5|3516|3510|3510.3|3504.3|44
1647937200000|2022-03-22 08:20:00|3515|3509|3521.3|3515.3|3523|3517|3515|3509|44
1647937500000|2022-03-22 08:25:00|3521.5|3515.5|3520.5|3514.5|3523.8|3517.8|3519|3513|33
1647937800000|2022-03-22 08:30:00|3520.3|3514.3|3525.5|3519.5|3530.8|3524.8|3520|3514|59
1647938100000|2022-03-22 08:35:00|3525.8|3519.8|3528.8|3522.8|3528.8|3522.8|3523|3517|60
1647938400000|2022-03-22 08:40:00|3528.5|3522.5|3528.8|3522.8|3530|3524|3528.5|3522.5|24
1647938700000|2022-03-22 08:45:00|3529|3523|3528.8|3522.8|3529|3523|3524.5|3518.5|36
1647939000000|2022-03-22 08:50:00|3529|3523|3531|3525|3531|3525|3527.3|3521.3|120
1647939300000|2022-03-22 08:55:00|3530.8|3524.8|3531|3525|3531.3|3525.3|3529|3523|45
1647939600000|2022-03-22 09:00:00|3531.3|3525.3|3539.6|3533.6|3540.8|3534.8|3531|3525|56
1647939900000|2022-03-22 09:05:00|3539.9|3533.9|3546.3|3540.3|3546.8|3540.8|3534.8|3528.8|106
1647940200000|2022-03-22 09:10:00|3546.8|3540.8|3549.3|3543.3|3551|3545|3543.3|3537.3|75
1647940500000|2022-03-22 09:15:00|3549|3543|3553.8|3547.8|3555.3|3549|3548.3|3542.3|69
1647940800000|2022-03-22 09:20:00|3554|3548|3555.8|3549.8|3556.3|3550.3|3552.3|3546.3|30
1647941100000|2022-03-22 09:25:00|3555.5|3549.5|3551.8|3545.8|3555.5|3549.5|3547.8|3541.8|70
1647941400000|2022-03-22 09:30:00|3552|3546|3556|3550|3556.3|3550.3|3549.5|3543.5|49
1647941700000|2022-03-22 09:35:00|3555.8|3549.8|3569|3563|3571|3565|3553|3547|112
1647942000000|2022-03-22 09:40:00|3568.8|3562.8|3560|3554|3569|3563|3553|3547|78
1647942300000|2022-03-22 09:45:00|3559.5|3553.5|3557|3551|3563.5|3557.5|3555.3|3549.3|84
1647942600000|2022-03-22 09:50:00|3556|3550|3555.5|3549.5|3559.5|3553.5|3555|3549|48
1647942900000|2022-03-22 09:55:00|3555.8|3549.8|3553.3|3547.3|3557|3551|3551.5|3545.5|47
1647943200000|2022-03-22 10:00:00|3553|3547|3555.3|3549.3|3557|3551|3552.3|3546.3|39
1647943500000|2022-03-22 10:05:00|3554.8|3548.8|3554.8|3548.8|3556.3|3550.3|3552|3546|29
1647943800000|2022-03-22 10:10:00|3554.5|3548.5|3550|3544|3555.3|3549.3|3549.5|3543.5|39
1647944100000|2022-03-22 10:15:00|3549.8|3543.8|3548.8|3542.8|3551.5|3545.5|3548.8|3542.8|28
1647944400000|2022-03-22 10:20:00|3549|3543|3551.8|3545.8|3553|3547|3549|3543|38
1647944700000|2022-03-22 10:25:00|3551.5|3545.5|3555.5|3549.5|3557.5|3551.5|3551.3|3545.3|33
1647945000000|2022-03-22 10:30:00|3555|3549|3549.5|3543.5|3555|3549|3548.5|3542.5|36
1647945300000|2022-03-22 10:35:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3548.8|3542.8|32
1647945600000|2022-03-22 10:40:00|3551|3545|3548.3|3542.3|3551|3545|3544.9|3538.9|27
1647945900000|2022-03-22 10:45:00|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548|3542|10
1647946200000|2022-03-22 10:50:00|3549.5|3543.5|3550|3544|3551.3|3545.3|3547.3|3541.3|29
1647946500000|2022-03-22 10:55:00|3550.3|3544.3|3552|3546|3552.8|3546.8|3550|3544|23
1647946800000|2022-03-22 11:00:00|3550.5|3544.5|3551|3545|3551|3545|3547.8|3541.8|21
1647947100000|2022-03-22 11:05:00|3551.3|3545.3|3549|3543|3553.5|3547.5|3548.3|3542.3|31
1647947400000|2022-03-22 11:10:00|3548.8|3542.8|3552|3546|3552.5|3546.5|3548.3|3542.3|37
1647947700000|2022-03-22 11:15:00|3551.8|3545.8|3557.5|3551.5|3557.5|3551.5|3551.8|3545.8|13
1647948000000|2022-03-22 11:20:00|3557.8|3551.8|3556|3550|3559|3553|3554|3548|21
1647948300000|2022-03-22 11:25:00|3555.5|3549.5|3556.8|3550.8|3558.3|3552.3|3555.3|3549.3|21
1647948600000|2022-03-22 11:30:00|3557|3551|3555|3549|3559.5|3553.5|3555|3549|18
1647948900000|2022-03-22 11:35:00|3553.8|3547.8|3559.3|3553.3|3559.8|3553.8|3552.3|3546.3|37
1647949200000|2022-03-22 11:40:00|3559.5|3553.5|3557.5|3551.5|3573.5|3567.5|3557|3551|78
1647949500000|2022-03-22 11:45:00|3557.8|3551.8|3565|3559|3565|3559|3557.3|3551.3|32
1647949800000|2022-03-22 11:50:00|3564.4|3558.4|3560|3554|3564.4|3558.4|3557.3|3551.3|44
1647950100000|2022-03-22 11:55:00|3560.3|3554.3|3571.3|3565.3|3571.5|3565.5|3558|3552|79
1647950400000|2022-03-22 12:00:00|3571|3565|3572.5|3566.5|3581.3|3575.3|3569|3563|109
1647950700000|2022-03-22 12:05:00|3572.3|3566.3|3572|3566|3578.8|3572.8|3570.3|3564.3|67
1647951000000|2022-03-22 12:10:00|3571.8|3565.8|3579.3|3573.3|3580|3574|3571.3|3565.3|38
1647951300000|2022-03-22 12:15:00|3580|3574|3565.5|3559.5|3580|3574|3565|3559|74
1647951600000|2022-03-22 12:20:00|3565.8|3559.8|3565.5|3559.5|3567.8|3561.8|3564.8|3558.8|35
1647951900000|2022-03-22 12:25:00|3565.8|3559.8|3565.3|3559.3|3566|3560|3564.3|3558.3|33
1647952200000|2022-03-22 12:30:00|3564.8|3558.8|3565.5|3559.5|3566.5|3560.5|3564.5|3558.5|22
1647952500000|2022-03-22 12:35:00|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3564.3|3558.3|27
1647952800000|2022-03-22 12:40:00|3565.3|3559.3|3569.3|3563.3|3575.3|3569.3|3565|3559|51
1647953100000|2022-03-22 12:45:00|3570|3564|3569.3|3563.3|3570.3|3564.3|3567|3561|43
1647953400000|2022-03-22 12:50:00|3569.5|3563.5|3580.5|3574.5|3580.5|3574.5|3569.5|3563.5|43
1647953700000|2022-03-22 12:55:00|3580.8|3574.8|3559.8|3553.8|3581.5|3575.5|3557.8|3551.8|175
1647954000000|2022-03-22 13:00:00|3560|3554|3557.3|3551.3|3566.8|3560.8|3556.5|3550.5|172
1647954300000|2022-03-22 13:05:00|3558.3|3552.3|3558.8|3552.8|3564.3|3558.3|3556.5|3550.5|185
1647954600000|2022-03-22 13:10:00|3559|3553|3552.5|3546.5|3559.3|3553.3|3549.5|3543.5|107
1647954900000|2022-03-22 13:15:00|3552.8|3546.8|3549|3543|3557.8|3551.8|3544.5|3538.5|120
1647955200000|2022-03-22 13:20:00|3548.8|3542.8|3543|3537|3548.8|3542.8|3537.3|3531.3|104
1647955500000|2022-03-22 13:25:00|3543.8|3537.8|3542.8|3536.8|3550.5|3544.5|3538.3|3532.3|86
1647955800000|2022-03-22 13:30:00|3542.6|3536.6|3554|3547.5|3557|3551|3542.6|3536.6|163
1647956100000|2022-03-22 13:35:00|3553.1|3547.1|3554|3548|3556.3|3550.3|3551.5|3545.5|69
1647956400000|2022-03-22 13:40:00|3553.8|3547.8|3548.5|3542.5|3554|3548|3542|3536|123
1647956700000|2022-03-22 13:45:00|3548.8|3542.8|3547.3|3541.3|3549.5|3543.5|3546.3|3540.3|76
1647957000000|2022-03-22 13:50:00|3548.3|3542.3|3556|3550|3560|3554|3547.3|3541.3|97
1647957300000|2022-03-22 13:55:00|3555|3549|3554.3|3548.3|3556.3|3550.3|3553.5|3547.5|84
1647957600000|2022-03-22 14:00:00|3554.5|3548.5|3549.5|3543.5|3560|3554|3549.5|3543.5|129
1647957900000|2022-03-22 14:05:00|3547.5|3541.5|3542.8|3536.8|3547.8|3541.8|3538.8|3532.8|134
1647958200000|2022-03-22 14:10:00|3542.5|3536.5|3536.3|3530.3|3545.5|3539.5|3535|3529|143
1647958500000|2022-03-22 14:15:00|3536|3530|3530|3524|3539.8|3533.8|3526.8|3520.8|148
1647958800000|2022-03-22 14:20:00|3529.8|3523.8|3509|3503|3530.5|3524.5|3506.3|3500.3|222
1647959100000|2022-03-22 14:25:00|3508.8|3502.8|3499.5|3493.5|3516.3|3510.3|3487.8|3478.5|235
1647959400000|2022-03-22 14:30:00|3499.3|3493.3|3511|3505|3516|3510|3495.5|3489.5|192
1647959700000|2022-03-22 14:35:00|3511.3|3505.3|3516|3510|3517|3511|3507.8|3501.8|91
1647960000000|2022-03-22 14:40:00|3515|3509|3515.8|3509.8|3530.3|3524.3|3510|3504|170
1647960300000|2022-03-22 14:45:00|3515.5|3509.5|3519.5|3513.5|3524.8|3518.8|3514.3|3508.3|109
1647960600000|2022-03-22 14:50:00|3519.3|3513.3|3520.5|3514.5|3521|3515|3514.3|3508.3|127
1647960900000|2022-03-22 14:55:00|3520.3|3514.3|3522.3|3516.3|3524.5|3518.5|3517.3|3511.3|99
1647961200000|2022-03-22 15:00:00|3522|3516|3509.8|3503.8|3522.3|3516.3|3509|3503|104
1647961500000|2022-03-22 15:05:00|3510|3504|3519.8|3513.8|3522.4|3516.4|3509.8|3503.8|98
1647961800000|2022-03-22 15:10:00|3520|3514|3533|3527|3535|3529|3517.8|3511.8|119
1647962100000|2022-03-22 15:15:00|3532.5|3526.5|3530|3524|3533.5|3527.5|3526.8|3520.8|98
1647962400000|2022-03-22 15:20:00|3529.8|3523.8|3539.8|3533.8|3540|3534|3528.8|3522.8|128
1647962700000|2022-03-22 15:25:00|3539.5|3533.5|3552.5|3546.5|3554|3548|3539|3533|105
1647963000000|2022-03-22 15:30:00|3552.8|3546.8|3531.5|3525.5|3552.8|3546.8|3529.5|3523.5|165
1647963300000|2022-03-22 15:35:00|3531.3|3525.3|3535.8|3529.8|3549.5|3543.5|3528.5|3522.5|164
1647963600000|2022-03-22 15:40:00|3535.5|3529.5|3529.8|3523.8|3536.8|3530.8|3528.8|3522.8|89
1647963900000|2022-03-22 15:45:00|3530.3|3524.3|3528.8|3522.8|3531|3525|3524.8|3518.8|75
1647964200000|2022-03-22 15:50:00|3528.5|3522.5|3510.5|3504.5|3531.5|3525.5|3510.3|3504.3|143
1647964500000|2022-03-22 15:55:00|3510|3504|3508.8|3502.8|3513.3|3507.3|3501.5|3495.5|141
1647964800000|2022-03-22 16:00:00|3508.5|3502.5|3505.8|3499.8|3510.8|3504.8|3504.1|3498.1|174
1647965100000|2022-03-22 16:05:00|3505.5|3499.5|3515.8|3509.8|3528|3522|3501.3|3495.3|172
1647965400000|2022-03-22 16:10:00|3515.3|3509.3|3506.3|3500.3|3516.3|3510.3|3505.8|3499.8|134
1647965700000|2022-03-22 16:15:00|3507|3501|3496.3|3490.3|3507|3501|3489.5|3483.5|138
1647966000000|2022-03-22 16:20:00|3495.5|3489.5|3498.8|3492.8|3508.8|3502.8|3495.3|3489.3|187
1647966300000|2022-03-22 16:25:00|3498.5|3492.5|3503.5|3497.5|3508.5|3502.5|3496.8|3490.8|218
1647966600000|2022-03-22 16:30:00|3504.5|3498.5|3506.3|3500.3|3511.8|3505.8|3499|3493|145
1647966900000|2022-03-22 16:35:00|3506.8|3500.8|3504.6|3498.6|3507|3501|3501.3|3495.3|42
1647967200000|2022-03-22 16:40:00|3505.5|3499.5|3509.5|3503.5|3514.3|3508.3|3504.5|3498.5|39
1647967500000|2022-03-22 16:45:00|3509.8|3503.8|3517|3511|3520.8|3514.8|3509.8|3503.8|48
1647967800000|2022-03-22 16:50:00|3514.3|3508.3|3515.8|3509.8|3516.5|3510.5|3513|3507|22
1647968100000|2022-03-22 16:55:00|3515.5|3509.5|3515|3509|3517.3|3511.3|3514.5|3508.3|53
1647968400000|2022-03-22 17:00:00|3515.5|3509.5|3515.5|3509.5|3517.8|3511.8|3514.5|3508.5|22
1647968700000|2022-03-22 17:05:00|3515.8|3509.8|3515.8|3509.8|3516.8|3510.8|3515.5|3509.5|30
1647969000000|2022-03-22 17:10:00|3516|3510|3515.5|3509.5|3517.8|3511.8|3515.3|3509.3|21
1647969300000|2022-03-22 17:15:00|3516|3510|3516.8|3510.8|3516.8|3510.8|3515.8|3509.8|7
1647969600000|2022-03-22 17:20:00|3517|3511|3517.8|3511.8|3519.3|3513.3|3517|3511|20
1647969900000|2022-03-22 17:25:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3516.8|3510.8|4
1647970200000|2022-03-22 17:30:00|3517.8|3511.8|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|11
1647970500000|2022-03-22 17:35:00|3517.5|3511.5|3518.5|3512.5|3518.8|3512.8|3517.5|3511.5|15
1647971100000|2022-03-22 17:45:00|3517.5|3511.5|3518.3|3512.3|3518.5|3512.5|3516|3510|22
1647971400000|2022-03-22 17:50:00|3519|3513|3519|3513|3520|3514|3515.5|3509.5|40
1647971700000|2022-03-22 17:55:00|3518.8|3512.8|3519|3513|3519.3|3513.3|3518.8|3512.8|5
1647997200000|2022-03-23 01:00:00|3517.6|3497.6|3508.8|3498.3|3517.6|3500|3507.5|3497.6|8
1647997500000|2022-03-23 01:05:00|3508.5|3498.5|3512.3|3503.3|3512.5|3503.5|3508|3498.5|12
1647997800000|2022-03-23 01:10:00|3512.8|3503.8|3513.5|3504.5|3515.8|3506.8|3512.8|3503.8|19
1647998100000|2022-03-23 01:15:00|3512.8|3503.8|3512.8|3503.8|3514.3|3504.8|3511.8|3502.8|22
1647998400000|2022-03-23 01:20:00|3512.5|3503.5|3512.3|3503.3|3513|3504|3512|3503|8
1647998700000|2022-03-23 01:25:00|3512.8|3503.8|3513|3504|3514.3|3505.3|3512.8|3503.8|7
1647999000000|2022-03-23 01:30:00|3513.5|3504.5|3513.8|3504.8|3514.3|3505.3|3513.3|3504.3|8
1647999300000|2022-03-23 01:35:00|3514.5|3505.5|3520.3|3511.3|3520.3|3511.3|3514.5|3505.5|17
1647999600000|2022-03-23 01:40:00|3520|3511|3520.5|3511.5|3520.5|3511.5|3520|3511|2
1647999900000|2022-03-23 01:45:00|3520.8|3511.8|3518.5|3509.5|3521.3|3512.3|3518.3|3509.3|8
1648000200000|2022-03-23 01:50:00|3519|3510|3520.3|3511.3|3520.3|3511.3|3518.8|3509.8|7
1648000800000|2022-03-23 02:00:00|3520.8|3511.8|3520.5|3511.5|3522.3|3513.3|3519.3|3510.3|26
1648001100000|2022-03-23 02:05:00|3520.8|3511.8|3518.8|3509.8|3520.8|3511.8|3518.5|3509.5|10
1648001400000|2022-03-23 02:10:00|3519.5|3510.5|3520.5|3511.5|3520.5|3511.5|3519.3|3510.3|6
1648001700000|2022-03-23 02:15:00|3519.5|3510.5|3526.5|3517.5|3527.5|3518.5|3519.5|3510.5|26
1648002000000|2022-03-23 02:20:00|3527.8|3518.8|3528.8|3519.8|3532.5|3523.5|3527.8|3518.8|19
1648002300000|2022-03-23 02:25:00|3528.3|3519.3|3529.8|3520.8|3530|3521|3528|3519|12
1648002600000|2022-03-23 02:30:00|3530|3521|3530.5|3521.5|3530.8|3521.8|3529.5|3520.5|7
1648002900000|2022-03-23 02:35:00|3530.8|3521.8|3529.8|3520.8|3530.8|3521.8|3529.3|3520.3|11
1648003200000|2022-03-23 02:40:00|3529.5|3520.5|3528.8|3519.8|3530.5|3520.5|3528.3|3518.5|10
1648003500000|2022-03-23 02:45:00|3528.5|3519.5|3530.3|3521.3|3530.3|3521.3|3528.5|3519.5|6
1648003800000|2022-03-23 02:50:00|3530.8|3521.8|3536.5|3527.5|3536.5|3527.5|3530.8|3521.8|23
1648004100000|2022-03-23 02:55:00|3537.5|3528.5|3533.8|3524.8|3537.5|3528.5|3531.5|3522.5|38
1648004400000|2022-03-23 03:00:00|3534|3525|3534.5|3525.5|3536.8|3527.8|3533.8|3524.8|39
1648004700000|2022-03-23 03:05:00|3535|3526|3534|3525|3536.3|3527.3|3533|3524|29
1648005000000|2022-03-23 03:10:00|3533.5|3524.5|3537.5|3528.3|3537.5|3528.3|3533.3|3524.3|20
1648005300000|2022-03-23 03:15:00|3538|3528.5|3538.3|3529.3|3538.3|3529.3|3536|3527|30
1648005600000|2022-03-23 03:20:00|3538.5|3529.5|3537.8|3528.8|3538.8|3529.8|3537.5|3528.5|12
1648005900000|2022-03-23 03:25:00|3537.5|3528.5|3537.8|3528.8|3538.5|3529.5|3537|3528|11
1648006200000|2022-03-23 03:30:00|3537|3528|3541|3532|3541.3|3532|3537|3528|28
1648006500000|2022-03-23 03:35:00|3540.3|3531.3|3540.3|3531.3|3541|3532|3539.8|3530.8|16
1648006800000|2022-03-23 03:40:00|3541|3532|3540.5|3531.5|3541.3|3532.3|3540.3|3531.3|6
1648007100000|2022-03-23 03:45:00|3540.3|3531.3|3540.5|3531.5|3541.3|3532.3|3540.3|3531.3|7
1648007400000|2022-03-23 03:50:00|3540.8|3531.8|3540.5|3531.5|3541.3|3532.3|3540.5|3531.5|5
1648007700000|2022-03-23 03:55:00|3541|3532|3540.8|3531.8|3541.3|3532.3|3540.5|3531.5|7
1648008000000|2022-03-23 04:00:00|3540.5|3531.5|3537|3528|3541.3|3532.3|3536.8|3527.5|11
1648008300000|2022-03-23 04:05:00|3537.5|3528.5|3537.8|3528.8|3539|3530|3537.5|3528.5|7
1648008600000|2022-03-23 04:10:00|3538.5|3529.5|3538|3529|3540|3531|3538|3529|12
1648009200000|2022-03-23 04:20:00|3538.5|3529.5|3537.5|3528.5|3540|3531|3537.5|3528.5|10
1648009500000|2022-03-23 04:25:00|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|1
1648010100000|2022-03-23 04:35:00|3538.3|3529.3|3537.5|3528.5|3540|3531|3537.5|3528.5|8
1648011000000|2022-03-23 04:50:00|3537.3|3528.3|3537.5|3528.5|3537.5|3528.5|3537.3|3528.3|2
1648011300000|2022-03-23 04:55:00|3537.3|3528.3|3539|3530|3539|3530|3537.3|3528.3|7
1648011600000|2022-03-23 05:00:00|3537.5|3528.5|3538|3529|3538.3|3529.3|3537|3528|8
1648011900000|2022-03-23 05:05:00|3538.5|3529.5|3538.5|3529.5|3538.5|3529.5|3538.3|3529.3|3
1648012500000|2022-03-23 05:15:00|3538|3529|3536.3|3527.3|3538|3529|3536.3|3527.3|7
1648013100000|2022-03-23 05:25:00|3536|3527|3536.5|3527.5|3537.3|3528.3|3536|3527|7
1648013400000|2022-03-23 05:30:00|3537|3528|3539|3530|3539.3|3530.3|3537|3528|10
1648013700000|2022-03-23 05:35:00|3539.3|3530.3|3539.3|3530.3|3539.3|3530.3|3539.3|3530.3|1
1648014000000|2022-03-23 05:40:00|3539.5|3530.5|3538|3529|3539.5|3530.5|3537.5|3528.5|6
1648014300000|2022-03-23 05:45:00|3538.5|3529.5|3538|3529|3539.5|3530.5|3537.8|3528.8|8
1648014600000|2022-03-23 05:50:00|3537.8|3528.8|3538|3529|3538|3529|3537.8|3528.8|4
1648014900000|2022-03-23 05:55:00|3537.5|3528.5|3538.5|3529.5|3538.5|3529.5|3537.5|3528.5|8
1648015200000|2022-03-23 06:00:00|3539|3530|3539.5|3530.5|3541.3|3532.3|3539|3530|10
1648015500000|2022-03-23 06:05:00|3539.3|3530.3|3538.5|3529.5|3539.3|3530.3|3538.5|3529.5|6
1648015800000|2022-03-23 06:10:00|3539|3530|3537.3|3528.3|3539|3530|3536.5|3527.5|11
1648016100000|2022-03-23 06:15:00|3537.5|3528.5|3539.3|3530.3|3539.5|3530.5|3537.5|3528.5|6
1648016400000|2022-03-23 06:20:00|3539|3530|3539.3|3530.3|3539.5|3530.5|3537.5|3528.5|15
1648016700000|2022-03-23 06:25:00|3539.8|3530.8|3542|3533|3543.5|3534.5|3538.8|3529.8|29
1648017000000|2022-03-23 06:30:00|3542.3|3533.3|3539.3|3530.3|3542.8|3533.8|3538.8|3529.8|20
1648017300000|2022-03-23 06:35:00|3539|3530|3536.3|3527.3|3539|3530|3536.3|3527.3|11
1648017600000|2022-03-23 06:40:00|3536.8|3527.8|3537.5|3528.5|3537.8|3528.8|3536.8|3527.8|7
1648017900000|2022-03-23 06:45:00|3537.8|3528.8|3538.5|3529.5|3538.8|3529.8|3537.8|3528.8|6
1648018500000|2022-03-23 06:55:00|3539|3530|3536.5|3527.5|3539|3530|3536.3|3527.3|11
1648018800000|2022-03-23 07:00:00|3536.8|3527.8|3536.3|3527.3|3536.8|3527.8|3535.8|3526.8|7
1648019100000|2022-03-23 07:05:00|3536|3527|3536|3527|3536.3|3527.3|3536|3527|3
1648019400000|2022-03-23 07:10:00|3535.8|3526.8|3536|3527|3536|3527|3535.8|3526.8|4
1648019700000|2022-03-23 07:15:00|3535.8|3526.8|3521|3512|3540.5|3531.5|3521|3512|72
1648020000000|2022-03-23 07:20:00|3521.8|3512.8|3511.8|3502.8|3522|3513|3502.8|3493|47
1648020300000|2022-03-23 07:25:00|3512.5|3503.5|3518.5|3508.5|3518.5|3508.5|3508.8|3499.8|33
1648020600000|2022-03-23 07:30:00|3517.5|3509|3529|3520|3533.3|3521.8|3517.5|3509|29
1648020900000|2022-03-23 07:35:00|3528.3|3519.3|3533.3|3524.3|3535.8|3526|3527.5|3518.5|29
1648021200000|2022-03-23 07:40:00|3533|3524|3533.5|3524.5|3533.5|3524.5|3528.8|3519.8|15
1648021500000|2022-03-23 07:45:00|3533.8|3524.8|3535|3526|3537.3|3528.3|3533.8|3524.8|14
1648021800000|2022-03-23 07:50:00|3535.3|3526.3|3542.3|3533.3|3545|3534.8|3535.3|3526.3|27
1648022100000|2022-03-23 07:55:00|3541.8|3532.8|3540|3534|3544.3|3538.3|3539.3|3532|43
1648022400000|2022-03-23 08:00:00|3539.8|3533.8|3535|3529|3539.8|3533.8|3524.8|3518.8|63
1648022700000|2022-03-23 08:05:00|3534.3|3528.3|3543.3|3537.3|3545|3539|3533.8|3527.8|52
1648023000000|2022-03-23 08:10:00|3543.5|3537.5|3537.5|3531.5|3543.5|3537.5|3534.8|3528.8|46
1648023300000|2022-03-23 08:15:00|3537.3|3531.3|3541|3535|3543.3|3537.3|3536|3530|68
1648023600000|2022-03-23 08:20:00|3541.3|3535.3|3542.5|3536.5|3547|3541|3540.8|3534.8|39
1648023900000|2022-03-23 08:25:00|3543|3537|3545|3539|3547.3|3541.3|3542.8|3536.8|30
1648024200000|2022-03-23 08:30:00|3544.8|3538.8|3546|3540|3546.8|3540.8|3543.5|3537.5|27
1648024500000|2022-03-23 08:35:00|3546.3|3540.3|3545.5|3539.5|3546.8|3540.8|3543.3|3537.3|19
1648024800000|2022-03-23 08:40:00|3546|3540|3547.5|3541.5|3549.3|3543.3|3542.8|3536.8|50
1648025100000|2022-03-23 08:45:00|3547|3541|3547.8|3541.8|3549.8|3543.8|3546.8|3540.8|80
1648025400000|2022-03-23 08:50:00|3548.3|3542.3|3547.5|3541.5|3550|3544|3544.3|3538.3|90
1648025700000|2022-03-23 08:55:00|3547.8|3541.8|3541|3535|3549.3|3543.3|3541|3535|73
1648026000000|2022-03-23 09:00:00|3542.3|3536.3|3537.5|3531.5|3544.5|3538.5|3537.3|3531.3|95
1648026300000|2022-03-23 09:05:00|3537|3531|3538.8|3532.8|3539.5|3533.5|3533|3527|66
1648026600000|2022-03-23 09:10:00|3539|3533|3542.5|3536.5|3542.5|3536.5|3537.5|3531.5|65
1648026900000|2022-03-23 09:15:00|3542|3536|3547.3|3541.3|3549|3543|3538.5|3532.5|63
1648027200000|2022-03-23 09:20:00|3547.5|3541.5|3550|3544|3550.8|3544.8|3547.5|3541.5|32
1648027500000|2022-03-23 09:25:00|3549.8|3543.8|3548.3|3542.3|3550.3|3544.3|3548.3|3542.3|25
1648027800000|2022-03-23 09:30:00|3548.5|3542.5|3559.9|3553.9|3566.5|3560.5|3548.5|3542.5|48
1648028100000|2022-03-23 09:35:00|3559.6|3553.6|3556.3|3550.3|3561.3|3555.3|3556|3550|70
1648028400000|2022-03-23 09:40:00|3556.5|3550.5|3569.5|3563.5|3572.1|3566.1|3556|3550|95
1648028700000|2022-03-23 09:45:00|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569|3563|15
1648029000000|2022-03-23 09:50:00|3569.5|3563.5|3565.5|3559.5|3572|3566|3563.3|3557.3|60
1648029300000|2022-03-23 09:55:00|3565.3|3559.3|3549|3543|3566.3|3560.3|3548.8|3542.8|48
1648029600000|2022-03-23 10:00:00|3549.8|3543.8|3557.3|3551.3|3557.3|3551.3|3549.8|3543.8|51
1648029900000|2022-03-23 10:05:00|3556.8|3550.8|3555.5|3549.5|3557.8|3551.8|3551|3545|141
1648030200000|2022-03-23 10:10:00|3556|3550|3562.3|3556.3|3565.5|3559.5|3556|3550|92
1648030500000|2022-03-23 10:15:00|3563.3|3557.3|3564|3558|3565.3|3559.3|3562.3|3556.3|23
1648030800000|2022-03-23 10:20:00|3564.8|3558.8|3568.3|3562.3|3570.5|3564.5|3563.3|3557.3|33
1648031100000|2022-03-23 10:25:00|3568|3562|3567.3|3561.3|3569.5|3563.5|3564.9|3558.9|87
1648031400000|2022-03-23 10:30:00|3567|3561|3556.8|3550.8|3567.3|3561.3|3556.8|3550.8|59
1648031700000|2022-03-23 10:35:00|3556.3|3550.3|3557|3551|3557.3|3551.3|3553.5|3547.5|74
1648032000000|2022-03-23 10:40:00|3556.8|3550.8|3559|3553|3559.3|3553.3|3555|3549|20
1648032300000|2022-03-23 10:45:00|3558.5|3552.5|3553.5|3547.5|3558.5|3552.5|3552.5|3546.5|17
1648032600000|2022-03-23 10:50:00|3553.3|3547.3|3556.5|3550.5|3556.5|3550.5|3550.8|3544.8|23
1648032900000|2022-03-23 10:55:00|3557.5|3551.5|3560.3|3554.3|3560.3|3554.3|3556.8|3550.8|35
1648033200000|2022-03-23 11:00:00|3560.8|3554.8|3558.8|3552.8|3561.8|3555.8|3557.8|3551.8|20
1648033500000|2022-03-23 11:05:00|3559|3553|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|14
1648033800000|2022-03-23 11:10:00|3560.3|3554.3|3552|3546|3560.3|3554.3|3552|3546|25
1648034100000|2022-03-23 11:15:00|3551.8|3545.8|3552.8|3546.8|3555|3549|3551.8|3545.8|20
1648034400000|2022-03-23 11:20:00|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|9
1648034700000|2022-03-23 11:25:00|3553.3|3547.3|3556|3550|3557.8|3551.8|3552.5|3546.5|46
1648035000000|2022-03-23 11:30:00|3555|3549|3555.3|3549.3|3555.5|3549.5|3555|3549|8
1648035300000|2022-03-23 11:35:00|3554.5|3548.5|3551.8|3545.8|3554.5|3548.5|3551.5|3545.5|28
1648035600000|2022-03-23 11:40:00|3552|3546|3549.5|3543.5|3555|3549|3549.3|3543.3|49
1648035900000|2022-03-23 11:45:00|3549.8|3543.8|3558.8|3552.8|3559.5|3553.5|3549.8|3543.8|51
1648036200000|2022-03-23 11:50:00|3558.5|3552.5|3559|3553|3559.3|3553.3|3556|3550|51
1648036500000|2022-03-23 11:55:00|3558.8|3552.8|3555.3|3549.3|3560|3554|3555.3|3549.3|33
1648036800000|2022-03-23 12:00:00|3554.8|3548.8|3555|3549|3556|3550|3554.5|3548.5|48
1648037100000|2022-03-23 12:05:00|3555.3|3549.3|3555.5|3549.5|3559.8|3553.8|3554.5|3548.5|33
1648037400000|2022-03-23 12:10:00|3555.8|3549.8|3555|3549|3559.3|3553.3|3554.5|3548.5|38
1648037700000|2022-03-23 12:15:00|3556|3550|3558.3|3552.3|3558.3|3552.3|3553|3547|62
1648038000000|2022-03-23 12:20:00|3557.8|3551.8|3561.8|3555.8|3566.3|3560.3|3556.8|3550.8|68
1648038300000|2022-03-23 12:25:00|3561.5|3555.5|3561.8|3555.8|3562.5|3556.5|3559.5|3553.5|37
1648038600000|2022-03-23 12:30:00|3562|3556|3560|3554|3562.8|3556.8|3557.5|3551.5|95
1648038900000|2022-03-23 12:35:00|3560.3|3554.3|3566|3560|3568|3562|3560|3554|64
1648039200000|2022-03-23 12:40:00|3565.8|3559.8|3572|3566|3572.5|3566.5|3565.8|3559.8|101
1648039500000|2022-03-23 12:45:00|3571.8|3565.8|3563.5|3557.5|3572.3|3566.3|3561.3|3555.3|53
1648039800000|2022-03-23 12:50:00|3563|3557|3562.5|3556.5|3565.3|3559.3|3560.8|3554.8|61
1648040100000|2022-03-23 12:55:00|3562.3|3556.3|3562.3|3556.3|3566|3560|3559.8|3553.8|111
1648040400000|2022-03-23 13:00:00|3561.8|3555.8|3563|3557|3567.5|3561.5|3561|3555|115
1648040700000|2022-03-23 13:05:00|3563.3|3557.3|3580.8|3574.8|3581.3|3575.3|3563.3|3557.3|109
1648041000000|2022-03-23 13:10:00|3579.5|3573.5|3578.3|3572.3|3581.5|3575.5|3576.5|3570.5|81
1648041300000|2022-03-23 13:15:00|3578|3572|3586|3580|3586.5|3580.5|3575|3569|83
1648041600000|2022-03-23 13:20:00|3586.5|3580.5|3580.3|3574.3|3586.8|3580.8|3579.5|3573.5|66
1648041900000|2022-03-23 13:25:00|3580|3574|3585|3579|3585.5|3579.5|3577.3|3571.3|64
1648042200000|2022-03-23 13:30:00|3584|3578|3591|3585|3592.8|3586.8|3584|3578|117
1648042500000|2022-03-23 13:35:00|3590.8|3584.8|3590.8|3584.8|3592.5|3586.5|3589.3|3583.3|62
1648042800000|2022-03-23 13:40:00|3591|3585|3593.3|3587.3|3596|3590|3590.8|3584.8|100
1648043100000|2022-03-23 13:45:00|3593.5|3587.5|3607.5|3601.5|3609.5|3603.5|3593.3|3587.3|160
1648043400000|2022-03-23 13:50:00|3607.3|3601.3|3602|3596|3608.5|3602.5|3600.8|3594.8|124
1648043700000|2022-03-23 13:55:00|3602.3|3596.3|3606.5|3600.5|3606.5|3600.5|3600.3|3594.3|76
1648044000000|2022-03-23 14:00:00|3606|3600|3633|3627|3635.8|3629.8|3603.5|3597.5|111
1648044300000|2022-03-23 14:05:00|3632.8|3626.8|3615.3|3609.3|3645.5|3639.5|3612.8|3606.8|144
1648044600000|2022-03-23 14:10:00|3614.8|3608.8|3619|3613|3626.8|3620.8|3614.5|3608.5|83
1648044900000|2022-03-23 14:15:00|3617.5|3610|3611.8|3605.8|3617.5|3610|3605.1|3599.1|91
1648045200000|2022-03-23 14:20:00|3612|3606|3605.3|3599.3|3618|3612|3604.5|3598.5|81
1648045500000|2022-03-23 14:25:00|3605.5|3599.5|3609|3603|3611.8|3605.8|3605|3599|53
1648045800000|2022-03-23 14:30:00|3609.5|3603.5|3621|3615|3621.3|3615.3|3609|3603|72
1648046100000|2022-03-23 14:35:00|3621.3|3615.3|3622.5|3616.5|3627.8|3621.8|3621.3|3615.3|67
1648046400000|2022-03-23 14:40:00|3622.8|3616.8|3633.3|3627.3|3633.5|3627.5|3621.8|3615.8|60
1648046700000|2022-03-23 14:45:00|3633.5|3627.5|3640.5|3634.5|3642|3636|3633.3|3627.3|60
1648047000000|2022-03-23 14:50:00|3640.3|3634.3|3632.5|3626.5|3641.3|3635.3|3631.8|3625.8|67
1648047300000|2022-03-23 14:55:00|3632|3626|3627.5|3621.5|3632|3626|3624|3618|54
1648047600000|2022-03-23 15:00:00|3627.8|3621.8|3627.8|3621.8|3631|3625|3621|3615|79
1648047900000|2022-03-23 15:05:00|3628|3622|3626.8|3620.8|3629.8|3623.8|3625.5|3619.5|40
1648048200000|2022-03-23 15:10:00|3626.5|3620.5|3631.8|3625.8|3632.3|3626.3|3626.5|3620.5|59
1648048500000|2022-03-23 15:15:00|3632|3626|3631.8|3625.8|3632.8|3626.8|3630|3624|56
1648048800000|2022-03-23 15:20:00|3632|3626|3638|3632|3638.3|3632.3|3630.3|3624.3|60
1648049100000|2022-03-23 15:25:00|3638.3|3632.3|3635.8|3629.8|3642.8|3636.8|3635.8|3629.8|78
1648049400000|2022-03-23 15:30:00|3635.5|3629.5|3634.3|3628.3|3638|3632|3631.8|3625.8|130
1648049700000|2022-03-23 15:35:00|3633.8|3627.8|3617.3|3611.3|3633.8|3627.8|3617.3|3611.3|72
1648050000000|2022-03-23 15:40:00|3616.8|3610.8|3616.3|3610.3|3621.3|3615.3|3614|3608|86
1648050300000|2022-03-23 15:45:00|3615.8|3609.8|3608|3602|3616.5|3610.5|3608|3602|102
1648050600000|2022-03-23 15:50:00|3607.8|3601.8|3611.3|3605.3|3614.5|3608.5|3607.3|3601.3|82
1648050900000|2022-03-23 15:55:00|3611|3605|3620.8|3614.8|3622.8|3616.8|3610.8|3604.8|90
1648051200000|2022-03-23 16:00:00|3621|3615|3625.8|3619.8|3627.3|3621.3|3620|3614|38
1648051500000|2022-03-23 16:05:00|3626|3620|3626.5|3620.5|3626.5|3620.5|3620|3614|62
1648051800000|2022-03-23 16:10:00|3625.6|3619.6|3623.3|3617.3|3625.6|3619.6|3622|3616|48
1648052100000|2022-03-23 16:15:00|3623.5|3617.5|3642|3636|3643.5|3637.5|3623.3|3617.3|91
1648052400000|2022-03-23 16:20:00|3641.5|3635.5|3642.5|3636.5|3644|3638|3640|3634|117
1648052700000|2022-03-23 16:25:00|3642.3|3636.3|3646.5|3640.5|3649.8|3643.8|3639.3|3633.3|116
1648053000000|2022-03-23 16:30:00|3646.3|3640.3|3659|3653|3666|3660|3643.5|3637.5|221
1648053300000|2022-03-23 16:35:00|3658.3|3652.3|3657.3|3651.3|3661.3|3655.3|3655.3|3649.3|77
1648053600000|2022-03-23 16:40:00|3658.3|3652.3|3655.3|3649.3|3658.3|3652.3|3654.8|3648.8|55
1648053900000|2022-03-23 16:45:00|3655|3649|3657.8|3651.8|3659.3|3653.3|3655|3649|42
1648054200000|2022-03-23 16:50:00|3657.5|3651.5|3657.5|3651.5|3658|3652|3656|3650|21
1648054500000|2022-03-23 16:55:00|3657.8|3651.8|3662.5|3656.5|3668|3662|3657.3|3651.3|62
1648054800000|2022-03-23 17:00:00|3661.8|3655.8|3659|3653|3662|3656|3658|3652|29
1648055100000|2022-03-23 17:05:00|3659.3|3653.3|3660.5|3654.5|3661.5|3654.8|3658.5|3652.5|38
1648055400000|2022-03-23 17:10:00|3661|3655|3660|3654|3661.3|3655.3|3660|3654|13
1648055700000|2022-03-23 17:15:00|3660.8|3654.8|3675|3669|3676|3670|3660.8|3654.8|40
1648056000000|2022-03-23 17:20:00|3675.3|3669.3|3679.3|3673.3|3679.5|3673.5|3673.3|3667|65
1648056300000|2022-03-23 17:25:00|3679.5|3673.5|3687.8|3681.8|3699.8|3693.8|3679|3673|100
1648056600000|2022-03-23 17:30:00|3687.5|3681.5|3708.8|3702.8|3719.8|3713.8|3682.3|3676.3|119
1648056900000|2022-03-23 17:35:00|3709.3|3703.3|3710.5|3704.5|3712.5|3706.5|3707|3701|62
1648057200000|2022-03-23 17:40:00|3710.3|3704.3|3690|3683.8|3723.8|3717.8|3688.5|3682.5|125
1648057500000|2022-03-23 17:45:00|3689.9|3683.9|3693.8|3687.8|3694.8|3688.8|3685|3679|117
1648057800000|2022-03-23 17:50:00|3694.3|3688.3|3682|3676|3695|3689|3677.3|3671.3|117
1648058100000|2022-03-23 17:55:00|3682.3|3676.3|3688.5|3682.5|3697|3691|3678.5|3672.5|80
1648083600000|2022-03-24 01:00:00|3686.8|3666.8|3683.5|3674.5|3686.8|3676.3|3683|3666.8|18
1648083900000|2022-03-24 01:05:00|3684.8|3675.8|3695|3686|3697|3688|3684.3|3675.3|51
1648084200000|2022-03-24 01:10:00|3695.3|3686.3|3693.5|3684.5|3700.5|3691.5|3690.8|3679.5|40
1648084500000|2022-03-24 01:15:00|3693.8|3684.8|3691|3680.3|3698.3|3689.3|3687.8|3678.8|30
1648084800000|2022-03-24 01:20:00|3689.8|3680.8|3684|3675|3691.5|3681|3684|3674|22
1648085100000|2022-03-24 01:25:00|3683.8|3674.8|3681.8|3672.8|3685.3|3676.3|3677.3|3666.5|30
1648085400000|2022-03-24 01:30:00|3680.8|3670.8|3680.3|3671.3|3681.8|3672.3|3679.5|3670|21
1648085700000|2022-03-24 01:35:00|3680.5|3671.5|3687|3678|3687|3678|3680.3|3671.3|21
1648086000000|2022-03-24 01:40:00|3686.3|3677.3|3681.8|3672.8|3686.5|3677.5|3681.3|3672.3|23
1648086300000|2022-03-24 01:45:00|3680.5|3671.5|3678.5|3669.5|3681.5|3672.5|3677.8|3668.8|28
1648086600000|2022-03-24 01:50:00|3678|3669|3672|3663|3678|3669|3670.3|3659.3|29
1648086900000|2022-03-24 01:55:00|3672.5|3663.5|3672.5|3663.5|3676.3|3667.3|3672.5|3663.3|14
1648087200000|2022-03-24 02:00:00|3672.3|3663.3|3672.3|3663.3|3673.8|3663.8|3672|3663|10
1648087500000|2022-03-24 02:05:00|3672.5|3663.5|3668.5|3659.5|3673|3664|3668.5|3659.5|9
1648087800000|2022-03-24 02:10:00|3668.8|3659.8|3672|3663|3674.3|3665.3|3667.8|3658.8|33
1648088100000|2022-03-24 02:15:00|3675.3|3663.3|3678.3|3669.3|3678.3|3669.3|3675.3|3663.3|12
1648088400000|2022-03-24 02:20:00|3678|3669|3678|3669|3678|3669|3678|3669|1
1648088700000|2022-03-24 02:25:00|3678.5|3669.5|3678.5|3669.5|3678.8|3669.8|3678|3669|7
1648089000000|2022-03-24 02:30:00|3678.8|3669.8|3666.3|3652|3678.8|3669.8|3666.3|3652|34
1648089300000|2022-03-24 02:35:00|3661.3|3652.3|3667.5|3658.5|3668|3659|3660.8|3651.8|23
1648089600000|2022-03-24 02:40:00|3667.3|3658.3|3662.3|3653.3|3667.8|3658.8|3661.8|3652.8|29
1648089900000|2022-03-24 02:45:00|3663.3|3654.3|3666|3657|3666.3|3657.3|3662.8|3653.8|22
1648090200000|2022-03-24 02:50:00|3666.3|3657.3|3666.3|3657.3|3666.3|3657.3|3666|3657|3
1648090500000|2022-03-24 02:55:00|3666|3657|3665.3|3656.3|3667|3658|3665|3656|9
1648090800000|2022-03-24 03:00:00|3666|3657|3682.5|3673.5|3682.5|3673.5|3666|3657|70
1648091100000|2022-03-24 03:05:00|3682|3673|3697.3|3688.3|3699.5|3688.3|3682|3673|50
1648091400000|2022-03-24 03:10:00|3696.8|3687.8|3696|3687|3698.8|3689.5|3695.8|3685.5|34
1648091700000|2022-03-24 03:15:00|3695.8|3686.8|3692|3680.8|3695.8|3686.8|3688.8|3679.8|56
1648092000000|2022-03-24 03:20:00|3691.5|3681|3690|3681|3691.8|3682.8|3689.8|3680.8|25
1648092300000|2022-03-24 03:25:00|3689.8|3680.8|3690.3|3681.3|3691|3682|3688.5|3679.5|22
1648092600000|2022-03-24 03:30:00|3690.5|3681.5|3690.3|3681.3|3693.3|3683.8|3690.3|3681.3|13
1648092900000|2022-03-24 03:35:00|3695.3|3681.5|3699.3|3690.3|3699.8|3690.3|3695.3|3681.5|11
1648093200000|2022-03-24 03:40:00|3699.5|3690.5|3715.8|3706.8|3717.8|3707.8|3699.5|3690.5|41
1648093500000|2022-03-24 03:45:00|3720.5|3709.5|3735.5|3726.5|3743.3|3728.3|3716.8|3707.8|36
1648093800000|2022-03-24 03:50:00|3735.3|3726.3|3733.3|3724.3|3735.3|3726.3|3732.3|3723.3|18
1648094100000|2022-03-24 03:55:00|3732.3|3723.3|3732.8|3723.8|3733.3|3724.3|3732.3|3723.3|5
1648094400000|2022-03-24 04:00:00|3732|3723|3728.3|3719.3|3732.5|3723.5|3723.5|3714.5|84
1648094700000|2022-03-24 04:05:00|3728.8|3719.8|3729.5|3720.5|3730.5|3721.5|3728.8|3719.8|20
1648095000000|2022-03-24 04:10:00|3729.3|3720.3|3712.5|3703.5|3731|3722|3712.5|3703|37
1648095300000|2022-03-24 04:15:00|3712|3703|3721.5|3710|3723.8|3714|3712|3703|78
1648095600000|2022-03-24 04:20:00|3722|3713|3724|3713.8|3725.8|3716.3|3719.3|3708.3|72
1648095900000|2022-03-24 04:25:00|3721.3|3712.3|3721.8|3712.8|3724|3713.3|3720.5|3711.3|23
1648096200000|2022-03-24 04:30:00|3721.3|3712.3|3719.5|3710.5|3725.5|3714|3719.5|3710.5|21
1648096500000|2022-03-24 04:35:00|3718.3|3709.3|3717|3708|3718.3|3709.3|3717|3708|4
1648096800000|2022-03-24 04:40:00|3716.8|3705.8|3714.3|3705.3|3716.8|3706|3714|3705|6
1648097100000|2022-03-24 04:45:00|3714.8|3705.8|3714.3|3705.3|3714.8|3705.8|3714|3705|8
1648097400000|2022-03-24 04:50:00|3714.5|3705.5|3715.5|3706.5|3715.8|3706.8|3714.5|3705.5|7
1648097700000|2022-03-24 04:55:00|3715|3706|3711.3|3702.3|3715.3|3706.3|3711|3702|15
1648098000000|2022-03-24 05:00:00|3711|3702|3711.8|3702.8|3711.8|3702.8|3710|3701|12
1648098300000|2022-03-24 05:05:00|3710.8|3701.8|3707.8|3698.8|3711.5|3702.5|3706.8|3697.8|16
1648098600000|2022-03-24 05:10:00|3708|3699|3708|3699|3708|3699|3707.5|3698.5|3
1648098900000|2022-03-24 05:15:00|3707.8|3698.8|3703.8|3694.8|3707.8|3698.8|3703.3|3694.3|9
1648099200000|2022-03-24 05:20:00|3703.3|3694.3|3699.3|3690.3|3703.5|3694.5|3698.5|3689.5|23
1648099500000|2022-03-24 05:25:00|3699.5|3690.5|3698.3|3689.3|3700|3691|3697.5|3688.5|32
1648099800000|2022-03-24 05:30:00|3698|3689|3693.5|3684.5|3698|3689|3689.5|3680.5|24
1648100100000|2022-03-24 05:35:00|3692.8|3683.8|3697.5|3688.5|3698.8|3689.8|3691.8|3682.8|35
1648100400000|2022-03-24 05:40:00|3697|3688|3691.8|3682.8|3697|3688|3690.3|3681.3|29
1648100700000|2022-03-24 05:45:00|3691.5|3682.5|3691.5|3682.5|3694.5|3685.5|3690.5|3681.5|21
1648101000000|2022-03-24 05:50:00|3692|3683|3693|3684|3693|3684|3692|3683|5
1648101300000|2022-03-24 05:55:00|3692.5|3683.5|3692|3683|3692.5|3683.5|3691|3682|13
1648101600000|2022-03-24 06:00:00|3691|3682|3690.5|3681.5|3692.5|3683.5|3690.5|3681.5|26
1648101900000|2022-03-24 06:05:00|3690.8|3681.8|3707|3698|3712.8|3703.5|3690.5|3681.5|74
1648102200000|2022-03-24 06:10:00|3706.5|3697.5|3695|3686|3706.8|3697.5|3695|3686|32
1648102500000|2022-03-24 06:15:00|3695.5|3686.5|3690|3681|3699.5|3690|3690|3681|39
1648102800000|2022-03-24 06:20:00|3690.8|3681.8|3690.8|3681.8|3693.8|3684.8|3690.5|3681.5|23
1648103100000|2022-03-24 06:25:00|3691.3|3682.3|3690.8|3681.8|3691.3|3682.3|3690.3|3681.3|11
1648103400000|2022-03-24 06:30:00|3690.5|3681.5|3682.3|3673.3|3690.5|3681.5|3681.3|3672.3|32
1648103700000|2022-03-24 06:35:00|3683.3|3674.3|3681.3|3672.3|3684.8|3675.8|3680.3|3671.3|35
1648104000000|2022-03-24 06:40:00|3681.5|3672.5|3684|3675|3684.3|3675.3|3681.3|3672.3|24
1648104300000|2022-03-24 06:45:00|3684.3|3675.3|3693|3684|3694.5|3685.5|3684.3|3675.3|13
1648104600000|2022-03-24 06:50:00|3692.5|3683.5|3686.3|3677.3|3692.5|3683.5|3686.3|3677|33
1648104900000|2022-03-24 06:55:00|3686|3677|3681.3|3672.3|3686|3677|3680.5|3671.5|26
1648105200000|2022-03-24 07:00:00|3681.8|3672.8|3687.5|3678.5|3687.5|3678.5|3681.3|3672.3|11
1648105500000|2022-03-24 07:05:00|3690|3677.8|3689.5|3680.5|3690|3680.8|3679.5|3668.8|46
1648105800000|2022-03-24 07:10:00|3688.8|3679.8|3690|3681|3694|3684.3|3688.3|3679.3|36
1648106100000|2022-03-24 07:15:00|3690.8|3681.8|3697.5|3688.5|3698|3689|3690|3681|57
1648106400000|2022-03-24 07:20:00|3698|3689|3711|3702|3711.8|3702.8|3698|3689|28
1648106700000|2022-03-24 07:25:00|3711.3|3702.3|3702|3693|3712|3703|3701.5|3692.5|25
1648107000000|2022-03-24 07:30:00|3702.5|3693.5|3705|3696|3709.5|3700.5|3701.8|3692.8|24
1648107300000|2022-03-24 07:35:00|3706.8|3697.8|3703.5|3694.5|3707|3698|3702.8|3693.8|34
1648107600000|2022-03-24 07:40:00|3703.3|3694.3|3702|3693|3706|3697|3701.3|3692.3|30
1648107900000|2022-03-24 07:45:00|3701.8|3690.5|3698.3|3689.3|3702.3|3693.3|3693|3684|46
1648108200000|2022-03-24 07:50:00|3697.8|3688.8|3699.3|3690.3|3705.8|3694.5|3697.8|3688.8|55
1648108500000|2022-03-24 07:55:00|3698.8|3689.8|3692|3686|3698.8|3691.3|3692|3686|36
1648108800000|2022-03-24 08:00:00|3691.8|3685.8|3700.5|3694.5|3700.5|3694.5|3686.3|3680.3|82
1648109100000|2022-03-24 08:05:00|3700.8|3694.8|3705.8|3699.8|3718|3712|3700.3|3694.3|119
1648109400000|2022-03-24 08:10:00|3705.5|3699.5|3697.8|3691.8|3707.8|3701.8|3697|3691|166
1648109700000|2022-03-24 08:15:00|3697.5|3691.5|3694.5|3688.5|3703.8|3697.8|3688.3|3682.3|98
1648110000000|2022-03-24 08:20:00|3694.3|3688.3|3711|3705|3715.3|3709.3|3694|3688|61
1648110300000|2022-03-24 08:25:00|3712|3706|3705.5|3699.5|3712.5|3706.5|3699.3|3693.3|59
1648110600000|2022-03-24 08:30:00|3705|3699|3709.8|3703.8|3711.5|3705.5|3700.8|3694.8|99
1648110900000|2022-03-24 08:35:00|3708.8|3702.8|3709.8|3703.8|3713.3|3707.3|3708.3|3702.3|34
1648111200000|2022-03-24 08:40:00|3709|3703|3704.5|3698.5|3709|3703|3701.8|3695.8|46
1648111500000|2022-03-24 08:45:00|3704|3698|3699.5|3693.5|3704.5|3698.5|3698.8|3692.8|41
1648111800000|2022-03-24 08:50:00|3699.3|3693.3|3687.3|3681.3|3700|3694|3681.3|3675.3|96
1648112100000|2022-03-24 08:55:00|3688.3|3682.3|3699.8|3693.8|3702.5|3696.5|3688.3|3682.3|128
1648112400000|2022-03-24 09:00:00|3700.3|3694.3|3679.5|3673.5|3701.3|3695.3|3679.3|3673.3|99
1648112700000|2022-03-24 09:05:00|3679.3|3673.3|3679.5|3673.5|3683.3|3677.3|3670.8|3664.8|63
1648113000000|2022-03-24 09:10:00|3679.3|3673.3|3667.3|3661.3|3679.3|3673.3|3665|3659|78
1648113300000|2022-03-24 09:15:00|3667.5|3661.5|3661.8|3655.8|3667.5|3661.5|3660|3654|71
1648113600000|2022-03-24 09:20:00|3661.5|3655.5|3627.5|3621.5|3665|3659|3627.5|3621.5|112
1648113900000|2022-03-24 09:25:00|3627.3|3621.3|3647.8|3641.8|3649.5|3643.5|3624.5|3618.5|131
1648114200000|2022-03-24 09:30:00|3647.5|3641.5|3617|3611|3647.5|3641.5|3616.8|3610.8|112
1648114500000|2022-03-24 09:35:00|3617.3|3611.3|3637.3|3631.3|3637.3|3631.3|3617.3|3611.3|72
1648114800000|2022-03-24 09:40:00|3637.8|3631.8|3639.3|3633.3|3642.8|3636.8|3636.8|3630.8|66
1648115100000|2022-03-24 09:45:00|3638.3|3632.3|3640.8|3634.8|3641|3635|3633|3627|56
1648115400000|2022-03-24 09:50:00|3641|3635|3648.5|3642.5|3650.5|3644.5|3638.8|3632.8|98
1648115700000|2022-03-24 09:55:00|3648.8|3642.8|3671|3665|3672.3|3666.3|3645|3639|104
1648116000000|2022-03-24 10:00:00|3675.3|3669.3|3666.3|3660.3|3686.5|3680.5|3664.5|3658.5|172
1648116300000|2022-03-24 10:05:00|3666|3660|3663|3657|3671.8|3665.8|3661.5|3655.5|82
1648116600000|2022-03-24 10:10:00|3662|3656|3668.8|3662.8|3668.8|3662.8|3662|3656|49
1648116900000|2022-03-24 10:15:00|3668.5|3662.5|3690.5|3684.5|3690.5|3684.5|3668.5|3662.5|86
1648117200000|2022-03-24 10:20:00|3690.3|3684.3|3679|3673|3697.4|3691.4|3675|3669|99
1648117500000|2022-03-24 10:25:00|3679.3|3673.3|3683.3|3677.3|3687.5|3681.5|3679|3673|67
1648117800000|2022-03-24 10:30:00|3683|3677|3681|3675|3684.3|3678.3|3677.5|3671.5|74
1648118100000|2022-03-24 10:35:00|3681.3|3675.3|3685.3|3679.3|3685.5|3679.5|3677.5|3671.5|57
1648118400000|2022-03-24 10:40:00|3685.8|3679.8|3683|3677|3685.8|3679.8|3681|3675|51
1648118700000|2022-03-24 10:45:00|3682.5|3676.5|3673.8|3667.8|3682.5|3676.5|3671.8|3665.8|110
1648119000000|2022-03-24 10:50:00|3673.3|3667.3|3682.3|3676.3|3683.8|3677.8|3670.5|3664.5|80
1648119300000|2022-03-24 10:55:00|3682.5|3676.5|3690.3|3684.3|3690.3|3684.3|3680.3|3674.3|84
1648119600000|2022-03-24 11:00:00|3691|3685|3696.8|3690.8|3702.5|3696.5|3691|3685|72
1648119900000|2022-03-24 11:05:00|3696.5|3690.5|3691|3685|3696.5|3690.5|3690.8|3684.8|74
1648120200000|2022-03-24 11:10:00|3690.8|3684.8|3691|3685|3691.8|3685.8|3688.5|3682.5|52
1648120500000|2022-03-24 11:15:00|3691.3|3685.3|3691.5|3685.5|3692.3|3686.3|3690.3|3684.3|44
1648120800000|2022-03-24 11:20:00|3691.3|3685.3|3690.3|3684.3|3694.3|3688.3|3685.5|3679.5|57
1648121100000|2022-03-24 11:25:00|3690.5|3684.5|3688.8|3682.8|3694.3|3688.3|3688.3|3682.3|102
1648121400000|2022-03-24 11:30:00|3688|3682|3677.5|3671.5|3690|3684|3673.5|3667.5|144
1648121700000|2022-03-24 11:35:00|3676.5|3670.5|3691|3685|3691.3|3685.3|3676.5|3670.5|105
1648122000000|2022-03-24 11:40:00|3690.8|3684.8|3686|3680|3691.5|3685.5|3685.3|3679.3|172
1648122300000|2022-03-24 11:45:00|3686.3|3680.3|3690.3|3684.3|3691|3685|3685|3679|46
1648122600000|2022-03-24 11:50:00|3690.5|3684.5|3689.5|3683.5|3691.5|3685.5|3684.5|3678.5|50
1648122900000|2022-03-24 11:55:00|3689.3|3683.3|3692.5|3686.5|3696.8|3690.8|3688.8|3682.8|88
1648123200000|2022-03-24 12:00:00|3692.3|3686.3|3691.8|3685.8|3694.8|3688.8|3688|3682|204
1648123500000|2022-03-24 12:05:00|3692|3686|3697|3691|3697.5|3691.5|3692|3686|65
1648123800000|2022-03-24 12:10:00|3696.3|3690.3|3696.8|3690.8|3697.3|3691.3|3693.8|3687.8|44
1648124100000|2022-03-24 12:15:00|3697|3691|3686.8|3680.8|3697|3691|3686|3680|51
1648124400000|2022-03-24 12:20:00|3686.3|3680.3|3690.5|3684.5|3692.5|3686.5|3685.3|3679.3|66
1648124700000|2022-03-24 12:25:00|3691.8|3685.8|3690.8|3684.8|3695|3689|3683.8|3677.8|179
1648125000000|2022-03-24 12:30:00|3690.5|3684.5|3690.5|3684.5|3691|3685|3681.3|3675.3|90
1648125300000|2022-03-24 12:35:00|3690.8|3684.8|3680.8|3674.8|3692|3686|3680|3674|80
1648125600000|2022-03-24 12:40:00|3679.9|3673.9|3680|3674|3682.3|3676.3|3678.3|3672.3|132
1648125900000|2022-03-24 12:45:00|3679.3|3673.3|3675.8|3669.8|3680.3|3674.3|3673.5|3667.5|82
1648126200000|2022-03-24 12:50:00|3676.3|3670.3|3680|3674|3681.3|3675.3|3673.8|3667.8|66
1648126500000|2022-03-24 12:55:00|3679.8|3673.8|3679.5|3673.5|3685.8|3679.8|3679.3|3673.3|59
1648126800000|2022-03-24 13:00:00|3679.3|3673.3|3670|3664|3679.3|3673.3|3662.9|3656.9|140
1648127100000|2022-03-24 13:05:00|3669.5|3663.5|3674|3668|3678.5|3672.5|3669.5|3663.5|66
1648127400000|2022-03-24 13:10:00|3673.8|3667.8|3673.9|3667.9|3678.5|3672.5|3670|3664|102
1648127700000|2022-03-24 13:15:00|3674.3|3668.3|3672.3|3666.3|3676.5|3670.5|3672|3666|65
1648128000000|2022-03-24 13:20:00|3672.8|3666.8|3673.8|3667.8|3674.8|3668.8|3666.8|3660.8|95
1648128300000|2022-03-24 13:25:00|3673.5|3667.5|3670.3|3664.3|3675.3|3669.3|3668.3|3662.3|58
1648128600000|2022-03-24 13:30:00|3671.3|3665.3|3674|3668|3676|3670|3669.3|3663.3|125
1648128900000|2022-03-24 13:35:00|3674.3|3668.3|3674.8|3668.8|3677|3671|3673.5|3667.5|78
1648129200000|2022-03-24 13:40:00|3675|3669|3675.8|3669.8|3677.8|3671.8|3673.8|3667.8|86
1648129500000|2022-03-24 13:45:00|3675.5|3669.5|3672.8|3666.8|3675.5|3669.5|3672.5|3666.5|81
1648129800000|2022-03-24 13:50:00|3672.5|3666.5|3672|3666|3673.5|3667.5|3670.3|3664.3|74
1648130100000|2022-03-24 13:55:00|3671.8|3665.8|3663.3|3657.3|3671.8|3665.8|3663|3657|78
1648130400000|2022-03-24 14:00:00|3662.5|3656.5|3646|3640|3662.5|3656.5|3644.5|3638.5|166
1648130700000|2022-03-24 14:05:00|3646.3|3640.3|3634.8|3628.8|3651.5|3645.5|3634.8|3628.8|143
1648131000000|2022-03-24 14:10:00|3634.5|3628.5|3634.8|3628.8|3636.5|3630.5|3627.3|3621.3|140
1648131300000|2022-03-24 14:15:00|3633.5|3627.5|3632|3626|3635.5|3629.5|3629.8|3623.8|135
1648131600000|2022-03-24 14:20:00|3632.3|3626.3|3629.8|3623.8|3636.4|3630.4|3623.8|3617.8|122
1648131900000|2022-03-24 14:25:00|3630|3624|3633.3|3627.3|3633.5|3627.5|3626.5|3620.5|107
1648132200000|2022-03-24 14:30:00|3633.5|3627.5|3644|3638|3646.6|3640.6|3633.5|3627.5|122
1648132500000|2022-03-24 14:35:00|3644.3|3638.3|3644.5|3638.5|3646.3|3640.3|3637.3|3631.3|69
1648132800000|2022-03-24 14:40:00|3644.8|3638.8|3646.5|3640.5|3648|3642|3644|3638|84
1648133100000|2022-03-24 14:45:00|3646.8|3640.8|3636.8|3630.8|3646.8|3640.8|3635.3|3629.3|95
1648133400000|2022-03-24 14:50:00|3637|3631|3635.3|3629.3|3638.8|3632.8|3629.8|3623.8|127
1648133700000|2022-03-24 14:55:00|3635.5|3629.5|3633.8|3627.8|3635.5|3629.5|3629.3|3623.3|92
1648134000000|2022-03-24 15:00:00|3634|3628|3636.5|3630.5|3638.3|3632.3|3634|3628|66
1648134300000|2022-03-24 15:05:00|3636.3|3630.3|3636.5|3630.5|3638.3|3632.3|3630.3|3624.3|64
1648134600000|2022-03-24 15:10:00|3637.5|3631.5|3646|3640|3647|3641|3636.8|3630.8|104
1648134900000|2022-03-24 15:15:00|3645.8|3639.8|3647.5|3641.5|3648.8|3642.8|3642.5|3636.5|104
1648135200000|2022-03-24 15:20:00|3647.3|3641.3|3638.5|3632.5|3647.3|3641.3|3638.5|3632.5|64
1648135500000|2022-03-24 15:25:00|3638.3|3632.3|3636.8|3630.8|3638.3|3632.3|3633.8|3627.8|59
1648135800000|2022-03-24 15:30:00|3636.5|3630.5|3634.3|3628.3|3636.5|3630.5|3631|3625|77
1648136100000|2022-03-24 15:35:00|3634.5|3628.5|3633.5|3627.5|3637|3631|3633|3627|58
1648136400000|2022-03-24 15:40:00|3633.3|3627.3|3626.5|3620.5|3633.3|3627.3|3626.3|3620.3|73
1648136700000|2022-03-24 15:45:00|3625.5|3619.5|3626.3|3620.3|3628.8|3622.8|3625|3619|45
1648137000000|2022-03-24 15:50:00|3626|3620|3634.5|3628.5|3634.5|3628.5|3626|3620|40
1648137300000|2022-03-24 15:55:00|3634.3|3628.3|3637.8|3631.8|3638.8|3632.8|3631.8|3625.8|84
1648137600000|2022-03-24 16:00:00|3638.5|3632.5|3632.5|3626.5|3642.3|3636.3|3631|3625|48
1648137900000|2022-03-24 16:05:00|3631.5|3625.5|3629.8|3623.8|3632|3626|3629|3623|45
1648138200000|2022-03-24 16:10:00|3629.5|3623.5|3629|3623|3632.8|3626.8|3627|3621|62
1648138500000|2022-03-24 16:15:00|3628.5|3622.5|3629.5|3623.5|3630|3624|3626.5|3620.5|41
1648138800000|2022-03-24 16:20:00|3629.8|3623.8|3629|3623|3630.5|3624.5|3623.5|3617.5|88
1648139100000|2022-03-24 16:25:00|3629.3|3623.3|3624.3|3618.3|3634.3|3628.3|3623.3|3617.3|73
1648139400000|2022-03-24 16:30:00|3624|3618|3628.5|3622.5|3633.8|3627.8|3623.5|3617.5|205
1648139700000|2022-03-24 16:35:00|3628.3|3622.3|3627.3|3621.3|3628.5|3622.5|3626.8|3620.8|49
1648140000000|2022-03-24 16:40:00|3627.5|3621.5|3629.8|3623.8|3631.3|3625.3|3627.3|3621.3|54
1648140300000|2022-03-24 16:45:00|3629.5|3623.5|3625.9|3619.9|3630|3624|3625.8|3619.8|45
1648140600000|2022-03-24 16:50:00|3625|3619|3620.3|3614.3|3626.8|3620.8|3620|3614|68
1648140900000|2022-03-24 16:55:00|3620|3614|3614.3|3608.3|3620|3614|3614.3|3608.3|41
1648141200000|2022-03-24 17:00:00|3613.8|3607.8|3601.5|3589|3615|3609|3601.5|3589|63
1648141500000|2022-03-24 17:05:00|3595|3587.5|3604.3|3598.3|3607.3|3601.3|3595|3587.5|43
1648141800000|2022-03-24 17:10:00|3604.5|3598.5|3602.3|3596.3|3605.5|3599.5|3601.5|3595.5|20
1648142100000|2022-03-24 17:15:00|3602.5|3596.5|3594.8|3588.8|3602.5|3596.5|3594.8|3588.8|13
1648142400000|2022-03-24 17:20:00|3595|3589|3591.5|3585.5|3597|3591|3579.5|3573.5|49
1648142700000|2022-03-24 17:25:00|3591.3|3585.3|3586|3580|3592.3|3586.3|3582.5|3576.5|80
1648143000000|2022-03-24 17:30:00|3586.3|3580.3|3583.3|3577.3|3586.3|3580.3|3582.3|3576.3|34
1648143300000|2022-03-24 17:35:00|3583.5|3577.5|3584|3578|3584.8|3578.3|3583|3577|24
1648143600000|2022-03-24 17:40:00|3583.8|3577.8|3592.8|3586.8|3592.8|3586.8|3583.3|3577.3|34
1648143900000|2022-03-24 17:45:00|3593|3587|3591|3585|3593.5|3587.5|3591|3585|12
1648144200000|2022-03-24 17:50:00|3591.3|3585.3|3583.8|3577.8|3594|3588|3582|3576|67
1648144500000|2022-03-24 17:55:00|3584|3578|3586.8|3580.8|3586.8|3580.8|3583.5|3577.5|16
1648170000000|2022-03-25 01:00:00|3578|3558|3584.8|3575.8|3586.3|3577.3|3578|3558|26
1648170300000|2022-03-25 01:05:00|3584.5|3575.5|3582.8|3573.8|3588.3|3578|3571.5|3561.8|53
1648170600000|2022-03-25 01:10:00|3581.3|3572.3|3584.5|3575.5|3590.3|3581.3|3581|3572|55
1648170900000|2022-03-25 01:15:00|3583.5|3574.5|3580.8|3571.8|3584.5|3575.5|3580|3571|19
1648171200000|2022-03-25 01:20:00|3580.3|3571.3|3574.8|3565.8|3580.3|3571.3|3574.8|3565.8|18
1648171500000|2022-03-25 01:25:00|3574.3|3565.3|3569.3|3558.5|3574.3|3565.3|3565.3|3553.3|49
1648171800000|2022-03-25 01:30:00|3567.5|3558.8|3564|3555|3575.8|3565.8|3564|3554.8|50
1648172100000|2022-03-25 01:35:00|3563.8|3554.8|3571|3562|3571|3562|3562.5|3553.5|23
1648172400000|2022-03-25 01:40:00|3569.5|3560.5|3569.8|3560.8|3570.8|3561.8|3568.5|3559.5|15
1648172700000|2022-03-25 01:45:00|3569.3|3560.3|3576.5|3567.5|3577.8|3568.8|3568.5|3559.3|44
1648173000000|2022-03-25 01:50:00|3576|3567|3576.3|3567.3|3578.8|3569.8|3575.3|3566.3|23
1648173300000|2022-03-25 01:55:00|3576.8|3567.8|3587|3578|3587.8|3578.8|3576.3|3567.3|42
1648173600000|2022-03-25 02:00:00|3586.3|3577.3|3591.3|3582.3|3593.3|3582.5|3586.3|3577.3|23
1648173900000|2022-03-25 02:05:00|3590.8|3581.8|3593.5|3584.5|3593.5|3584.5|3590.8|3581.8|17
1648174200000|2022-03-25 02:10:00|3593.3|3584.3|3593.8|3584.8|3593.8|3584.8|3591.8|3582.8|11
1648174500000|2022-03-25 02:15:00|3593.3|3584.3|3593.5|3584.5|3595|3586|3591.5|3582.5|12
1648174800000|2022-03-25 02:20:00|3593|3584|3593.5|3584.5|3595.5|3586.5|3592.5|3583.5|13
1648175100000|2022-03-25 02:25:00|3593.8|3584.8|3592.8|3583.8|3593.8|3584.8|3592.8|3583.8|3
1648175400000|2022-03-25 02:30:00|3592.3|3583.3|3590.8|3581.8|3592.3|3583.3|3589.3|3580.3|15
1648175700000|2022-03-25 02:35:00|3590.3|3581.3|3590|3581|3591|3582|3590|3580|11
1648176000000|2022-03-25 02:40:00|3589.8|3580.8|3588|3579|3590.3|3580.8|3586.8|3577.8|34
1648176300000|2022-03-25 02:45:00|3588.5|3579.5|3588.3|3579.3|3588.5|3579.5|3588.3|3579.3|2
1648176600000|2022-03-25 02:50:00|3588.5|3579.5|3587.5|3578.5|3590|3581|3587.3|3578.3|13
1648176900000|2022-03-25 02:55:00|3588.8|3579.8|3593.8|3584.8|3594.3|3585.3|3587.8|3578.8|27
1648177200000|2022-03-25 03:00:00|3594.3|3585.3|3593.5|3584.5|3595|3586|3592.5|3583.5|15
1648177500000|2022-03-25 03:05:00|3594|3585|3592.3|3583.3|3594.3|3585.3|3592.3|3583.3|18
1648177800000|2022-03-25 03:10:00|3592|3583|3597.3|3588.3|3599.3|3590.3|3592|3583|24
1648178100000|2022-03-25 03:15:00|3597.8|3588.8|3596.8|3587.8|3597.8|3588.8|3595.8|3586.8|12
1648178400000|2022-03-25 03:20:00|3596.3|3587.3|3598.3|3589.3|3598.8|3589.8|3596|3587|14
1648178700000|2022-03-25 03:25:00|3598.5|3589.5|3595.5|3586.5|3599.3|3590.3|3595.5|3586.5|22
1648179000000|2022-03-25 03:30:00|3595.8|3586.8|3598.3|3589.3|3598.5|3589.3|3595.5|3586.5|19
1648179300000|2022-03-25 03:35:00|3598|3589|3597.8|3588.8|3598.5|3589.5|3596.8|3587.8|18
1648179600000|2022-03-25 03:40:00|3598|3589|3597.3|3588.3|3598.5|3589.5|3597.3|3588.3|10
1648179900000|2022-03-25 03:45:00|3597.8|3588.8|3603|3594|3603.3|3594.3|3597.8|3588.8|22
1648180200000|2022-03-25 03:50:00|3602.8|3593.8|3601.8|3592.8|3603|3594|3601.8|3592.8|12
1648180800000|2022-03-25 04:00:00|3602.5|3593.5|3600|3591|3602.8|3593.8|3600|3591|8
1648181100000|2022-03-25 04:05:00|3599|3590|3598.5|3589.5|3599.8|3590.8|3598.5|3589.5|7
1648181400000|2022-03-25 04:10:00|3599|3590|3598.8|3589.8|3600.3|3590.8|3598.5|3589.5|15
1648181700000|2022-03-25 04:15:00|3598.3|3589.3|3598.3|3589.3|3598.3|3589.3|3598|3589|3
1648182000000|2022-03-25 04:20:00|3598|3589|3592.3|3583.3|3598|3589|3592.3|3583.3|3
1648182300000|2022-03-25 04:25:00|3592.8|3583.8|3592.5|3583.5|3592.8|3583.8|3592.5|3583.5|2
1648182600000|2022-03-25 04:30:00|3592.8|3583.8|3595|3586|3595.3|3586.3|3592.5|3583.5|11
1648182900000|2022-03-25 04:35:00|3595.3|3586.3|3595.3|3586.3|3595.3|3586.3|3595|3586|3
1648183200000|2022-03-25 04:40:00|3595.5|3586.5|3595.5|3586.5|3595.5|3586.5|3595.5|3586.5|1
1648184100000|2022-03-25 04:55:00|3595|3586|3596.5|3587.5|3596.5|3587.5|3595|3586|4
1648184400000|2022-03-25 05:00:00|3596.3|3587.3|3595.8|3586.8|3596.3|3587.3|3595.5|3586.5|9
1648184700000|2022-03-25 05:05:00|3594.3|3585.3|3595.8|3586.8|3596.5|3587.5|3594.3|3585.3|9
1648185000000|2022-03-25 05:10:00|3596.5|3587.5|3597|3588|3597|3588|3596.5|3587.5|2
1648185300000|2022-03-25 05:15:00|3596.8|3587.8|3595.8|3586.8|3597|3588|3595.8|3586.8|7
1648185600000|2022-03-25 05:20:00|3594.8|3585.8|3596.8|3587.8|3597.8|3588.8|3594.5|3585.5|23
1648185900000|2022-03-25 05:25:00|3597|3588|3594.3|3585.3|3597|3588|3594.3|3585.3|9
1648186200000|2022-03-25 05:30:00|3592.8|3583.8|3592|3582.8|3597|3588|3591.3|3581|29
1648186500000|2022-03-25 05:35:00|3592.5|3583|3587.8|3578.8|3592.5|3583.5|3587.8|3578.8|19
1648186800000|2022-03-25 05:40:00|3587.5|3578.5|3579.8|3570.8|3587.5|3578.5|3577.3|3568.3|43
1648187100000|2022-03-25 05:45:00|3579|3570|3581.5|3571|3581.5|3571|3568|3558.3|51
1648187400000|2022-03-25 05:50:00|3581.3|3571.3|3585.8|3576.8|3585.8|3576.8|3580.8|3571.3|24
1648187700000|2022-03-25 05:55:00|3586|3577|3591.8|3582.8|3591.8|3582.8|3583.8|3574.8|34
1648188000000|2022-03-25 06:00:00|3592|3583|3610.3|3601.3|3610.5|3601.5|3592|3583|85
1648188300000|2022-03-25 06:05:00|3610.5|3601.5|3606|3597|3612|3603|3606|3597|37
1648188600000|2022-03-25 06:10:00|3605.8|3596.8|3603.5|3594.5|3605.8|3596.8|3599.5|3590.5|24
1648188900000|2022-03-25 06:15:00|3602.8|3593.8|3598|3589|3602.8|3593.8|3597.5|3588.5|24
1648189200000|2022-03-25 06:20:00|3598.3|3589.3|3594.5|3585.5|3598.8|3589.8|3593.8|3584.8|20
1648189500000|2022-03-25 06:25:00|3594.3|3585.3|3589.5|3580.5|3594.5|3585.5|3589.5|3579.8|12
1648189800000|2022-03-25 06:30:00|3589.8|3580.8|3585.8|3576.8|3589.8|3580.8|3584.8|3575.8|23
1648190100000|2022-03-25 06:35:00|3585.3|3576.3|3585.8|3576.8|3586|3577|3585|3576|7
1648190400000|2022-03-25 06:40:00|3586|3577|3583.3|3574.3|3586.3|3577.3|3583.3|3574.3|12
1648190700000|2022-03-25 06:45:00|3584|3575|3592|3583|3592|3583|3584|3575|29
1648191000000|2022-03-25 06:50:00|3592.5|3583.5|3595.8|3586.8|3598.3|3589.3|3587.8|3578.8|43
1648191300000|2022-03-25 06:55:00|3596|3587|3592.3|3583.3|3596|3587|3590.3|3581.3|37
1648191600000|2022-03-25 07:00:00|3591.5|3582.5|3588.5|3579.5|3594.5|3585.5|3588|3579|25
1648191900000|2022-03-25 07:05:00|3588|3579|3583.3|3574.3|3589.8|3580.8|3583.3|3574.3|28
1648192200000|2022-03-25 07:10:00|3585.3|3574.5|3586.5|3577.5|3587.3|3578|3585.3|3574.5|19
1648192500000|2022-03-25 07:15:00|3585.8|3576.8|3587.8|3578.8|3588|3579|3585.5|3576.5|16
1648192800000|2022-03-25 07:20:00|3587.3|3578.3|3578.8|3569.8|3587.3|3578.3|3578.8|3569|24
1648193100000|2022-03-25 07:25:00|3578.3|3569.3|3582.8|3573.8|3583.5|3574.5|3578.3|3569.3|30
1648193400000|2022-03-25 07:30:00|3583|3574|3593.5|3584.5|3596.3|3587.3|3582.8|3573.8|49
1648193700000|2022-03-25 07:35:00|3594.5|3585.5|3599.8|3590.8|3601.3|3592.3|3592.5|3583.5|65
1648194000000|2022-03-25 07:40:00|3599.3|3590.3|3600|3591|3600.5|3591.5|3599|3590|13
1648194300000|2022-03-25 07:45:00|3600.5|3591.5|3600|3591|3600.8|3591.8|3599.5|3590.5|23
1648194600000|2022-03-25 07:50:00|3600.3|3591.3|3616|3605.5|3616.3|3607.3|3599.5|3590.5|49
1648194900000|2022-03-25 07:55:00|3615.8|3606|3614.5|3608.5|3618.3|3612.3|3611.3|3605.3|73
1648195200000|2022-03-25 08:00:00|3614.3|3608.3|3615.5|3609.5|3619.3|3613.3|3608|3602|80
1648195500000|2022-03-25 08:05:00|3613.8|3607.8|3619.3|3613.3|3622.5|3616.5|3612.5|3606.5|101
1648195800000|2022-03-25 08:10:00|3619.5|3613.5|3625.3|3619.3|3630|3624|3619.3|3613.3|115
1648196100000|2022-03-25 08:15:00|3625|3619|3622.5|3616.5|3628.8|3622.8|3621.5|3615.5|119
1648196400000|2022-03-25 08:20:00|3623.8|3617.8|3612.8|3606.8|3626.3|3620.3|3612.8|3606.8|57
1648196700000|2022-03-25 08:25:00|3613.3|3607.3|3615.5|3609.5|3615.8|3609.8|3613.3|3607.3|34
1648197000000|2022-03-25 08:30:00|3615.3|3609.3|3616.8|3610.8|3617|3611|3614.8|3608.8|18
1648197300000|2022-03-25 08:35:00|3616.3|3610.3|3612.5|3606.5|3616.3|3610.3|3612.3|3606.3|14
1648197600000|2022-03-25 08:40:00|3613|3607|3589.5|3583.5|3613|3607|3588|3581.5|110
1648197900000|2022-03-25 08:45:00|3589.8|3583.8|3589|3583|3596|3590|3588.8|3582.8|96
1648198200000|2022-03-25 08:50:00|3589.5|3583.5|3597.8|3591.8|3597.8|3591.8|3589.5|3583.5|47
1648198500000|2022-03-25 08:55:00|3598|3592|3600.5|3594.5|3604.5|3598.5|3598|3592|56
1648198800000|2022-03-25 09:00:00|3600.3|3594.3|3596.5|3590.5|3600.3|3594.3|3595|3589|58
1648199100000|2022-03-25 09:05:00|3596|3590|3597.8|3591.8|3599|3593|3596|3590|24
1648199400000|2022-03-25 09:10:00|3599|3593|3596.5|3590.5|3599|3593|3595.3|3589.3|24
1648199700000|2022-03-25 09:15:00|3596.3|3590.3|3595.3|3589.3|3597.8|3591.8|3595.3|3589.3|15
1648200000000|2022-03-25 09:20:00|3595|3589|3589|3583|3595.5|3589.5|3588.5|3582.5|19
1648200300000|2022-03-25 09:25:00|3589.3|3583.3|3587.3|3581.3|3589.8|3583.8|3584.8|3578.8|38
1648200600000|2022-03-25 09:30:00|3586.5|3580.5|3584.3|3578.3|3588|3582|3584|3578|22
1648200900000|2022-03-25 09:35:00|3584|3578|3582.8|3576.8|3585.5|3579.5|3580.3|3574.3|40
1648201200000|2022-03-25 09:40:00|3583|3577|3588|3582|3589.5|3583.5|3583|3577|30
1648201500000|2022-03-25 09:45:00|3588.8|3582.8|3584.8|3578.8|3589.3|3583.3|3583.8|3577.8|29
1648201800000|2022-03-25 09:50:00|3585|3579|3589.8|3583.8|3589.8|3583.8|3583.8|3577.8|29
1648202100000|2022-03-25 09:55:00|3589.5|3583.5|3587.5|3581.5|3589.5|3583.5|3585|3579|37
1648202400000|2022-03-25 10:00:00|3587.8|3581.8|3584.5|3578.5|3587.8|3581.8|3584.5|3578.5|21
1648202700000|2022-03-25 10:05:00|3584.3|3578.3|3586.5|3580.5|3586.5|3580.5|3584|3578|22
1648203000000|2022-03-25 10:10:00|3585.5|3579.5|3579|3573|3587.3|3581.3|3578.3|3572.3|47
1648203300000|2022-03-25 10:15:00|3579.3|3573.3|3587.3|3581.3|3587.3|3581.3|3579.3|3573.3|19
1648203600000|2022-03-25 10:20:00|3587.5|3581.5|3589.3|3583.3|3590.5|3584.5|3587.5|3581.5|19
1648203900000|2022-03-25 10:25:00|3589.5|3583.5|3592.5|3586.5|3596|3590|3588.8|3582.8|25
1648204200000|2022-03-25 10:30:00|3592.8|3586.8|3591.5|3585.5|3594|3588|3588|3582|68
1648204500000|2022-03-25 10:35:00|3590.8|3584.8|3582|3576|3590.8|3584.8|3582|3576|51
1648204800000|2022-03-25 10:40:00|3582.3|3576.3|3574.8|3568.8|3582.3|3576.3|3574.8|3568.8|26
1648205100000|2022-03-25 10:45:00|3574.5|3568.5|3578.5|3572.5|3584.3|3578.3|3574.5|3568.5|26
1648205400000|2022-03-25 10:50:00|3578.8|3572.8|3577.3|3571.3|3579.3|3573.3|3577|3571|16
1648205700000|2022-03-25 10:55:00|3577.5|3571.5|3578|3572|3579|3573|3577.5|3571.5|13
1648206000000|2022-03-25 11:00:00|3577.8|3571.8|3581|3575|3581.5|3575.5|3577.8|3571.8|8
1648206300000|2022-03-25 11:05:00|3580.5|3574.5|3580.3|3574.3|3580.8|3574.8|3579|3573|38
1648206600000|2022-03-25 11:10:00|3580.5|3574.5|3580.8|3574.8|3582|3576|3580.3|3574.3|25
1648206900000|2022-03-25 11:15:00|3581|3575|3581.8|3575.8|3582.3|3576.3|3580.5|3574.5|20
1648207200000|2022-03-25 11:20:00|3582|3576|3582.8|3576.8|3583|3577|3581.3|3575.3|22
1648207500000|2022-03-25 11:25:00|3583|3577|3582|3576|3583|3577|3581.3|3575.3|13
1648207800000|2022-03-25 11:30:00|3582.5|3576.5|3584.3|3578.3|3586.3|3580.3|3582.5|3576.5|32
1648208100000|2022-03-25 11:35:00|3584.5|3578.5|3586.3|3580.3|3587|3581|3583.5|3577.5|19
1648208400000|2022-03-25 11:40:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.8|3580.8|12
1648208700000|2022-03-25 11:45:00|3588.5|3582.5|3594|3588|3595.8|3589.8|3587.8|3581.8|50
1648209000000|2022-03-25 11:50:00|3594.5|3588.5|3599|3593|3600.3|3594.3|3594|3588|20
1648209300000|2022-03-25 11:55:00|3599.3|3593.3|3601.8|3595.8|3605.6|3599.6|3599.3|3593.3|34
1648209600000|2022-03-25 12:00:00|3602.3|3596.3|3610.3|3604.3|3611|3605|3601.5|3595.5|43
1648209900000|2022-03-25 12:05:00|3610.5|3604.5|3619.5|3613.5|3619.5|3613.5|3610|3604|29
1648210200000|2022-03-25 12:10:00|3618|3612|3610.8|3604.8|3621.8|3615.8|3610.8|3604.8|74
1648210500000|2022-03-25 12:15:00|3610.5|3604.5|3606.3|3600.3|3610.5|3604.5|3605.3|3599.3|28
1648210800000|2022-03-25 12:20:00|3606|3600|3615.5|3609.5|3616|3610|3601.5|3595.5|46
1648211100000|2022-03-25 12:25:00|3616.3|3610.3|3612|3606|3618.3|3612.3|3609.8|3603.8|42
1648211400000|2022-03-25 12:30:00|3612.3|3606.3|3612|3606|3618.3|3612.3|3610|3604|31
1648211700000|2022-03-25 12:35:00|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3611.3|3605.3|10
1648212000000|2022-03-25 12:40:00|3614|3608|3610.5|3604.5|3616.8|3610.8|3610.5|3604.5|28
1648212300000|2022-03-25 12:45:00|3610.3|3604.3|3609.8|3603.8|3611.8|3605.8|3606.5|3600.5|42
1648212600000|2022-03-25 12:50:00|3610|3604|3607.3|3601.3|3610.3|3604.3|3606.8|3600.8|45
1648212900000|2022-03-25 12:55:00|3607.5|3601.5|3596.5|3590.5|3608.3|3602.3|3594.8|3588.8|97
1648213200000|2022-03-25 13:00:00|3596|3590|3598.3|3592.3|3602|3596|3592.8|3586.8|130
1648213500000|2022-03-25 13:05:00|3598.8|3592.8|3600|3594|3603.8|3597.8|3598.8|3592.8|108
1648213800000|2022-03-25 13:10:00|3600.3|3594.3|3608.8|3602.8|3609|3603|3599.8|3593.8|106
1648214100000|2022-03-25 13:15:00|3608.5|3602.5|3612.3|3606.3|3613|3607|3607.8|3601.8|64
1648214400000|2022-03-25 13:20:00|3612.5|3606.5|3613.5|3607.5|3617|3611|3610.8|3604.8|64
1648214700000|2022-03-25 13:25:00|3614|3608|3606|3600|3614.8|3608.8|3603|3597|64
1648215000000|2022-03-25 13:30:00|3606.3|3600.3|3612|3606|3613.8|3607.8|3602.3|3596.3|56
1648215300000|2022-03-25 13:35:00|3612.3|3606.3|3607|3601|3614.8|3608.8|3606.8|3600.8|58
1648215600000|2022-03-25 13:40:00|3606.5|3600.5|3606.5|3600.5|3607.5|3601.5|3603.5|3597.5|62
1648215900000|2022-03-25 13:45:00|3606.8|3600.8|3613.8|3607.8|3613.8|3607.8|3606.3|3600.3|41
1648216200000|2022-03-25 13:50:00|3614.5|3608.5|3612|3606|3614.5|3608.5|3611.5|3605.5|34
1648216500000|2022-03-25 13:55:00|3612.3|3606.3|3612.8|3606.8|3614.3|3608.3|3611.3|3605.3|38
1648216800000|2022-03-25 14:00:00|3613.8|3607.8|3603|3597|3613.8|3607.8|3603|3597|42
1648217100000|2022-03-25 14:05:00|3602.8|3596.8|3597.5|3591.5|3605.3|3599.3|3597|3591|50
1648217400000|2022-03-25 14:10:00|3596.4|3590.4|3580.8|3574.8|3597.3|3591.3|3579.5|3573.5|72
1648217700000|2022-03-25 14:15:00|3580.3|3574.3|3585.3|3579.3|3586.6|3580.6|3580.3|3574.3|63
1648218000000|2022-03-25 14:20:00|3585.5|3579.5|3591.3|3585.3|3591.5|3585.5|3580|3574|97
1648218300000|2022-03-25 14:25:00|3591.5|3585.5|3610.3|3604.3|3610.5|3604.5|3591.5|3585.5|85
1648218600000|2022-03-25 14:30:00|3610.5|3604.5|3609.5|3603.5|3613.8|3607.8|3605.8|3599.8|54
1648218900000|2022-03-25 14:35:00|3609.3|3603.3|3606.8|3600.8|3612.5|3606.5|3606.5|3600.5|23
1648219200000|2022-03-25 14:40:00|3607|3601|3607.3|3601.3|3608.8|3602.8|3602.8|3596.8|43
1648219500000|2022-03-25 14:45:00|3607|3601|3607|3601|3608|3602|3599.5|3593.5|45
1648219800000|2022-03-25 14:50:00|3606.8|3600.8|3605|3599|3607.8|3601.8|3604|3598|88
1648220100000|2022-03-25 14:55:00|3604.8|3598.8|3606.5|3600.5|3607.3|3601.3|3603.5|3597.5|46
1648220400000|2022-03-25 15:00:00|3607|3601|3605|3599|3607.8|3601.8|3602.8|3596.8|59
1648220700000|2022-03-25 15:05:00|3605.3|3599.3|3610.3|3604.3|3611.3|3605.3|3605|3599|63
1648221000000|2022-03-25 15:10:00|3610.5|3604.5|3609.5|3603.5|3611.5|3605.5|3606.5|3600.5|119
1648221300000|2022-03-25 15:15:00|3608.5|3602.5|3612|3606|3612.3|3606.3|3606.3|3600.3|57
1648221600000|2022-03-25 15:20:00|3611.5|3605.5|3614.3|3608.3|3614.5|3608.5|3611|3605|22
1648221900000|2022-03-25 15:25:00|3614.5|3608.5|3619|3613|3619|3613|3614.3|3608.3|21
1648222200000|2022-03-25 15:30:00|3618.8|3612.8|3610.3|3604.3|3619.5|3613.5|3610.3|3604.3|71
1648222500000|2022-03-25 15:35:00|3610|3604|3604.8|3598.8|3612.8|3606.8|3603.8|3597.8|100
1648222800000|2022-03-25 15:40:00|3604|3598|3606.3|3600.3|3607.3|3601.3|3604|3598|50
1648223100000|2022-03-25 15:45:00|3606.5|3600.5|3606.8|3600.8|3607.5|3601.5|3605.8|3599.8|20
1648223400000|2022-03-25 15:50:00|3606.5|3600.5|3606.8|3600.8|3607.5|3601.5|3604.5|3598.5|37
1648223700000|2022-03-25 15:55:00|3607|3601|3606.5|3600.5|3607.3|3601.3|3605|3599|24
1648224000000|2022-03-25 16:00:00|3608.3|3602.3|3615.8|3609.8|3617|3611|3608.3|3602.3|65
1648224300000|2022-03-25 16:05:00|3616.5|3610.5|3621.8|3615.8|3623|3617|3614.3|3608.3|70
1648224600000|2022-03-25 16:10:00|3622|3616|3618.8|3612.8|3622.8|3616.8|3615.3|3609.3|100
1648224900000|2022-03-25 16:15:00|3618.3|3612.3|3617.3|3611.3|3619|3613|3611.3|3605.3|101
1648225200000|2022-03-25 16:20:00|3616.8|3610.8|3614.8|3608.8|3622|3616|3608.3|3602.3|117
1648225500000|2022-03-25 16:25:00|3614.5|3608.5|3609.5|3603.5|3615.5|3609.5|3608.3|3602.3|122
1648225800000|2022-03-25 16:30:00|3609.3|3603.3|3609|3603|3615|3609|3601.5|3595.5|121
1648226100000|2022-03-25 16:35:00|3608.8|3602.8|3609.3|3603.3|3610.3|3604.3|3606.8|3600.8|80
1648226400000|2022-03-25 16:40:00|3609|3603|3614.8|3608.8|3615.5|3609.5|3609|3603|62
1648226700000|2022-03-25 16:45:00|3615.3|3609.3|3627.5|3621.5|3628|3622|3615.3|3609.3|100
1648227000000|2022-03-25 16:50:00|3627.8|3621.8|3630.8|3624.8|3632.8|3626.8|3627|3621|61
1648227300000|2022-03-25 16:55:00|3630.3|3624.3|3623.3|3617.3|3630.3|3624.3|3623.3|3617.3|87
1648227600000|2022-03-25 17:00:00|3624|3618|3628|3622|3629|3622.8|3624|3618|22
1648227900000|2022-03-25 17:05:00|3628.5|3622.5|3629.8|3623.8|3631.8|3625.8|3627.3|3621.3|43
1648228200000|2022-03-25 17:10:00|3628.5|3622.5|3621|3615|3630.8|3624.8|3620.5|3614.5|69
1648228500000|2022-03-25 17:15:00|3620.6|3614.6|3622.5|3616.5|3624.8|3618.8|3615.6|3607.8|47
1648228800000|2022-03-25 17:20:00|3622|3616|3622.3|3616.3|3622.8|3616.8|3620.8|3614.8|21
1648229100000|2022-03-25 17:25:00|3622|3616|3622.5|3616.5|3622.8|3616.8|3621.8|3615.8|10
1648229400000|2022-03-25 17:30:00|3622.3|3616.3|3622.5|3616.5|3622.8|3616.8|3622|3616|7
1648229700000|2022-03-25 17:35:00|3622.3|3616.3|3618.5|3612.5|3622.3|3616.3|3615|3608.8|13
1648230000000|2022-03-25 17:40:00|3618.3|3612.3|3620.3|3614.3|3623.8|3614.3|3615|3609|47
1648230300000|2022-03-25 17:45:00|3620.5|3614.5|3613.8|3607.8|3620.5|3614.5|3612.5|3606.5|52
1648230600000|2022-03-25 17:50:00|3614|3608|3606.5|3600.3|3614|3608|3604.8|3598.8|69
1648230900000|2022-03-25 17:55:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3603.8|3597.8|16
1648425600000|2022-03-28 00:00:00|3634.5|3614.5|3627.3|3618.3|3634.5|3618.5|3627.3|3614.5|3
1648425900000|2022-03-28 00:05:00|3627|3618|3624.8|3615.8|3627|3618|3624.3|3615.3|19
1648426200000|2022-03-28 00:10:00|3625|3616|3617|3608|3625|3616|3616.3|3607.3|23
1648426500000|2022-03-28 00:15:00|3617.5|3608.5|3616|3607|3618.8|3609.8|3615.5|3606.5|20
1648426800000|2022-03-28 00:20:00|3615.8|3606.8|3615.8|3606.8|3615.8|3606.8|3614.3|3605.3|12
1648427100000|2022-03-28 00:25:00|3615|3606|3615|3606|3616.3|3607.3|3614.8|3605.8|11
1648427400000|2022-03-28 00:30:00|3614.8|3605.8|3616.3|3607.3|3616.5|3607.5|3614.8|3605.8|7
1648428000000|2022-03-28 00:40:00|3615.5|3606.5|3610.3|3601.3|3615.5|3606.5|3610.3|3601.3|9
1648428300000|2022-03-28 00:45:00|3610.8|3601.8|3610.5|3601.5|3611.3|3602.3|3610.3|3601.3|9
1648428600000|2022-03-28 00:50:00|3610.3|3601.3|3610|3601|3610.3|3601.3|3610|3601|2
1648428900000|2022-03-28 00:55:00|3610.3|3601.3|3608.5|3599.5|3610.3|3601.3|3607.5|3598.5|12
1648429200000|2022-03-28 01:00:00|3608.3|3599.3|3608.8|3599.8|3609.5|3600.5|3603.8|3594.8|55
1648429500000|2022-03-28 01:05:00|3608.5|3599.5|3611.8|3602.8|3612.8|3603.8|3608.5|3599.5|20
1648429800000|2022-03-28 01:10:00|3612.8|3603.8|3612.5|3603.5|3614|3605|3608|3599|34
1648430100000|2022-03-28 01:15:00|3612|3603|3610.3|3601.3|3612.8|3603.8|3609|3600|16
1648430400000|2022-03-28 01:20:00|3609|3600|3605.8|3596.8|3610.3|3601.3|3605.8|3596.8|31
1648430700000|2022-03-28 01:25:00|3606|3597|3606.5|3597.5|3607.5|3598.5|3605.3|3596.3|38
1648431000000|2022-03-28 01:30:00|3606.3|3597.3|3606.5|3597.5|3606.8|3597.8|3605.3|3596.3|10
1648431300000|2022-03-28 01:35:00|3606.8|3597.8|3606.8|3597.8|3609.3|3600.3|3606.5|3597.5|13
1648431600000|2022-03-28 01:40:00|3606.3|3597.3|3606|3597|3606.3|3597.3|3606|3597|4
1648431900000|2022-03-28 01:45:00|3605.8|3596.8|3606|3597|3606|3597|3605.8|3596.8|2
1648432200000|2022-03-28 01:50:00|3606.5|3597.5|3605.8|3596.8|3607|3598|3605|3596|15
1648432500000|2022-03-28 01:55:00|3606|3597|3605.5|3596.5|3606.5|3597.5|3605.3|3596.3|13
1648432800000|2022-03-28 02:00:00|3605.3|3596.3|3606.8|3597.8|3606.8|3597.8|3605.3|3596.3|26
1648433100000|2022-03-28 02:05:00|3607|3598|3609.3|3600.3|3609.3|3600.3|3605.8|3596.8|21
1648433400000|2022-03-28 02:10:00|3608.8|3599.8|3612|3603|3612.3|3603.3|3608.5|3599.5|29
1648433700000|2022-03-28 02:15:00|3611.5|3602.5|3611.3|3602.3|3611.5|3602.5|3611|3602|6
1648434000000|2022-03-28 02:20:00|3611.5|3602.5|3608.5|3599.5|3611.5|3602.5|3608.5|3599.5|10
1648434300000|2022-03-28 02:25:00|3608.8|3599.8|3608.5|3599.5|3608.8|3599.8|3608.5|3599.5|2
1648434600000|2022-03-28 02:30:00|3607.3|3598.3|3607|3598|3608.3|3599.3|3606.3|3597.3|26
1648434900000|2022-03-28 02:35:00|3607.3|3598.3|3610|3601|3610.3|3601.3|3606.8|3597.8|51
1648435200000|2022-03-28 02:40:00|3610.5|3601.5|3610|3601|3611|3602|3609.5|3600.5|41
1648435500000|2022-03-28 02:45:00|3610.3|3601.3|3610.8|3601.8|3611.5|3602.5|3609.8|3600.8|31
1648435800000|2022-03-28 02:50:00|3611|3602|3618.5|3609.5|3619|3610|3610.8|3601.8|28
1648436100000|2022-03-28 02:55:00|3618.3|3609.3|3617.5|3608.5|3618.3|3609.3|3614.3|3604.3|24
1648436400000|2022-03-28 03:00:00|3618|3609|3612.8|3603.8|3618.3|3609.3|3612|3603|28
1648436700000|2022-03-28 03:05:00|3612.5|3603.5|3609.8|3600.8|3612.8|3603.8|3607.8|3598.5|37
1648437000000|2022-03-28 03:10:00|3610|3601|3615.3|3606.3|3621.8|3612.8|3608.5|3599.5|76
1648437300000|2022-03-28 03:15:00|3615.8|3606.8|3615.3|3606.3|3616.3|3607.3|3614.3|3605.3|88
1648437600000|2022-03-28 03:20:00|3615.5|3606.5|3611.3|3602.3|3615.5|3606.5|3611|3602|54
1648437900000|2022-03-28 03:25:00|3610|3601|3609.3|3600.3|3610|3601|3608.3|3599.3|7
1648438200000|2022-03-28 03:30:00|3609|3600|3608.5|3599.5|3609|3600|3608.3|3599.3|4
1648438500000|2022-03-28 03:35:00|3608.3|3599.3|3605.5|3596.5|3608.3|3599.3|3605.5|3596.5|6
1648438800000|2022-03-28 03:40:00|3605.8|3596.8|3605.3|3596.3|3607.3|3598.3|3605.3|3596.3|23
1648439100000|2022-03-28 03:45:00|3605.8|3596.8|3617.8|3608.8|3620|3611|3605.5|3596.5|135
1648439400000|2022-03-28 03:50:00|3618.3|3609.3|3628.5|3619.5|3630|3621|3617.5|3608.5|149
1648439700000|2022-03-28 03:55:00|3629|3620|3626|3617|3630.8|3621.8|3626|3617|67
1648440000000|2022-03-28 04:00:00|3625.8|3616.8|3624.5|3615.5|3627.3|3618.3|3623|3614|78
1648440300000|2022-03-28 04:05:00|3625|3616|3630.5|3621.5|3631|3622|3624.5|3615.5|81
1648440600000|2022-03-28 04:10:00|3630|3619.3|3626.8|3617.8|3630|3619.3|3626.5|3617.5|27
1648440900000|2022-03-28 04:15:00|3627.5|3618.5|3628|3619|3628.8|3619.8|3626.3|3617.3|15
1648441200000|2022-03-28 04:20:00|3628.8|3619.8|3631|3622|3631.8|3622.8|3628.3|3619|24
1648441500000|2022-03-28 04:25:00|3629.5|3620.5|3633.3|3624.3|3633.3|3624.3|3629.3|3620.3|17
1648441800000|2022-03-28 04:30:00|3633.5|3624.5|3632.8|3623.8|3633.5|3624.5|3631.8|3622.8|5
1648442100000|2022-03-28 04:35:00|3633.3|3624.3|3633|3624|3633.3|3624.3|3633|3624|2
1648442400000|2022-03-28 04:40:00|3633.3|3624.3|3633.3|3624.3|3633.3|3624.3|3633.3|3624.3|1
1648442700000|2022-03-28 04:45:00|3633.5|3624.5|3636.5|3627.5|3636.5|3627.5|3633.3|3624.3|8
1648443000000|2022-03-28 04:50:00|3636|3627|3634|3625|3637|3628|3632.3|3623.3|88
1648443300000|2022-03-28 04:55:00|3633.5|3624.5|3633.3|3624.3|3636.3|3627.3|3633.3|3624.3|55
1648443600000|2022-03-28 05:00:00|3633.5|3624.5|3634.8|3625.8|3634.8|3625.8|3633.3|3624.3|15
1648443900000|2022-03-28 05:05:00|3634.3|3625.3|3633|3624|3634.3|3625.3|3631.3|3622.3|19
1648444200000|2022-03-28 05:10:00|3632.8|3623.8|3630.8|3621.8|3633.8|3624.8|3630.5|3621.5|35
1648444500000|2022-03-28 05:15:00|3628.5|3619.8|3624.8|3615.8|3628.5|3619.8|3623|3614|87
1648444800000|2022-03-28 05:20:00|3624.3|3615.3|3624|3615|3626|3617|3623.5|3614.5|94
1648445100000|2022-03-28 05:25:00|3623.8|3614.8|3618|3609|3623.8|3614.8|3617|3608|67
1648445400000|2022-03-28 05:30:00|3617.5|3608.5|3616.3|3607.3|3617.5|3608.5|3615.5|3606.5|13
1648445700000|2022-03-28 05:35:00|3617|3608|3613|3604|3618.3|3609.3|3612.8|3603.8|92
1648446000000|2022-03-28 05:40:00|3614|3605|3609.8|3600.8|3614|3605|3609.5|3600.5|27
1648446300000|2022-03-28 05:45:00|3610.3|3601.3|3612.3|3603.3|3616|3607|3609.5|3600.5|80
1648446600000|2022-03-28 05:50:00|3612.5|3603.5|3612|3603|3614|3605|3610.8|3601.8|25
1648446900000|2022-03-28 05:55:00|3612.3|3603.3|3615.8|3606.8|3616.3|3607.3|3611.5|3602.5|25
1648447200000|2022-03-28 06:00:00|3616.3|3607.3|3615|3606|3616.5|3607.5|3614.3|3605.3|7
1648447500000|2022-03-28 06:05:00|3614.5|3605.5|3616.8|3607.8|3617.3|3608.3|3614.5|3605.5|17
1648447800000|2022-03-28 06:10:00|3616.5|3607.5|3604|3595|3616.5|3607.5|3599.8|3588|91
1648448100000|2022-03-28 06:15:00|3602.8|3593.8|3595|3584|3602.8|3593.8|3594.3|3581.5|49
1648448400000|2022-03-28 06:20:00|3594.5|3584.3|3599.8|3589|3599.8|3590.8|3589.8|3580.8|54
1648448700000|2022-03-28 06:25:00|3600|3591|3593.5|3584.5|3600|3591|3591.8|3582.3|44
1648449000000|2022-03-28 06:30:00|3593.3|3584.3|3588.8|3579.8|3595.3|3586.3|3588.8|3576.3|17
1648449300000|2022-03-28 06:35:00|3588.5|3579.5|3591|3582|3591.3|3582|3588.5|3579.5|19
1648449600000|2022-03-28 06:40:00|3590.5|3581.5|3603.3|3594.3|3604|3595|3590.5|3581.5|36
1648449900000|2022-03-28 06:45:00|3606.5|3597.5|3611.8|3602.8|3613.3|3603.8|3605.3|3596|43
1648450200000|2022-03-28 06:50:00|3610.3|3601.3|3612.8|3603.8|3613.3|3604.3|3610.3|3601.3|10
1648450500000|2022-03-28 06:55:00|3613|3604|3609.5|3603.5|3616|3610|3609.3|3603.3|50
1648450800000|2022-03-28 07:00:00|3609.3|3603.3|3618.8|3612.8|3619.3|3613.3|3602.5|3596.5|73
1648451100000|2022-03-28 07:05:00|3619|3613|3628.5|3622.5|3628.5|3622.5|3618.3|3612.3|39
1648451400000|2022-03-28 07:10:00|3628.8|3622.8|3614.8|3608.8|3628.8|3622.8|3614|3608|58
1648451700000|2022-03-28 07:15:00|3614.3|3608.3|3615.5|3609.5|3619.3|3613.3|3609.3|3603.3|53
1648452000000|2022-03-28 07:20:00|3615.3|3609.3|3608.8|3602.8|3615.8|3609.8|3608.8|3602.8|46
1648452300000|2022-03-28 07:25:00|3608.5|3602.5|3611.3|3605.3|3613.5|3607.5|3608.5|3602.5|44
1648452600000|2022-03-28 07:30:00|3611|3605|3611.5|3605.5|3613|3607|3610.3|3604.3|10
1648452900000|2022-03-28 07:35:00|3612|3606|3609|3603|3612|3606|3609|3603|16
1648453200000|2022-03-28 07:40:00|3609.3|3603.3|3609|3603|3611|3605|3609|3603|21
1648453500000|2022-03-28 07:45:00|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|24
1648453800000|2022-03-28 07:50:00|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.5|3603.5|10
1648454100000|2022-03-28 07:55:00|3609.8|3603.8|3610|3604|3610.4|3604.4|3609.5|3603.5|23
1648454400000|2022-03-28 08:00:00|3609.8|3603.8|3608|3602|3610.5|3604.5|3607|3601|25
1648454700000|2022-03-28 08:05:00|3607.8|3601.8|3610.3|3604.3|3610.3|3604.3|3604.5|3598.5|50
1648455000000|2022-03-28 08:10:00|3610|3604|3610|3604|3610.8|3604.8|3607.9|3601.9|54
1648455300000|2022-03-28 08:15:00|3610.3|3604.3|3605.5|3599.5|3610.3|3604.3|3605.5|3599.5|19
1648455600000|2022-03-28 08:20:00|3605|3599|3613|3607|3613|3607|3604.5|3598.5|60
1648455900000|2022-03-28 08:25:00|3612.8|3606.8|3614.3|3608.3|3615.3|3609.3|3612.5|3606.5|28
1648456200000|2022-03-28 08:30:00|3614|3608|3610.3|3604.3|3619|3613|3610|3604|70
1648456500000|2022-03-28 08:35:00|3610|3604|3605.5|3599.5|3610|3604|3605|3599|49
1648456800000|2022-03-28 08:40:00|3605.3|3599.3|3600.5|3594.5|3607|3601|3600.5|3594.5|56
1648457100000|2022-03-28 08:45:00|3600.3|3594.3|3610|3604|3610|3604|3599.8|3593.8|50
1648457400000|2022-03-28 08:50:00|3610.3|3604.3|3613.3|3607.3|3617.5|3611.5|3610.3|3604.3|61
1648457700000|2022-03-28 08:55:00|3613.5|3607.5|3612|3606|3613.5|3607.5|3607.3|3601.3|74
1648458000000|2022-03-28 09:00:00|3611.5|3605.5|3611.3|3605.3|3612.3|3606.3|3610.5|3604.5|19
1648458300000|2022-03-28 09:05:00|3611.5|3605.5|3607.3|3601.3|3611.8|3605.8|3607|3601|21
1648458600000|2022-03-28 09:10:00|3607.5|3601.5|3601|3595|3613.3|3607.3|3601|3595|59
1648458900000|2022-03-28 09:15:00|3600.8|3594.8|3605.3|3599.3|3605.8|3599.8|3600.5|3594.5|56
1648459200000|2022-03-28 09:20:00|3605.5|3599.5|3608.5|3602.5|3610|3604|3605|3599|40
1648459500000|2022-03-28 09:25:00|3608.8|3602.8|3608.5|3602.5|3609.8|3603.8|3607|3601|24
1648459800000|2022-03-28 09:30:00|3608.8|3602.8|3608.8|3602.8|3610.9|3604.9|3605.5|3599.5|48
1648460100000|2022-03-28 09:35:00|3609|3603|3609.5|3603.5|3610.3|3604.3|3605.8|3599.8|35
1648460400000|2022-03-28 09:40:00|3609.8|3603.8|3612.8|3606.8|3613.5|3607.5|3609.8|3603.8|19
1648460700000|2022-03-28 09:45:00|3612.5|3606.5|3610.3|3604.3|3613.5|3607.5|3610.3|3604.3|37
1648461000000|2022-03-28 09:50:00|3610|3604|3610.3|3604.3|3613.3|3607.3|3609.3|3603.3|37
1648461300000|2022-03-28 09:55:00|3609.1|3603.1|3602.5|3596.5|3609.5|3603.5|3601|3595|72
1648461600000|2022-03-28 10:00:00|3602.8|3596.8|3602.5|3596.5|3605.8|3599.8|3598.5|3592.5|50
1648461900000|2022-03-28 10:05:00|3601|3595|3602|3596|3603.3|3597.3|3600|3594|21
1648462200000|2022-03-28 10:10:00|3601|3595|3601.5|3595.5|3602.8|3596.8|3599.8|3593.8|26
1648462500000|2022-03-28 10:15:00|3601.3|3595.3|3607.8|3601.8|3607.8|3601.8|3601.3|3595.3|34
1648462800000|2022-03-28 10:20:00|3608.3|3602.3|3608.8|3602.8|3610.3|3604.3|3605|3599|31
1648463100000|2022-03-28 10:25:00|3609|3603|3613|3607|3613.5|3607.5|3609|3603|21
1648463400000|2022-03-28 10:30:00|3613.3|3607.3|3614.5|3608.5|3614.8|3608.8|3613.3|3607.3|12
1648463700000|2022-03-28 10:35:00|3614.3|3608.3|3616.5|3610.5|3617.8|3611.8|3614|3608|19
1648464000000|2022-03-28 10:40:00|3616.8|3610.8|3618.5|3612.5|3618.5|3612.5|3616.5|3610.5|11
1648464300000|2022-03-28 10:45:00|3618|3612|3618.5|3612.5|3619.3|3613.3|3616.8|3610.8|29
1648464600000|2022-03-28 10:50:00|3618.8|3612.8|3619.9|3613.9|3619.9|3613.9|3616.5|3610.5|26
1648464900000|2022-03-28 10:55:00|3620.5|3614.5|3621.5|3615.5|3622.5|3616.5|3620.3|3614.3|35
1648465200000|2022-03-28 11:00:00|3621|3615|3622.8|3616.8|3623|3617|3620|3614|44
1648465500000|2022-03-28 11:05:00|3623.5|3617.5|3622|3616|3623.5|3617.5|3622|3616|23
1648465800000|2022-03-28 11:10:00|3622.3|3616.3|3627.5|3621.5|3633.5|3627.5|3622.3|3616.3|64
1648466100000|2022-03-28 11:15:00|3627.3|3621.3|3630|3624|3630.3|3624.3|3626.3|3620.3|49
1648466400000|2022-03-28 11:20:00|3630.5|3624.5|3626.3|3620.3|3633.3|3627.3|3626.3|3620.3|55
1648466700000|2022-03-28 11:25:00|3626.5|3620.5|3620.5|3614.5|3627.8|3621.8|3618.5|3612.5|83
1648467000000|2022-03-28 11:30:00|3620.3|3614.3|3614.3|3608.3|3620.8|3614.8|3612.3|3606.3|342
1648467300000|2022-03-28 11:35:00|3614.5|3608.5|3611.5|3605.5|3617|3611|3611.3|3605.3|98
1648467600000|2022-03-28 11:40:00|3611.3|3605.3|3615.3|3609.3|3615.8|3609.8|3610|3604|62
1648467900000|2022-03-28 11:45:00|3615.5|3609.5|3610.8|3604.8|3619.3|3613.3|3610.5|3604.5|152
1648468200000|2022-03-28 11:50:00|3610.5|3604.5|3614.5|3608.5|3616.3|3610.3|3607.5|3601.5|126
1648468500000|2022-03-28 11:55:00|3614.3|3608.3|3614.5|3608.5|3619.5|3613.5|3609.5|3603.5|192
1648468800000|2022-03-28 12:00:00|3614.3|3608.3|3613.5|3607.5|3618.3|3612.3|3612.8|3606.8|72
1648469100000|2022-03-28 12:05:00|3613.3|3607.3|3612.8|3606.8|3616.8|3610.8|3611.3|3605.3|49
1648469400000|2022-03-28 12:10:00|3613.3|3607.3|3617.8|3611.8|3621.5|3615.5|3613.3|3607.3|91
1648469700000|2022-03-28 12:15:00|3618|3612|3612.3|3606.3|3619|3613|3611.3|3605.3|86
1648470000000|2022-03-28 12:20:00|3612|3606|3611.8|3605.8|3612.8|3606.8|3610.5|3604.5|63
1648470300000|2022-03-28 12:25:00|3612|3606|3612.8|3606.8|3615.3|3609.3|3611.3|3605.3|71
1648470600000|2022-03-28 12:30:00|3612.3|3606.3|3614.3|3608.3|3616.3|3610.3|3611.3|3605.3|99
1648470900000|2022-03-28 12:35:00|3614|3608|3613.5|3607.5|3615.5|3609.5|3612|3606|133
1648471200000|2022-03-28 12:40:00|3613.3|3607.3|3614.3|3608.3|3615.5|3609.5|3611.3|3605.3|142
1648471500000|2022-03-28 12:45:00|3613.8|3607.8|3613|3607|3615.8|3609.8|3610.3|3604.3|91
1648471800000|2022-03-28 12:50:00|3613.3|3607.3|3611.5|3605.5|3615.3|3609.3|3611|3605|72
1648472100000|2022-03-28 12:55:00|3611.3|3605.3|3595.5|3589.5|3612.9|3606.9|3595.5|3589.5|80
1648472400000|2022-03-28 13:00:00|3595.3|3589.3|3599.3|3593.3|3603.3|3597.3|3588.3|3582.3|212
1648472700000|2022-03-28 13:05:00|3599|3593|3604.5|3598.5|3608|3602|3598.3|3592.3|77
1648473000000|2022-03-28 13:10:00|3604.3|3598.3|3601.8|3595.8|3605.3|3599.3|3599.5|3593.5|72
1648473300000|2022-03-28 13:15:00|3602|3596|3599.5|3593.5|3606|3600|3592.5|3586.5|82
1648473600000|2022-03-28 13:20:00|3599.9|3593.9|3600.5|3594.5|3605|3599|3599.8|3593.8|98
1648473900000|2022-03-28 13:25:00|3600.8|3594.8|3602.3|3596.3|3602.5|3596.5|3595.5|3589.5|101
1648474200000|2022-03-28 13:30:00|3602|3596|3602.3|3596.3|3604|3598|3600.5|3594.5|86
1648474500000|2022-03-28 13:35:00|3601.8|3595.8|3595.3|3589.3|3602|3596|3595|3589|63
1648474800000|2022-03-28 13:40:00|3595|3589|3613.3|3607.3|3613.5|3607.5|3593.5|3587.5|84
1648475100000|2022-03-28 13:45:00|3613.5|3607.5|3611|3605|3613.8|3607.8|3606|3600|85
1648475400000|2022-03-28 13:50:00|3610.8|3604.8|3609.5|3603.5|3614|3608|3604|3598|121
1648475700000|2022-03-28 13:55:00|3609.3|3603.3|3608.8|3602.8|3611.8|3605.8|3606.8|3600.8|61
1648476000000|2022-03-28 14:00:00|3608.3|3602.3|3610.3|3604.3|3610.3|3604.3|3605.5|3599.5|106
1648476300000|2022-03-28 14:05:00|3610.5|3604.5|3618.8|3612.8|3625|3619|3609.8|3603.8|101
1648476600000|2022-03-28 14:10:00|3619|3613|3621|3615|3625.8|3619.8|3619|3613|56
1648476900000|2022-03-28 14:15:00|3621.3|3615.3|3624|3618|3625.5|3619.5|3620.5|3614.5|65
1648477200000|2022-03-28 14:20:00|3624.3|3618.3|3629.5|3623.5|3632.3|3626.3|3623.5|3617.5|78
1648477500000|2022-03-28 14:25:00|3629.3|3623.3|3629.5|3623.5|3632.5|3626.5|3628|3622|74
1648477800000|2022-03-28 14:30:00|3629|3623|3630.8|3624.8|3631.3|3625.3|3625.8|3619.8|69
1648478100000|2022-03-28 14:35:00|3630.5|3624.5|3620.8|3614.8|3630.5|3624.5|3618.8|3612.8|77
1648478400000|2022-03-28 14:40:00|3621|3615|3618|3612|3625.3|3619.3|3618|3612|48
1648478700000|2022-03-28 14:45:00|3617.8|3611.8|3624|3618|3624|3618|3614.8|3608.8|41
1648479000000|2022-03-28 14:50:00|3624.5|3618.5|3623.3|3617.3|3630|3624|3623.3|3617.3|73
1648479300000|2022-03-28 14:55:00|3623|3617|3627|3621|3627.5|3621.5|3622.8|3616.8|50
1648479600000|2022-03-28 15:00:00|3626.8|3620.8|3622|3616|3626.8|3620.8|3619|3613|85
1648479900000|2022-03-28 15:05:00|3622.3|3616.3|3618.3|3612.3|3622.5|3616.5|3616.3|3610.3|93
1648480200000|2022-03-28 15:10:00|3618.5|3612.5|3622.3|3616.3|3622.5|3616.5|3614.3|3608.3|53
1648480500000|2022-03-28 15:15:00|3622.5|3616.5|3618.3|3612.3|3622.8|3616.8|3613.5|3607.5|84
1648480800000|2022-03-28 15:20:00|3618.5|3612.5|3618|3612|3620|3614|3617.3|3611.3|47
1648481100000|2022-03-28 15:25:00|3618.3|3612.3|3620.3|3614.3|3623|3617|3614.8|3608.8|76
1648481400000|2022-03-28 15:30:00|3619.5|3613.5|3618|3612|3622.3|3616.3|3611.5|3605.5|116
1648481700000|2022-03-28 15:35:00|3616|3609.8|3615.5|3609.5|3617.5|3611.5|3614.8|3608.8|81
1648482000000|2022-03-28 15:40:00|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614|3608|15
1648482300000|2022-03-28 15:45:00|3616|3610|3614|3608|3616|3610|3613.8|3607.8|32
1648482600000|2022-03-28 15:50:00|3613.3|3607.3|3614.8|3608.8|3615.3|3609.3|3612.8|3606.8|23
1648482900000|2022-03-28 15:55:00|3615|3609|3614.5|3608.5|3615|3609|3613.8|3607.8|25
1648483200000|2022-03-28 16:00:00|3615|3609|3615.3|3609.3|3616.5|3610.5|3615|3609|20
1648483500000|2022-03-28 16:05:00|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|10
1648483800000|2022-03-28 16:10:00|3615|3609|3614.8|3608.8|3615.5|3609.5|3613.3|3607.3|19
1648484100000|2022-03-28 16:15:00|3614.5|3608.5|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|10
1648484400000|2022-03-28 16:20:00|3614.3|3608.3|3611.3|3605.3|3614.5|3608.5|3611|3605|17
1648484700000|2022-03-28 16:25:00|3611.5|3605.5|3612.3|3606.3|3613.3|3607.3|3611.5|3605.5|7
1648485000000|2022-03-28 16:30:00|3612|3606|3612.5|3606.5|3612.8|3606.8|3612|3606|4
1648485300000|2022-03-28 16:35:00|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3611.5|3605.5|16
1648485600000|2022-03-28 16:40:00|3613.8|3607.8|3612|3606|3615.3|3609.3|3612|3606|18
1648485900000|2022-03-28 16:45:00|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1648486500000|2022-03-28 16:55:00|3612|3606|3614.3|3608.3|3614.5|3608.5|3612|3606|12
1648512000000|2022-03-29 00:00:00|3605|3596|3605|3596|3609.8|3600.8|3604|3595|16
1648512300000|2022-03-29 00:05:00|3605.3|3596.3|3605.3|3596.3|3605.8|3596.8|3604.8|3595.8|35
1648512600000|2022-03-29 00:10:00|3605.5|3596.5|3606|3597|3609.3|3600.3|3603|3593|44
1648512900000|2022-03-29 00:15:00|3606.3|3597.3|3607|3598|3609|3600|3606.3|3597.3|59
1648513200000|2022-03-29 00:20:00|3607.5|3598.5|3607.8|3598.8|3608.3|3599.3|3607|3598|41
1648513500000|2022-03-29 00:25:00|3607.3|3598.3|3606.5|3597.5|3607.8|3598.8|3606.5|3597.5|21
1648513800000|2022-03-29 00:30:00|3608|3599|3606.8|3597.8|3608|3599|3606.5|3597.5|9
1648514100000|2022-03-29 00:35:00|3606.3|3597.3|3607|3598|3607|3598|3606.3|3597.3|4
1648514400000|2022-03-29 00:40:00|3606.8|3597.8|3606.8|3597.8|3607|3598|3606.8|3597.8|5
1648514700000|2022-03-29 00:45:00|3607|3598|3606.8|3597.8|3607|3598|3606.8|3597.8|2
1648515000000|2022-03-29 00:50:00|3607|3598|3606.8|3597.8|3607|3598|3606.8|3597.8|4
1648515300000|2022-03-29 00:55:00|3607|3598|3606.8|3597.8|3607.3|3598.3|3606.5|3597.5|32
1648515600000|2022-03-29 01:00:00|3607.3|3598.3|3611.5|3602.5|3613.3|3604.3|3606.8|3597.8|39
1648515900000|2022-03-29 01:05:00|3611|3602|3610.8|3601.8|3611|3602|3609.3|3600.3|31
1648516200000|2022-03-29 01:10:00|3611.3|3602.3|3622.5|3613.5|3623|3614|3611.3|3602.3|27
1648516500000|2022-03-29 01:15:00|3622.3|3613.3|3624.8|3615.8|3625.5|3616.5|3618.8|3609.8|41
1648516800000|2022-03-29 01:20:00|3624.3|3615.3|3625|3616|3627|3618|3620.5|3611.5|52
1648517100000|2022-03-29 01:25:00|3624.8|3615.8|3623.8|3614.8|3625|3616|3623.5|3614.5|14
1648517400000|2022-03-29 01:30:00|3624|3615|3625.8|3616.8|3626.5|3617.5|3623.3|3614.3|29
1648517700000|2022-03-29 01:35:00|3626|3617|3630.3|3621.3|3630.3|3621.3|3624.5|3615.5|73
1648518000000|2022-03-29 01:40:00|3630.5|3621.5|3632.8|3623.8|3634.3|3625.3|3630.3|3621.3|72
1648518300000|2022-03-29 01:45:00|3632.3|3623.3|3634|3625|3634.8|3625.8|3632|3623|22
1648518600000|2022-03-29 01:50:00|3635.3|3626.3|3648.3|3639.3|3649|3640|3634|3625|49
1648518900000|2022-03-29 01:55:00|3647.8|3638.8|3648.5|3639.5|3649.3|3640.3|3646.5|3637.5|41
1648519200000|2022-03-29 02:00:00|3648.3|3639.3|3648.3|3639.3|3649|3640|3645.5|3635|46
1648519500000|2022-03-29 02:05:00|3648.8|3639.8|3658.5|3649.5|3659.8|3650.8|3648.8|3639.8|37
1648519800000|2022-03-29 02:10:00|3658|3649|3658.3|3649.3|3659.5|3650.5|3658|3649|12
1648520100000|2022-03-29 02:15:00|3658.8|3649.8|3662.8|3653.8|3662.8|3653.8|3658.3|3648|31
1648520400000|2022-03-29 02:20:00|3663|3654|3661.3|3651.8|3663|3654|3659.3|3650.3|38
1648520700000|2022-03-29 02:25:00|3660.5|3652|3660|3651|3662|3653|3658.8|3649.8|57
1648521000000|2022-03-29 02:30:00|3660.3|3651.3|3661.3|3652.3|3662|3653|3660.3|3651.3|38
1648521300000|2022-03-29 02:35:00|3661.5|3650|3659.5|3650.5|3661.5|3652|3659|3650|15
1648521600000|2022-03-29 02:40:00|3659.3|3650.3|3646|3637|3659.3|3650.3|3644.5|3635.5|33
1648521900000|2022-03-29 02:45:00|3645|3636|3636.3|3627.3|3645|3636|3636.3|3627.3|36
1648522200000|2022-03-29 02:50:00|3636|3627|3634.5|3625.5|3636.8|3627.8|3634.5|3625.5|58
1648522500000|2022-03-29 02:55:00|3637.8|3627|3632.8|3623.8|3637.8|3627|3632.5|3623.5|7
1648522800000|2022-03-29 03:00:00|3633|3624|3633.3|3624.3|3634.3|3625.3|3633|3624|7
1648523100000|2022-03-29 03:05:00|3634.5|3625.5|3635.5|3626.5|3635.5|3626.5|3634.3|3625.3|19
1648523400000|2022-03-29 03:10:00|3634.8|3625.8|3635.5|3626.5|3635.5|3626.5|3634.8|3625.8|2
1648523700000|2022-03-29 03:15:00|3634.8|3625.8|3632|3623|3635.5|3626.5|3631.8|3622.8|13
1648524000000|2022-03-29 03:20:00|3631.5|3622.5|3628.5|3619.5|3632|3623|3628|3617.8|16
1648524300000|2022-03-29 03:25:00|3628|3619|3628.5|3619.5|3629|3620|3627|3618|25
1648524600000|2022-03-29 03:30:00|3629.3|3620.3|3630.3|3621.3|3631.3|3622.3|3629|3620|23
1648524900000|2022-03-29 03:35:00|3629.8|3620.8|3622.5|3613.5|3629.8|3620.8|3621.5|3612.5|34
1648525200000|2022-03-29 03:40:00|3622.8|3613.8|3623.8|3614.8|3623.8|3614.8|3621.5|3612.5|35
1648525500000|2022-03-29 03:45:00|3624|3615|3623.8|3614.8|3624|3615|3623.8|3614.8|2
1648525800000|2022-03-29 03:50:00|3623.5|3614.5|3623|3614|3623.5|3614.5|3622|3613|15
1648526100000|2022-03-29 03:55:00|3622.8|3613.8|3622.5|3613.5|3623|3614|3622.5|3613.5|4
1648526400000|2022-03-29 04:00:00|3622.8|3613.8|3623.3|3614.3|3624.5|3614.5|3622.5|3613.5|8
1648526700000|2022-03-29 04:05:00|3623|3614|3623.5|3614.5|3624|3615|3623|3614|9
1648527000000|2022-03-29 04:10:00|3623.3|3614.3|3623.3|3614.3|3623.3|3614.3|3623.3|3614.3|1
1648527300000|2022-03-29 04:15:00|3623|3614|3623.3|3614.3|3623.5|3614.5|3622.8|3613.8|7
1648527600000|2022-03-29 04:20:00|3622.8|3613.8|3623.8|3614.8|3623.8|3614.8|3622.8|3613.8|8
1648527900000|2022-03-29 04:25:00|3623.5|3614.5|3620.8|3611.8|3623.5|3614.5|3620.8|3611.8|6
1648528200000|2022-03-29 04:30:00|3620.5|3611.5|3620.3|3611.3|3621|3612|3620.3|3611.3|5
1648528500000|2022-03-29 04:35:00|3620|3611|3622.5|3613.5|3623|3614|3619.8|3610.8|17
1648528800000|2022-03-29 04:40:00|3623|3614|3622.8|3613.8|3623.3|3614.3|3622|3613|16
1648529100000|2022-03-29 04:45:00|3622.3|3613.3|3624|3615|3624|3615|3621.3|3612.3|19
1648529400000|2022-03-29 04:50:00|3624.5|3615.5|3624.3|3615.3|3626|3616|3623.5|3614.5|19
1648529700000|2022-03-29 04:55:00|3624.5|3615.5|3624.3|3615.3|3625.5|3616.5|3624|3615|13
1648530000000|2022-03-29 05:00:00|3623.8|3614.8|3623.8|3614.8|3624.3|3615.3|3622.5|3613.5|18
1648530300000|2022-03-29 05:05:00|3624.3|3615.3|3624.3|3615.3|3624.3|3615.3|3623.8|3614.8|10
1648530600000|2022-03-29 05:10:00|3623.5|3614.5|3623|3614|3623.5|3614.5|3622.5|3613.5|4
1648530900000|2022-03-29 05:15:00|3622.5|3613.5|3622.5|3613.5|3622.8|3613.8|3620.8|3611.8|28
1648531200000|2022-03-29 05:20:00|3622.3|3613.3|3624.3|3615.3|3624.8|3615.8|3622.3|3613.3|11
1648531500000|2022-03-29 05:25:00|3624.8|3615.8|3625|3616|3628.8|3619.8|3623.5|3614|25
1648531800000|2022-03-29 05:30:00|3624.8|3615.8|3628.5|3619.5|3628.8|3619.8|3623.8|3614.8|49
1648532100000|2022-03-29 05:35:00|3629|3620|3630|3621|3632.3|3622.8|3628.8|3619.8|32
1648532400000|2022-03-29 05:40:00|3631.5|3622.5|3638.8|3629.8|3639.3|3630.3|3631.5|3622.5|28
1648532700000|2022-03-29 05:45:00|3639|3630|3639|3630|3639.3|3630.3|3638.5|3629.5|14
1648533000000|2022-03-29 05:50:00|3639.3|3630.3|3639|3630|3639.3|3630.3|3638.8|3629.8|3
1648533300000|2022-03-29 05:55:00|3638.5|3629.5|3639.5|3630.5|3639.5|3630.5|3638|3629|15
1648533600000|2022-03-29 06:00:00|3639.8|3630.8|3638.3|3629.3|3639.8|3630.8|3637.5|3628.5|29
1648533900000|2022-03-29 06:05:00|3637.5|3628.5|3635.3|3626.3|3638.5|3629.5|3634.8|3625.8|30
1648534200000|2022-03-29 06:10:00|3632.8|3624.5|3627.8|3618.8|3632.8|3624.5|3627.3|3617|34
1648534500000|2022-03-29 06:15:00|3626.8|3617.8|3625.5|3616.5|3627.5|3618.5|3625.3|3616.3|15
1648534800000|2022-03-29 06:20:00|3624.8|3615.8|3622.5|3613.5|3624.8|3615.8|3622.5|3613.5|29
1648535100000|2022-03-29 06:25:00|3622.8|3613.8|3626.3|3617.3|3627.3|3618.3|3622.5|3613.5|21
1648535400000|2022-03-29 06:30:00|3625|3614.8|3623.3|3614.3|3625|3614.8|3621.5|3612.5|27
1648535700000|2022-03-29 06:35:00|3623.5|3614.5|3625|3616|3628|3619|3623.5|3614.5|14
1648536000000|2022-03-29 06:40:00|3624.5|3615.5|3626.3|3617.3|3626.3|3617.3|3624.5|3615.5|10
1648536300000|2022-03-29 06:45:00|3625.8|3616.8|3632.8|3623.8|3634|3625|3624|3615|35
1648536600000|2022-03-29 06:50:00|3632.3|3623.3|3632.8|3623.8|3633|3624|3628.5|3619.5|36
1648536900000|2022-03-29 06:55:00|3633.3|3624.3|3629.3|3623.3|3634.3|3626.5|3628.5|3622.5|31
1648537200000|2022-03-29 07:00:00|3629|3623|3620.8|3614.8|3629|3623|3618.5|3612.5|92
1648537500000|2022-03-29 07:05:00|3621.3|3615.3|3633|3627|3634.3|3628.3|3620.5|3614.5|64
1648537800000|2022-03-29 07:10:00|3634|3628|3636|3630|3639|3633|3634|3628|108
1648538100000|2022-03-29 07:15:00|3635.8|3629.8|3644|3638|3648|3642|3635.8|3629.8|105
1648538400000|2022-03-29 07:20:00|3643.9|3637.9|3645.5|3639.5|3648.5|3642.5|3643.5|3637.5|91
1648538700000|2022-03-29 07:25:00|3645|3639|3640|3634|3645.5|3639.5|3640|3634|60
1648539000000|2022-03-29 07:30:00|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3634.5|3628.5|28
1648539300000|2022-03-29 07:35:00|3638|3632|3635.5|3629.5|3639|3633|3635.3|3629.3|28
1648539600000|2022-03-29 07:40:00|3635.8|3629.8|3628.5|3622.5|3635.8|3629.8|3627.8|3621.8|50
1648539900000|2022-03-29 07:45:00|3628|3622|3622.3|3616.3|3628.5|3622.5|3622|3616|34
1648540200000|2022-03-29 07:50:00|3622.5|3616.5|3622.3|3616.3|3623.3|3617.3|3622|3616|25
1648540500000|2022-03-29 07:55:00|3622|3616|3622.8|3616.8|3623.5|3617.5|3622|3616|7
1648540800000|2022-03-29 08:00:00|3622.5|3616.5|3631.5|3625.5|3633.5|3627.5|3622.5|3616.5|53
1648541100000|2022-03-29 08:05:00|3631.3|3625.3|3628.8|3622.8|3631.5|3625.5|3627|3621|27
1648541400000|2022-03-29 08:10:00|3628|3622|3622.5|3616.5|3628|3622|3618.5|3612.5|47
1648541700000|2022-03-29 08:15:00|3622.3|3616.3|3619.3|3613.3|3622.8|3616.8|3611|3605|57
1648542000000|2022-03-29 08:20:00|3619|3613|3617|3611|3620.3|3614.3|3611.5|3605.5|75
1648542300000|2022-03-29 08:25:00|3616.8|3610.8|3618|3612|3623.5|3617.5|3610.8|3604.8|88
1648542600000|2022-03-29 08:30:00|3617.8|3611.8|3617.8|3611.8|3620|3614|3611.8|3605.8|133
1648542900000|2022-03-29 08:35:00|3617.5|3611.5|3618.8|3612.8|3625.1|3619.1|3616.5|3610.5|143
1648543200000|2022-03-29 08:40:00|3618.5|3612.5|3616|3610|3618.5|3612.5|3612.8|3606.8|68
1648543500000|2022-03-29 08:45:00|3615.8|3609.8|3614|3608|3616.5|3610.5|3611.8|3605.8|73
1648543800000|2022-03-29 08:50:00|3613.8|3607.8|3598.5|3592.5|3613.8|3607.8|3589.3|3583.3|109
1648544100000|2022-03-29 08:55:00|3598|3592|3599.8|3593.8|3600.5|3594.5|3595.8|3589.8|57
1648544400000|2022-03-29 09:00:00|3599.5|3593.5|3601|3595|3603|3597|3599.5|3593.5|15
1648544700000|2022-03-29 09:05:00|3600.5|3594.5|3599.3|3593.3|3605.3|3599.3|3595.8|3589.8|54
1648545000000|2022-03-29 09:10:00|3598.5|3592.5|3592.5|3586.5|3598.5|3592.5|3588.3|3582.3|70
1648545300000|2022-03-29 09:15:00|3592.8|3586.8|3590|3584|3596|3590|3588.8|3582.8|85
1648545600000|2022-03-29 09:20:00|3590.3|3584.3|3592|3586|3596.5|3590.5|3589.8|3583.8|90
1648545900000|2022-03-29 09:25:00|3591.5|3585.5|3594.3|3588.3|3594.3|3588.3|3589.5|3583.5|45
1648546200000|2022-03-29 09:30:00|3594|3588|3595|3589|3595.8|3589.8|3593.3|3587.3|59
1648546500000|2022-03-29 09:35:00|3594.8|3588.8|3594.5|3588.5|3595.5|3589.5|3593.3|3587.3|61
1648546800000|2022-03-29 09:40:00|3594.3|3588.3|3593.3|3587.3|3596.6|3590.6|3592.5|3586.5|92
1648547100000|2022-03-29 09:45:00|3593.5|3587.5|3600.5|3594.5|3600.8|3594.8|3593|3587|63
1648547400000|2022-03-29 09:50:00|3600.3|3594.3|3598.8|3592.8|3600.3|3594.3|3598.8|3592.8|8
1648547700000|2022-03-29 09:55:00|3598.5|3592.5|3598.8|3592.8|3601.3|3595.3|3597|3591|36
1648548000000|2022-03-29 10:00:00|3598.5|3592.5|3599.5|3593.5|3600.3|3594.3|3598|3592|28
1648548300000|2022-03-29 10:05:00|3599.3|3593.3|3601.3|3595.3|3603.1|3597.1|3599|3593|16
1648548600000|2022-03-29 10:10:00|3601.5|3595.5|3598|3592|3601.5|3595.5|3598|3592|28
1648548900000|2022-03-29 10:15:00|3597.8|3591.8|3595|3589|3598.3|3592.3|3595|3589|59
1648549200000|2022-03-29 10:20:00|3594.8|3588.8|3596|3590|3596.8|3590.8|3588.3|3582.3|91
1648549500000|2022-03-29 10:25:00|3596.3|3590.3|3595|3589|3600|3594|3595|3589|49
1648549800000|2022-03-29 10:30:00|3596.5|3590.5|3597.3|3591.3|3597.5|3591.5|3594.3|3588.3|60
1648550100000|2022-03-29 10:35:00|3597|3591|3597.3|3591.3|3597.8|3591.8|3595.8|3589.8|41
1648550400000|2022-03-29 10:40:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3595.3|3589.3|44
1648550700000|2022-03-29 10:45:00|3598.3|3592.3|3598.8|3592.8|3599|3593|3597|3591|17
1648551000000|2022-03-29 10:50:00|3599|3593|3600|3594|3603.8|3597.8|3599|3593|86
1648551300000|2022-03-29 10:55:00|3600.3|3594.3|3610.3|3604.3|3611.5|3605.5|3599.3|3593.3|90
1648551600000|2022-03-29 11:00:00|3610.5|3604.5|3605.5|3599.5|3615|3609|3602.3|3596.3|57
1648551900000|2022-03-29 11:05:00|3606|3600|3608|3602|3610|3604|3606|3600|59
1648552200000|2022-03-29 11:10:00|3607.8|3601.8|3608|3602|3609.5|3603.5|3605.8|3599.8|35
1648552500000|2022-03-29 11:15:00|3607.8|3601.8|3609|3603|3609.3|3603.3|3607.5|3601.5|32
1648552800000|2022-03-29 11:20:00|3608.8|3602.8|3612.3|3606.3|3612.8|3606.8|3608.8|3602.8|70
1648553100000|2022-03-29 11:25:00|3612|3606|3613.8|3607.8|3613.8|3607.8|3610|3604|42
1648553400000|2022-03-29 11:30:00|3613.5|3607.5|3613.3|3607.3|3614.3|3608.3|3610.8|3604.8|37
1648553700000|2022-03-29 11:35:00|3613.8|3607.8|3616.3|3610.3|3617.3|3611.3|3613.8|3607.8|14
1648554000000|2022-03-29 11:40:00|3616|3610|3614.8|3608.8|3616.3|3610.3|3613.5|3607.5|38
1648554300000|2022-03-29 11:45:00|3614.5|3608.5|3609.8|3603.8|3618.8|3612.8|3608.3|3602.3|174
1648554600000|2022-03-29 11:50:00|3609.5|3603.5|3584.5|3578.5|3609.5|3603.5|3584.5|3578.5|154
1648554900000|2022-03-29 11:55:00|3585|3579|3610|3604|3613|3607|3583.3|3577.3|229
1648555200000|2022-03-29 12:00:00|3609.8|3603.8|3585.3|3579.3|3609.8|3603.8|3582.8|3576.8|171
1648555500000|2022-03-29 12:05:00|3585.9|3579.9|3579.3|3573.3|3587.3|3581.3|3579.3|3573.3|159
1648555800000|2022-03-29 12:10:00|3579|3573|3525|3519|3579|3573|3516.3|3509.3|315
1648556100000|2022-03-29 12:15:00|3524.8|3518.8|3501.3|3495.3|3545|3537.9|3500.5|3494.5|206
1648556400000|2022-03-29 12:20:00|3503.5|3495.8|3500.3|3494.3|3504|3496.5|3485.8|3479.3|165
1648556700000|2022-03-29 12:25:00|3500.5|3494.5|3522.3|3516.3|3523.5|3517|3500.3|3494.3|132
1648557000000|2022-03-29 12:30:00|3522|3516|3507|3501|3522|3516|3504|3498|151
1648557300000|2022-03-29 12:35:00|3508.3|3502.3|3505.3|3499.3|3510.3|3504.3|3503|3497|69
1648557600000|2022-03-29 12:40:00|3504.5|3498.5|3494.5|3488.5|3506.8|3500.8|3494.5|3488.5|132
1648557900000|2022-03-29 12:45:00|3495.3|3489.3|3465.8|3456|3498.5|3492.5|3460|3454|118
1648558200000|2022-03-29 12:50:00|3465.5|3459.5|3482|3476|3492.3|3486.3|3460|3454|251
1648558500000|2022-03-29 12:55:00|3481.8|3475.8|3494.8|3488.8|3500.5|3494.5|3480|3474|155
1648558800000|2022-03-29 13:00:00|3494|3488|3498.6|3492.6|3499.5|3493.5|3491.3|3485.3|288
1648559100000|2022-03-29 13:05:00|3499.1|3493.1|3491|3485|3500|3494|3489.3|3483.3|194
1648559400000|2022-03-29 13:10:00|3490.9|3484.9|3491|3485|3499.3|3493.3|3489.3|3483.3|157
1648559700000|2022-03-29 13:15:00|3491.5|3485.5|3495|3489|3496.5|3490.5|3487.3|3481.3|103
1648560000000|2022-03-29 13:20:00|3496|3490|3491.3|3485.3|3496|3490|3488.3|3482.3|142
1648560300000|2022-03-29 13:25:00|3491|3485|3461.8|3455.8|3494.8|3488.5|3461.8|3455.8|210
1648560600000|2022-03-29 13:30:00|3462|3456|3455.8|3449.8|3467.3|3461.3|3455.8|3449.8|152
1648560900000|2022-03-29 13:35:00|3455.5|3449.5|3409.5|3403.5|3455.5|3449.5|3407.3|3401.3|237
1648561200000|2022-03-29 13:40:00|3410|3404|3424.8|3418.8|3435|3429|3408.3|3402.3|175
1648561500000|2022-03-29 13:45:00|3424.5|3418.5|3424|3418|3429.8|3423.8|3417.8|3411.8|192
1648561800000|2022-03-29 13:50:00|3423.8|3417.8|3426|3420|3441.8|3435.8|3421.3|3415.3|176
1648562100000|2022-03-29 13:55:00|3425.8|3419.8|3429.3|3423.3|3450.3|3443.3|3424|3418|192
1648562400000|2022-03-29 14:00:00|3428.8|3422.8|3427|3421|3431.1|3425.1|3423|3417|124
1648562700000|2022-03-29 14:05:00|3426.8|3420.8|3432.3|3426.3|3442|3436|3420.8|3414.8|139
1648563000000|2022-03-29 14:10:00|3432|3426|3426.3|3420.3|3433.9|3427.9|3424.3|3418.3|113
1648563300000|2022-03-29 14:15:00|3425.8|3419.8|3423.8|3417.8|3427|3421|3421.5|3415.5|119
1648563600000|2022-03-29 14:20:00|3425|3419|3426.3|3420.3|3430.3|3424.3|3424|3418|82
1648563900000|2022-03-29 14:25:00|3426|3420|3422.5|3416.5|3430|3424|3422.5|3416.5|144
1648564200000|2022-03-29 14:30:00|3422.3|3416.3|3430.5|3424.5|3434.3|3428.3|3420.8|3414.8|164
1648564500000|2022-03-29 14:35:00|3429.8|3423.8|3449.4|3443.4|3451.1|3445.1|3429.3|3423.3|202
1648564800000|2022-03-29 14:40:00|3449.5|3443.5|3449.5|3443.5|3458.8|3451.5|3444.8|3438.8|268
1648565100000|2022-03-29 14:45:00|3449.8|3443.8|3453.3|3447.3|3461.5|3455.5|3446.8|3440.8|270
1648565400000|2022-03-29 14:50:00|3453|3447|3452.3|3446.3|3457.8|3451.8|3450.3|3444.3|169
1648565700000|2022-03-29 14:55:00|3452.5|3446.5|3451|3445|3454|3448|3448.8|3442.8|119
1648566000000|2022-03-29 15:00:00|3450.8|3444.8|3458.8|3452.8|3458.8|3452.8|3449.5|3443.5|146
1648566300000|2022-03-29 15:05:00|3458.5|3452.5|3465|3459|3465|3459|3454.8|3448.8|167
1648566600000|2022-03-29 15:10:00|3464.8|3458.8|3484|3478|3484|3478|3459.5|3453.5|253
1648566900000|2022-03-29 15:15:00|3483.5|3477.5|3480|3474|3491.3|3485.3|3472|3466|245
1648567200000|2022-03-29 15:20:00|3479.8|3473.8|3449.8|3443.8|3479.8|3473.8|3446.5|3440.5|223
1648567500000|2022-03-29 15:25:00|3449.5|3443.5|3450.8|3444.3|3451.8|3445.8|3440|3434|173
1648567800000|2022-03-29 15:30:00|3450.3|3444.9|3444.8|3438.8|3457|3451|3432.5|3426.5|243
1648568100000|2022-03-29 15:35:00|3443.8|3437.8|3443.3|3437.3|3447.3|3441.3|3439|3433|147
1648568400000|2022-03-29 15:40:00|3443.5|3437.5|3447|3441|3449|3443|3441.5|3435.5|67
1648568700000|2022-03-29 15:45:00|3447.5|3441.5|3454.5|3448.5|3457|3451|3446.5|3440.5|273
1648569000000|2022-03-29 15:50:00|3455|3449|3460.5|3454.5|3462|3456|3455|3449|120
1648569300000|2022-03-29 15:55:00|3460|3454|3452.3|3446.3|3460|3454|3446.3|3440.3|45
1648569600000|2022-03-29 16:00:00|3452|3446|3447|3441|3456.3|3450.3|3447|3441|50
1648569900000|2022-03-29 16:05:00|3446.8|3440.8|3447.5|3441.5|3448.5|3442.5|3441.4|3432.8|25
1648570200000|2022-03-29 16:10:00|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|3446|3440|9
1648570500000|2022-03-29 16:15:00|3447.5|3441.5|3446.8|3440.8|3448.5|3442.5|3446.1|3440.1|70
1648570800000|2022-03-29 16:20:00|3447|3441|3448.5|3442.5|3448.5|3442.5|3442.5|3436.5|36
1648571100000|2022-03-29 16:25:00|3448.8|3442.8|3444.3|3438.3|3448.8|3442.8|3444.3|3438.3|10
1648571400000|2022-03-29 16:30:00|3445.1|3439.1|3439.9|3433.9|3448.5|3442.5|3439.5|3433.3|79
1648571700000|2022-03-29 16:35:00|3440.1|3434.1|3441.3|3435.3|3443|3437|3440.1|3434.1|43
1648572000000|2022-03-29 16:40:00|3441.5|3435.5|3439.3|3433.3|3441.5|3435.5|3438.5|3432.5|102
1648572300000|2022-03-29 16:45:00|3439|3433|3435.5|3429.5|3441.8|3435.8|3435.5|3429.5|23
1648572600000|2022-03-29 16:50:00|3435.3|3429.3|3436.3|3430.3|3441.1|3435.1|3435.3|3429.3|42
1648572900000|2022-03-29 16:55:00|3436.5|3430.5|3440.3|3434.3|3440.5|3434.5|3436.5|3430.5|88
1648598400000|2022-03-30 00:00:00|3477.5|3468.5|3474.8|3465.8|3477.5|3468.5|3471.8|3462.8|24
1648598700000|2022-03-30 00:05:00|3475|3466|3478|3469|3478.3|3469.3|3475|3466|8
1648599000000|2022-03-30 00:10:00|3477.8|3468.8|3477.5|3468.5|3479.5|3470.3|3471.8|3462.8|45
1648599300000|2022-03-30 00:15:00|3476.8|3467.8|3475|3466|3478.8|3469|3474.5|3464.5|33
1648599600000|2022-03-30 00:20:00|3475.3|3466.3|3481.3|3472.3|3482.8|3473.8|3475|3466|37
1648599900000|2022-03-30 00:25:00|3481.5|3472.5|3481.3|3472.3|3483.3|3474.3|3481.3|3472.3|10
1648600200000|2022-03-30 00:30:00|3481.5|3472.5|3480.8|3471.8|3481.5|3472.5|3478.8|3469.8|16
1648600500000|2022-03-30 00:35:00|3482.5|3471.5|3482.5|3473.5|3484|3475|3482.5|3471.5|14
1648600800000|2022-03-30 00:40:00|3482|3473|3483.3|3474.3|3483.3|3474.3|3480.5|3471.5|23
1648601100000|2022-03-30 00:45:00|3483.8|3474.8|3486.3|3477.3|3487|3478|3483.8|3474.8|67
1648601400000|2022-03-30 00:50:00|3486.5|3477.5|3482.3|3473.3|3486.8|3477.8|3481|3472|33
1648601700000|2022-03-30 00:55:00|3481.8|3472.8|3482.3|3473.3|3482.3|3473.3|3480.8|3471.8|54
1648602000000|2022-03-30 01:00:00|3482.8|3473.8|3481.3|3472.3|3483.3|3474.3|3480.3|3471.3|36
1648602300000|2022-03-30 01:05:00|3480.5|3471.5|3481.3|3472.3|3482.5|3473.5|3480.5|3471|67
1648602600000|2022-03-30 01:10:00|3480|3470.3|3458.5|3449.5|3480|3471|3457.8|3448.8|83
1648602900000|2022-03-30 01:15:00|3458.8|3449.8|3458.5|3449.5|3463|3454|3458|3448.8|55
1648603200000|2022-03-30 01:20:00|3459|3450|3459|3450|3459|3450|3458.5|3449.5|4
1648603500000|2022-03-30 01:25:00|3459.3|3450.3|3468|3459|3471|3462|3459.3|3450.3|34
1648603800000|2022-03-30 01:30:00|3468.8|3459.8|3476.3|3467.3|3476.3|3467.3|3468.3|3459.3|29
1648604100000|2022-03-30 01:35:00|3476.5|3467.5|3474.3|3465.3|3476.8|3467.5|3474.3|3465.3|19
1648604700000|2022-03-30 01:45:00|3474.5|3465.5|3477.5|3468.5|3477.5|3468.5|3473.5|3464.5|15
1648605000000|2022-03-30 01:50:00|3477|3468|3478.5|3469.5|3479.3|3470.3|3477|3468|10
1648605300000|2022-03-30 01:55:00|3478.3|3469.3|3481.3|3472.3|3481.8|3472.8|3478.3|3469.3|72
1648605600000|2022-03-30 02:00:00|3481.8|3472.8|3493|3484|3495.8|3486.8|3481|3472|60
1648605900000|2022-03-30 02:05:00|3493.8|3484.8|3491.3|3482.3|3501|3492|3489.8|3478.8|37
1648606200000|2022-03-30 02:10:00|3490.3|3481.3|3487.5|3478.5|3490.3|3481.3|3485|3476|28
1648606500000|2022-03-30 02:15:00|3487.3|3478.3|3489.8|3480.8|3489.8|3480.8|3485.3|3476.3|6
1648606800000|2022-03-30 02:20:00|3490|3481|3489.5|3480.5|3490|3481|3489.5|3480.5|2
1648607100000|2022-03-30 02:25:00|3489.8|3480.8|3489.3|3480.3|3490.3|3481.3|3489.3|3480.3|5
1648607400000|2022-03-30 02:30:00|3489|3480|3494.5|3485.5|3495|3486|3488.3|3479.3|32
1648607700000|2022-03-30 02:35:00|3494.8|3485.8|3500.3|3491.3|3500.5|3491.5|3494|3485|51
1648608000000|2022-03-30 02:40:00|3500.5|3491.5|3512.3|3503.3|3512.3|3503.3|3499|3490|54
1648608300000|2022-03-30 02:45:00|3511.8|3502.8|3510|3501|3512.5|3503.5|3509.3|3500.3|41
1648608600000|2022-03-30 02:50:00|3510.5|3501.5|3508.5|3499.5|3510.5|3501.5|3508.5|3499.5|10
1648608900000|2022-03-30 02:55:00|3508.8|3499.8|3511.3|3502.3|3513.3|3503.8|3508.8|3499.8|14
1648609200000|2022-03-30 03:00:00|3513.8|3502.5|3512.3|3503.3|3513.8|3503.3|3508.5|3499.5|38
1648609500000|2022-03-30 03:05:00|3512|3501.8|3502.3|3493.3|3512|3502.5|3500.8|3491.3|28
1648609800000|2022-03-30 03:10:00|3501.8|3492.8|3505.3|3496.3|3505.3|3496.3|3501.8|3492.5|18
1648610100000|2022-03-30 03:15:00|3504.8|3495.8|3506.8|3497.8|3507|3498|3503.8|3494.8|33
1648610400000|2022-03-30 03:20:00|3507|3498|3506|3497|3508.8|3499.8|3503|3494|23
1648610700000|2022-03-30 03:25:00|3506.5|3497.5|3502|3493|3506.5|3497.5|3501.8|3492.8|32
1648611000000|2022-03-30 03:30:00|3501.8|3492.8|3498.8|3489.8|3501.8|3492.8|3498.5|3489.5|13
1648611300000|2022-03-30 03:35:00|3498.3|3489.3|3499|3490|3499.3|3490.3|3498.3|3489.3|5
1648611600000|2022-03-30 03:40:00|3498.8|3489.8|3501.3|3492.3|3501.8|3492.8|3498.8|3489.8|16
1648611900000|2022-03-30 03:45:00|3501.5|3492.5|3501.3|3492.3|3501.5|3492.5|3501|3492|4
1648612200000|2022-03-30 03:50:00|3502|3493|3502.3|3493.3|3502.3|3493.3|3502|3493|2
1648612800000|2022-03-30 04:00:00|3503|3494|3504.3|3495.3|3504.3|3495.3|3503|3494|5
1648613100000|2022-03-30 04:05:00|3503.5|3494.5|3504.3|3495.3|3505.3|3496.3|3503.5|3494.5|16
1648613400000|2022-03-30 04:10:00|3503.8|3494.8|3504.8|3495.8|3504.8|3495.8|3503.8|3494.8|5
1648613700000|2022-03-30 04:15:00|3505.3|3496.3|3505.3|3496.3|3505.3|3496.3|3505.3|3496.3|1
1648614000000|2022-03-30 04:20:00|3504.8|3495.8|3505.8|3495.3|3506.3|3497.3|3504.8|3495.3|6
1648614300000|2022-03-30 04:25:00|3504|3495|3505.8|3496.8|3505.8|3496.8|3503.8|3494.8|5
1648614600000|2022-03-30 04:30:00|3506.3|3497.3|3505.8|3496.8|3506.3|3497.3|3505.8|3496.8|3
1648614900000|2022-03-30 04:35:00|3506.3|3497.3|3505.5|3496.5|3506.3|3497.3|3505.5|3496.5|7
1648615500000|2022-03-30 04:45:00|3504.8|3495.8|3494.3|3485.3|3504.8|3495.8|3493.5|3484.5|10
1648615800000|2022-03-30 04:50:00|3495.3|3486.3|3493.8|3484.8|3496.8|3487.8|3493.8|3484.8|22
1648616100000|2022-03-30 04:55:00|3495|3486|3495.8|3486.8|3498|3487.8|3494.5|3485.5|21
1648616400000|2022-03-30 05:00:00|3495.3|3486.3|3496.5|3487.5|3498.5|3489.5|3495.3|3486.3|26
1648616700000|2022-03-30 05:05:00|3497|3488|3496.5|3487.5|3497|3488|3495|3484.8|5
1648617000000|2022-03-30 05:10:00|3497|3488|3499.5|3490.5|3500.3|3490.8|3497|3488|40
1648617300000|2022-03-30 05:15:00|3499.8|3490.8|3500.5|3491.5|3500.5|3491.5|3498.5|3489.5|25
1648617600000|2022-03-30 05:20:00|3501|3492|3501|3492|3501|3492|3501|3492|1
1648617900000|2022-03-30 05:25:00|3501.3|3492.3|3501|3492|3501.5|3492.5|3501|3492|3
1648618200000|2022-03-30 05:30:00|3501.5|3492.5|3505|3496|3505.8|3496.8|3501.5|3492.5|13
1648618500000|2022-03-30 05:35:00|3505.3|3496.3|3505.5|3496.5|3505.5|3496.5|3505.3|3496.3|2
1648618800000|2022-03-30 05:40:00|3505.3|3496.3|3498.3|3489.3|3505.3|3496.3|3498.3|3489.3|9
1648619100000|2022-03-30 05:45:00|3498.8|3489.8|3502|3493|3502|3493|3498.8|3489.8|20
1648619400000|2022-03-30 05:50:00|3502.3|3493.3|3505.3|3496.3|3505.8|3496.8|3502.3|3493.3|7
1648619700000|2022-03-30 05:55:00|3505.8|3496.8|3505.3|3496.3|3505.8|3496.8|3504.8|3495.8|10
1648620000000|2022-03-30 06:00:00|3504.8|3495.8|3503.3|3494.3|3504.8|3495.8|3499.5|3490.5|37
1648620300000|2022-03-30 06:05:00|3503.5|3494.5|3503.3|3494.3|3504|3495|3502|3493|31
1648620600000|2022-03-30 06:10:00|3503.5|3494.5|3503.3|3494.3|3504|3495|3502.3|3492.8|31
1648620900000|2022-03-30 06:15:00|3503.5|3494.5|3501.8|3492.8|3505|3496|3500.5|3491.5|21
1648621200000|2022-03-30 06:20:00|3501.5|3492.5|3501|3492|3501.8|3492.8|3500.5|3491.5|6
1648621500000|2022-03-30 06:25:00|3501.3|3492.3|3501|3492|3501.5|3492.5|3501|3492|9
1648621800000|2022-03-30 06:30:00|3501.5|3492.5|3496|3487|3501.5|3492.5|3493|3484|66
1648622100000|2022-03-30 06:35:00|3496.5|3487.5|3505.5|3496.5|3505.5|3496.5|3496.5|3487.5|28
1648622400000|2022-03-30 06:40:00|3505.8|3496.8|3504|3495|3506|3497|3503.8|3494.3|22
1648622700000|2022-03-30 06:45:00|3504.3|3495.3|3503|3494|3505|3496|3502.8|3493.8|18
1648623000000|2022-03-30 06:50:00|3503.5|3494.5|3504.5|3495.5|3504.5|3495.5|3503.5|3494.5|4
1648623300000|2022-03-30 06:55:00|3503|3497|3498.3|3492.3|3503.5|3497.5|3496.5|3490.5|37
1648623600000|2022-03-30 07:00:00|3497.8|3491.8|3503.5|3497.5|3503.8|3497.8|3495.8|3489.8|59
1648623900000|2022-03-30 07:05:00|3503.8|3497.8|3502.8|3496.8|3503.8|3497.8|3500.5|3494.5|32
1648624200000|2022-03-30 07:10:00|3503.3|3497.3|3512.3|3506.3|3512.5|3506.5|3503.3|3497.3|20
1648624500000|2022-03-30 07:15:00|3512|3506|3512|3506|3512.5|3506.5|3510.3|3504.3|23
1648624800000|2022-03-30 07:20:00|3512.3|3506.3|3519.5|3513.5|3520.3|3514.3|3512.3|3506.3|56
1648625100000|2022-03-30 07:25:00|3519.8|3513.8|3516.8|3510.8|3520.3|3514.3|3516.8|3510.8|26
1648625400000|2022-03-30 07:30:00|3517|3511|3517.3|3511.3|3519.3|3513.3|3517|3511|16
1648625700000|2022-03-30 07:35:00|3517.5|3511.5|3518.3|3512.3|3518.8|3512.8|3513.3|3507.3|43
1648626000000|2022-03-30 07:40:00|3518|3512|3524.3|3518.3|3525.3|3519.3|3515.5|3509.5|41
1648626300000|2022-03-30 07:45:00|3524.5|3518.5|3521.5|3515.5|3524.5|3518.5|3520.8|3514.8|11
1648626600000|2022-03-30 07:50:00|3521.3|3515.3|3521|3515|3522.5|3516.5|3518.5|3512.5|24
1648626900000|2022-03-30 07:55:00|3520.8|3514.8|3523.3|3517.3|3525.3|3519.3|3519.5|3513.5|38
1648627200000|2022-03-30 08:00:00|3523|3517|3513.5|3507.5|3523.3|3517.3|3512.3|3506.3|82
1648627500000|2022-03-30 08:05:00|3513.3|3507.3|3505.8|3499.8|3513.3|3507.3|3499|3493|81
1648627800000|2022-03-30 08:10:00|3505.3|3499.3|3516.8|3510.8|3518|3512|3505|3499|161
1648628100000|2022-03-30 08:15:00|3516.3|3510.3|3524.3|3518.3|3524.3|3518.3|3515.3|3509.3|58
1648628400000|2022-03-30 08:20:00|3524|3518|3529|3523|3531|3525|3520.8|3514.8|88
1648628700000|2022-03-30 08:25:00|3528.8|3522.8|3525|3519|3529.3|3523.3|3522|3516|70
1648629000000|2022-03-30 08:30:00|3525.3|3519.3|3520.8|3514.8|3527.5|3521.5|3515.8|3509.8|92
1648629300000|2022-03-30 08:35:00|3520.3|3514.3|3526.1|3520.1|3526.3|3520.3|3519.3|3513.3|77
1648629600000|2022-03-30 08:40:00|3527.3|3521.3|3531|3525|3534|3528|3525|3519|76
1648629900000|2022-03-30 08:45:00|3530.8|3524.8|3521.3|3515.3|3530.8|3524.8|3520|3514|35
1648630200000|2022-03-30 08:50:00|3521.5|3515.5|3530.5|3524.5|3534.3|3528.3|3521|3515|87
1648630500000|2022-03-30 08:55:00|3530|3524|3528.3|3522.3|3530.5|3524.5|3527.5|3521.5|46
1648630800000|2022-03-30 09:00:00|3528.5|3522.5|3529|3523|3530|3524|3527.8|3521.8|38
1648631100000|2022-03-30 09:05:00|3529.3|3523.3|3531.8|3525.8|3531.8|3525.8|3529.3|3523.3|12
1648631400000|2022-03-30 09:10:00|3532|3526|3537.3|3531.3|3537.5|3531.5|3532|3526|26
1648631700000|2022-03-30 09:15:00|3537.5|3531.5|3535.5|3529.5|3537.8|3531.8|3530.8|3524.8|66
1648632000000|2022-03-30 09:20:00|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|11
1648632300000|2022-03-30 09:25:00|3536.5|3530.5|3545.8|3539.8|3546.5|3540.5|3536.5|3530.5|59
1648632600000|2022-03-30 09:30:00|3545.5|3539.5|3542.5|3536.5|3545.5|3539.5|3541.5|3535.5|25
1648632900000|2022-03-30 09:35:00|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3539.5|3533.5|22
1648633200000|2022-03-30 09:40:00|3540.8|3534.8|3541|3535|3541.3|3535.3|3538.3|3532.3|59
1648633500000|2022-03-30 09:45:00|3540.8|3534.8|3548|3542|3548|3542|3540.8|3534.8|40
1648633800000|2022-03-30 09:50:00|3546.8|3540.8|3548.3|3542.3|3548.3|3542.3|3541.5|3535.5|34
1648634100000|2022-03-30 09:55:00|3548.5|3542.5|3545.8|3539.8|3548.5|3542.5|3543|3537|34
1648634400000|2022-03-30 10:00:00|3546|3540|3542|3536|3548.4|3542.4|3541.5|3535.5|54
1648634700000|2022-03-30 10:05:00|3541.5|3535.5|3528|3522|3545.5|3539.5|3528|3522|100
1648635000000|2022-03-30 10:10:00|3528.3|3522.3|3536.8|3530.8|3536.8|3530.8|3528|3522|54
1648635300000|2022-03-30 10:15:00|3537|3531|3540.5|3534.5|3540.5|3534.5|3533|3527|40
1648635600000|2022-03-30 10:20:00|3541|3535|3541.1|3535.1|3542.5|3536.5|3536.4|3530.4|38
1648635900000|2022-03-30 10:25:00|3541.3|3535.3|3540.5|3534.5|3542.8|3536.8|3538.8|3532.8|53
1648636200000|2022-03-30 10:30:00|3538.5|3532.5|3544|3538|3544.8|3538.8|3537.5|3531.5|55
1648636500000|2022-03-30 10:35:00|3543.8|3537.8|3547.8|3541.8|3547.8|3541.8|3543|3537|41
1648636800000|2022-03-30 10:40:00|3547.5|3541.5|3546|3540|3549.3|3543.3|3546|3540|32
1648637100000|2022-03-30 10:45:00|3546.3|3540.3|3549|3543|3550.4|3544.4|3546.3|3540.3|38
1648637400000|2022-03-30 10:50:00|3549.3|3543.3|3546.8|3540.8|3550|3544|3545.3|3539.3|48
1648637700000|2022-03-30 10:55:00|3546.5|3540.5|3528.9|3522.9|3546.8|3540.8|3526|3520|116
1648638000000|2022-03-30 11:00:00|3529.6|3523.6|3532.8|3526.8|3536.8|3530.8|3529.6|3523.6|44
1648638300000|2022-03-30 11:05:00|3533|3527|3540.5|3534.5|3542.3|3536.3|3533|3527|49
1648638600000|2022-03-30 11:10:00|3541|3535|3540|3534|3541.5|3535.5|3538.5|3532.5|44
1648638900000|2022-03-30 11:15:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.5|3533.5|25
1648639200000|2022-03-30 11:20:00|3539.5|3533.5|3537.5|3531.5|3539.5|3533.5|3532.3|3526.3|36
1648639500000|2022-03-30 11:25:00|3537|3531|3533|3527|3541|3535|3533|3527|35
1648639800000|2022-03-30 11:30:00|3532.8|3526.8|3533.3|3527.3|3535.5|3529.5|3530|3524|49
1648640100000|2022-03-30 11:35:00|3533.5|3527.5|3535.5|3529.5|3540.3|3534.3|3532.8|3526.8|35
1648640400000|2022-03-30 11:40:00|3535.3|3529.3|3537.8|3531.8|3540|3534|3534.8|3528.8|58
1648640700000|2022-03-30 11:45:00|3538|3532|3542.5|3536.5|3542.5|3536.5|3537|3531|56
1648641000000|2022-03-30 11:50:00|3542.8|3536.8|3540.5|3534.5|3543|3537|3537.3|3531.3|37
1648641300000|2022-03-30 11:55:00|3541.5|3535.5|3530.8|3524.8|3543|3537|3528.5|3522.5|91
1648641600000|2022-03-30 12:00:00|3530.5|3524.5|3530.3|3524.3|3532.3|3526.3|3524.8|3518.8|62
1648641900000|2022-03-30 12:05:00|3530|3524|3528.3|3522.3|3530|3524|3525.5|3519.5|59
1648642200000|2022-03-30 12:10:00|3528.5|3522.5|3521.3|3515.3|3532.3|3526.3|3520.5|3514.5|126
1648642500000|2022-03-30 12:15:00|3522|3516|3529.8|3523.8|3529.8|3523.8|3522|3516|46
1648642800000|2022-03-30 12:20:00|3531|3525|3535.5|3529.5|3539.8|3533.8|3531|3525|136
1648643100000|2022-03-30 12:25:00|3535.8|3529.8|3534.3|3528.3|3536.5|3530.5|3534.3|3528.3|46
1648643400000|2022-03-30 12:30:00|3534.5|3528.5|3533.5|3527.5|3536|3530|3530|3524|78
1648643700000|2022-03-30 12:35:00|3534.8|3528.8|3538|3532|3538.8|3532.8|3534.8|3528.8|40
1648644000000|2022-03-30 12:40:00|3538.3|3532.3|3541.5|3535.5|3541.5|3535.5|3538|3532|51
1648644300000|2022-03-30 12:45:00|3541.3|3535.3|3534.8|3528.8|3541.5|3535.5|3534.8|3528.8|29
1648644600000|2022-03-30 12:50:00|3535|3529|3535|3529|3535.8|3529.8|3534|3528|29
1648644900000|2022-03-30 12:55:00|3534.8|3528.8|3538.5|3532.5|3538.5|3532.5|3534.5|3528.5|24
1648645200000|2022-03-30 13:00:00|3538.8|3532.8|3532|3526|3540.5|3534.5|3530.5|3524.5|144
1648645500000|2022-03-30 13:05:00|3531.8|3525.8|3535.5|3529.5|3535.5|3529.5|3525.3|3519.3|71
1648645800000|2022-03-30 13:10:00|3535.8|3529.8|3531.8|3525.8|3535.8|3529.8|3530.8|3524.8|70
1648646100000|2022-03-30 13:15:00|3531.5|3525.5|3534|3528|3535.3|3529.3|3527.8|3521.8|72
1648646400000|2022-03-30 13:20:00|3533.8|3527.8|3538.8|3532.8|3539.5|3533.5|3531.3|3525.3|95
1648646700000|2022-03-30 13:25:00|3538.5|3532.5|3540.5|3534.5|3540.5|3534.5|3531.5|3525.5|118
1648647000000|2022-03-30 13:30:00|3540.8|3534.8|3540.5|3534.5|3542.8|3536.8|3537|3531|85
1648647300000|2022-03-30 13:35:00|3540.8|3534.8|3540.5|3534.5|3544.3|3538.3|3539|3533|72
1648647600000|2022-03-30 13:40:00|3540.3|3534.3|3544|3538|3544.8|3538.8|3538|3532|62
1648647900000|2022-03-30 13:45:00|3544.3|3538.3|3547.8|3541.8|3549.5|3543.5|3544.3|3538.3|34
1648648200000|2022-03-30 13:50:00|3546.8|3540.8|3543.8|3537.8|3546.8|3540.8|3543.5|3537.5|36
1648648500000|2022-03-30 13:55:00|3542.8|3536.8|3546.3|3540.3|3549|3543|3538.3|3532.3|90
1648648800000|2022-03-30 14:00:00|3546|3540|3553|3547|3554.3|3548.3|3544.3|3538.3|63
1648649100000|2022-03-30 14:05:00|3552.5|3546.5|3546.3|3540.3|3555.8|3549.8|3540.3|3534.3|118
1648649400000|2022-03-30 14:10:00|3546.5|3540.5|3544.8|3538.8|3548.5|3542.5|3544.8|3538.8|54
1648649700000|2022-03-30 14:15:00|3544.5|3538.5|3543.3|3537.3|3545.8|3539.8|3540.8|3534.8|53
1648650000000|2022-03-30 14:20:00|3540.5|3534.5|3534.8|3528.8|3541|3535|3528.5|3522.5|88
1648650300000|2022-03-30 14:25:00|3534.5|3528.5|3531.5|3525.5|3535.3|3529.3|3531.3|3525.3|34
1648650600000|2022-03-30 14:30:00|3531.3|3525.3|3532.5|3526.5|3533.3|3527.3|3528|3522|53
1648650900000|2022-03-30 14:35:00|3532.3|3526.3|3536|3530|3537.8|3531.8|3531.8|3525.8|48
1648651200000|2022-03-30 14:40:00|3536.3|3530.3|3546|3540|3546.3|3540.3|3533.3|3527.3|70
1648651500000|2022-03-30 14:45:00|3546.3|3540.3|3553.4|3547.4|3553.5|3547.5|3546|3540|85
1648651800000|2022-03-30 14:50:00|3552.9|3546.9|3553.3|3547.3|3554|3548|3551|3545|37
1648652100000|2022-03-30 14:55:00|3552.8|3546.8|3555|3549|3559|3553|3551.8|3545.8|71
1648652400000|2022-03-30 15:00:00|3555.5|3549.5|3555.5|3549.5|3557.8|3551.8|3552.5|3546.5|77
1648652700000|2022-03-30 15:05:00|3556.3|3550.3|3553.5|3547.5|3557.5|3551.5|3547.8|3541.8|103
1648653000000|2022-03-30 15:10:00|3553.8|3547.8|3553.5|3547.5|3556.3|3550.3|3552.5|3546.5|188
1648653300000|2022-03-30 15:15:00|3553.8|3547.8|3556.3|3550.3|3556.5|3550.5|3548|3542|194
1648653600000|2022-03-30 15:20:00|3556|3550|3560|3554|3560.5|3554.5|3556|3550|62
1648653900000|2022-03-30 15:25:00|3559.8|3553.8|3546.8|3540.8|3560.5|3554.5|3544|3538|107
1648654200000|2022-03-30 15:30:00|3546.5|3540.5|3555|3549|3558.5|3552.5|3544.8|3538.8|117
1648654500000|2022-03-30 15:35:00|3554.8|3548.8|3550|3544|3558|3552|3550|3544|71
1648654800000|2022-03-30 15:40:00|3550.9|3544.9|3551.3|3545.3|3552|3546|3545.8|3539.8|38
1648655100000|2022-03-30 15:45:00|3551|3545|3553|3547|3554|3548|3549|3543|50
1648655400000|2022-03-30 15:50:00|3552.8|3546.8|3553.3|3547.3|3555.8|3549.8|3552.4|3546.4|42
1648655700000|2022-03-30 15:55:00|3553|3547|3559.5|3553.5|3559.5|3553.5|3552|3546|45
1648656000000|2022-03-30 16:00:00|3560|3554|3560.3|3554.3|3562|3556|3558.5|3552.5|73
1648656300000|2022-03-30 16:05:00|3560.5|3554.5|3561.8|3555.8|3562|3556|3560.3|3554.3|47
1648656600000|2022-03-30 16:10:00|3562.3|3556.3|3561.8|3555.8|3563.8|3557.8|3561|3555|29
1648656900000|2022-03-30 16:15:00|3562|3556|3562.8|3556.8|3563.3|3557.3|3562|3556|15
1648657200000|2022-03-30 16:20:00|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3559.5|3553.5|24
1648657500000|2022-03-30 16:25:00|3561.3|3555.3|3559.3|3553.3|3562|3556|3559.3|3553.3|12
1648657800000|2022-03-30 16:30:00|3559|3553|3553|3547|3559|3553|3550.3|3544.3|33
1648658100000|2022-03-30 16:35:00|3554|3548|3553.3|3547.3|3554.8|3548.8|3552.3|3546.3|19
1648658400000|2022-03-30 16:40:00|3553|3547|3552|3546|3553.5|3547.5|3551.5|3545.5|30
1648658700000|2022-03-30 16:45:00|3552.3|3546.3|3552.3|3546.3|3553.8|3547.8|3551.8|3545.8|27
1648659000000|2022-03-30 16:50:00|3552.5|3546.5|3552.8|3546.8|3553|3547|3551|3545|32
1648659300000|2022-03-30 16:55:00|3552.5|3546.5|3551.8|3545.8|3552.8|3546.8|3551|3545|22
1648684800000|2022-03-31 00:00:00|3536.3|3530.3|3538.3|3532.3|3538.5|3532.5|3534.5|3528.3|18
1648685100000|2022-03-31 00:05:00|3538.5|3532.5|3541|3535|3542|3536|3537.3|3531.3|15
1648685400000|2022-03-31 00:10:00|3541.3|3535.3|3542|3536|3542|3536|3540.8|3534.8|23
1648685700000|2022-03-31 00:15:00|3541.8|3535.8|3538.5|3532.5|3542|3536|3537.3|3531.3|38
1648686000000|2022-03-31 00:20:00|3538.3|3532.3|3538.5|3532.5|3538.8|3532.8|3537.5|3531.5|12
1648686300000|2022-03-31 00:25:00|3538.3|3532.3|3539.3|3533.3|3540.3|3534.3|3537.8|3531.8|34
1648686900000|2022-03-31 00:35:00|3539|3533|3537.8|3531.8|3539|3533|3537.5|3531.5|18
1648687200000|2022-03-31 00:40:00|3538|3532|3537.8|3531.8|3538.3|3532.3|3535.8|3529.8|25
1648687500000|2022-03-31 00:45:00|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|9
1648687800000|2022-03-31 00:50:00|3537.8|3531.8|3539.8|3533.8|3540.5|3534.5|3537.8|3531.8|14
1648688100000|2022-03-31 00:55:00|3541|3535|3540|3534|3541|3535|3539.5|3533.5|12
1648688400000|2022-03-31 01:00:00|3540.3|3534.3|3538.3|3532.3|3540.5|3534.5|3537.8|3531.8|53
1648688700000|2022-03-31 01:05:00|3538|3532|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|4
1648689000000|2022-03-31 01:10:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|16
1648689300000|2022-03-31 01:15:00|3538.5|3532.5|3537|3531|3540.3|3534.3|3536.5|3530.5|21
1648689600000|2022-03-31 01:20:00|3536.5|3530.5|3536.8|3530.8|3537.3|3531.3|3536.3|3530.3|5
1648689900000|2022-03-31 01:25:00|3537|3531|3537|3531|3537.3|3531.3|3537|3531|3
1648690500000|2022-03-31 01:35:00|3536.8|3530.8|3536.8|3530.8|3537|3531|3536.8|3530.8|17
1648690800000|2022-03-31 01:40:00|3537|3531|3534|3528|3537|3531|3533.8|3527.8|9
1648691100000|2022-03-31 01:45:00|3533.5|3527.5|3536.3|3530.3|3536.5|3530.5|3532.3|3526.3|28
1648691400000|2022-03-31 01:50:00|3536.5|3530.5|3541|3531.5|3541|3531.5|3536.3|3530.3|7
1648691700000|2022-03-31 01:55:00|3540.5|3531.8|3540.3|3534.3|3540.5|3534.3|3538.8|3531.8|14
1648692000000|2022-03-31 02:00:00|3540|3534|3539.5|3533.5|3540.5|3534.5|3539.3|3533.3|12
1648692300000|2022-03-31 02:05:00|3539.3|3533.3|3539.5|3533.5|3540.3|3534.3|3539.3|3533.3|6
1648692600000|2022-03-31 02:10:00|3539.8|3533.8|3546.3|3540.3|3546.8|3540.8|3539.8|3533.8|41
1648692900000|2022-03-31 02:15:00|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3544.8|3538.8|12
1648693200000|2022-03-31 02:20:00|3544.8|3538.8|3544.8|3538.8|3545|3539|3544.5|3538.5|5
1648693500000|2022-03-31 02:25:00|3545|3539|3544.8|3538.8|3545.3|3539.3|3543|3537|20
1648693800000|2022-03-31 02:30:00|3544.5|3538.5|3542.5|3536.5|3545|3539|3542.5|3536.5|26
1648694100000|2022-03-31 02:35:00|3542.3|3536.3|3540.5|3534.5|3543.3|3537.3|3538.5|3532.5|37
1648694400000|2022-03-31 02:40:00|3540.3|3534.3|3538|3532|3540.8|3534.8|3537.3|3531.3|29
1648695000000|2022-03-31 02:50:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3537|3531|3
1648695300000|2022-03-31 02:55:00|3536.8|3530.8|3534|3528|3537|3531|3532.8|3526.8|19
1648695600000|2022-03-31 03:00:00|3533.5|3527.5|3532|3526|3533.5|3527.5|3530.5|3524.5|22
1648695900000|2022-03-31 03:05:00|3532.5|3526.5|3534.5|3528.5|3534.5|3528.5|3532.5|3526.5|10
1648696200000|2022-03-31 03:10:00|3534.3|3528.3|3530.3|3524.3|3534.8|3528.8|3529.8|3523.8|28
1648696500000|2022-03-31 03:15:00|3530.5|3524.5|3529.8|3523.8|3531.5|3525.5|3529.3|3523.3|13
1648696800000|2022-03-31 03:20:00|3529.5|3523.5|3525.8|3519.8|3529.5|3523.5|3525.3|3519.3|24
1648697100000|2022-03-31 03:25:00|3525.5|3519.5|3528.3|3522.3|3528.8|3522.8|3525.5|3519.5|15
1648697400000|2022-03-31 03:30:00|3528.5|3522.5|3536|3530|3538.8|3532.3|3528.5|3522.5|63
1648697700000|2022-03-31 03:35:00|3535.5|3529.5|3536|3530|3538|3532|3534|3528|66
1648698000000|2022-03-31 03:40:00|3536.3|3530.3|3538.5|3532.3|3539.3|3533|3534.5|3528.5|37
1648698300000|2022-03-31 03:45:00|3536.3|3530.3|3535.5|3529.5|3539.5|3533.5|3535.3|3529.3|50
1648698600000|2022-03-31 03:50:00|3536.3|3530.3|3534|3528|3536.8|3530.8|3533.3|3527.3|23
1648698900000|2022-03-31 03:55:00|3533.5|3527.5|3531|3525|3534|3527.5|3530.3|3524.3|17
1648699200000|2022-03-31 04:00:00|3530.8|3524.8|3534.8|3528.8|3535.3|3529.3|3530.3|3524.3|11
1648699500000|2022-03-31 04:05:00|3535|3529|3537.3|3531.3|3539.3|3531.8|3535|3529|9
1648699800000|2022-03-31 04:10:00|3537.5|3531.5|3538.8|3532.8|3539|3533|3537.5|3531.5|7
1648700100000|2022-03-31 04:15:00|3538.5|3532.5|3545.8|3539.8|3550|3542|3538.5|3532.5|46
1648700400000|2022-03-31 04:20:00|3545.5|3539.5|3543.8|3537.8|3545.5|3539.5|3543.3|3537.3|6
1648700700000|2022-03-31 04:25:00|3543|3537|3539.5|3533.5|3543|3537|3539|3533|21
1648701000000|2022-03-31 04:30:00|3540.3|3534.3|3540.5|3534.5|3540.8|3534.8|3539.8|3533.8|15
1648701300000|2022-03-31 04:35:00|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|8
1648701900000|2022-03-31 04:45:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1648702200000|2022-03-31 04:50:00|3539.5|3533.5|3537.3|3531.3|3539.5|3533.5|3537.3|3531.3|5
1648702500000|2022-03-31 04:55:00|3538.3|3532.3|3538.8|3532.8|3539.3|3533.3|3537.8|3531.8|12
1648702800000|2022-03-31 05:00:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|3
1648703100000|2022-03-31 05:05:00|3539|3533|3538.8|3532.8|3539.8|3533.3|3538.5|3532.5|7
1648703400000|2022-03-31 05:10:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1648703700000|2022-03-31 05:15:00|3537.5|3530.8|3537.5|3531.5|3538|3532|3537.3|3530|13
1648704000000|2022-03-31 05:20:00|3537.3|3531.3|3535.3|3529.3|3537.3|3531.3|3535.3|3529.3|10
1648704300000|2022-03-31 05:25:00|3535|3529|3536|3530|3537.3|3531.3|3534.5|3528.5|11
1648704600000|2022-03-31 05:30:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3532.3|3526.3|26
1648704900000|2022-03-31 05:35:00|3535.8|3529.8|3532|3526|3535.8|3529.8|3531.8|3525.8|23
1648705200000|2022-03-31 05:40:00|3531.8|3525.8|3529.8|3523.8|3531.8|3525.8|3525.5|3519.5|44
1648705500000|2022-03-31 05:45:00|3530|3524|3526.3|3520.3|3530|3524|3524.8|3518.8|24
1648705800000|2022-03-31 05:50:00|3525.3|3519.3|3527.8|3521.8|3528.8|3522.8|3525.3|3519.3|29
1648706100000|2022-03-31 05:55:00|3527.5|3521.5|3526.5|3520.5|3528.3|3522.3|3526.5|3520.5|11
1648706400000|2022-03-31 06:00:00|3526.3|3520.3|3525|3519|3526.5|3520.5|3524.3|3518.3|8
1648706700000|2022-03-31 06:05:00|3525.3|3519.3|3531.3|3525.3|3531.3|3525.3|3525|3519|13
1648707000000|2022-03-31 06:10:00|3532|3526|3529.5|3523.5|3532|3526|3528.3|3522.3|25
1648707300000|2022-03-31 06:15:00|3529.8|3523.8|3531.8|3525.8|3533|3527|3529.8|3523.8|44
1648707600000|2022-03-31 06:20:00|3532|3526|3530.8|3524.8|3532|3526|3530.5|3524|15
1648707900000|2022-03-31 06:25:00|3531|3525|3532.8|3526.8|3533.8|3527.8|3531|3525|18
1648708200000|2022-03-31 06:30:00|3533|3527|3534.3|3528.3|3534.8|3528.8|3532.5|3526.5|31
1648708800000|2022-03-31 06:40:00|3535.5|3529.5|3533.8|3527.8|3539.5|3532.8|3533.8|3527.8|32
1648709100000|2022-03-31 06:45:00|3534|3528|3538.3|3532.3|3540.3|3534.3|3533.8|3527.8|41
1648709400000|2022-03-31 06:50:00|3538.5|3532.5|3536|3530|3539.5|3533.5|3536|3530|31
1648709700000|2022-03-31 06:55:00|3535.8|3529.8|3531|3525|3535.8|3529.8|3530.4|3524.4|36
1648710000000|2022-03-31 07:00:00|3530.3|3524.3|3530|3524|3532.3|3526.3|3519.3|3513.3|92
1648710300000|2022-03-31 07:05:00|3530.3|3524.3|3528.8|3522.8|3530.5|3524.5|3528.8|3522.8|22
1648710600000|2022-03-31 07:10:00|3528.5|3522.5|3525.8|3519.8|3529.5|3523.5|3524.3|3518.3|51
1648710900000|2022-03-31 07:15:00|3525.5|3519.5|3522.8|3516.8|3527.5|3521.5|3522.8|3516.8|27
1648711200000|2022-03-31 07:20:00|3524|3518|3528|3522|3529.8|3523.8|3523.3|3517.3|96
1648711500000|2022-03-31 07:25:00|3527|3521|3528.3|3522.3|3532.3|3526.3|3526.3|3520.3|60
1648711800000|2022-03-31 07:30:00|3528.5|3522.5|3533|3527|3537|3531|3528.5|3522.5|117
1648712100000|2022-03-31 07:35:00|3533.5|3527.5|3532.5|3526.5|3533.5|3527.5|3529.5|3523.5|19
1648712400000|2022-03-31 07:40:00|3532|3526|3531.3|3525.3|3539|3533|3531|3525|54
1648712700000|2022-03-31 07:45:00|3531|3525|3531.5|3525.5|3533.8|3527.8|3529.3|3523.3|22
1648713000000|2022-03-31 07:50:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3528.8|3522.8|23
1648713300000|2022-03-31 07:55:00|3531.5|3525.5|3546.5|3540.5|3546.8|3540.8|3531.5|3525.5|54
1648713600000|2022-03-31 08:00:00|3546.3|3540.3|3546|3540|3547.3|3541.3|3544.3|3538.3|70
1648713900000|2022-03-31 08:05:00|3545.8|3539.8|3547.5|3541.5|3547.8|3541.8|3542.3|3536.3|52
1648714200000|2022-03-31 08:10:00|3547|3541|3545.5|3539.5|3549|3543|3542.3|3536.3|42
1648714500000|2022-03-31 08:15:00|3545.8|3539.8|3543.5|3537.5|3548.3|3542.3|3543|3537|45
1648714800000|2022-03-31 08:20:00|3543.3|3537.3|3540.8|3534.8|3543.5|3537.5|3535.3|3529.3|60
1648715100000|2022-03-31 08:25:00|3541|3535|3542|3536|3544.8|3538.8|3540.5|3534.5|47
1648715400000|2022-03-31 08:30:00|3541.8|3535.8|3540.3|3534.3|3543.5|3537.5|3540.3|3534.3|39
1648715700000|2022-03-31 08:35:00|3540.5|3534.5|3540.3|3534.3|3542.8|3536.8|3538.3|3532.3|44
1648716000000|2022-03-31 08:40:00|3540.5|3534.5|3540.3|3534.3|3541|3535|3539|3533|21
1648716300000|2022-03-31 08:45:00|3540|3534|3539.5|3533.5|3540.8|3534.8|3538.8|3532.8|21
1648716600000|2022-03-31 08:50:00|3540.5|3534.5|3540.8|3534.8|3542.3|3536.3|3540.3|3534.3|17
1648716900000|2022-03-31 08:55:00|3540|3534|3540|3534|3540.8|3534.8|3537.5|3531.5|12
1648717200000|2022-03-31 09:00:00|3539.8|3533.8|3543.8|3537.8|3545.8|3539.8|3539.3|3533.3|44
1648717500000|2022-03-31 09:05:00|3544.3|3538.3|3542|3536|3545|3539|3542|3536|23
1648717800000|2022-03-31 09:10:00|3541.8|3535.8|3543.5|3537.5|3543.8|3537.8|3541|3535|9
1648718100000|2022-03-31 09:15:00|3543.8|3537.8|3545|3539|3545.5|3539.5|3543.8|3537.8|9
1648718400000|2022-03-31 09:20:00|3544.8|3538.8|3544|3538|3546|3540|3541.3|3535.3|32
1648718700000|2022-03-31 09:25:00|3543.8|3537.8|3544.5|3538.5|3545.3|3539.3|3543.5|3537.5|12
1648719000000|2022-03-31 09:30:00|3544.3|3538.3|3542.3|3536.3|3544.3|3538.3|3540.8|3534.8|18
1648719300000|2022-03-31 09:35:00|3542|3536|3542.5|3536.5|3543|3537|3542|3536|10
1648719600000|2022-03-31 09:40:00|3542.3|3536.3|3543.3|3537.3|3544.5|3538.5|3542.3|3536.3|14
1648719900000|2022-03-31 09:45:00|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.8|3537.8|3
1648720200000|2022-03-31 09:50:00|3543.5|3537.5|3546.5|3540.5|3546.5|3540.5|3543.3|3537.3|9
1648720500000|2022-03-31 09:55:00|3546.8|3540.8|3543.3|3537.3|3550|3544|3543|3537|28
1648720800000|2022-03-31 10:00:00|3542.8|3536.8|3542.5|3536.5|3544.5|3538.5|3542.3|3536.3|20
1648721100000|2022-03-31 10:05:00|3542.8|3536.8|3544|3538|3545.5|3539.5|3541|3535|24
1648721400000|2022-03-31 10:10:00|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|4
1648721700000|2022-03-31 10:15:00|3544.8|3538.8|3546.5|3540.5|3546.5|3540.5|3544.8|3538.8|20
1648722000000|2022-03-31 10:20:00|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3544|3538|29
1648722300000|2022-03-31 10:25:00|3548|3542|3549|3543|3549.8|3543.8|3546.8|3540.8|21
1648722600000|2022-03-31 10:30:00|3549.3|3543.3|3549.5|3543.5|3552.5|3546.5|3548.4|3542.4|30
1648722900000|2022-03-31 10:35:00|3549.8|3543.8|3547.5|3541.5|3550.5|3544.5|3546.5|3540.5|32
1648723200000|2022-03-31 10:40:00|3547.3|3541.3|3544.8|3538.8|3550.3|3544.3|3544.8|3538.8|31
1648723500000|2022-03-31 10:45:00|3545|3539|3549.5|3543.5|3551|3545|3545|3539|37
1648723800000|2022-03-31 10:50:00|3549.3|3543.3|3544|3538|3549.3|3543.3|3543.8|3537.8|24
1648724100000|2022-03-31 10:55:00|3543.5|3537.5|3533.3|3527.3|3543.5|3537.5|3532.8|3526.8|82
1648724400000|2022-03-31 11:00:00|3533.5|3527.5|3537.3|3531.3|3539|3533|3532.5|3526.5|80
1648724700000|2022-03-31 11:05:00|3537|3531|3534.3|3528.3|3537.8|3531.8|3533.5|3527.5|46
1648725000000|2022-03-31 11:10:00|3534.5|3528.5|3533.3|3527.3|3535.5|3529.5|3533|3527|44
1648725300000|2022-03-31 11:15:00|3532.8|3526.8|3536|3530|3537.5|3531.5|3532.8|3526.8|56
1648725600000|2022-03-31 11:20:00|3535.8|3529.8|3533.8|3527.8|3537.5|3531.5|3533.3|3527.3|49
1648725900000|2022-03-31 11:25:00|3534.3|3528.3|3536|3530|3536.8|3530.8|3533|3527|98
1648726200000|2022-03-31 11:30:00|3536.3|3530.3|3537|3531|3539|3533|3535.8|3529.8|51
1648726500000|2022-03-31 11:35:00|3537.5|3531.5|3541.3|3535.3|3542|3536|3536.8|3530.8|26
1648726800000|2022-03-31 11:40:00|3541.5|3535.5|3543.8|3537.8|3545.3|3539.3|3540.8|3534.8|31
1648727100000|2022-03-31 11:45:00|3543.5|3537.5|3544.5|3538.5|3545.8|3539.8|3542.5|3536.5|48
1648727400000|2022-03-31 11:50:00|3545|3539|3542.8|3536.8|3546|3540|3541.3|3535.3|48
1648727700000|2022-03-31 11:55:00|3542.5|3536.5|3523.8|3517.8|3545|3539|3522.3|3516.3|137
1648728000000|2022-03-31 12:00:00|3523.5|3517.5|3529|3523|3532.5|3526.5|3522|3516|115
1648728300000|2022-03-31 12:05:00|3528.8|3522.8|3527.5|3521.5|3529.3|3523.3|3526.8|3520.8|25
1648728600000|2022-03-31 12:10:00|3527.3|3521.3|3528.5|3522.5|3531.8|3525.8|3527.3|3521.3|48
1648728900000|2022-03-31 12:15:00|3527.8|3521.8|3525|3519|3528.3|3522.3|3525|3519|38
1648729200000|2022-03-31 12:20:00|3525.5|3519.5|3532.8|3526.8|3535.8|3529.8|3525.5|3519.5|57
1648729500000|2022-03-31 12:25:00|3532.5|3526.5|3526.5|3520.5|3534.5|3528.5|3525.3|3519.3|70
1648729800000|2022-03-31 12:30:00|3526.8|3520.8|3531|3525|3532|3526|3526.8|3520.8|53
1648730100000|2022-03-31 12:35:00|3531.5|3525.5|3529.8|3523.8|3531.8|3525.8|3527.8|3521.8|43
1648730400000|2022-03-31 12:40:00|3530|3524|3528|3522|3530|3524|3527.8|3521.8|16
1648730700000|2022-03-31 12:45:00|3528.3|3522.3|3534.8|3528.8|3534.9|3528.9|3528.3|3522.3|44
1648731000000|2022-03-31 12:50:00|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3532.8|3526.8|20
1648731300000|2022-03-31 12:55:00|3531.9|3525.9|3531.5|3525.5|3533.5|3527.5|3529.8|3523.8|68
1648731600000|2022-03-31 13:00:00|3531.8|3525.8|3537.8|3531.8|3537.8|3531.8|3530.8|3524.8|58
1648731900000|2022-03-31 13:05:00|3537.5|3531.5|3531.3|3525.3|3537.5|3531.5|3529.8|3523.8|75
1648732200000|2022-03-31 13:10:00|3530.8|3524.8|3532.8|3526.8|3533|3527|3529|3523|49
1648732500000|2022-03-31 13:15:00|3533|3527|3592.3|3586.3|3612.3|3605.3|3532.8|3526.8|256
1648732800000|2022-03-31 13:20:00|3591.8|3585.8|3587.5|3581.5|3593.3|3586.5|3584.8|3578.8|181
1648733100000|2022-03-31 13:25:00|3587.3|3581.3|3551|3545|3587.5|3581.5|3549.3|3541.8|154
1648733400000|2022-03-31 13:30:00|3551.3|3545.3|3550.8|3544.8|3557.8|3551.8|3538.8|3532.8|182
1648733700000|2022-03-31 13:35:00|3551|3545|3545.8|3539.8|3551.8|3545.8|3545.3|3539.3|88
1648734000000|2022-03-31 13:40:00|3546|3540|3546.8|3540.8|3549|3543|3543.8|3537.8|65
1648734300000|2022-03-31 13:45:00|3546.5|3540.5|3536.3|3530.3|3547|3541|3535.5|3529.5|113
1648734600000|2022-03-31 13:50:00|3536|3530|3531.5|3525.5|3538|3532|3531.5|3525.5|70
1648734900000|2022-03-31 13:55:00|3531.3|3525.3|3533|3527|3536.5|3530.5|3530.8|3524.8|106
1648735200000|2022-03-31 14:00:00|3532.8|3526.8|3519.5|3513.5|3532.8|3526.8|3519.5|3513.5|95
1648735500000|2022-03-31 14:05:00|3519.8|3513.8|3526.8|3520.8|3526.8|3520.8|3515.5|3509.5|110
1648735800000|2022-03-31 14:10:00|3526.5|3520.5|3524.5|3518.5|3531.9|3525.9|3524.5|3518.5|86
1648736100000|2022-03-31 14:15:00|3524.8|3518.8|3526|3520|3528.5|3522.5|3523|3517|85
1648736400000|2022-03-31 14:20:00|3525.8|3519.8|3530.8|3524.8|3530.8|3524.8|3524|3518|118
1648736700000|2022-03-31 14:25:00|3530.9|3524.9|3525.5|3519.5|3536.5|3530.5|3525.5|3519.5|96
1648737000000|2022-03-31 14:30:00|3525.8|3519.8|3529.8|3523.8|3533.3|3527.3|3523|3517|141
1648737300000|2022-03-31 14:35:00|3529.5|3523.5|3524.3|3518.3|3530|3524|3522.5|3516.5|144
1648737600000|2022-03-31 14:40:00|3524.5|3518.5|3521.8|3515.8|3524.8|3518.8|3521|3515|162
1648737900000|2022-03-31 14:45:00|3521.5|3515.5|3521|3515|3522.3|3516.3|3515.5|3509.5|96
1648738200000|2022-03-31 14:50:00|3520.8|3514.8|3520.8|3514.8|3522.5|3516.5|3519.8|3513.8|98
1648738500000|2022-03-31 14:55:00|3520.5|3514.5|3534.5|3528.5|3537.5|3530.3|3514.5|3508.5|112
1648738800000|2022-03-31 15:00:00|3534.3|3528.3|3523.8|3517.8|3537.8|3531.8|3523.5|3517.5|106
1648739100000|2022-03-31 15:05:00|3523.5|3517.5|3517.1|3511.1|3523.5|3517.5|3515.3|3509.3|134
1648739400000|2022-03-31 15:10:00|3518.8|3512.8|3510.5|3504.5|3519.3|3513.3|3505.4|3499.4|96
1648739700000|2022-03-31 15:15:00|3510.3|3504.3|3500.5|3494.5|3516.8|3510.8|3499.3|3493.3|188
1648740000000|2022-03-31 15:20:00|3500.6|3494.6|3498.3|3492.3|3504|3498|3495.5|3489.5|162
1648740300000|2022-03-31 15:25:00|3497.3|3491.3|3491.5|3485.5|3502.8|3496.8|3483.3|3477.3|238
1648740600000|2022-03-31 15:30:00|3491.3|3485.3|3496.3|3490.3|3510.3|3504.3|3482.1|3476.1|265
1648740900000|2022-03-31 15:35:00|3496|3490|3495.8|3489.8|3501.5|3495.5|3490.8|3484.8|101
1648741200000|2022-03-31 15:40:00|3495.3|3489.3|3495|3489|3495.8|3489.8|3490.8|3484.8|19
1648741500000|2022-03-31 15:45:00|3494.8|3488.8|3498.3|3492.3|3501.3|3495.3|3494.3|3488.3|47
1648741800000|2022-03-31 15:50:00|3498|3492|3496.3|3490.3|3498|3492|3494.5|3488.5|37
1648742100000|2022-03-31 15:55:00|3496|3490|3498.8|3492.8|3499.3|3493.3|3494.3|3488.3|48
1648742400000|2022-03-31 16:00:00|3499|3493|3502.5|3496.5|3502.5|3496.5|3498|3492|15
1648742700000|2022-03-31 16:05:00|3502.3|3496.3|3498.3|3492.3|3502.3|3496.3|3494.8|3488.8|45
1648743000000|2022-03-31 16:10:00|3498|3492|3498|3492|3498|3492|3498|3492|1
1648743300000|2022-03-31 16:15:00|3497.8|3491.8|3495.8|3489.8|3497.8|3491.8|3495.5|3489.5|16
1648743600000|2022-03-31 16:20:00|3496.5|3490.5|3495.3|3489.3|3496.5|3490.5|3495.3|3489.3|4
1648743900000|2022-03-31 16:25:00|3495|3489|3490.3|3484.3|3495|3489|3487.5|3481.5|22
1648744200000|2022-03-31 16:30:00|3490.5|3484.5|3489.3|3483.3|3491|3485|3487.5|3481.5|26
1648744500000|2022-03-31 16:35:00|3489.5|3483.5|3485|3479|3489.5|3483.5|3482.5|3476.5|58
1648744800000|2022-03-31 16:40:00|3484.8|3478.8|3486.8|3480.5|3486.8|3480.5|3480|3474|30
1648745100000|2022-03-31 16:45:00|3486.4|3480.4|3486|3480|3489.5|3483.5|3485.8|3479.8|44
1648745400000|2022-03-31 16:50:00|3485.8|3479.8|3485.8|3479.8|3487.3|3481.3|3484.4|3478.4|23
1648745700000|2022-03-31 16:55:00|3485.5|3479.5|3492.3|3486.3|3492.8|3486.8|3484.8|3478.8|39
1648771200000|2022-04-01 00:00:00|3476.5|3467.5|3474.8|3465.8|3476.5|3467.5|3472|3463|26
1648771500000|2022-04-01 00:05:00|3475.3|3466.3|3475.8|3466.8|3476|3467|3475.3|3466.3|9
1648771800000|2022-04-01 00:10:00|3476|3467|3482.8|3473.8|3483.8|3473.8|3476|3467|12
1648772100000|2022-04-01 00:15:00|3482.3|3473.3|3484|3475|3487|3478|3482.3|3473.3|31
1648772400000|2022-04-01 00:20:00|3484.5|3475.5|3487|3478|3488|3479|3484.5|3475.5|35
1648772700000|2022-04-01 00:25:00|3487.3|3478.3|3487|3478|3487.3|3478.3|3485.8|3476.8|28
1648773000000|2022-04-01 00:30:00|3487.8|3478.8|3488.8|3479.8|3488.8|3479.8|3487.8|3478.8|3
1648773300000|2022-04-01 00:35:00|3489.3|3480.3|3477.8|3468.8|3489.3|3480.3|3477.8|3468.8|18
1648773600000|2022-04-01 00:40:00|3478.8|3469.8|3481.5|3472.5|3484|3475|3478.8|3469.8|87
1648773900000|2022-04-01 00:45:00|3482|3473|3481|3472|3483|3474|3480.3|3471.3|60
1648774200000|2022-04-01 00:50:00|3480.8|3471.8|3478.5|3469.5|3481.3|3472.3|3476.8|3467.8|74
1648774500000|2022-04-01 00:55:00|3484|3470|3483|3474|3484.8|3475.8|3482.3|3470|11
1648774800000|2022-04-01 01:00:00|3482.8|3473.8|3484.8|3475.8|3486.5|3476.3|3482.8|3473.8|8
1648775100000|2022-04-01 01:05:00|3484.5|3475.5|3493.3|3484.3|3493.3|3484.3|3483.8|3474.8|27
1648775400000|2022-04-01 01:10:00|3491.8|3482.8|3495|3486|3499.3|3488.5|3491.3|3481.8|37
1648775700000|2022-04-01 01:15:00|3495.5|3486.5|3494|3485|3496.3|3487.3|3491.8|3482.8|71
1648776000000|2022-04-01 01:20:00|3494.3|3485.3|3497|3488|3500.8|3490.5|3493.5|3484.3|43
1648776300000|2022-04-01 01:25:00|3496.5|3487.5|3495|3486|3497.3|3488.3|3493.5|3484.5|50
1648776600000|2022-04-01 01:30:00|3495.5|3486.5|3494|3485|3499|3487.5|3492|3483|57
1648776900000|2022-04-01 01:35:00|3493.8|3484.8|3492.3|3483.3|3494.5|3485.5|3492.3|3483.3|36
1648777200000|2022-04-01 01:40:00|3492.5|3483.5|3495|3486|3495.8|3486.8|3492.5|3483.5|12
1648777500000|2022-04-01 01:45:00|3495.8|3486.8|3495.5|3486.5|3497.3|3487|3494.8|3485.8|13
1648777800000|2022-04-01 01:50:00|3496|3487|3492.3|3483.3|3496.5|3487.5|3492.3|3483.3|6
1648778100000|2022-04-01 01:55:00|3493.3|3484.3|3495.8|3486.8|3495.8|3486.8|3493.3|3484.3|6
1648778400000|2022-04-01 02:00:00|3495.3|3486.3|3495.5|3486.5|3495.5|3486.5|3494.5|3485.5|6
1648778700000|2022-04-01 02:05:00|3495.3|3486.3|3496|3487|3496.8|3487.8|3495.3|3486.3|7
1648779000000|2022-04-01 02:10:00|3496.3|3487.3|3496.3|3487.3|3499.3|3490.3|3496.3|3487.3|20
1648779300000|2022-04-01 02:15:00|3496.8|3487.8|3496.5|3487.5|3497|3488|3495.8|3486.8|11
1648779600000|2022-04-01 02:20:00|3497|3488|3498.3|3489.3|3499.8|3489.5|3496.8|3487.8|7
1648779900000|2022-04-01 02:25:00|3497.5|3488.5|3497|3488|3499|3490|3495.5|3486.5|38
1648780200000|2022-04-01 02:30:00|3497.3|3488.3|3493|3484|3497.3|3488.3|3492|3483|21
1648780500000|2022-04-01 02:35:00|3493.3|3484.3|3492.5|3483.5|3493.3|3484.3|3491.8|3481.3|19
1648780800000|2022-04-01 02:40:00|3493|3484|3491.5|3482.5|3494.3|3485.3|3491.5|3482.5|10
1648781100000|2022-04-01 02:45:00|3492.5|3483.5|3487.3|3478.3|3492.8|3483.8|3485.5|3476.5|14
1648781400000|2022-04-01 02:50:00|3487|3478|3482.3|3473.3|3488|3479|3482.3|3473.3|23
1648781700000|2022-04-01 02:55:00|3482|3473|3478.3|3469|3482|3473|3475.5|3466.5|63
1648782000000|2022-04-01 03:00:00|3477.8|3468.8|3482.3|3473.3|3485|3476|3477|3468|129
1648782300000|2022-04-01 03:05:00|3483|3474|3480|3471|3484.5|3475|3478.8|3469.8|150
1648782600000|2022-04-01 03:10:00|3480.3|3471.3|3482.8|3473.8|3483.8|3474.8|3478.8|3469.8|111
1648782900000|2022-04-01 03:15:00|3483.5|3474.5|3482.3|3472.8|3488|3479|3480|3471|109
1648783200000|2022-04-01 03:20:00|3484|3471.3|3480.5|3471.5|3484.5|3474|3479.8|3470.8|125
1648783500000|2022-04-01 03:25:00|3480.8|3471.8|3482|3472.8|3484.3|3475.3|3479.5|3470|130
1648783800000|2022-04-01 03:30:00|3481.8|3473.8|3481.8|3472.8|3484.5|3475.5|3480.8|3471.8|91
1648784100000|2022-04-01 03:35:00|3482.8|3473.8|3483.8|3474.8|3484.8|3475.8|3481.5|3472.5|76
1648784400000|2022-04-01 03:40:00|3484.8|3475.8|3485.8|3476.8|3488.5|3479.3|3484.5|3475.5|62
1648784700000|2022-04-01 03:45:00|3486|3477|3489|3480|3490|3481|3485.5|3476.5|33
1648785000000|2022-04-01 03:50:00|3489.3|3480.3|3484.3|3475.3|3496.5|3487.5|3484.3|3475.3|74
1648785300000|2022-04-01 03:55:00|3484.8|3475.8|3487.8|3478.8|3489.5|3480.5|3484.8|3475.3|80
1648785600000|2022-04-01 04:00:00|3486.5|3477.5|3486|3477|3490.3|3481.3|3483.3|3474.3|112
1648785900000|2022-04-01 04:05:00|3485.5|3476.5|3487|3477.8|3493.8|3484.8|3483.3|3474.3|84
1648786200000|2022-04-01 04:10:00|3487.8|3478.8|3488.8|3478.8|3494|3485|3485.5|3476.3|141
1648786500000|2022-04-01 04:15:00|3488.5|3479.3|3487.5|3477.8|3491|3482|3485.8|3476.5|87
1648786800000|2022-04-01 04:20:00|3488|3478.3|3486.5|3477.5|3490|3480.8|3485.8|3475.8|115
1648787100000|2022-04-01 04:25:00|3486.8|3477.8|3488.3|3476.8|3488.3|3479|3484.5|3475.5|38
1648787400000|2022-04-01 04:30:00|3488.5|3477|3487.5|3478.5|3490.5|3480.8|3484|3475|20
1648787700000|2022-04-01 04:35:00|3489.3|3479.8|3487.5|3478.5|3491|3480.8|3486.5|3477.5|19
1648788000000|2022-04-01 04:40:00|3487.3|3478.3|3484.8|3475.8|3487.8|3478.8|3483.5|3473.8|36
1648788300000|2022-04-01 04:45:00|3485.8|3476.8|3486.8|3477.8|3487.5|3478.5|3482.8|3473.8|39
1648788600000|2022-04-01 04:50:00|3487.3|3478.3|3487|3478|3488.3|3479.3|3486.8|3477.8|6
1648788900000|2022-04-01 04:55:00|3485.5|3476.3|3484.5|3475.5|3486.8|3477.8|3482.8|3473.8|29
1648789200000|2022-04-01 05:00:00|3485|3476|3485.8|3476.8|3486|3477|3484.8|3475.8|13
1648789500000|2022-04-01 05:05:00|3486.3|3477.3|3487|3478|3488|3479|3486|3474.8|16
1648789800000|2022-04-01 05:10:00|3486.5|3477.5|3486.8|3477.8|3487.3|3478.3|3486.5|3477.5|11
1648790100000|2022-04-01 05:15:00|3487.3|3478.3|3488.5|3479.5|3489.3|3480.3|3487.3|3478.3|5
1648790400000|2022-04-01 05:20:00|3487.8|3478.8|3486.3|3477.3|3490.3|3481.3|3485|3476|26
1648790700000|2022-04-01 05:25:00|3486.5|3477.5|3486.8|3477.8|3487.3|3478.3|3485.8|3476.8|5
1648791000000|2022-04-01 05:30:00|3486.5|3477.5|3481.5|3472.5|3486.5|3477.5|3481|3472|56
1648791300000|2022-04-01 05:35:00|3481.8|3472.8|3481.8|3472.8|3482.3|3473.3|3481.3|3472.3|39
1648791600000|2022-04-01 05:40:00|3481.5|3472.5|3480.8|3471.8|3482.5|3473.5|3479.5|3469.8|45
1648791900000|2022-04-01 05:45:00|3480.5|3471.5|3480.5|3471.5|3481|3472|3480|3471|38
1648792200000|2022-04-01 05:50:00|3480.3|3471.3|3477.3|3468.3|3480.5|3471.5|3477|3468|31
1648792500000|2022-04-01 05:55:00|3476.5|3467.5|3476|3467|3477.3|3468.3|3475|3466|52
1648792800000|2022-04-01 06:00:00|3475|3466|3476.5|3467.5|3476.8|3467.8|3474.8|3465.8|59
1648793100000|2022-04-01 06:05:00|3475|3466|3476.5|3467.5|3477|3468|3475|3466|14
1648793400000|2022-04-01 06:10:00|3476.3|3467.3|3478|3469|3478.5|3469.5|3476.3|3467.3|34
1648793700000|2022-04-01 06:15:00|3477.8|3468.8|3464.8|3455.8|3477.8|3468.8|3464.8|3455.8|26
1648794000000|2022-04-01 06:20:00|3464.3|3455.3|3463.5|3454.5|3466|3455.3|3460.8|3451.8|27
1648794300000|2022-04-01 06:25:00|3464.3|3455.3|3469.8|3460.8|3473|3462.8|3463.3|3454.3|44
1648794600000|2022-04-01 06:30:00|3469.3|3460.3|3470|3461|3470.8|3461.8|3469|3460|12
1648794900000|2022-04-01 06:35:00|3471|3462|3475.5|3466|3475.5|3466|3469.8|3460.8|25
1648795200000|2022-04-01 06:40:00|3475|3465.8|3476|3467|3476|3467|3472.5|3463.5|31
1648795500000|2022-04-01 06:45:00|3476.3|3467.3|3476.8|3467.8|3479.8|3470.8|3475|3466|37
1648795800000|2022-04-01 06:50:00|3476.5|3467.5|3478.5|3469.5|3479.8|3470.8|3475.3|3466.3|40
1648796100000|2022-04-01 06:55:00|3479.3|3470.3|3478.8|3472.8|3480|3474|3477|3470.3|68
1648796400000|2022-04-01 07:00:00|3478.5|3472.5|3486|3480|3487.5|3481.5|3476.5|3470.5|74
1648796700000|2022-04-01 07:05:00|3486.3|3480.3|3486.5|3480.5|3489|3483|3485.8|3479.8|24
1648797000000|2022-04-01 07:10:00|3486.3|3480.3|3490.5|3484.5|3492.3|3486.3|3485.5|3479.5|66
1648797300000|2022-04-01 07:15:00|3490.8|3484.8|3497.3|3491.3|3502|3496|3490.5|3484.5|138
1648797600000|2022-04-01 07:20:00|3497.5|3491.5|3504.5|3498.5|3506.8|3500.8|3494.9|3488.9|82
1648797900000|2022-04-01 07:25:00|3504.8|3498.8|3507.5|3501.5|3509.3|3503.3|3503.8|3497.8|31
1648798200000|2022-04-01 07:30:00|3507|3501|3518.6|3512.6|3531.5|3525.5|3504|3498|162
1648798500000|2022-04-01 07:35:00|3518.9|3512.9|3522.8|3516.8|3523|3517|3518.5|3512.5|64
1648798800000|2022-04-01 07:40:00|3523|3517|3519.5|3513.5|3523|3517|3516.9|3510.9|48
1648799100000|2022-04-01 07:45:00|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3515.5|3509.5|32
1648799400000|2022-04-01 07:50:00|3519.5|3513.5|3517.5|3511.5|3520|3514|3517.3|3511.3|48
1648799700000|2022-04-01 07:55:00|3518.5|3512.5|3519.3|3513.3|3520.8|3514.8|3516|3510|66
1648800000000|2022-04-01 08:00:00|3519.5|3513.5|3524.8|3518.8|3525.3|3519.3|3518.3|3512.3|53
1648800300000|2022-04-01 08:05:00|3524.5|3518.5|3522.5|3516.5|3524.8|3518.8|3519.8|3513.8|82
1648800600000|2022-04-01 08:10:00|3522.3|3516.3|3512.5|3506.5|3522.5|3516.5|3512.3|3506.3|67
1648800900000|2022-04-01 08:15:00|3512.3|3506.3|3507|3501|3518|3512|3507|3501|91
1648801200000|2022-04-01 08:20:00|3508.4|3502.4|3511.3|3505.3|3514|3508|3507.6|3501.6|73
1648801500000|2022-04-01 08:25:00|3511.5|3505.5|3500.8|3494.8|3511.5|3505.5|3500|3494|76
1648801800000|2022-04-01 08:30:00|3500.5|3494.5|3493|3487|3504|3498|3491.3|3485.3|77
1648802100000|2022-04-01 08:35:00|3492.8|3486.8|3500.8|3494.8|3501.3|3495.3|3490.5|3484.5|62
1648802400000|2022-04-01 08:40:00|3501|3495|3501.8|3495.8|3501.8|3495.8|3496|3490|73
1648802700000|2022-04-01 08:45:00|3502|3496|3506.3|3500.3|3506.3|3500.3|3500.3|3494.3|55
1648803000000|2022-04-01 08:50:00|3506.8|3500.8|3506|3500|3508.6|3502.6|3504|3498|38
1648803300000|2022-04-01 08:55:00|3505.8|3499.8|3502.3|3496.3|3505.8|3499.8|3500.5|3494.5|56
1648803600000|2022-04-01 09:00:00|3502.5|3496.5|3502.8|3496.8|3504.8|3498.8|3502.3|3496.3|8
1648803900000|2022-04-01 09:05:00|3502.5|3496.5|3500.8|3494.8|3503|3497|3499.3|3493.3|17
1648804200000|2022-04-01 09:10:00|3499.5|3493.5|3497.3|3491.3|3501|3495|3497.3|3491.3|19
1648804500000|2022-04-01 09:15:00|3497.5|3491.5|3497.3|3491.3|3499|3493|3497|3491|16
1648804800000|2022-04-01 09:20:00|3497.5|3491.5|3497.3|3491.3|3498.5|3492.5|3497.3|3491.3|24
1648805100000|2022-04-01 09:25:00|3497|3491|3502.3|3496.3|3502.3|3496.3|3497|3491|19
1648805400000|2022-04-01 09:30:00|3501.8|3495.8|3505|3499|3507.3|3501.3|3501|3495|30
1648805700000|2022-04-01 09:35:00|3505.5|3499.5|3502.8|3496.8|3505.5|3499.5|3502.8|3496.8|8
1648806000000|2022-04-01 09:40:00|3504.3|3498.3|3504.3|3498.3|3505|3499|3504|3498|7
1648806300000|2022-04-01 09:45:00|3504.8|3498.8|3505.3|3499.3|3505.8|3499.8|3504.5|3498.5|16
1648806600000|2022-04-01 09:50:00|3505.5|3499.5|3512|3506|3512|3506|3505|3499|20
1648806900000|2022-04-01 09:55:00|3512.3|3506.3|3505.5|3499.5|3514.3|3508.3|3503.3|3497.3|46
1648807200000|2022-04-01 10:00:00|3504.3|3498.3|3504.8|3498.8|3505|3499|3504|3498|6
1648807500000|2022-04-01 10:05:00|3505|3499|3508.3|3502.3|3508.3|3502.3|3505|3499|16
1648807800000|2022-04-01 10:10:00|3509|3503|3506.3|3500.3|3509.3|3503.3|3506|3500|17
1648808100000|2022-04-01 10:15:00|3506|3500|3506.3|3500.3|3507.5|3501.5|3505.8|3499.8|14
1648808400000|2022-04-01 10:20:00|3506.5|3500.5|3505.3|3499.3|3506.5|3500.5|3505.3|3499.3|17
1648808700000|2022-04-01 10:25:00|3505.5|3499.5|3504.5|3498.5|3505.8|3499.8|3504.3|3498.3|6
1648809000000|2022-04-01 10:30:00|3505|3499|3505|3499|3505.5|3499.5|3504.3|3498.3|13
1648809300000|2022-04-01 10:35:00|3505.3|3499.3|3503.5|3497.5|3505.5|3499.5|3503.3|3497.3|14
1648809600000|2022-04-01 10:40:00|3503.3|3497.3|3505|3499|3505.5|3499.5|3503|3497|35
1648809900000|2022-04-01 10:45:00|3505.3|3499.3|3499|3493|3505.3|3499.3|3498.3|3492.3|28
1648810200000|2022-04-01 10:50:00|3498.8|3492.8|3496.5|3490.5|3499|3493|3494.8|3488.8|67
1648810500000|2022-04-01 10:55:00|3496.8|3490.8|3497.8|3491.8|3498|3492|3495.5|3489.5|53
1648810800000|2022-04-01 11:00:00|3498.8|3492.8|3509|3503|3509|3503|3497.8|3491.8|56
1648811100000|2022-04-01 11:05:00|3509.3|3503.3|3498|3492|3509.3|3503.3|3497.8|3491.8|63
1648811400000|2022-04-01 11:10:00|3497.8|3491.8|3497|3491|3498|3492|3497|3491|22
1648811700000|2022-04-01 11:15:00|3497.3|3491.3|3511.8|3505.8|3511.8|3505.8|3496.3|3490.3|57
1648812000000|2022-04-01 11:20:00|3512|3506|3515.8|3509.8|3519|3513|3511.5|3505.5|66
1648812300000|2022-04-01 11:25:00|3516.5|3510.5|3516.5|3510.5|3518|3512|3513.8|3507.8|50
1648812600000|2022-04-01 11:30:00|3516.8|3510.8|3511.5|3505.5|3517.3|3511.3|3508.8|3502.8|101
1648812900000|2022-04-01 11:35:00|3510.5|3504.5|3510.5|3504.5|3514.8|3508.8|3508|3502|59
1648813200000|2022-04-01 11:40:00|3510.3|3504.3|3511.3|3505.3|3513|3507|3505|3499|36
1648813500000|2022-04-01 11:45:00|3511|3505|3501|3495|3512.3|3506.3|3500.3|3494.3|47
1648813800000|2022-04-01 11:50:00|3500.8|3494.8|3502.8|3496.8|3506.3|3500.3|3498.8|3492.8|84
1648814100000|2022-04-01 11:55:00|3501.8|3495.8|3497.8|3491.8|3504.8|3498.8|3492.8|3486.8|161
1648814400000|2022-04-01 12:00:00|3497.3|3491.3|3505.3|3499.3|3510.5|3504.5|3494.5|3488.5|174
1648814700000|2022-04-01 12:05:00|3505|3499|3497.5|3491.5|3505|3499|3495.5|3489.5|138
1648815000000|2022-04-01 12:10:00|3497|3491|3497.5|3491.5|3499.5|3493.5|3492.8|3486.8|106
1648815300000|2022-04-01 12:15:00|3496.8|3490.8|3494.8|3488.8|3496.8|3490.8|3492|3486|61
1648815600000|2022-04-01 12:20:00|3495.5|3489.5|3494|3488|3495.8|3489.8|3491.8|3485.8|43
1648815900000|2022-04-01 12:25:00|3493.8|3487.8|3492|3484.8|3494.4|3488.4|3489.3|3483.3|95
1648816200000|2022-04-01 12:30:00|3491|3485.4|3503.8|3497.8|3504|3498|3490|3484|69
1648816500000|2022-04-01 12:35:00|3502.5|3496.5|3503.3|3497.3|3504.8|3498.8|3501.3|3495.3|61
1648816800000|2022-04-01 12:40:00|3504|3498|3506.8|3500.8|3508.8|3502.8|3501.3|3495.3|57
1648817100000|2022-04-01 12:45:00|3507|3501|3496.8|3490.8|3507.3|3501.3|3495|3489|68
1648817400000|2022-04-01 12:50:00|3496.5|3490.5|3492.3|3486.3|3496.8|3490.8|3491.6|3485.6|112
1648817700000|2022-04-01 12:55:00|3492|3486|3494.5|3488.5|3496.8|3490.8|3490.3|3484.3|145
1648818000000|2022-04-01 13:00:00|3490.8|3484.8|3493.8|3487.8|3494.3|3488.3|3487.5|3481.5|70
1648818300000|2022-04-01 13:05:00|3494|3488|3492.3|3486.3|3495.5|3489.5|3491.5|3485.5|39
1648818600000|2022-04-01 13:10:00|3491.5|3485.5|3491.3|3485.3|3494.8|3488.8|3491.3|3485.3|22
1648818900000|2022-04-01 13:15:00|3491|3485|3473.5|3467.5|3491|3485|3469.5|3463.5|100
1648819200000|2022-04-01 13:20:00|3473.3|3467.3|3483.5|3477.5|3485|3479|3472|3466|79
1648819500000|2022-04-01 13:25:00|3483.3|3477.3|3482.3|3476.3|3483.8|3477.8|3481|3475|19
1648819800000|2022-04-01 13:30:00|3482|3476|3483.8|3477.8|3486.8|3480.8|3479|3473|109
1648820100000|2022-04-01 13:35:00|3484.8|3478.8|3485.8|3479.8|3488.3|3482.3|3484.8|3478.8|37
1648820400000|2022-04-01 13:40:00|3485.3|3479.3|3480.5|3474.5|3486.5|3480.5|3480|3474|121
1648820700000|2022-04-01 13:45:00|3480.3|3474.3|3471|3465|3480.3|3474.3|3470.3|3464.3|166
1648821000000|2022-04-01 13:50:00|3471.3|3465.3|3460.8|3454.8|3471.3|3465.3|3460.5|3454.5|135
1648821300000|2022-04-01 13:55:00|3460.5|3454.5|3456.5|3450.5|3461|3455|3453.1|3447.1|86
1648821600000|2022-04-01 14:00:00|3456.8|3450.8|3463.3|3457.3|3465.3|3459.3|3456|3450|100
1648821900000|2022-04-01 14:05:00|3463.8|3457.8|3465.5|3459.5|3468.5|3462.5|3461.8|3455.8|79
1648822200000|2022-04-01 14:10:00|3465.3|3459.3|3480.5|3474.5|3481.3|3475.3|3464.8|3458.8|146
1648822500000|2022-04-01 14:15:00|3480.8|3474.8|3470.8|3464.8|3480.8|3474.8|3465.8|3459.8|80
1648822800000|2022-04-01 14:20:00|3471|3465|3470.5|3464.5|3474.8|3468.8|3464.8|3458.8|95
1648823100000|2022-04-01 14:25:00|3470.3|3464.3|3475.5|3469.5|3475.5|3469.5|3468.8|3462.8|31
1648823400000|2022-04-01 14:30:00|3475.8|3469.8|3465.8|3459.8|3475.8|3469.8|3464.5|3458.5|69
1648823700000|2022-04-01 14:35:00|3466|3460|3461.3|3455.3|3469|3463|3454|3448|88
1648824000000|2022-04-01 14:40:00|3461.5|3455.5|3460|3454|3464.8|3458.8|3459.5|3453.5|125
1648824300000|2022-04-01 14:45:00|3460.3|3454.3|3466.5|3460.5|3469.3|3463.3|3460.3|3454.3|78
1648824600000|2022-04-01 14:50:00|3466.8|3460.8|3462|3456|3469.3|3463.3|3457.8|3451.8|170
1648824900000|2022-04-01 14:55:00|3461.8|3455.8|3474.5|3468.5|3474.5|3468.5|3460.8|3454.8|104
1648825200000|2022-04-01 15:00:00|3474.8|3468.8|3481|3475|3481.3|3475.3|3472.3|3466.3|126
1648825500000|2022-04-01 15:05:00|3480.8|3474.8|3479.8|3473.8|3481.8|3475.8|3472.5|3466.5|267
1648825800000|2022-04-01 15:10:00|3479.5|3473.5|3475.3|3469.3|3479.5|3473.5|3467|3461|204
1648826100000|2022-04-01 15:15:00|3474.8|3468.8|3479.5|3473.5|3482|3476|3474|3468|166
1648826400000|2022-04-01 15:20:00|3479|3473|3471|3465|3480.3|3474.3|3463|3457|228
1648826700000|2022-04-01 15:25:00|3471.3|3465.3|3441|3435|3471.3|3465.3|3439.3|3433.3|304
1648827000000|2022-04-01 15:30:00|3439.8|3433.8|3447|3441|3465.5|3459.5|3438.5|3432.5|317
1648827300000|2022-04-01 15:35:00|3448|3442|3454.8|3448.8|3456|3450|3448|3442|72
1648827600000|2022-04-01 15:40:00|3454.5|3448.5|3456|3450|3458|3452|3454|3448|59
1648827900000|2022-04-01 15:45:00|3456.3|3450.3|3457.8|3451.8|3459|3453|3453.8|3447.8|72
1648828200000|2022-04-01 15:50:00|3457|3451|3456.8|3450.8|3459|3453|3455.3|3449.3|45
1648828500000|2022-04-01 15:55:00|3456.3|3450.3|3458.8|3452.8|3459.8|3453.8|3455.8|3449.8|49
1648828800000|2022-04-01 16:00:00|3458.5|3452.5|3455.5|3449.5|3458.8|3452.8|3454.4|3448.4|42
1648829100000|2022-04-01 16:05:00|3455.3|3449.3|3450.3|3444.3|3456.5|3450.5|3449|3443|28
1648829400000|2022-04-01 16:10:00|3450|3444|3450|3444|3450.8|3444.8|3449.8|3443.8|4
1648829700000|2022-04-01 16:15:00|3450.8|3444.8|3448.8|3442.8|3451|3445|3448.5|3442.5|18
1648830000000|2022-04-01 16:20:00|3449.3|3443.3|3450|3444|3450.5|3444.5|3448.8|3442.8|19
1648830300000|2022-04-01 16:25:00|3449.8|3443.8|3450.5|3444.5|3451.5|3445.5|3448.8|3442.8|16
1648830600000|2022-04-01 16:30:00|3450.3|3444.3|3450.3|3444.3|3451.8|3445.8|3449|3443|39
1648830900000|2022-04-01 16:35:00|3450|3444|3450|3444|3450.9|3444.9|3447.3|3441.3|25
1648831200000|2022-04-01 16:40:00|3449.5|3443.5|3450|3444|3450|3444|3449.5|3443.5|12
1648831500000|2022-04-01 16:45:00|3450.3|3444.3|3448.5|3442.5|3450.3|3444.3|3448.3|3442.3|12
1648831800000|2022-04-01 16:50:00|3448.3|3442.3|3448.8|3442.8|3449.3|3443.3|3447.5|3441.5|10
1648832100000|2022-04-01 16:55:00|3448.3|3442.3|3447.5|3441.5|3448.5|3442.5|3447.5|3441.5|8
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3462.5|3453.5|3462.8|3453.8|3453.5|3433.5|15
1649030700000|2022-04-04 00:05:00|3467.8|3453.8|3467.8|3458.8|3469|3460|3464.5|3453.8|120
1649031000000|2022-04-04 00:10:00|3467.5|3457|3473.8|3464.8|3474.5|3465.5|3466|3456.8|111
1649031300000|2022-04-04 00:15:00|3474.3|3465.3|3473.3|3464.3|3475.5|3466.5|3472.3|3463.3|80
1649031600000|2022-04-04 00:20:00|3472.8|3463.8|3472.8|3463.8|3473.5|3464.5|3472|3463|45
1649031900000|2022-04-04 00:25:00|3473|3464|3475|3466|3475.8|3466.8|3472|3463|78
1649032200000|2022-04-04 00:30:00|3475.3|3466.3|3474.5|3465.3|3475.8|3466.8|3473.5|3464|80
1649032500000|2022-04-04 00:35:00|3474.8|3465.5|3474.8|3465.5|3475.8|3466.8|3473.5|3464.5|86
1649032800000|2022-04-04 00:40:00|3475|3465.8|3475.5|3465|3475.8|3466.8|3473.3|3464.3|85
1649033100000|2022-04-04 00:45:00|3475.8|3465.5|3475|3466|3477.5|3467.3|3474|3462.3|66
1649033700000|2022-04-04 00:55:00|3475.5|3466.5|3475.3|3466.3|3475.5|3466.5|3474|3465|28
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3474.8|3465.8|3475.8|3466.8|3474|3465|48
1649034300000|2022-04-04 01:05:00|3475|3466|3475.3|3466.3|3476|3467|3474.5|3465.5|59
1649034600000|2022-04-04 01:10:00|3475.8|3466.8|3475.5|3466.5|3476|3467|3474.3|3465.3|32
1649034900000|2022-04-04 01:15:00|3475.8|3466.8|3475|3466|3476|3467|3474.5|3465.5|42
1649035200000|2022-04-04 01:20:00|3475.3|3466.3|3475.3|3466.3|3475.8|3466.8|3474.8|3465.8|20
1649035500000|2022-04-04 01:25:00|3475.8|3466.8|3476.3|3467.3|3476.5|3467.5|3475.5|3465.5|10
1649035800000|2022-04-04 01:30:00|3475.8|3466.8|3476.5|3467.5|3476.5|3467.5|3475.3|3465.5|23
1649036100000|2022-04-04 01:35:00|3478|3469.3|3485.3|3476.3|3487.5|3478.5|3478|3469.3|11
1649036400000|2022-04-04 01:40:00|3489.3|3478|3487|3478|3489.3|3478.5|3487|3478|51
1649036700000|2022-04-04 01:45:00|3487.5|3478.5|3486|3477|3487.5|3478.5|3485.3|3476.3|25
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3486.3|3477.3|3486.3|3477.3|3485.3|3476.3|3
1649037900000|2022-04-04 02:05:00|3484.5|3475.3|3484.8|3475.8|3485.3|3476.3|3484.5|3475|5
1649038200000|2022-04-04 02:10:00|3485.3|3476.3|3484.8|3475.8|3486|3477|3483.3|3474.3|13
1649038500000|2022-04-04 02:15:00|3484.3|3475.3|3484.5|3475.5|3484.5|3475.5|3484.3|3475.3|2
1649038800000|2022-04-04 02:20:00|3485.3|3476.3|3484.5|3475.5|3485.3|3476.3|3484.5|3475.5|2
1649039100000|2022-04-04 02:25:00|3484|3475|3483.5|3473.3|3485|3475|3481.3|3470.8|10
1649039400000|2022-04-04 02:30:00|3482.3|3473|3481.5|3472.5|3482.3|3473|3481.5|3472.5|4
1649039700000|2022-04-04 02:35:00|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|1
1649040900000|2022-04-04 02:55:00|3480|3471|3479|3470|3480|3471|3479|3470|4
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3474.5|3465.5|3479.8|3470.8|3471.3|3462.3|69
1649041500000|2022-04-04 03:05:00|3474.8|3465.8|3480.3|3469|3482.3|3473.3|3474.3|3465.3|48
1649041800000|2022-04-04 03:10:00|3480.8|3469.5|3478.3|3469.3|3482.8|3472.5|3477.5|3468.5|18
1649042100000|2022-04-04 03:15:00|3479|3470|3478.3|3469.3|3479.3|3470.3|3478|3469|7
1649042400000|2022-04-04 03:20:00|3477.8|3468.8|3478.3|3469.3|3479.3|3470.3|3477.8|3468.8|6
1649042700000|2022-04-04 03:25:00|3478.8|3469.8|3478.3|3469.3|3479.3|3470.3|3478.3|3469.3|6
1649043000000|2022-04-04 03:30:00|3477.5|3468.5|3477.8|3467.3|3479.3|3470.3|3475.8|3466.8|11
1649043300000|2022-04-04 03:35:00|3477.5|3468.5|3477.8|3468.8|3479.5|3469.5|3477.5|3468.3|14
1649043600000|2022-04-04 03:40:00|3478.8|3469.8|3478.3|3469.3|3479.5|3470.3|3477.8|3468.8|5
1649043900000|2022-04-04 03:45:00|3478.8|3469.8|3479.5|3470.5|3479.5|3470.5|3478.8|3469.8|3
1649044200000|2022-04-04 03:50:00|3478.5|3468.8|3476|3467|3478.5|3469|3476|3467|9
1649044500000|2022-04-04 03:55:00|3476.3|3467.3|3476.3|3467.3|3477.8|3468.8|3475.8|3466.8|23
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3477|3468|3478.8|3469.8|3475.3|3466.3|28
1649045100000|2022-04-04 04:05:00|3476.5|3467.5|3474|3465|3476.8|3467.8|3473.8|3464.8|33
1649045400000|2022-04-04 04:10:00|3475|3466|3473.3|3464.3|3476.8|3467.5|3473.3|3464.3|22
1649045700000|2022-04-04 04:15:00|3472.8|3463.8|3475.5|3466.3|3476.3|3466.5|3472.5|3463.5|23
1649046000000|2022-04-04 04:20:00|3475.8|3466.5|3475|3466|3475.8|3466.8|3475|3466|5
1649046300000|2022-04-04 04:25:00|3474.5|3465.5|3476.8|3467.8|3477.5|3468.5|3474.5|3465.5|7
1649046600000|2022-04-04 04:30:00|3478.3|3469.3|3477.8|3468.8|3479.5|3470.5|3477.8|3468.8|7
1649047200000|2022-04-04 04:40:00|3477.5|3468.5|3477.8|3468.8|3477.8|3468.8|3477.5|3468.5|2
1649047500000|2022-04-04 04:45:00|3478.8|3469.8|3478.5|3469.5|3479.5|3469.8|3477.8|3468.8|6
1649047800000|2022-04-04 04:50:00|3478.3|3469.3|3477.8|3468.8|3480.3|3471.3|3476.8|3467.8|12
1649048100000|2022-04-04 04:55:00|3477.5|3468.5|3476.8|3467.8|3477.5|3468.5|3476.8|3467.8|4
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3476|3467|3476.5|3467.5|3475.8|3466.8|7
1649048700000|2022-04-04 05:05:00|3475.8|3466.8|3477|3468|3477|3468|3475.8|3466.8|5
1649049000000|2022-04-04 05:10:00|3476.8|3467.8|3484.3|3473.5|3484.3|3473.5|3476.8|3467.8|15
1649049300000|2022-04-04 05:15:00|3482.5|3474.8|3483.8|3474.8|3483.8|3474.8|3482.5|3473.5|12
1649049600000|2022-04-04 05:20:00|3483.3|3474.3|3478.3|3469.3|3483.3|3474.3|3478.3|3469.3|4
1649050200000|2022-04-04 05:30:00|3478|3469|3477.3|3468.3|3478|3469|3477.3|3468.3|2
1649050500000|2022-04-04 05:35:00|3478.3|3469.3|3482|3473|3482.8|3473|3478.3|3469.3|6
1649050800000|2022-04-04 05:40:00|3482.5|3473.5|3482|3473|3482.5|3473.5|3482|3473|4
1649051100000|2022-04-04 05:45:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482|3473|3
1649051400000|2022-04-04 05:50:00|3482|3473|3485.5|3476.5|3486|3477|3481.5|3472.5|42
1649051700000|2022-04-04 05:55:00|3485.8|3476.8|3483.5|3474.5|3487.3|3478.3|3483.5|3473.5|21
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3481.8|3472.8|3486.5|3474.8|3481.8|3472.8|15
1649052300000|2022-04-04 06:05:00|3483|3474|3480.5|3471.5|3484.3|3474.5|3480.5|3470.5|38
1649052600000|2022-04-04 06:10:00|3479.5|3470.5|3481.8|3472.8|3483.3|3474.3|3478|3469|27
1649052900000|2022-04-04 06:15:00|3482|3473|3481.5|3472.5|3482.8|3473.8|3481|3472|14
1649053200000|2022-04-04 06:20:00|3481.3|3472.3|3480.5|3471.5|3481.3|3472.3|3479.8|3470.8|5
1649053500000|2022-04-04 06:25:00|3480|3471|3483.3|3474.3|3483.8|3474.5|3476.8|3467.8|20
1649053800000|2022-04-04 06:30:00|3482.8|3473.8|3480.3|3471.3|3482.8|3473.8|3480.3|3471.3|11
1649054100000|2022-04-04 06:35:00|3480|3469.5|3479|3470|3482|3473|3474.5|3465.5|32
1649054400000|2022-04-04 06:40:00|3480.5|3472.3|3484.3|3475.3|3484.3|3475.3|3480.5|3472|13
1649054700000|2022-04-04 06:45:00|3484.8|3475.8|3478|3469|3485.8|3476.8|3478|3469|12
1649055000000|2022-04-04 06:50:00|3477.8|3468.8|3475|3466|3477.8|3468.8|3474.3|3465.3|18
1649055300000|2022-04-04 06:55:00|3474.8|3465.8|3466.3|3460.3|3474.8|3467.3|3465.3|3459.3|25
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3470.3|3464.3|3470.5|3464.5|3464.8|3458.8|38
1649055900000|2022-04-04 07:05:00|3469.8|3463.8|3480.3|3474.3|3480.3|3474.3|3466.3|3460.3|101
1649056200000|2022-04-04 07:10:00|3480.5|3474.5|3479|3473|3484.5|3478.5|3479|3473|65
1649056500000|2022-04-04 07:15:00|3479.3|3473.3|3485.8|3479.8|3488.5|3482.5|3479|3473|59
1649056800000|2022-04-04 07:20:00|3486|3480|3485.5|3479.5|3487.5|3481.5|3481.6|3475.6|54
1649057100000|2022-04-04 07:25:00|3486|3480|3471.3|3465.3|3486.5|3480.5|3471.3|3465.3|44
1649057400000|2022-04-04 07:30:00|3471.5|3465.5|3473.3|3467.3|3479.5|3473.5|3471.5|3465.5|67
1649057700000|2022-04-04 07:35:00|3473.5|3467.5|3480.5|3474.5|3480.5|3474.5|3473.5|3467.5|21
1649058000000|2022-04-04 07:40:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3480.3|3474.3|7
1649058300000|2022-04-04 07:45:00|3481|3475|3481|3475|3481|3475|3480.8|3474.8|3
1649058600000|2022-04-04 07:50:00|3481.5|3475.5|3482|3476|3482|3476|3480.5|3474.5|9
1649058900000|2022-04-04 07:55:00|3483.3|3477.3|3486|3480|3486.3|3480.3|3483.3|3477.3|20
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3496.8|3490.8|3496.8|3490.8|3485.8|3479.8|47
1649059500000|2022-04-04 08:05:00|3496.5|3490.5|3497.8|3491.8|3503|3497|3496.3|3490.3|54
1649059800000|2022-04-04 08:10:00|3496.9|3490.9|3491|3485|3496.9|3490.9|3490.3|3484.3|28
1649060100000|2022-04-04 08:15:00|3491.3|3485.3|3493.3|3487.3|3493.3|3487.3|3487|3481|20
1649060400000|2022-04-04 08:20:00|3494.5|3488.5|3495.3|3489.3|3497.4|3491.4|3494.3|3488.3|16
1649060700000|2022-04-04 08:25:00|3496.3|3490.3|3495.3|3489.3|3499.3|3493.3|3494.1|3488|21
1649061000000|2022-04-04 08:30:00|3495|3489|3488.5|3482.5|3495.8|3489.8|3485.9|3479.9|23
1649061300000|2022-04-04 08:35:00|3489.3|3483.3|3494.8|3488.8|3496|3490|3489.3|3483.3|31
1649061600000|2022-04-04 08:40:00|3494.5|3488.5|3490.8|3484.8|3494.5|3488.5|3489.3|3483.3|12
1649061900000|2022-04-04 08:45:00|3489.3|3483.3|3491.3|3485.3|3491.3|3485.3|3487.8|3481.8|15
1649062200000|2022-04-04 08:50:00|3491.5|3485.5|3495.3|3489.3|3495.5|3489.5|3489.5|3483.5|16
1649062500000|2022-04-04 08:55:00|3495|3489|3492|3486|3495|3489|3489.3|3483.3|20
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3494.5|3488.5|3494.9|3488.9|3491.8|3485.8|14
1649063100000|2022-04-04 09:05:00|3494.8|3488.8|3494.5|3488.5|3494.8|3488.8|3494.5|3488.5|2
1649063400000|2022-04-04 09:10:00|3494.3|3488.3|3489.5|3483.5|3494.3|3488.3|3488.4|3482.4|12
1649063700000|2022-04-04 09:15:00|3489.8|3483.8|3490|3484|3490|3484|3487.8|3481.8|10
1649064000000|2022-04-04 09:20:00|3490.3|3484.3|3491.5|3485.5|3491.5|3485.5|3490.3|3484.3|8
1649064300000|2022-04-04 09:25:00|3491.3|3485.3|3490|3484|3491.8|3485.8|3490|3484|10
1649064600000|2022-04-04 09:30:00|3489.8|3483.8|3492.5|3486.5|3492.8|3486.8|3489.8|3483.8|12
1649064900000|2022-04-04 09:35:00|3492.8|3486.8|3489.5|3483.5|3492.8|3486.8|3489.4|3483.4|16
1649065200000|2022-04-04 09:40:00|3490.3|3484.3|3489.8|3483.8|3491.8|3485.8|3489.5|3483.5|9
1649065500000|2022-04-04 09:45:00|3490|3484|3489.8|3483.8|3491.3|3485.3|3489.8|3483.8|8
1649065800000|2022-04-04 09:50:00|3491.3|3485.3|3488.3|3482.3|3491.3|3485.3|3488.3|3482.3|9
1649066100000|2022-04-04 09:55:00|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3486.5|3480.5|3489.9|3483.9|3486.5|3480.5|12
1649066700000|2022-04-04 10:05:00|3487.3|3481.3|3487|3481|3487.3|3481.3|3484.8|3478.8|11
1649067000000|2022-04-04 10:10:00|3487.5|3481.5|3487.5|3481.5|3488.3|3482.3|3487.5|3481.5|7
1649067300000|2022-04-04 10:15:00|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1649067600000|2022-04-04 10:20:00|3488.5|3482.5|3488.3|3482.3|3489.3|3483.3|3488.3|3482.3|6
1649067900000|2022-04-04 10:25:00|3488.5|3482.5|3488.8|3482.8|3489.5|3483.5|3488.3|3482.3|13
1649068200000|2022-04-04 10:30:00|3488|3482|3488.3|3482.3|3488.8|3482.8|3488|3482|5
1649068500000|2022-04-04 10:35:00|3488|3482|3488.8|3482.8|3489.5|3483.5|3488|3482|6
1649068800000|2022-04-04 10:40:00|3489|3483|3491.5|3485.5|3493|3487|3488.8|3482.8|16
1649069100000|2022-04-04 10:45:00|3491.8|3485.8|3490.5|3484.5|3491.8|3485.8|3490.5|3484.5|6
1649069400000|2022-04-04 10:50:00|3490.8|3484.8|3489.5|3483.5|3491.3|3485.3|3489.3|3483.3|6
1649069700000|2022-04-04 10:55:00|3489|3483|3489|3483|3489.9|3483.9|3489|3483|9
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3489.3|3483.3|3490|3484|3489.3|3483.3|8
1649070300000|2022-04-04 11:05:00|3489.5|3483.5|3489.3|3483.3|3490.8|3484.8|3489.3|3483.3|15
1649070600000|2022-04-04 11:10:00|3489.8|3483.8|3492.3|3486.3|3492.3|3486.3|3488.8|3482.8|32
1649070900000|2022-04-04 11:15:00|3492|3486|3494|3488|3494|3488|3490|3484|18
1649071200000|2022-04-04 11:20:00|3494.3|3488.3|3492|3486|3494.8|3488.8|3492|3486|14
1649071500000|2022-04-04 11:25:00|3492.3|3486.3|3486.8|3480.8|3492.3|3486.3|3486.8|3480.8|23
1649071800000|2022-04-04 11:30:00|3486.3|3480.3|3488.8|3482.8|3491|3485|3486|3480|22
1649072100000|2022-04-04 11:35:00|3489|3483|3486.5|3480.5|3489|3483|3486|3480|9
1649072400000|2022-04-04 11:40:00|3486.8|3480.8|3486.8|3480.8|3487|3481|3486|3480|10
1649072700000|2022-04-04 11:45:00|3486.3|3480.3|3481.5|3475.5|3486.3|3480.3|3479.5|3473.5|21
1649073000000|2022-04-04 11:50:00|3481.8|3475.8|3482|3476|3485.5|3479.5|3481.5|3475.5|24
1649073300000|2022-04-04 11:55:00|3481.8|3475.8|3471.5|3465.5|3482|3476|3469.9|3462|66
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3469.5|3463.5|3473|3467|3467|3461|53
1649073900000|2022-04-04 12:05:00|3469|3463|3469.3|3463.3|3473|3467|3468.8|3462.8|46
1649074200000|2022-04-04 12:10:00|3469.5|3463.5|3469.8|3463.8|3472.5|3466.5|3466|3460|43
1649074500000|2022-04-04 12:15:00|3469.5|3463.5|3471.3|3465.3|3472|3466|3466.3|3460.3|56
1649074800000|2022-04-04 12:20:00|3471.5|3465.5|3471.8|3465.8|3475.5|3469.5|3469.3|3463.3|60
1649075100000|2022-04-04 12:25:00|3471.5|3465.5|3470.8|3464.8|3480.8|3474.8|3470.8|3464.8|78
1649075400000|2022-04-04 12:30:00|3470.5|3464.5|3467.3|3461.3|3471.8|3465.8|3465.3|3459.3|55
1649075700000|2022-04-04 12:35:00|3467|3461|3471|3465|3473.1|3467.1|3466.3|3460.3|74
1649076000000|2022-04-04 12:40:00|3472|3466|3479.1|3473.1|3479.1|3473.1|3469.8|3463.8|71
1649076300000|2022-04-04 12:45:00|3479.5|3473.5|3477.3|3471.3|3484|3478|3475|3469|67
1649076600000|2022-04-04 12:50:00|3477.8|3471.8|3487|3481|3489.3|3483.3|3475|3469|119
1649076900000|2022-04-04 12:55:00|3486.8|3480.8|3489.5|3483.5|3489.5|3483.5|3484.8|3478.8|67
1649077200000|2022-04-04 13:00:00|3490|3484|3491.3|3485.3|3494.5|3488.5|3489.5|3483.5|65
1649077500000|2022-04-04 13:05:00|3491|3485|3490|3484|3493.5|3487.5|3486.5|3480.5|111
1649077800000|2022-04-04 13:10:00|3490.3|3484.3|3490|3484|3493.3|3487.3|3487.5|3481.5|75
1649078100000|2022-04-04 13:15:00|3490.5|3484.5|3494.3|3488.3|3494.3|3488.3|3485|3479|83
1649078400000|2022-04-04 13:20:00|3495.3|3489.3|3489.3|3483.3|3496.3|3490.3|3486|3480|88
1649078700000|2022-04-04 13:25:00|3489|3483|3481.5|3475.5|3492.8|3486.8|3476.5|3466.3|136
1649079000000|2022-04-04 13:30:00|3482.5|3476.5|3487.8|3481.8|3492.8|3486.8|3480.5|3474.5|92
1649079300000|2022-04-04 13:35:00|3489|3483|3487.5|3481.5|3492.5|3486.5|3484|3478|196
1649079600000|2022-04-04 13:40:00|3487.8|3481.8|3491.8|3485.8|3492.5|3486.5|3487.5|3481.5|86
1649079900000|2022-04-04 13:45:00|3491.5|3485.5|3489.8|3483.8|3492.5|3486.5|3489.5|3483.5|67
1649080200000|2022-04-04 13:50:00|3489.3|3483.3|3491.3|3485.3|3492.8|3486.8|3484.5|3478.5|61
1649080500000|2022-04-04 13:55:00|3491.5|3485.5|3485|3479|3492.3|3486.3|3485|3479|57
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3491.3|3485.3|3485.3|3479.3|116
1649081100000|2022-04-04 14:05:00|3485.5|3479.5|3494.3|3488.3|3495.3|3489.3|3485.3|3479.3|171
1649081400000|2022-04-04 14:10:00|3494|3488|3494|3488|3494.5|3488.5|3490.5|3484.5|45
1649081700000|2022-04-04 14:15:00|3493.3|3487.3|3492|3486|3495.5|3489.5|3490.8|3484.8|88
1649082000000|2022-04-04 14:20:00|3492.5|3486.5|3491.8|3485.8|3494.3|3488.3|3488.8|3482.8|103
1649082300000|2022-04-04 14:25:00|3491.3|3485.3|3483.5|3477.5|3491.3|3485.3|3483.3|3477.3|131
1649082600000|2022-04-04 14:30:00|3483.8|3477.8|3487.5|3481.5|3487.5|3481.5|3479|3473|120
1649082900000|2022-04-04 14:35:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3480|3474|84
1649083200000|2022-04-04 14:40:00|3487.5|3481.5|3492|3486|3492|3486|3487.3|3481.3|49
1649083500000|2022-04-04 14:45:00|3492.3|3486.3|3490.3|3484.3|3494|3488|3486.3|3480.3|52
1649083800000|2022-04-04 14:50:00|3490|3484|3492.8|3486.8|3493|3487|3487.5|3481.5|69
1649084100000|2022-04-04 14:55:00|3492.5|3486.5|3485.8|3479.8|3492.5|3486.5|3479.3|3473.3|137
1649084400000|2022-04-04 15:00:00|3488|3482|3492|3486|3493|3487|3486|3480|74
1649084700000|2022-04-04 15:05:00|3492.3|3486.3|3489|3483|3492.3|3486.3|3479.5|3473.5|97
1649085000000|2022-04-04 15:10:00|3488.8|3482.8|3485|3479|3490|3484|3481.3|3475.3|67
1649085300000|2022-04-04 15:15:00|3484.5|3478.5|3476|3470|3485.8|3479.8|3471.5|3465.5|84
1649085600000|2022-04-04 15:20:00|3476.3|3470.3|3473|3467|3483.3|3477.3|3473|3467|76
1649085900000|2022-04-04 15:25:00|3472.8|3466.8|3462|3456|3473|3467|3459.5|3453.5|129
1649086200000|2022-04-04 15:30:00|3462.3|3456.3|3451.8|3445.8|3462.8|3456.8|3445.3|3439.3|238
1649086500000|2022-04-04 15:35:00|3451.5|3445.5|3448.3|3442.3|3452.8|3446.8|3447.5|3441.5|59
1649086800000|2022-04-04 15:40:00|3448.5|3442.5|3447.5|3441.5|3451.3|3445.3|3447.3|3441.3|36
1649087100000|2022-04-04 15:45:00|3447.8|3441.8|3445|3439|3448.5|3442.5|3444|3438|27
1649087400000|2022-04-04 15:50:00|3445.3|3439.3|3446|3440|3448|3442|3444.8|3438.8|27
1649087700000|2022-04-04 15:55:00|3445.8|3439.8|3437.8|3431.8|3446.3|3440.3|3437.8|3431.8|47
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3442.5|3436.5|3443|3437|3438.3|3432.3|20
1649088300000|2022-04-04 16:05:00|3442|3436|3439|3433|3442|3436|3439|3433|33
1649088600000|2022-04-04 16:10:00|3438.3|3432.3|3434.6|3428.6|3440.5|3434.5|3434.6|3428.6|60
1649088900000|2022-04-04 16:15:00|3434.3|3428.3|3438.8|3432.8|3439.5|3433.5|3434|3428|65
1649089200000|2022-04-04 16:20:00|3438.5|3432.5|3434.5|3428.5|3439.3|3433.3|3434.3|3428.3|29
1649089500000|2022-04-04 16:25:00|3434.8|3428.8|3444.3|3438.3|3444.3|3438.3|3434.8|3428.8|41
1649089800000|2022-04-04 16:30:00|3444|3438|3443|3437|3444.3|3438.3|3442.3|3436.3|26
1649090100000|2022-04-04 16:35:00|3443.3|3437.3|3439.5|3433.5|3443.3|3437.3|3438.8|3432.8|28
1649090400000|2022-04-04 16:40:00|3439.3|3433.3|3427.8|3421.8|3441|3435|3427.8|3421.8|20
1649090700000|2022-04-04 16:45:00|3427.5|3421.5|3420.8|3414.8|3428.8|3422.8|3417.8|3411.8|61
1649091000000|2022-04-04 16:50:00|3420.3|3414.3|3417|3411|3422.8|3416.8|3416.8|3410.8|28
1649091300000|2022-04-04 16:55:00|3417.3|3411.3|3423.8|3417.8|3424.3|3418.3|3417|3411|21
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3421.8|3412.8|3421.8|3412.8|3415|3405.3|21
1649117100000|2022-04-05 00:05:00|3422.5|3413.5|3434.3|3425.3|3434.3|3425.3|3422.3|3413.3|32
1649117400000|2022-04-05 00:10:00|3434.8|3425.8|3443|3434|3443|3434|3434.3|3425.3|27
1649117700000|2022-04-05 00:15:00|3443.3|3434.3|3444.3|3435.3|3447.3|3438.3|3443.3|3434.3|13
1649118000000|2022-04-05 00:20:00|3444.5|3435.5|3448|3439|3448|3439|3444.5|3435.5|12
1649118300000|2022-04-05 00:25:00|3447.8|3438.8|3451|3442|3451|3442|3445.5|3436.5|17
1649118600000|2022-04-05 00:30:00|3450.8|3441.8|3447.3|3438.3|3451|3442|3447|3438|8
1649118900000|2022-04-05 00:35:00|3447.8|3438.8|3449.3|3440.3|3449.3|3440.3|3447.8|3438.8|3
1649119200000|2022-04-05 00:40:00|3452.3|3443|3454.3|3445.3|3454.3|3445.3|3450|3441|15
1649119500000|2022-04-05 00:45:00|3454.8|3445.8|3451|3442|3454.8|3445.8|3451|3442|17
1649119800000|2022-04-05 00:50:00|3450.8|3441.8|3454.3|3445.3|3454.5|3445.5|3450.8|3441.8|8
1649120100000|2022-04-05 00:55:00|3454.5|3445.5|3454.5|3445.5|3454.8|3445.8|3454.5|3445.5|3
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3454.8|3445.8|3454.8|3445.8|3453.3|3444.3|8
1649120700000|2022-04-05 01:05:00|3454.5|3445.5|3457.5|3448.5|3458.8|3449.8|3454.5|3445.5|13
1649121000000|2022-04-05 01:10:00|3457.3|3448.3|3458|3449|3458|3449|3457|3447.3|8
1649121300000|2022-04-05 01:15:00|3458.3|3447.5|3459|3450|3459|3450|3458.3|3447.5|3
1649121600000|2022-04-05 01:20:00|3458.8|3449.8|3459.8|3450.8|3459.8|3450.8|3458.8|3448|8
1649121900000|2022-04-05 01:25:00|3460.3|3451.3|3460.8|3451.8|3461.3|3452.3|3460.3|3451.3|4
1649122200000|2022-04-05 01:30:00|3462|3453|3458.8|3449.8|3462|3453|3458.8|3449.8|6
1649122800000|2022-04-05 01:40:00|3459.3|3450.3|3459.3|3450.3|3459.3|3450.3|3459|3450|3
1649123100000|2022-04-05 01:45:00|3459.8|3450.8|3459.8|3450.8|3460|3451|3459.3|3450.3|5
1649123400000|2022-04-05 01:50:00|3460|3451|3460|3451|3460|3451|3460|3451|1
1649123700000|2022-04-05 01:55:00|3459|3450|3468.5|3459.5|3469.8|3460.8|3459|3450|14
1649124000000|2022-04-05 02:00:00|3469|3460|3468.8|3459.8|3469|3460|3468.8|3459.8|2
1649124300000|2022-04-05 02:05:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649124600000|2022-04-05 02:10:00|3468|3459|3468|3459|3468|3459|3468|3459|1
1649124900000|2022-04-05 02:15:00|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|1
1649125500000|2022-04-05 02:25:00|3468.8|3459.8|3467.5|3458.5|3468.8|3459.8|3467.5|3458.5|6
1649125800000|2022-04-05 02:30:00|3467.3|3458.3|3467|3458|3467.3|3458.3|3467|3458|2
1649126700000|2022-04-05 02:45:00|3467.5|3458.5|3467.3|3458.3|3468.3|3459.3|3467.3|3458.3|9
1649127000000|2022-04-05 02:50:00|3467.8|3458.8|3467.5|3458.5|3468|3459|3467.5|3458.5|3
1649127300000|2022-04-05 02:55:00|3468.8|3459.8|3467.8|3458.8|3468.8|3459.8|3467.3|3458.3|7
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|3
1649127900000|2022-04-05 03:05:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649128500000|2022-04-05 03:15:00|3467|3458|3467|3458|3467|3458|3467|3458|1
1649129100000|2022-04-05 03:25:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649129400000|2022-04-05 03:30:00|3466.8|3457.8|3467.5|3458.5|3467.5|3458.5|3463|3454|11
1649129700000|2022-04-05 03:35:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3466.8|3457.8|3
1649130000000|2022-04-05 03:40:00|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|1
1649130300000|2022-04-05 03:45:00|3466.5|3457.5|3466|3457|3466.5|3457.5|3466|3457|3
1649130600000|2022-04-05 03:50:00|3465.5|3456.5|3466.5|3457.5|3466.5|3457.5|3464.8|3455.8|4
1649130900000|2022-04-05 03:55:00|3467|3458|3467.5|3458.5|3467.5|3458.5|3467|3458|4
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|2
1649131500000|2022-04-05 04:05:00|3468.3|3459.3|3468.8|3459.8|3468.8|3459.8|3467.8|3458.8|4
1649131800000|2022-04-05 04:10:00|3467.8|3458.8|3468|3459|3468.3|3459.3|3467.8|3458.8|4
1649132100000|2022-04-05 04:15:00|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|1
1649132400000|2022-04-05 04:20:00|3467.5|3458.5|3467.8|3458.8|3468.3|3459.3|3467.5|3458.5|4
1649132700000|2022-04-05 04:25:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649133000000|2022-04-05 04:30:00|3468.5|3459.5|3472.8|3463.8|3472.8|3463.8|3468|3459|10
1649133300000|2022-04-05 04:35:00|3472.5|3463.5|3474.5|3465.5|3476.3|3466.3|3472|3463|10
1649133600000|2022-04-05 04:40:00|3474.3|3465.3|3471.5|3462.5|3474.3|3465.3|3471.5|3462.5|10
1649133900000|2022-04-05 04:45:00|3472|3463|3472.8|3463.8|3472.8|3463.8|3472|3463|5
1649134200000|2022-04-05 04:50:00|3473.3|3464.3|3473|3464|3473.3|3464.3|3472.8|3463.8|6
1649134500000|2022-04-05 04:55:00|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|1
1649135100000|2022-04-05 05:05:00|3473.3|3464.3|3476.3|3467.3|3476.3|3467.3|3473.3|3464.3|8
1649135400000|2022-04-05 05:10:00|3477|3468|3477.3|3468.3|3477.3|3468.3|3477|3468|2
1649135700000|2022-04-05 05:15:00|3477.5|3468.5|3475.8|3466.8|3478|3469|3475.5|3466.5|9
1649136000000|2022-04-05 05:20:00|3475.5|3466.5|3477.5|3468.5|3477.5|3468.5|3475.5|3466.5|7
1649136300000|2022-04-05 05:25:00|3476.8|3467.8|3473.5|3464.5|3476.8|3467.8|3473.5|3464.5|7
1649136600000|2022-04-05 05:30:00|3472.5|3463.5|3472.3|3463.3|3472.5|3463.5|3471.8|3462.8|12
1649136900000|2022-04-05 05:35:00|3471.8|3462.8|3469|3460|3472.8|3463.8|3469|3458.8|14
1649138100000|2022-04-05 05:55:00|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|1
1649138400000|2022-04-05 06:00:00|3469|3460|3457.5|3448.5|3469|3460|3457.5|3448.5|14
1649138700000|2022-04-05 06:05:00|3457.3|3448.3|3452.8|3443.8|3458.3|3449.3|3452|3443|12
1649139000000|2022-04-05 06:10:00|3452.5|3443.5|3468.5|3459.5|3468.8|3459.5|3451.8|3442.8|14
1649139300000|2022-04-05 06:15:00|3468.8|3459.8|3473|3464|3474|3465|3468.8|3459.8|8
1649139600000|2022-04-05 06:20:00|3471.5|3462.5|3470.5|3461.5|3471.5|3462.5|3470.5|3461.5|5
1649139900000|2022-04-05 06:25:00|3471|3462|3470.3|3461.3|3472|3463|3470.3|3461.3|10
1649140200000|2022-04-05 06:30:00|3469.5|3460.5|3467.5|3458.5|3469.5|3460.5|3467.5|3458.5|14
1649140500000|2022-04-05 06:35:00|3467.3|3458.3|3468.8|3459.8|3468.8|3459.8|3464|3455|17
1649140800000|2022-04-05 06:40:00|3468|3459|3468.8|3459.8|3470|3461|3467.8|3458.8|17
1649141100000|2022-04-05 06:45:00|3468.5|3459.5|3468.5|3459.5|3468.5|3459.5|3468|3459|5
1649141400000|2022-04-05 06:50:00|3468.3|3459.3|3463.8|3454.8|3469|3460|3463.8|3454.8|26
1649141700000|2022-04-05 06:55:00|3462.3|3456.3|3454.5|3448.5|3462.3|3456.3|3452.3|3446.3|23
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3461.3|3455.3|3461.3|3455.3|3448.5|3442.5|49
1649142300000|2022-04-05 07:05:00|3461.5|3455.5|3457.3|3451.3|3466.8|3460.8|3455|3449|65
1649142600000|2022-04-05 07:10:00|3456.5|3450.5|3462.5|3456.5|3466|3460|3456.3|3450.3|30
1649142900000|2022-04-05 07:15:00|3462.8|3456.8|3466.8|3460.8|3466.8|3460.8|3461.8|3455.8|36
1649143200000|2022-04-05 07:20:00|3466.5|3460.5|3465|3459|3473.5|3467.5|3465|3459|37
1649143500000|2022-04-05 07:25:00|3465.3|3459.3|3463|3457|3465.3|3459.3|3457.5|3451.5|25
1649143800000|2022-04-05 07:30:00|3463.3|3457.3|3462.8|3456.8|3466|3460|3460.3|3454.3|40
1649144100000|2022-04-05 07:35:00|3462.3|3456.3|3468.8|3462.8|3469.5|3463.5|3461.8|3455.8|33
1649144400000|2022-04-05 07:40:00|3469.6|3463.6|3476.8|3470.8|3477.5|3471.5|3468.3|3462.3|104
1649144700000|2022-04-05 07:45:00|3476.5|3470.5|3489|3483|3489|3483|3474.3|3468.3|65
1649145000000|2022-04-05 07:50:00|3489.5|3483.5|3484.3|3478.3|3490.5|3484.5|3480.8|3474.8|36
1649145300000|2022-04-05 07:55:00|3484.5|3478.5|3483.8|3477.8|3484.5|3478.5|3481.5|3475.5|19
1649145600000|2022-04-05 08:00:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480.5|3474.5|46
1649145900000|2022-04-05 08:05:00|3481.3|3475.3|3487.8|3481.8|3487.8|3481.8|3477.9|3471.9|65
1649146200000|2022-04-05 08:10:00|3487.3|3481.3|3479|3473|3487.3|3481.3|3479|3473|35
1649146500000|2022-04-05 08:15:00|3478.8|3472.8|3483.5|3477.5|3485.5|3479.5|3478|3472|63
1649146800000|2022-04-05 08:20:00|3482.8|3476.8|3469.8|3463.8|3483.5|3477.5|3468|3462|49
1649147100000|2022-04-05 08:25:00|3469.5|3463.5|3477.3|3471.3|3477.3|3471.3|3469.5|3463.5|38
1649147400000|2022-04-05 08:30:00|3477|3471|3477.5|3471.5|3482.3|3476.3|3475.5|3469.5|58
1649147700000|2022-04-05 08:35:00|3478|3472|3489.3|3483.3|3489.5|3483.5|3477|3471|62
1649148000000|2022-04-05 08:40:00|3489|3483|3486.5|3480.5|3489.8|3483.8|3484.8|3478.8|19
1649148300000|2022-04-05 08:45:00|3486.3|3480.3|3488|3482|3490|3484|3486.3|3480.3|43
1649148600000|2022-04-05 08:50:00|3487.8|3481.8|3489.3|3483.3|3491|3485|3487.8|3481.8|29
1649148900000|2022-04-05 08:55:00|3489|3483|3486.5|3480.5|3490.5|3484.5|3486|3480|27
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3481|3475|3482.8|3476.8|3477.8|3471.8|28
1649149500000|2022-04-05 09:05:00|3481.3|3475.3|3480.8|3474.8|3482.5|3476.5|3479.8|3473.8|27
1649149800000|2022-04-05 09:10:00|3480.5|3474.5|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|10
1649150100000|2022-04-05 09:15:00|3480.8|3474.8|3478.8|3472.8|3481.3|3475.3|3477.3|3471.3|21
1649150400000|2022-04-05 09:20:00|3479.3|3473.3|3478.8|3472.8|3482.3|3476.3|3478.8|3472.8|20
1649150700000|2022-04-05 09:25:00|3479|3473|3481.8|3475.8|3481.8|3475.8|3477.8|3471.8|26
1649151000000|2022-04-05 09:30:00|3481.5|3475.5|3478.8|3472.8|3481.5|3475.5|3478.8|3472.8|18
1649151300000|2022-04-05 09:35:00|3479|3473|3480.8|3474.8|3481.8|3475.8|3479|3473|28
1649151600000|2022-04-05 09:40:00|3480.5|3474.5|3480|3474|3481.8|3475.8|3479.8|3473.8|23
1649151900000|2022-04-05 09:45:00|3480.3|3474.3|3474.3|3468.3|3480.3|3474.3|3473|3467|35
1649152200000|2022-04-05 09:50:00|3475.3|3469.3|3477.5|3471.5|3477.5|3471.5|3475|3469|28
1649152500000|2022-04-05 09:55:00|3477.8|3471.8|3477.5|3471.5|3479.8|3473.8|3477|3471|29
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3476|3470|3481.5|3475.5|3476|3470|36
1649153100000|2022-04-05 10:05:00|3474.5|3468.5|3478|3472|3478.8|3472.8|3472.5|3466.5|32
1649153400000|2022-04-05 10:10:00|3477.5|3471.5|3480.8|3474.8|3481.8|3475.8|3476.8|3470.8|40
1649153700000|2022-04-05 10:15:00|3481.3|3475.3|3485|3479|3486.8|3480.8|3479.3|3473.3|27
1649154000000|2022-04-05 10:20:00|3484.1|3478.1|3479|3473|3484.3|3478.3|3478|3472|38
1649154300000|2022-04-05 10:25:00|3479.3|3473.3|3482.8|3476.8|3482.8|3476.8|3477.8|3471.8|41
1649154600000|2022-04-05 10:30:00|3482.5|3476.5|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|48
1649154900000|2022-04-05 10:35:00|3485|3479|3483.5|3477.5|3486.8|3480.8|3483.5|3477.5|34
1649155200000|2022-04-05 10:40:00|3484.8|3478.8|3483.5|3477.5|3486|3480|3482.3|3476.3|45
1649155500000|2022-04-05 10:45:00|3483.8|3477.8|3485.5|3479.5|3488.8|3482.8|3483.3|3477.3|45
1649155800000|2022-04-05 10:50:00|3485|3479|3484.8|3478.8|3486.8|3480.8|3483.5|3477.5|53
1649156100000|2022-04-05 10:55:00|3485|3479|3484.3|3478.3|3487.8|3481.8|3482.5|3476.5|54
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3484|3478|3486|3480|3483.5|3477.5|22
1649156700000|2022-04-05 11:05:00|3483|3477|3473.3|3467.3|3483|3477|3473.3|3467.3|42
1649157000000|2022-04-05 11:10:00|3473.5|3467.5|3480.3|3474.3|3480.3|3474.3|3473.5|3467.5|37
1649157300000|2022-04-05 11:15:00|3480.5|3474.5|3473.5|3467.5|3481.8|3475.8|3473.3|3467.3|23
1649157600000|2022-04-05 11:20:00|3473.8|3467.8|3471.5|3465.5|3475.8|3469.8|3470.5|3464.5|27
1649157900000|2022-04-05 11:25:00|3472.3|3466.3|3469.5|3463.5|3473.3|3467.3|3469.3|3463.3|21
1649158200000|2022-04-05 11:30:00|3469|3463|3461|3455|3469|3463|3458.8|3452.8|65
1649158500000|2022-04-05 11:35:00|3459.8|3453.8|3462|3456|3462|3456|3459.8|3453.8|30
1649158800000|2022-04-05 11:40:00|3462.3|3456.3|3466.5|3460.5|3467.5|3461.5|3462.3|3456.3|25
1649159100000|2022-04-05 11:45:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3463.5|3457.5|30
1649159400000|2022-04-05 11:50:00|3466.5|3460.5|3462.5|3456.5|3466.5|3460.5|3461.8|3455.8|67
1649159700000|2022-04-05 11:55:00|3462.3|3456.3|3453.5|3446.5|3464|3458|3443.6|3437.6|112
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3461.8|3455.8|3465.3|3459.3|3452.8|3446.8|112
1649160300000|2022-04-05 12:05:00|3462|3456|3465.5|3459.5|3467|3461|3462|3456|40
1649160600000|2022-04-05 12:10:00|3465.8|3459.8|3465|3459|3466.3|3460.3|3461|3455|64
1649160900000|2022-04-05 12:15:00|3464.3|3458.3|3465.8|3459.8|3466.8|3460.8|3463.8|3457.8|65
1649161200000|2022-04-05 12:20:00|3465|3459|3467.8|3461.8|3467.8|3461.8|3464.8|3458.8|27
1649161500000|2022-04-05 12:25:00|3467.5|3461.5|3468.3|3462.3|3468.8|3462.8|3466.3|3460.3|52
1649161800000|2022-04-05 12:30:00|3468.5|3462.5|3468.8|3462.8|3471.8|3465.8|3468.3|3462.3|42
1649162100000|2022-04-05 12:35:00|3468.5|3462.5|3470.8|3464.8|3472.3|3466.3|3466.3|3460.3|35
1649162400000|2022-04-05 12:40:00|3471|3465|3481|3475|3481.3|3475.3|3469.8|3463.8|43
1649162700000|2022-04-05 12:45:00|3481.3|3475.3|3480.5|3474.5|3481.5|3475.5|3476.5|3470.5|42
1649163000000|2022-04-05 12:50:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3475.5|3469.5|34
1649163300000|2022-04-05 12:55:00|3481.3|3475.3|3485|3479|3485.8|3479.8|3480.8|3474.8|21
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3484.8|3478.8|3487|3481|3482.3|3476.3|41
1649163900000|2022-04-05 13:05:00|3485|3479|3495.3|3489.3|3495.3|3489.3|3485|3479|38
1649164200000|2022-04-05 13:10:00|3495.5|3489.5|3501.3|3495.3|3501.3|3495.3|3494.3|3488.3|37
1649164500000|2022-04-05 13:15:00|3500.5|3494.5|3507.8|3501.8|3509|3503|3497.8|3491.8|60
1649164800000|2022-04-05 13:20:00|3507|3501|3497|3491|3507|3501|3494.8|3488.8|70
1649165100000|2022-04-05 13:25:00|3496.5|3490.5|3501|3495|3502|3496|3496.5|3490.5|66
1649165400000|2022-04-05 13:30:00|3501.3|3495.3|3503.8|3497.8|3504|3498|3500.8|3494.8|48
1649165700000|2022-04-05 13:35:00|3504|3498|3503.5|3497.5|3504.8|3498.8|3501|3495|32
1649166000000|2022-04-05 13:40:00|3504|3498|3504.5|3498.5|3505.8|3499.8|3504|3498|16
1649166300000|2022-04-05 13:45:00|3504|3498|3506.8|3500.8|3509.8|3503.8|3504|3498|47
1649166600000|2022-04-05 13:50:00|3507|3501|3508.5|3502.5|3509|3503|3504.8|3498.8|39
1649166900000|2022-04-05 13:55:00|3508.3|3502.3|3512.8|3506.8|3513|3507|3508.3|3502.3|36
1649167200000|2022-04-05 14:00:00|3513|3507|3504.3|3498.3|3513|3507|3503.5|3497.5|38
1649167500000|2022-04-05 14:05:00|3504.8|3498.8|3502.3|3496.3|3507.3|3501.3|3501|3495|67
1649167800000|2022-04-05 14:10:00|3501.8|3495.8|3502.8|3496.8|3502.8|3496.8|3499.5|3493.5|67
1649168100000|2022-04-05 14:15:00|3502.3|3496.3|3515.8|3509.8|3516.8|3510.8|3502.3|3496.3|69
1649168400000|2022-04-05 14:20:00|3516|3510|3511|3505|3517.8|3511.8|3506|3500|76
1649168700000|2022-04-05 14:25:00|3510.8|3504.8|3508|3502|3512|3506|3506.3|3500.3|68
1649169000000|2022-04-05 14:30:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3494.5|3488.5|76
1649169300000|2022-04-05 14:35:00|3503.5|3497.5|3492.5|3486.5|3504.5|3498.5|3492.5|3486.5|96
1649169600000|2022-04-05 14:40:00|3492.8|3486.8|3491.8|3485.8|3497.8|3491.8|3489.9|3483.9|88
1649169900000|2022-04-05 14:45:00|3491.3|3485.3|3471|3465|3491.3|3485.3|3470.5|3464.5|113
1649170200000|2022-04-05 14:50:00|3470.8|3464.8|3476.3|3470.3|3483.8|3477.8|3466.3|3460.3|122
1649170500000|2022-04-05 14:55:00|3476.5|3470.5|3485.8|3479.8|3486.8|3480.8|3476.5|3470.5|82
1649170800000|2022-04-05 15:00:00|3486|3480|3498.5|3492.5|3499.5|3493.5|3484.5|3478.5|76
1649171100000|2022-04-05 15:05:00|3497.8|3491.8|3490.3|3484.3|3498.5|3492.5|3485.8|3479.8|61
1649171400000|2022-04-05 15:10:00|3490.5|3484.5|3492|3486|3494.8|3488.8|3487|3481|54
1649171700000|2022-04-05 15:15:00|3491.8|3485.8|3493.5|3487.5|3495.5|3489.5|3490.8|3484.8|52
1649172000000|2022-04-05 15:20:00|3493.8|3487.8|3480.8|3474.8|3495.3|3489.3|3480.4|3474.4|41
1649172300000|2022-04-05 15:25:00|3481|3475|3473.8|3467.8|3482.3|3476.3|3461.3|3455.3|112
1649172600000|2022-04-05 15:30:00|3474|3468|3468|3462|3477.8|3471.8|3460.1|3452.8|134
1649172900000|2022-04-05 15:35:00|3468.3|3462.3|3462.3|3456.3|3468.5|3462.5|3461.3|3455.3|42
1649173200000|2022-04-05 15:40:00|3462.8|3456.8|3461.5|3455.5|3463.8|3457.8|3460.9|3454.9|40
1649173500000|2022-04-05 15:45:00|3460.3|3454.3|3456.5|3450.5|3461.8|3455.8|3455.5|3449.5|54
1649173800000|2022-04-05 15:50:00|3455.8|3449.8|3459|3453|3459.3|3453.3|3455.8|3449.8|24
1649174100000|2022-04-05 15:55:00|3459.5|3453.5|3459.3|3453.3|3460|3454|3459.3|3453.3|24
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3458|3452|3459.5|3453.5|3456|3450|35
1649174700000|2022-04-05 16:05:00|3457.8|3451.8|3459|3453|3459.8|3453.8|3457.3|3451.3|21
1649175000000|2022-04-05 16:10:00|3458.8|3452.8|3457.3|3451.3|3459.3|3453.3|3457.3|3451.3|9
1649175300000|2022-04-05 16:15:00|3457|3451|3458|3452|3459.5|3453.5|3456.3|3450.3|37
1649175600000|2022-04-05 16:20:00|3458.3|3452.3|3459.5|3453.5|3461.3|3455.3|3458.3|3452.3|18
1649175900000|2022-04-05 16:25:00|3459.8|3453.8|3464.5|3458.5|3464.5|3458.5|3459.8|3453.8|19
1649176200000|2022-04-05 16:30:00|3464.3|3458.3|3460.5|3454.5|3464.3|3458.3|3458.5|3452.5|25
1649176500000|2022-04-05 16:35:00|3460.8|3454.8|3461|3455|3462.5|3456.5|3460.8|3454.8|18
1649176800000|2022-04-05 16:40:00|3460.8|3454.8|3460.3|3454.3|3461.5|3455.5|3460|3454|14
1649177100000|2022-04-05 16:45:00|3460.5|3454.5|3452.3|3446.3|3460.5|3454.5|3452.3|3446.3|27
1649177400000|2022-04-05 16:50:00|3451.5|3445.5|3451.5|3445.5|3453.8|3447.8|3451|3445|22
1649177700000|2022-04-05 16:55:00|3452|3446|3457|3451|3457.5|3451.5|3452|3446|19
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3462.5|3453.5|3463.3|3454.3|3457.5|3448.5|22
1649203500000|2022-04-06 00:05:00|3462.3|3453.3|3464.8|3455.8|3464.8|3455.8|3462|3453|11
1649203800000|2022-04-06 00:10:00|3464.5|3455.5|3465|3456|3465|3456|3464.5|3455.5|5
1649204100000|2022-04-06 00:15:00|3464.5|3455.5|3464.5|3455.5|3464.5|3455.5|3464|3455|4
1649204700000|2022-04-06 00:25:00|3464.8|3455.8|3463|3454|3465.8|3456.8|3462.8|3453.8|33
1649205000000|2022-04-06 00:30:00|3462.8|3453.8|3462.8|3453.8|3463|3454|3462.8|3453.8|3
1649205600000|2022-04-06 00:40:00|3462.3|3453.3|3457|3448|3462.3|3453.3|3457|3448|6
1649205900000|2022-04-06 00:45:00|3458|3449|3457.8|3448.8|3461.8|3452.8|3457.5|3448.5|18
1649206200000|2022-04-06 00:50:00|3457.3|3448.3|3457|3448|3457.8|3448.8|3456.8|3447.8|11
1649206500000|2022-04-06 00:55:00|3458.3|3449.3|3458.3|3449.3|3458.8|3449.8|3457|3448|7
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3458|3449|3462.3|3453.3|3451.3|3442.3|96
1649207100000|2022-04-06 01:05:00|3457.3|3448.3|3456.3|3447.3|3457.3|3448.3|3452.3|3443.3|56
1649207400000|2022-04-06 01:10:00|3455.5|3446.5|3460.5|3451.5|3462.8|3452.3|3455.5|3446.5|17
1649207700000|2022-04-06 01:15:00|3462.8|3451.3|3460.3|3451.3|3462.8|3452|3459.8|3450.8|10
1649208000000|2022-04-06 01:20:00|3460.5|3451.5|3457.8|3448.8|3460.5|3451.5|3456.5|3447.5|17
1649208300000|2022-04-06 01:25:00|3457.3|3448.3|3453.5|3444.5|3459|3450|3453.5|3444.5|64
1649208600000|2022-04-06 01:30:00|3454|3445|3453.5|3444.5|3454|3445|3453.3|3444.3|4
1649208900000|2022-04-06 01:35:00|3453.8|3444.8|3453.3|3444.3|3453.8|3444.8|3451.8|3442.8|13
1649209200000|2022-04-06 01:40:00|3452|3443|3451|3442|3452.5|3443.5|3450.5|3441.5|13
1649209500000|2022-04-06 01:45:00|3450.8|3441.8|3448.3|3439.3|3450.8|3441.8|3448.3|3439.3|17
1649209800000|2022-04-06 01:50:00|3448.5|3439.5|3448|3439|3448.8|3439.8|3447.5|3437.8|11
1649210100000|2022-04-06 01:55:00|3447.5|3438.5|3448|3439|3448|3439|3447.5|3438.5|5
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3440|3431|3448.3|3439.3|3440|3431|20
1649210700000|2022-04-06 02:05:00|3439.3|3430.3|3434.3|3425.3|3439.8|3430.8|3433.8|3424.8|11
1649211000000|2022-04-06 02:10:00|3435.3|3426.3|3435.3|3426.3|3435.8|3426.8|3434.3|3425.3|29
1649211300000|2022-04-06 02:15:00|3435|3426|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|7
1649211600000|2022-04-06 02:20:00|3435.5|3426.5|3435.3|3426.3|3436.5|3427.5|3435.3|3426.3|15
1649211900000|2022-04-06 02:25:00|3436.5|3427.5|3437.5|3428.5|3437.8|3428.8|3436.5|3427.5|5
1649212200000|2022-04-06 02:30:00|3437.8|3428.8|3442|3431|3442|3431|3432.3|3422|62
1649212500000|2022-04-06 02:35:00|3442.3|3433.3|3451.3|3442.3|3454.3|3445|3442.3|3433.3|50
1649212800000|2022-04-06 02:40:00|3451|3442|3452|3443|3452|3443|3451|3442|3
1649213100000|2022-04-06 02:45:00|3452.5|3443.5|3453|3444|3457.8|3448.8|3452|3442.8|39
1649213400000|2022-04-06 02:50:00|3452.8|3443.8|3444.5|3435.5|3452.8|3443.8|3444.5|3435.5|21
1649213700000|2022-04-06 02:55:00|3445.5|3436.5|3446.8|3437.8|3447.8|3438.3|3445|3435.5|39
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3447|3438|3448.8|3439.8|3445.8|3436.8|12
1649214300000|2022-04-06 03:05:00|3448|3439|3446|3437|3448.8|3439|3446|3437|15
1649214600000|2022-04-06 03:10:00|3445.8|3436.8|3447|3438|3447.3|3438.3|3445.8|3436.8|19
1649214900000|2022-04-06 03:15:00|3447.3|3438.3|3450.3|3441.3|3452.3|3443.3|3446.8|3437.8|33
1649215200000|2022-04-06 03:20:00|3450|3441|3448.5|3439.5|3450.3|3441.3|3447.8|3438.8|11
1649215500000|2022-04-06 03:25:00|3449|3440|3448.8|3439.8|3449|3440|3448.8|3439.8|2
1649215800000|2022-04-06 03:30:00|3448.5|3439.5|3449.5|3440.5|3450|3441|3447.8|3438.5|13
1649217300000|2022-04-06 03:55:00|3450|3441|3451|3442|3451.3|3442|3450|3440.3|5
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|1
1649217900000|2022-04-06 04:05:00|3451.8|3442.8|3455.3|3446.3|3455.3|3446.3|3451.8|3442.8|2
1649218200000|2022-04-06 04:10:00|3455.5|3446.5|3458|3449|3458.5|3449.5|3455.5|3446.5|9
1649218500000|2022-04-06 04:15:00|3458.5|3449.5|3459.3|3450.3|3459.3|3450.3|3457.8|3448.8|10
1649218800000|2022-04-06 04:20:00|3459|3450|3459.3|3450.3|3459.3|3450.3|3459|3450|2
1649219100000|2022-04-06 04:25:00|3459.8|3450.8|3465.8|3456.8|3466.5|3457.5|3459.8|3450.8|41
1649219400000|2022-04-06 04:30:00|3466.3|3457.3|3465.5|3456.5|3467|3458|3463.5|3454|19
1649219700000|2022-04-06 04:35:00|3465.3|3456.3|3464|3455|3465.3|3456.3|3464|3455|5
1649220000000|2022-04-06 04:40:00|3463.5|3454.5|3461.5|3452.5|3463.5|3454.5|3461.5|3452.5|5
1649220300000|2022-04-06 04:45:00|3461|3452|3459|3450|3461|3452|3459|3450|4
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3464.5|3455.5|3464.5|3455.5|3458.5|3449.5|15
1649221500000|2022-04-06 05:05:00|3464.3|3453.8|3462.8|3453.8|3464.3|3454.5|3460.3|3451|7
1649221800000|2022-04-06 05:10:00|3463|3454|3463.3|3454.3|3464.3|3455.3|3463|3454|12
1649222100000|2022-04-06 05:15:00|3462.5|3453.5|3461.5|3452.5|3462.8|3453.8|3461.5|3452.5|15
1649222400000|2022-04-06 05:20:00|3461.8|3452.8|3461.8|3452.8|3461.8|3452.8|3461.5|3452.5|3
1649222700000|2022-04-06 05:25:00|3462|3453|3458.3|3449.3|3462.5|3453.5|3458.3|3449.3|8
1649223000000|2022-04-06 05:30:00|3458|3449|3466.3|3457.3|3466.5|3457.5|3456.8|3447.8|29
1649223300000|2022-04-06 05:35:00|3466|3455.5|3463.8|3454.8|3466|3457|3463.5|3453.8|12
1649224500000|2022-04-06 05:55:00|3463.5|3454.5|3460.8|3451.8|3463.5|3454.5|3460.5|3451.5|11
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3457|3448|3460.5|3451.5|3455.3|3446|18
1649225100000|2022-04-06 06:05:00|3458|3449|3457.5|3448.5|3458|3449|3456.5|3447.5|8
1649225400000|2022-04-06 06:10:00|3457.3|3448.3|3458.8|3449.8|3461.3|3451.3|3457|3448|17
1649225700000|2022-04-06 06:15:00|3458.3|3449.3|3458.5|3449.5|3459.3|3450.3|3458.3|3449.3|10
1649226000000|2022-04-06 06:20:00|3458|3449|3461.5|3448.5|3461.5|3449.5|3456.8|3447.8|25
1649226300000|2022-04-06 06:25:00|3457.3|3448|3461|3452|3461.5|3452|3457.3|3448|5
1649226600000|2022-04-06 06:30:00|3460.8|3450.3|3459.8|3450.8|3462.5|3453.3|3456.8|3447.8|21
1649226900000|2022-04-06 06:35:00|3459.5|3450.5|3459.3|3450.3|3462|3453|3458.8|3449.8|12
1649227200000|2022-04-06 06:40:00|3459.8|3450.8|3457.3|3448.3|3459.8|3450.8|3457.3|3448.3|5
1649227500000|2022-04-06 06:45:00|3457.5|3448.5|3452|3443|3458.5|3449.5|3451.8|3442.8|36
1649227800000|2022-04-06 06:50:00|3451.8|3442.8|3449|3440|3451.8|3442.8|3447.8|3438.8|58
1649228100000|2022-04-06 06:55:00|3448.8|3439.8|3443.3|3437.3|3449.5|3443.5|3443|3437|33
1649228400000|2022-04-06 07:00:00|3443|3437|3441.3|3435.3|3444.8|3438.8|3439.8|3433.8|70
1649228700000|2022-04-06 07:05:00|3441.8|3435.8|3445.3|3439.3|3446.3|3440.3|3441|3435|38
1649229000000|2022-04-06 07:10:00|3445.5|3439.5|3453.8|3447.8|3456.8|3450.8|3445.5|3439.5|73
1649229300000|2022-04-06 07:15:00|3454.3|3448.3|3446.8|3440.8|3455|3449|3445.5|3439.5|47
1649229600000|2022-04-06 07:20:00|3447|3441|3448.5|3442.5|3449|3443|3445.3|3439.3|43
1649229900000|2022-04-06 07:25:00|3448.3|3442.3|3446.5|3440.5|3449.8|3443.8|3444.5|3438.5|47
1649230200000|2022-04-06 07:30:00|3446|3440|3450.3|3444.3|3451|3445|3444.8|3438.8|38
1649230500000|2022-04-06 07:35:00|3449.8|3443.8|3451.5|3445.5|3452.3|3446.3|3449|3443|27
1649230800000|2022-04-06 07:40:00|3452|3446|3453.8|3447.8|3456.8|3450.8|3451.3|3445.3|27
1649231100000|2022-04-06 07:45:00|3453.5|3447.5|3455.5|3449.5|3456|3450|3451.8|3445.8|32
1649231400000|2022-04-06 07:50:00|3455.8|3449.8|3455.8|3449.8|3456.3|3450.3|3455.5|3449.5|8
1649231700000|2022-04-06 07:55:00|3455.5|3449.5|3462.5|3456.5|3462.5|3456.5|3455|3449|30
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3467.5|3461.5|3469|3463|3461|3455|87
1649232300000|2022-04-06 08:05:00|3467.8|3461.8|3466|3460|3468.3|3462.3|3461.8|3455.8|57
1649232600000|2022-04-06 08:10:00|3465.8|3459.8|3464.5|3458.5|3466.5|3460.5|3463.8|3457.8|47
1649232900000|2022-04-06 08:15:00|3464.8|3458.8|3466|3460|3470|3464|3464.8|3458.8|53
1649233200000|2022-04-06 08:20:00|3465|3459|3459.8|3453.8|3465|3459|3452.9|3446.9|57
1649233500000|2022-04-06 08:25:00|3459.5|3453.5|3462.3|3456.3|3462.5|3456.5|3458.3|3452.3|57
1649233800000|2022-04-06 08:30:00|3462|3456|3460|3454|3462.3|3456.3|3458|3452|54
1649234100000|2022-04-06 08:35:00|3460.3|3454.3|3460|3454|3464.3|3458.3|3458|3452|59
1649234400000|2022-04-06 08:40:00|3459.8|3453.8|3461.5|3455.5|3461.5|3455.5|3458.8|3452.8|53
1649234700000|2022-04-06 08:45:00|3461.8|3455.8|3460.5|3454.5|3463.3|3457.3|3460.5|3454.5|32
1649235000000|2022-04-06 08:50:00|3459.8|3453.8|3462.3|3456.3|3463.8|3457.8|3459.8|3453.8|21
1649235300000|2022-04-06 08:55:00|3462.5|3456.5|3465|3459|3465.3|3459.3|3461.8|3455.8|34
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3469.3|3463.3|3469.3|3463.3|3465.5|3459.5|9
1649235900000|2022-04-06 09:05:00|3468.3|3462.3|3471|3465|3471.5|3465.5|3467.4|3461.4|29
1649236200000|2022-04-06 09:10:00|3471.3|3465.3|3469.3|3463.3|3473.3|3467.3|3468.8|3462.8|23
1649236500000|2022-04-06 09:15:00|3469.8|3463.8|3471.3|3465.3|3471.3|3465.3|3468.5|3462.5|12
1649236800000|2022-04-06 09:20:00|3471.8|3465.8|3469.8|3463.8|3472|3466|3469.8|3463.8|14
1649237100000|2022-04-06 09:25:00|3470|3464|3465.5|3459.5|3470.3|3464.3|3465.5|3459.5|22
1649237400000|2022-04-06 09:30:00|3465.8|3459.8|3467.3|3461.3|3467.3|3461.3|3465.5|3459.5|21
1649237700000|2022-04-06 09:35:00|3466.8|3460.8|3466.3|3460.3|3466.8|3460.8|3466.3|3460.3|3
1649238000000|2022-04-06 09:40:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3465.5|3459.5|14
1649238300000|2022-04-06 09:45:00|3466|3460|3468.5|3462.5|3469.3|3463.3|3464.5|3458.5|24
1649238600000|2022-04-06 09:50:00|3468.3|3462.3|3468|3462|3469|3463|3467.5|3461.5|25
1649238900000|2022-04-06 09:55:00|3467.8|3461.8|3468|3462|3470.5|3464.5|3467.5|3461.5|35
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3464.5|3458.5|3467.8|3461.8|3463.5|3457.5|27
1649239500000|2022-04-06 10:05:00|3464.8|3458.8|3467.5|3461.5|3467.5|3461.5|3463.5|3457.5|26
1649239800000|2022-04-06 10:10:00|3467.8|3461.8|3466.3|3460.3|3469|3463|3466.3|3460.3|25
1649240100000|2022-04-06 10:15:00|3466.5|3460.5|3465.8|3459.8|3466.5|3460.5|3465|3459|20
1649240400000|2022-04-06 10:20:00|3465.5|3459.5|3465.5|3459.5|3466|3460|3464.5|3458.5|20
1649240700000|2022-04-06 10:25:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465.8|3459.8|20
1649241000000|2022-04-06 10:30:00|3467|3461|3467.5|3461.5|3469.5|3463.5|3467|3461|12
1649241300000|2022-04-06 10:35:00|3467.3|3461.3|3467.5|3461.5|3467.8|3461.8|3467.3|3461.3|4
1649241600000|2022-04-06 10:40:00|3468|3462|3466.8|3460.8|3468.8|3462.8|3466.8|3460.8|17
1649241900000|2022-04-06 10:45:00|3466|3460|3466|3460|3467|3461|3465.5|3459.5|18
1649242200000|2022-04-06 10:50:00|3465.8|3459.8|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|30
1649242500000|2022-04-06 10:55:00|3465|3459|3466|3460|3467.3|3461.3|3465|3459|39
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3467.3|3461.3|3470.5|3464.5|3465.5|3459.5|31
1649243100000|2022-04-06 11:05:00|3466.3|3460.3|3466.3|3460.3|3466.3|3460.3|3465.3|3459.3|7
1649243400000|2022-04-06 11:10:00|3466.5|3460.5|3467|3461|3468.5|3462.5|3466|3460|34
1649243700000|2022-04-06 11:15:00|3466.8|3460.8|3465|3459|3467|3461|3465|3459|25
1649244000000|2022-04-06 11:20:00|3464.8|3458.8|3466|3460|3467.3|3461.3|3464.8|3458.8|23
1649244300000|2022-04-06 11:25:00|3466.3|3460.3|3465.3|3459.3|3466.8|3460.8|3465.3|3459.3|11
1649244600000|2022-04-06 11:30:00|3465|3459|3467.8|3461.8|3469.8|3463.8|3465|3459|28
1649244900000|2022-04-06 11:35:00|3467.5|3461.5|3469.8|3463.8|3469.8|3463.8|3465.8|3459.8|38
1649245200000|2022-04-06 11:40:00|3470|3464|3470|3464|3470.3|3464.3|3468|3462|23
1649245500000|2022-04-06 11:45:00|3469.5|3463.5|3469.5|3463.5|3470|3464|3466|3460|23
1649245800000|2022-04-06 11:50:00|3469.3|3463.3|3466.5|3460.5|3469.3|3463.3|3465.5|3459.5|35
1649246100000|2022-04-06 11:55:00|3466.3|3460.3|3468.5|3462.5|3469.9|3463.9|3465.3|3459.3|74
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3474|3468|3474|3468|3465.5|3459.5|74
1649246700000|2022-04-06 12:05:00|3474.5|3468.5|3471.5|3465.5|3474.5|3468.5|3470|3464|75
1649247000000|2022-04-06 12:10:00|3471.3|3465.3|3473.3|3467.3|3473.5|3467.5|3467.3|3461.3|99
1649247300000|2022-04-06 12:15:00|3473.5|3467.5|3484.3|3478.3|3491.5|3485.5|3473.5|3467.5|84
1649247600000|2022-04-06 12:20:00|3484.1|3478.1|3487.5|3481.5|3490.3|3484.3|3480|3474|79
1649247900000|2022-04-06 12:25:00|3487.8|3481.8|3488.8|3482.8|3489.5|3483.5|3483.5|3477.5|67
1649248200000|2022-04-06 12:30:00|3488.5|3482.5|3490.3|3484.3|3491.5|3485.5|3485|3479|75
1649248500000|2022-04-06 12:35:00|3490.5|3484.5|3490.5|3484.5|3491.3|3485.3|3484.8|3478.8|49
1649248800000|2022-04-06 12:40:00|3489.5|3483.5|3482.5|3476.5|3489.5|3483.5|3481|3475|61
1649249100000|2022-04-06 12:45:00|3483|3477|3484.5|3478.5|3490.5|3484.5|3483|3477|95
1649249400000|2022-04-06 12:50:00|3484.8|3478.8|3491.8|3485.8|3495|3489|3484.8|3478.8|57
1649249700000|2022-04-06 12:55:00|3492|3486|3490.5|3484.5|3495|3489|3488.3|3482.3|66
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3490.3|3484.3|3492|3486|3487.8|3481.8|103
1649250300000|2022-04-06 13:05:00|3490.5|3484.5|3493.3|3487.3|3494.5|3488.5|3489.5|3483.5|118
1649250600000|2022-04-06 13:10:00|3493.5|3487.5|3487.3|3481.3|3494.3|3488.3|3485.3|3479.3|68
1649250900000|2022-04-06 13:15:00|3487.5|3481.5|3488.8|3482.8|3494.3|3488.3|3487.5|3481.5|108
1649251200000|2022-04-06 13:20:00|3488.5|3482.5|3491.3|3485.3|3495.8|3489.8|3486.8|3480.8|76
1649251500000|2022-04-06 13:25:00|3490.8|3484.8|3489.5|3483.5|3494|3488|3487.8|3481.8|75
1649251800000|2022-04-06 13:30:00|3489|3483|3487.8|3481.8|3489.8|3483.8|3487|3481|66
1649252100000|2022-04-06 13:35:00|3488|3482|3497.3|3491.3|3497.3|3491.3|3488|3482|45
1649252400000|2022-04-06 13:40:00|3497|3491|3493|3487|3497|3491|3491.5|3485.5|77
1649252700000|2022-04-06 13:45:00|3493.5|3487.5|3494.8|3488.8|3498.3|3492.3|3493.5|3487.5|63
1649253000000|2022-04-06 13:50:00|3495|3489|3489|3483|3498|3492|3489|3483|83
1649253300000|2022-04-06 13:55:00|3489.3|3483.3|3488.3|3482.3|3489.5|3483.5|3486.8|3480.8|56
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3494.8|3488.8|3496.5|3490.5|3486.5|3480.5|76
1649253900000|2022-04-06 14:05:00|3495.5|3489.5|3491.5|3485.5|3495.5|3489.5|3490.3|3484.3|50
1649254200000|2022-04-06 14:10:00|3490.8|3484.8|3498|3492|3498.8|3492.8|3490.3|3484.3|73
1649254500000|2022-04-06 14:15:00|3497.5|3491.5|3499.5|3493.5|3501.3|3495.3|3495.8|3489.8|40
1649254800000|2022-04-06 14:20:00|3499.3|3493.3|3499.5|3493.5|3500.3|3494.3|3499|3493|46
1649255100000|2022-04-06 14:25:00|3499.8|3493.8|3499|3493|3502.8|3496.8|3498.5|3492.5|98
1649255400000|2022-04-06 14:30:00|3498.8|3492.8|3493.5|3487.5|3498.8|3492.8|3488.5|3482.5|104
1649255700000|2022-04-06 14:35:00|3494.5|3488.5|3496.3|3490.3|3498.3|3492.3|3493.8|3487.8|106
1649256000000|2022-04-06 14:40:00|3496.5|3490.5|3495|3489|3498.5|3492.5|3492.3|3486.3|77
1649256300000|2022-04-06 14:45:00|3495.8|3489.8|3492.3|3486.3|3495.8|3489.8|3489.3|3483.3|111
1649256600000|2022-04-06 14:50:00|3492|3486|3491.8|3485.8|3493.3|3487.3|3491|3485|74
1649256900000|2022-04-06 14:55:00|3491.5|3485.5|3489.3|3483.3|3492.3|3486.3|3489.3|3483.3|79
1649257200000|2022-04-06 15:00:00|3489|3483|3487.5|3481.5|3490.3|3484.3|3487.5|3481.5|62
1649257500000|2022-04-06 15:05:00|3487.3|3481.3|3485.3|3479.3|3488|3482|3484|3478|99
1649257800000|2022-04-06 15:10:00|3485|3479|3481.3|3475.3|3485|3479|3478.8|3472.8|80
1649258100000|2022-04-06 15:15:00|3482|3476|3468|3462|3482.3|3476.3|3466.5|3460.5|148
1649258400000|2022-04-06 15:20:00|3467.8|3461.8|3460|3454|3469.3|3463.3|3459|3453|72
1649258700000|2022-04-06 15:25:00|3459.8|3453.8|3453|3447|3460.3|3454.3|3449.8|3443.8|153
1649259000000|2022-04-06 15:30:00|3452.8|3446.8|3441.3|3435.3|3454.3|3448.3|3439|3433|408
1649259300000|2022-04-06 15:35:00|3441|3435|3444.3|3438.3|3444.3|3438.3|3440.5|3434.5|88
1649259600000|2022-04-06 15:40:00|3444.5|3438.5|3453.3|3447.3|3453.3|3447.3|3443.8|3437.8|79
1649259900000|2022-04-06 15:45:00|3453.6|3447.6|3456|3450|3458.5|3452.1|3450.8|3444.8|97
1649260200000|2022-04-06 15:50:00|3455.8|3449.8|3457.5|3451.5|3459.3|3453|3451.8|3445.8|65
1649260500000|2022-04-06 15:55:00|3457.3|3451.3|3458|3452|3460.8|3454.8|3455.8|3449.8|46
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3459.5|3453.5|3460.8|3454.8|3458.3|3452.3|53
1649261100000|2022-04-06 16:05:00|3459.8|3453.8|3462.3|3456.3|3462.3|3456.3|3459.8|3453.8|31
1649261400000|2022-04-06 16:10:00|3462.5|3456.5|3457.5|3451.5|3462.5|3456.5|3457.3|3451.3|14
1649261700000|2022-04-06 16:15:00|3457|3451|3456.8|3450.8|3458.8|3452.8|3455.9|3449.9|43
1649262000000|2022-04-06 16:20:00|3457|3451|3456|3450|3457.5|3451.5|3455.8|3449.8|46
1649262300000|2022-04-06 16:25:00|3456.3|3450.3|3456.3|3450.3|3457|3451|3456|3450|15
1649262600000|2022-04-06 16:30:00|3455.8|3449.8|3455.8|3449.8|3455.8|3449.8|3455.5|3449.5|7
1649262900000|2022-04-06 16:35:00|3454.8|3448.8|3451.5|3445.5|3454.8|3448.8|3449.8|3443.8|32
1649263200000|2022-04-06 16:40:00|3451.3|3445.3|3451|3445|3451.8|3445.8|3448.8|3442.8|31
1649263500000|2022-04-06 16:45:00|3451.3|3445.3|3450.8|3444.8|3451.3|3445.3|3449.3|3443.3|28
1649263800000|2022-04-06 16:50:00|3451|3445|3445|3439|3451|3445|3444.3|3438.3|50
1649264100000|2022-04-06 16:55:00|3444.8|3438.8|3446.5|3440.5|3447|3441|3444|3438|28
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3455.5|3446.5|3457.3|3446.5|3453.3|3444.3|8
1649289900000|2022-04-07 00:05:00|3455|3446|3450.5|3441.5|3455|3446|3450.5|3441.5|6
1649290200000|2022-04-07 00:10:00|3450|3441|3453.5|3444.5|3454|3445|3448.3|3439.3|14
1649290500000|2022-04-07 00:15:00|3452.8|3443.8|3453|3444|3453.3|3444.3|3449|3440|20
1649290800000|2022-04-07 00:20:00|3452.5|3443.5|3451.8|3442.8|3452.5|3443.5|3450.8|3441.8|12
1649291100000|2022-04-07 00:25:00|3451.5|3442.5|3449|3440|3453|3444|3449|3440|9
1649291400000|2022-04-07 00:30:00|3450.5|3441.5|3451.5|3442.5|3451.5|3442.5|3450.5|3441.5|7
1649291700000|2022-04-07 00:35:00|3454.5|3444.3|3452.8|3443.8|3454.8|3444.8|3452.8|3443.8|16
1649292000000|2022-04-07 00:40:00|3453.3|3444.3|3450.5|3441.5|3453.3|3444.3|3450.5|3441.5|5
1649292300000|2022-04-07 00:45:00|3450.3|3441.3|3443.5|3434.5|3450.3|3441.3|3443.3|3434.3|12
1649292600000|2022-04-07 00:50:00|3445.5|3434.8|3446|3437|3446|3437|3445.5|3434.8|3
1649292900000|2022-04-07 00:55:00|3445.5|3436.5|3447.3|3438.3|3448|3439|3445.5|3436.5|107
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3453.5|3444.5|3454.8|3445.8|3446.8|3437.8|66
1649293500000|2022-04-07 01:05:00|3453|3444|3458.3|3449.3|3458.3|3449.3|3452.5|3443.5|41
1649293800000|2022-04-07 01:10:00|3458.5|3449.5|3458.3|3449.3|3458.8|3449.8|3458|3449|29
1649294100000|2022-04-07 01:15:00|3458.5|3449.5|3458.5|3449.5|3458.8|3449.8|3457|3448|31
1649294400000|2022-04-07 01:20:00|3458|3449|3456.5|3447.5|3458.5|3449.5|3455.8|3446.8|14
1649294700000|2022-04-07 01:25:00|3456.8|3447.8|3449.3|3440.3|3457.8|3448.8|3449.3|3440.3|32
1649295000000|2022-04-07 01:30:00|3450|3441|3452|3443|3452.8|3443.8|3448|3439|57
1649295300000|2022-04-07 01:35:00|3451.5|3442.5|3450.8|3441.8|3451.5|3442.5|3450.3|3441.3|11
1649295600000|2022-04-07 01:40:00|3451|3442|3452.3|3443.3|3453.5|3443.3|3450.5|3441.5|33
1649295900000|2022-04-07 01:45:00|3453.5|3444.5|3454.3|3445.3|3454.3|3445.3|3452|3443|9
1649296200000|2022-04-07 01:50:00|3453.3|3444.3|3456.8|3447.8|3458.5|3449.5|3453.3|3444.3|31
1649296800000|2022-04-07 02:00:00|3457|3448|3458|3449|3458.5|3449.5|3457|3448|4
1649297100000|2022-04-07 02:05:00|3457.5|3448.5|3457.8|3448.8|3457.8|3448.8|3457.5|3448.5|2
1649297400000|2022-04-07 02:10:00|3457.5|3448.5|3457.3|3448.3|3457.8|3448.8|3454.8|3445.8|22
1649297700000|2022-04-07 02:15:00|3456.3|3447.3|3456.8|3447.8|3457.3|3448.3|3455.3|3446.3|23
1649298000000|2022-04-07 02:20:00|3456.3|3447.3|3454.8|3445.8|3456.3|3447.3|3454.3|3445.3|14
1649298300000|2022-04-07 02:25:00|3455|3446|3454.8|3445.8|3455|3446|3454.8|3445.8|4
1649298600000|2022-04-07 02:30:00|3455|3446|3453.5|3444.5|3455.5|3446.5|3451.8|3442.8|22
1649298900000|2022-04-07 02:35:00|3454|3445|3453|3444|3454.5|3445.5|3452.8|3443.8|12
1649299200000|2022-04-07 02:40:00|3452.8|3440.5|3449.5|3440.5|3452.8|3442.3|3449.3|3440.3|8
1649299500000|2022-04-07 02:45:00|3448.8|3439.8|3443.5|3433.3|3449.5|3440.5|3442|3433|18
1649299800000|2022-04-07 02:50:00|3443.3|3432.8|3449.8|3440.5|3450.8|3441.8|3440.8|3431.8|28
1649300100000|2022-04-07 02:55:00|3450.3|3440.8|3449.3|3440.3|3452.3|3443.3|3449|3439.3|24
1649300400000|2022-04-07 03:00:00|3449|3440|3445.3|3436.3|3449|3440|3445.3|3436.3|5
1649300700000|2022-04-07 03:05:00|3445|3436|3437.5|3428.5|3445|3436|3437|3428|19
1649301000000|2022-04-07 03:10:00|3438.3|3429.3|3441|3432|3441.8|3432.8|3438.3|3429.3|24
1649301600000|2022-04-07 03:20:00|3441.3|3432.3|3439.3|3430.3|3442|3433|3438.5|3428|24
1649301900000|2022-04-07 03:25:00|3439|3430|3441|3432|3441.8|3432.8|3437.8|3428.8|16
1649302200000|2022-04-07 03:30:00|3439.5|3430.5|3439.5|3430.5|3440.5|3430.5|3435|3426|42
1649302500000|2022-04-07 03:35:00|3442.8|3430.3|3439.5|3430.5|3442.8|3431|3439|3430|10
1649302800000|2022-04-07 03:40:00|3441.5|3431.5|3442.5|3433.5|3447.5|3437.5|3441.5|3431.5|20
1649303100000|2022-04-07 03:45:00|3443|3434|3442|3433|3443|3434|3441.5|3432.5|7
1649303400000|2022-04-07 03:50:00|3443.5|3433.3|3443.5|3434.5|3447.5|3438.5|3442.8|3433.3|15
1649303700000|2022-04-07 03:55:00|3444.8|3435.8|3448.3|3439.3|3449|3439.3|3444.3|3435.3|18
1649304000000|2022-04-07 04:00:00|3448|3439|3447.3|3438.3|3448|3439|3446.3|3437.3|26
1649304300000|2022-04-07 04:05:00|3446.8|3437.8|3442.3|3433.3|3446.8|3437.8|3441.8|3432.8|20
1649304600000|2022-04-07 04:10:00|3443|3434|3444.3|3435.3|3444.3|3435.3|3441.3|3432.3|26
1649304900000|2022-04-07 04:15:00|3443.8|3434.8|3443.5|3434.5|3446|3437|3443.3|3434.3|27
1649305200000|2022-04-07 04:20:00|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|1
1649305500000|2022-04-07 04:25:00|3443.5|3434.5|3441.5|3432.5|3443.5|3434.5|3441.5|3432.5|6
1649305800000|2022-04-07 04:30:00|3441.8|3432.8|3444.5|3435.5|3445.5|3435.5|3441.8|3432.8|8
1649306100000|2022-04-07 04:35:00|3444.8|3435.8|3445.3|3436.3|3446.3|3437.3|3444.8|3435.8|20
1649306400000|2022-04-07 04:40:00|3445.5|3436.5|3441.8|3432.8|3446|3437|3441.8|3432.8|10
1649306700000|2022-04-07 04:45:00|3442|3433|3444.3|3435.3|3445.8|3436.8|3442|3433|8
1649307000000|2022-04-07 04:50:00|3444|3435|3443.8|3434.8|3444.8|3435.8|3443.5|3434.5|8
1649307300000|2022-04-07 04:55:00|3444|3435|3444.3|3435.3|3444.3|3435.3|3444|3435|2
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3446|3437|3446|3437|3444.5|3435.5|5
1649307900000|2022-04-07 05:05:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446|3437|4
1649308200000|2022-04-07 05:10:00|3446|3437|3446|3437|3446|3437|3446|3437|1
1649308500000|2022-04-07 05:15:00|3446.5|3437.5|3444.3|3435.3|3446.5|3437.5|3444.3|3435.3|5
1649308800000|2022-04-07 05:20:00|3444|3435|3444.5|3435.5|3444.5|3435.5|3443.3|3434.3|7
1649309100000|2022-04-07 05:25:00|3444.3|3435.3|3444.3|3435.3|3445.8|3436.8|3444.3|3434|12
1649309400000|2022-04-07 05:30:00|3444|3435|3441|3432|3444|3435|3438.3|3429.3|47
1649309700000|2022-04-07 05:35:00|3441.3|3432.3|3441.5|3432.5|3442.3|3433.3|3439.8|3428.8|62
1649310000000|2022-04-07 05:40:00|3442|3433|3432.3|3423.3|3442|3433|3432.3|3423.3|32
1649310300000|2022-04-07 05:45:00|3432.8|3423.8|3432.8|3423.8|3433.3|3424.3|3431.8|3422.8|13
1649310600000|2022-04-07 05:50:00|3432.3|3423.3|3433|3424|3433.3|3424.3|3432.3|3423.3|6
1649310900000|2022-04-07 05:55:00|3434.3|3425.3|3439.8|3430.8|3440|3431|3434.3|3425.3|24
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3442.5|3433.5|3445|3436|3439|3430|27
1649311500000|2022-04-07 06:05:00|3442|3433|3440.8|3431.8|3442|3433|3440.5|3431.5|6
1649311800000|2022-04-07 06:10:00|3440.3|3431.3|3441.5|3432.5|3443.5|3434.3|3440.3|3430.3|9
1649312100000|2022-04-07 06:15:00|3441.3|3432.3|3442|3433|3443.3|3434.3|3441.3|3432.3|6
1649312400000|2022-04-07 06:20:00|3441.8|3432.8|3443.5|3434.5|3443.8|3434.8|3441.8|3432.8|12
1649312700000|2022-04-07 06:25:00|3443.3|3434.3|3432.8|3423.8|3443.3|3434.3|3432.8|3423.8|26
1649313000000|2022-04-07 06:30:00|3432.3|3423.3|3431.3|3422.3|3435|3426|3424|3414.3|84
1649313300000|2022-04-07 06:35:00|3431.5|3422.5|3431.8|3422.8|3436.8|3427.8|3430.8|3421.8|57
1649313600000|2022-04-07 06:40:00|3432|3423|3429.5|3420.5|3432|3423|3428.5|3419.5|26
1649313900000|2022-04-07 06:45:00|3430|3421|3433.5|3424.5|3435.8|3426.8|3429|3420|27
1649314200000|2022-04-07 06:50:00|3434.8|3425.8|3431|3422|3437.5|3428|3428.8|3419.8|82
1649314500000|2022-04-07 06:55:00|3431.5|3422.5|3429|3423|3432|3423.8|3425|3419|66
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3438.8|3432.8|3439|3433|3421.5|3415.5|97
1649315100000|2022-04-07 07:05:00|3438.5|3432.5|3436.3|3430.3|3438.5|3432.5|3434|3428|48
1649315400000|2022-04-07 07:10:00|3436|3430|3440.6|3434.6|3441|3435|3435.8|3429.8|60
1649315700000|2022-04-07 07:15:00|3440.8|3434.8|3426|3420|3442|3436|3424.8|3418.8|64
1649316000000|2022-04-07 07:20:00|3425.8|3419.8|3416|3410|3425.8|3419.8|3414.3|3408.3|51
1649316300000|2022-04-07 07:25:00|3415.8|3409.8|3417.8|3411.8|3421.8|3415.8|3415.5|3409.5|59
1649316600000|2022-04-07 07:30:00|3418|3412|3381.8|3375.8|3418|3412|3371.3|3365.3|115
1649316900000|2022-04-07 07:35:00|3381|3375|3405|3399|3414.3|3408.3|3380|3374|154
1649317200000|2022-04-07 07:40:00|3405.8|3399.8|3390.3|3384.3|3406|3400|3388.3|3382.3|87
1649317500000|2022-04-07 07:45:00|3390|3384|3390.8|3384.8|3396.8|3390.8|3386.8|3380.8|64
1649317800000|2022-04-07 07:50:00|3391.3|3385.3|3391.3|3385.3|3392.8|3386.8|3386|3380|61
1649318100000|2022-04-07 07:55:00|3391|3385|3393.3|3387.3|3395.3|3389.3|3387|3381|69
1649318400000|2022-04-07 08:00:00|3393|3387|3391.8|3385.8|3393.5|3387.5|3387.5|3381.5|92
1649318700000|2022-04-07 08:05:00|3391.5|3385.5|3366.8|3360.8|3391.8|3385.8|3358.4|3352.4|164
1649319000000|2022-04-07 08:10:00|3366.5|3360.5|3371.3|3365.3|3372.5|3366.5|3362.8|3356.8|91
1649319300000|2022-04-07 08:15:00|3371|3365|3371|3365|3373.3|3367.3|3364.3|3358.3|100
1649319600000|2022-04-07 08:20:00|3370.8|3364.8|3373.5|3367.5|3374.8|3368.8|3369.8|3363.8|61
1649319900000|2022-04-07 08:25:00|3375|3369|3369.5|3363.5|3376.3|3370.3|3366.5|3360.5|147
1649320200000|2022-04-07 08:30:00|3369.8|3363.8|3372.8|3366.8|3375.6|3369.6|3366.3|3360.3|105
1649320500000|2022-04-07 08:35:00|3372.5|3366.5|3377.5|3371.5|3378.9|3372.9|3371.3|3365.3|73
1649320800000|2022-04-07 08:40:00|3377.8|3371.8|3377.8|3371.8|3381.5|3374.8|3377.5|3371.5|44
1649321100000|2022-04-07 08:45:00|3378.8|3372.8|3380.3|3374.3|3382.3|3376.3|3378.3|3372.3|79
1649321400000|2022-04-07 08:50:00|3380.5|3374.5|3380.5|3374.5|3384.5|3378.5|3380|3374|53
1649321700000|2022-04-07 08:55:00|3380.8|3374.8|3379.8|3373.8|3382.3|3376.3|3379|3373|40
1649322000000|2022-04-07 09:00:00|3380|3374|3378|3372|3380|3374|3377.3|3371.3|41
1649322300000|2022-04-07 09:05:00|3378.3|3372.3|3382.8|3376.8|3383.8|3377.8|3378.3|3372.3|33
1649322600000|2022-04-07 09:10:00|3383.3|3377.3|3386|3380|3386.3|3380.3|3382.3|3376.3|48
1649322900000|2022-04-07 09:15:00|3386.3|3380.3|3390.5|3384.5|3390.8|3384.8|3386.3|3380.3|38
1649323200000|2022-04-07 09:20:00|3391.5|3385.5|3397.8|3391.8|3397.8|3391.8|3391.5|3385.5|40
1649323500000|2022-04-07 09:25:00|3397.5|3391.5|3393.5|3387.5|3397.5|3391.5|3392.3|3386.3|34
1649323800000|2022-04-07 09:30:00|3393.3|3387.3|3392.3|3386.3|3393.3|3387.3|3392.3|3386.3|7
1649324100000|2022-04-07 09:35:00|3392.5|3386.5|3389.3|3383.3|3393.8|3387.8|3389.3|3383.3|32
1649324400000|2022-04-07 09:40:00|3389|3383|3387.5|3381.5|3389|3383|3378.3|3372.3|40
1649324700000|2022-04-07 09:45:00|3388.5|3382.5|3390.8|3384.8|3393.5|3387.5|3387.8|3381.8|43
1649325000000|2022-04-07 09:50:00|3390|3384|3393|3387|3394.3|3388.3|3390|3384|36
1649325300000|2022-04-07 09:55:00|3393.3|3387.3|3390|3384|3393.8|3387.8|3387.8|3381.8|74
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3396.3|3390.3|3396.8|3390.8|3389.3|3383.3|69
1649325900000|2022-04-07 10:05:00|3396.8|3390.8|3399.8|3393.8|3401.3|3395.3|3396.3|3390.3|48
1649326200000|2022-04-07 10:10:00|3400|3394|3400.5|3394.5|3400.5|3394.5|3398.5|3392.5|33
1649326500000|2022-04-07 10:15:00|3400.3|3394.3|3396.8|3390.8|3400.8|3394.8|3395.3|3389.3|23
1649326800000|2022-04-07 10:20:00|3397.3|3391.3|3394.5|3388.5|3397.8|3391.8|3392.3|3386.3|140
1649327100000|2022-04-07 10:25:00|3394.3|3388.3|3392.8|3386.8|3394.5|3388.5|3391.8|3385.8|299
1649327400000|2022-04-07 10:30:00|3393|3387|3387.5|3381.5|3393.8|3387.8|3387.5|3381.5|58
1649327700000|2022-04-07 10:35:00|3387.3|3381.3|3389.5|3383.5|3390|3384|3387|3381|30
1649328000000|2022-04-07 10:40:00|3390.8|3384.8|3394|3388|3395|3389|3389|3383|31
1649328300000|2022-04-07 10:45:00|3394.3|3388.3|3394.3|3388.3|3396.3|3390.3|3393.8|3387.8|41
1649328600000|2022-04-07 10:50:00|3394|3388|3395.5|3389.5|3395.5|3389.5|3393.5|3387.5|11
1649328900000|2022-04-07 10:55:00|3394.8|3388.8|3391.8|3385.8|3395.5|3389.5|3387.3|3381.3|37
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3388.5|3382.5|3392.3|3386.3|3388.3|3382.3|49
1649329500000|2022-04-07 11:05:00|3390.8|3384.8|3388.8|3382.8|3392.5|3386.5|3388.3|3382.3|45
1649329800000|2022-04-07 11:10:00|3389|3383|3390.3|3384.3|3392.4|3386.4|3388.8|3382.8|59
1649330100000|2022-04-07 11:15:00|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3386.5|3380.5|34
1649330400000|2022-04-07 11:20:00|3389.5|3383.5|3390|3384|3391.4|3385.4|3388.5|3382.5|28
1649330700000|2022-04-07 11:25:00|3389.8|3383.8|3389|3383|3390|3384|3388.5|3382.5|20
1649331000000|2022-04-07 11:30:00|3389.3|3383.3|3398.5|3392.5|3399.3|3393.3|3389|3383|115
1649331300000|2022-04-07 11:35:00|3398|3392|3399|3393|3402.3|3396.3|3398|3392|74
1649331600000|2022-04-07 11:40:00|3399.3|3393.3|3391.5|3385.5|3400|3394|3390.3|3384.3|101
1649331900000|2022-04-07 11:45:00|3389.3|3382.3|3384.5|3378.5|3389.3|3382.8|3382.5|3376.5|109
1649332200000|2022-04-07 11:50:00|3384.8|3378.8|3377.8|3371.8|3394.5|3388.5|3376.8|3370.8|63
1649332500000|2022-04-07 11:55:00|3378|3372|3378.5|3372.5|3386.5|3380.5|3377.8|3371.8|109
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3383.3|3377.3|3384.3|3378.3|3376.3|3370.3|65
1649333100000|2022-04-07 12:05:00|3383|3377|3380.3|3374.3|3384|3378|3374.8|3368.8|90
1649333400000|2022-04-07 12:10:00|3380|3374|3378.8|3372.8|3380.3|3374.3|3375.3|3369.3|45
1649333700000|2022-04-07 12:15:00|3379.3|3373.3|3380|3374|3380.8|3374.8|3376.8|3370.8|37
1649334000000|2022-04-07 12:20:00|3379.5|3373.5|3379|3373|3381.3|3375.3|3377.6|3371.6|27
1649334300000|2022-04-07 12:25:00|3379.8|3373.8|3380.5|3374.5|3382|3376|3378.8|3372.8|52
1649334600000|2022-04-07 12:30:00|3380.8|3374.8|3377.5|3371.5|3381.8|3375.8|3376.8|3370.8|50
1649334900000|2022-04-07 12:35:00|3377.8|3371.8|3365.5|3359.5|3378|3372|3364.9|3358.9|62
1649335200000|2022-04-07 12:40:00|3366|3360|3349.8|3343.8|3369|3363|3348.3|3341.8|140
1649335500000|2022-04-07 12:45:00|3349.5|3343.5|3355.3|3349.3|3356.5|3350.5|3344|3338|196
1649335800000|2022-04-07 12:50:00|3355|3349|3357|3351|3359.5|3353.5|3355|3349|101
1649336100000|2022-04-07 12:55:00|3356.8|3350.8|3350.3|3344.3|3359|3353|3346.3|3340.3|126
1649336400000|2022-04-07 13:00:00|3350|3344|3358.8|3352.8|3359.8|3353.8|3347.8|3341.8|207
1649336700000|2022-04-07 13:05:00|3358.3|3352.3|3357|3351|3361.3|3355.3|3354.3|3348.3|64
1649337000000|2022-04-07 13:10:00|3357.3|3351.3|3361|3355|3365.3|3359.3|3348.5|3342.5|125
1649337300000|2022-04-07 13:15:00|3361.3|3355.3|3365.5|3359.5|3367.3|3361.3|3360|3354|107
1649337600000|2022-04-07 13:20:00|3365.8|3359.8|3363.8|3357.8|3369|3363|3358|3352|126
1649337900000|2022-04-07 13:25:00|3364|3358|3373.5|3367|3374.3|3368.3|3364|3358|100
1649338200000|2022-04-07 13:30:00|3373.6|3367.5|3374.8|3368.8|3377.8|3371.8|3368.5|3362.5|106
1649338500000|2022-04-07 13:35:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3368.8|3362.8|92
1649338800000|2022-04-07 13:40:00|3373.5|3367.5|3373.5|3367.5|3373.8|3367.8|3369.3|3363.3|78
1649339100000|2022-04-07 13:45:00|3373.8|3367.8|3371|3365|3375.5|3369.5|3368|3362|79
1649339400000|2022-04-07 13:50:00|3371.3|3365.3|3374|3368|3374.8|3368.8|3371|3365|35
1649339700000|2022-04-07 13:55:00|3374.3|3368.3|3379|3373|3381.8|3375.8|3374|3368|62
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3373.5|3367.5|3380.3|3374.3|3369.8|3363.8|90
1649340300000|2022-04-07 14:05:00|3372|3366|3371|3365|3376.5|3370.5|3368.8|3362.8|76
1649340600000|2022-04-07 14:10:00|3370.8|3364.8|3379.5|3373.5|3380.3|3374.3|3370.3|3364.3|83
1649340900000|2022-04-07 14:15:00|3379.8|3373.8|3382|3376|3382|3376|3377.5|3371.5|59
1649341200000|2022-04-07 14:20:00|3384|3378|3372.3|3366.3|3387|3381|3369.3|3363.3|126
1649341500000|2022-04-07 14:25:00|3372|3366|3377.3|3371.3|3379.3|3373.3|3368.5|3362.5|117
1649341800000|2022-04-07 14:30:00|3376.8|3370.8|3387|3381|3387|3381|3375.8|3369.8|67
1649342100000|2022-04-07 14:35:00|3387.3|3381.3|3387.5|3381.5|3387.5|3381.5|3379.5|3373.5|92
1649342400000|2022-04-07 14:40:00|3387.8|3381.8|3380.5|3374.5|3387.8|3381.8|3380.5|3374.5|83
1649342700000|2022-04-07 14:45:00|3380.8|3374.8|3381|3375|3382|3376|3379.5|3373.5|60
1649343000000|2022-04-07 14:50:00|3380.8|3374.8|3384.8|3378.8|3390|3384|3380.8|3374.8|70
1649343300000|2022-04-07 14:55:00|3384.5|3378.5|3398|3392|3405.6|3399.6|3384.5|3378.5|102
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3402|3396|3402.5|3396.5|3398|3392|98
1649343900000|2022-04-07 15:05:00|3402.3|3396.3|3401.8|3395.8|3402.3|3396.3|3397|3391|86
1649344200000|2022-04-07 15:10:00|3402|3396|3389|3383|3402.5|3396.5|3388.8|3381.8|69
1649344500000|2022-04-07 15:15:00|3388.8|3382.8|3403.3|3397.3|3405|3399|3387.3|3381.3|103
1649344800000|2022-04-07 15:20:00|3403.5|3397.5|3389.5|3383.5|3403.5|3397.5|3385.5|3379.5|94
1649345100000|2022-04-07 15:25:00|3389.3|3383.3|3379.8|3373.8|3389.3|3383.3|3379.4|3373.4|99
1649345400000|2022-04-07 15:30:00|3380.5|3374.5|3394.5|3388.5|3395.8|3389.8|3378.8|3372.5|169
1649345700000|2022-04-07 15:35:00|3395|3389|3388.8|3382.8|3395.3|3389.3|3386.3|3380.3|49
1649346000000|2022-04-07 15:40:00|3387.9|3381.9|3393.5|3387.5|3393.5|3387.5|3385.8|3379.8|30
1649346300000|2022-04-07 15:45:00|3392.8|3386.8|3388|3382|3393|3387|3387.5|3381.5|47
1649346600000|2022-04-07 15:50:00|3388.3|3382.3|3387.5|3381.5|3388.5|3382.5|3385.3|3379.3|22
1649346900000|2022-04-07 15:55:00|3387.3|3381.3|3389|3383|3389|3383|3386.8|3380.8|14
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3391.5|3385.5|3393.3|3387.3|3389.3|3383.3|24
1649347500000|2022-04-07 16:05:00|3392|3386|3390.3|3384.3|3392.3|3386.3|3390.3|3384.3|9
1649347800000|2022-04-07 16:10:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3390.5|3384.5|14
1649348100000|2022-04-07 16:15:00|3390.5|3384.5|3392.3|3386.3|3392.8|3386.8|3390.5|3384.5|8
1649348400000|2022-04-07 16:20:00|3392|3386|3392|3386|3392.5|3386.5|3391.3|3385.3|8
1649348700000|2022-04-07 16:25:00|3391.5|3385.5|3391.8|3385.8|3391.8|3385.8|3391|3385|3
1649349000000|2022-04-07 16:30:00|3391|3385|3391.8|3385.8|3391.8|3385.8|3391|3385|2
1649349300000|2022-04-07 16:35:00|3391.3|3385.3|3398|3392|3398.3|3392.3|3391.3|3385.3|19
1649349600000|2022-04-07 16:40:00|3398.3|3392.3|3396|3390|3399.6|3393.6|3395.8|3389.8|42
1649349900000|2022-04-07 16:45:00|3396.3|3390.3|3399.5|3393.5|3399.8|3393.8|3395.5|3389.5|31
1649350200000|2022-04-07 16:50:00|3398.8|3392.8|3399.5|3393.5|3399.8|3393.8|3398.8|3392.8|18
1649350500000|2022-04-07 16:55:00|3400|3394|3399.5|3393.5|3400|3394|3399.3|3393.3|39
1649376000000|2022-04-08 00:00:00|3398|3389|3403|3394|3403.5|3394.5|3397.8|3388.8|20
1649376300000|2022-04-08 00:05:00|3403.8|3394.8|3404|3395|3406.3|3395.3|3403.8|3394.8|6
1649376900000|2022-04-08 00:15:00|3405.5|3396.5|3401.3|3392.3|3405.8|3396.8|3401.3|3392.3|10
1649377200000|2022-04-08 00:20:00|3400.8|3391.8|3400.8|3391.8|3401|3392|3398.3|3389.3|13
1649377500000|2022-04-08 00:25:00|3401.3|3392.3|3401.3|3392.3|3402.8|3393.8|3400.3|3391.3|12
1649377800000|2022-04-08 00:30:00|3401.5|3392.5|3404|3395|3404|3395|3401|3392|14
1649378100000|2022-04-08 00:35:00|3404.3|3395.3|3403.5|3394.5|3404.3|3395.3|3402.8|3393.8|13
1649378400000|2022-04-08 00:40:00|3403.3|3394.3|3403.5|3394.5|3404.3|3395.3|3403.3|3394.3|19
1649378700000|2022-04-08 00:45:00|3403.3|3394.3|3401.3|3392.3|3403.8|3394.8|3401.3|3392.3|5
1649379000000|2022-04-08 00:50:00|3401|3392|3400.8|3391.8|3401|3392|3399.8|3390.8|10
1649379300000|2022-04-08 00:55:00|3400.3|3391.3|3397.8|3388.8|3400.3|3391.3|3397|3388|12
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3398|3389|3399.5|3390.5|3396.3|3387.3|45
1649379900000|2022-04-08 01:05:00|3398.3|3389.3|3399|3390|3400.5|3391.5|3398|3389|16
1649380200000|2022-04-08 01:10:00|3399.3|3390.3|3399.5|3390.5|3399.5|3390.5|3399.3|3390.3|2
1649380500000|2022-04-08 01:15:00|3400|3391|3399|3390|3400.3|3391.3|3399|3390|4
1649380800000|2022-04-08 01:20:00|3399.3|3390.3|3399|3390|3399.5|3390.5|3399|3390|4
1649381100000|2022-04-08 01:25:00|3399.5|3390.5|3403.5|3394.5|3404|3395|3399.3|3390.3|26
1649381400000|2022-04-08 01:30:00|3402.5|3393.5|3401.3|3392.3|3404.8|3395.8|3401.3|3392.3|32
1649381700000|2022-04-08 01:35:00|3401.8|3392.8|3401.3|3392.3|3401.8|3392.8|3401.3|3392.3|3
1649382000000|2022-04-08 01:40:00|3401.8|3392.8|3404.5|3395.5|3405|3396|3401.5|3392.5|14
1649382300000|2022-04-08 01:45:00|3405.3|3396.3|3403.5|3394.5|3405.3|3396.3|3403.5|3394.5|5
1649382600000|2022-04-08 01:50:00|3403.8|3394.8|3403.8|3394.8|3404.3|3395.3|3403.3|3394.3|26
1649382900000|2022-04-08 01:55:00|3404|3395|3402|3393|3404|3395|3402|3393|16
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3402.8|3393.8|3403|3394|3401.8|3392.8|30
1649383500000|2022-04-08 02:05:00|3403.3|3394.3|3401|3392|3403.8|3394.8|3401|3392|10
1649383800000|2022-04-08 02:10:00|3401.5|3392.5|3401.8|3392.8|3402.8|3393.8|3400.5|3391.5|11
1649384100000|2022-04-08 02:15:00|3402.3|3393.3|3401.5|3392.5|3402.8|3393.8|3400.5|3391.5|10
1649384400000|2022-04-08 02:20:00|3401.8|3392.8|3402.3|3393.3|3402.5|3393.5|3401.8|3392.8|16
1649384700000|2022-04-08 02:25:00|3402|3393|3402|3393|3403|3394|3402|3393|11
1649385000000|2022-04-08 02:30:00|3401.5|3392.5|3398.3|3389.3|3402.3|3393.3|3398.3|3389.3|26
1649385300000|2022-04-08 02:35:00|3398.8|3389.8|3399.3|3390.3|3399.3|3390.3|3398.3|3389.3|6
1649385600000|2022-04-08 02:40:00|3399.5|3390.5|3400.8|3391.8|3401|3392|3399.5|3390.5|6
1649385900000|2022-04-08 02:45:00|3399.8|3390.8|3391.5|3382.5|3399.8|3390.8|3391.3|3382.3|16
1649386200000|2022-04-08 02:50:00|3391.8|3382.8|3392.8|3383.8|3393.3|3384.3|3391.3|3382.3|12
1649386500000|2022-04-08 02:55:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|6
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3392.8|3383.8|3392.8|3383.8|3392.5|3383.5|2
1649387100000|2022-04-08 03:05:00|3392.5|3383.5|3392|3383|3393|3384|3392|3383|6
1649387400000|2022-04-08 03:10:00|3392.5|3383.5|3392.3|3383.3|3392.5|3383.5|3391.5|3382.5|8
1649387700000|2022-04-08 03:15:00|3392.5|3383.5|3393|3384|3393|3384|3392.5|3383.5|3
1649388300000|2022-04-08 03:25:00|3393.8|3384.8|3393.5|3384.5|3393.8|3384.8|3392.8|3383.8|5
1649388600000|2022-04-08 03:30:00|3393.3|3384.3|3392.5|3383.5|3393.5|3384.5|3392.5|3383.5|11
1649388900000|2022-04-08 03:35:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|2
1649389200000|2022-04-08 03:40:00|3392.3|3383.3|3392.8|3383.8|3393|3384|3392.3|3383.3|6
1649389500000|2022-04-08 03:45:00|3393|3384|3393.3|3384.3|3393.8|3384.8|3392.8|3383.8|6
1649389800000|2022-04-08 03:50:00|3392.8|3383.8|3396|3387|3396|3387|3392.8|3383.8|15
1649390100000|2022-04-08 03:55:00|3397|3388|3397.5|3388.5|3397.5|3388.5|3396.8|3387.8|4
1649390400000|2022-04-08 04:00:00|3398|3389|3398|3389|3398.3|3389.3|3398|3389|3
1649390700000|2022-04-08 04:05:00|3397.8|3388.8|3397.8|3388.8|3398.5|3389.5|3395.5|3386.5|27
1649391000000|2022-04-08 04:10:00|3398|3389|3399.3|3390.3|3400|3391|3397.5|3388.5|18
1649391300000|2022-04-08 04:15:00|3400|3391|3400|3391|3400|3391|3400|3391|1
1649391600000|2022-04-08 04:20:00|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|1
1649391900000|2022-04-08 04:25:00|3400.8|3391.8|3399.8|3390.8|3402.5|3393.5|3399.3|3390.3|9
1649392200000|2022-04-08 04:30:00|3400.3|3391.3|3399.5|3390.5|3401.8|3392.8|3398.8|3389.8|18
1649392500000|2022-04-08 04:35:00|3399.3|3390.3|3399.5|3390.5|3399.8|3390.8|3399.3|3390.3|3
1649392800000|2022-04-08 04:40:00|3399.8|3390.8|3400|3391|3400|3391|3399.8|3390.8|2
1649393100000|2022-04-08 04:45:00|3400.3|3391.3|3402.3|3393.3|3402.3|3393.3|3400.3|3391.3|5
1649393400000|2022-04-08 04:50:00|3403.3|3394.3|3402|3393|3403.3|3394.3|3400.8|3391.8|9
1649393700000|2022-04-08 04:55:00|3402.3|3393.3|3403.3|3394.3|3403.3|3394.3|3402|3393|5
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3403.5|3394.5|3403.8|3394.8|3403.3|3394.3|10
1649394300000|2022-04-08 05:05:00|3403.8|3394.8|3410.3|3401.3|3410.8|3401.8|3402.8|3393.8|18
1649394600000|2022-04-08 05:10:00|3410.5|3401.5|3408.5|3399.5|3412.3|3403.3|3408.5|3399.5|15
1649394900000|2022-04-08 05:15:00|3410.3|3399.3|3420.8|3411.8|3420.8|3411.8|3410.3|3399.3|35
1649395200000|2022-04-08 05:20:00|3421|3412|3413.3|3404.3|3421.3|3412.3|3413.3|3404.3|16
1649395500000|2022-04-08 05:25:00|3413.8|3404.8|3413.5|3404.5|3413.8|3404.8|3412.3|3403.3|18
1649395800000|2022-04-08 05:30:00|3413.8|3404.8|3412|3403|3415|3406|3412|3403|20
1649396100000|2022-04-08 05:35:00|3412.8|3403.8|3403.3|3394.3|3412.8|3403.8|3402.5|3393.5|52
1649396400000|2022-04-08 05:40:00|3403.5|3394.5|3408|3399|3409.5|3400.5|3403|3394|31
1649396700000|2022-04-08 05:45:00|3408.3|3399.3|3407.3|3398.3|3408.3|3399.3|3406.3|3397.3|18
1649397000000|2022-04-08 05:50:00|3407|3398|3403.3|3394.3|3407.3|3398.3|3403|3394|14
1649397300000|2022-04-08 05:55:00|3402.5|3393.5|3406|3397|3406.3|3397.3|3402.3|3393.3|9
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3404.5|3395.5|3405.8|3396.8|3403.8|3394.8|16
1649397900000|2022-04-08 06:05:00|3405|3396|3410.8|3401.8|3411.8|3402.8|3404.8|3395.8|33
1649398200000|2022-04-08 06:10:00|3411.5|3402.5|3415.3|3406.3|3416.8|3407.8|3411.3|3402.3|51
1649398500000|2022-04-08 06:15:00|3415.5|3406.5|3416.5|3407.5|3417|3408|3413|3403.8|38
1649398800000|2022-04-08 06:20:00|3416.8|3407.8|3410.5|3401.5|3417|3408|3410.3|3401.3|16
1649399100000|2022-04-08 06:25:00|3409.5|3400.5|3407.3|3398.3|3409.5|3400.5|3407.3|3398.3|3
1649399400000|2022-04-08 06:30:00|3406.8|3397.8|3406|3397|3406.8|3397.8|3403.5|3394.5|21
1649399700000|2022-04-08 06:35:00|3406.5|3397.5|3406|3397|3407|3398|3405.5|3396.5|30
1649400000000|2022-04-08 06:40:00|3406.5|3397.5|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|16
1649400300000|2022-04-08 06:45:00|3406|3397|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|11
1649400600000|2022-04-08 06:50:00|3406.3|3397.3|3406.8|3397.8|3407.5|3398|3404|3395|42
1649400900000|2022-04-08 06:55:00|3407.3|3398.3|3406.3|3400.3|3407.5|3401|3405.3|3398|24
1649401200000|2022-04-08 07:00:00|3407|3401|3410.3|3404.3|3413|3407|3405.3|3399.3|36
1649401500000|2022-04-08 07:05:00|3409.8|3403.8|3417.8|3411.8|3418.5|3412.5|3409.8|3403.8|33
1649401800000|2022-04-08 07:10:00|3418|3412|3416|3410|3419|3413|3415.5|3409.5|28
1649402100000|2022-04-08 07:15:00|3416.5|3410.5|3420|3414|3420|3414|3414.8|3408.8|40
1649402400000|2022-04-08 07:20:00|3421.3|3415.3|3420.3|3414.3|3422.8|3416.8|3420.3|3414.3|44
1649402700000|2022-04-08 07:25:00|3420.8|3414.8|3417.1|3411.1|3421.8|3415.8|3414.5|3408.5|100
1649403000000|2022-04-08 07:30:00|3417.9|3411.9|3417|3411|3420.8|3414.8|3416.5|3410.5|78
1649403300000|2022-04-08 07:35:00|3418|3412|3421.5|3415.5|3422|3416|3417.5|3411.5|48
1649403600000|2022-04-08 07:40:00|3421.8|3415.8|3425|3419|3427.3|3421.3|3420|3414|57
1649403900000|2022-04-08 07:45:00|3425.3|3419.3|3424.3|3418.3|3427|3421|3423.3|3417.3|59
1649404200000|2022-04-08 07:50:00|3423.8|3417.8|3423.5|3417.5|3424|3418|3423|3417|18
1649404500000|2022-04-08 07:55:00|3423.3|3417.3|3427.3|3421.3|3428.3|3422.3|3423.3|3417.3|20
1649404800000|2022-04-08 08:00:00|3427|3421|3426.8|3420.8|3427.3|3421.3|3424.5|3418.5|58
1649405100000|2022-04-08 08:05:00|3426.5|3420.5|3422.8|3416.8|3426.5|3420.5|3419.8|3413.8|62
1649405400000|2022-04-08 08:10:00|3423|3417|3422.8|3416.8|3424.5|3418.5|3421.8|3415.8|35
1649405700000|2022-04-08 08:15:00|3422.5|3416.5|3422.3|3416.3|3425.3|3419.3|3422.3|3416.3|20
1649406000000|2022-04-08 08:20:00|3422.8|3416.8|3425|3419|3427.5|3421.5|3422.3|3416.3|33
1649406300000|2022-04-08 08:25:00|3424.8|3418.8|3424|3418|3425.3|3419.3|3422|3416|20
1649406600000|2022-04-08 08:30:00|3423.8|3417.8|3424.5|3418.5|3425|3419|3423|3417|25
1649406900000|2022-04-08 08:35:00|3424.3|3418.3|3424|3418|3425|3419|3423.5|3417.5|19
1649407200000|2022-04-08 08:40:00|3423.8|3417.8|3422|3416|3423.8|3417.8|3422|3416|8
1649407500000|2022-04-08 08:45:00|3422.3|3416.3|3422.3|3416.3|3422.5|3416.5|3421.8|3415.8|7
1649407800000|2022-04-08 08:50:00|3422|3416|3422|3416|3422.5|3416.5|3421.5|3415.5|12
1649408100000|2022-04-08 08:55:00|3421.8|3415.8|3424|3418|3424.3|3418.3|3421.8|3415.8|9
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3423.3|3417.3|3425.8|3419.8|3423.3|3417.3|17
1649408700000|2022-04-08 09:05:00|3423.5|3417.5|3423.8|3417.8|3424|3418|3423.5|3417.5|6
1649409000000|2022-04-08 09:10:00|3424|3418|3424|3418|3424|3418|3423.8|3417.8|3
1649409300000|2022-04-08 09:15:00|3425|3419|3425.8|3419.8|3426|3420|3425|3419|12
1649409600000|2022-04-08 09:20:00|3425.5|3419.5|3428.8|3422.8|3430.3|3424.3|3425.3|3419.3|33
1649409900000|2022-04-08 09:25:00|3429|3423|3426.3|3420.3|3429.5|3423.5|3426|3420|21
1649410200000|2022-04-08 09:30:00|3426|3420|3422.3|3416.3|3426|3420|3422.3|3416.3|10
1649410500000|2022-04-08 09:35:00|3421.8|3415.8|3423|3417|3423.3|3417.3|3421.5|3415.5|9
1649410800000|2022-04-08 09:40:00|3422.8|3416.8|3422|3416|3423|3417|3421.8|3415.8|18
1649411100000|2022-04-08 09:45:00|3421.8|3415.8|3418.8|3412.8|3422.8|3416.8|3418.8|3412.8|36
1649411400000|2022-04-08 09:50:00|3419|3413|3420.8|3414.8|3420.8|3414.8|3418.8|3412.8|8
1649411700000|2022-04-08 09:55:00|3421|3415|3422.3|3416.3|3422.5|3416.5|3421|3415|18
1649412000000|2022-04-08 10:00:00|3422|3416|3421.5|3415.5|3422.8|3416.8|3421.3|3415.3|38
1649412300000|2022-04-08 10:05:00|3421.8|3415.8|3423|3417|3423.8|3417.8|3421.5|3415.5|50
1649412600000|2022-04-08 10:10:00|3423.5|3417.5|3421|3415|3423.8|3417.8|3420.8|3414.8|45
1649412900000|2022-04-08 10:15:00|3421.8|3415.8|3421.5|3415.5|3422.5|3416.5|3421.3|3415.3|31
1649413200000|2022-04-08 10:20:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|19
1649413500000|2022-04-08 10:25:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|20
1649413800000|2022-04-08 10:30:00|3421.8|3415.8|3426|3420|3427.3|3421.3|3421.8|3415.8|25
1649414100000|2022-04-08 10:35:00|3425.8|3419.8|3426|3420|3426.5|3420.5|3424.5|3418.5|62
1649414400000|2022-04-08 10:40:00|3425.3|3419.3|3426.3|3420.3|3426.3|3420.3|3424.5|3418.5|16
1649414700000|2022-04-08 10:45:00|3425.8|3419.8|3424.5|3418.5|3426.3|3420.3|3424.3|3418.3|20
1649415000000|2022-04-08 10:50:00|3424.8|3418.8|3425.3|3419.3|3426|3420|3424.8|3418.8|9
1649415300000|2022-04-08 10:55:00|3425.5|3419.5|3425.3|3419.3|3428|3422|3425.3|3419.3|43
1649415600000|2022-04-08 11:00:00|3425|3419|3424.5|3418.5|3426|3420|3423.8|3417.8|33
1649415900000|2022-04-08 11:05:00|3424.3|3418.3|3424|3418|3425.8|3419.8|3423.8|3417.8|20
1649416200000|2022-04-08 11:10:00|3424.3|3418.3|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|115
1649416500000|2022-04-08 11:15:00|3423|3417|3421|3415|3423.3|3417.3|3420.8|3414.8|29
1649416800000|2022-04-08 11:20:00|3421.3|3415.3|3421.5|3415.5|3421.5|3415.5|3420.3|3414.3|11
1649417100000|2022-04-08 11:25:00|3421.3|3415.3|3421.3|3415.3|3424.8|3418.8|3421.3|3415.3|40
1649417400000|2022-04-08 11:30:00|3421.5|3415.5|3426.8|3420.8|3427.3|3421.3|3420.5|3414.5|78
1649417700000|2022-04-08 11:35:00|3426.5|3420.5|3426|3420|3428|3422|3425.8|3419.8|25
1649418000000|2022-04-08 11:40:00|3425.8|3419.8|3424|3418|3427.3|3421.3|3424|3418|42
1649418300000|2022-04-08 11:45:00|3424.3|3418.3|3421|3415|3425|3419|3421|3415|47
1649418600000|2022-04-08 11:50:00|3420.8|3414.8|3421.3|3415.3|3421.5|3415.5|3420.8|3414.8|13
1649418900000|2022-04-08 11:55:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3418.5|3412.5|50
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3423|3417|3423.5|3417.5|3421|3415|33
1649419500000|2022-04-08 12:05:00|3422.8|3416.8|3422|3416|3423.5|3417.5|3418.8|3412.8|50
1649419800000|2022-04-08 12:10:00|3421.8|3415.8|3423|3417|3424.5|3418.5|3421.3|3415.3|56
1649420100000|2022-04-08 12:15:00|3423.5|3417.5|3418.8|3412.8|3424.3|3418.3|3418.3|3412.3|32
1649420400000|2022-04-08 12:20:00|3419|3413|3422.5|3416.5|3423.8|3417.8|3419|3413|17
1649420700000|2022-04-08 12:25:00|3422.8|3416.8|3423.8|3417.8|3424|3418|3421.5|3415.5|15
1649421000000|2022-04-08 12:30:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3422.3|3416.3|19
1649421300000|2022-04-08 12:35:00|3423.8|3417.8|3423.3|3417.3|3424|3418|3422.8|3416.8|18
1649421600000|2022-04-08 12:40:00|3423.5|3417.5|3422.8|3416.8|3423.8|3417.8|3422.5|3416.5|44
1649421900000|2022-04-08 12:45:00|3423.5|3417.5|3423|3417|3423.5|3417.5|3422.5|3416.5|18
1649422200000|2022-04-08 12:50:00|3422.8|3416.8|3422.5|3416.5|3423.5|3417.5|3422.3|3416.3|13
1649422500000|2022-04-08 12:55:00|3422.8|3416.8|3420.5|3414.5|3422.8|3416.8|3418.8|3412.8|57
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3418.8|3412.8|3421.3|3415.3|3414.1|3408.1|89
1649423100000|2022-04-08 13:05:00|3418.5|3412.5|3422|3416|3422.5|3416.5|3417.8|3411.8|66
1649423400000|2022-04-08 13:10:00|3421.8|3415.8|3423|3417|3424.8|3418.8|3421.3|3415.3|44
1649423700000|2022-04-08 13:15:00|3422.8|3416.8|3421.5|3415.5|3423.5|3417.5|3421.5|3415.5|38
1649424000000|2022-04-08 13:20:00|3421.3|3415.3|3412.3|3406.3|3423.3|3417.3|3412.3|3406.3|70
1649424300000|2022-04-08 13:25:00|3412|3406|3403|3397|3412|3406|3403|3397|117
1649424600000|2022-04-08 13:30:00|3403.3|3397.3|3402.3|3396.3|3408.8|3402.8|3399.4|3393.4|78
1649424900000|2022-04-08 13:35:00|3402.5|3396.5|3403.8|3397.8|3405.3|3399.3|3402|3396|71
1649425200000|2022-04-08 13:40:00|3404|3398|3399|3393|3404|3398|3394.8|3388.8|54
1649425500000|2022-04-08 13:45:00|3398.8|3392.8|3405.5|3399.5|3405.5|3399.5|3395.3|3389.3|57
1649425800000|2022-04-08 13:50:00|3405.8|3399.8|3400.8|3394.8|3407|3401|3398.8|3392.8|60
1649426100000|2022-04-08 13:55:00|3399.8|3393.8|3385.5|3379.5|3403|3397|3381.5|3375.5|146
1649426400000|2022-04-08 14:00:00|3385|3379|3386.5|3380.5|3388.8|3382.8|3380.5|3374.5|115
1649426700000|2022-04-08 14:05:00|3386.3|3380.3|3386.5|3380.5|3389|3383|3380|3374|110
1649427000000|2022-04-08 14:10:00|3387|3381|3379.3|3373.3|3388.3|3382.3|3379|3373|74
1649427300000|2022-04-08 14:15:00|3379.8|3373.8|3378.5|3372.5|3379.8|3373.8|3372.3|3366.3|91
1649427600000|2022-04-08 14:20:00|3379.4|3373.4|3375.5|3369.5|3383.3|3377.3|3373.8|3367.8|100
1649427900000|2022-04-08 14:25:00|3375.3|3369.3|3370|3364|3375.5|3369.5|3369.5|3363.5|72
1649428200000|2022-04-08 14:30:00|3369.8|3363.8|3373.8|3367.8|3374.3|3368.3|3369.8|3363.8|53
1649428500000|2022-04-08 14:35:00|3373.5|3367.5|3375|3369|3377.5|3371.5|3372.3|3366.3|58
1649428800000|2022-04-08 14:40:00|3374.8|3368.8|3375|3369|3375.5|3369.5|3372.8|3366.8|64
1649429100000|2022-04-08 14:45:00|3374.8|3368.8|3370|3364|3375.5|3369.5|3369.5|3363.5|63
1649429400000|2022-04-08 14:50:00|3369.5|3363.5|3371|3365|3375.8|3369.8|3369.5|3363.5|35
1649429700000|2022-04-08 14:55:00|3370.3|3364.3|3376.3|3370.3|3376.5|3370.5|3369.8|3363.8|52
1649430000000|2022-04-08 15:00:00|3376|3370|3377.3|3371.3|3377.5|3371.5|3375.8|3369.8|27
1649430300000|2022-04-08 15:05:00|3377|3371|3376|3370|3377.5|3371.5|3375.8|3369.8|14
1649430600000|2022-04-08 15:10:00|3375.8|3369.8|3374.5|3368.5|3375.8|3369.8|3371|3365|37
1649430900000|2022-04-08 15:15:00|3374.8|3368.8|3374.3|3368.3|3374.8|3368.8|3373.3|3367.3|16
1649431200000|2022-04-08 15:20:00|3374.5|3368.5|3371.8|3365.8|3374.5|3368.5|3362|3353.3|52
1649431500000|2022-04-08 15:25:00|3371.5|3365.5|3375|3369|3375|3369|3364.8|3358.8|55
1649431800000|2022-04-08 15:30:00|3375.1|3369.1|3380.8|3374.8|3381|3375|3373.3|3367.3|127
1649432100000|2022-04-08 15:35:00|3381|3375|3376|3370|3381|3375|3375.8|3369.8|42
1649432400000|2022-04-08 15:40:00|3375.8|3369.8|3377|3371|3378.8|3372.8|3375.8|3369.8|38
1649432700000|2022-04-08 15:45:00|3376.5|3370.5|3370.8|3364.8|3377|3371|3369.1|3363|83
1649433000000|2022-04-08 15:50:00|3371|3365|3376.3|3370.3|3376.8|3370.8|3370.8|3364.8|44
1649433300000|2022-04-08 15:55:00|3376.5|3370.5|3382.3|3376.3|3385.1|3379.1|3375.5|3369.5|39
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.3|3380.3|3387.5|3381.5|3381.9|3375.9|50
1649433900000|2022-04-08 16:05:00|3386.5|3380.5|3386.3|3380.3|3387.3|3381.3|3386.3|3380.3|28
1649434200000|2022-04-08 16:10:00|3386.8|3380.8|3388|3382|3388.3|3382.3|3386.8|3380.8|4
1649434500000|2022-04-08 16:15:00|3388.3|3382.3|3388.3|3382.3|3388.8|3382.8|3388|3382|17
1649434800000|2022-04-08 16:20:00|3387.4|3381.4|3387.3|3381.3|3387.5|3381.5|3385.8|3379.8|32
1649435100000|2022-04-08 16:25:00|3386.3|3380.3|3385.3|3379.3|3386.3|3380.3|3384|3378|20
1649435400000|2022-04-08 16:30:00|3385|3379|3385|3379|3385.3|3379.3|3384.3|3378.3|26
1649435700000|2022-04-08 16:35:00|3385.3|3379.3|3385|3379|3385.5|3379.5|3385|3379|15
1649436000000|2022-04-08 16:40:00|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1649436300000|2022-04-08 16:45:00|3385|3379|3386.5|3380.5|3387.5|3381.5|3385|3379|10
1649436600000|2022-04-08 16:50:00|3385.5|3379.5|3386.5|3380.5|3386.8|3380.8|3385.5|3379.5|4
1649436900000|2022-04-08 16:55:00|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|1
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3462.5|3453.5|3462.8|3453.8|3453.5|3433.5|15
1649030700000|2022-04-04 00:05:00|3467.8|3453.8|3467.8|3458.8|3469|3460|3464.5|3453.8|120
1649031000000|2022-04-04 00:10:00|3467.5|3457|3473.8|3464.8|3474.5|3465.5|3466|3456.8|111
1649031300000|2022-04-04 00:15:00|3474.3|3465.3|3473.3|3464.3|3475.5|3466.5|3472.3|3463.3|80
1649031600000|2022-04-04 00:20:00|3472.8|3463.8|3472.8|3463.8|3473.5|3464.5|3472|3463|45
1649031900000|2022-04-04 00:25:00|3473|3464|3475|3466|3475.8|3466.8|3472|3463|78
1649032200000|2022-04-04 00:30:00|3475.3|3466.3|3474.5|3465.3|3475.8|3466.8|3473.5|3464|80
1649032500000|2022-04-04 00:35:00|3474.8|3465.5|3474.8|3465.5|3475.8|3466.8|3473.5|3464.5|86
1649032800000|2022-04-04 00:40:00|3475|3465.8|3475.5|3465|3475.8|3466.8|3473.3|3464.3|85
1649033100000|2022-04-04 00:45:00|3475.8|3465.5|3475|3466|3477.5|3467.3|3474|3462.3|66
1649033700000|2022-04-04 00:55:00|3475.5|3466.5|3475.3|3466.3|3475.5|3466.5|3474|3465|28
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3474.8|3465.8|3475.8|3466.8|3474|3465|48
1649034300000|2022-04-04 01:05:00|3475|3466|3475.3|3466.3|3476|3467|3474.5|3465.5|59
1649034600000|2022-04-04 01:10:00|3475.8|3466.8|3475.5|3466.5|3476|3467|3474.3|3465.3|32
1649034900000|2022-04-04 01:15:00|3475.8|3466.8|3475|3466|3476|3467|3474.5|3465.5|42
1649035200000|2022-04-04 01:20:00|3475.3|3466.3|3475.3|3466.3|3475.8|3466.8|3474.8|3465.8|20
1649035500000|2022-04-04 01:25:00|3475.8|3466.8|3476.3|3467.3|3476.5|3467.5|3475.5|3465.5|10
1649035800000|2022-04-04 01:30:00|3475.8|3466.8|3476.5|3467.5|3476.5|3467.5|3475.3|3465.5|23
1649036100000|2022-04-04 01:35:00|3478|3469.3|3485.3|3476.3|3487.5|3478.5|3478|3469.3|11
1649036400000|2022-04-04 01:40:00|3489.3|3478|3487|3478|3489.3|3478.5|3487|3478|51
1649036700000|2022-04-04 01:45:00|3487.5|3478.5|3486|3477|3487.5|3478.5|3485.3|3476.3|25
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3486.3|3477.3|3486.3|3477.3|3485.3|3476.3|3
1649037900000|2022-04-04 02:05:00|3484.5|3475.3|3484.8|3475.8|3485.3|3476.3|3484.5|3475|5
1649038200000|2022-04-04 02:10:00|3485.3|3476.3|3484.8|3475.8|3486|3477|3483.3|3474.3|13
1649038500000|2022-04-04 02:15:00|3484.3|3475.3|3484.5|3475.5|3484.5|3475.5|3484.3|3475.3|2
1649038800000|2022-04-04 02:20:00|3485.3|3476.3|3484.5|3475.5|3485.3|3476.3|3484.5|3475.5|2
1649039100000|2022-04-04 02:25:00|3484|3475|3483.5|3473.3|3485|3475|3481.3|3470.8|10
1649039400000|2022-04-04 02:30:00|3482.3|3473|3481.5|3472.5|3482.3|3473|3481.5|3472.5|4
1649039700000|2022-04-04 02:35:00|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|1
1649040900000|2022-04-04 02:55:00|3480|3471|3479|3470|3480|3471|3479|3470|4
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3474.5|3465.5|3479.8|3470.8|3471.3|3462.3|69
1649041500000|2022-04-04 03:05:00|3474.8|3465.8|3480.3|3469|3482.3|3473.3|3474.3|3465.3|48
1649041800000|2022-04-04 03:10:00|3480.8|3469.5|3478.3|3469.3|3482.8|3472.5|3477.5|3468.5|18
1649042100000|2022-04-04 03:15:00|3479|3470|3478.3|3469.3|3479.3|3470.3|3478|3469|7
1649042400000|2022-04-04 03:20:00|3477.8|3468.8|3478.3|3469.3|3479.3|3470.3|3477.8|3468.8|6
1649042700000|2022-04-04 03:25:00|3478.8|3469.8|3478.3|3469.3|3479.3|3470.3|3478.3|3469.3|6
1649043000000|2022-04-04 03:30:00|3477.5|3468.5|3477.8|3467.3|3479.3|3470.3|3475.8|3466.8|11
1649043300000|2022-04-04 03:35:00|3477.5|3468.5|3477.8|3468.8|3479.5|3469.5|3477.5|3468.3|14
1649043600000|2022-04-04 03:40:00|3478.8|3469.8|3478.3|3469.3|3479.5|3470.3|3477.8|3468.8|5
1649043900000|2022-04-04 03:45:00|3478.8|3469.8|3479.5|3470.5|3479.5|3470.5|3478.8|3469.8|3
1649044200000|2022-04-04 03:50:00|3478.5|3468.8|3476|3467|3478.5|3469|3476|3467|9
1649044500000|2022-04-04 03:55:00|3476.3|3467.3|3476.3|3467.3|3477.8|3468.8|3475.8|3466.8|23
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3477|3468|3478.8|3469.8|3475.3|3466.3|28
1649045100000|2022-04-04 04:05:00|3476.5|3467.5|3474|3465|3476.8|3467.8|3473.8|3464.8|33
1649045400000|2022-04-04 04:10:00|3475|3466|3473.3|3464.3|3476.8|3467.5|3473.3|3464.3|22
1649045700000|2022-04-04 04:15:00|3472.8|3463.8|3475.5|3466.3|3476.3|3466.5|3472.5|3463.5|23
1649046000000|2022-04-04 04:20:00|3475.8|3466.5|3475|3466|3475.8|3466.8|3475|3466|5
1649046300000|2022-04-04 04:25:00|3474.5|3465.5|3476.8|3467.8|3477.5|3468.5|3474.5|3465.5|7
1649046600000|2022-04-04 04:30:00|3478.3|3469.3|3477.8|3468.8|3479.5|3470.5|3477.8|3468.8|7
1649047200000|2022-04-04 04:40:00|3477.5|3468.5|3477.8|3468.8|3477.8|3468.8|3477.5|3468.5|2
1649047500000|2022-04-04 04:45:00|3478.8|3469.8|3478.5|3469.5|3479.5|3469.8|3477.8|3468.8|6
1649047800000|2022-04-04 04:50:00|3478.3|3469.3|3477.8|3468.8|3480.3|3471.3|3476.8|3467.8|12
1649048100000|2022-04-04 04:55:00|3477.5|3468.5|3476.8|3467.8|3477.5|3468.5|3476.8|3467.8|4
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3476|3467|3476.5|3467.5|3475.8|3466.8|7
1649048700000|2022-04-04 05:05:00|3475.8|3466.8|3477|3468|3477|3468|3475.8|3466.8|5
1649049000000|2022-04-04 05:10:00|3476.8|3467.8|3484.3|3473.5|3484.3|3473.5|3476.8|3467.8|15
1649049300000|2022-04-04 05:15:00|3482.5|3474.8|3483.8|3474.8|3483.8|3474.8|3482.5|3473.5|12
1649049600000|2022-04-04 05:20:00|3483.3|3474.3|3478.3|3469.3|3483.3|3474.3|3478.3|3469.3|4
1649050200000|2022-04-04 05:30:00|3478|3469|3477.3|3468.3|3478|3469|3477.3|3468.3|2
1649050500000|2022-04-04 05:35:00|3478.3|3469.3|3482|3473|3482.8|3473|3478.3|3469.3|6
1649050800000|2022-04-04 05:40:00|3482.5|3473.5|3482|3473|3482.5|3473.5|3482|3473|4
1649051100000|2022-04-04 05:45:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482|3473|3
1649051400000|2022-04-04 05:50:00|3482|3473|3485.5|3476.5|3486|3477|3481.5|3472.5|42
1649051700000|2022-04-04 05:55:00|3485.8|3476.8|3483.5|3474.5|3487.3|3478.3|3483.5|3473.5|21
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3481.8|3472.8|3486.5|3474.8|3481.8|3472.8|15
1649052300000|2022-04-04 06:05:00|3483|3474|3480.5|3471.5|3484.3|3474.5|3480.5|3470.5|38
1649052600000|2022-04-04 06:10:00|3479.5|3470.5|3481.8|3472.8|3483.3|3474.3|3478|3469|27
1649052900000|2022-04-04 06:15:00|3482|3473|3481.5|3472.5|3482.8|3473.8|3481|3472|14
1649053200000|2022-04-04 06:20:00|3481.3|3472.3|3480.5|3471.5|3481.3|3472.3|3479.8|3470.8|5
1649053500000|2022-04-04 06:25:00|3480|3471|3483.3|3474.3|3483.8|3474.5|3476.8|3467.8|20
1649053800000|2022-04-04 06:30:00|3482.8|3473.8|3480.3|3471.3|3482.8|3473.8|3480.3|3471.3|11
1649054100000|2022-04-04 06:35:00|3480|3469.5|3479|3470|3482|3473|3474.5|3465.5|32
1649054400000|2022-04-04 06:40:00|3480.5|3472.3|3484.3|3475.3|3484.3|3475.3|3480.5|3472|13
1649054700000|2022-04-04 06:45:00|3484.8|3475.8|3478|3469|3485.8|3476.8|3478|3469|12
1649055000000|2022-04-04 06:50:00|3477.8|3468.8|3475|3466|3477.8|3468.8|3474.3|3465.3|18
1649055300000|2022-04-04 06:55:00|3474.8|3465.8|3466.3|3460.3|3474.8|3467.3|3465.3|3459.3|25
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3470.3|3464.3|3470.5|3464.5|3464.8|3458.8|38
1649055900000|2022-04-04 07:05:00|3469.8|3463.8|3480.3|3474.3|3480.3|3474.3|3466.3|3460.3|101
1649056200000|2022-04-04 07:10:00|3480.5|3474.5|3479|3473|3484.5|3478.5|3479|3473|65
1649056500000|2022-04-04 07:15:00|3479.3|3473.3|3485.8|3479.8|3488.5|3482.5|3479|3473|59
1649056800000|2022-04-04 07:20:00|3486|3480|3485.5|3479.5|3487.5|3481.5|3481.6|3475.6|54
1649057100000|2022-04-04 07:25:00|3486|3480|3471.3|3465.3|3486.5|3480.5|3471.3|3465.3|44
1649057400000|2022-04-04 07:30:00|3471.5|3465.5|3473.3|3467.3|3479.5|3473.5|3471.5|3465.5|67
1649057700000|2022-04-04 07:35:00|3473.5|3467.5|3480.5|3474.5|3480.5|3474.5|3473.5|3467.5|21
1649058000000|2022-04-04 07:40:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3480.3|3474.3|7
1649058300000|2022-04-04 07:45:00|3481|3475|3481|3475|3481|3475|3480.8|3474.8|3
1649058600000|2022-04-04 07:50:00|3481.5|3475.5|3482|3476|3482|3476|3480.5|3474.5|9
1649058900000|2022-04-04 07:55:00|3483.3|3477.3|3486|3480|3486.3|3480.3|3483.3|3477.3|20
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3496.8|3490.8|3496.8|3490.8|3485.8|3479.8|47
1649059500000|2022-04-04 08:05:00|3496.5|3490.5|3497.8|3491.8|3503|3497|3496.3|3490.3|54
1649059800000|2022-04-04 08:10:00|3496.9|3490.9|3491|3485|3496.9|3490.9|3490.3|3484.3|28
1649060100000|2022-04-04 08:15:00|3491.3|3485.3|3493.3|3487.3|3493.3|3487.3|3487|3481|20
1649060400000|2022-04-04 08:20:00|3494.5|3488.5|3495.3|3489.3|3497.4|3491.4|3494.3|3488.3|16
1649060700000|2022-04-04 08:25:00|3496.3|3490.3|3495.3|3489.3|3499.3|3493.3|3494.1|3488|21
1649061000000|2022-04-04 08:30:00|3495|3489|3488.5|3482.5|3495.8|3489.8|3485.9|3479.9|23
1649061300000|2022-04-04 08:35:00|3489.3|3483.3|3494.8|3488.8|3496|3490|3489.3|3483.3|31
1649061600000|2022-04-04 08:40:00|3494.5|3488.5|3490.8|3484.8|3494.5|3488.5|3489.3|3483.3|12
1649061900000|2022-04-04 08:45:00|3489.3|3483.3|3491.3|3485.3|3491.3|3485.3|3487.8|3481.8|15
1649062200000|2022-04-04 08:50:00|3491.5|3485.5|3495.3|3489.3|3495.5|3489.5|3489.5|3483.5|16
1649062500000|2022-04-04 08:55:00|3495|3489|3492|3486|3495|3489|3489.3|3483.3|20
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3494.5|3488.5|3494.9|3488.9|3491.8|3485.8|14
1649063100000|2022-04-04 09:05:00|3494.8|3488.8|3494.5|3488.5|3494.8|3488.8|3494.5|3488.5|2
1649063400000|2022-04-04 09:10:00|3494.3|3488.3|3489.5|3483.5|3494.3|3488.3|3488.4|3482.4|12
1649063700000|2022-04-04 09:15:00|3489.8|3483.8|3490|3484|3490|3484|3487.8|3481.8|10
1649064000000|2022-04-04 09:20:00|3490.3|3484.3|3491.5|3485.5|3491.5|3485.5|3490.3|3484.3|8
1649064300000|2022-04-04 09:25:00|3491.3|3485.3|3490|3484|3491.8|3485.8|3490|3484|10
1649064600000|2022-04-04 09:30:00|3489.8|3483.8|3492.5|3486.5|3492.8|3486.8|3489.8|3483.8|12
1649064900000|2022-04-04 09:35:00|3492.8|3486.8|3489.5|3483.5|3492.8|3486.8|3489.4|3483.4|16
1649065200000|2022-04-04 09:40:00|3490.3|3484.3|3489.8|3483.8|3491.8|3485.8|3489.5|3483.5|9
1649065500000|2022-04-04 09:45:00|3490|3484|3489.8|3483.8|3491.3|3485.3|3489.8|3483.8|8
1649065800000|2022-04-04 09:50:00|3491.3|3485.3|3488.3|3482.3|3491.3|3485.3|3488.3|3482.3|9
1649066100000|2022-04-04 09:55:00|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3486.5|3480.5|3489.9|3483.9|3486.5|3480.5|12
1649066700000|2022-04-04 10:05:00|3487.3|3481.3|3487|3481|3487.3|3481.3|3484.8|3478.8|11
1649067000000|2022-04-04 10:10:00|3487.5|3481.5|3487.5|3481.5|3488.3|3482.3|3487.5|3481.5|7
1649067300000|2022-04-04 10:15:00|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1649067600000|2022-04-04 10:20:00|3488.5|3482.5|3488.3|3482.3|3489.3|3483.3|3488.3|3482.3|6
1649067900000|2022-04-04 10:25:00|3488.5|3482.5|3488.8|3482.8|3489.5|3483.5|3488.3|3482.3|13
1649068200000|2022-04-04 10:30:00|3488|3482|3488.3|3482.3|3488.8|3482.8|3488|3482|5
1649068500000|2022-04-04 10:35:00|3488|3482|3488.8|3482.8|3489.5|3483.5|3488|3482|6
1649068800000|2022-04-04 10:40:00|3489|3483|3491.5|3485.5|3493|3487|3488.8|3482.8|16
1649069100000|2022-04-04 10:45:00|3491.8|3485.8|3490.5|3484.5|3491.8|3485.8|3490.5|3484.5|6
1649069400000|2022-04-04 10:50:00|3490.8|3484.8|3489.5|3483.5|3491.3|3485.3|3489.3|3483.3|6
1649069700000|2022-04-04 10:55:00|3489|3483|3489|3483|3489.9|3483.9|3489|3483|9
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3489.3|3483.3|3490|3484|3489.3|3483.3|8
1649070300000|2022-04-04 11:05:00|3489.5|3483.5|3489.3|3483.3|3490.8|3484.8|3489.3|3483.3|15
1649070600000|2022-04-04 11:10:00|3489.8|3483.8|3492.3|3486.3|3492.3|3486.3|3488.8|3482.8|32
1649070900000|2022-04-04 11:15:00|3492|3486|3494|3488|3494|3488|3490|3484|18
1649071200000|2022-04-04 11:20:00|3494.3|3488.3|3492|3486|3494.8|3488.8|3492|3486|14
1649071500000|2022-04-04 11:25:00|3492.3|3486.3|3486.8|3480.8|3492.3|3486.3|3486.8|3480.8|23
1649071800000|2022-04-04 11:30:00|3486.3|3480.3|3488.8|3482.8|3491|3485|3486|3480|22
1649072100000|2022-04-04 11:35:00|3489|3483|3486.5|3480.5|3489|3483|3486|3480|9
1649072400000|2022-04-04 11:40:00|3486.8|3480.8|3486.8|3480.8|3487|3481|3486|3480|10
1649072700000|2022-04-04 11:45:00|3486.3|3480.3|3481.5|3475.5|3486.3|3480.3|3479.5|3473.5|21
1649073000000|2022-04-04 11:50:00|3481.8|3475.8|3482|3476|3485.5|3479.5|3481.5|3475.5|24
1649073300000|2022-04-04 11:55:00|3481.8|3475.8|3471.5|3465.5|3482|3476|3469.9|3462|66
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3469.5|3463.5|3473|3467|3467|3461|53
1649073900000|2022-04-04 12:05:00|3469|3463|3469.3|3463.3|3473|3467|3468.8|3462.8|46
1649074200000|2022-04-04 12:10:00|3469.5|3463.5|3469.8|3463.8|3472.5|3466.5|3466|3460|43
1649074500000|2022-04-04 12:15:00|3469.5|3463.5|3471.3|3465.3|3472|3466|3466.3|3460.3|56
1649074800000|2022-04-04 12:20:00|3471.5|3465.5|3471.8|3465.8|3475.5|3469.5|3469.3|3463.3|60
1649075100000|2022-04-04 12:25:00|3471.5|3465.5|3470.8|3464.8|3480.8|3474.8|3470.8|3464.8|78
1649075400000|2022-04-04 12:30:00|3470.5|3464.5|3467.3|3461.3|3471.8|3465.8|3465.3|3459.3|55
1649075700000|2022-04-04 12:35:00|3467|3461|3471|3465|3473.1|3467.1|3466.3|3460.3|74
1649076000000|2022-04-04 12:40:00|3472|3466|3479.1|3473.1|3479.1|3473.1|3469.8|3463.8|71
1649076300000|2022-04-04 12:45:00|3479.5|3473.5|3477.3|3471.3|3484|3478|3475|3469|67
1649076600000|2022-04-04 12:50:00|3477.8|3471.8|3487|3481|3489.3|3483.3|3475|3469|119
1649076900000|2022-04-04 12:55:00|3486.8|3480.8|3489.5|3483.5|3489.5|3483.5|3484.8|3478.8|67
1649077200000|2022-04-04 13:00:00|3490|3484|3491.3|3485.3|3494.5|3488.5|3489.5|3483.5|65
1649077500000|2022-04-04 13:05:00|3491|3485|3490|3484|3493.5|3487.5|3486.5|3480.5|111
1649077800000|2022-04-04 13:10:00|3490.3|3484.3|3490|3484|3493.3|3487.3|3487.5|3481.5|75
1649078100000|2022-04-04 13:15:00|3490.5|3484.5|3494.3|3488.3|3494.3|3488.3|3485|3479|83
1649078400000|2022-04-04 13:20:00|3495.3|3489.3|3489.3|3483.3|3496.3|3490.3|3486|3480|88
1649078700000|2022-04-04 13:25:00|3489|3483|3481.5|3475.5|3492.8|3486.8|3476.5|3466.3|136
1649079000000|2022-04-04 13:30:00|3482.5|3476.5|3487.8|3481.8|3492.8|3486.8|3480.5|3474.5|92
1649079300000|2022-04-04 13:35:00|3489|3483|3487.5|3481.5|3492.5|3486.5|3484|3478|196
1649079600000|2022-04-04 13:40:00|3487.8|3481.8|3491.8|3485.8|3492.5|3486.5|3487.5|3481.5|86
1649079900000|2022-04-04 13:45:00|3491.5|3485.5|3489.8|3483.8|3492.5|3486.5|3489.5|3483.5|67
1649080200000|2022-04-04 13:50:00|3489.3|3483.3|3491.3|3485.3|3492.8|3486.8|3484.5|3478.5|61
1649080500000|2022-04-04 13:55:00|3491.5|3485.5|3485|3479|3492.3|3486.3|3485|3479|57
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3491.3|3485.3|3485.3|3479.3|116
1649081100000|2022-04-04 14:05:00|3485.5|3479.5|3494.3|3488.3|3495.3|3489.3|3485.3|3479.3|171
1649081400000|2022-04-04 14:10:00|3494|3488|3494|3488|3494.5|3488.5|3490.5|3484.5|45
1649081700000|2022-04-04 14:15:00|3493.3|3487.3|3492|3486|3495.5|3489.5|3490.8|3484.8|88
1649082000000|2022-04-04 14:20:00|3492.5|3486.5|3491.8|3485.8|3494.3|3488.3|3488.8|3482.8|103
1649082300000|2022-04-04 14:25:00|3491.3|3485.3|3483.5|3477.5|3491.3|3485.3|3483.3|3477.3|131
1649082600000|2022-04-04 14:30:00|3483.8|3477.8|3487.5|3481.5|3487.5|3481.5|3479|3473|120
1649082900000|2022-04-04 14:35:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3480|3474|84
1649083200000|2022-04-04 14:40:00|3487.5|3481.5|3492|3486|3492|3486|3487.3|3481.3|49
1649083500000|2022-04-04 14:45:00|3492.3|3486.3|3490.3|3484.3|3494|3488|3486.3|3480.3|52
1649083800000|2022-04-04 14:50:00|3490|3484|3492.8|3486.8|3493|3487|3487.5|3481.5|69
1649084100000|2022-04-04 14:55:00|3492.5|3486.5|3485.8|3479.8|3492.5|3486.5|3479.3|3473.3|137
1649084400000|2022-04-04 15:00:00|3488|3482|3492|3486|3493|3487|3486|3480|74
1649084700000|2022-04-04 15:05:00|3492.3|3486.3|3489|3483|3492.3|3486.3|3479.5|3473.5|97
1649085000000|2022-04-04 15:10:00|3488.8|3482.8|3485|3479|3490|3484|3481.3|3475.3|67
1649085300000|2022-04-04 15:15:00|3484.5|3478.5|3476|3470|3485.8|3479.8|3471.5|3465.5|84
1649085600000|2022-04-04 15:20:00|3476.3|3470.3|3473|3467|3483.3|3477.3|3473|3467|76
1649085900000|2022-04-04 15:25:00|3472.8|3466.8|3462|3456|3473|3467|3459.5|3453.5|129
1649086200000|2022-04-04 15:30:00|3462.3|3456.3|3451.8|3445.8|3462.8|3456.8|3445.3|3439.3|238
1649086500000|2022-04-04 15:35:00|3451.5|3445.5|3448.3|3442.3|3452.8|3446.8|3447.5|3441.5|59
1649086800000|2022-04-04 15:40:00|3448.5|3442.5|3447.5|3441.5|3451.3|3445.3|3447.3|3441.3|36
1649087100000|2022-04-04 15:45:00|3447.8|3441.8|3445|3439|3448.5|3442.5|3444|3438|27
1649087400000|2022-04-04 15:50:00|3445.3|3439.3|3446|3440|3448|3442|3444.8|3438.8|27
1649087700000|2022-04-04 15:55:00|3445.8|3439.8|3437.8|3431.8|3446.3|3440.3|3437.8|3431.8|47
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3442.5|3436.5|3443|3437|3438.3|3432.3|20
1649088300000|2022-04-04 16:05:00|3442|3436|3439|3433|3442|3436|3439|3433|33
1649088600000|2022-04-04 16:10:00|3438.3|3432.3|3434.6|3428.6|3440.5|3434.5|3434.6|3428.6|60
1649088900000|2022-04-04 16:15:00|3434.3|3428.3|3438.8|3432.8|3439.5|3433.5|3434|3428|65
1649089200000|2022-04-04 16:20:00|3438.5|3432.5|3434.5|3428.5|3439.3|3433.3|3434.3|3428.3|29
1649089500000|2022-04-04 16:25:00|3434.8|3428.8|3444.3|3438.3|3444.3|3438.3|3434.8|3428.8|41
1649089800000|2022-04-04 16:30:00|3444|3438|3443|3437|3444.3|3438.3|3442.3|3436.3|26
1649090100000|2022-04-04 16:35:00|3443.3|3437.3|3439.5|3433.5|3443.3|3437.3|3438.8|3432.8|28
1649090400000|2022-04-04 16:40:00|3439.3|3433.3|3427.8|3421.8|3441|3435|3427.8|3421.8|20
1649090700000|2022-04-04 16:45:00|3427.5|3421.5|3420.8|3414.8|3428.8|3422.8|3417.8|3411.8|61
1649091000000|2022-04-04 16:50:00|3420.3|3414.3|3417|3411|3422.8|3416.8|3416.8|3410.8|28
1649091300000|2022-04-04 16:55:00|3417.3|3411.3|3423.8|3417.8|3424.3|3418.3|3417|3411|21
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3421.8|3412.8|3421.8|3412.8|3415|3405.3|21
1649117100000|2022-04-05 00:05:00|3422.5|3413.5|3434.3|3425.3|3434.3|3425.3|3422.3|3413.3|32
1649117400000|2022-04-05 00:10:00|3434.8|3425.8|3443|3434|3443|3434|3434.3|3425.3|27
1649117700000|2022-04-05 00:15:00|3443.3|3434.3|3444.3|3435.3|3447.3|3438.3|3443.3|3434.3|13
1649118000000|2022-04-05 00:20:00|3444.5|3435.5|3448|3439|3448|3439|3444.5|3435.5|12
1649118300000|2022-04-05 00:25:00|3447.8|3438.8|3451|3442|3451|3442|3445.5|3436.5|17
1649118600000|2022-04-05 00:30:00|3450.8|3441.8|3447.3|3438.3|3451|3442|3447|3438|8
1649118900000|2022-04-05 00:35:00|3447.8|3438.8|3449.3|3440.3|3449.3|3440.3|3447.8|3438.8|3
1649119200000|2022-04-05 00:40:00|3452.3|3443|3454.3|3445.3|3454.3|3445.3|3450|3441|15
1649119500000|2022-04-05 00:45:00|3454.8|3445.8|3451|3442|3454.8|3445.8|3451|3442|17
1649119800000|2022-04-05 00:50:00|3450.8|3441.8|3454.3|3445.3|3454.5|3445.5|3450.8|3441.8|8
1649120100000|2022-04-05 00:55:00|3454.5|3445.5|3454.5|3445.5|3454.8|3445.8|3454.5|3445.5|3
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3454.8|3445.8|3454.8|3445.8|3453.3|3444.3|8
1649120700000|2022-04-05 01:05:00|3454.5|3445.5|3457.5|3448.5|3458.8|3449.8|3454.5|3445.5|13
1649121000000|2022-04-05 01:10:00|3457.3|3448.3|3458|3449|3458|3449|3457|3447.3|8
1649121300000|2022-04-05 01:15:00|3458.3|3447.5|3459|3450|3459|3450|3458.3|3447.5|3
1649121600000|2022-04-05 01:20:00|3458.8|3449.8|3459.8|3450.8|3459.8|3450.8|3458.8|3448|8
1649121900000|2022-04-05 01:25:00|3460.3|3451.3|3460.8|3451.8|3461.3|3452.3|3460.3|3451.3|4
1649122200000|2022-04-05 01:30:00|3462|3453|3458.8|3449.8|3462|3453|3458.8|3449.8|6
1649122800000|2022-04-05 01:40:00|3459.3|3450.3|3459.3|3450.3|3459.3|3450.3|3459|3450|3
1649123100000|2022-04-05 01:45:00|3459.8|3450.8|3459.8|3450.8|3460|3451|3459.3|3450.3|5
1649123400000|2022-04-05 01:50:00|3460|3451|3460|3451|3460|3451|3460|3451|1
1649123700000|2022-04-05 01:55:00|3459|3450|3468.5|3459.5|3469.8|3460.8|3459|3450|14
1649124000000|2022-04-05 02:00:00|3469|3460|3468.8|3459.8|3469|3460|3468.8|3459.8|2
1649124300000|2022-04-05 02:05:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649124600000|2022-04-05 02:10:00|3468|3459|3468|3459|3468|3459|3468|3459|1
1649124900000|2022-04-05 02:15:00|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|1
1649125500000|2022-04-05 02:25:00|3468.8|3459.8|3467.5|3458.5|3468.8|3459.8|3467.5|3458.5|6
1649125800000|2022-04-05 02:30:00|3467.3|3458.3|3467|3458|3467.3|3458.3|3467|3458|2
1649126700000|2022-04-05 02:45:00|3467.5|3458.5|3467.3|3458.3|3468.3|3459.3|3467.3|3458.3|9
1649127000000|2022-04-05 02:50:00|3467.8|3458.8|3467.5|3458.5|3468|3459|3467.5|3458.5|3
1649127300000|2022-04-05 02:55:00|3468.8|3459.8|3467.8|3458.8|3468.8|3459.8|3467.3|3458.3|7
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|3
1649127900000|2022-04-05 03:05:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649128500000|2022-04-05 03:15:00|3467|3458|3467|3458|3467|3458|3467|3458|1
1649129100000|2022-04-05 03:25:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649129400000|2022-04-05 03:30:00|3466.8|3457.8|3467.5|3458.5|3467.5|3458.5|3463|3454|11
1649129700000|2022-04-05 03:35:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3466.8|3457.8|3
1649130000000|2022-04-05 03:40:00|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|1
1649130300000|2022-04-05 03:45:00|3466.5|3457.5|3466|3457|3466.5|3457.5|3466|3457|3
1649130600000|2022-04-05 03:50:00|3465.5|3456.5|3466.5|3457.5|3466.5|3457.5|3464.8|3455.8|4
1649130900000|2022-04-05 03:55:00|3467|3458|3467.5|3458.5|3467.5|3458.5|3467|3458|4
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|2
1649131500000|2022-04-05 04:05:00|3468.3|3459.3|3468.8|3459.8|3468.8|3459.8|3467.8|3458.8|4
1649131800000|2022-04-05 04:10:00|3467.8|3458.8|3468|3459|3468.3|3459.3|3467.8|3458.8|4
1649132100000|2022-04-05 04:15:00|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|1
1649132400000|2022-04-05 04:20:00|3467.5|3458.5|3467.8|3458.8|3468.3|3459.3|3467.5|3458.5|4
1649132700000|2022-04-05 04:25:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649133000000|2022-04-05 04:30:00|3468.5|3459.5|3472.8|3463.8|3472.8|3463.8|3468|3459|10
1649133300000|2022-04-05 04:35:00|3472.5|3463.5|3474.5|3465.5|3476.3|3466.3|3472|3463|10
1649133600000|2022-04-05 04:40:00|3474.3|3465.3|3471.5|3462.5|3474.3|3465.3|3471.5|3462.5|10
1649133900000|2022-04-05 04:45:00|3472|3463|3472.8|3463.8|3472.8|3463.8|3472|3463|5
1649134200000|2022-04-05 04:50:00|3473.3|3464.3|3473|3464|3473.3|3464.3|3472.8|3463.8|6
1649134500000|2022-04-05 04:55:00|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|1
1649135100000|2022-04-05 05:05:00|3473.3|3464.3|3476.3|3467.3|3476.3|3467.3|3473.3|3464.3|8
1649135400000|2022-04-05 05:10:00|3477|3468|3477.3|3468.3|3477.3|3468.3|3477|3468|2
1649135700000|2022-04-05 05:15:00|3477.5|3468.5|3475.8|3466.8|3478|3469|3475.5|3466.5|9
1649136000000|2022-04-05 05:20:00|3475.5|3466.5|3477.5|3468.5|3477.5|3468.5|3475.5|3466.5|7
1649136300000|2022-04-05 05:25:00|3476.8|3467.8|3473.5|3464.5|3476.8|3467.8|3473.5|3464.5|7
1649136600000|2022-04-05 05:30:00|3472.5|3463.5|3472.3|3463.3|3472.5|3463.5|3471.8|3462.8|12
1649136900000|2022-04-05 05:35:00|3471.8|3462.8|3469|3460|3472.8|3463.8|3469|3458.8|14
1649138100000|2022-04-05 05:55:00|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|1
1649138400000|2022-04-05 06:00:00|3469|3460|3457.5|3448.5|3469|3460|3457.5|3448.5|14
1649138700000|2022-04-05 06:05:00|3457.3|3448.3|3452.8|3443.8|3458.3|3449.3|3452|3443|12
1649139000000|2022-04-05 06:10:00|3452.5|3443.5|3468.5|3459.5|3468.8|3459.5|3451.8|3442.8|14
1649139300000|2022-04-05 06:15:00|3468.8|3459.8|3473|3464|3474|3465|3468.8|3459.8|8
1649139600000|2022-04-05 06:20:00|3471.5|3462.5|3470.5|3461.5|3471.5|3462.5|3470.5|3461.5|5
1649139900000|2022-04-05 06:25:00|3471|3462|3470.3|3461.3|3472|3463|3470.3|3461.3|10
1649140200000|2022-04-05 06:30:00|3469.5|3460.5|3467.5|3458.5|3469.5|3460.5|3467.5|3458.5|14
1649140500000|2022-04-05 06:35:00|3467.3|3458.3|3468.8|3459.8|3468.8|3459.8|3464|3455|17
1649140800000|2022-04-05 06:40:00|3468|3459|3468.8|3459.8|3470|3461|3467.8|3458.8|17
1649141100000|2022-04-05 06:45:00|3468.5|3459.5|3468.5|3459.5|3468.5|3459.5|3468|3459|5
1649141400000|2022-04-05 06:50:00|3468.3|3459.3|3463.8|3454.8|3469|3460|3463.8|3454.8|26
1649141700000|2022-04-05 06:55:00|3462.3|3456.3|3454.5|3448.5|3462.3|3456.3|3452.3|3446.3|23
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3461.3|3455.3|3461.3|3455.3|3448.5|3442.5|49
1649142300000|2022-04-05 07:05:00|3461.5|3455.5|3457.3|3451.3|3466.8|3460.8|3455|3449|65
1649142600000|2022-04-05 07:10:00|3456.5|3450.5|3462.5|3456.5|3466|3460|3456.3|3450.3|30
1649142900000|2022-04-05 07:15:00|3462.8|3456.8|3466.8|3460.8|3466.8|3460.8|3461.8|3455.8|36
1649143200000|2022-04-05 07:20:00|3466.5|3460.5|3465|3459|3473.5|3467.5|3465|3459|37
1649143500000|2022-04-05 07:25:00|3465.3|3459.3|3463|3457|3465.3|3459.3|3457.5|3451.5|25
1649143800000|2022-04-05 07:30:00|3463.3|3457.3|3462.8|3456.8|3466|3460|3460.3|3454.3|40
1649144100000|2022-04-05 07:35:00|3462.3|3456.3|3468.8|3462.8|3469.5|3463.5|3461.8|3455.8|33
1649144400000|2022-04-05 07:40:00|3469.6|3463.6|3476.8|3470.8|3477.5|3471.5|3468.3|3462.3|104
1649144700000|2022-04-05 07:45:00|3476.5|3470.5|3489|3483|3489|3483|3474.3|3468.3|65
1649145000000|2022-04-05 07:50:00|3489.5|3483.5|3484.3|3478.3|3490.5|3484.5|3480.8|3474.8|36
1649145300000|2022-04-05 07:55:00|3484.5|3478.5|3483.8|3477.8|3484.5|3478.5|3481.5|3475.5|19
1649145600000|2022-04-05 08:00:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480.5|3474.5|46
1649145900000|2022-04-05 08:05:00|3481.3|3475.3|3487.8|3481.8|3487.8|3481.8|3477.9|3471.9|65
1649146200000|2022-04-05 08:10:00|3487.3|3481.3|3479|3473|3487.3|3481.3|3479|3473|35
1649146500000|2022-04-05 08:15:00|3478.8|3472.8|3483.5|3477.5|3485.5|3479.5|3478|3472|63
1649146800000|2022-04-05 08:20:00|3482.8|3476.8|3469.8|3463.8|3483.5|3477.5|3468|3462|49
1649147100000|2022-04-05 08:25:00|3469.5|3463.5|3477.3|3471.3|3477.3|3471.3|3469.5|3463.5|38
1649147400000|2022-04-05 08:30:00|3477|3471|3477.5|3471.5|3482.3|3476.3|3475.5|3469.5|58
1649147700000|2022-04-05 08:35:00|3478|3472|3489.3|3483.3|3489.5|3483.5|3477|3471|62
1649148000000|2022-04-05 08:40:00|3489|3483|3486.5|3480.5|3489.8|3483.8|3484.8|3478.8|19
1649148300000|2022-04-05 08:45:00|3486.3|3480.3|3488|3482|3490|3484|3486.3|3480.3|43
1649148600000|2022-04-05 08:50:00|3487.8|3481.8|3489.3|3483.3|3491|3485|3487.8|3481.8|29
1649148900000|2022-04-05 08:55:00|3489|3483|3486.5|3480.5|3490.5|3484.5|3486|3480|27
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3481|3475|3482.8|3476.8|3477.8|3471.8|28
1649149500000|2022-04-05 09:05:00|3481.3|3475.3|3480.8|3474.8|3482.5|3476.5|3479.8|3473.8|27
1649149800000|2022-04-05 09:10:00|3480.5|3474.5|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|10
1649150100000|2022-04-05 09:15:00|3480.8|3474.8|3478.8|3472.8|3481.3|3475.3|3477.3|3471.3|21
1649150400000|2022-04-05 09:20:00|3479.3|3473.3|3478.8|3472.8|3482.3|3476.3|3478.8|3472.8|20
1649150700000|2022-04-05 09:25:00|3479|3473|3481.8|3475.8|3481.8|3475.8|3477.8|3471.8|26
1649151000000|2022-04-05 09:30:00|3481.5|3475.5|3478.8|3472.8|3481.5|3475.5|3478.8|3472.8|18
1649151300000|2022-04-05 09:35:00|3479|3473|3480.8|3474.8|3481.8|3475.8|3479|3473|28
1649151600000|2022-04-05 09:40:00|3480.5|3474.5|3480|3474|3481.8|3475.8|3479.8|3473.8|23
1649151900000|2022-04-05 09:45:00|3480.3|3474.3|3474.3|3468.3|3480.3|3474.3|3473|3467|35
1649152200000|2022-04-05 09:50:00|3475.3|3469.3|3477.5|3471.5|3477.5|3471.5|3475|3469|28
1649152500000|2022-04-05 09:55:00|3477.8|3471.8|3477.5|3471.5|3479.8|3473.8|3477|3471|29
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3476|3470|3481.5|3475.5|3476|3470|36
1649153100000|2022-04-05 10:05:00|3474.5|3468.5|3478|3472|3478.8|3472.8|3472.5|3466.5|32
1649153400000|2022-04-05 10:10:00|3477.5|3471.5|3480.8|3474.8|3481.8|3475.8|3476.8|3470.8|40
1649153700000|2022-04-05 10:15:00|3481.3|3475.3|3485|3479|3486.8|3480.8|3479.3|3473.3|27
1649154000000|2022-04-05 10:20:00|3484.1|3478.1|3479|3473|3484.3|3478.3|3478|3472|38
1649154300000|2022-04-05 10:25:00|3479.3|3473.3|3482.8|3476.8|3482.8|3476.8|3477.8|3471.8|41
1649154600000|2022-04-05 10:30:00|3482.5|3476.5|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|48
1649154900000|2022-04-05 10:35:00|3485|3479|3483.5|3477.5|3486.8|3480.8|3483.5|3477.5|34
1649155200000|2022-04-05 10:40:00|3484.8|3478.8|3483.5|3477.5|3486|3480|3482.3|3476.3|45
1649155500000|2022-04-05 10:45:00|3483.8|3477.8|3485.5|3479.5|3488.8|3482.8|3483.3|3477.3|45
1649155800000|2022-04-05 10:50:00|3485|3479|3484.8|3478.8|3486.8|3480.8|3483.5|3477.5|53
1649156100000|2022-04-05 10:55:00|3485|3479|3484.3|3478.3|3487.8|3481.8|3482.5|3476.5|54
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3484|3478|3486|3480|3483.5|3477.5|22
1649156700000|2022-04-05 11:05:00|3483|3477|3473.3|3467.3|3483|3477|3473.3|3467.3|42
1649157000000|2022-04-05 11:10:00|3473.5|3467.5|3480.3|3474.3|3480.3|3474.3|3473.5|3467.5|37
1649157300000|2022-04-05 11:15:00|3480.5|3474.5|3473.5|3467.5|3481.8|3475.8|3473.3|3467.3|23
1649157600000|2022-04-05 11:20:00|3473.8|3467.8|3471.5|3465.5|3475.8|3469.8|3470.5|3464.5|27
1649157900000|2022-04-05 11:25:00|3472.3|3466.3|3469.5|3463.5|3473.3|3467.3|3469.3|3463.3|21
1649158200000|2022-04-05 11:30:00|3469|3463|3461|3455|3469|3463|3458.8|3452.8|65
1649158500000|2022-04-05 11:35:00|3459.8|3453.8|3462|3456|3462|3456|3459.8|3453.8|30
1649158800000|2022-04-05 11:40:00|3462.3|3456.3|3466.5|3460.5|3467.5|3461.5|3462.3|3456.3|25
1649159100000|2022-04-05 11:45:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3463.5|3457.5|30
1649159400000|2022-04-05 11:50:00|3466.5|3460.5|3462.5|3456.5|3466.5|3460.5|3461.8|3455.8|67
1649159700000|2022-04-05 11:55:00|3462.3|3456.3|3453.5|3446.5|3464|3458|3443.6|3437.6|112
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3461.8|3455.8|3465.3|3459.3|3452.8|3446.8|112
1649160300000|2022-04-05 12:05:00|3462|3456|3465.5|3459.5|3467|3461|3462|3456|40
1649160600000|2022-04-05 12:10:00|3465.8|3459.8|3465|3459|3466.3|3460.3|3461|3455|64
1649160900000|2022-04-05 12:15:00|3464.3|3458.3|3465.8|3459.8|3466.8|3460.8|3463.8|3457.8|65
1649161200000|2022-04-05 12:20:00|3465|3459|3467.8|3461.8|3467.8|3461.8|3464.8|3458.8|27
1649161500000|2022-04-05 12:25:00|3467.5|3461.5|3468.3|3462.3|3468.8|3462.8|3466.3|3460.3|52
1649161800000|2022-04-05 12:30:00|3468.5|3462.5|3468.8|3462.8|3471.8|3465.8|3468.3|3462.3|42
1649162100000|2022-04-05 12:35:00|3468.5|3462.5|3470.8|3464.8|3472.3|3466.3|3466.3|3460.3|35
1649162400000|2022-04-05 12:40:00|3471|3465|3481|3475|3481.3|3475.3|3469.8|3463.8|43
1649162700000|2022-04-05 12:45:00|3481.3|3475.3|3480.5|3474.5|3481.5|3475.5|3476.5|3470.5|42
1649163000000|2022-04-05 12:50:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3475.5|3469.5|34
1649163300000|2022-04-05 12:55:00|3481.3|3475.3|3485|3479|3485.8|3479.8|3480.8|3474.8|21
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3484.8|3478.8|3487|3481|3482.3|3476.3|41
1649163900000|2022-04-05 13:05:00|3485|3479|3495.3|3489.3|3495.3|3489.3|3485|3479|38
1649164200000|2022-04-05 13:10:00|3495.5|3489.5|3501.3|3495.3|3501.3|3495.3|3494.3|3488.3|37
1649164500000|2022-04-05 13:15:00|3500.5|3494.5|3507.8|3501.8|3509|3503|3497.8|3491.8|60
1649164800000|2022-04-05 13:20:00|3507|3501|3497|3491|3507|3501|3494.8|3488.8|70
1649165100000|2022-04-05 13:25:00|3496.5|3490.5|3501|3495|3502|3496|3496.5|3490.5|66
1649165400000|2022-04-05 13:30:00|3501.3|3495.3|3503.8|3497.8|3504|3498|3500.8|3494.8|48
1649165700000|2022-04-05 13:35:00|3504|3498|3503.5|3497.5|3504.8|3498.8|3501|3495|32
1649166000000|2022-04-05 13:40:00|3504|3498|3504.5|3498.5|3505.8|3499.8|3504|3498|16
1649166300000|2022-04-05 13:45:00|3504|3498|3506.8|3500.8|3509.8|3503.8|3504|3498|47
1649166600000|2022-04-05 13:50:00|3507|3501|3508.5|3502.5|3509|3503|3504.8|3498.8|39
1649166900000|2022-04-05 13:55:00|3508.3|3502.3|3512.8|3506.8|3513|3507|3508.3|3502.3|36
1649167200000|2022-04-05 14:00:00|3513|3507|3504.3|3498.3|3513|3507|3503.5|3497.5|38
1649167500000|2022-04-05 14:05:00|3504.8|3498.8|3502.3|3496.3|3507.3|3501.3|3501|3495|67
1649167800000|2022-04-05 14:10:00|3501.8|3495.8|3502.8|3496.8|3502.8|3496.8|3499.5|3493.5|67
1649168100000|2022-04-05 14:15:00|3502.3|3496.3|3515.8|3509.8|3516.8|3510.8|3502.3|3496.3|69
1649168400000|2022-04-05 14:20:00|3516|3510|3511|3505|3517.8|3511.8|3506|3500|76
1649168700000|2022-04-05 14:25:00|3510.8|3504.8|3508|3502|3512|3506|3506.3|3500.3|68
1649169000000|2022-04-05 14:30:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3494.5|3488.5|76
1649169300000|2022-04-05 14:35:00|3503.5|3497.5|3492.5|3486.5|3504.5|3498.5|3492.5|3486.5|96
1649169600000|2022-04-05 14:40:00|3492.8|3486.8|3491.8|3485.8|3497.8|3491.8|3489.9|3483.9|88
1649169900000|2022-04-05 14:45:00|3491.3|3485.3|3471|3465|3491.3|3485.3|3470.5|3464.5|113
1649170200000|2022-04-05 14:50:00|3470.8|3464.8|3476.3|3470.3|3483.8|3477.8|3466.3|3460.3|122
1649170500000|2022-04-05 14:55:00|3476.5|3470.5|3485.8|3479.8|3486.8|3480.8|3476.5|3470.5|82
1649170800000|2022-04-05 15:00:00|3486|3480|3498.5|3492.5|3499.5|3493.5|3484.5|3478.5|76
1649171100000|2022-04-05 15:05:00|3497.8|3491.8|3490.3|3484.3|3498.5|3492.5|3485.8|3479.8|61
1649171400000|2022-04-05 15:10:00|3490.5|3484.5|3492|3486|3494.8|3488.8|3487|3481|54
1649171700000|2022-04-05 15:15:00|3491.8|3485.8|3493.5|3487.5|3495.5|3489.5|3490.8|3484.8|52
1649172000000|2022-04-05 15:20:00|3493.8|3487.8|3480.8|3474.8|3495.3|3489.3|3480.4|3474.4|41
1649172300000|2022-04-05 15:25:00|3481|3475|3473.8|3467.8|3482.3|3476.3|3461.3|3455.3|112
1649172600000|2022-04-05 15:30:00|3474|3468|3468|3462|3477.8|3471.8|3460.1|3452.8|134
1649172900000|2022-04-05 15:35:00|3468.3|3462.3|3462.3|3456.3|3468.5|3462.5|3461.3|3455.3|42
1649173200000|2022-04-05 15:40:00|3462.8|3456.8|3461.5|3455.5|3463.8|3457.8|3460.9|3454.9|40
1649173500000|2022-04-05 15:45:00|3460.3|3454.3|3456.5|3450.5|3461.8|3455.8|3455.5|3449.5|54
1649173800000|2022-04-05 15:50:00|3455.8|3449.8|3459|3453|3459.3|3453.3|3455.8|3449.8|24
1649174100000|2022-04-05 15:55:00|3459.5|3453.5|3459.3|3453.3|3460|3454|3459.3|3453.3|24
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3458|3452|3459.5|3453.5|3456|3450|35
1649174700000|2022-04-05 16:05:00|3457.8|3451.8|3459|3453|3459.8|3453.8|3457.3|3451.3|21
1649175000000|2022-04-05 16:10:00|3458.8|3452.8|3457.3|3451.3|3459.3|3453.3|3457.3|3451.3|9
1649175300000|2022-04-05 16:15:00|3457|3451|3458|3452|3459.5|3453.5|3456.3|3450.3|37
1649175600000|2022-04-05 16:20:00|3458.3|3452.3|3459.5|3453.5|3461.3|3455.3|3458.3|3452.3|18
1649175900000|2022-04-05 16:25:00|3459.8|3453.8|3464.5|3458.5|3464.5|3458.5|3459.8|3453.8|19
1649176200000|2022-04-05 16:30:00|3464.3|3458.3|3460.5|3454.5|3464.3|3458.3|3458.5|3452.5|25
1649176500000|2022-04-05 16:35:00|3460.8|3454.8|3461|3455|3462.5|3456.5|3460.8|3454.8|18
1649176800000|2022-04-05 16:40:00|3460.8|3454.8|3460.3|3454.3|3461.5|3455.5|3460|3454|14
1649177100000|2022-04-05 16:45:00|3460.5|3454.5|3452.3|3446.3|3460.5|3454.5|3452.3|3446.3|27
1649177400000|2022-04-05 16:50:00|3451.5|3445.5|3451.5|3445.5|3453.8|3447.8|3451|3445|22
1649177700000|2022-04-05 16:55:00|3452|3446|3457|3451|3457.5|3451.5|3452|3446|19
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3462.5|3453.5|3463.3|3454.3|3457.5|3448.5|22
1649203500000|2022-04-06 00:05:00|3462.3|3453.3|3464.8|3455.8|3464.8|3455.8|3462|3453|11
1649203800000|2022-04-06 00:10:00|3464.5|3455.5|3465|3456|3465|3456|3464.5|3455.5|5
1649204100000|2022-04-06 00:15:00|3464.5|3455.5|3464.5|3455.5|3464.5|3455.5|3464|3455|4
1649204700000|2022-04-06 00:25:00|3464.8|3455.8|3463|3454|3465.8|3456.8|3462.8|3453.8|33
1649205000000|2022-04-06 00:30:00|3462.8|3453.8|3462.8|3453.8|3463|3454|3462.8|3453.8|3
1649205600000|2022-04-06 00:40:00|3462.3|3453.3|3457|3448|3462.3|3453.3|3457|3448|6
1649205900000|2022-04-06 00:45:00|3458|3449|3457.8|3448.8|3461.8|3452.8|3457.5|3448.5|18
1649206200000|2022-04-06 00:50:00|3457.3|3448.3|3457|3448|3457.8|3448.8|3456.8|3447.8|11
1649206500000|2022-04-06 00:55:00|3458.3|3449.3|3458.3|3449.3|3458.8|3449.8|3457|3448|7
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3458|3449|3462.3|3453.3|3451.3|3442.3|96
1649207100000|2022-04-06 01:05:00|3457.3|3448.3|3456.3|3447.3|3457.3|3448.3|3452.3|3443.3|56
1649207400000|2022-04-06 01:10:00|3455.5|3446.5|3460.5|3451.5|3462.8|3452.3|3455.5|3446.5|17
1649207700000|2022-04-06 01:15:00|3462.8|3451.3|3460.3|3451.3|3462.8|3452|3459.8|3450.8|10
1649208000000|2022-04-06 01:20:00|3460.5|3451.5|3457.8|3448.8|3460.5|3451.5|3456.5|3447.5|17
1649208300000|2022-04-06 01:25:00|3457.3|3448.3|3453.5|3444.5|3459|3450|3453.5|3444.5|64
1649208600000|2022-04-06 01:30:00|3454|3445|3453.5|3444.5|3454|3445|3453.3|3444.3|4
1649208900000|2022-04-06 01:35:00|3453.8|3444.8|3453.3|3444.3|3453.8|3444.8|3451.8|3442.8|13
1649209200000|2022-04-06 01:40:00|3452|3443|3451|3442|3452.5|3443.5|3450.5|3441.5|13
1649209500000|2022-04-06 01:45:00|3450.8|3441.8|3448.3|3439.3|3450.8|3441.8|3448.3|3439.3|17
1649209800000|2022-04-06 01:50:00|3448.5|3439.5|3448|3439|3448.8|3439.8|3447.5|3437.8|11
1649210100000|2022-04-06 01:55:00|3447.5|3438.5|3448|3439|3448|3439|3447.5|3438.5|5
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3440|3431|3448.3|3439.3|3440|3431|20
1649210700000|2022-04-06 02:05:00|3439.3|3430.3|3434.3|3425.3|3439.8|3430.8|3433.8|3424.8|11
1649211000000|2022-04-06 02:10:00|3435.3|3426.3|3435.3|3426.3|3435.8|3426.8|3434.3|3425.3|29
1649211300000|2022-04-06 02:15:00|3435|3426|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|7
1649211600000|2022-04-06 02:20:00|3435.5|3426.5|3435.3|3426.3|3436.5|3427.5|3435.3|3426.3|15
1649211900000|2022-04-06 02:25:00|3436.5|3427.5|3437.5|3428.5|3437.8|3428.8|3436.5|3427.5|5
1649212200000|2022-04-06 02:30:00|3437.8|3428.8|3442|3431|3442|3431|3432.3|3422|62
1649212500000|2022-04-06 02:35:00|3442.3|3433.3|3451.3|3442.3|3454.3|3445|3442.3|3433.3|50
1649212800000|2022-04-06 02:40:00|3451|3442|3452|3443|3452|3443|3451|3442|3
1649213100000|2022-04-06 02:45:00|3452.5|3443.5|3453|3444|3457.8|3448.8|3452|3442.8|39
1649213400000|2022-04-06 02:50:00|3452.8|3443.8|3444.5|3435.5|3452.8|3443.8|3444.5|3435.5|21
1649213700000|2022-04-06 02:55:00|3445.5|3436.5|3446.8|3437.8|3447.8|3438.3|3445|3435.5|39
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3447|3438|3448.8|3439.8|3445.8|3436.8|12
1649214300000|2022-04-06 03:05:00|3448|3439|3446|3437|3448.8|3439|3446|3437|15
1649214600000|2022-04-06 03:10:00|3445.8|3436.8|3447|3438|3447.3|3438.3|3445.8|3436.8|19
1649214900000|2022-04-06 03:15:00|3447.3|3438.3|3450.3|3441.3|3452.3|3443.3|3446.8|3437.8|33
1649215200000|2022-04-06 03:20:00|3450|3441|3448.5|3439.5|3450.3|3441.3|3447.8|3438.8|11
1649215500000|2022-04-06 03:25:00|3449|3440|3448.8|3439.8|3449|3440|3448.8|3439.8|2
1649215800000|2022-04-06 03:30:00|3448.5|3439.5|3449.5|3440.5|3450|3441|3447.8|3438.5|13
1649217300000|2022-04-06 03:55:00|3450|3441|3451|3442|3451.3|3442|3450|3440.3|5
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|1
1649217900000|2022-04-06 04:05:00|3451.8|3442.8|3455.3|3446.3|3455.3|3446.3|3451.8|3442.8|2
1649218200000|2022-04-06 04:10:00|3455.5|3446.5|3458|3449|3458.5|3449.5|3455.5|3446.5|9
1649218500000|2022-04-06 04:15:00|3458.5|3449.5|3459.3|3450.3|3459.3|3450.3|3457.8|3448.8|10
1649218800000|2022-04-06 04:20:00|3459|3450|3459.3|3450.3|3459.3|3450.3|3459|3450|2
1649219100000|2022-04-06 04:25:00|3459.8|3450.8|3465.8|3456.8|3466.5|3457.5|3459.8|3450.8|41
1649219400000|2022-04-06 04:30:00|3466.3|3457.3|3465.5|3456.5|3467|3458|3463.5|3454|19
1649219700000|2022-04-06 04:35:00|3465.3|3456.3|3464|3455|3465.3|3456.3|3464|3455|5
1649220000000|2022-04-06 04:40:00|3463.5|3454.5|3461.5|3452.5|3463.5|3454.5|3461.5|3452.5|5
1649220300000|2022-04-06 04:45:00|3461|3452|3459|3450|3461|3452|3459|3450|4
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3464.5|3455.5|3464.5|3455.5|3458.5|3449.5|15
1649221500000|2022-04-06 05:05:00|3464.3|3453.8|3462.8|3453.8|3464.3|3454.5|3460.3|3451|7
1649221800000|2022-04-06 05:10:00|3463|3454|3463.3|3454.3|3464.3|3455.3|3463|3454|12
1649222100000|2022-04-06 05:15:00|3462.5|3453.5|3461.5|3452.5|3462.8|3453.8|3461.5|3452.5|15
1649222400000|2022-04-06 05:20:00|3461.8|3452.8|3461.8|3452.8|3461.8|3452.8|3461.5|3452.5|3
1649222700000|2022-04-06 05:25:00|3462|3453|3458.3|3449.3|3462.5|3453.5|3458.3|3449.3|8
1649223000000|2022-04-06 05:30:00|3458|3449|3466.3|3457.3|3466.5|3457.5|3456.8|3447.8|29
1649223300000|2022-04-06 05:35:00|3466|3455.5|3463.8|3454.8|3466|3457|3463.5|3453.8|12
1649224500000|2022-04-06 05:55:00|3463.5|3454.5|3460.8|3451.8|3463.5|3454.5|3460.5|3451.5|11
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3457|3448|3460.5|3451.5|3455.3|3446|18
1649225100000|2022-04-06 06:05:00|3458|3449|3457.5|3448.5|3458|3449|3456.5|3447.5|8
1649225400000|2022-04-06 06:10:00|3457.3|3448.3|3458.8|3449.8|3461.3|3451.3|3457|3448|17
1649225700000|2022-04-06 06:15:00|3458.3|3449.3|3458.5|3449.5|3459.3|3450.3|3458.3|3449.3|10
1649226000000|2022-04-06 06:20:00|3458|3449|3461.5|3448.5|3461.5|3449.5|3456.8|3447.8|25
1649226300000|2022-04-06 06:25:00|3457.3|3448|3461|3452|3461.5|3452|3457.3|3448|5
1649226600000|2022-04-06 06:30:00|3460.8|3450.3|3459.8|3450.8|3462.5|3453.3|3456.8|3447.8|21
1649226900000|2022-04-06 06:35:00|3459.5|3450.5|3459.3|3450.3|3462|3453|3458.8|3449.8|12
1649227200000|2022-04-06 06:40:00|3459.8|3450.8|3457.3|3448.3|3459.8|3450.8|3457.3|3448.3|5
1649227500000|2022-04-06 06:45:00|3457.5|3448.5|3452|3443|3458.5|3449.5|3451.8|3442.8|36
1649227800000|2022-04-06 06:50:00|3451.8|3442.8|3449|3440|3451.8|3442.8|3447.8|3438.8|58
1649228100000|2022-04-06 06:55:00|3448.8|3439.8|3443.3|3437.3|3449.5|3443.5|3443|3437|33
1649228400000|2022-04-06 07:00:00|3443|3437|3441.3|3435.3|3444.8|3438.8|3439.8|3433.8|70
1649228700000|2022-04-06 07:05:00|3441.8|3435.8|3445.3|3439.3|3446.3|3440.3|3441|3435|38
1649229000000|2022-04-06 07:10:00|3445.5|3439.5|3453.8|3447.8|3456.8|3450.8|3445.5|3439.5|73
1649229300000|2022-04-06 07:15:00|3454.3|3448.3|3446.8|3440.8|3455|3449|3445.5|3439.5|47
1649229600000|2022-04-06 07:20:00|3447|3441|3448.5|3442.5|3449|3443|3445.3|3439.3|43
1649229900000|2022-04-06 07:25:00|3448.3|3442.3|3446.5|3440.5|3449.8|3443.8|3444.5|3438.5|47
1649230200000|2022-04-06 07:30:00|3446|3440|3450.3|3444.3|3451|3445|3444.8|3438.8|38
1649230500000|2022-04-06 07:35:00|3449.8|3443.8|3451.5|3445.5|3452.3|3446.3|3449|3443|27
1649230800000|2022-04-06 07:40:00|3452|3446|3453.8|3447.8|3456.8|3450.8|3451.3|3445.3|27
1649231100000|2022-04-06 07:45:00|3453.5|3447.5|3455.5|3449.5|3456|3450|3451.8|3445.8|32
1649231400000|2022-04-06 07:50:00|3455.8|3449.8|3455.8|3449.8|3456.3|3450.3|3455.5|3449.5|8
1649231700000|2022-04-06 07:55:00|3455.5|3449.5|3462.5|3456.5|3462.5|3456.5|3455|3449|30
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3467.5|3461.5|3469|3463|3461|3455|87
1649232300000|2022-04-06 08:05:00|3467.8|3461.8|3466|3460|3468.3|3462.3|3461.8|3455.8|57
1649232600000|2022-04-06 08:10:00|3465.8|3459.8|3464.5|3458.5|3466.5|3460.5|3463.8|3457.8|47
1649232900000|2022-04-06 08:15:00|3464.8|3458.8|3466|3460|3470|3464|3464.8|3458.8|53
1649233200000|2022-04-06 08:20:00|3465|3459|3459.8|3453.8|3465|3459|3452.9|3446.9|57
1649233500000|2022-04-06 08:25:00|3459.5|3453.5|3462.3|3456.3|3462.5|3456.5|3458.3|3452.3|57
1649233800000|2022-04-06 08:30:00|3462|3456|3460|3454|3462.3|3456.3|3458|3452|54
1649234100000|2022-04-06 08:35:00|3460.3|3454.3|3460|3454|3464.3|3458.3|3458|3452|59
1649234400000|2022-04-06 08:40:00|3459.8|3453.8|3461.5|3455.5|3461.5|3455.5|3458.8|3452.8|53
1649234700000|2022-04-06 08:45:00|3461.8|3455.8|3460.5|3454.5|3463.3|3457.3|3460.5|3454.5|32
1649235000000|2022-04-06 08:50:00|3459.8|3453.8|3462.3|3456.3|3463.8|3457.8|3459.8|3453.8|21
1649235300000|2022-04-06 08:55:00|3462.5|3456.5|3465|3459|3465.3|3459.3|3461.8|3455.8|34
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3469.3|3463.3|3469.3|3463.3|3465.5|3459.5|9
1649235900000|2022-04-06 09:05:00|3468.3|3462.3|3471|3465|3471.5|3465.5|3467.4|3461.4|29
1649236200000|2022-04-06 09:10:00|3471.3|3465.3|3469.3|3463.3|3473.3|3467.3|3468.8|3462.8|23
1649236500000|2022-04-06 09:15:00|3469.8|3463.8|3471.3|3465.3|3471.3|3465.3|3468.5|3462.5|12
1649236800000|2022-04-06 09:20:00|3471.8|3465.8|3469.8|3463.8|3472|3466|3469.8|3463.8|14
1649237100000|2022-04-06 09:25:00|3470|3464|3465.5|3459.5|3470.3|3464.3|3465.5|3459.5|22
1649237400000|2022-04-06 09:30:00|3465.8|3459.8|3467.3|3461.3|3467.3|3461.3|3465.5|3459.5|21
1649237700000|2022-04-06 09:35:00|3466.8|3460.8|3466.3|3460.3|3466.8|3460.8|3466.3|3460.3|3
1649238000000|2022-04-06 09:40:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3465.5|3459.5|14
1649238300000|2022-04-06 09:45:00|3466|3460|3468.5|3462.5|3469.3|3463.3|3464.5|3458.5|24
1649238600000|2022-04-06 09:50:00|3468.3|3462.3|3468|3462|3469|3463|3467.5|3461.5|25
1649238900000|2022-04-06 09:55:00|3467.8|3461.8|3468|3462|3470.5|3464.5|3467.5|3461.5|35
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3464.5|3458.5|3467.8|3461.8|3463.5|3457.5|27
1649239500000|2022-04-06 10:05:00|3464.8|3458.8|3467.5|3461.5|3467.5|3461.5|3463.5|3457.5|26
1649239800000|2022-04-06 10:10:00|3467.8|3461.8|3466.3|3460.3|3469|3463|3466.3|3460.3|25
1649240100000|2022-04-06 10:15:00|3466.5|3460.5|3465.8|3459.8|3466.5|3460.5|3465|3459|20
1649240400000|2022-04-06 10:20:00|3465.5|3459.5|3465.5|3459.5|3466|3460|3464.5|3458.5|20
1649240700000|2022-04-06 10:25:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465.8|3459.8|20
1649241000000|2022-04-06 10:30:00|3467|3461|3467.5|3461.5|3469.5|3463.5|3467|3461|12
1649241300000|2022-04-06 10:35:00|3467.3|3461.3|3467.5|3461.5|3467.8|3461.8|3467.3|3461.3|4
1649241600000|2022-04-06 10:40:00|3468|3462|3466.8|3460.8|3468.8|3462.8|3466.8|3460.8|17
1649241900000|2022-04-06 10:45:00|3466|3460|3466|3460|3467|3461|3465.5|3459.5|18
1649242200000|2022-04-06 10:50:00|3465.8|3459.8|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|30
1649242500000|2022-04-06 10:55:00|3465|3459|3466|3460|3467.3|3461.3|3465|3459|39
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3467.3|3461.3|3470.5|3464.5|3465.5|3459.5|31
1649243100000|2022-04-06 11:05:00|3466.3|3460.3|3466.3|3460.3|3466.3|3460.3|3465.3|3459.3|7
1649243400000|2022-04-06 11:10:00|3466.5|3460.5|3467|3461|3468.5|3462.5|3466|3460|34
1649243700000|2022-04-06 11:15:00|3466.8|3460.8|3465|3459|3467|3461|3465|3459|25
1649244000000|2022-04-06 11:20:00|3464.8|3458.8|3466|3460|3467.3|3461.3|3464.8|3458.8|23
1649244300000|2022-04-06 11:25:00|3466.3|3460.3|3465.3|3459.3|3466.8|3460.8|3465.3|3459.3|11
1649244600000|2022-04-06 11:30:00|3465|3459|3467.8|3461.8|3469.8|3463.8|3465|3459|28
1649244900000|2022-04-06 11:35:00|3467.5|3461.5|3469.8|3463.8|3469.8|3463.8|3465.8|3459.8|38
1649245200000|2022-04-06 11:40:00|3470|3464|3470|3464|3470.3|3464.3|3468|3462|23
1649245500000|2022-04-06 11:45:00|3469.5|3463.5|3469.5|3463.5|3470|3464|3466|3460|23
1649245800000|2022-04-06 11:50:00|3469.3|3463.3|3466.5|3460.5|3469.3|3463.3|3465.5|3459.5|35
1649246100000|2022-04-06 11:55:00|3466.3|3460.3|3468.5|3462.5|3469.9|3463.9|3465.3|3459.3|74
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3474|3468|3474|3468|3465.5|3459.5|74
1649246700000|2022-04-06 12:05:00|3474.5|3468.5|3471.5|3465.5|3474.5|3468.5|3470|3464|75
1649247000000|2022-04-06 12:10:00|3471.3|3465.3|3473.3|3467.3|3473.5|3467.5|3467.3|3461.3|99
1649247300000|2022-04-06 12:15:00|3473.5|3467.5|3484.3|3478.3|3491.5|3485.5|3473.5|3467.5|84
1649247600000|2022-04-06 12:20:00|3484.1|3478.1|3487.5|3481.5|3490.3|3484.3|3480|3474|79
1649247900000|2022-04-06 12:25:00|3487.8|3481.8|3488.8|3482.8|3489.5|3483.5|3483.5|3477.5|67
1649248200000|2022-04-06 12:30:00|3488.5|3482.5|3490.3|3484.3|3491.5|3485.5|3485|3479|75
1649248500000|2022-04-06 12:35:00|3490.5|3484.5|3490.5|3484.5|3491.3|3485.3|3484.8|3478.8|49
1649248800000|2022-04-06 12:40:00|3489.5|3483.5|3482.5|3476.5|3489.5|3483.5|3481|3475|61
1649249100000|2022-04-06 12:45:00|3483|3477|3484.5|3478.5|3490.5|3484.5|3483|3477|95
1649249400000|2022-04-06 12:50:00|3484.8|3478.8|3491.8|3485.8|3495|3489|3484.8|3478.8|57
1649249700000|2022-04-06 12:55:00|3492|3486|3490.5|3484.5|3495|3489|3488.3|3482.3|66
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3490.3|3484.3|3492|3486|3487.8|3481.8|103
1649250300000|2022-04-06 13:05:00|3490.5|3484.5|3493.3|3487.3|3494.5|3488.5|3489.5|3483.5|118
1649250600000|2022-04-06 13:10:00|3493.5|3487.5|3487.3|3481.3|3494.3|3488.3|3485.3|3479.3|68
1649250900000|2022-04-06 13:15:00|3487.5|3481.5|3488.8|3482.8|3494.3|3488.3|3487.5|3481.5|108
1649251200000|2022-04-06 13:20:00|3488.5|3482.5|3491.3|3485.3|3495.8|3489.8|3486.8|3480.8|76
1649251500000|2022-04-06 13:25:00|3490.8|3484.8|3489.5|3483.5|3494|3488|3487.8|3481.8|75
1649251800000|2022-04-06 13:30:00|3489|3483|3487.8|3481.8|3489.8|3483.8|3487|3481|66
1649252100000|2022-04-06 13:35:00|3488|3482|3497.3|3491.3|3497.3|3491.3|3488|3482|45
1649252400000|2022-04-06 13:40:00|3497|3491|3493|3487|3497|3491|3491.5|3485.5|77
1649252700000|2022-04-06 13:45:00|3493.5|3487.5|3494.8|3488.8|3498.3|3492.3|3493.5|3487.5|63
1649253000000|2022-04-06 13:50:00|3495|3489|3489|3483|3498|3492|3489|3483|83
1649253300000|2022-04-06 13:55:00|3489.3|3483.3|3488.3|3482.3|3489.5|3483.5|3486.8|3480.8|56
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3494.8|3488.8|3496.5|3490.5|3486.5|3480.5|76
1649253900000|2022-04-06 14:05:00|3495.5|3489.5|3491.5|3485.5|3495.5|3489.5|3490.3|3484.3|50
1649254200000|2022-04-06 14:10:00|3490.8|3484.8|3498|3492|3498.8|3492.8|3490.3|3484.3|73
1649254500000|2022-04-06 14:15:00|3497.5|3491.5|3499.5|3493.5|3501.3|3495.3|3495.8|3489.8|40
1649254800000|2022-04-06 14:20:00|3499.3|3493.3|3499.5|3493.5|3500.3|3494.3|3499|3493|46
1649255100000|2022-04-06 14:25:00|3499.8|3493.8|3499|3493|3502.8|3496.8|3498.5|3492.5|98
1649255400000|2022-04-06 14:30:00|3498.8|3492.8|3493.5|3487.5|3498.8|3492.8|3488.5|3482.5|104
1649255700000|2022-04-06 14:35:00|3494.5|3488.5|3496.3|3490.3|3498.3|3492.3|3493.8|3487.8|106
1649256000000|2022-04-06 14:40:00|3496.5|3490.5|3495|3489|3498.5|3492.5|3492.3|3486.3|77
1649256300000|2022-04-06 14:45:00|3495.8|3489.8|3492.3|3486.3|3495.8|3489.8|3489.3|3483.3|111
1649256600000|2022-04-06 14:50:00|3492|3486|3491.8|3485.8|3493.3|3487.3|3491|3485|74
1649256900000|2022-04-06 14:55:00|3491.5|3485.5|3489.3|3483.3|3492.3|3486.3|3489.3|3483.3|79
1649257200000|2022-04-06 15:00:00|3489|3483|3487.5|3481.5|3490.3|3484.3|3487.5|3481.5|62
1649257500000|2022-04-06 15:05:00|3487.3|3481.3|3485.3|3479.3|3488|3482|3484|3478|99
1649257800000|2022-04-06 15:10:00|3485|3479|3481.3|3475.3|3485|3479|3478.8|3472.8|80
1649258100000|2022-04-06 15:15:00|3482|3476|3468|3462|3482.3|3476.3|3466.5|3460.5|148
1649258400000|2022-04-06 15:20:00|3467.8|3461.8|3460|3454|3469.3|3463.3|3459|3453|72
1649258700000|2022-04-06 15:25:00|3459.8|3453.8|3453|3447|3460.3|3454.3|3449.8|3443.8|153
1649259000000|2022-04-06 15:30:00|3452.8|3446.8|3441.3|3435.3|3454.3|3448.3|3439|3433|408
1649259300000|2022-04-06 15:35:00|3441|3435|3444.3|3438.3|3444.3|3438.3|3440.5|3434.5|88
1649259600000|2022-04-06 15:40:00|3444.5|3438.5|3453.3|3447.3|3453.3|3447.3|3443.8|3437.8|79
1649259900000|2022-04-06 15:45:00|3453.6|3447.6|3456|3450|3458.5|3452.1|3450.8|3444.8|97
1649260200000|2022-04-06 15:50:00|3455.8|3449.8|3457.5|3451.5|3459.3|3453|3451.8|3445.8|65
1649260500000|2022-04-06 15:55:00|3457.3|3451.3|3458|3452|3460.8|3454.8|3455.8|3449.8|46
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3459.5|3453.5|3460.8|3454.8|3458.3|3452.3|53
1649261100000|2022-04-06 16:05:00|3459.8|3453.8|3462.3|3456.3|3462.3|3456.3|3459.8|3453.8|31
1649261400000|2022-04-06 16:10:00|3462.5|3456.5|3457.5|3451.5|3462.5|3456.5|3457.3|3451.3|14
1649261700000|2022-04-06 16:15:00|3457|3451|3456.8|3450.8|3458.8|3452.8|3455.9|3449.9|43
1649262000000|2022-04-06 16:20:00|3457|3451|3456|3450|3457.5|3451.5|3455.8|3449.8|46
1649262300000|2022-04-06 16:25:00|3456.3|3450.3|3456.3|3450.3|3457|3451|3456|3450|15
1649262600000|2022-04-06 16:30:00|3455.8|3449.8|3455.8|3449.8|3455.8|3449.8|3455.5|3449.5|7
1649262900000|2022-04-06 16:35:00|3454.8|3448.8|3451.5|3445.5|3454.8|3448.8|3449.8|3443.8|32
1649263200000|2022-04-06 16:40:00|3451.3|3445.3|3451|3445|3451.8|3445.8|3448.8|3442.8|31
1649263500000|2022-04-06 16:45:00|3451.3|3445.3|3450.8|3444.8|3451.3|3445.3|3449.3|3443.3|28
1649263800000|2022-04-06 16:50:00|3451|3445|3445|3439|3451|3445|3444.3|3438.3|50
1649264100000|2022-04-06 16:55:00|3444.8|3438.8|3446.5|3440.5|3447|3441|3444|3438|28
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3455.5|3446.5|3457.3|3446.5|3453.3|3444.3|8
1649289900000|2022-04-07 00:05:00|3455|3446|3450.5|3441.5|3455|3446|3450.5|3441.5|6
1649290200000|2022-04-07 00:10:00|3450|3441|3453.5|3444.5|3454|3445|3448.3|3439.3|14
1649290500000|2022-04-07 00:15:00|3452.8|3443.8|3453|3444|3453.3|3444.3|3449|3440|20
1649290800000|2022-04-07 00:20:00|3452.5|3443.5|3451.8|3442.8|3452.5|3443.5|3450.8|3441.8|12
1649291100000|2022-04-07 00:25:00|3451.5|3442.5|3449|3440|3453|3444|3449|3440|9
1649291400000|2022-04-07 00:30:00|3450.5|3441.5|3451.5|3442.5|3451.5|3442.5|3450.5|3441.5|7
1649291700000|2022-04-07 00:35:00|3454.5|3444.3|3452.8|3443.8|3454.8|3444.8|3452.8|3443.8|16
1649292000000|2022-04-07 00:40:00|3453.3|3444.3|3450.5|3441.5|3453.3|3444.3|3450.5|3441.5|5
1649292300000|2022-04-07 00:45:00|3450.3|3441.3|3443.5|3434.5|3450.3|3441.3|3443.3|3434.3|12
1649292600000|2022-04-07 00:50:00|3445.5|3434.8|3446|3437|3446|3437|3445.5|3434.8|3
1649292900000|2022-04-07 00:55:00|3445.5|3436.5|3447.3|3438.3|3448|3439|3445.5|3436.5|107
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3453.5|3444.5|3454.8|3445.8|3446.8|3437.8|66
1649293500000|2022-04-07 01:05:00|3453|3444|3458.3|3449.3|3458.3|3449.3|3452.5|3443.5|41
1649293800000|2022-04-07 01:10:00|3458.5|3449.5|3458.3|3449.3|3458.8|3449.8|3458|3449|29
1649294100000|2022-04-07 01:15:00|3458.5|3449.5|3458.5|3449.5|3458.8|3449.8|3457|3448|31
1649294400000|2022-04-07 01:20:00|3458|3449|3456.5|3447.5|3458.5|3449.5|3455.8|3446.8|14
1649294700000|2022-04-07 01:25:00|3456.8|3447.8|3449.3|3440.3|3457.8|3448.8|3449.3|3440.3|32
1649295000000|2022-04-07 01:30:00|3450|3441|3452|3443|3452.8|3443.8|3448|3439|57
1649295300000|2022-04-07 01:35:00|3451.5|3442.5|3450.8|3441.8|3451.5|3442.5|3450.3|3441.3|11
1649295600000|2022-04-07 01:40:00|3451|3442|3452.3|3443.3|3453.5|3443.3|3450.5|3441.5|33
1649295900000|2022-04-07 01:45:00|3453.5|3444.5|3454.3|3445.3|3454.3|3445.3|3452|3443|9
1649296200000|2022-04-07 01:50:00|3453.3|3444.3|3456.8|3447.8|3458.5|3449.5|3453.3|3444.3|31
1649296800000|2022-04-07 02:00:00|3457|3448|3458|3449|3458.5|3449.5|3457|3448|4
1649297100000|2022-04-07 02:05:00|3457.5|3448.5|3457.8|3448.8|3457.8|3448.8|3457.5|3448.5|2
1649297400000|2022-04-07 02:10:00|3457.5|3448.5|3457.3|3448.3|3457.8|3448.8|3454.8|3445.8|22
1649297700000|2022-04-07 02:15:00|3456.3|3447.3|3456.8|3447.8|3457.3|3448.3|3455.3|3446.3|23
1649298000000|2022-04-07 02:20:00|3456.3|3447.3|3454.8|3445.8|3456.3|3447.3|3454.3|3445.3|14
1649298300000|2022-04-07 02:25:00|3455|3446|3454.8|3445.8|3455|3446|3454.8|3445.8|4
1649298600000|2022-04-07 02:30:00|3455|3446|3453.5|3444.5|3455.5|3446.5|3451.8|3442.8|22
1649298900000|2022-04-07 02:35:00|3454|3445|3453|3444|3454.5|3445.5|3452.8|3443.8|12
1649299200000|2022-04-07 02:40:00|3452.8|3440.5|3449.5|3440.5|3452.8|3442.3|3449.3|3440.3|8
1649299500000|2022-04-07 02:45:00|3448.8|3439.8|3443.5|3433.3|3449.5|3440.5|3442|3433|18
1649299800000|2022-04-07 02:50:00|3443.3|3432.8|3449.8|3440.5|3450.8|3441.8|3440.8|3431.8|28
1649300100000|2022-04-07 02:55:00|3450.3|3440.8|3449.3|3440.3|3452.3|3443.3|3449|3439.3|24
1649300400000|2022-04-07 03:00:00|3449|3440|3445.3|3436.3|3449|3440|3445.3|3436.3|5
1649300700000|2022-04-07 03:05:00|3445|3436|3437.5|3428.5|3445|3436|3437|3428|19
1649301000000|2022-04-07 03:10:00|3438.3|3429.3|3441|3432|3441.8|3432.8|3438.3|3429.3|24
1649301600000|2022-04-07 03:20:00|3441.3|3432.3|3439.3|3430.3|3442|3433|3438.5|3428|24
1649301900000|2022-04-07 03:25:00|3439|3430|3441|3432|3441.8|3432.8|3437.8|3428.8|16
1649302200000|2022-04-07 03:30:00|3439.5|3430.5|3439.5|3430.5|3440.5|3430.5|3435|3426|42
1649302500000|2022-04-07 03:35:00|3442.8|3430.3|3439.5|3430.5|3442.8|3431|3439|3430|10
1649302800000|2022-04-07 03:40:00|3441.5|3431.5|3442.5|3433.5|3447.5|3437.5|3441.5|3431.5|20
1649303100000|2022-04-07 03:45:00|3443|3434|3442|3433|3443|3434|3441.5|3432.5|7
1649303400000|2022-04-07 03:50:00|3443.5|3433.3|3443.5|3434.5|3447.5|3438.5|3442.8|3433.3|15
1649303700000|2022-04-07 03:55:00|3444.8|3435.8|3448.3|3439.3|3449|3439.3|3444.3|3435.3|18
1649304000000|2022-04-07 04:00:00|3448|3439|3447.3|3438.3|3448|3439|3446.3|3437.3|26
1649304300000|2022-04-07 04:05:00|3446.8|3437.8|3442.3|3433.3|3446.8|3437.8|3441.8|3432.8|20
1649304600000|2022-04-07 04:10:00|3443|3434|3444.3|3435.3|3444.3|3435.3|3441.3|3432.3|26
1649304900000|2022-04-07 04:15:00|3443.8|3434.8|3443.5|3434.5|3446|3437|3443.3|3434.3|27
1649305200000|2022-04-07 04:20:00|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|1
1649305500000|2022-04-07 04:25:00|3443.5|3434.5|3441.5|3432.5|3443.5|3434.5|3441.5|3432.5|6
1649305800000|2022-04-07 04:30:00|3441.8|3432.8|3444.5|3435.5|3445.5|3435.5|3441.8|3432.8|8
1649306100000|2022-04-07 04:35:00|3444.8|3435.8|3445.3|3436.3|3446.3|3437.3|3444.8|3435.8|20
1649306400000|2022-04-07 04:40:00|3445.5|3436.5|3441.8|3432.8|3446|3437|3441.8|3432.8|10
1649306700000|2022-04-07 04:45:00|3442|3433|3444.3|3435.3|3445.8|3436.8|3442|3433|8
1649307000000|2022-04-07 04:50:00|3444|3435|3443.8|3434.8|3444.8|3435.8|3443.5|3434.5|8
1649307300000|2022-04-07 04:55:00|3444|3435|3444.3|3435.3|3444.3|3435.3|3444|3435|2
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3446|3437|3446|3437|3444.5|3435.5|5
1649307900000|2022-04-07 05:05:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446|3437|4
1649308200000|2022-04-07 05:10:00|3446|3437|3446|3437|3446|3437|3446|3437|1
1649308500000|2022-04-07 05:15:00|3446.5|3437.5|3444.3|3435.3|3446.5|3437.5|3444.3|3435.3|5
1649308800000|2022-04-07 05:20:00|3444|3435|3444.5|3435.5|3444.5|3435.5|3443.3|3434.3|7
1649309100000|2022-04-07 05:25:00|3444.3|3435.3|3444.3|3435.3|3445.8|3436.8|3444.3|3434|12
1649309400000|2022-04-07 05:30:00|3444|3435|3441|3432|3444|3435|3438.3|3429.3|47
1649309700000|2022-04-07 05:35:00|3441.3|3432.3|3441.5|3432.5|3442.3|3433.3|3439.8|3428.8|62
1649310000000|2022-04-07 05:40:00|3442|3433|3432.3|3423.3|3442|3433|3432.3|3423.3|32
1649310300000|2022-04-07 05:45:00|3432.8|3423.8|3432.8|3423.8|3433.3|3424.3|3431.8|3422.8|13
1649310600000|2022-04-07 05:50:00|3432.3|3423.3|3433|3424|3433.3|3424.3|3432.3|3423.3|6
1649310900000|2022-04-07 05:55:00|3434.3|3425.3|3439.8|3430.8|3440|3431|3434.3|3425.3|24
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3442.5|3433.5|3445|3436|3439|3430|27
1649311500000|2022-04-07 06:05:00|3442|3433|3440.8|3431.8|3442|3433|3440.5|3431.5|6
1649311800000|2022-04-07 06:10:00|3440.3|3431.3|3441.5|3432.5|3443.5|3434.3|3440.3|3430.3|9
1649312100000|2022-04-07 06:15:00|3441.3|3432.3|3442|3433|3443.3|3434.3|3441.3|3432.3|6
1649312400000|2022-04-07 06:20:00|3441.8|3432.8|3443.5|3434.5|3443.8|3434.8|3441.8|3432.8|12
1649312700000|2022-04-07 06:25:00|3443.3|3434.3|3432.8|3423.8|3443.3|3434.3|3432.8|3423.8|26
1649313000000|2022-04-07 06:30:00|3432.3|3423.3|3431.3|3422.3|3435|3426|3424|3414.3|84
1649313300000|2022-04-07 06:35:00|3431.5|3422.5|3431.8|3422.8|3436.8|3427.8|3430.8|3421.8|57
1649313600000|2022-04-07 06:40:00|3432|3423|3429.5|3420.5|3432|3423|3428.5|3419.5|26
1649313900000|2022-04-07 06:45:00|3430|3421|3433.5|3424.5|3435.8|3426.8|3429|3420|27
1649314200000|2022-04-07 06:50:00|3434.8|3425.8|3431|3422|3437.5|3428|3428.8|3419.8|82
1649314500000|2022-04-07 06:55:00|3431.5|3422.5|3429|3423|3432|3423.8|3425|3419|66
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3438.8|3432.8|3439|3433|3421.5|3415.5|97
1649315100000|2022-04-07 07:05:00|3438.5|3432.5|3436.3|3430.3|3438.5|3432.5|3434|3428|48
1649315400000|2022-04-07 07:10:00|3436|3430|3440.6|3434.6|3441|3435|3435.8|3429.8|60
1649315700000|2022-04-07 07:15:00|3440.8|3434.8|3426|3420|3442|3436|3424.8|3418.8|64
1649316000000|2022-04-07 07:20:00|3425.8|3419.8|3416|3410|3425.8|3419.8|3414.3|3408.3|51
1649316300000|2022-04-07 07:25:00|3415.8|3409.8|3417.8|3411.8|3421.8|3415.8|3415.5|3409.5|59
1649316600000|2022-04-07 07:30:00|3418|3412|3381.8|3375.8|3418|3412|3371.3|3365.3|115
1649316900000|2022-04-07 07:35:00|3381|3375|3405|3399|3414.3|3408.3|3380|3374|154
1649317200000|2022-04-07 07:40:00|3405.8|3399.8|3390.3|3384.3|3406|3400|3388.3|3382.3|87
1649317500000|2022-04-07 07:45:00|3390|3384|3390.8|3384.8|3396.8|3390.8|3386.8|3380.8|64
1649317800000|2022-04-07 07:50:00|3391.3|3385.3|3391.3|3385.3|3392.8|3386.8|3386|3380|61
1649318100000|2022-04-07 07:55:00|3391|3385|3393.3|3387.3|3395.3|3389.3|3387|3381|69
1649318400000|2022-04-07 08:00:00|3393|3387|3391.8|3385.8|3393.5|3387.5|3387.5|3381.5|92
1649318700000|2022-04-07 08:05:00|3391.5|3385.5|3366.8|3360.8|3391.8|3385.8|3358.4|3352.4|164
1649319000000|2022-04-07 08:10:00|3366.5|3360.5|3371.3|3365.3|3372.5|3366.5|3362.8|3356.8|91
1649319300000|2022-04-07 08:15:00|3371|3365|3371|3365|3373.3|3367.3|3364.3|3358.3|100
1649319600000|2022-04-07 08:20:00|3370.8|3364.8|3373.5|3367.5|3374.8|3368.8|3369.8|3363.8|61
1649319900000|2022-04-07 08:25:00|3375|3369|3369.5|3363.5|3376.3|3370.3|3366.5|3360.5|147
1649320200000|2022-04-07 08:30:00|3369.8|3363.8|3372.8|3366.8|3375.6|3369.6|3366.3|3360.3|105
1649320500000|2022-04-07 08:35:00|3372.5|3366.5|3377.5|3371.5|3378.9|3372.9|3371.3|3365.3|73
1649320800000|2022-04-07 08:40:00|3377.8|3371.8|3377.8|3371.8|3381.5|3374.8|3377.5|3371.5|44
1649321100000|2022-04-07 08:45:00|3378.8|3372.8|3380.3|3374.3|3382.3|3376.3|3378.3|3372.3|79
1649321400000|2022-04-07 08:50:00|3380.5|3374.5|3380.5|3374.5|3384.5|3378.5|3380|3374|53
1649321700000|2022-04-07 08:55:00|3380.8|3374.8|3379.8|3373.8|3382.3|3376.3|3379|3373|40
1649322000000|2022-04-07 09:00:00|3380|3374|3378|3372|3380|3374|3377.3|3371.3|41
1649322300000|2022-04-07 09:05:00|3378.3|3372.3|3382.8|3376.8|3383.8|3377.8|3378.3|3372.3|33
1649322600000|2022-04-07 09:10:00|3383.3|3377.3|3386|3380|3386.3|3380.3|3382.3|3376.3|48
1649322900000|2022-04-07 09:15:00|3386.3|3380.3|3390.5|3384.5|3390.8|3384.8|3386.3|3380.3|38
1649323200000|2022-04-07 09:20:00|3391.5|3385.5|3397.8|3391.8|3397.8|3391.8|3391.5|3385.5|40
1649323500000|2022-04-07 09:25:00|3397.5|3391.5|3393.5|3387.5|3397.5|3391.5|3392.3|3386.3|34
1649323800000|2022-04-07 09:30:00|3393.3|3387.3|3392.3|3386.3|3393.3|3387.3|3392.3|3386.3|7
1649324100000|2022-04-07 09:35:00|3392.5|3386.5|3389.3|3383.3|3393.8|3387.8|3389.3|3383.3|32
1649324400000|2022-04-07 09:40:00|3389|3383|3387.5|3381.5|3389|3383|3378.3|3372.3|40
1649324700000|2022-04-07 09:45:00|3388.5|3382.5|3390.8|3384.8|3393.5|3387.5|3387.8|3381.8|43
1649325000000|2022-04-07 09:50:00|3390|3384|3393|3387|3394.3|3388.3|3390|3384|36
1649325300000|2022-04-07 09:55:00|3393.3|3387.3|3390|3384|3393.8|3387.8|3387.8|3381.8|74
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3396.3|3390.3|3396.8|3390.8|3389.3|3383.3|69
1649325900000|2022-04-07 10:05:00|3396.8|3390.8|3399.8|3393.8|3401.3|3395.3|3396.3|3390.3|48
1649326200000|2022-04-07 10:10:00|3400|3394|3400.5|3394.5|3400.5|3394.5|3398.5|3392.5|33
1649326500000|2022-04-07 10:15:00|3400.3|3394.3|3396.8|3390.8|3400.8|3394.8|3395.3|3389.3|23
1649326800000|2022-04-07 10:20:00|3397.3|3391.3|3394.5|3388.5|3397.8|3391.8|3392.3|3386.3|140
1649327100000|2022-04-07 10:25:00|3394.3|3388.3|3392.8|3386.8|3394.5|3388.5|3391.8|3385.8|299
1649327400000|2022-04-07 10:30:00|3393|3387|3387.5|3381.5|3393.8|3387.8|3387.5|3381.5|58
1649327700000|2022-04-07 10:35:00|3387.3|3381.3|3389.5|3383.5|3390|3384|3387|3381|30
1649328000000|2022-04-07 10:40:00|3390.8|3384.8|3394|3388|3395|3389|3389|3383|31
1649328300000|2022-04-07 10:45:00|3394.3|3388.3|3394.3|3388.3|3396.3|3390.3|3393.8|3387.8|41
1649328600000|2022-04-07 10:50:00|3394|3388|3395.5|3389.5|3395.5|3389.5|3393.5|3387.5|11
1649328900000|2022-04-07 10:55:00|3394.8|3388.8|3391.8|3385.8|3395.5|3389.5|3387.3|3381.3|37
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3388.5|3382.5|3392.3|3386.3|3388.3|3382.3|49
1649329500000|2022-04-07 11:05:00|3390.8|3384.8|3388.8|3382.8|3392.5|3386.5|3388.3|3382.3|45
1649329800000|2022-04-07 11:10:00|3389|3383|3390.3|3384.3|3392.4|3386.4|3388.8|3382.8|59
1649330100000|2022-04-07 11:15:00|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3386.5|3380.5|34
1649330400000|2022-04-07 11:20:00|3389.5|3383.5|3390|3384|3391.4|3385.4|3388.5|3382.5|28
1649330700000|2022-04-07 11:25:00|3389.8|3383.8|3389|3383|3390|3384|3388.5|3382.5|20
1649331000000|2022-04-07 11:30:00|3389.3|3383.3|3398.5|3392.5|3399.3|3393.3|3389|3383|115
1649331300000|2022-04-07 11:35:00|3398|3392|3399|3393|3402.3|3396.3|3398|3392|74
1649331600000|2022-04-07 11:40:00|3399.3|3393.3|3391.5|3385.5|3400|3394|3390.3|3384.3|101
1649331900000|2022-04-07 11:45:00|3389.3|3382.3|3384.5|3378.5|3389.3|3382.8|3382.5|3376.5|109
1649332200000|2022-04-07 11:50:00|3384.8|3378.8|3377.8|3371.8|3394.5|3388.5|3376.8|3370.8|63
1649332500000|2022-04-07 11:55:00|3378|3372|3378.5|3372.5|3386.5|3380.5|3377.8|3371.8|109
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3383.3|3377.3|3384.3|3378.3|3376.3|3370.3|65
1649333100000|2022-04-07 12:05:00|3383|3377|3380.3|3374.3|3384|3378|3374.8|3368.8|90
1649333400000|2022-04-07 12:10:00|3380|3374|3378.8|3372.8|3380.3|3374.3|3375.3|3369.3|45
1649333700000|2022-04-07 12:15:00|3379.3|3373.3|3380|3374|3380.8|3374.8|3376.8|3370.8|37
1649334000000|2022-04-07 12:20:00|3379.5|3373.5|3379|3373|3381.3|3375.3|3377.6|3371.6|27
1649334300000|2022-04-07 12:25:00|3379.8|3373.8|3380.5|3374.5|3382|3376|3378.8|3372.8|52
1649334600000|2022-04-07 12:30:00|3380.8|3374.8|3377.5|3371.5|3381.8|3375.8|3376.8|3370.8|50
1649334900000|2022-04-07 12:35:00|3377.8|3371.8|3365.5|3359.5|3378|3372|3364.9|3358.9|62
1649335200000|2022-04-07 12:40:00|3366|3360|3349.8|3343.8|3369|3363|3348.3|3341.8|140
1649335500000|2022-04-07 12:45:00|3349.5|3343.5|3355.3|3349.3|3356.5|3350.5|3344|3338|196
1649335800000|2022-04-07 12:50:00|3355|3349|3357|3351|3359.5|3353.5|3355|3349|101
1649336100000|2022-04-07 12:55:00|3356.8|3350.8|3350.3|3344.3|3359|3353|3346.3|3340.3|126
1649336400000|2022-04-07 13:00:00|3350|3344|3358.8|3352.8|3359.8|3353.8|3347.8|3341.8|207
1649336700000|2022-04-07 13:05:00|3358.3|3352.3|3357|3351|3361.3|3355.3|3354.3|3348.3|64
1649337000000|2022-04-07 13:10:00|3357.3|3351.3|3361|3355|3365.3|3359.3|3348.5|3342.5|125
1649337300000|2022-04-07 13:15:00|3361.3|3355.3|3365.5|3359.5|3367.3|3361.3|3360|3354|107
1649337600000|2022-04-07 13:20:00|3365.8|3359.8|3363.8|3357.8|3369|3363|3358|3352|126
1649337900000|2022-04-07 13:25:00|3364|3358|3373.5|3367|3374.3|3368.3|3364|3358|100
1649338200000|2022-04-07 13:30:00|3373.6|3367.5|3374.8|3368.8|3377.8|3371.8|3368.5|3362.5|106
1649338500000|2022-04-07 13:35:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3368.8|3362.8|92
1649338800000|2022-04-07 13:40:00|3373.5|3367.5|3373.5|3367.5|3373.8|3367.8|3369.3|3363.3|78
1649339100000|2022-04-07 13:45:00|3373.8|3367.8|3371|3365|3375.5|3369.5|3368|3362|79
1649339400000|2022-04-07 13:50:00|3371.3|3365.3|3374|3368|3374.8|3368.8|3371|3365|35
1649339700000|2022-04-07 13:55:00|3374.3|3368.3|3379|3373|3381.8|3375.8|3374|3368|62
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3373.5|3367.5|3380.3|3374.3|3369.8|3363.8|90
1649340300000|2022-04-07 14:05:00|3372|3366|3371|3365|3376.5|3370.5|3368.8|3362.8|76
1649340600000|2022-04-07 14:10:00|3370.8|3364.8|3379.5|3373.5|3380.3|3374.3|3370.3|3364.3|83
1649340900000|2022-04-07 14:15:00|3379.8|3373.8|3382|3376|3382|3376|3377.5|3371.5|59
1649341200000|2022-04-07 14:20:00|3384|3378|3372.3|3366.3|3387|3381|3369.3|3363.3|126
1649341500000|2022-04-07 14:25:00|3372|3366|3377.3|3371.3|3379.3|3373.3|3368.5|3362.5|117
1649341800000|2022-04-07 14:30:00|3376.8|3370.8|3387|3381|3387|3381|3375.8|3369.8|67
1649342100000|2022-04-07 14:35:00|3387.3|3381.3|3387.5|3381.5|3387.5|3381.5|3379.5|3373.5|92
1649342400000|2022-04-07 14:40:00|3387.8|3381.8|3380.5|3374.5|3387.8|3381.8|3380.5|3374.5|83
1649342700000|2022-04-07 14:45:00|3380.8|3374.8|3381|3375|3382|3376|3379.5|3373.5|60
1649343000000|2022-04-07 14:50:00|3380.8|3374.8|3384.8|3378.8|3390|3384|3380.8|3374.8|70
1649343300000|2022-04-07 14:55:00|3384.5|3378.5|3398|3392|3405.6|3399.6|3384.5|3378.5|102
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3402|3396|3402.5|3396.5|3398|3392|98
1649343900000|2022-04-07 15:05:00|3402.3|3396.3|3401.8|3395.8|3402.3|3396.3|3397|3391|86
1649344200000|2022-04-07 15:10:00|3402|3396|3389|3383|3402.5|3396.5|3388.8|3381.8|69
1649344500000|2022-04-07 15:15:00|3388.8|3382.8|3403.3|3397.3|3405|3399|3387.3|3381.3|103
1649344800000|2022-04-07 15:20:00|3403.5|3397.5|3389.5|3383.5|3403.5|3397.5|3385.5|3379.5|94
1649345100000|2022-04-07 15:25:00|3389.3|3383.3|3379.8|3373.8|3389.3|3383.3|3379.4|3373.4|99
1649345400000|2022-04-07 15:30:00|3380.5|3374.5|3394.5|3388.5|3395.8|3389.8|3378.8|3372.5|169
1649345700000|2022-04-07 15:35:00|3395|3389|3388.8|3382.8|3395.3|3389.3|3386.3|3380.3|49
1649346000000|2022-04-07 15:40:00|3387.9|3381.9|3393.5|3387.5|3393.5|3387.5|3385.8|3379.8|30
1649346300000|2022-04-07 15:45:00|3392.8|3386.8|3388|3382|3393|3387|3387.5|3381.5|47
1649346600000|2022-04-07 15:50:00|3388.3|3382.3|3387.5|3381.5|3388.5|3382.5|3385.3|3379.3|22
1649346900000|2022-04-07 15:55:00|3387.3|3381.3|3389|3383|3389|3383|3386.8|3380.8|14
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3391.5|3385.5|3393.3|3387.3|3389.3|3383.3|24
1649347500000|2022-04-07 16:05:00|3392|3386|3390.3|3384.3|3392.3|3386.3|3390.3|3384.3|9
1649347800000|2022-04-07 16:10:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3390.5|3384.5|14
1649348100000|2022-04-07 16:15:00|3390.5|3384.5|3392.3|3386.3|3392.8|3386.8|3390.5|3384.5|8
1649348400000|2022-04-07 16:20:00|3392|3386|3392|3386|3392.5|3386.5|3391.3|3385.3|8
1649348700000|2022-04-07 16:25:00|3391.5|3385.5|3391.8|3385.8|3391.8|3385.8|3391|3385|3
1649349000000|2022-04-07 16:30:00|3391|3385|3391.8|3385.8|3391.8|3385.8|3391|3385|2
1649349300000|2022-04-07 16:35:00|3391.3|3385.3|3398|3392|3398.3|3392.3|3391.3|3385.3|19
1649349600000|2022-04-07 16:40:00|3398.3|3392.3|3396|3390|3399.6|3393.6|3395.8|3389.8|42
1649349900000|2022-04-07 16:45:00|3396.3|3390.3|3399.5|3393.5|3399.8|3393.8|3395.5|3389.5|31
1649350200000|2022-04-07 16:50:00|3398.8|3392.8|3399.5|3393.5|3399.8|3393.8|3398.8|3392.8|18
1649350500000|2022-04-07 16:55:00|3400|3394|3399.5|3393.5|3400|3394|3399.3|3393.3|39
1649376000000|2022-04-08 00:00:00|3398|3389|3403|3394|3403.5|3394.5|3397.8|3388.8|20
1649376300000|2022-04-08 00:05:00|3403.8|3394.8|3404|3395|3406.3|3395.3|3403.8|3394.8|6
1649376900000|2022-04-08 00:15:00|3405.5|3396.5|3401.3|3392.3|3405.8|3396.8|3401.3|3392.3|10
1649377200000|2022-04-08 00:20:00|3400.8|3391.8|3400.8|3391.8|3401|3392|3398.3|3389.3|13
1649377500000|2022-04-08 00:25:00|3401.3|3392.3|3401.3|3392.3|3402.8|3393.8|3400.3|3391.3|12
1649377800000|2022-04-08 00:30:00|3401.5|3392.5|3404|3395|3404|3395|3401|3392|14
1649378100000|2022-04-08 00:35:00|3404.3|3395.3|3403.5|3394.5|3404.3|3395.3|3402.8|3393.8|13
1649378400000|2022-04-08 00:40:00|3403.3|3394.3|3403.5|3394.5|3404.3|3395.3|3403.3|3394.3|19
1649378700000|2022-04-08 00:45:00|3403.3|3394.3|3401.3|3392.3|3403.8|3394.8|3401.3|3392.3|5
1649379000000|2022-04-08 00:50:00|3401|3392|3400.8|3391.8|3401|3392|3399.8|3390.8|10
1649379300000|2022-04-08 00:55:00|3400.3|3391.3|3397.8|3388.8|3400.3|3391.3|3397|3388|12
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3398|3389|3399.5|3390.5|3396.3|3387.3|45
1649379900000|2022-04-08 01:05:00|3398.3|3389.3|3399|3390|3400.5|3391.5|3398|3389|16
1649380200000|2022-04-08 01:10:00|3399.3|3390.3|3399.5|3390.5|3399.5|3390.5|3399.3|3390.3|2
1649380500000|2022-04-08 01:15:00|3400|3391|3399|3390|3400.3|3391.3|3399|3390|4
1649380800000|2022-04-08 01:20:00|3399.3|3390.3|3399|3390|3399.5|3390.5|3399|3390|4
1649381100000|2022-04-08 01:25:00|3399.5|3390.5|3403.5|3394.5|3404|3395|3399.3|3390.3|26
1649381400000|2022-04-08 01:30:00|3402.5|3393.5|3401.3|3392.3|3404.8|3395.8|3401.3|3392.3|32
1649381700000|2022-04-08 01:35:00|3401.8|3392.8|3401.3|3392.3|3401.8|3392.8|3401.3|3392.3|3
1649382000000|2022-04-08 01:40:00|3401.8|3392.8|3404.5|3395.5|3405|3396|3401.5|3392.5|14
1649382300000|2022-04-08 01:45:00|3405.3|3396.3|3403.5|3394.5|3405.3|3396.3|3403.5|3394.5|5
1649382600000|2022-04-08 01:50:00|3403.8|3394.8|3403.8|3394.8|3404.3|3395.3|3403.3|3394.3|26
1649382900000|2022-04-08 01:55:00|3404|3395|3402|3393|3404|3395|3402|3393|16
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3402.8|3393.8|3403|3394|3401.8|3392.8|30
1649383500000|2022-04-08 02:05:00|3403.3|3394.3|3401|3392|3403.8|3394.8|3401|3392|10
1649383800000|2022-04-08 02:10:00|3401.5|3392.5|3401.8|3392.8|3402.8|3393.8|3400.5|3391.5|11
1649384100000|2022-04-08 02:15:00|3402.3|3393.3|3401.5|3392.5|3402.8|3393.8|3400.5|3391.5|10
1649384400000|2022-04-08 02:20:00|3401.8|3392.8|3402.3|3393.3|3402.5|3393.5|3401.8|3392.8|16
1649384700000|2022-04-08 02:25:00|3402|3393|3402|3393|3403|3394|3402|3393|11
1649385000000|2022-04-08 02:30:00|3401.5|3392.5|3398.3|3389.3|3402.3|3393.3|3398.3|3389.3|26
1649385300000|2022-04-08 02:35:00|3398.8|3389.8|3399.3|3390.3|3399.3|3390.3|3398.3|3389.3|6
1649385600000|2022-04-08 02:40:00|3399.5|3390.5|3400.8|3391.8|3401|3392|3399.5|3390.5|6
1649385900000|2022-04-08 02:45:00|3399.8|3390.8|3391.5|3382.5|3399.8|3390.8|3391.3|3382.3|16
1649386200000|2022-04-08 02:50:00|3391.8|3382.8|3392.8|3383.8|3393.3|3384.3|3391.3|3382.3|12
1649386500000|2022-04-08 02:55:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|6
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3392.8|3383.8|3392.8|3383.8|3392.5|3383.5|2
1649387100000|2022-04-08 03:05:00|3392.5|3383.5|3392|3383|3393|3384|3392|3383|6
1649387400000|2022-04-08 03:10:00|3392.5|3383.5|3392.3|3383.3|3392.5|3383.5|3391.5|3382.5|8
1649387700000|2022-04-08 03:15:00|3392.5|3383.5|3393|3384|3393|3384|3392.5|3383.5|3
1649388300000|2022-04-08 03:25:00|3393.8|3384.8|3393.5|3384.5|3393.8|3384.8|3392.8|3383.8|5
1649388600000|2022-04-08 03:30:00|3393.3|3384.3|3392.5|3383.5|3393.5|3384.5|3392.5|3383.5|11
1649388900000|2022-04-08 03:35:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|2
1649389200000|2022-04-08 03:40:00|3392.3|3383.3|3392.8|3383.8|3393|3384|3392.3|3383.3|6
1649389500000|2022-04-08 03:45:00|3393|3384|3393.3|3384.3|3393.8|3384.8|3392.8|3383.8|6
1649389800000|2022-04-08 03:50:00|3392.8|3383.8|3396|3387|3396|3387|3392.8|3383.8|15
1649390100000|2022-04-08 03:55:00|3397|3388|3397.5|3388.5|3397.5|3388.5|3396.8|3387.8|4
1649390400000|2022-04-08 04:00:00|3398|3389|3398|3389|3398.3|3389.3|3398|3389|3
1649390700000|2022-04-08 04:05:00|3397.8|3388.8|3397.8|3388.8|3398.5|3389.5|3395.5|3386.5|27
1649391000000|2022-04-08 04:10:00|3398|3389|3399.3|3390.3|3400|3391|3397.5|3388.5|18
1649391300000|2022-04-08 04:15:00|3400|3391|3400|3391|3400|3391|3400|3391|1
1649391600000|2022-04-08 04:20:00|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|1
1649391900000|2022-04-08 04:25:00|3400.8|3391.8|3399.8|3390.8|3402.5|3393.5|3399.3|3390.3|9
1649392200000|2022-04-08 04:30:00|3400.3|3391.3|3399.5|3390.5|3401.8|3392.8|3398.8|3389.8|18
1649392500000|2022-04-08 04:35:00|3399.3|3390.3|3399.5|3390.5|3399.8|3390.8|3399.3|3390.3|3
1649392800000|2022-04-08 04:40:00|3399.8|3390.8|3400|3391|3400|3391|3399.8|3390.8|2
1649393100000|2022-04-08 04:45:00|3400.3|3391.3|3402.3|3393.3|3402.3|3393.3|3400.3|3391.3|5
1649393400000|2022-04-08 04:50:00|3403.3|3394.3|3402|3393|3403.3|3394.3|3400.8|3391.8|9
1649393700000|2022-04-08 04:55:00|3402.3|3393.3|3403.3|3394.3|3403.3|3394.3|3402|3393|5
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3403.5|3394.5|3403.8|3394.8|3403.3|3394.3|10
1649394300000|2022-04-08 05:05:00|3403.8|3394.8|3410.3|3401.3|3410.8|3401.8|3402.8|3393.8|18
1649394600000|2022-04-08 05:10:00|3410.5|3401.5|3408.5|3399.5|3412.3|3403.3|3408.5|3399.5|15
1649394900000|2022-04-08 05:15:00|3410.3|3399.3|3420.8|3411.8|3420.8|3411.8|3410.3|3399.3|35
1649395200000|2022-04-08 05:20:00|3421|3412|3413.3|3404.3|3421.3|3412.3|3413.3|3404.3|16
1649395500000|2022-04-08 05:25:00|3413.8|3404.8|3413.5|3404.5|3413.8|3404.8|3412.3|3403.3|18
1649395800000|2022-04-08 05:30:00|3413.8|3404.8|3412|3403|3415|3406|3412|3403|20
1649396100000|2022-04-08 05:35:00|3412.8|3403.8|3403.3|3394.3|3412.8|3403.8|3402.5|3393.5|52
1649396400000|2022-04-08 05:40:00|3403.5|3394.5|3408|3399|3409.5|3400.5|3403|3394|31
1649396700000|2022-04-08 05:45:00|3408.3|3399.3|3407.3|3398.3|3408.3|3399.3|3406.3|3397.3|18
1649397000000|2022-04-08 05:50:00|3407|3398|3403.3|3394.3|3407.3|3398.3|3403|3394|14
1649397300000|2022-04-08 05:55:00|3402.5|3393.5|3406|3397|3406.3|3397.3|3402.3|3393.3|9
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3404.5|3395.5|3405.8|3396.8|3403.8|3394.8|16
1649397900000|2022-04-08 06:05:00|3405|3396|3410.8|3401.8|3411.8|3402.8|3404.8|3395.8|33
1649398200000|2022-04-08 06:10:00|3411.5|3402.5|3415.3|3406.3|3416.8|3407.8|3411.3|3402.3|51
1649398500000|2022-04-08 06:15:00|3415.5|3406.5|3416.5|3407.5|3417|3408|3413|3403.8|38
1649398800000|2022-04-08 06:20:00|3416.8|3407.8|3410.5|3401.5|3417|3408|3410.3|3401.3|16
1649399100000|2022-04-08 06:25:00|3409.5|3400.5|3407.3|3398.3|3409.5|3400.5|3407.3|3398.3|3
1649399400000|2022-04-08 06:30:00|3406.8|3397.8|3406|3397|3406.8|3397.8|3403.5|3394.5|21
1649399700000|2022-04-08 06:35:00|3406.5|3397.5|3406|3397|3407|3398|3405.5|3396.5|30
1649400000000|2022-04-08 06:40:00|3406.5|3397.5|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|16
1649400300000|2022-04-08 06:45:00|3406|3397|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|11
1649400600000|2022-04-08 06:50:00|3406.3|3397.3|3406.8|3397.8|3407.5|3398|3404|3395|42
1649400900000|2022-04-08 06:55:00|3407.3|3398.3|3406.3|3400.3|3407.5|3401|3405.3|3398|24
1649401200000|2022-04-08 07:00:00|3407|3401|3410.3|3404.3|3413|3407|3405.3|3399.3|36
1649401500000|2022-04-08 07:05:00|3409.8|3403.8|3417.8|3411.8|3418.5|3412.5|3409.8|3403.8|33
1649401800000|2022-04-08 07:10:00|3418|3412|3416|3410|3419|3413|3415.5|3409.5|28
1649402100000|2022-04-08 07:15:00|3416.5|3410.5|3420|3414|3420|3414|3414.8|3408.8|40
1649402400000|2022-04-08 07:20:00|3421.3|3415.3|3420.3|3414.3|3422.8|3416.8|3420.3|3414.3|44
1649402700000|2022-04-08 07:25:00|3420.8|3414.8|3417.1|3411.1|3421.8|3415.8|3414.5|3408.5|100
1649403000000|2022-04-08 07:30:00|3417.9|3411.9|3417|3411|3420.8|3414.8|3416.5|3410.5|78
1649403300000|2022-04-08 07:35:00|3418|3412|3421.5|3415.5|3422|3416|3417.5|3411.5|48
1649403600000|2022-04-08 07:40:00|3421.8|3415.8|3425|3419|3427.3|3421.3|3420|3414|57
1649403900000|2022-04-08 07:45:00|3425.3|3419.3|3424.3|3418.3|3427|3421|3423.3|3417.3|59
1649404200000|2022-04-08 07:50:00|3423.8|3417.8|3423.5|3417.5|3424|3418|3423|3417|18
1649404500000|2022-04-08 07:55:00|3423.3|3417.3|3427.3|3421.3|3428.3|3422.3|3423.3|3417.3|20
1649404800000|2022-04-08 08:00:00|3427|3421|3426.8|3420.8|3427.3|3421.3|3424.5|3418.5|58
1649405100000|2022-04-08 08:05:00|3426.5|3420.5|3422.8|3416.8|3426.5|3420.5|3419.8|3413.8|62
1649405400000|2022-04-08 08:10:00|3423|3417|3422.8|3416.8|3424.5|3418.5|3421.8|3415.8|35
1649405700000|2022-04-08 08:15:00|3422.5|3416.5|3422.3|3416.3|3425.3|3419.3|3422.3|3416.3|20
1649406000000|2022-04-08 08:20:00|3422.8|3416.8|3425|3419|3427.5|3421.5|3422.3|3416.3|33
1649406300000|2022-04-08 08:25:00|3424.8|3418.8|3424|3418|3425.3|3419.3|3422|3416|20
1649406600000|2022-04-08 08:30:00|3423.8|3417.8|3424.5|3418.5|3425|3419|3423|3417|25
1649406900000|2022-04-08 08:35:00|3424.3|3418.3|3424|3418|3425|3419|3423.5|3417.5|19
1649407200000|2022-04-08 08:40:00|3423.8|3417.8|3422|3416|3423.8|3417.8|3422|3416|8
1649407500000|2022-04-08 08:45:00|3422.3|3416.3|3422.3|3416.3|3422.5|3416.5|3421.8|3415.8|7
1649407800000|2022-04-08 08:50:00|3422|3416|3422|3416|3422.5|3416.5|3421.5|3415.5|12
1649408100000|2022-04-08 08:55:00|3421.8|3415.8|3424|3418|3424.3|3418.3|3421.8|3415.8|9
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3423.3|3417.3|3425.8|3419.8|3423.3|3417.3|17
1649408700000|2022-04-08 09:05:00|3423.5|3417.5|3423.8|3417.8|3424|3418|3423.5|3417.5|6
1649409000000|2022-04-08 09:10:00|3424|3418|3424|3418|3424|3418|3423.8|3417.8|3
1649409300000|2022-04-08 09:15:00|3425|3419|3425.8|3419.8|3426|3420|3425|3419|12
1649409600000|2022-04-08 09:20:00|3425.5|3419.5|3428.8|3422.8|3430.3|3424.3|3425.3|3419.3|33
1649409900000|2022-04-08 09:25:00|3429|3423|3426.3|3420.3|3429.5|3423.5|3426|3420|21
1649410200000|2022-04-08 09:30:00|3426|3420|3422.3|3416.3|3426|3420|3422.3|3416.3|10
1649410500000|2022-04-08 09:35:00|3421.8|3415.8|3423|3417|3423.3|3417.3|3421.5|3415.5|9
1649410800000|2022-04-08 09:40:00|3422.8|3416.8|3422|3416|3423|3417|3421.8|3415.8|18
1649411100000|2022-04-08 09:45:00|3421.8|3415.8|3418.8|3412.8|3422.8|3416.8|3418.8|3412.8|36
1649411400000|2022-04-08 09:50:00|3419|3413|3420.8|3414.8|3420.8|3414.8|3418.8|3412.8|8
1649411700000|2022-04-08 09:55:00|3421|3415|3422.3|3416.3|3422.5|3416.5|3421|3415|18
1649412000000|2022-04-08 10:00:00|3422|3416|3421.5|3415.5|3422.8|3416.8|3421.3|3415.3|38
1649412300000|2022-04-08 10:05:00|3421.8|3415.8|3423|3417|3423.8|3417.8|3421.5|3415.5|50
1649412600000|2022-04-08 10:10:00|3423.5|3417.5|3421|3415|3423.8|3417.8|3420.8|3414.8|45
1649412900000|2022-04-08 10:15:00|3421.8|3415.8|3421.5|3415.5|3422.5|3416.5|3421.3|3415.3|31
1649413200000|2022-04-08 10:20:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|19
1649413500000|2022-04-08 10:25:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|20
1649413800000|2022-04-08 10:30:00|3421.8|3415.8|3426|3420|3427.3|3421.3|3421.8|3415.8|25
1649414100000|2022-04-08 10:35:00|3425.8|3419.8|3426|3420|3426.5|3420.5|3424.5|3418.5|62
1649414400000|2022-04-08 10:40:00|3425.3|3419.3|3426.3|3420.3|3426.3|3420.3|3424.5|3418.5|16
1649414700000|2022-04-08 10:45:00|3425.8|3419.8|3424.5|3418.5|3426.3|3420.3|3424.3|3418.3|20
1649415000000|2022-04-08 10:50:00|3424.8|3418.8|3425.3|3419.3|3426|3420|3424.8|3418.8|9
1649415300000|2022-04-08 10:55:00|3425.5|3419.5|3425.3|3419.3|3428|3422|3425.3|3419.3|43
1649415600000|2022-04-08 11:00:00|3425|3419|3424.5|3418.5|3426|3420|3423.8|3417.8|33
1649415900000|2022-04-08 11:05:00|3424.3|3418.3|3424|3418|3425.8|3419.8|3423.8|3417.8|20
1649416200000|2022-04-08 11:10:00|3424.3|3418.3|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|115
1649416500000|2022-04-08 11:15:00|3423|3417|3421|3415|3423.3|3417.3|3420.8|3414.8|29
1649416800000|2022-04-08 11:20:00|3421.3|3415.3|3421.5|3415.5|3421.5|3415.5|3420.3|3414.3|11
1649417100000|2022-04-08 11:25:00|3421.3|3415.3|3421.3|3415.3|3424.8|3418.8|3421.3|3415.3|40
1649417400000|2022-04-08 11:30:00|3421.5|3415.5|3426.8|3420.8|3427.3|3421.3|3420.5|3414.5|78
1649417700000|2022-04-08 11:35:00|3426.5|3420.5|3426|3420|3428|3422|3425.8|3419.8|25
1649418000000|2022-04-08 11:40:00|3425.8|3419.8|3424|3418|3427.3|3421.3|3424|3418|42
1649418300000|2022-04-08 11:45:00|3424.3|3418.3|3421|3415|3425|3419|3421|3415|47
1649418600000|2022-04-08 11:50:00|3420.8|3414.8|3421.3|3415.3|3421.5|3415.5|3420.8|3414.8|13
1649418900000|2022-04-08 11:55:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3418.5|3412.5|50
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3423|3417|3423.5|3417.5|3421|3415|33
1649419500000|2022-04-08 12:05:00|3422.8|3416.8|3422|3416|3423.5|3417.5|3418.8|3412.8|50
1649419800000|2022-04-08 12:10:00|3421.8|3415.8|3423|3417|3424.5|3418.5|3421.3|3415.3|56
1649420100000|2022-04-08 12:15:00|3423.5|3417.5|3418.8|3412.8|3424.3|3418.3|3418.3|3412.3|32
1649420400000|2022-04-08 12:20:00|3419|3413|3422.5|3416.5|3423.8|3417.8|3419|3413|17
1649420700000|2022-04-08 12:25:00|3422.8|3416.8|3423.8|3417.8|3424|3418|3421.5|3415.5|15
1649421000000|2022-04-08 12:30:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3422.3|3416.3|19
1649421300000|2022-04-08 12:35:00|3423.8|3417.8|3423.3|3417.3|3424|3418|3422.8|3416.8|18
1649421600000|2022-04-08 12:40:00|3423.5|3417.5|3422.8|3416.8|3423.8|3417.8|3422.5|3416.5|44
1649421900000|2022-04-08 12:45:00|3423.5|3417.5|3423|3417|3423.5|3417.5|3422.5|3416.5|18
1649422200000|2022-04-08 12:50:00|3422.8|3416.8|3422.5|3416.5|3423.5|3417.5|3422.3|3416.3|13
1649422500000|2022-04-08 12:55:00|3422.8|3416.8|3420.5|3414.5|3422.8|3416.8|3418.8|3412.8|57
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3418.8|3412.8|3421.3|3415.3|3414.1|3408.1|89
1649423100000|2022-04-08 13:05:00|3418.5|3412.5|3422|3416|3422.5|3416.5|3417.8|3411.8|66
1649423400000|2022-04-08 13:10:00|3421.8|3415.8|3423|3417|3424.8|3418.8|3421.3|3415.3|44
1649423700000|2022-04-08 13:15:00|3422.8|3416.8|3421.5|3415.5|3423.5|3417.5|3421.5|3415.5|38
1649424000000|2022-04-08 13:20:00|3421.3|3415.3|3412.3|3406.3|3423.3|3417.3|3412.3|3406.3|70
1649424300000|2022-04-08 13:25:00|3412|3406|3403|3397|3412|3406|3403|3397|117
1649424600000|2022-04-08 13:30:00|3403.3|3397.3|3402.3|3396.3|3408.8|3402.8|3399.4|3393.4|78
1649424900000|2022-04-08 13:35:00|3402.5|3396.5|3403.8|3397.8|3405.3|3399.3|3402|3396|71
1649425200000|2022-04-08 13:40:00|3404|3398|3399|3393|3404|3398|3394.8|3388.8|54
1649425500000|2022-04-08 13:45:00|3398.8|3392.8|3405.5|3399.5|3405.5|3399.5|3395.3|3389.3|57
1649425800000|2022-04-08 13:50:00|3405.8|3399.8|3400.8|3394.8|3407|3401|3398.8|3392.8|60
1649426100000|2022-04-08 13:55:00|3399.8|3393.8|3385.5|3379.5|3403|3397|3381.5|3375.5|146
1649426400000|2022-04-08 14:00:00|3385|3379|3386.5|3380.5|3388.8|3382.8|3380.5|3374.5|115
1649426700000|2022-04-08 14:05:00|3386.3|3380.3|3386.5|3380.5|3389|3383|3380|3374|110
1649427000000|2022-04-08 14:10:00|3387|3381|3379.3|3373.3|3388.3|3382.3|3379|3373|74
1649427300000|2022-04-08 14:15:00|3379.8|3373.8|3378.5|3372.5|3379.8|3373.8|3372.3|3366.3|91
1649427600000|2022-04-08 14:20:00|3379.4|3373.4|3375.5|3369.5|3383.3|3377.3|3373.8|3367.8|100
1649427900000|2022-04-08 14:25:00|3375.3|3369.3|3370|3364|3375.5|3369.5|3369.5|3363.5|72
1649428200000|2022-04-08 14:30:00|3369.8|3363.8|3373.8|3367.8|3374.3|3368.3|3369.8|3363.8|53
1649428500000|2022-04-08 14:35:00|3373.5|3367.5|3375|3369|3377.5|3371.5|3372.3|3366.3|58
1649428800000|2022-04-08 14:40:00|3374.8|3368.8|3375|3369|3375.5|3369.5|3372.8|3366.8|64
1649429100000|2022-04-08 14:45:00|3374.8|3368.8|3370|3364|3375.5|3369.5|3369.5|3363.5|63
1649429400000|2022-04-08 14:50:00|3369.5|3363.5|3371|3365|3375.8|3369.8|3369.5|3363.5|35
1649429700000|2022-04-08 14:55:00|3370.3|3364.3|3376.3|3370.3|3376.5|3370.5|3369.8|3363.8|52
1649430000000|2022-04-08 15:00:00|3376|3370|3377.3|3371.3|3377.5|3371.5|3375.8|3369.8|27
1649430300000|2022-04-08 15:05:00|3377|3371|3376|3370|3377.5|3371.5|3375.8|3369.8|14
1649430600000|2022-04-08 15:10:00|3375.8|3369.8|3374.5|3368.5|3375.8|3369.8|3371|3365|37
1649430900000|2022-04-08 15:15:00|3374.8|3368.8|3374.3|3368.3|3374.8|3368.8|3373.3|3367.3|16
1649431200000|2022-04-08 15:20:00|3374.5|3368.5|3371.8|3365.8|3374.5|3368.5|3362|3353.3|52
1649431500000|2022-04-08 15:25:00|3371.5|3365.5|3375|3369|3375|3369|3364.8|3358.8|55
1649431800000|2022-04-08 15:30:00|3375.1|3369.1|3380.8|3374.8|3381|3375|3373.3|3367.3|127
1649432100000|2022-04-08 15:35:00|3381|3375|3376|3370|3381|3375|3375.8|3369.8|42
1649432400000|2022-04-08 15:40:00|3375.8|3369.8|3377|3371|3378.8|3372.8|3375.8|3369.8|38
1649432700000|2022-04-08 15:45:00|3376.5|3370.5|3370.8|3364.8|3377|3371|3369.1|3363|83
1649433000000|2022-04-08 15:50:00|3371|3365|3376.3|3370.3|3376.8|3370.8|3370.8|3364.8|44
1649433300000|2022-04-08 15:55:00|3376.5|3370.5|3382.3|3376.3|3385.1|3379.1|3375.5|3369.5|39
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.3|3380.3|3387.5|3381.5|3381.9|3375.9|50
1649433900000|2022-04-08 16:05:00|3386.5|3380.5|3386.3|3380.3|3387.3|3381.3|3386.3|3380.3|28
1649434200000|2022-04-08 16:10:00|3386.8|3380.8|3388|3382|3388.3|3382.3|3386.8|3380.8|4
1649434500000|2022-04-08 16:15:00|3388.3|3382.3|3388.3|3382.3|3388.8|3382.8|3388|3382|17
1649434800000|2022-04-08 16:20:00|3387.4|3381.4|3387.3|3381.3|3387.5|3381.5|3385.8|3379.8|32
1649435100000|2022-04-08 16:25:00|3386.3|3380.3|3385.3|3379.3|3386.3|3380.3|3384|3378|20
1649435400000|2022-04-08 16:30:00|3385|3379|3385|3379|3385.3|3379.3|3384.3|3378.3|26
1649435700000|2022-04-08 16:35:00|3385.3|3379.3|3385|3379|3385.5|3379.5|3385|3379|15
1649436000000|2022-04-08 16:40:00|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1649436300000|2022-04-08 16:45:00|3385|3379|3386.5|3380.5|3387.5|3381.5|3385|3379|10
1649436600000|2022-04-08 16:50:00|3385.5|3379.5|3386.5|3380.5|3386.8|3380.8|3385.5|3379.5|4
1649436900000|2022-04-08 16:55:00|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|1
1649635200000|2022-04-11 00:00:00|3382.8|3367.8|3373.3|3364.3|3382.8|3369|3373|3364|15
1649635500000|2022-04-11 00:05:00|3373.8|3364.8|3362.5|3353.5|3373.8|3364.8|3361|3352|29
1649635800000|2022-04-11 00:10:00|3362.8|3353.8|3362.5|3353.5|3363|3354|3362.5|3352|8
1649636100000|2022-04-11 00:15:00|3364.3|3353.8|3369|3360|3369|3360|3363.3|3353.8|21
1649636400000|2022-04-11 00:20:00|3370.3|3361.3|3368.5|3359.5|3371|3361.5|3368.5|3359.5|7
1649636700000|2022-04-11 00:25:00|3369|3360|3370|3361|3370|3361|3368.8|3359.8|8
1649637000000|2022-04-11 00:30:00|3369.8|3360.8|3369.3|3360.3|3370|3361|3369.3|3360.3|3
1649637300000|2022-04-11 00:35:00|3369|3360|3370|3361|3370|3361|3368.8|3359.8|13
1649637600000|2022-04-11 00:40:00|3370.3|3361.3|3368.3|3359.3|3370.5|3361.5|3368.3|3358.8|8
1649638200000|2022-04-11 00:50:00|3368.8|3359.8|3368.3|3359.3|3369.3|3360.3|3368.3|3359.3|5
1649638500000|2022-04-11 00:55:00|3368|3357.5|3368|3359|3368|3359|3368|3357.5|2
1649638800000|2022-04-11 01:00:00|3367.5|3358.5|3358|3349|3367.5|3358.5|3357.5|3348.5|34
1649639100000|2022-04-11 01:05:00|3357.8|3348.8|3357.3|3348.3|3359.3|3350.3|3357|3348|26
1649639400000|2022-04-11 01:10:00|3357|3348|3347.8|3338.8|3357|3348|3347.8|3338.8|23
1649639700000|2022-04-11 01:15:00|3346.8|3337.8|3343.8|3334.8|3346.8|3337.8|3341.3|3331.5|29
1649640000000|2022-04-11 01:20:00|3343.5|3334.5|3346.3|3336.3|3346.5|3336.3|3336.8|3327.8|71
1649640300000|2022-04-11 01:25:00|3346.8|3336.8|3346.5|3337.5|3350|3341|3343.8|3334.8|40
1649640600000|2022-04-11 01:30:00|3347.8|3338.8|3348|3339|3349.3|3340.3|3344.8|3335.5|38
1649640900000|2022-04-11 01:35:00|3348.5|3339.5|3344.8|3335.8|3352.8|3343.8|3344.8|3335.8|50
1649641200000|2022-04-11 01:40:00|3345|3336|3341.3|3332.3|3349.3|3340.3|3341|3332|33
1649641500000|2022-04-11 01:45:00|3341.8|3332.8|3343.5|3334.5|3346.3|3337|3341|3332|34
1649641800000|2022-04-11 01:50:00|3343.3|3334.3|3345.3|3336.3|3346.8|3337.8|3342.8|3333.8|29
1649642100000|2022-04-11 01:55:00|3345|3336|3344.8|3335.8|3347|3338|3342.5|3333.5|38
1649642400000|2022-04-11 02:00:00|3345.3|3336.3|3340.5|3331.5|3346.8|3337.8|3340.5|3331.5|20
1649642700000|2022-04-11 02:05:00|3341|3332|3336.3|3327.3|3341|3332|3336.3|3327.3|20
1649643000000|2022-04-11 02:10:00|3336|3327|3336.3|3327.3|3339.5|3330.5|3335.3|3326.3|36
1649643300000|2022-04-11 02:15:00|3335.8|3326.8|3335.3|3326.3|3336|3327|3334.3|3325|16
1649643600000|2022-04-11 02:20:00|3335.5|3326.5|3336.8|3327.8|3339|3330|3334.3|3325.3|36
1649643900000|2022-04-11 02:25:00|3336.5|3327.5|3335.8|3326.8|3338.5|3329.5|3335.8|3326.8|12
1649644200000|2022-04-11 02:30:00|3335.3|3326.3|3337.5|3328.5|3339|3330|3334|3325|32
1649644500000|2022-04-11 02:35:00|3337.8|3328.8|3340.8|3331.8|3343|3332.8|3337.8|3328.8|20
1649644800000|2022-04-11 02:40:00|3341|3332|3344.8|3335.8|3350.5|3341.5|3341|3332|57
1649645100000|2022-04-11 02:45:00|3344.5|3335.5|3342.8|3333.8|3348.3|3339.3|3341.8|3332.8|26
1649645400000|2022-04-11 02:50:00|3342.5|3333.5|3343.3|3334.3|3345.5|3336.5|3339|3330|39
1649645700000|2022-04-11 02:55:00|3343.8|3334.8|3344.5|3335.5|3352|3343|3340.8|3331.8|113
1649646000000|2022-04-11 03:00:00|3344.8|3335.8|3341.8|3332.8|3345.5|3336.5|3340.8|3331.8|64
1649646300000|2022-04-11 03:05:00|3342.5|3333.5|3342.3|3333.3|3345.8|3336.8|3340.5|3331.5|53
1649646600000|2022-04-11 03:10:00|3341.5|3332.5|3343.5|3334.5|3344.8|3335.8|3340.3|3331.3|32
1649646900000|2022-04-11 03:15:00|3343.8|3334.8|3348|3339|3349.5|3340.5|3343.8|3334.8|39
1649647200000|2022-04-11 03:20:00|3348.8|3339.8|3348|3339|3349.8|3340.8|3348|3339|30
1649647500000|2022-04-11 03:25:00|3347.5|3338.5|3344.3|3335.3|3348.8|3339.8|3344.3|3335.3|43
1649647800000|2022-04-11 03:30:00|3343.8|3334.8|3346.5|3337.5|3347.5|3338.5|3343.3|3334.3|66
1649648100000|2022-04-11 03:35:00|3346.3|3337.3|3346.5|3337.5|3347.5|3338.5|3346.3|3337.3|11
1649648400000|2022-04-11 03:40:00|3347|3338|3345.3|3336.3|3348|3339|3345.3|3336.3|21
1649648700000|2022-04-11 03:45:00|3344.8|3335.8|3344.3|3335.3|3346|3337|3344.3|3335.3|10
1649649000000|2022-04-11 03:50:00|3343.8|3334.8|3343.3|3334.3|3344.8|3335.8|3342.5|3333.5|15
1649649300000|2022-04-11 03:55:00|3342.8|3333.8|3342.3|3333.3|3344.8|3335.8|3342|3333|15
1649649600000|2022-04-11 04:00:00|3342|3333|3339|3330|3342|3333|3338.3|3329.3|44
1649649900000|2022-04-11 04:05:00|3338.5|3329.5|3338.3|3329.3|3340|3331|3338.3|3329.3|11
1649650200000|2022-04-11 04:10:00|3337.8|3328.8|3338|3329|3338.8|3329.8|3337.8|3328.8|3
1649650500000|2022-04-11 04:15:00|3338.8|3329.8|3339.3|3330.3|3340.3|3331.3|3338.5|3329.5|6
1649650800000|2022-04-11 04:20:00|3338.8|3329.8|3338.8|3329.8|3339.5|3330.5|3338.5|3329.5|9
1649651100000|2022-04-11 04:25:00|3339.5|3330.5|3339.5|3330.5|3339.8|3330.8|3338.5|3329.5|9
1649651400000|2022-04-11 04:30:00|3338.5|3329.5|3340|3331|3341.5|3332.5|3338|3329|18
1649651700000|2022-04-11 04:35:00|3341.3|3332.3|3338.8|3329.8|3341.8|3332.8|3338.5|3329.5|12
1649652000000|2022-04-11 04:40:00|3339.3|3330.3|3339|3330|3339.8|3330.8|3338.5|3329.5|7
1649652600000|2022-04-11 04:50:00|3338.5|3329.5|3339.3|3330.3|3339.3|3330.3|3338.3|3329.3|4
1649652900000|2022-04-11 04:55:00|3339|3330|3338.8|3329.8|3339.3|3330.3|3338.3|3329.3|8
1649653200000|2022-04-11 05:00:00|3339.3|3330.3|3338|3329|3340.3|3331.3|3338|3329|7
1649653500000|2022-04-11 05:05:00|3338.5|3329.5|3339|3330|3339|3330|3338|3329|3
1649653800000|2022-04-11 05:10:00|3338.3|3329.3|3338|3329|3338.3|3329.3|3338|3329|2
1649654100000|2022-04-11 05:15:00|3337.5|3328.5|3337.8|3328.8|3337.8|3328.8|3337.5|3328.5|2
1649654700000|2022-04-11 05:25:00|3338|3329|3338|3329|3338|3329|3338|3329|1
1649655000000|2022-04-11 05:30:00|3339|3330|3334.8|3325.8|3342.3|3333.3|3334.8|3325.8|27
1649655300000|2022-04-11 05:35:00|3334|3325|3328.3|3319.3|3334|3325|3320.5|3311.5|33
1649655600000|2022-04-11 05:40:00|3328.5|3319.5|3328.8|3319.8|3330|3321|3328.5|3319.5|18
1649655900000|2022-04-11 05:45:00|3328.5|3319.5|3323.8|3314.8|3328.5|3319.5|3323.8|3314.8|27
1649656200000|2022-04-11 05:50:00|3324|3315|3321.3|3312.3|3324|3315|3317.5|3308.3|81
1649656500000|2022-04-11 05:55:00|3320.5|3311.5|3318.5|3309.5|3321.3|3312.3|3317.5|3308|35
1649656800000|2022-04-11 06:00:00|3320.3|3311.3|3321|3312|3323.8|3314.5|3320|3311|44
1649657100000|2022-04-11 06:05:00|3321.3|3312.3|3323.8|3314.8|3327.3|3318.3|3321|3312|80
1649657400000|2022-04-11 06:10:00|3324|3315|3322.5|3313.5|3327.3|3318.3|3322.3|3313.3|75
1649657700000|2022-04-11 06:15:00|3323|3314|3319.5|3310.5|3323|3314|3319|3310|10
1649658000000|2022-04-11 06:20:00|3319.8|3310.8|3297.8|3288.8|3319.8|3310.8|3296.5|3286.8|52
1649658300000|2022-04-11 06:25:00|3297.3|3288.3|3301|3292|3303|3294|3297.3|3288.3|101
1649658600000|2022-04-11 06:30:00|3301.5|3292.5|3298|3289|3302.3|3293.3|3297.5|3288.5|85
1649658900000|2022-04-11 06:35:00|3297.8|3288.8|3291.5|3282.5|3306.3|3297.3|3291.5|3282.3|97
1649659200000|2022-04-11 06:40:00|3292|3283|3299.3|3290.3|3301.5|3292.5|3292|3283|59
1649659500000|2022-04-11 06:45:00|3299.5|3290.5|3304|3295|3309|3300|3298.5|3289.5|38
1649659800000|2022-04-11 06:50:00|3304.5|3295.5|3305.5|3296.5|3312|3299.8|3302.3|3293.3|54
1649660100000|2022-04-11 06:55:00|3306.8|3297.8|3292.3|3286.3|3307.3|3299.8|3292.3|3286.3|93
1649660400000|2022-04-11 07:00:00|3292|3286|3306.8|3300.8|3309.5|3303.5|3286.5|3280.5|131
1649660700000|2022-04-11 07:05:00|3306.9|3300.9|3299.3|3293.3|3309.3|3303.3|3299.3|3293.3|121
1649661000000|2022-04-11 07:10:00|3298.5|3292.5|3293|3287|3309.1|3303.1|3288.8|3282.8|105
1649661300000|2022-04-11 07:15:00|3294|3288|3291|3285|3299|3293|3290.5|3284.5|153
1649661600000|2022-04-11 07:20:00|3291.3|3285.3|3277|3271|3294|3288|3277|3271|80
1649661900000|2022-04-11 07:25:00|3276.8|3270.8|3270|3264|3284|3278|3266.3|3260.3|84
1649662200000|2022-04-11 07:30:00|3269.8|3263.8|3266.3|3260.3|3270|3264|3261.5|3255.5|77
1649662500000|2022-04-11 07:35:00|3266|3260|3276.5|3270.5|3278.5|3272.5|3260.5|3254.5|99
1649662800000|2022-04-11 07:40:00|3277.3|3271.3|3288.8|3282.8|3292|3286|3275.5|3269.5|122
1649663100000|2022-04-11 07:45:00|3289|3283|3291.3|3285.3|3295.8|3289.8|3283.4|3277.4|142
1649663400000|2022-04-11 07:50:00|3291.5|3285.5|3298.3|3292.3|3302|3296|3290|3284|171
1649663700000|2022-04-11 07:55:00|3298.5|3292.5|3314.8|3308.8|3316|3310|3298.3|3292.3|118
1649664000000|2022-04-11 08:00:00|3314|3308|3295.3|3289.3|3314|3308|3294.8|3288.8|113
1649664300000|2022-04-11 08:05:00|3295|3289|3289.5|3283.5|3296.5|3290.5|3287.3|3281.3|136
1649664600000|2022-04-11 08:10:00|3289.3|3283.3|3303|3297|3305.3|3299.3|3289|3283|102
1649664900000|2022-04-11 08:15:00|3303.3|3297.3|3296|3290|3306|3300|3296|3290|75
1649665200000|2022-04-11 08:20:00|3295.8|3289.8|3297.3|3291.3|3299.8|3293.8|3295.3|3289.3|55
1649665500000|2022-04-11 08:25:00|3297|3291|3304|3298|3304.3|3298.3|3294.5|3288.5|82
1649665800000|2022-04-11 08:30:00|3303.8|3297.8|3306.5|3300.5|3307|3301|3300.3|3294.3|94
1649666100000|2022-04-11 08:35:00|3307|3301|3304|3298|3307|3301|3303.3|3297.3|142
1649666400000|2022-04-11 08:40:00|3302.8|3296.8|3306.5|3300.5|3306.5|3300.5|3302.8|3296.8|58
1649666700000|2022-04-11 08:45:00|3306.8|3300.8|3312.4|3306.4|3315.3|3309.3|3306.8|3300.8|95
1649667000000|2022-04-11 08:50:00|3312.8|3306.8|3311.5|3305.5|3312.8|3306.8|3309|3303|40
1649667300000|2022-04-11 08:55:00|3311.3|3305.3|3309.5|3303.5|3311.3|3305.3|3308.8|3302.8|40
1649667600000|2022-04-11 09:00:00|3309.3|3303.3|3311.5|3305.5|3312.8|3306.8|3308.8|3302.8|28
1649667900000|2022-04-11 09:05:00|3311.3|3305.3|3309|3303|3311.3|3305.3|3307.8|3301.8|39
1649668200000|2022-04-11 09:10:00|3309.5|3303.5|3312.3|3306.3|3313.5|3307.5|3308.5|3302.5|42
1649668500000|2022-04-11 09:15:00|3312|3306|3310.8|3304.8|3312.5|3306.5|3310.5|3304.5|22
1649668800000|2022-04-11 09:20:00|3310.5|3304.5|3307.8|3301.8|3310.5|3304.5|3307.3|3301.3|33
1649669100000|2022-04-11 09:25:00|3307.5|3301.5|3302.8|3296.8|3307.5|3301.5|3302.3|3296.3|23
1649669400000|2022-04-11 09:30:00|3303|3297|3307|3301|3308|3302|3303|3297|22
1649669700000|2022-04-11 09:35:00|3308|3302|3309.5|3303.5|3309.5|3303.5|3306.5|3300.5|22
1649670000000|2022-04-11 09:40:00|3309|3303|3308.3|3302.3|3309.5|3303.5|3308|3302|13
1649670300000|2022-04-11 09:45:00|3308.5|3302.5|3311.8|3305.8|3312.3|3306.3|3307.5|3301.5|27
1649670600000|2022-04-11 09:50:00|3312.3|3306.3|3313.5|3307.5|3313.5|3307.5|3312|3306|16
1649670900000|2022-04-11 09:55:00|3313.8|3307.8|3308.8|3302.8|3315.5|3309.5|3308.8|3302.8|34
1649671200000|2022-04-11 10:00:00|3308|3302|3308|3302|3309.8|3303.8|3307|3301|32
1649671500000|2022-04-11 10:05:00|3307.8|3301.8|3305.8|3299.8|3307.8|3301.8|3304|3298|22
1649671800000|2022-04-11 10:10:00|3305.5|3299.5|3301|3295|3306|3300|3300.8|3294.8|29
1649672100000|2022-04-11 10:15:00|3301.3|3295.3|3290.8|3284.8|3303.5|3297.5|3289.8|3283.8|35
1649672400000|2022-04-11 10:20:00|3291.8|3285.8|3286.8|3280.8|3296.5|3290.5|3286.8|3280.8|37
1649672700000|2022-04-11 10:25:00|3286.5|3280.5|3282.5|3276.5|3286.5|3280.5|3277.8|3271.8|59
1649673000000|2022-04-11 10:30:00|3283|3277|3282|3276|3286|3280|3280|3274|55
1649673300000|2022-04-11 10:35:00|3282.3|3276.3|3281.3|3275.3|3282.8|3276.8|3278|3272|43
1649673600000|2022-04-11 10:40:00|3280.5|3274.5|3278.3|3272.3|3280.5|3274.5|3276.5|3270.5|39
1649673900000|2022-04-11 10:45:00|3277.5|3271.5|3275.8|3269.8|3278.3|3272.3|3274.8|3268.8|27
1649674200000|2022-04-11 10:50:00|3276|3270|3278.5|3272.5|3280.5|3274.5|3275|3269|85
1649674500000|2022-04-11 10:55:00|3278|3272|3276|3270|3280|3274|3273.5|3267.5|92
1649674800000|2022-04-11 11:00:00|3275.3|3269.3|3272.3|3266.3|3277|3271|3269.3|3263.3|81
1649675100000|2022-04-11 11:05:00|3272.5|3266.5|3270.3|3264.3|3274.8|3268.8|3270.3|3264.3|49
1649675400000|2022-04-11 11:10:00|3270|3264|3271|3265|3273|3267|3270|3264|58
1649675700000|2022-04-11 11:15:00|3271.8|3265.8|3270.8|3264.8|3273.5|3267.5|3270.3|3264.3|50
1649676000000|2022-04-11 11:20:00|3271|3265|3266.6|3260.6|3271.5|3265.5|3260.8|3254.8|51
1649676300000|2022-04-11 11:25:00|3265.8|3259.8|3268.3|3262.3|3269.5|3263.5|3259.8|3253.8|67
1649676600000|2022-04-11 11:30:00|3268|3262|3264.5|3258.5|3269.8|3263.8|3260|3254|67
1649676900000|2022-04-11 11:35:00|3264.3|3258.3|3264.8|3258.8|3265|3259|3262.8|3256.8|46
1649677200000|2022-04-11 11:40:00|3264.5|3258.5|3264.8|3258.8|3266.5|3260.5|3262.3|3256.3|82
1649677500000|2022-04-11 11:45:00|3265|3259|3248|3242|3265|3259|3245|3239|74
1649677800000|2022-04-11 11:50:00|3245.5|3239.5|3249.3|3243.3|3254.3|3248.3|3245.5|3239.5|105
1649678100000|2022-04-11 11:55:00|3249.5|3243.5|3248.8|3242.8|3250.5|3244.5|3243.3|3237.3|152
1649678400000|2022-04-11 12:00:00|3249.3|3243.3|3248.5|3242.5|3251.5|3245.5|3243.3|3237.3|98
1649678700000|2022-04-11 12:05:00|3248|3242|3245.5|3239.5|3249.3|3243.3|3244.5|3238.5|68
1649679000000|2022-04-11 12:10:00|3244|3238|3243.8|3237.8|3246|3240|3243|3237|71
1649679300000|2022-04-11 12:15:00|3243.5|3237.5|3246.8|3240.8|3247.3|3241.3|3243.5|3237.5|63
1649679600000|2022-04-11 12:20:00|3247.3|3241.3|3248|3242|3248.3|3242.3|3244.5|3238.5|48
1649679900000|2022-04-11 12:25:00|3248.3|3242.3|3249.8|3243.8|3252|3246|3247.3|3241.3|44
1649680200000|2022-04-11 12:30:00|3250|3244|3251|3245|3252|3246|3248.8|3242.8|48
1649680500000|2022-04-11 12:35:00|3250.5|3244.5|3251|3245|3253|3247|3250|3244|35
1649680800000|2022-04-11 12:40:00|3251.8|3245.8|3259|3253|3261.5|3255.5|3250.8|3244.8|67
1649681100000|2022-04-11 12:45:00|3259.3|3253.3|3260.8|3254.8|3261.8|3255.8|3259|3253|98
1649681400000|2022-04-11 12:50:00|3260.5|3254.5|3265.5|3259.5|3265.8|3259.8|3259.3|3253.3|88
1649681700000|2022-04-11 12:55:00|3266.5|3260.5|3263.8|3257.8|3271|3265|3262.5|3256.5|127
1649682000000|2022-04-11 13:00:00|3263.5|3257.5|3267.8|3261.8|3270.8|3264.8|3261.5|3255.5|130
1649682300000|2022-04-11 13:05:00|3267.5|3261.5|3262|3256|3270|3264|3260.3|3254.3|111
1649682600000|2022-04-11 13:10:00|3261.8|3255.8|3256.8|3250.8|3261.8|3255.8|3255.8|3249.8|95
1649682900000|2022-04-11 13:15:00|3257.3|3251.3|3257.8|3251.8|3259.5|3253.5|3254.3|3248.3|109
1649683200000|2022-04-11 13:20:00|3257.5|3251.5|3250.3|3244.3|3257.5|3251.5|3250.3|3244.3|86
1649683500000|2022-04-11 13:25:00|3250.5|3244.5|3248.5|3242.5|3251.3|3245.3|3248.3|3242.3|46
1649683800000|2022-04-11 13:30:00|3248|3242|3231.3|3225.3|3248.5|3242.5|3231.3|3225.3|137
1649684100000|2022-04-11 13:35:00|3232|3226|3234.5|3228.5|3235.5|3229.5|3230|3224|113
1649684400000|2022-04-11 13:40:00|3234.3|3228.3|3239.3|3233.3|3240.3|3234.3|3229.3|3223.3|115
1649684700000|2022-04-11 13:45:00|3239.5|3233.5|3236.8|3230.8|3241|3235|3236.5|3230.5|87
1649685000000|2022-04-11 13:50:00|3236.5|3230.5|3239.5|3233.5|3244|3238|3236.3|3230.3|150
1649685300000|2022-04-11 13:55:00|3239|3233|3233|3227|3240.3|3234.3|3230.5|3224.5|96
1649685600000|2022-04-11 14:00:00|3233.3|3227.3|3238.5|3232.5|3238.5|3232.5|3232|3226|96
1649685900000|2022-04-11 14:05:00|3238|3232|3240.5|3234.5|3241.5|3235.5|3237.3|3231.3|82
1649686200000|2022-04-11 14:10:00|3240.3|3234.3|3235.5|3229.5|3243|3237|3235.3|3229.3|120
1649686500000|2022-04-11 14:15:00|3235.8|3229.8|3232.8|3226.8|3235.8|3229.8|3231.3|3225.3|82
1649686800000|2022-04-11 14:20:00|3232.5|3226.5|3231.8|3225.8|3234.5|3228.5|3228.5|3222.5|52
1649687100000|2022-04-11 14:25:00|3231|3225|3226|3220|3231.5|3225.5|3226|3220|63
1649687400000|2022-04-11 14:30:00|3226.5|3220.5|3225.5|3219.5|3229|3223|3224.5|3218.5|78
1649687700000|2022-04-11 14:35:00|3225.3|3219.3|3232|3226|3232.8|3226.8|3225|3219|52
1649688000000|2022-04-11 14:40:00|3232.3|3226.3|3232.3|3226.3|3232.5|3226.5|3226.3|3220.3|81
1649688300000|2022-04-11 14:45:00|3232|3226|3240.3|3234.3|3240.3|3234.3|3230.8|3224.8|70
1649688600000|2022-04-11 14:50:00|3241.3|3235.3|3238|3232|3245|3239|3237.3|3231.3|96
1649688900000|2022-04-11 14:55:00|3237.8|3231.8|3229|3223|3239|3233|3229|3223|96
1649689200000|2022-04-11 15:00:00|3228.8|3222.8|3228.8|3222.8|3230.3|3224.3|3226.3|3220.3|103
1649689500000|2022-04-11 15:05:00|3228.3|3222.3|3236|3230|3236.8|3230.8|3227.3|3221.3|122
1649689800000|2022-04-11 15:10:00|3236.3|3230.3|3232.3|3226.3|3236.3|3230.3|3229.8|3223.8|119
1649690100000|2022-04-11 15:15:00|3232|3226|3233|3227|3233.5|3227.5|3231.8|3225.8|51
1649690400000|2022-04-11 15:20:00|3233.3|3227.3|3232|3226|3234.8|3228.8|3231.5|3225.5|101
1649690700000|2022-04-11 15:25:00|3232.5|3226.5|3242.8|3236.8|3245.6|3239.6|3232.3|3226.3|145
1649691000000|2022-04-11 15:30:00|3243|3237|3246.9|3240.9|3259.8|3253.8|3239.3|3233.3|227
1649691300000|2022-04-11 15:35:00|3246.8|3240.8|3245.8|3239.8|3247.5|3241.5|3243.3|3237.3|76
1649691600000|2022-04-11 15:40:00|3245.3|3239.3|3247.8|3241.8|3247.8|3241.8|3245|3239|61
1649691900000|2022-04-11 15:45:00|3248|3242|3251.8|3245.8|3257|3251|3247.8|3241.8|93
1649692200000|2022-04-11 15:50:00|3251.9|3245.9|3245.5|3239.5|3252.1|3246.1|3245|3239|48
1649692500000|2022-04-11 15:55:00|3245.8|3239.8|3240.5|3234.5|3245.8|3239.8|3239.3|3233.3|28
1649692800000|2022-04-11 16:00:00|3240|3234|3241|3235|3241.8|3235.8|3237.3|3231.3|33
1649693100000|2022-04-11 16:05:00|3241.5|3235.5|3240.8|3234.8|3241.5|3235.5|3240.8|3234.8|10
1649693400000|2022-04-11 16:10:00|3240.5|3234.5|3241.3|3235.3|3242|3236|3240.5|3234.5|27
1649693700000|2022-04-11 16:15:00|3241.5|3235.5|3241|3235|3241.5|3235.5|3241|3235|22
1649694000000|2022-04-11 16:20:00|3240.8|3234.8|3241|3235|3241.3|3235.3|3240.8|3234.8|24
1649694300000|2022-04-11 16:25:00|3240.8|3234.8|3240.8|3234.8|3241.8|3235.8|3240.8|3234.8|58
1649694600000|2022-04-11 16:30:00|3241|3235|3241.5|3235.5|3241.5|3235.5|3240.5|3234.5|15
1649694900000|2022-04-11 16:35:00|3241.8|3235.8|3241|3235|3243.8|3237.8|3241|3235|31
1649695200000|2022-04-11 16:40:00|3241.3|3235.3|3246|3240|3246.3|3240.3|3241|3235|15
1649695500000|2022-04-11 16:45:00|3246.5|3240.5|3246.8|3240.8|3246.8|3240.8|3246.5|3240.5|2
1649695800000|2022-04-11 16:50:00|3246.5|3240.5|3243.8|3237.8|3246.5|3240.5|3242.8|3236.8|59
1649696100000|2022-04-11 16:55:00|3243.5|3237.5|3243.5|3237|3246.5|3240.5|3240.5|3234.5|24
1649721600000|2022-04-12 00:00:00|3265|3256|3265.5|3256.5|3266.8|3257.8|3264|3255|14
1649721900000|2022-04-12 00:05:00|3264.8|3255.8|3259.8|3250.8|3265.5|3256.5|3259.8|3250.8|41
1649722200000|2022-04-12 00:10:00|3261|3252|3266.3|3257.3|3266.3|3257.3|3261|3252|9
1649722500000|2022-04-12 00:15:00|3266.5|3257.5|3263|3254|3268.3|3258.5|3262.8|3253.8|38
1649722800000|2022-04-12 00:20:00|3262.8|3253.8|3262.8|3253.8|3263.3|3254.3|3260.5|3251.5|16
1649723100000|2022-04-12 00:25:00|3262.5|3251.8|3261|3252|3262.5|3253|3260.5|3251.5|16
1649723400000|2022-04-12 00:30:00|3261.3|3252.3|3262|3253|3264.5|3255.3|3261|3252|22
1649723700000|2022-04-12 00:35:00|3262.5|3253.5|3261.5|3252.5|3265|3256|3261|3252|24
1649724000000|2022-04-12 00:40:00|3261.8|3252.8|3260.5|3251.5|3266|3254|3260.5|3251.5|15
1649724300000|2022-04-12 00:45:00|3261|3252|3261.8|3252.8|3263.5|3253|3260|3251|18
1649724600000|2022-04-12 00:50:00|3262|3253|3262|3253|3262|3253|3262|3253|1
1649724900000|2022-04-12 00:55:00|3262.5|3253.5|3261.8|3252.8|3262.5|3253.5|3261.8|3252.8|5
1649725200000|2022-04-12 01:00:00|3262.3|3253.3|3270.5|3261.5|3270.5|3261.5|3261.3|3252.3|89
1649725500000|2022-04-12 01:05:00|3270.3|3261.3|3266.5|3257.5|3271|3262|3265.5|3256.5|39
1649725800000|2022-04-12 01:10:00|3266.8|3257.8|3269.5|3260.5|3270.8|3260.8|3266.8|3257.8|38
1649726100000|2022-04-12 01:15:00|3269.8|3260.8|3269.5|3260.5|3269.8|3260.8|3269.3|3260.3|5
1649726400000|2022-04-12 01:20:00|3269.8|3260.8|3269.5|3260.5|3269.8|3260.8|3269.5|3260.5|6
1649726700000|2022-04-12 01:25:00|3269.8|3260.8|3269|3260|3271.8|3262.8|3268.8|3259.8|18
1649727000000|2022-04-12 01:30:00|3271.3|3260.3|3265.3|3256.3|3272|3263|3264.3|3255.3|32
1649727300000|2022-04-12 01:35:00|3264.8|3255.8|3266.8|3257.8|3267|3258|3264.8|3255.8|7
1649727600000|2022-04-12 01:40:00|3267.3|3258.3|3267.5|3258.5|3267.5|3258.5|3266.8|3257.8|6
1649727900000|2022-04-12 01:45:00|3267|3258|3269.8|3260.8|3269.8|3260.8|3266.8|3257.8|17
1649728200000|2022-04-12 01:50:00|3269.3|3260.3|3270.5|3261.5|3270.5|3261.5|3266.5|3257.5|46
1649728500000|2022-04-12 01:55:00|3270.8|3261.8|3277|3268|3277.8|3268.8|3270.8|3261.8|35
1649728800000|2022-04-12 02:00:00|3277.5|3268.5|3279.5|3270.5|3280|3271|3277|3268|15
1649729100000|2022-04-12 02:05:00|3279.8|3270.8|3282|3273|3285.5|3275.5|3279.8|3270.8|23
1649729400000|2022-04-12 02:10:00|3282.8|3273.8|3281|3272|3282.8|3273.8|3281|3272|6
1649729700000|2022-04-12 02:15:00|3281.3|3272.3|3282.3|3273.3|3282.3|3273.3|3281.3|3272.3|6
1649730000000|2022-04-12 02:20:00|3282|3273|3278.5|3269|3282.8|3273.8|3278.5|3267.8|16
1649730300000|2022-04-12 02:25:00|3278|3267.8|3280.3|3271.3|3281|3272|3276.5|3267.5|35
1649730600000|2022-04-12 02:30:00|3280.8|3271.8|3283.3|3274.3|3287.5|3278.5|3280.8|3271.8|41
1649730900000|2022-04-12 02:35:00|3283|3274|3292|3280.3|3292.3|3283.3|3283|3274|56
1649731200000|2022-04-12 02:40:00|3290.5|3281.5|3290.3|3281.3|3292|3283|3289|3280|38
1649731500000|2022-04-12 02:45:00|3290.5|3281.5|3286.5|3277.5|3290.5|3281.5|3282|3273|56
1649731800000|2022-04-12 02:50:00|3286.8|3277.8|3289.5|3280.5|3290.5|3281.3|3286.8|3277.8|29
1649732100000|2022-04-12 02:55:00|3289.8|3280.8|3289.5|3280.5|3289.8|3280.8|3287|3278|18
1649732400000|2022-04-12 03:00:00|3289.8|3280.8|3287.8|3278.8|3291.8|3282.5|3287.3|3278.3|33
1649732700000|2022-04-12 03:05:00|3287.3|3278.3|3287|3278|3288.5|3279.5|3284.8|3275.8|26
1649733000000|2022-04-12 03:10:00|3286.3|3277.3|3285.8|3276.8|3286.3|3277.3|3282.5|3273.5|12
1649733300000|2022-04-12 03:15:00|3286|3277|3285.3|3275.5|3287.3|3278.3|3284.5|3275.3|44
1649733600000|2022-04-12 03:20:00|3285|3275.8|3288|3277|3289.3|3280.3|3282.3|3273.3|57
1649733900000|2022-04-12 03:25:00|3287.8|3276.8|3285.8|3276.8|3287.8|3277.3|3282.5|3273.3|63
1649734200000|2022-04-12 03:30:00|3285.3|3276.3|3280|3271|3285.8|3276.8|3279.5|3270.5|79
1649734500000|2022-04-12 03:35:00|3279.8|3270.8|3277.8|3268.8|3280|3271|3277.8|3268.8|23
1649734800000|2022-04-12 03:40:00|3277.3|3268.3|3277.5|3268.5|3279.3|3270.3|3275.5|3266.5|24
1649735100000|2022-04-12 03:45:00|3277|3268|3277.8|3268.8|3277.8|3268.8|3275.3|3266.3|36
1649735400000|2022-04-12 03:50:00|3277|3268|3277.5|3268.5|3281.5|3272.5|3277|3268|48
1649735700000|2022-04-12 03:55:00|3277|3268|3278.8|3269.8|3280.3|3271|3276|3267|46
1649736000000|2022-04-12 04:00:00|3278.3|3269.3|3277|3267.3|3279.8|3270.8|3275.3|3266.3|66
1649736300000|2022-04-12 04:05:00|3277.3|3268.3|3276.3|3267.3|3277.3|3268.3|3275.3|3266|11
1649736600000|2022-04-12 04:10:00|3276|3267|3270|3261|3276|3267|3268.5|3259.3|32
1649736900000|2022-04-12 04:15:00|3270.3|3261.3|3270.3|3261.3|3270.3|3261.3|3269|3260|14
1649737200000|2022-04-12 04:20:00|3270.5|3261.5|3273|3264|3274.8|3265.8|3270.5|3261.5|29
1649737500000|2022-04-12 04:25:00|3272.3|3263.3|3272.8|3263.8|3273.5|3264.5|3271.8|3262.8|23
1649737800000|2022-04-12 04:30:00|3271.8|3262.8|3274.5|3265.5|3275|3266|3271.3|3262|13
1649738100000|2022-04-12 04:35:00|3274.8|3265.8|3275.8|3266.8|3276|3267|3273.5|3264.5|27
1649738400000|2022-04-12 04:40:00|3276.3|3267.3|3275.3|3266.3|3277|3268|3275.3|3266.3|20
1649738700000|2022-04-12 04:45:00|3274.8|3265.8|3276.3|3267.3|3276.5|3267.5|3273.8|3264.3|17
1649739000000|2022-04-12 04:50:00|3275.8|3266.8|3280.5|3271.5|3281.8|3272.3|3275.3|3266.3|36
1649739300000|2022-04-12 04:55:00|3280|3271|3279.5|3270.5|3281.5|3271.8|3278.8|3269.8|26
1649739600000|2022-04-12 05:00:00|3279.8|3270.8|3278.8|3269.8|3279.8|3270.8|3277|3268|7
1649740200000|2022-04-12 05:10:00|3279.3|3270.3|3275.3|3266|3279.3|3270.3|3275|3266|16
1649740500000|2022-04-12 05:15:00|3275.5|3266.5|3278.5|3269.5|3279.3|3270.3|3275.5|3266.3|22
1649740800000|2022-04-12 05:20:00|3278.3|3269.3|3280.3|3271.3|3280.8|3271.8|3276|3267|33
1649741100000|2022-04-12 05:25:00|3280|3271|3281|3272|3282.5|3273.5|3278|3269|53
1649741400000|2022-04-12 05:30:00|3280.5|3271.5|3279|3270|3286.3|3277.3|3278.5|3269.5|66
1649741700000|2022-04-12 05:35:00|3278.8|3269.8|3280.3|3271.3|3280.3|3271.3|3278.5|3269.5|28
1649742000000|2022-04-12 05:40:00|3280.5|3271.5|3282.5|3273.5|3282.5|3273.5|3280.5|3271.5|11
1649742300000|2022-04-12 05:45:00|3282.3|3273.3|3287.3|3278.3|3287.3|3278.3|3282.3|3273.3|21
1649742600000|2022-04-12 05:50:00|3287|3278|3275.8|3266.8|3287|3278|3273.3|3264.3|47
1649742900000|2022-04-12 05:55:00|3275.5|3266.5|3272.8|3263.8|3275.5|3266.5|3272.5|3263.5|13
1649743200000|2022-04-12 06:00:00|3272.3|3263.3|3271|3262|3272.8|3263.8|3270.5|3261.5|38
1649743500000|2022-04-12 06:05:00|3270.5|3261.5|3274|3265|3274.8|3265.8|3267.8|3258.8|28
1649743800000|2022-04-12 06:10:00|3272.8|3263.8|3274.8|3265.8|3275.5|3266.5|3272.3|3263|12
1649744100000|2022-04-12 06:15:00|3275|3266|3278|3269|3279.8|3270.8|3275|3266|16
1649744400000|2022-04-12 06:20:00|3280.3|3270|3284|3275|3284.5|3275.5|3278.8|3269.8|58
1649744700000|2022-04-12 06:25:00|3283.5|3274.5|3282.3|3273.3|3284.5|3275.5|3282|3273|31
1649745000000|2022-04-12 06:30:00|3282|3273|3278.8|3269.8|3282|3273|3278.5|3269.5|14
1649745300000|2022-04-12 06:35:00|3278.5|3269.5|3278.3|3269.3|3278.5|3269.5|3277|3268|12
1649745600000|2022-04-12 06:40:00|3278.5|3269.5|3284|3275|3284|3275|3278.5|3269.5|13
1649745900000|2022-04-12 06:45:00|3284.3|3275.3|3282.8|3273.8|3285.8|3276.5|3282|3272.3|17
1649746200000|2022-04-12 06:50:00|3282.5|3273.5|3287|3278|3287.3|3278.3|3281.5|3272.5|35
1649746500000|2022-04-12 06:55:00|3287.5|3278.5|3284.8|3278.8|3287.5|3281|3284.8|3278.5|24
1649746800000|2022-04-12 07:00:00|3285|3279|3285|3279|3286.5|3280.5|3284|3278|35
1649747100000|2022-04-12 07:05:00|3284.8|3278.8|3275.8|3269.8|3285.5|3279.5|3275.8|3269.8|61
1649747400000|2022-04-12 07:10:00|3275.5|3269.5|3275.5|3269.5|3277.8|3271.8|3273.5|3267.5|103
1649747700000|2022-04-12 07:15:00|3275.3|3269.3|3275.8|3269.8|3276.3|3270.3|3274.5|3268.5|32
1649748000000|2022-04-12 07:20:00|3275.3|3269.3|3281.5|3275.5|3282.8|3276.8|3274.3|3268.3|49
1649748300000|2022-04-12 07:25:00|3281.3|3275.3|3278.5|3272.5|3285.3|3279.3|3278.3|3272.3|64
1649748600000|2022-04-12 07:30:00|3278.8|3272.8|3278.8|3272.8|3278.8|3272.8|3277|3271|16
1649748900000|2022-04-12 07:35:00|3277.8|3271.8|3279.8|3273.8|3283|3277|3277.8|3271.8|26
1649749200000|2022-04-12 07:40:00|3280|3274|3279.3|3273.3|3280.3|3274.3|3276.8|3270.8|34
1649749500000|2022-04-12 07:45:00|3279.5|3273.5|3283.8|3277.8|3283.8|3277.8|3279.3|3273.3|29
1649749800000|2022-04-12 07:50:00|3284.3|3278.3|3284|3278|3286.8|3280.8|3284|3278|26
1649750100000|2022-04-12 07:55:00|3283.8|3277.8|3275.3|3269.3|3283.8|3277.8|3275.3|3269.3|23
1649750400000|2022-04-12 08:00:00|3275|3269|3271.5|3265.5|3275|3269|3264.8|3258.8|94
1649750700000|2022-04-12 08:05:00|3271.8|3265.8|3268|3262|3272.5|3266.5|3267.3|3261.3|51
1649751000000|2022-04-12 08:10:00|3267.5|3261.5|3260.8|3254.8|3267.5|3261.5|3256.5|3250.5|92
1649751300000|2022-04-12 08:15:00|3260.5|3254.5|3248.8|3242.8|3261.3|3255.3|3248.8|3242.8|97
1649751600000|2022-04-12 08:20:00|3248|3242|3244.3|3238.3|3252.5|3246.5|3244.3|3238.3|73
1649751900000|2022-04-12 08:25:00|3244|3238|3236|3230|3248.5|3242.5|3235.3|3229.3|188
1649752200000|2022-04-12 08:30:00|3235.8|3229.8|3241.5|3235.5|3248.3|3242.3|3235.8|3229.8|123
1649752500000|2022-04-12 08:35:00|3241|3235|3244|3238|3246|3240|3238.3|3232.3|121
1649752800000|2022-04-12 08:40:00|3244.3|3238.3|3242.8|3236.8|3253.8|3247.8|3242.8|3236.8|126
1649753100000|2022-04-12 08:45:00|3241.8|3235.8|3242|3236|3246.5|3240.5|3237.5|3231.5|88
1649753400000|2022-04-12 08:50:00|3241.5|3235.5|3244|3238|3248.5|3242.5|3239.8|3233.8|82
1649753700000|2022-04-12 08:55:00|3243.8|3237.8|3241.8|3235.8|3246.8|3240.8|3241.1|3235.1|94
1649754000000|2022-04-12 09:00:00|3242|3236|3243.5|3237.5|3249.5|3243.5|3241.3|3235.3|113
1649754300000|2022-04-12 09:05:00|3243.8|3237.8|3243|3237|3248|3242|3242.3|3236.3|61
1649754600000|2022-04-12 09:10:00|3243.3|3237.3|3249.5|3243.5|3249.5|3243.5|3240.8|3234.8|93
1649754900000|2022-04-12 09:15:00|3249.3|3243.3|3245.3|3239.3|3250.5|3244.5|3245.3|3239.3|44
1649755200000|2022-04-12 09:20:00|3245|3239|3249.8|3243.8|3249.8|3243.8|3243.3|3237.3|90
1649755500000|2022-04-12 09:25:00|3249.9|3243.9|3249.5|3243.5|3250.5|3244.5|3246.8|3240.8|64
1649755800000|2022-04-12 09:30:00|3249.3|3243.3|3242.8|3236.8|3249.3|3243.3|3241.8|3235.8|71
1649756100000|2022-04-12 09:35:00|3242.5|3236.5|3241.3|3235.3|3242.8|3236.8|3240.3|3234.3|57
1649756400000|2022-04-12 09:40:00|3241|3235|3237|3231|3241.3|3235.3|3235|3229|49
1649756700000|2022-04-12 09:45:00|3236.3|3230.3|3238.8|3232.8|3240.8|3234.8|3235.3|3229.3|69
1649757000000|2022-04-12 09:50:00|3239.5|3233.5|3237.3|3231.3|3241.5|3235.5|3236.3|3230.3|58
1649757300000|2022-04-12 09:55:00|3237|3231|3237.8|3231.8|3237.8|3231.8|3235|3229|56
1649757600000|2022-04-12 10:00:00|3237.5|3231.5|3237|3231|3237.8|3231.8|3236|3230|46
1649757900000|2022-04-12 10:05:00|3236.1|3230.1|3237|3231|3238|3232|3236|3230|57
1649758200000|2022-04-12 10:10:00|3236.8|3230.8|3240|3234|3241|3235|3236|3230|46
1649758500000|2022-04-12 10:15:00|3240.3|3234.3|3238.3|3232.3|3240.3|3234.3|3238|3232|24
1649758800000|2022-04-12 10:20:00|3238|3232|3237|3231|3238.3|3232.3|3236.5|3230.5|40
1649759100000|2022-04-12 10:25:00|3236.8|3230.8|3236.8|3230.8|3239|3233|3235.8|3229.8|49
1649759400000|2022-04-12 10:30:00|3236|3230|3237|3231|3241.3|3235.3|3236|3230|54
1649759700000|2022-04-12 10:35:00|3236.8|3230.8|3236.8|3230.8|3238|3232|3235.3|3229.3|47
1649760000000|2022-04-12 10:40:00|3237|3231|3239.3|3233.3|3240|3234|3235.8|3229.8|43
1649760300000|2022-04-12 10:45:00|3239.5|3233.5|3242.3|3236.3|3242.3|3236.3|3239.3|3233.3|64
1649760600000|2022-04-12 10:50:00|3242|3236|3238.8|3232.8|3242|3236|3238.8|3232.8|30
1649760900000|2022-04-12 10:55:00|3238.5|3232.5|3239.5|3233.5|3239.5|3233.5|3238.5|3232.5|13
1649761200000|2022-04-12 11:00:00|3239.3|3233.3|3239|3233|3239.8|3233.8|3239|3233|24
1649761500000|2022-04-12 11:05:00|3239.3|3233.3|3239.3|3233.3|3240.8|3234.8|3239.3|3233.3|30
1649761800000|2022-04-12 11:10:00|3239.8|3233.8|3235.8|3229.8|3239.8|3233.8|3235|3229|40
1649762100000|2022-04-12 11:15:00|3236|3230|3235.5|3229.5|3236.8|3230.8|3235|3229|62
1649762400000|2022-04-12 11:20:00|3235.3|3229.3|3234.3|3228.3|3235.5|3229.5|3230|3224|57
1649762700000|2022-04-12 11:25:00|3234|3228|3233.5|3227.5|3235.5|3229.5|3233.3|3227.3|47
1649763000000|2022-04-12 11:30:00|3233.3|3227.3|3233.8|3227.8|3235.8|3229.8|3232.8|3226.8|35
1649763300000|2022-04-12 11:35:00|3233.5|3227.5|3231.5|3225.5|3233.8|3227.8|3230|3224|37
1649763600000|2022-04-12 11:40:00|3231.3|3225.3|3230.3|3224.3|3232|3226|3229.5|3223.5|54
1649763900000|2022-04-12 11:45:00|3230.5|3224.5|3233|3227|3233.3|3227.3|3230|3224|52
1649764200000|2022-04-12 11:50:00|3233.3|3227.3|3232.3|3226.3|3235.8|3229.8|3231.5|3225.5|58
1649764500000|2022-04-12 11:55:00|3232|3226|3240.5|3234.5|3241.5|3235.5|3230.8|3224.8|80
1649764800000|2022-04-12 12:00:00|3241.3|3235.3|3242.3|3236.3|3244.8|3238.8|3239|3233|92
1649765100000|2022-04-12 12:05:00|3241.8|3235.8|3240|3234|3242.5|3236.5|3237.8|3231.8|55
1649765400000|2022-04-12 12:10:00|3240.3|3234.3|3238.5|3232.5|3240.3|3234.3|3237.5|3231.5|85
1649765700000|2022-04-12 12:15:00|3238.3|3232.3|3237.3|3231.3|3238.5|3232.5|3237.3|3231.3|81
1649766000000|2022-04-12 12:20:00|3237|3231|3235.5|3229.5|3238|3232|3234.5|3228.5|83
1649766300000|2022-04-12 12:25:00|3235.3|3229.3|3240.3|3234.3|3240.3|3234.3|3234.8|3228.8|69
1649766600000|2022-04-12 12:30:00|3239.8|3233.8|3247.5|3241.5|3250.3|3244.3|3239|3233|80
1649766900000|2022-04-12 12:35:00|3247.3|3241.3|3238.3|3232.3|3247.3|3241.3|3237.5|3231.5|87
1649767200000|2022-04-12 12:40:00|3239.3|3233.3|3244|3238|3244.3|3238.3|3237.8|3231.8|47
1649767500000|2022-04-12 12:45:00|3243.8|3237.8|3239.3|3233.3|3243.8|3237.8|3238.8|3232.8|75
1649767800000|2022-04-12 12:50:00|3239|3233|3240.3|3234.3|3240.5|3234.5|3237|3231|78
1649768100000|2022-04-12 12:55:00|3240.5|3234.5|3239.8|3233.8|3242.5|3236.5|3238|3232|118
1649768400000|2022-04-12 13:00:00|3239.5|3233.5|3243.5|3237.5|3245.9|3239.9|3238|3232|134
1649768700000|2022-04-12 13:05:00|3244.8|3238.8|3241.5|3235.5|3244.8|3238.8|3239.8|3233.8|95
1649769000000|2022-04-12 13:10:00|3241.8|3235.8|3237.8|3231.8|3242|3236|3237.6|3231.6|95
1649769300000|2022-04-12 13:15:00|3238|3232|3233.8|3227.8|3238.5|3232.5|3232.5|3226.5|82
1649769600000|2022-04-12 13:20:00|3234|3228|3236.8|3230.8|3238.5|3232.5|3234|3228|49
1649769900000|2022-04-12 13:25:00|3237|3231|3241.4|3235.4|3241.4|3235.4|3236.3|3230.3|58
1649770200000|2022-04-12 13:30:00|3241.6|3235.6|3242.5|3236.5|3243.3|3237.3|3237.5|3231.5|59
1649770500000|2022-04-12 13:35:00|3242.8|3236.8|3245|3239|3245.3|3239.3|3241.8|3235.8|48
1649770800000|2022-04-12 13:40:00|3244.8|3238.8|3243|3237|3245.3|3239.3|3240.8|3234.8|54
1649771100000|2022-04-12 13:45:00|3243.3|3237.3|3244.5|3238.5|3244.8|3238.8|3241|3235|64
1649771400000|2022-04-12 13:50:00|3244.3|3238.3|3242|3236|3244.3|3238.3|3237.8|3231.8|61
1649771700000|2022-04-12 13:55:00|3241.8|3235.8|3245.5|3239.5|3245.5|3239.5|3241.5|3235.5|57
1649772000000|2022-04-12 14:00:00|3245.3|3239.3|3250.3|3244.3|3250.3|3244.3|3243.5|3237.5|59
1649772300000|2022-04-12 14:05:00|3250.5|3244.5|3247.5|3241.5|3255.8|3249.8|3245.8|3239.8|74
1649772600000|2022-04-12 14:10:00|3248.5|3242.5|3253|3247|3256.3|3250.3|3248.5|3242.5|73
1649772900000|2022-04-12 14:15:00|3252.8|3246.8|3252|3246|3253.3|3247.3|3249.5|3243.5|67
1649773200000|2022-04-12 14:20:00|3251.8|3245.8|3254|3248|3256.3|3250.3|3251.8|3245.8|58
1649773500000|2022-04-12 14:25:00|3254.8|3248.8|3252.8|3246.8|3254.8|3248.8|3250.5|3244.5|46
1649773800000|2022-04-12 14:30:00|3252.5|3246.5|3255|3249|3255.3|3249.3|3251.3|3245.3|60
1649774100000|2022-04-12 14:35:00|3254.3|3248.3|3259|3253|3259.4|3253.4|3253.5|3247.5|77
1649774400000|2022-04-12 14:40:00|3259.3|3253.3|3263.8|3257.8|3266.1|3260.1|3259|3253|60
1649774700000|2022-04-12 14:45:00|3263.5|3257.5|3257.5|3251.5|3267.8|3261.8|3257.5|3251.5|98
1649775000000|2022-04-12 14:50:00|3257.8|3251.8|3259.3|3253.3|3262|3256|3256.8|3250.8|116
1649775300000|2022-04-12 14:55:00|3259.5|3253.5|3255.8|3249.8|3260.3|3254.3|3254.8|3248.8|99
1649775600000|2022-04-12 15:00:00|3256|3250|3252|3246|3257|3251|3252|3246|68
1649775900000|2022-04-12 15:05:00|3251.8|3245.8|3254.8|3248.8|3256.5|3250.5|3248.8|3242.8|86
1649776200000|2022-04-12 15:10:00|3255|3249|3256.3|3250.3|3256.3|3250.3|3253.3|3247.3|54
1649776500000|2022-04-12 15:15:00|3256.5|3250.5|3266.8|3260.8|3267.5|3261.5|3256.3|3250.3|106
1649776800000|2022-04-12 15:20:00|3267|3261|3270.5|3264.5|3270.5|3264.5|3265.3|3259.3|44
1649777100000|2022-04-12 15:25:00|3271|3265|3268|3262|3272.5|3266.5|3265.3|3259.3|104
1649777400000|2022-04-12 15:30:00|3267.5|3261.5|3268.8|3262.8|3273.8|3267.8|3263.5|3257.5|133
1649777700000|2022-04-12 15:35:00|3269.5|3263.5|3271.3|3265.3|3273.3|3267.3|3269.3|3263.3|86
1649778000000|2022-04-12 15:40:00|3271.5|3265.5|3272.1|3266.1|3273|3267|3269|3263|54
1649778300000|2022-04-12 15:45:00|3271.9|3265.9|3274.3|3268.3|3279.8|3273.8|3269.8|3263.8|151
1649778600000|2022-04-12 15:50:00|3274|3268|3272.5|3266.5|3274|3268|3270.3|3264.3|90
1649778900000|2022-04-12 15:55:00|3272.3|3266.3|3269.3|3263.3|3272.8|3266.8|3267.5|3261.5|53
1649779200000|2022-04-12 16:00:00|3269.5|3263.5|3271.8|3265.8|3273.5|3267.5|3269.3|3263.3|55
1649779500000|2022-04-12 16:05:00|3271.5|3265.5|3269.8|3263.8|3273.5|3267.5|3269.8|3263.8|29
1649779800000|2022-04-12 16:10:00|3269.5|3263.5|3270.5|3264.5|3270.8|3264.8|3269|3263|18
1649780100000|2022-04-12 16:15:00|3271|3265|3270.3|3264.3|3271|3265|3268.8|3262.8|12
1649780400000|2022-04-12 16:20:00|3270.5|3264.5|3270.3|3264.3|3271|3265|3270|3264|17
1649780700000|2022-04-12 16:25:00|3270.5|3264.5|3271|3265|3273.5|3267.5|3270.5|3264.5|13
1649781000000|2022-04-12 16:30:00|3270.8|3264.8|3271.3|3265.3|3271.3|3265.3|3270.8|3264.8|5
1649781300000|2022-04-12 16:35:00|3270.8|3264.8|3273.3|3267.3|3275.8|3269.8|3268.5|3262.5|43
1649781600000|2022-04-12 16:40:00|3273.5|3267.5|3272.5|3266.5|3275|3269|3270.8|3264.8|16
1649781900000|2022-04-12 16:45:00|3272.8|3266.8|3274.8|3268.8|3275.3|3269.3|3270.5|3264.5|35
1649782200000|2022-04-12 16:50:00|3274|3268|3274.5|3268.5|3274.8|3268.8|3272.1|3266.1|25
1649782500000|2022-04-12 16:55:00|3274|3268|3274.3|3268.3|3275|3269|3272|3266|30
1649808000000|2022-04-13 00:00:00|3279|3270|3276.3|3267.3|3279|3270|3274|3264.3|12
1649808300000|2022-04-13 00:05:00|3276|3267|3275.8|3266.8|3276|3267|3275.8|3266.8|2
1649808600000|2022-04-13 00:10:00|3276|3267|3277.8|3268.8|3278|3269|3275.5|3265.3|15
1649808900000|2022-04-13 00:15:00|3278|3269|3281|3272|3281.5|3272.5|3277.8|3268.8|27
1649809200000|2022-04-13 00:20:00|3280.5|3271.5|3280|3271|3281.3|3272.3|3279.8|3270.8|11
1649809500000|2022-04-13 00:25:00|3279.8|3270.8|3280.8|3271.8|3280.8|3271.8|3279.8|3270.8|4
1649809800000|2022-04-13 00:30:00|3281|3272|3278.3|3269.3|3283.8|3274.8|3278.3|3269.3|21
1649810100000|2022-04-13 00:35:00|3278.5|3269.5|3276.8|3267.8|3281|3272|3276.5|3267.5|16
1649810400000|2022-04-13 00:40:00|3277.8|3268.8|3277.3|3268.3|3277.8|3268.8|3276|3267|6
1649810700000|2022-04-13 00:45:00|3277.5|3268.5|3279.8|3270.8|3279.8|3270.8|3277.5|3268.5|14
1649811000000|2022-04-13 00:50:00|3279.5|3270.5|3279.5|3270.5|3279.8|3270.8|3279.5|3270.5|3
1649811300000|2022-04-13 00:55:00|3279.3|3270.3|3280.8|3271.8|3281|3271.8|3278.3|3269.3|13
1649811600000|2022-04-13 01:00:00|3280.3|3271.3|3276.5|3267.5|3280.3|3271.3|3271.8|3262.8|30
1649811900000|2022-04-13 01:05:00|3276.8|3267.8|3270.3|3258.8|3279.5|3270.5|3270.3|3258.8|35
1649812200000|2022-04-13 01:10:00|3268.8|3257.3|3267.3|3258.3|3270|3261|3265.3|3256|35
1649812500000|2022-04-13 01:15:00|3267.8|3258.8|3267.3|3258.3|3268|3259|3267|3258|10
1649812800000|2022-04-13 01:20:00|3264.8|3256.3|3264|3255|3266.3|3257.3|3263.3|3254.3|10
1649813100000|2022-04-13 01:25:00|3264.3|3255.3|3260.3|3251.3|3265.5|3255.8|3260.3|3251.3|21
1649813400000|2022-04-13 01:30:00|3260.5|3251.5|3263.8|3254.8|3265|3256|3260.5|3251.5|33
1649813700000|2022-04-13 01:35:00|3263.3|3254.3|3261.3|3252.3|3265|3256|3261|3252|50
1649814000000|2022-04-13 01:40:00|3261.5|3252.5|3268.5|3259.5|3270.5|3260.8|3261.5|3251.8|60
1649814300000|2022-04-13 01:45:00|3267.3|3258.3|3269|3260|3269|3260|3266|3257|25
1649814600000|2022-04-13 01:50:00|3269.3|3260.3|3276.5|3267.5|3276.5|3267.5|3269.3|3260.3|22
1649814900000|2022-04-13 01:55:00|3277.3|3268.3|3282.5|3273.5|3282.5|3273.5|3277.3|3268.3|23
1649815200000|2022-04-13 02:00:00|3282|3273|3279.3|3268.3|3282.3|3273.3|3275.5|3264.5|21
1649815500000|2022-04-13 02:05:00|3277.3|3268|3277.8|3268.8|3277.8|3268.8|3276.8|3267.8|14
1649815800000|2022-04-13 02:10:00|3278|3269|3278.3|3269.3|3280.5|3269.3|3277.8|3268.8|10
1649817000000|2022-04-13 02:30:00|3278.8|3269.8|3281.5|3272.5|3281.5|3272.5|3278.8|3269.8|13
1649817300000|2022-04-13 02:35:00|3281.3|3272.3|3286.8|3277.8|3288.3|3279.3|3281.3|3272.3|26
1649817600000|2022-04-13 02:40:00|3287|3278|3287.3|3278.3|3288.3|3279.3|3285.8|3274.5|19
1649817900000|2022-04-13 02:45:00|3287.5|3278.5|3287|3278|3289.3|3280.3|3283.3|3274.3|38
1649818200000|2022-04-13 02:50:00|3286.8|3277.8|3288.3|3279.3|3289.3|3280.3|3286.8|3277.5|35
1649818500000|2022-04-13 02:55:00|3288.5|3279.5|3292.3|3283.3|3293.3|3284|3288.5|3279.3|29
1649818800000|2022-04-13 03:00:00|3292.8|3283.8|3292.5|3283.5|3297.8|3288.8|3292|3283|50
1649819100000|2022-04-13 03:05:00|3291.8|3282.8|3293.5|3284.5|3293.5|3284.5|3289.3|3280.3|30
1649819400000|2022-04-13 03:10:00|3294|3285|3294.8|3285.8|3296.5|3287.5|3294|3285|21
1649819700000|2022-04-13 03:15:00|3293.8|3284.8|3291.5|3282.5|3294.8|3285.5|3290.8|3281.8|32
1649820000000|2022-04-13 03:20:00|3291.8|3282.8|3285.5|3276.5|3292.3|3283.3|3285|3276|43
1649820300000|2022-04-13 03:25:00|3286.3|3277.3|3289.8|3280.8|3291.5|3282.5|3286.3|3277|40
1649820600000|2022-04-13 03:30:00|3290.5|3281.5|3288|3279|3293.5|3284.5|3288|3279|20
1649822100000|2022-04-13 03:55:00|3287.5|3278.5|3289.5|3280.5|3290.3|3280.8|3284.5|3275.5|15
1649822400000|2022-04-13 04:00:00|3290|3281|3289.8|3280.8|3290|3281|3289.8|3280.8|2
1649822700000|2022-04-13 04:05:00|3290.5|3281.5|3289|3278.3|3291.8|3282.8|3288.8|3278.3|11
1649823000000|2022-04-13 04:10:00||3280||3280||3280||3278.3|3
1649823300000|2022-04-13 04:15:00|3288|3279|3289|3280|3289|3280|3288|3279|2
1649823600000|2022-04-13 04:20:00|3290|3281|3292|3283|3293.5|3284.5|3290|3281|26
1649823900000|2022-04-13 04:25:00|3291.5|3282.5|3293|3284|3293|3284|3291.5|3282.5|11
1649824200000|2022-04-13 04:30:00|3293.3|3284.3|3292|3283|3293.3|3284.3|3291.5|3282.5|14
1649824800000|2022-04-13 04:40:00|3291.3|3282.3|3292|3283|3293|3284|3291.3|3282.3|6
1649825100000|2022-04-13 04:45:00|3292.3|3283.3|3293.5|3284.5|3293.8|3284.8|3292|3283|8
1649825400000|2022-04-13 04:50:00|3293.8|3284.8|3293.5|3284.5|3293.8|3284.8|3293.5|3284.5|2
1649825700000|2022-04-13 04:55:00|3293.8|3284.8|3293.8|3284.8|3293.8|3284.8|3293.8|3284.8|1
1649826000000|2022-04-13 05:00:00|3293.5|3284.5|3293|3284|3295|3284.8|3293|3284|7
1649826300000|2022-04-13 05:05:00|3293.5|3284.5|3293.3|3284.3|3293.5|3284.5|3293|3284|3
1649826600000|2022-04-13 05:10:00|3293|3284|3298.8|3289.8|3298.8|3289.8|3292.8|3283.8|55
1649826900000|2022-04-13 05:15:00|3297.8|3288.8|3296.3|3287.3|3298.3|3289.3|3296|3287|15
1649827200000|2022-04-13 05:20:00|3296.5|3287.5|3294.8|3285.8|3297|3288|3294.8|3285.8|10
1649827500000|2022-04-13 05:25:00|3294.3|3285.3|3291.8|3282.8|3294.3|3285.3|3291.3|3282.3|7
1649827800000|2022-04-13 05:30:00|3292|3283|3291.8|3282.8|3293|3284|3290.5|3281.5|19
1649828100000|2022-04-13 05:35:00|3291.5|3282.5|3308|3299|3308|3299|3290|3281|26
1649828400000|2022-04-13 05:40:00|3307.8|3298.8|3308|3299|3312.3|3303.3|3306.5|3295.3|36
1649828700000|2022-04-13 05:45:00|3307.5|3298.5|3307.8|3298.8|3311.8|3302.8|3305.5|3296.5|38
1649829000000|2022-04-13 05:50:00|3308.3|3299.3|3309.3|3300.3|3313|3302.5|3307.3|3298.3|50
1649829300000|2022-04-13 05:55:00|3309|3300|3307.8|3298.8|3309.8|3300.8|3306|3296.8|19
1649829600000|2022-04-13 06:00:00|3307.3|3298.3|3295|3286|3307.3|3298.3|3292.5|3283.5|24
1649829900000|2022-04-13 06:05:00|3295.5|3286.5|3294|3285|3295.5|3286.5|3289.5|3278.8|42
1649830200000|2022-04-13 06:10:00|3293.5|3284.5|3294.8|3285.8|3296.8|3286.3|3293|3284|26
1649830500000|2022-04-13 06:15:00|3294.5|3285.5|3297.8|3288.8|3299.3|3290.3|3294|3285|15
1649830800000|2022-04-13 06:20:00|3296.5|3287.5|3289.5|3280.5|3296.5|3287.5|3287.8|3278.8|84
1649831100000|2022-04-13 06:25:00|3290|3281|3290|3281|3291.8|3282|3289.5|3280.5|26
1649831400000|2022-04-13 06:30:00|3289.5|3280.5|3286.3|3277.3|3289.8|3280.8|3285|3276|50
1649831700000|2022-04-13 06:35:00|3285.5|3276.5|3284.3|3275.3|3286.3|3277.3|3283.5|3274.5|21
1649832000000|2022-04-13 06:40:00|3284|3275|3285.5|3276.5|3288|3278|3284|3275|24
1649832300000|2022-04-13 06:45:00|3285|3276|3286.3|3277.3|3289.5|3279.8|3284|3275|56
1649832600000|2022-04-13 06:50:00|3286|3277|3287.3|3278.3|3287.3|3278.3|3285.5|3276.5|15
1649832900000|2022-04-13 06:55:00|3285.5|3279.5|3283.5|3277.5|3289.8|3283.8|3283.3|3277.3|34
1649833200000|2022-04-13 07:00:00|3283.3|3277.3|3275.3|3269.3|3283.3|3277.3|3273.8|3267.8|87
1649833500000|2022-04-13 07:05:00|3275|3269|3270|3264|3276.5|3270.5|3269|3263|67
1649833800000|2022-04-13 07:10:00|3270.8|3264.8|3274|3268|3274.8|3268.8|3270|3264|43
1649834100000|2022-04-13 07:15:00|3274.3|3268.3|3274.4|3268.4|3275.5|3269.5|3272.8|3266.8|42
1649834400000|2022-04-13 07:20:00|3274.8|3268.8|3280|3274|3280.3|3274.3|3274|3268|62
1649834700000|2022-04-13 07:25:00|3280.3|3274.3|3271.3|3265.3|3282|3276|3271.3|3265.3|51
1649835000000|2022-04-13 07:30:00|3272|3266|3270|3264|3273.5|3267.5|3266.8|3260.8|64
1649835300000|2022-04-13 07:35:00|3269.5|3263.5|3266.3|3260.3|3270|3264|3266|3260|72
1649835600000|2022-04-13 07:40:00|3266|3260|3264.3|3258.3|3267|3261|3263|3257|25
1649835900000|2022-04-13 07:45:00|3264|3258|3265.8|3259.8|3266|3260|3264|3258|20
1649836200000|2022-04-13 07:50:00|3266.3|3260.3|3267.5|3261.5|3272.8|3266.8|3266.3|3260.3|22
1649836500000|2022-04-13 07:55:00|3268|3262|3268.3|3262.3|3269.3|3263.3|3267.5|3261.5|22
1649836800000|2022-04-13 08:00:00|3267.8|3261.8|3265.5|3259.5|3267.8|3261.8|3264.3|3258.3|19
1649837100000|2022-04-13 08:05:00|3266.5|3260.5|3266.3|3260.3|3266.8|3260.8|3262.8|3256.8|35
1649837400000|2022-04-13 08:10:00|3265.5|3259.5|3264|3258|3267.5|3261.5|3264|3258|17
1649837700000|2022-04-13 08:15:00|3263.8|3257.8|3264.5|3258.5|3264.5|3258.5|3262.5|3256.5|18
1649838000000|2022-04-13 08:20:00|3264.8|3258.8|3269.8|3263.8|3271|3265|3264.8|3258.8|26
1649838300000|2022-04-13 08:25:00|3270|3264|3272.8|3266.8|3276.3|3270.3|3270|3264|36
1649838600000|2022-04-13 08:30:00|3273.5|3267.5|3273.3|3267.3|3274.5|3268.5|3272.3|3266.3|19
1649838900000|2022-04-13 08:35:00|3273.8|3267.8|3277.3|3271.3|3279|3273|3273.8|3267.8|24
1649839200000|2022-04-13 08:40:00|3276.8|3270.8|3272.5|3266.5|3277.3|3271.3|3272.3|3266.3|27
1649839500000|2022-04-13 08:45:00|3272.8|3266.8|3274.5|3268.5|3279.3|3273.3|3272.8|3266.8|52
1649839800000|2022-04-13 08:50:00|3275.3|3269.3|3276.8|3270.8|3277.3|3271.3|3275.3|3269.3|51
1649840100000|2022-04-13 08:55:00|3277|3271|3277.8|3271.8|3277.8|3271.8|3276.3|3270.3|19
1649840400000|2022-04-13 09:00:00|3277.5|3271.5|3276|3270|3277.5|3271.5|3273|3267|46
1649840700000|2022-04-13 09:05:00|3275.8|3269.8|3276.5|3270.5|3280.3|3274.3|3275.8|3269.8|30
1649841000000|2022-04-13 09:10:00|3276|3270|3275|3269|3276.3|3270.3|3274.8|3268.8|22
1649841300000|2022-04-13 09:15:00|3274.8|3268.8|3275.3|3269.3|3278|3272|3273|3267|25
1649841600000|2022-04-13 09:20:00|3275.5|3269.5|3275|3269|3275.8|3269.8|3275|3269|5
1649841900000|2022-04-13 09:25:00|3275.3|3269.3|3275|3269|3275.8|3269.8|3275|3269|14
1649842200000|2022-04-13 09:30:00|3273.5|3267.5|3271|3265|3274.3|3268.3|3270|3264|21
1649842500000|2022-04-13 09:35:00|3270.8|3264.8|3270.3|3264.3|3270.8|3264.8|3268.5|3262.5|37
1649842800000|2022-04-13 09:40:00|3271.8|3265.8|3272|3266|3272|3266|3269.3|3263.3|15
1649843100000|2022-04-13 09:45:00|3270.5|3264.5|3269.5|3263.5|3272|3266|3268.3|3262.3|33
1649843400000|2022-04-13 09:50:00|3269.3|3263.3|3271.3|3265.3|3272|3266|3268.3|3262.3|19
1649843700000|2022-04-13 09:55:00|3271.8|3265.8|3270.5|3264.5|3272.5|3266.5|3269.5|3263.5|23
1649844000000|2022-04-13 10:00:00|3270.3|3264.3|3269.8|3263.8|3270.5|3264.5|3269.8|3263.8|10
1649844300000|2022-04-13 10:05:00|3269.5|3263.5|3270.8|3264.8|3271.8|3265.8|3269.5|3263.5|29
1649844600000|2022-04-13 10:10:00|3271|3265|3272.8|3266.8|3273|3267|3271|3265|23
1649844900000|2022-04-13 10:15:00|3273.5|3267.5|3270.8|3264.8|3273.5|3267.5|3270.8|3264.8|34
1649845200000|2022-04-13 10:20:00|3270.5|3264.5|3261|3255|3270.5|3264.5|3261|3255|33
1649845500000|2022-04-13 10:25:00|3261.3|3255.3|3259.8|3253.8|3264.3|3258.3|3259.5|3253.5|44
1649845800000|2022-04-13 10:30:00|3259.5|3253.5|3257.8|3251.8|3259.8|3253.8|3254.5|3248.5|44
1649846100000|2022-04-13 10:35:00|3258|3252|3259.3|3253.3|3259.5|3253.5|3257.3|3251.3|27
1649846400000|2022-04-13 10:40:00|3259.8|3253.8|3257.3|3251.3|3260|3254|3256.5|3250.5|27
1649846700000|2022-04-13 10:45:00|3257.5|3251.5|3254.3|3248.3|3257.5|3251.5|3252.3|3246.3|39
1649847000000|2022-04-13 10:50:00|3254|3248|3250.8|3244.8|3254|3248|3250|3244|36
1649847300000|2022-04-13 10:55:00|3250.5|3244.5|3246.3|3240.3|3250.5|3244.5|3244.3|3238.3|51
1649847600000|2022-04-13 11:00:00|3246|3240|3246.6|3240.6|3248.8|3242.8|3246|3240|59
1649847900000|2022-04-13 11:05:00|3246.8|3240.8|3244.5|3238.5|3247|3241|3241.3|3235.3|33
1649848200000|2022-04-13 11:10:00|3244.3|3238.3|3241|3235|3244.3|3238.3|3240.5|3234.5|43
1649848500000|2022-04-13 11:15:00|3241.3|3235.3|3244.6|3238.6|3246.8|3240.8|3240.8|3234.8|37
1649848800000|2022-04-13 11:20:00|3244.3|3238.3|3253.1|3247.1|3253.1|3247.1|3239.4|3233.4|87
1649849100000|2022-04-13 11:25:00|3255.9|3249.9|3255.5|3249.5|3264|3258|3252|3246|92
1649849400000|2022-04-13 11:30:00|3255.8|3249.8|3258.5|3252.5|3264.8|3258.8|3255.8|3249.8|65
1649849700000|2022-04-13 11:35:00|3259|3253|3259.5|3253.5|3261|3255|3258.5|3252.5|31
1649850000000|2022-04-13 11:40:00|3259.8|3253.8|3251.8|3245.8|3260.3|3254.3|3251.3|3245.3|51
1649850300000|2022-04-13 11:45:00|3251.5|3245.5|3250.3|3244.3|3253.5|3247.5|3249.8|3243.8|50
1649850600000|2022-04-13 11:50:00|3250|3244|3240.5|3234.5|3250|3244|3239.8|3233.8|37
1649850900000|2022-04-13 11:55:00|3240.8|3234.8|3243.5|3237.5|3245|3239|3240.5|3234.5|63
1649851200000|2022-04-13 12:00:00|3242.5|3236.5|3242.3|3236.3|3245.8|3239.8|3241|3235|70
1649851500000|2022-04-13 12:05:00|3242.5|3236.5|3244|3238|3245.5|3239.5|3242.5|3236.5|68
1649851800000|2022-04-13 12:10:00|3243.8|3237.8|3243.8|3237.8|3244|3238|3242.8|3236.8|45
1649852100000|2022-04-13 12:15:00|3244|3238|3243|3237|3244|3238|3239.8|3233.8|51
1649852400000|2022-04-13 12:20:00|3243.3|3237.3|3250.4|3244.4|3251|3244.4|3243|3237|68
1649852700000|2022-04-13 12:25:00|3250.3|3244.3|3245.8|3239.8|3250.3|3244.3|3245.5|3239.5|73
1649853000000|2022-04-13 12:30:00|3245.5|3239.5|3244.8|3238.8|3247.8|3241.8|3243.8|3237.8|78
1649853300000|2022-04-13 12:35:00|3244.5|3238.5|3244|3238|3247|3241|3244|3238|41
1649853600000|2022-04-13 12:40:00|3243.8|3237.8|3245.5|3239.5|3245.5|3239.5|3243.3|3237.3|17
1649853900000|2022-04-13 12:45:00|3245.3|3239.3|3241.3|3235.3|3245.3|3239.3|3239.8|3233.8|64
1649854200000|2022-04-13 12:50:00|3241|3235|3241|3235|3244|3238|3240|3234|38
1649854500000|2022-04-13 12:55:00|3240.8|3234.8|3242.3|3236.3|3244.3|3238.3|3239|3233|61
1649854800000|2022-04-13 13:00:00|3241.8|3235.8|3237.5|3231.5|3246.8|3240.8|3237.5|3231.5|104
1649855100000|2022-04-13 13:05:00|3237.8|3231.8|3241.5|3235.5|3243.5|3237.5|3237.3|3231.3|91
1649855400000|2022-04-13 13:10:00|3242.8|3236.8|3255.5|3249.5|3255.5|3249.5|3242.8|3236.8|111
1649855700000|2022-04-13 13:15:00|3255.8|3249.8|3251.5|3245.5|3256|3250|3250.8|3244.8|73
1649856000000|2022-04-13 13:20:00|3251.8|3245.8|3250|3244|3251.8|3245.8|3246.8|3240.8|52
1649856300000|2022-04-13 13:25:00|3250.8|3244.8|3249.3|3243.3|3256.3|3250.3|3245.5|3239.5|72
1649856600000|2022-04-13 13:30:00|3249|3243|3249.3|3243.3|3251.8|3245.6|3244|3238|96
1649856900000|2022-04-13 13:35:00|3249.5|3243.5|3246.8|3240.8|3253.3|3247.3|3244.5|3238.5|88
1649857200000|2022-04-13 13:40:00|3247.8|3241.8|3239.8|3233.8|3250.3|3244.3|3239.8|3233.8|74
1649857500000|2022-04-13 13:45:00|3239.5|3233.5|3233.5|3227.5|3239.5|3233.5|3231|3225|63
1649857800000|2022-04-13 13:50:00|3233.3|3227.3|3240|3234|3241.8|3235.8|3233.3|3227.3|81
1649858100000|2022-04-13 13:55:00|3239.8|3233.8|3237.3|3231.3|3240.3|3234.3|3236.8|3230.8|51
1649858400000|2022-04-13 14:00:00|3237.8|3231.8|3237.5|3231.5|3238.8|3232.8|3233.8|3227.8|88
1649858700000|2022-04-13 14:05:00|3237.8|3231.8|3234.3|3228.3|3239.8|3233.8|3234.3|3228.3|74
1649859000000|2022-04-13 14:10:00|3234|3228|3241.5|3235.5|3241.5|3235.5|3233.8|3227.8|77
1649859300000|2022-04-13 14:15:00|3240|3234|3237.8|3231.8|3241|3235|3237.5|3231.5|74
1649859600000|2022-04-13 14:20:00|3238.3|3232.3|3236.8|3230.8|3238.5|3232.5|3236.8|3230.8|51
1649859900000|2022-04-13 14:25:00|3237|3231|3236.3|3230.3|3237|3231|3236.3|3230.3|20
1649860200000|2022-04-13 14:30:00|3235.8|3229.8|3233.5|3227.5|3236|3230|3230.8|3224.8|50
1649860500000|2022-04-13 14:35:00|3233.8|3227.8|3235.5|3229.5|3235.5|3229.5|3232|3226|61
1649860800000|2022-04-13 14:40:00|3235.3|3229.3|3230.8|3224.8|3235.3|3229.3|3230.8|3224.8|52
1649861100000|2022-04-13 14:45:00|3230.5|3224.5|3230.3|3224.3|3231.8|3225.8|3227.5|3221.5|68
1649861400000|2022-04-13 14:50:00|3230|3224|3234.3|3228.3|3236.3|3230.3|3229|3223|78
1649861700000|2022-04-13 14:55:00|3234.5|3228.5|3244|3238|3245.3|3239.3|3234|3228|103
1649862000000|2022-04-13 15:00:00|3243.8|3237.8|3255.5|3249.5|3255.8|3249.8|3243.3|3237.3|67
1649862300000|2022-04-13 15:05:00|3254.3|3248.3|3246|3240|3256.5|3250.5|3245.5|3239.5|76
1649862600000|2022-04-13 15:10:00|3245.8|3239.8|3246.8|3240.8|3247.5|3241.5|3244.8|3238.8|63
1649862900000|2022-04-13 15:15:00|3247|3241|3245.8|3239.8|3247|3241|3244.8|3238.8|20
1649863200000|2022-04-13 15:20:00|3245.5|3239.5|3242.3|3236.3|3245.8|3239.8|3236.8|3230.8|47
1649863500000|2022-04-13 15:25:00|3242|3236|3244.5|3238.5|3246.8|3240.8|3241.3|3235.3|91
1649863800000|2022-04-13 15:30:00|3244.3|3238.3|3244.3|3238.3|3244.4|3238.4|3234.5|3228.5|132
1649864100000|2022-04-13 15:35:00|3244.5|3238.5|3245.5|3239.5|3245.8|3239.8|3241.8|3235.8|15
1649864400000|2022-04-13 15:40:00|3245.3|3239.3|3242.5|3236.5|3245.3|3239.3|3242.3|3236.3|15
1649864700000|2022-04-13 15:45:00|3242.3|3236.3|3243|3237|3247.3|3241.3|3241.5|3235.5|31
1649865000000|2022-04-13 15:50:00|3242.8|3236.8|3242.3|3236.3|3243.5|3237.5|3241|3235|21
1649865300000|2022-04-13 15:55:00|3242|3236|3241|3235|3242.8|3236.8|3240.8|3234.8|26
1649865600000|2022-04-13 16:00:00|3240.8|3234.8|3242|3236|3245.3|3239.3|3240.3|3234.3|32
1649865900000|2022-04-13 16:05:00|3241.8|3235.8|3242.3|3236.3|3246.3|3240.3|3241.8|3235.8|24
1649866200000|2022-04-13 16:10:00|3243|3237|3242.5|3236.5|3244|3238|3241.3|3235.3|19
1649866500000|2022-04-13 16:15:00|3241|3235|3247.8|3241.8|3248.3|3242.3|3240.3|3234.3|29
1649866800000|2022-04-13 16:20:00|3246.8|3240.8|3247.8|3241.8|3247.8|3241.8|3245.8|3239.8|12
1649867100000|2022-04-13 16:25:00|3247.5|3241.5|3250.8|3244.8|3252.5|3246.5|3247.3|3241.3|22
1649867400000|2022-04-13 16:30:00|3250|3244|3251.5|3245.5|3251.8|3245.8|3249|3243|11
1649867700000|2022-04-13 16:35:00|3252.3|3246.3|3254|3248|3255.3|3249.3|3252.3|3246.3|31
1649868000000|2022-04-13 16:40:00|3254.3|3248.3|3256.5|3250.5|3257|3251|3253|3247|25
1649868300000|2022-04-13 16:45:00|3256.8|3250.8|3258.8|3252.8|3258.8|3252.8|3256.5|3250.5|6
1649868600000|2022-04-13 16:50:00|3258.5|3252.5|3256.5|3250.5|3259.8|3253.8|3256.5|3250.5|23
1649868900000|2022-04-13 16:55:00|3256.8|3250.8|3258.8|3252.8|3258.8|3252.8|3256.5|3250.5|29
1649894400000|2022-04-14 00:00:00|3256.3|3247.3|3255.8|3246.8|3256.3|3247.3|3254.3|3245.3|8
1649894700000|2022-04-14 00:05:00|3256|3247|3259.3|3250.3|3260.3|3250.5|3256|3247|26
1649895000000|2022-04-14 00:10:00|3259.5|3250.5|3259.5|3250.5|3259.5|3250.5|3259.5|3250.5|1
1649895300000|2022-04-14 00:15:00|3260|3251|3259|3250|3261.8|3251|3259|3250|10
1649895600000|2022-04-14 00:20:00|3259.3|3250.3|3260.3|3251.3|3261.3|3251.8|3259.3|3250.3|21
1649895900000|2022-04-14 00:25:00|3260.5|3251.5|3260.3|3251.3|3260.5|3251.5|3260.3|3251.3|2
1649896200000|2022-04-14 00:30:00|3262.5|3251.5|3261.5|3252.5|3262.5|3252.5|3259.5|3250.5|16
1649896500000|2022-04-14 00:35:00|3261.3|3252.3|3261.5|3252.5|3261.5|3252.5|3261.3|3252.3|2
1649896800000|2022-04-14 00:40:00|3261.8|3252.8|3262.3|3253.3|3262.3|3253.3|3261.8|3252.8|3
1649897100000|2022-04-14 00:45:00|3262|3251.5|3259.8|3250.8|3262|3251.5|3259.5|3250.5|7
1649897400000|2022-04-14 00:50:00|3259.3|3250.3|3256.5|3247.5|3259.3|3250.3|3256|3247|9
1649897700000|2022-04-14 00:55:00|3256.3|3247.3|3258|3249|3259|3250|3256.3|3247.3|11
1649898000000|2022-04-14 01:00:00|3257.5|3248.5|3256|3247|3258.3|3249.3|3255.8|3246.8|72
1649898300000|2022-04-14 01:05:00|3256.5|3247.5|3254.8|3245.8|3257.8|3248.8|3254.8|3245.8|61
1649898600000|2022-04-14 01:10:00|3255|3246|3255|3246|3256|3247|3253.3|3244.3|24
1649898900000|2022-04-14 01:15:00|3254|3245|3258.3|3249.3|3258.8|3249.8|3254|3245|19
1649899200000|2022-04-14 01:20:00|3258.5|3249.5|3262|3253|3262|3253|3258|3249|19
1649899500000|2022-04-14 01:25:00|3261.5|3252.5|3259.5|3250.5|3261.8|3252.8|3259|3250|24
1649899800000|2022-04-14 01:30:00|3259|3250|3257.5|3248.5|3260.5|3251.5|3255.5|3246.5|25
1649900100000|2022-04-14 01:35:00|3258|3249|3257.3|3248.3|3258.8|3249.8|3256.5|3247.5|50
1649900400000|2022-04-14 01:40:00|3258.8|3249.8|3257|3248|3258.8|3249.8|3255.5|3246.5|22
1649900700000|2022-04-14 01:45:00|3257.8|3248.8|3258.3|3249.3|3258.8|3249.8|3256.5|3247.5|35
1649901000000|2022-04-14 01:50:00|3257.8|3248.8|3257|3248|3258.3|3249.3|3256.8|3247.8|22
1649901300000|2022-04-14 01:55:00|3257.3|3248.3|3256.5|3247.5|3258|3249|3256.5|3247.5|4
1649901600000|2022-04-14 02:00:00|3257|3248|3254.5|3245.5|3257.8|3248.8|3253|3244|27
1649901900000|2022-04-14 02:05:00|3254|3245|3262|3253|3262|3253|3252.8|3243.8|50
1649902200000|2022-04-14 02:10:00|3261.3|3252.3|3261|3252|3261.8|3252.8|3259.3|3250.3|47
1649902500000|2022-04-14 02:15:00|3260.8|3251.8|3261.5|3252.5|3262|3253|3260.8|3251.8|7
1649902800000|2022-04-14 02:20:00|3262|3253|3262.3|3253.3|3262.3|3253.3|3259.8|3250.8|27
1649903100000|2022-04-14 02:25:00|3261.8|3252.8|3260.8|3251.8|3263.8|3254.8|3260.3|3251.3|19
1649903400000|2022-04-14 02:30:00|3259.8|3250.8|3262.3|3253.3|3262.3|3253.3|3259.5|3250.5|10
1649903700000|2022-04-14 02:35:00|3262.8|3253.8|3258.5|3249.5|3262.8|3253.8|3257.5|3248.5|38
1649904000000|2022-04-14 02:40:00|3258.3|3249.3|3258.5|3249.5|3258.5|3249.5|3257.5|3248.5|31
1649904300000|2022-04-14 02:45:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3257.5|3248.5|25
1649904600000|2022-04-14 02:50:00|3257.8|3248.8|3261|3252|3261|3252|3257.8|3248.8|18
1649904900000|2022-04-14 02:55:00|3261.3|3252.3|3261.5|3252.5|3261.8|3252.8|3261.3|3252.3|7
1649905200000|2022-04-14 03:00:00|3261.8|3252.8|3256.8|3247.8|3261.8|3252.8|3256.8|3247.8|27
1649905500000|2022-04-14 03:05:00|3256.3|3247.3|3252.5|3243.5|3256.5|3247.5|3252.5|3243.5|17
1649905800000|2022-04-14 03:10:00|3252.8|3243.8|3259.3|3250.3|3259.5|3250.5|3252.5|3243.5|31
1649906100000|2022-04-14 03:15:00|3259.5|3250.5|3261.8|3252.8|3261.8|3252.8|3257.8|3248.8|17
1649906400000|2022-04-14 03:20:00|3261.3|3252.3|3262|3253|3262|3253|3261.3|3252.3|5
1649906700000|2022-04-14 03:25:00|3261.8|3252.8|3261.5|3252.5|3262.8|3253.8|3261.5|3252.5|10
1649907000000|2022-04-14 03:30:00|3262.3|3253.3|3262|3253|3262.8|3253.8|3261.5|3252.5|17
1649907300000|2022-04-14 03:35:00|3261.8|3252.8|3261.5|3252.5|3262.5|3253.5|3261.5|3252.5|3
1649907600000|2022-04-14 03:40:00|3262.5|3253.5|3258.3|3249.3|3262.5|3253.5|3257.8|3248.8|42
1649907900000|2022-04-14 03:45:00|3259|3250|3257.8|3248.8|3259.3|3250.3|3257.5|3248.5|15
1649908200000|2022-04-14 03:50:00|3257.5|3248.5|3257|3248|3257.8|3248.8|3257|3248|7
1649908500000|2022-04-14 03:55:00|3257.3|3248.3|3258|3249|3258|3249|3257|3248|4
1649908800000|2022-04-14 04:00:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|1
1649909100000|2022-04-14 04:05:00|3258.8|3249.8|3258.3|3249.3|3258.8|3249.8|3258.3|3249.3|2
1649909400000|2022-04-14 04:10:00|3258.8|3249.8|3258.8|3249.8|3258.8|3249.8|3258.8|3249.8|1
1649909700000|2022-04-14 04:15:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|1
1649910000000|2022-04-14 04:20:00|3258.5|3249.5|3260|3251|3260.3|3251.3|3258.5|3249.5|9
1649910300000|2022-04-14 04:25:00|3259|3250|3259.8|3250.8|3259.8|3250.8|3258.5|3249.5|9
1649910600000|2022-04-14 04:30:00|3260|3251|3261|3252|3261|3252|3260|3251|5
1649910900000|2022-04-14 04:35:00|3261.5|3252.5|3260|3251|3262.3|3253.3|3259.3|3250.3|10
1649911200000|2022-04-14 04:40:00|3260.5|3251.5|3260.8|3251.8|3260.8|3251.8|3260.5|3251.5|12
1649911500000|2022-04-14 04:45:00|3260.5|3251.5|3261.3|3252.3|3262.3|3253.3|3260.5|3251.3|14
1649911800000|2022-04-14 04:50:00|3261.5|3252.5|3261.5|3252.5|3262|3253|3260.5|3251.5|9
1649912100000|2022-04-14 04:55:00|3261.8|3252.8|3261.8|3252.8|3261.8|3252.8|3261.8|3252.8|1
1649912700000|2022-04-14 05:05:00|3262|3253|3261.8|3252.8|3262.3|3253.3|3261.8|3252.8|3
1649913600000|2022-04-14 05:20:00|3262|3253|3258.5|3249.5|3262|3253|3256.8|3247.8|15
1649913900000|2022-04-14 05:25:00|3258.3|3249.3|3258.5|3249.5|3258.5|3249.5|3258.3|3249.3|2
1649914200000|2022-04-14 05:30:00|3258.8|3249.8|3259|3250|3259.8|3250.8|3258|3249|22
1649914500000|2022-04-14 05:35:00|3258.8|3249.8|3260.5|3251.5|3261.3|3252.3|3258.8|3249.8|13
1649914800000|2022-04-14 05:40:00|3260.3|3251.3|3261.5|3252.5|3261.5|3252.5|3260.3|3251.3|3
1649915100000|2022-04-14 05:45:00|3261.3|3252.3|3261.8|3252.8|3261.8|3252.8|3261.3|3252.3|2
1649915400000|2022-04-14 05:50:00|3262|3253|3262.3|3253.3|3262.5|3253.5|3261.5|3252.5|7
1649915700000|2022-04-14 05:55:00|3262|3253|3262.5|3253.5|3262.8|3253.8|3261.5|3252.5|13
1649916000000|2022-04-14 06:00:00|3262.3|3253.3|3262.5|3253.5|3263.5|3254.5|3259|3250|22
1649916300000|2022-04-14 06:05:00|3262|3253|3256.3|3247.3|3262|3253|3256.3|3247.3|16
1649916600000|2022-04-14 06:10:00|3256.5|3247.5|3260.8|3251.8|3260.8|3251.8|3255.8|3246.8|12
1649916900000|2022-04-14 06:15:00|3260.5|3251.5|3260.3|3251.3|3261.8|3252.8|3259.8|3250.8|16
1649917200000|2022-04-14 06:20:00|3260|3251|3258.3|3249.3|3260|3251|3257.8|3248.8|8
1649917500000|2022-04-14 06:25:00|3258.5|3249.5|3257.8|3248.8|3259.5|3250.5|3257.5|3248.5|11
1649917800000|2022-04-14 06:30:00|3257.5|3248.5|3258.5|3249.5|3258.5|3249.5|3252.8|3243.8|36
1649918100000|2022-04-14 06:35:00|3258|3249|3261|3252|3261.8|3252.8|3258|3249|40
1649918400000|2022-04-14 06:40:00|3262.5|3253|3262|3253|3263.5|3253|3261|3252|8
1649918700000|2022-04-14 06:45:00|3261.5|3252.5|3260.5|3251.5|3262.8|3253.8|3260|3251|18
1649919000000|2022-04-14 06:50:00|3261.5|3252.5|3256.8|3247.8|3261.8|3252.8|3254.8|3245.8|19
1649919300000|2022-04-14 06:55:00|3256.5|3247.5|3256|3250|3256.5|3250|3254.1|3247.3|35
1649919600000|2022-04-14 07:00:00|3256.3|3250.3|3257.5|3251.5|3259|3253|3254.8|3248.8|38
1649919900000|2022-04-14 07:05:00|3257.3|3251.3|3250.3|3244.3|3257.3|3251.3|3250.3|3244.3|37
1649920200000|2022-04-14 07:10:00|3250|3244|3250.8|3244.8|3252.8|3246.8|3250|3244|28
1649920500000|2022-04-14 07:15:00|3252|3246|3252.5|3246.5|3253.8|3247.8|3251|3245|49
1649920800000|2022-04-14 07:20:00|3252.3|3246.3|3251.3|3245.3|3254.5|3248.5|3251|3245|42
1649921100000|2022-04-14 07:25:00|3251|3245|3253.3|3247.3|3253.3|3247.3|3250|3244|24
1649921400000|2022-04-14 07:30:00|3253.5|3247.5|3252.5|3246.5|3253.5|3247.5|3251|3245|31
1649921700000|2022-04-14 07:35:00|3252.8|3246.8|3262.5|3256.5|3263.8|3257.8|3251.4|3245.4|85
1649922000000|2022-04-14 07:40:00|3262.8|3256.8|3268.3|3262.3|3270.8|3264.8|3262.5|3256.5|65
1649922300000|2022-04-14 07:45:00|3268.5|3262.5|3266.8|3260.8|3269.8|3263.8|3266.8|3260.8|37
1649922600000|2022-04-14 07:50:00|3267|3261|3269.3|3263.3|3269.8|3263.8|3267|3261|12
1649922900000|2022-04-14 07:55:00|3269.5|3263.5|3261.3|3255.3|3269.8|3263.8|3259.5|3253.5|31
1649923200000|2022-04-14 08:00:00|3261.5|3255.5|3265.5|3259.5|3265.8|3259.8|3260|3254|71
1649923500000|2022-04-14 08:05:00|3265.3|3259.3|3269.3|3263.3|3269.3|3263.3|3263.3|3257.3|33
1649923800000|2022-04-14 08:10:00|3270.3|3264.3|3272.5|3266.5|3273.3|3267.3|3269.8|3263.8|42
1649924100000|2022-04-14 08:15:00|3272.8|3266.8|3272|3266|3273|3267|3270|3264|22
1649924400000|2022-04-14 08:20:00|3272.3|3266.3|3272.5|3266.5|3272.8|3266.8|3272|3266|11
1649924700000|2022-04-14 08:25:00|3272.3|3266.3|3272.8|3266.8|3273|3267|3270.5|3264.5|17
1649925000000|2022-04-14 08:30:00|3272.5|3266.5|3274.8|3268.8|3274.8|3268.8|3271.3|3265.3|35
1649925300000|2022-04-14 08:35:00|3274.5|3268.5|3275.3|3269.3|3277|3271|3273.3|3267.3|31
1649925600000|2022-04-14 08:40:00|3275|3269|3273.5|3267.5|3275.3|3269.3|3273.5|3267.5|10
1649925900000|2022-04-14 08:45:00|3273.3|3267.3|3272.5|3266.5|3275.8|3269.8|3271.8|3265.8|28
1649926200000|2022-04-14 08:50:00|3272.3|3266.3|3272.3|3266.3|3275.5|3269.5|3272|3266|25
1649926500000|2022-04-14 08:55:00|3271.8|3265.8|3270.8|3264.8|3271.8|3265.8|3269.8|3263.8|28
1649926800000|2022-04-14 09:00:00|3270.3|3264.3|3270|3264|3271|3265|3270|3264|21
1649927100000|2022-04-14 09:05:00|3270.8|3264.8|3274|3268|3276|3270|3269.8|3263.8|35
1649927400000|2022-04-14 09:10:00|3274.3|3268.3|3271.8|3265.8|3275.5|3269.5|3271|3265|49
1649927700000|2022-04-14 09:15:00|3271.5|3265.5|3272.3|3266.3|3272.3|3266.3|3271.3|3265.3|16
1649928000000|2022-04-14 09:20:00|3272|3266|3268|3262|3272.5|3266.5|3268|3262|11
1649928300000|2022-04-14 09:25:00|3268.3|3262.3|3269|3263|3270.5|3264.5|3267.8|3261.8|13
1649928600000|2022-04-14 09:30:00|3268.8|3262.8|3269.8|3263.8|3273.3|3267.3|3268.5|3262.5|29
1649928900000|2022-04-14 09:35:00|3270|3264|3270.3|3264.3|3273.3|3267.3|3269|3263|55
1649929200000|2022-04-14 09:40:00|3270.5|3264.5|3270.8|3264.8|3270.8|3264.8|3268|3262|22
1649929500000|2022-04-14 09:45:00|3271.3|3265.3|3275|3269|3275.5|3269.5|3271.3|3265.3|40
1649929800000|2022-04-14 09:50:00|3275.3|3269.3|3279.5|3273.5|3279.5|3273.5|3272.8|3266.8|30
1649930100000|2022-04-14 09:55:00|3279.8|3273.8|3278.5|3272.5|3282.3|3276.3|3278|3272|39
1649930400000|2022-04-14 10:00:00|3279|3273|3280.8|3274.8|3281.8|3275.8|3278.8|3272.8|21
1649930700000|2022-04-14 10:05:00|3280.5|3274.5|3277.5|3271.5|3280.8|3274.8|3277|3271|14
1649931000000|2022-04-14 10:10:00|3277.8|3271.8|3277|3271|3279.5|3273.5|3276|3270|30
1649931300000|2022-04-14 10:15:00|3276.8|3270.8|3275.5|3269.5|3276.8|3270.8|3274.8|3268.8|13
1649931600000|2022-04-14 10:20:00|3275.3|3269.3|3274.3|3268.3|3275.5|3269.5|3273.8|3267.8|8
1649931900000|2022-04-14 10:25:00|3274.5|3268.5|3275.5|3269.5|3277.3|3271.3|3271.3|3265.3|33
1649932200000|2022-04-14 10:30:00|3275.3|3269.3|3273|3267|3276.3|3270.3|3273|3267|39
1649932500000|2022-04-14 10:35:00|3272.8|3266.8|3274.3|3268.3|3275|3269|3272.8|3266.8|35
1649932800000|2022-04-14 10:40:00|3274.5|3268.5|3274.5|3268.5|3276|3270|3273.8|3267.8|12
1649933100000|2022-04-14 10:45:00|3274.3|3268.3|3273.8|3267.8|3274.5|3268.5|3273.8|3267.8|5
1649933400000|2022-04-14 10:50:00|3274|3268|3282|3276|3282|3276|3274|3268|21
1649933700000|2022-04-14 10:55:00|3282.3|3276.3|3282|3276|3283.3|3277.3|3279.3|3273.3|66
1649934000000|2022-04-14 11:00:00|3282.3|3276.3|3277.8|3271.8|3282.5|3276.5|3277.5|3271.5|51
1649934300000|2022-04-14 11:05:00|3278|3272|3277.5|3271.5|3280|3274|3277|3271|31
1649934600000|2022-04-14 11:10:00|3277.3|3271.3|3280.3|3274.3|3280.3|3274.3|3277.3|3271.3|15
1649934900000|2022-04-14 11:15:00|3280|3274|3281.3|3275.3|3282.8|3276.8|3280|3274|24
1649935200000|2022-04-14 11:20:00|3281|3275|3286|3280|3286.8|3280.8|3280|3274|26
1649935500000|2022-04-14 11:25:00|3285.8|3279.8|3286.8|3280.8|3287|3281|3284.3|3278.3|23
1649935800000|2022-04-14 11:30:00|3287|3281|3290.3|3284.3|3290.8|3284.8|3286.5|3280.5|22
1649936100000|2022-04-14 11:35:00|3289.8|3283.8|3295.3|3289.3|3297.3|3291.3|3288.5|3282.5|96
1649936400000|2022-04-14 11:40:00|3295|3289|3298.3|3292.3|3300.5|3294.5|3293|3287|65
1649936700000|2022-04-14 11:45:00|3298.8|3292.8|3295|3289|3299|3293|3291|3285|48
1649937000000|2022-04-14 11:50:00|3295.3|3289.3|3279.5|3273.5|3295.3|3289.3|3279.5|3273.5|65
1649937300000|2022-04-14 11:55:00|3280|3274|3268|3262|3286.8|3280.8|3265.8|3259.8|139
1649937600000|2022-04-14 12:00:00|3268.5|3262.5|3262.5|3256.5|3274|3268|3262|3256|99
1649937900000|2022-04-14 12:05:00|3263.3|3257.3|3268.5|3262.5|3268.5|3262.5|3263.3|3257.3|41
1649938200000|2022-04-14 12:10:00|3268.3|3262.3|3267.8|3261.8|3269|3263|3267|3261|31
1649938500000|2022-04-14 12:15:00|3268.5|3262.5|3271.3|3265.3|3272.3|3266.3|3268|3262|28
1649938800000|2022-04-14 12:20:00|3271.5|3265.5|3273.5|3267.5|3274.8|3268.8|3271|3265|73
1649939100000|2022-04-14 12:25:00|3273.8|3267.8|3274.3|3268.3|3274.5|3268.5|3272.3|3266.3|25
1649939400000|2022-04-14 12:30:00|3274.8|3268.8|3272|3266|3275.3|3269.3|3272|3266|22
1649939700000|2022-04-14 12:35:00|3272.8|3266.8|3274.5|3268.5|3275|3269|3272.8|3266.8|15
1649940000000|2022-04-14 12:40:00|3274.8|3268.8|3273|3267|3275.8|3269.8|3272.8|3266.8|20
1649940300000|2022-04-14 12:45:00|3273.3|3267.3|3269|3263|3274|3268|3269|3263|22
1649940600000|2022-04-14 12:50:00|3269.3|3263.3|3269.3|3263.3|3269.3|3263.3|3267.8|3261.8|13
1649940900000|2022-04-14 12:55:00|3269.5|3263.5|3269.8|3263.8|3271.5|3265.5|3265.8|3259.8|43
1649941200000|2022-04-14 13:00:00|3269|3263|3272.8|3266.8|3272.8|3266.8|3267|3261|119
1649941500000|2022-04-14 13:05:00|3272.3|3266.3|3275.3|3269.3|3275.3|3269.3|3270.5|3264.5|35
1649941800000|2022-04-14 13:10:00|3275.5|3269.5|3268|3262|3275.5|3269.5|3265.3|3259.3|40
1649942100000|2022-04-14 13:15:00|3268.3|3262.3|3265.8|3259.8|3268.3|3262.3|3264.8|3258.8|30
1649942400000|2022-04-14 13:20:00|3266.3|3260.3|3265.8|3259.8|3269.3|3263.3|3265.3|3259.3|45
1649942700000|2022-04-14 13:25:00|3265.5|3259.5|3270|3264|3270|3264|3264|3258|42
1649943000000|2022-04-14 13:30:00|3269.8|3263.8|3273.5|3267.5|3274.5|3268.5|3268.3|3262.3|109
1649943300000|2022-04-14 13:35:00|3273.3|3267.3|3248.6|3242.6|3273.5|3267.5|3244.3|3238.3|106
1649943600000|2022-04-14 13:40:00|3248.9|3242.9|3258.3|3252.3|3261.5|3255.5|3248.9|3242.9|79
1649943900000|2022-04-14 13:45:00|3259|3253|3267.8|3261.8|3267.8|3261.8|3257.5|3251.5|106
1649944200000|2022-04-14 13:50:00|3268.3|3262.3|3267.5|3261.5|3270.5|3264.5|3264.8|3258.8|91
1649944500000|2022-04-14 13:55:00|3267.8|3261.8|3273.5|3267.5|3273.8|3267.8|3267.3|3261.3|60
1649944800000|2022-04-14 14:00:00|3271.5|3265.5|3271.8|3265.8|3275.3|3269.3|3271.5|3265.5|46
1649945100000|2022-04-14 14:05:00|3271.5|3265.5|3270.3|3264.3|3272.3|3266.3|3269|3263|37
1649945400000|2022-04-14 14:10:00|3270.5|3264.5|3271.3|3265.3|3271.8|3265.8|3269|3263|32
1649945700000|2022-04-14 14:15:00|3271|3265|3274.3|3268.3|3279.5|3273.5|3270.8|3264.8|83
1649946000000|2022-04-14 14:20:00|3274.5|3268.5|3277.8|3271.8|3278|3272|3271.3|3265.3|41
1649946300000|2022-04-14 14:25:00|3277.5|3271.5|3281.8|3275.8|3282.3|3276.3|3276.3|3270.3|68
1649946600000|2022-04-14 14:30:00|3281.5|3275.5|3284|3278|3284|3278|3281.3|3275.3|37
1649946900000|2022-04-14 14:35:00|3283.8|3277.8|3283.5|3277.5|3283.8|3277.8|3282.5|3276.5|35
1649947200000|2022-04-14 14:40:00|3283.8|3277.8|3283.5|3277.5|3283.8|3277.8|3281|3275|38
1649947500000|2022-04-14 14:45:00|3282.5|3276.5|3277|3271|3283.5|3277.5|3273.3|3267.3|71
1649947800000|2022-04-14 14:50:00|3277.5|3271.5|3287.3|3281.3|3287.3|3281.3|3277.5|3271.5|54
1649948100000|2022-04-14 14:55:00|3287.5|3281.5|3291.8|3285.8|3294|3288|3287|3281|80
1649948400000|2022-04-14 15:00:00|3292|3286|3285|3279|3292|3286|3284.3|3278.3|72
1649948700000|2022-04-14 15:05:00|3285.3|3279.3|3291.8|3285.8|3291.8|3285.8|3285.3|3279.3|57
1649949000000|2022-04-14 15:10:00|3292|3286|3292|3286|3294.5|3288.5|3289.3|3283.3|65
1649949300000|2022-04-14 15:15:00|3292.3|3286.3|3285.8|3279.8|3292.3|3286.3|3284|3278|25
1649949600000|2022-04-14 15:20:00|3285.5|3279.5|3283.8|3277.8|3285.5|3279.5|3283.3|3277.3|33
1649949900000|2022-04-14 15:25:00|3285.3|3279.3|3283.8|3277.8|3285.3|3279.3|3283.5|3277.5|21
1649950200000|2022-04-14 15:30:00|3284.3|3278.3|3290.5|3284.5|3291.8|3285.8|3283.5|3277.5|118
1649950500000|2022-04-14 15:35:00|3290.3|3284.3|3291.3|3285.3|3291.8|3285.8|3288.5|3282.5|45
1649950800000|2022-04-14 15:40:00|3291.5|3285.5|3291.5|3285.5|3291.8|3285.8|3291.3|3285.3|31
1649951100000|2022-04-14 15:45:00|3291.8|3285.8|3292.5|3286.5|3292.8|3286.8|3291.5|3285.5|16
1649951400000|2022-04-14 15:50:00|3292.8|3286.8|3292|3286|3292.8|3286.8|3292|3286|11
1649951700000|2022-04-14 15:55:00|3292.5|3286.5|3287.5|3281.5|3292.8|3286.8|3287|3281|33
1649952000000|2022-04-14 16:00:00|3287|3281|3289.5|3283.5|3290|3284|3286.8|3280.8|16
1649952300000|2022-04-14 16:05:00|3290|3284|3290.3|3284.3|3291.3|3285.3|3289.8|3283.8|16
1649952600000|2022-04-14 16:10:00|3290|3284|3290.5|3284.5|3291.5|3285.5|3288.8|3282.8|16
1649952900000|2022-04-14 16:15:00|3290.8|3284.8|3291.5|3285.5|3291.5|3285.5|3290.8|3284.8|3
1649953200000|2022-04-14 16:20:00|3291.8|3285.8|3291.8|3285.8|3292|3286|3291.8|3285.8|3
1649953500000|2022-04-14 16:25:00|3292.5|3286.5|3294.5|3288.5|3294.5|3288.5|3292.5|3286.5|10
1649953800000|2022-04-14 16:30:00|3294.3|3288.3|3291|3285|3294.3|3288.3|3290.8|3284.8|15
1649954100000|2022-04-14 16:35:00|3290.8|3284.8|3289.3|3283.3|3290.8|3284.8|3286.3|3280.3|21
1649954400000|2022-04-14 16:40:00|3289|3283|3288.8|3282.8|3290|3284|3287.8|3281.8|25
1649954700000|2022-04-14 16:45:00|3289.3|3283.3|3289.5|3283.5|3292|3286|3289|3283|18
1649955000000|2022-04-14 16:50:00|3289.8|3283.8|3295.3|3289.3|3295.3|3289.3|3289.3|3283.3|16
1649955300000|2022-04-14 16:55:00|3295|3289|3296.5|3290.5|3296.8|3290.8|3295|3289|33
1650326400000|2022-04-19 00:00:00|3311.3|3302.3|3312.5|3303.5|3314.5|3305.5|3308|3299|31
1650326700000|2022-04-19 00:05:00|3313|3304|3322.5|3313.5|3322.8|3313.8|3310.8|3301.3|56
1650327000000|2022-04-19 00:10:00|3321.5|3312.5|3321.5|3312.5|3322.5|3313.5|3318.5|3309.5|43
1650327300000|2022-04-19 00:15:00|3321.8|3312.8|3323|3314|3323|3314|3321.5|3312.5|14
1650327600000|2022-04-19 00:20:00|3322.8|3313.8|3323.3|3314.3|3323.5|3314.5|3321.8|3312.8|16
1650327900000|2022-04-19 00:25:00|3323.5|3314.5|3323.5|3314.5|3323.8|3314.8|3322.3|3313.3|14
1650328200000|2022-04-19 00:30:00|3323.8|3314.8|3329|3320|3329|3320|3323.5|3314.5|14
1650328500000|2022-04-19 00:35:00|3329.5|3320.5|3333.5|3324.5|3334|3325|3328.3|3319.3|14
1650328800000|2022-04-19 00:40:00|3334|3325|3333.5|3324.5|3334|3325|3333.3|3324.3|4
1650329100000|2022-04-19 00:45:00|3333.8|3324.8|3333|3324|3333.8|3324.8|3332|3323|15
1650329400000|2022-04-19 00:50:00|3333.3|3324.3|3332.5|3323.5|3333.3|3324.3|3331.8|3322.8|8
1650329700000|2022-04-19 00:55:00|3332|3323|3337.5|3328.5|3339|3330|3332|3323|32
1650330000000|2022-04-19 01:00:00|3337.8|3328.8|3331|3322|3340.8|3330.3|3329.3|3320.3|79
1650330300000|2022-04-19 01:05:00|3330.5|3321.5|3338|3329|3338|3329|3330.5|3321.5|20
1650330600000|2022-04-19 01:10:00|3338.5|3329.5|3339|3330|3342.8|3333.8|3338.3|3329.3|30
1650330900000|2022-04-19 01:15:00|3338.5|3329.5|3336.8|3327.8|3338.5|3329.5|3336.5|3327.5|8
1650331200000|2022-04-19 01:20:00|3337|3328|3337.5|3328.5|3338|3329|3336.5|3327.5|46
1650331500000|2022-04-19 01:25:00|3337|3328|3338.3|3329.3|3338.3|3329.3|3336.5|3327.5|10
1650331800000|2022-04-19 01:30:00|3338.5|3329.5|3340|3331|3341.8|3332.8|3338.3|3329.3|19
1650332100000|2022-04-19 01:35:00|3340.3|3331.3|3347.8|3338.8|3348.5|3338.8|3339.8|3330.8|39
1650332400000|2022-04-19 01:40:00|3346.3|3337.3|3346.8|3337.8|3347.5|3338.5|3345.3|3336.3|13
1650332700000|2022-04-19 01:45:00|3347.3|3338.3|3348.3|3339.3|3348.5|3339.5|3347.3|3338.3|9
1650333000000|2022-04-19 01:50:00|3348|3339|3345|3336|3349|3340|3345|3336|35
1650333300000|2022-04-19 01:55:00|3345.5|3336.5|3345.5|3336.5|3346.5|3337.5|3343.5|3334.5|54
1650333600000|2022-04-19 02:00:00|3346|3337|3345.3|3336.3|3346.5|3337.3|3343.8|3334.5|44
1650333900000|2022-04-19 02:05:00|3344.8|3335.8|3344.3|3335.3|3345|3336|3343.8|3334.8|18
1650334200000|2022-04-19 02:10:00|3344.5|3335.5|3345.8|3336.8|3346|3337|3344.5|3335.5|25
1650334500000|2022-04-19 02:15:00|3345.3|3335.3|3346.5|3337.5|3346.5|3337.5|3344.5|3335.3|15
1650334800000|2022-04-19 02:20:00|3346.8|3337.8|3347.5|3338.5|3347.8|3338.8|3346.3|3337.3|13
1650335100000|2022-04-19 02:25:00|3347.3|3338.3|3347.5|3338.5|3348.3|3339.3|3347.3|3338.3|9
1650335400000|2022-04-19 02:30:00|3348|3339|3347.8|3338.8|3353|3344|3347.5|3338.5|36
1650335700000|2022-04-19 02:35:00|3348.3|3339.3|3348|3339|3348.5|3339.5|3347.5|3338.5|26
1650336000000|2022-04-19 02:40:00|3348.3|3339.3|3348.5|3339.5|3348.5|3339.5|3347.3|3338.3|20
1650336300000|2022-04-19 02:45:00|3348.8|3339.8|3351|3342|3352|3343|3347.5|3338.5|17
1650336600000|2022-04-19 02:50:00|3351.3|3342.3|3353.3|3344.3|3354.5|3345.5|3351|3342|31
1650336900000|2022-04-19 02:55:00|3353|3344|3348.8|3339.8|3353.3|3344.3|3348.8|3339.8|42
1650337200000|2022-04-19 03:00:00|3349|3340|3343.8|3334.8|3351|3342|3343.8|3334.8|32
1650337500000|2022-04-19 03:05:00|3343.5|3334.5|3346.5|3337.5|3347|3338|3341|3332|36
1650337800000|2022-04-19 03:10:00|3346.3|3337.3|3343|3334|3346.3|3337.3|3342.5|3333.5|14
1650338100000|2022-04-19 03:15:00|3343.3|3334.3|3346|3337|3346.3|3337.3|3341.3|3332.3|27
1650338400000|2022-04-19 03:20:00|3345.3|3336.3|3344|3335|3345.3|3336.3|3343.8|3334.8|15
1650338700000|2022-04-19 03:25:00|3343.5|3334.5|3338|3329|3343.5|3334.5|3335.5|3326.5|38
1650339000000|2022-04-19 03:30:00|3338.3|3329.3|3336.8|3327.8|3339.5|3329.3|3336.8|3327.8|13
1650339300000|2022-04-19 03:35:00|3336.5|3327.5|3337.3|3328.3|3337.3|3328.3|3334.8|3325.8|9
1650339600000|2022-04-19 03:40:00|3337|3328|3338.3|3329.3|3340.5|3331.5|3336.3|3327.3|46
1650339900000|2022-04-19 03:45:00|3338|3329|3338.8|3329.8|3338.8|3329.8|3336.8|3327.8|15
1650340200000|2022-04-19 03:50:00|3339.3|3330.3|3342.8|3333.8|3344|3335|3339.3|3330.3|27
1650340500000|2022-04-19 03:55:00|3343.3|3334.3|3345.8|3336.8|3346|3337|3342.5|3333.5|19
1650340800000|2022-04-19 04:00:00|3345.5|3336.5|3350.8|3341.8|3351|3341.8|3345.5|3336.5|12
1650341100000|2022-04-19 04:05:00|3350.5|3341.5|3351.3|3342.3|3351.3|3342.3|3349.5|3340.5|11
1650341400000|2022-04-19 04:10:00|3351.5|3342.5|3351.3|3342.3|3352|3343|3351.3|3342.3|3
1650341700000|2022-04-19 04:15:00|3352|3343|3353.8|3344.8|3353.8|3344.8|3352|3343|6
1650342000000|2022-04-19 04:20:00|3355|3346|3358|3349|3358|3349|3355|3346|7
1650342300000|2022-04-19 04:25:00|3357.5|3348.5|3358|3349|3358.3|3349.3|3357.5|3348.5|4
1650342600000|2022-04-19 04:30:00|3357.8|3348.8|3358|3349|3358.3|3349.3|3357.8|3347|7
1650342900000|2022-04-19 04:35:00|3358.5|3349.5|3357.3|3348.3|3359|3350|3357|3348|27
1650343200000|2022-04-19 04:40:00|3357.5|3348.5|3357.5|3348.5|3358|3349|3357.5|3348.5|12
1650343500000|2022-04-19 04:45:00|3357|3348|3348.5|3339.5|3358|3349|3348.3|3339.3|31
1650343800000|2022-04-19 04:50:00|3348.3|3339.3|3347.5|3338.5|3348.3|3339.3|3346.3|3337.3|8
1650344100000|2022-04-19 04:55:00|3347.3|3338.3|3347.3|3338.3|3347.8|3338.8|3347|3338|6
1650344400000|2022-04-19 05:00:00|3347.8|3338.8|3348|3339|3349.3|3340.3|3347.8|3338.8|4
1650345000000|2022-04-19 05:10:00|3347.8|3338.8|3348|3339|3348|3339|3347.8|3338.8|2
1650345300000|2022-04-19 05:15:00|3347.8|3338.8|3348.5|3339.5|3349|3340|3347.8|3338.8|11
1650345600000|2022-04-19 05:20:00|3348.3|3339.3|3348.5|3339.5|3348.5|3339.5|3348.3|3339.3|2
1650345900000|2022-04-19 05:25:00|3348.3|3339.3|3348.3|3339.3|3348.5|3339.5|3348.3|3339.3|3
1650346200000|2022-04-19 05:30:00|3348|3339|3348|3339|3349.5|3340.5|3345.8|3336.8|21
1650346500000|2022-04-19 05:35:00|3347.5|3338.5|3351|3342|3351.3|3342.3|3345.3|3336.3|23
1650346800000|2022-04-19 05:40:00|3351.5|3342.5|3353|3344|3353.3|3344.3|3351.3|3342.3|20
1650347100000|2022-04-19 05:45:00|3353.5|3344.5|3353|3344|3354|3345|3353|3344|7
1650347400000|2022-04-19 05:50:00|3352.8|3343.8|3353.5|3344.5|3354.3|3345.3|3352.5|3343.5|10
1650347700000|2022-04-19 05:55:00|3352.5|3343.5|3349|3340|3352.5|3343.5|3348.5|3339.5|12
1650348000000|2022-04-19 06:00:00|3348.8|3339.8|3347.5|3338.5|3348.8|3339.8|3347.5|3338.5|5
1650348300000|2022-04-19 06:05:00|3347.8|3338.8|3346|3337|3350.8|3341.8|3345.5|3336.5|28
1650348600000|2022-04-19 06:10:00|3346.3|3337.3|3344.8|3335.8|3348|3339|3344|3335|24
1650348900000|2022-04-19 06:15:00|3345.8|3336.8|3350.8|3341.8|3350.8|3341.8|3342.5|3333.5|25
1650349200000|2022-04-19 06:20:00|3351.3|3342.3|3350.5|3341.5|3351.5|3342.5|3350.5|3341.5|5
1650349500000|2022-04-19 06:25:00|3351|3342|3350|3341|3351.8|3342.8|3349.3|3340.3|13
1650349800000|2022-04-19 06:30:00|3349.3|3340.3|3351.5|3342.5|3352.3|3343.3|3348.5|3339.5|19
1650350100000|2022-04-19 06:35:00|3351.3|3342.3|3350|3341|3351.3|3342.3|3349.8|3340.8|7
1650350400000|2022-04-19 06:40:00|3349.3|3340.3|3344.5|3335.5|3350.3|3341.3|3344.5|3335.5|18
1650350700000|2022-04-19 06:45:00|3343.5|3334.5|3344.5|3335.5|3345|3336|3343|3334|18
1650351000000|2022-04-19 06:50:00|3344.3|3335.3|3346.8|3337.8|3346.8|3337.8|3344.3|3335.3|5
1650351300000|2022-04-19 06:55:00|3347|3338|3344.5|3338.5|3347|3340.3|3344.5|3338|17
1650351600000|2022-04-19 07:00:00|3344.3|3338.3|3347|3341|3347.8|3341.8|3344|3338|41
1650351900000|2022-04-19 07:05:00|3347.3|3341.3|3347|3341|3348|3342|3343.8|3337.8|34
1650352200000|2022-04-19 07:10:00|3346.5|3340.5|3347|3341|3348|3342|3346.5|3340.5|31
1650352500000|2022-04-19 07:15:00|3346.8|3340.8|3345.5|3339.5|3350|3344|3345.3|3339.3|54
1650352800000|2022-04-19 07:20:00|3345.3|3339.3|3345|3339|3346.8|3340.8|3344.3|3338.3|37
1650353100000|2022-04-19 07:25:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1650353400000|2022-04-19 07:30:00|3344.3|3338.3|3345.3|3339.3|3347.3|3341.3|3343.8|3337.8|23
1650353700000|2022-04-19 07:35:00|3345|3339|3344.3|3338.3|3345|3339|3344.3|3338.3|4
1650354000000|2022-04-19 07:40:00|3344|3338|3344.3|3338.3|3344.5|3338.5|3343.8|3337.8|9
1650354300000|2022-04-19 07:45:00|3344|3338|3344.3|3338.3|3344.5|3338.5|3344|3338|7
1650354600000|2022-04-19 07:50:00|3344|3338|3348.5|3342.5|3348.8|3342.8|3343.3|3337.3|26
1650354900000|2022-04-19 07:55:00|3349|3343|3346.6|3340.6|3352.3|3346.3|3346.6|3340.6|36
1650355200000|2022-04-19 08:00:00|3346.8|3340.8|3346.5|3340.5|3347.3|3341.3|3346|3340|21
1650355500000|2022-04-19 08:05:00|3348.5|3342.5|3346|3340|3349.3|3343.3|3345.3|3339.3|38
1650355800000|2022-04-19 08:10:00|3346.3|3340.3|3343|3337|3347.8|3341.8|3341.3|3335.3|28
1650356100000|2022-04-19 08:15:00|3343.3|3337.3|3335.5|3329.5|3343.5|3337.5|3334.8|3328.8|56
1650356400000|2022-04-19 08:20:00|3335.8|3329.8|3337.8|3331.8|3338|3332|3335.5|3329.5|36
1650356700000|2022-04-19 08:25:00|3338|3332|3340.5|3334.5|3340.5|3334.5|3337|3331|24
1650357000000|2022-04-19 08:30:00|3340.3|3334.3|3338.5|3332.5|3341|3335|3338.3|3332.3|9
1650357300000|2022-04-19 08:35:00|3338.8|3332.8|3339.8|3333.8|3339.8|3333.8|3338|3332|11
1650357600000|2022-04-19 08:40:00|3339.5|3333.5|3336.5|3330.5|3339.8|3333.8|3336.3|3330.3|12
1650357900000|2022-04-19 08:45:00|3336.3|3330.3|3332.8|3326.8|3336.8|3330.8|3332.5|3326.5|22
1650358200000|2022-04-19 08:50:00|3332.5|3326.5|3336|3330|3337.8|3331.8|3331.8|3325.8|34
1650358500000|2022-04-19 08:55:00|3335.8|3329.8|3334.5|3328.5|3336.5|3330.5|3334|3328|11
1650358800000|2022-04-19 09:00:00|3333.3|3327.3|3333.8|3327.8|3335.5|3329.5|3333.3|3327.3|16
1650359100000|2022-04-19 09:05:00|3333.3|3327.3|3334|3328|3334|3328|3332|3326|32
1650359400000|2022-04-19 09:10:00|3334.5|3328.5|3331.8|3325.8|3334.5|3328.5|3331.5|3325.5|17
1650359700000|2022-04-19 09:15:00|3331.5|3325.5|3332.3|3326.3|3334|3328|3331.5|3325.5|38
1650360000000|2022-04-19 09:20:00|3332|3326|3325|3319|3332|3326|3324.8|3318.8|57
1650360300000|2022-04-19 09:25:00|3325.3|3319.3|3327|3321|3327.5|3321.5|3324.5|3318.5|40
1650360600000|2022-04-19 09:30:00|3326.8|3320.8|3329|3323|3330|3324|3326.8|3320.8|34
1650360900000|2022-04-19 09:35:00|3328.8|3322.8|3326.3|3320.3|3328.8|3322.8|3325.8|3319.8|14
1650361200000|2022-04-19 09:40:00|3325.4|3319.4|3328.8|3322.8|3328.8|3322.8|3324|3318|21
1650361500000|2022-04-19 09:45:00|3329.3|3323.3|3328.8|3322.8|3329.5|3323.5|3326.8|3320.8|23
1650361800000|2022-04-19 09:50:00|3328.5|3322.5|3330.5|3324.5|3333.5|3327.5|3328.5|3322.5|34
1650362100000|2022-04-19 09:55:00|3330|3324|3327.5|3321.5|3330.8|3324.8|3327.5|3321.5|18
1650362400000|2022-04-19 10:00:00|3327.8|3321.8|3330.3|3324.3|3330.3|3324.3|3327.8|3321.8|25
1650362700000|2022-04-19 10:05:00|3330.5|3324.5|3333|3327|3334|3328|3330.5|3324.5|19
1650363000000|2022-04-19 10:10:00|3332.8|3326.8|3332|3326|3333|3327|3331.8|3325.8|10
1650363300000|2022-04-19 10:15:00|3331.8|3325.8|3333.8|3327.8|3334.3|3328.3|3330.3|3324.3|28
1650363600000|2022-04-19 10:20:00|3334|3328|3333|3327|3334.3|3328.3|3332.8|3326.8|29
1650363900000|2022-04-19 10:25:00|3333.3|3327.3|3329.5|3323.5|3333.5|3327.5|3329|3323|14
1650364200000|2022-04-19 10:30:00|3329.3|3323.3|3333.3|3327.3|3333.5|3327.5|3329|3323|16
1650364500000|2022-04-19 10:35:00|3333.5|3327.5|3332|3326|3333.5|3327.5|3332|3326|18
1650364800000|2022-04-19 10:40:00|3332.3|3326.3|3335.3|3329.3|3335.5|3329.5|3332|3326|20
1650365100000|2022-04-19 10:45:00|3334.8|3328.8|3330.8|3324.8|3334.8|3328.8|3330.8|3324.8|35
1650365400000|2022-04-19 10:50:00|3331|3325|3330|3324|3331|3325|3329.3|3323.3|20
1650365700000|2022-04-19 10:55:00|3329.8|3323.8|3328.5|3322.5|3329.8|3323.8|3328.3|3322.3|17
1650366000000|2022-04-19 11:00:00|3328.8|3322.8|3325|3319|3329|3323|3324.8|3318.8|29
1650366300000|2022-04-19 11:05:00|3325.3|3319.3|3323.8|3317.8|3325.8|3319.8|3323.8|3317.8|28
1650366600000|2022-04-19 11:10:00|3324.3|3318.3|3323.5|3317.5|3324.8|3318.8|3323.3|3317.3|15
1650366900000|2022-04-19 11:15:00|3323.8|3317.8|3325.5|3319.5|3325.5|3319.5|3323.5|3317.5|26
1650367200000|2022-04-19 11:20:00|3326|3320|3328|3322|3328|3322|3326|3320|18
1650367500000|2022-04-19 11:25:00|3328.5|3322.5|3330.5|3324.5|3330.8|3324.8|3326.3|3320.3|41
1650367800000|2022-04-19 11:30:00|3330|3324|3327|3321|3330.5|3324.5|3325.8|3319.8|28
1650368100000|2022-04-19 11:35:00|3326.5|3320.5|3327.5|3321.5|3329.5|3323.5|3325.8|3319.8|11
1650368400000|2022-04-19 11:40:00|3326.8|3320.8|3325.5|3319.5|3327.5|3321.5|3325.5|3319.5|15
1650368700000|2022-04-19 11:45:00|3324.5|3318.5|3324.8|3318.8|3325|3319|3322.5|3316.5|26
1650369000000|2022-04-19 11:50:00|3324.5|3318.5|3321.3|3315.3|3325.3|3319.3|3320.8|3314.8|34
1650369300000|2022-04-19 11:55:00|3321|3315|3326.5|3320.5|3326.5|3320.5|3320.5|3314.5|44
1650369600000|2022-04-19 12:00:00|3326.8|3320.8|3323.3|3317.3|3329.8|3323.8|3323.3|3317.3|49
1650369900000|2022-04-19 12:05:00|3323|3317|3319.3|3313.3|3323.3|3317.3|3318.5|3312.5|26
1650370200000|2022-04-19 12:10:00|3319.5|3313.5|3320.5|3314.5|3320.5|3314.5|3318.8|3312.8|14
1650370500000|2022-04-19 12:15:00|3320.3|3314.3|3320|3314|3320.3|3314.3|3319.3|3313.3|14
1650370800000|2022-04-19 12:20:00|3319.8|3313.8|3320.3|3314.3|3320.5|3314.5|3316.8|3310.8|52
1650371100000|2022-04-19 12:25:00|3320.5|3314.5|3319.8|3313.8|3321.3|3315.3|3319.3|3313.3|25
1650371400000|2022-04-19 12:30:00|3319.5|3313.5|3315.3|3309.3|3322|3316|3315.3|3309.3|52
1650371700000|2022-04-19 12:35:00|3315|3309|3316.5|3310.5|3316.5|3310.5|3313.8|3307.8|25
1650372000000|2022-04-19 12:40:00|3316.3|3310.3|3314.5|3308.5|3318.3|3312.3|3313.8|3307.8|27
1650372300000|2022-04-19 12:45:00|3314.8|3308.8|3313.8|3307.8|3317.3|3311.3|3313.8|3307.8|55
1650372600000|2022-04-19 12:50:00|3314.3|3308.3|3314|3308|3314.8|3308.8|3313.8|3307.8|25
1650372900000|2022-04-19 12:55:00|3314.3|3308.3|3309.5|3303.5|3316.5|3310.5|3308.5|3302.5|56
1650373200000|2022-04-19 13:00:00|3309.3|3303.3|3304.3|3298.3|3310|3304|3303.5|3297.5|125
1650373500000|2022-04-19 13:05:00|3304|3298|3296.8|3290.8|3307.3|3301.3|3294.3|3288.3|139
1650373800000|2022-04-19 13:10:00|3296.5|3290.5|3294|3288|3298.3|3292.3|3293|3287|114
1650374100000|2022-04-19 13:15:00|3293.8|3287.8|3279.3|3273.3|3293.8|3287.8|3278|3272|155
1650374400000|2022-04-19 13:20:00|3280|3274|3280|3274|3285.5|3279.5|3278.3|3272.3|141
1650374700000|2022-04-19 13:25:00|3280.3|3274.3|3284.3|3278.3|3284.3|3278.3|3277|3271|122
1650375000000|2022-04-19 13:30:00|3284|3278|3274|3268|3285.5|3279.5|3270.8|3264.8|117
1650375300000|2022-04-19 13:35:00|3274.3|3268.3|3288.8|3282.8|3288.8|3282.8|3274.3|3268.3|80
1650375600000|2022-04-19 13:40:00|3288.5|3282.5|3277|3271|3288.5|3282.5|3276.8|3270.8|63
1650375900000|2022-04-19 13:45:00|3277.5|3271.5|3275.3|3269.3|3280.3|3274.3|3274.5|3268.5|55
1650376200000|2022-04-19 13:50:00|3274.8|3268.8|3269.3|3263.3|3276|3270|3266|3260|51
1650376500000|2022-04-19 13:55:00|3268.5|3262.5|3277.3|3271.3|3277.3|3271.3|3267.3|3261.3|51
1650376800000|2022-04-19 14:00:00|3277.5|3271.5|3279.5|3273.5|3279.8|3273.8|3276.5|3270.5|33
1650377100000|2022-04-19 14:05:00|3280|3274|3271|3265|3280|3274|3268.9|3262.9|56
1650377400000|2022-04-19 14:10:00|3270.8|3264.8|3275|3269|3279.5|3273.5|3270.3|3264.3|60
1650377700000|2022-04-19 14:15:00|3275.3|3269.3|3279.5|3273.5|3280|3274|3274.3|3268.3|62
1650378000000|2022-04-19 14:20:00|3280|3274|3275.8|3269.8|3281.5|3275.5|3275|3269|67
1650378300000|2022-04-19 14:25:00|3275.5|3269.5|3276.3|3270.3|3276.8|3270.8|3270.5|3264.5|36
1650378600000|2022-04-19 14:30:00|3276.5|3270.5|3276.3|3270.3|3277.5|3271.5|3274.5|3268.5|21
1650378900000|2022-04-19 14:35:00|3275.8|3269.8|3269|3263|3281|3275|3267.8|3261.8|79
1650379200000|2022-04-19 14:40:00|3268.8|3262.8|3273.3|3267.3|3275.3|3269.3|3268.8|3262.8|49
1650379500000|2022-04-19 14:45:00|3272.5|3266.5|3273.5|3267.5|3276|3270|3272.5|3266.5|27
1650379800000|2022-04-19 14:50:00|3273.3|3267.3|3277.3|3271.3|3277.8|3271.8|3272.8|3266.8|34
1650380100000|2022-04-19 14:55:00|3277.5|3271.5|3278|3272|3280.3|3274.3|3276.8|3270.8|43
1650380400000|2022-04-19 15:00:00|3277.8|3271.8|3279.8|3273.8|3279.8|3273.8|3275.3|3269.3|40
1650380700000|2022-04-19 15:05:00|3280|3274|3276.3|3270.3|3280.8|3274.8|3272.8|3266.8|72
1650381000000|2022-04-19 15:10:00|3276|3270|3275.5|3269.5|3277.3|3271.3|3275|3269|73
1650381300000|2022-04-19 15:15:00|3275.8|3269.8|3273.5|3267.5|3277.5|3271.5|3273.3|3267.3|49
1650381600000|2022-04-19 15:20:00|3273.8|3267.8|3269.3|3263.3|3273.8|3267.8|3267.8|3261.8|77
1650381900000|2022-04-19 15:25:00|3269|3263|3264.5|3258.5|3269.3|3263.3|3263.5|3257.5|75
1650382200000|2022-04-19 15:30:00|3264.3|3258.3|3264.3|3258.3|3269|3263|3260|3254|207
1650382500000|2022-04-19 15:35:00|3264.1|3258.1|3259.8|3253.8|3265.3|3259.3|3259.5|3253.5|24
1650382800000|2022-04-19 15:40:00|3260.8|3254.8|3259.3|3253.3|3262.3|3256.3|3258.8|3252.8|31
1650383100000|2022-04-19 15:45:00|3258.8|3252.8|3261|3255|3262.3|3256.3|3258.5|3252.5|43
1650383400000|2022-04-19 15:50:00|3260|3254|3258.8|3252.8|3260.5|3254.5|3258.5|3252.5|30
1650383700000|2022-04-19 15:55:00|3258.5|3252.5|3247|3241|3258.8|3252.8|3241.8|3235.8|66
1650384000000|2022-04-19 16:00:00|3247.3|3241.3|3247.3|3241.3|3252.3|3246.3|3246.3|3240.3|42
1650384300000|2022-04-19 16:05:00|3247|3241|3246.5|3240.5|3252.8|3246.8|3246.5|3240.5|43
1650384600000|2022-04-19 16:10:00|3246.3|3240.3|3247.3|3241.3|3248.5|3242.5|3244.5|3238.5|40
1650384900000|2022-04-19 16:15:00|3247|3241|3251.8|3245.8|3252.3|3246.3|3247|3241|34
1650385200000|2022-04-19 16:20:00|3252|3246|3257.5|3251.5|3257.8|3251.8|3252|3246|52
1650385500000|2022-04-19 16:25:00|3257.3|3251.3|3266.5|3260.5|3266.5|3260.5|3257.3|3251.3|53
1650385800000|2022-04-19 16:30:00|3266|3260|3261|3255|3266|3260|3261|3255|29
1650386100000|2022-04-19 16:35:00|3262.5|3256.5|3260|3254|3262.5|3256.5|3259.3|3253.3|37
1650386400000|2022-04-19 16:40:00|3259.8|3253.8|3261.8|3255.8|3262|3256|3259.5|3253.5|14
1650386700000|2022-04-19 16:45:00|3262|3256|3256.3|3250.3|3262|3256|3254.8|3248.8|19
1650387000000|2022-04-19 16:50:00|3256.5|3250.5|3257.3|3251.3|3258.3|3252.3|3255.5|3249.5|41
1650387300000|2022-04-19 16:55:00|3257|3251|3257.5|3251.5|3257.5|3251.5|3256.8|3250.8|5
1650412800000|2022-04-20 00:00:00|3262.4|3256.4|3259|3253|3262.5|3256.5|3259|3253|29
1650413100000|2022-04-20 00:05:00|3259.1|3253.1|3255.4|3249.4|3259.8|3253.8|3250.3|3244.3|68
1650413400000|2022-04-20 00:10:00|3255.5|3249.5|3258|3252|3259.3|3253.3|3255.3|3249.3|14
1650413700000|2022-04-20 00:15:00|3258.3|3252.3|3257.8|3251.8|3258.5|3252.5|3257.3|3251.3|40
1650414000000|2022-04-20 00:20:00|3258|3252|3256.3|3250.3|3259|3253|3256.3|3250.3|39
1650414300000|2022-04-20 00:25:00|3256|3250|3256|3250|3256.3|3250.3|3256|3250|3
1650414600000|2022-04-20 00:30:00|3255.8|3249.8|3255.3|3249.3|3256.5|3250.5|3253.8|3247.8|40
1650414900000|2022-04-20 00:35:00|3255.5|3249.5|3255|3249|3257|3251|3254.5|3248.5|43
1650415200000|2022-04-20 00:40:00|3255.5|3249.5|3256.3|3250.3|3256.5|3250.5|3254.3|3248.3|40
1650415500000|2022-04-20 00:45:00|3256.5|3250.5|3257|3251|3257.3|3251.3|3256.3|3250.3|13
1650415800000|2022-04-20 00:50:00|3256.8|3250.8|3257.5|3251.5|3257.5|3251.5|3256.5|3250.5|8
1650416100000|2022-04-20 00:55:00|3257.3|3251.3|3257.5|3251.5|3257.8|3251.8|3257|3251|13
1650416400000|2022-04-20 01:00:00|3257.8|3251.8|3262.8|3256.8|3263|3257|3257.8|3251.8|49
1650416700000|2022-04-20 01:05:00|3262.5|3256.5|3263.8|3257.8|3264|3258|3262|3256|38
1650417000000|2022-04-20 01:10:00|3263.5|3257.5|3262.5|3256.5|3264.3|3258.3|3260.8|3254.8|30
1650417300000|2022-04-20 01:15:00|3262.3|3256.3|3259|3253|3262.3|3256.3|3258.8|3252.8|33
1650417600000|2022-04-20 01:20:00|3259.3|3253.3|3258.8|3252.8|3259.5|3253.5|3257|3251|96
1650417900000|2022-04-20 01:25:00|3259|3253|3260|3254|3262|3256|3258.8|3252.8|73
1650418200000|2022-04-20 01:30:00|3259.8|3253.8|3261.3|3255.3|3261.3|3255.3|3257.3|3251.3|87
1650418500000|2022-04-20 01:35:00|3261|3255|3262|3256|3262|3256|3261|3255|4
1650418800000|2022-04-20 01:40:00|3262.3|3256.3|3267.3|3261.3|3267.3|3261.3|3262|3256|44
1650419100000|2022-04-20 01:45:00|3266|3260|3272.5|3266.5|3274.8|3268.8|3266|3260|66
1650419400000|2022-04-20 01:50:00|3272.8|3266.8|3270.5|3264.5|3273.3|3267.3|3269.5|3263.5|86
1650419700000|2022-04-20 01:55:00|3270.8|3264.8|3270.8|3264.8|3271|3265|3269.3|3263.3|48
1650420000000|2022-04-20 02:00:00|3270.5|3264.5|3271.8|3265.8|3271.8|3265.8|3270.5|3264.5|6
1650420300000|2022-04-20 02:05:00|3272|3266|3269.8|3263.8|3273|3267|3269.3|3263.3|82
1650420600000|2022-04-20 02:10:00|3270.5|3264.5|3271|3265|3271.3|3265.3|3269|3263|31
1650420900000|2022-04-20 02:15:00|3271.3|3265.3|3271.5|3265.5|3271.5|3265.5|3271.3|3265.3|14
1650421200000|2022-04-20 02:20:00|3271.3|3265.3|3271.3|3265.3|3271.3|3265.3|3271.3|3265.3|1
1650421500000|2022-04-20 02:25:00|3271.5|3265.5|3271.5|3265.5|3272|3266|3271.3|3265.3|6
1650421800000|2022-04-20 02:30:00|3271.8|3265.8|3271.8|3265.8|3272.5|3266.5|3270.5|3264.5|48
1650422100000|2022-04-20 02:35:00|3271.3|3265.3|3271.8|3265.8|3272|3266|3271|3265|19
1650422400000|2022-04-20 02:40:00|3271.3|3265.3|3271.3|3265.3|3271.8|3265.8|3270.5|3264.5|13
1650422700000|2022-04-20 02:45:00|3271.5|3265.5|3269|3263|3271.8|3265.8|3269|3263|16
1650423000000|2022-04-20 02:50:00|3269.3|3263.3|3265.5|3259.5|3271.8|3265.8|3265.5|3259.5|27
1650423300000|2022-04-20 02:55:00|3265.3|3259.3|3264.5|3258.5|3265.3|3259.3|3257.3|3251.3|38
1650423600000|2022-04-20 03:00:00|3264.3|3258.3|3266.5|3260.5|3267|3261|3262.3|3256.3|40
1650423900000|2022-04-20 03:05:00|3266.3|3260.3|3263.8|3257.8|3266.5|3260.5|3263.5|3257.5|28
1650424200000|2022-04-20 03:10:00|3264|3258|3265.8|3259.8|3269.3|3263.3|3263.8|3257.8|56
1650424500000|2022-04-20 03:15:00|3265.5|3259.5|3262.5|3256.5|3265.5|3259.5|3262.3|3256.3|30
1650424800000|2022-04-20 03:20:00|3262|3256|3263.5|3257.5|3264.8|3258.8|3256.8|3250.8|49
1650425100000|2022-04-20 03:25:00|3263.8|3257.8|3258.8|3252.8|3264|3258|3258.8|3252.8|28
1650425400000|2022-04-20 03:30:00|3258.5|3252.5|3257.5|3251.5|3258.5|3252.5|3257|3251|20
1650425700000|2022-04-20 03:35:00|3257|3251|3257|3251|3257.3|3251.3|3256.8|3250.8|11
1650426000000|2022-04-20 03:40:00|3256.8|3250.8|3257|3251|3258|3252|3256.5|3250.5|14
1650426300000|2022-04-20 03:45:00|3256.8|3250.8|3255|3249|3257.5|3251.5|3255|3249|25
1650426600000|2022-04-20 03:50:00|3254.5|3248.5|3253.8|3247.8|3255.8|3249.8|3253.5|3247.5|17
1650426900000|2022-04-20 03:55:00|3253.5|3247.5|3254.5|3248.5|3255|3249|3253.5|3247.5|8
1650427200000|2022-04-20 04:00:00|3254|3248|3255|3249|3255|3249|3254|3248|5
1650427500000|2022-04-20 04:05:00|3254.8|3248.8|3255|3249|3255|3249|3254.5|3248.5|4
1650427800000|2022-04-20 04:10:00|3254.8|3248.8|3252|3246|3254.8|3248.8|3252|3246|7
1650428100000|2022-04-20 04:15:00|3251.8|3245.8|3250.5|3244.5|3252.5|3246.5|3249.5|3243.5|13
1650428400000|2022-04-20 04:20:00|3250.3|3244.3|3249.3|3243.3|3250.3|3244.3|3249|3243|12
1650428700000|2022-04-20 04:25:00|3249|3243|3249|3243|3249|3243|3248.8|3242.8|3
1650429000000|2022-04-20 04:30:00|3248.8|3242.8|3247.5|3241.5|3249|3243|3247.3|3241.3|20
1650429300000|2022-04-20 04:35:00|3247.3|3241.3|3249|3243|3249.3|3243.3|3246.5|3240.5|8
1650429600000|2022-04-20 04:40:00|3249.3|3243.3|3250.3|3244.3|3250.3|3244.3|3249|3243|15
1650429900000|2022-04-20 04:45:00|3250|3244|3250|3244|3250|3244|3249.8|3243.8|3
1650430200000|2022-04-20 04:50:00|3250.8|3244.8|3251.8|3245.8|3252.3|3246.3|3250.8|3244.8|5
1650430500000|2022-04-20 04:55:00|3252|3246|3252.3|3246.3|3252.3|3246.3|3251.5|3245.5|5
1650430800000|2022-04-20 05:00:00|3252|3246|3253.8|3247.8|3253.8|3247.8|3251.8|3245.8|5
1650431100000|2022-04-20 05:05:00|3254|3248|3254.5|3248.5|3254.5|3248.5|3253.5|3247.5|10
1650431400000|2022-04-20 05:10:00|3254.3|3248.3|3254|3248|3254.5|3248.5|3253.8|3247.8|27
1650431700000|2022-04-20 05:15:00|3254.3|3248.3|3254|3248|3254.8|3248.8|3254|3248|9
1650432000000|2022-04-20 05:20:00|3253.8|3247.8|3253.8|3247.8|3254.5|3248.5|3253.5|3247.5|8
1650432300000|2022-04-20 05:25:00|3254|3248|3254.5|3248.5|3254.5|3248.5|3254|3248|6
1650432600000|2022-04-20 05:30:00|3254.8|3248.8|3263.8|3257.8|3266|3260|3254.5|3248.5|72
1650432900000|2022-04-20 05:35:00|3263.5|3257.5|3264.8|3258.8|3265.3|3259.3|3262.3|3256.3|25
1650433200000|2022-04-20 05:40:00|3264.5|3258.5|3263|3257|3266.3|3260.3|3262.8|3256.8|35
1650433500000|2022-04-20 05:45:00|3262.8|3256.8|3254.8|3248.8|3262.8|3256.8|3254.8|3248.8|22
1650433800000|2022-04-20 05:50:00|3255|3249|3248.8|3242.8|3255|3249|3248.8|3242.8|13
1650434100000|2022-04-20 05:55:00|3248.5|3242.5|3253.3|3247.3|3253.5|3247.5|3247.5|3241.5|42
1650434400000|2022-04-20 06:00:00|3253|3247|3250.8|3244.8|3253|3247|3246.3|3240.3|49
1650434700000|2022-04-20 06:05:00|3250.5|3244.5|3247.8|3241.8|3250.5|3244.5|3247.5|3241.5|34
1650435000000|2022-04-20 06:10:00|3247.5|3241.5|3249.3|3243.3|3250.8|3244.8|3245.5|3239.5|40
1650435300000|2022-04-20 06:15:00|3248|3242|3248.8|3242.8|3249.8|3243.8|3248|3242|22
1650435600000|2022-04-20 06:20:00|3248.5|3242.5|3247.3|3241.3|3249.3|3243.3|3247.3|3241.3|44
1650435900000|2022-04-20 06:25:00|3247.5|3241.5|3249.3|3243.3|3251|3245|3247.5|3241.5|89
1650436200000|2022-04-20 06:30:00|3250.5|3244.5|3252.5|3246.5|3254.3|3248.3|3250|3244|41
1650436500000|2022-04-20 06:35:00|3252.8|3246.8|3250.5|3244.5|3253.5|3247.5|3249.8|3243.8|18
1650436800000|2022-04-20 06:40:00|3250.8|3244.8|3250.5|3244.5|3252.5|3246.5|3249|3243|23
1650437100000|2022-04-20 06:45:00|3251.3|3245.3|3249.8|3243.8|3252|3246|3249.5|3243.5|27
1650437400000|2022-04-20 06:50:00|3249.5|3243.5|3252.8|3246.8|3253.5|3247.5|3249.3|3243.3|12
1650437700000|2022-04-20 06:55:00|3253.5|3247.5|3256.8|3250.8|3256.8|3250.8|3253.5|3247.5|23
1650438000000|2022-04-20 07:00:00|3256.5|3250.5|3238.5|3232.5|3256.5|3250.5|3234.6|3228.6|60
1650438300000|2022-04-20 07:05:00|3238.3|3232.3|3249.5|3243.5|3250.5|3244.5|3238.3|3232.3|40
1650438600000|2022-04-20 07:10:00|3250.8|3244.8|3250|3244|3253|3247|3247.4|3241.4|44
1650438900000|2022-04-20 07:15:00|3250.9|3244.9|3252|3246|3258|3252|3250.9|3244.9|43
1650439200000|2022-04-20 07:20:00|3250.8|3244.8|3254|3248|3254.3|3248.3|3249.5|3243.5|24
1650439500000|2022-04-20 07:25:00|3253.8|3247.8|3249.8|3243.8|3254.3|3248.3|3249.5|3243.5|27
1650439800000|2022-04-20 07:30:00|3249.5|3243.5|3247|3241|3253.8|3247.8|3246|3240|61
1650440100000|2022-04-20 07:35:00|3246.5|3240.5|3243.6|3237.6|3246.5|3240.5|3240.8|3234.8|74
1650440400000|2022-04-20 07:40:00|3244.5|3238.5|3242.8|3236.8|3245.3|3239.3|3240|3234|43
1650440700000|2022-04-20 07:45:00|3243|3237|3239|3233|3243.3|3237.3|3238.5|3232.5|31
1650441000000|2022-04-20 07:50:00|3239.3|3233.3|3240.6|3234.6|3240.8|3234.8|3236.5|3230.5|56
1650441300000|2022-04-20 07:55:00|3240.8|3234.8|3242.3|3236.3|3245|3239|3240|3234|43
1650441600000|2022-04-20 08:00:00|3243|3237|3239.8|3233.8|3243.5|3237.5|3239.5|3233.5|83
1650441900000|2022-04-20 08:05:00|3239.5|3233.5|3232.8|3226.8|3239.5|3233.5|3232|3226|57
1650442200000|2022-04-20 08:10:00|3232.5|3226.5|3231|3225|3233|3227|3231|3225|18
1650442500000|2022-04-20 08:15:00|3231.3|3225.3|3237|3231|3237.3|3231.3|3231.3|3225.3|30
1650442800000|2022-04-20 08:20:00|3237.3|3231.3|3242.3|3236.3|3242.3|3236.3|3237|3231|48
1650443100000|2022-04-20 08:25:00|3242.5|3236.5|3237.3|3231.3|3242.8|3236.8|3237|3231|44
1650443400000|2022-04-20 08:30:00|3237|3231|3235.8|3229.8|3237.5|3231.5|3233.9|3227.9|17
1650443700000|2022-04-20 08:35:00|3236|3230|3235.8|3229.8|3236|3230|3235.8|3229.8|2
1650444000000|2022-04-20 08:40:00|3236|3230|3233|3227|3236|3230|3230.8|3224.8|27
1650444300000|2022-04-20 08:45:00|3232.8|3226.8|3235|3229|3236.5|3230.5|3232.8|3226.8|28
1650444600000|2022-04-20 08:50:00|3235.5|3229.5|3232|3226|3236.3|3230.3|3231.8|3225.8|25
1650444900000|2022-04-20 08:55:00|3232.3|3226.3|3233.5|3227.5|3233.8|3227.8|3230.3|3224.3|46
1650445200000|2022-04-20 09:00:00|3233.8|3227.8|3230.3|3224.3|3233.8|3227.8|3230.3|3224.3|17
1650445500000|2022-04-20 09:05:00|3231|3225|3231.5|3225.5|3231.8|3225.8|3230|3224|36
1650445800000|2022-04-20 09:10:00|3231.8|3225.8|3232.5|3226.5|3233|3227|3230.3|3224.3|18
1650446400000|2022-04-20 09:20:00|3233|3227|3233.8|3227.8|3234.8|3228.8|3233|3227|11
1650446700000|2022-04-20 09:25:00|3233|3227|3231.3|3225.3|3233|3227|3230.3|3224.3|19
1650447000000|2022-04-20 09:30:00|3231.5|3225.5|3232.8|3226.8|3232.8|3226.8|3229|3223|14
1650447300000|2022-04-20 09:35:00|3233.3|3227.3|3233.8|3227.8|3234|3228|3231|3225|37
1650447600000|2022-04-20 09:40:00|3234.3|3228.3|3230.8|3224.8|3234.3|3228.3|3230.5|3224.5|17
1650447900000|2022-04-20 09:45:00|3231|3225|3237|3231|3237.5|3231.5|3230.8|3224.8|23
1650448200000|2022-04-20 09:50:00|3236.8|3230.8|3241.5|3235.5|3241.5|3235.5|3236.5|3230.5|15
1650448500000|2022-04-20 09:55:00|3241.3|3235.3|3239.3|3233.3|3241.3|3235.3|3238|3232|27
1650448800000|2022-04-20 10:00:00|3239.5|3233.5|3233.8|3227.8|3240|3234|3233.8|3227.8|19
1650449100000|2022-04-20 10:05:00|3233.5|3227.5|3236.5|3230.5|3237.3|3231.3|3232|3226|28
1650449400000|2022-04-20 10:10:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3235|3229|20
1650449700000|2022-04-20 10:15:00|3236|3230|3238.3|3232.3|3239.3|3233.3|3236|3230|17
1650450000000|2022-04-20 10:20:00|3238|3232|3242.5|3236.5|3242.5|3236.5|3235.8|3229.8|16
1650450300000|2022-04-20 10:25:00|3241.8|3235.8|3242.3|3236.3|3242.5|3236.5|3241.5|3235.5|17
1650450600000|2022-04-20 10:30:00|3241.3|3235.3|3243.5|3237.5|3244.8|3238.8|3240|3234|30
1650450900000|2022-04-20 10:35:00|3243.8|3237.8|3243|3237|3244.5|3238.5|3243|3237|4
1650451200000|2022-04-20 10:40:00|3242.8|3236.8|3244.3|3238.3|3244.3|3238.3|3242.8|3236.8|5
1650451500000|2022-04-20 10:45:00|3244.5|3238.5|3244.3|3238.3|3244.5|3238.5|3244|3238|9
1650451800000|2022-04-20 10:50:00|3248.5|3242.5|3247.8|3241.8|3249.8|3243.8|3245.1|3239.1|28
1650452100000|2022-04-20 10:55:00|3248|3242|3246.3|3240.3|3249.3|3243.3|3244.3|3238.3|47
1650452400000|2022-04-20 11:00:00|3246|3240|3237.8|3231.8|3246.8|3240.8|3236.3|3230.3|85
1650452700000|2022-04-20 11:05:00|3237.5|3231.5|3242|3236|3244.5|3238.5|3237.5|3231.5|31
1650453000000|2022-04-20 11:10:00|3241.8|3235.8|3239|3233|3241.8|3235.8|3239|3233|19
1650453300000|2022-04-20 11:15:00|3238.8|3232.8|3245.5|3239.5|3245.5|3239.5|3238.8|3232.8|25
1650453600000|2022-04-20 11:20:00|3246.3|3240.3|3244|3238|3246.8|3240.8|3244|3238|21
1650453900000|2022-04-20 11:25:00|3244.3|3238.3|3251|3245|3251.3|3245.3|3244.3|3238.3|42
1650454200000|2022-04-20 11:30:00|3252.5|3246.5|3253|3247|3254.8|3248.8|3251.5|3245.5|30
1650454500000|2022-04-20 11:35:00|3252.8|3246.8|3252.3|3246.3|3254|3248|3252.3|3246.3|14
1650454800000|2022-04-20 11:40:00|3251.5|3245.5|3252.8|3246.8|3253|3247|3248.5|3242.5|33
1650455100000|2022-04-20 11:45:00|3253|3247|3253|3247|3254|3248|3247.8|3241.8|59
1650455400000|2022-04-20 11:50:00|3252.8|3246.8|3252|3246|3254.5|3248.5|3251.5|3245.5|39
1650455700000|2022-04-20 11:55:00|3252.3|3246.3|3251|3245|3254.8|3248.8|3247.3|3241.3|84
1650456000000|2022-04-20 12:00:00|3251.3|3245.3|3253.3|3247.3|3254.3|3248.3|3251|3245|52
1650456300000|2022-04-20 12:05:00|3253|3247|3252.3|3246.3|3254.8|3248.8|3252|3246|38
1650456600000|2022-04-20 12:10:00|3252|3246|3254.5|3248.5|3254.5|3248.5|3251|3245|26
1650456900000|2022-04-20 12:15:00|3254.3|3248.3|3252.5|3246.5|3259.5|3253.5|3251.8|3245.8|51
1650457200000|2022-04-20 12:20:00|3252.3|3246.3|3257|3251|3259.8|3253.8|3252|3246|49
1650457500000|2022-04-20 12:25:00|3256.8|3250.8|3266|3260|3267.8|3261.8|3256.8|3250.8|80
1650457800000|2022-04-20 12:30:00|3266.5|3260.5|3256|3250|3266.5|3260.5|3255|3249|99
1650458100000|2022-04-20 12:35:00|3255.8|3249.8|3250.5|3244.5|3255.8|3249.8|3249.8|3243.8|58
1650458400000|2022-04-20 12:40:00|3250.3|3244.3|3247.8|3241.8|3252.5|3246.5|3247.8|3241.8|58
1650458700000|2022-04-20 12:45:00|3247.5|3241.5|3249.8|3243.8|3250|3244|3247.5|3241.5|23
1650459000000|2022-04-20 12:50:00|3250|3244|3255.5|3249.5|3256|3250|3248.5|3242.5|33
1650459300000|2022-04-20 12:55:00|3254.5|3248.5|3257.8|3251.8|3257.8|3251.8|3251.5|3245.5|42
1650459600000|2022-04-20 13:00:00|3257.5|3251.5|3258.8|3252.8|3259.5|3253.5|3254.8|3248.8|185
1650459900000|2022-04-20 13:05:00|3258.5|3252.5|3259.5|3253.5|3260|3254|3257.5|3251.5|60
1650460200000|2022-04-20 13:10:00|3260.8|3254.8|3257.3|3251.3|3261|3255|3257.3|3251.3|48
1650460500000|2022-04-20 13:15:00|3257|3251|3257.3|3251.3|3258|3252|3255|3249|50
1650460800000|2022-04-20 13:20:00|3257.5|3251.5|3251.5|3245.5|3257.8|3251.8|3251|3245|57
1650461100000|2022-04-20 13:25:00|3251.3|3245.3|3249.3|3243.3|3253.8|3247.8|3249|3243|43
1650461400000|2022-04-20 13:30:00|3249.5|3243.5|3254.1|3248.1|3258.5|3252.5|3248|3242|77
1650461700000|2022-04-20 13:35:00|3255.6|3249.6|3257.3|3251.3|3257.3|3251.3|3252.3|3246.3|55
1650462000000|2022-04-20 13:40:00|3256.8|3250.8|3256.8|3250.8|3258|3252|3255.5|3249.5|31
1650462300000|2022-04-20 13:45:00|3256.5|3250.5|3261|3255|3261|3255|3256.3|3250.3|38
1650462600000|2022-04-20 13:50:00|3260.8|3254.8|3256.8|3250.8|3262|3256|3256.3|3250.3|31
1650462900000|2022-04-20 13:55:00|3255.8|3249.8|3261.8|3255.8|3262|3256|3255.8|3249.8|22
1650463200000|2022-04-20 14:00:00|3262|3256|3257|3251|3262|3256|3256.8|3250.8|34
1650463500000|2022-04-20 14:05:00|3257.3|3251.3|3261.8|3255.8|3261.8|3255.8|3255.8|3249.8|38
1650463800000|2022-04-20 14:10:00|3263.3|3257.3|3263.5|3257.5|3265.5|3259.5|3262.3|3256.3|27
1650464100000|2022-04-20 14:15:00|3263.8|3257.8|3265|3259|3265.3|3259.3|3263.8|3257.8|27
1650464400000|2022-04-20 14:20:00|3264.8|3258.8|3264.3|3258.3|3265.3|3259.3|3264|3258|19
1650464700000|2022-04-20 14:25:00|3264|3258|3261.3|3255.3|3271|3265|3261.3|3255.3|48
1650465000000|2022-04-20 14:30:00|3261|3255|3263.3|3257.3|3266.3|3260.3|3261|3255|84
1650465300000|2022-04-20 14:35:00|3263|3257|3260|3254|3264|3258|3259.8|3253.8|41
1650465600000|2022-04-20 14:40:00|3260.3|3254.3|3261.3|3255.3|3262|3256|3260.3|3254.3|17
1650465900000|2022-04-20 14:45:00|3261|3255|3259.8|3253.8|3262|3256|3259.8|3253.8|18
1650466200000|2022-04-20 14:50:00|3260|3254|3259.5|3253.5|3260.3|3254.3|3259|3253|9
1650466500000|2022-04-20 14:55:00|3260.5|3254.5|3261|3255|3261.5|3255.5|3259.3|3253.3|19
1650466800000|2022-04-20 15:00:00|3261.3|3255.3|3262.3|3256.3|3263.8|3257.8|3259.8|3253.8|48
1650467100000|2022-04-20 15:05:00|3262.5|3256.5|3262.8|3256.8|3263.8|3257.8|3262|3256|24
1650467400000|2022-04-20 15:10:00|3262.5|3256.5|3260|3254|3262.8|3256.8|3259.8|3253.8|31
1650467700000|2022-04-20 15:15:00|3260.3|3254.3|3260.3|3254.3|3260.3|3254.3|3259.8|3253.8|18
1650468000000|2022-04-20 15:20:00|3260.5|3254.5|3260.3|3254.3|3260.8|3254.8|3259.5|3253.5|28
1650468300000|2022-04-20 15:25:00|3259.8|3253.8|3261.3|3255.3|3263.3|3257.3|3259.5|3253.5|38
1650468600000|2022-04-20 15:30:00|3260|3254|3276|3270|3280.3|3274.3|3258.8|3252.8|190
1650468900000|2022-04-20 15:35:00|3275.5|3269.5|3272.5|3266.5|3276.8|3270.8|3272.5|3266.5|56
1650469200000|2022-04-20 15:40:00|3272|3266|3278|3272|3279|3273|3270|3264|73
1650469500000|2022-04-20 15:45:00|3278.3|3272.3|3280|3274|3281.1|3275.1|3278.3|3272.3|50
1650469800000|2022-04-20 15:50:00|3279.8|3273.8|3275|3269|3280.3|3274.3|3275|3269|43
1650470100000|2022-04-20 15:55:00|3274.8|3268.8|3276.8|3270.8|3277|3271|3274.8|3268.8|17
1650470400000|2022-04-20 16:00:00|3277|3271|3276.5|3270.5|3277|3271|3274.3|3268.3|26
1650470700000|2022-04-20 16:05:00|3275.3|3269.3|3273.3|3267.3|3276.3|3270.3|3273|3267|28
1650471000000|2022-04-20 16:10:00|3273|3267|3271.8|3265.8|3273.3|3267.3|3271.8|3265.8|19
1650471300000|2022-04-20 16:15:00|3271.5|3265.5|3270.3|3264.3|3271.5|3265.5|3270|3264|23
1650471600000|2022-04-20 16:20:00|3270|3264|3267.3|3261.3|3270|3264|3266.5|3260.5|10
1650471900000|2022-04-20 16:25:00|3267|3261|3266.8|3260.8|3267|3261|3266.5|3260.5|4
1650472200000|2022-04-20 16:30:00|3266.5|3260.5|3267|3261|3267.8|3261.8|3266.5|3260.5|11
1650472500000|2022-04-20 16:35:00|3267.3|3261.3|3270.8|3264.8|3271|3265|3267.3|3261.3|7
1650472800000|2022-04-20 16:40:00|3271|3265|3271|3265|3271.5|3265.5|3270.8|3264.8|14
1650473100000|2022-04-20 16:45:00|3271.3|3265.3|3271|3265|3271.8|3265.8|3271|3265|34
1650473400000|2022-04-20 16:50:00|3271.3|3265.3|3269.8|3263.8|3273|3267|3268.5|3262.5|21
1650473700000|2022-04-20 16:55:00|3270|3264|3272.3|3266.3|3274.9|3268.9|3270|3264|31
1650499200000|2022-04-21 00:00:00|3269.3|3263.3|3267.5|3261.5|3269.3|3263.3|3267.5|3261.5|5
1650499500000|2022-04-21 00:05:00|3267.3|3261.3|3265.8|3259.8|3267.3|3261.3|3264.4|3258.4|19
1650499800000|2022-04-21 00:10:00|3265.5|3259.5|3263.5|3257.5|3265.5|3259.5|3263.5|3257.5|4
1650500100000|2022-04-21 00:15:00|3263.8|3257.8|3266.1|3260.1|3266.3|3260.3|3263.8|3257.8|3
1650500400000|2022-04-21 00:20:00|3266.8|3260.8|3269.8|3263.8|3270|3264|3266.8|3260.8|15
1650500700000|2022-04-21 00:25:00|3269.5|3263.5|3269.5|3263.5|3269.8|3263.8|3269.5|3263.5|3
1650501000000|2022-04-21 00:30:00|3269.8|3263.8|3269.8|3263.8|3270|3264|3267|3261|21
1650501600000|2022-04-21 00:40:00|3270.3|3264.3|3275.3|3269.3|3275.5|3269.5|3270.3|3264.3|14
1650501900000|2022-04-21 00:45:00|3275.5|3269.5|3275.3|3269.3|3275.5|3269.5|3275.3|3269.3|8
1650502500000|2022-04-21 00:55:00|3275.5|3269.5|3275.5|3269.5|3275.5|3269.5|3275.3|3269.3|7
1650502800000|2022-04-21 01:00:00|3275.8|3269.8|3275.3|3269.3|3276.8|3270.8|3275.3|3269.3|29
1650503100000|2022-04-21 01:05:00|3275.5|3269.5|3276.5|3270.5|3276.5|3270.5|3275.5|3269.5|2
1650503400000|2022-04-21 01:10:00|3276.8|3270.8|3277.5|3271.5|3278.5|3272.5|3276.8|3270.8|56
1650503700000|2022-04-21 01:15:00|3277.8|3271.8|3278.3|3272.3|3279|3273|3277.8|3271.8|24
1650504000000|2022-04-21 01:20:00|3278.5|3272.5|3281|3275|3281.5|3275.5|3278.5|3272.5|12
1650504300000|2022-04-21 01:25:00|3280.8|3274.8|3281.5|3275.5|3281.5|3275.5|3280.8|3274.8|19
1650504600000|2022-04-21 01:30:00|3281.3|3275.3|3282|3276|3282|3276|3281.3|3275.3|18
1650504900000|2022-04-21 01:35:00|3282.3|3276.3|3282.3|3276.3|3282.8|3276.8|3282|3276|19
1650505200000|2022-04-21 01:40:00|3282|3276|3282|3276|3282|3276|3282|3276|1
1650505500000|2022-04-21 01:45:00|3282.3|3276.3|3282.3|3276.3|3282.5|3276.5|3281.8|3275.8|14
1650505800000|2022-04-21 01:50:00|3282.5|3276.5|3279.3|3273.3|3282.5|3276.5|3279.3|3273.3|19
1650506100000|2022-04-21 01:55:00|3279.5|3273.5|3280.8|3274.8|3281|3275|3279.5|3273.5|15
1650506400000|2022-04-21 02:00:00|3280.5|3274.5|3280.3|3274.3|3281.5|3275.5|3278.5|3272.5|32
1650506700000|2022-04-21 02:05:00|3280.5|3274.5|3280.5|3274.5|3280.5|3274.5|3280.3|3274.3|5
1650507000000|2022-04-21 02:10:00|3280.3|3274.3|3279|3273|3280.3|3274.3|3277.5|3271.5|28
1650507300000|2022-04-21 02:15:00|3279.3|3273.3|3278.8|3272.8|3279.5|3273.5|3278.5|3272.5|8
1650507600000|2022-04-21 02:20:00|3279|3273|3278.8|3272.8|3279.3|3273.3|3278.8|3272.8|35
1650507900000|2022-04-21 02:25:00|3279.3|3273.3|3279|3273|3279.3|3273.3|3278.8|3272.8|8
1650508200000|2022-04-21 02:30:00|3278.8|3272.8|3279.5|3273.5|3280.8|3274.8|3278.8|3272.8|5
1650508500000|2022-04-21 02:35:00|3279.8|3273.8|3286|3280|3287.3|3281.3|3279.8|3273.8|44
1650508800000|2022-04-21 02:40:00|3286.3|3280.3|3285.5|3279.5|3286.3|3280.3|3284.8|3278.8|16
1650509100000|2022-04-21 02:45:00|3285.3|3279.3|3281|3275|3285.3|3279.3|3281|3275|26
1650509400000|2022-04-21 02:50:00|3280.8|3274.8|3281|3275|3281.8|3275.8|3280.5|3274.5|23
1650509700000|2022-04-21 02:55:00|3280.8|3274.8|3280.5|3274.5|3281.8|3275.8|3280.5|3274.5|12
1650510000000|2022-04-21 03:00:00|3280.3|3274.3|3278.8|3272.8|3280.3|3274.3|3278|3272|18
1650510300000|2022-04-21 03:05:00|3278.5|3272.5|3277.8|3271.8|3278.5|3272.5|3277.8|3271.8|2
1650510600000|2022-04-21 03:10:00|3277.5|3271.5|3275.8|3269.8|3277.5|3271.5|3275.3|3269.3|24
1650510900000|2022-04-21 03:15:00|3275.5|3269.5|3273.8|3267.8|3275.5|3269.5|3273.8|3267.8|15
1650511200000|2022-04-21 03:20:00|3273.5|3267.5|3275.5|3269.5|3276|3270|3272.3|3266.3|49
1650511500000|2022-04-21 03:25:00|3275.3|3269.3|3275.3|3269.3|3275.5|3269.5|3275.3|3269.3|3
1650511800000|2022-04-21 03:30:00|3275|3269|3274.5|3268.5|3275.3|3269.3|3274|3268|6
1650512100000|2022-04-21 03:35:00|3273.8|3267.8|3274.8|3268.8|3275|3269|3273.3|3267.3|9
1650512400000|2022-04-21 03:40:00|3274.5|3268.5|3273.8|3267.8|3274.5|3268.5|3273.5|3267.5|7
1650512700000|2022-04-21 03:45:00|3273.5|3267.5|3273.8|3267.8|3273.8|3267.8|3273.5|3267.5|2
1650513000000|2022-04-21 03:50:00|3273.5|3267.5|3273.3|3267.3|3273.5|3267.5|3273.3|3267.3|4
1650513300000|2022-04-21 03:55:00|3273|3267|3273.3|3267.3|3273.5|3267.5|3272.8|3266.8|17
1650513600000|2022-04-21 04:00:00|3273.5|3267.5|3273|3267|3273.5|3267.5|3272.8|3266.8|17
1650513900000|2022-04-21 04:05:00|3272.8|3266.8|3273|3267|3273.3|3267.3|3272.8|3266.8|6
1650514200000|2022-04-21 04:10:00|3272.8|3266.8|3273|3267|3273.3|3267.3|3272.8|3266.8|4
1650514500000|2022-04-21 04:15:00|3273.3|3267.3|3273.8|3267.8|3273.8|3267.8|3272|3266|15
1650514800000|2022-04-21 04:20:00|3273.5|3267.5|3273|3267|3273.5|3267.5|3272.3|3266.3|7
1650515100000|2022-04-21 04:25:00|3273.3|3267.3|3273|3267|3273.3|3267.3|3273|3267|4
1650515400000|2022-04-21 04:30:00|3272.8|3266.8|3272.3|3266.3|3272.8|3266.8|3272|3266|4
1650515700000|2022-04-21 04:35:00|3272|3266|3270.3|3264.3|3272|3266|3270.3|3264.3|3
1650516000000|2022-04-21 04:40:00|3270|3264|3269.3|3263.3|3270|3264|3268.8|3262.8|19
1650516300000|2022-04-21 04:45:00|3269|3263|3269|3263|3269.8|3263.8|3268.5|3262.5|37
1650516600000|2022-04-21 04:50:00|3268.8|3262.8|3268.5|3262.5|3269.8|3263.8|3268|3262|22
1650516900000|2022-04-21 04:55:00|3269.3|3263.3|3269|3263|3269.3|3263.3|3268.5|3262.5|6
1650517200000|2022-04-21 05:00:00|3269.3|3263.3|3272|3266|3272.3|3266.3|3269|3263|15
1650517500000|2022-04-21 05:05:00|3271.5|3265.5|3272.8|3266.8|3272.8|3266.8|3270.5|3264.5|24
1650517800000|2022-04-21 05:10:00|3272.5|3266.5|3273.3|3267.3|3273.3|3267.3|3272.5|3266.5|3
1650518100000|2022-04-21 05:15:00|3273.5|3267.5|3272.5|3266.5|3274|3268|3272|3266|15
1650518400000|2022-04-21 05:20:00|3272.3|3266.3|3272.5|3266.5|3272.8|3266.8|3272.3|3266.3|7
1650518700000|2022-04-21 05:25:00|3272.3|3266.3|3271.3|3265.3|3272.3|3266.3|3270.5|3264.5|24
1650519000000|2022-04-21 05:30:00|3271|3265|3269.5|3263.5|3271.3|3265.3|3269|3263|25
1650519300000|2022-04-21 05:35:00|3269.3|3263.3|3267|3261|3269.8|3263.8|3267|3261|22
1650519600000|2022-04-21 05:40:00|3267.3|3261.3|3266.5|3260.5|3269.8|3263.8|3264.8|3258.8|38
1650519900000|2022-04-21 05:45:00|3267|3261|3266|3260|3267.5|3261.5|3264.8|3258.8|39
1650520200000|2022-04-21 05:50:00|3266.5|3260.5|3267.5|3261.5|3269|3263|3266.5|3260.5|23
1650520500000|2022-04-21 05:55:00|3267|3261|3266.5|3260.5|3267.5|3261.5|3266.5|3260.5|7
1650520800000|2022-04-21 06:00:00|3266.8|3260.8|3266|3260|3267.5|3261.5|3266|3260|13
1650521100000|2022-04-21 06:05:00|3266.3|3260.3|3265.8|3259.8|3268|3262|3265.8|3259.8|27
1650521400000|2022-04-21 06:10:00|3266|3260|3266.3|3260.3|3266.3|3260.3|3265.5|3259.5|12
1650521700000|2022-04-21 06:15:00|3266.5|3260.5|3264.8|3258.8|3266.5|3260.5|3263.5|3257.5|16
1650522000000|2022-04-21 06:20:00|3264.5|3258.5|3263.3|3257.3|3264.5|3258.5|3262.8|3256.8|27
1650522300000|2022-04-21 06:25:00|3263|3257|3266.8|3260.8|3267|3261|3262.8|3256.8|37
1650522600000|2022-04-21 06:30:00|3266.5|3260.5|3267.8|3261.8|3268|3262|3266.3|3260.3|37
1650522900000|2022-04-21 06:35:00|3268|3262|3267|3261|3268|3262|3267|3261|5
1650523200000|2022-04-21 06:40:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3264|3258|22
1650523500000|2022-04-21 06:45:00|3264.5|3258.5|3263.3|3257.3|3265.3|3259.3|3262.8|3256.8|13
1650523800000|2022-04-21 06:50:00|3263.5|3257.5|3268|3262|3268.5|3262.5|3263.5|3257.5|20
1650524100000|2022-04-21 06:55:00|3268.5|3262.5|3266.8|3260.8|3269.5|3263.5|3266.8|3260.8|10
1650524400000|2022-04-21 07:00:00|3266.5|3260.5|3255.3|3249.3|3266.5|3260.5|3254.6|3248.6|78
1650524700000|2022-04-21 07:05:00|3255|3249|3252.3|3246.3|3256.6|3250.6|3251.5|3245.5|64
1650525000000|2022-04-21 07:10:00|3252|3246|3259.8|3253.8|3260.4|3254.4|3252|3246|52
1650525300000|2022-04-21 07:15:00|3260|3254|3265.1|3259.1|3269.8|3263.8|3257.4|3251.4|82
1650525600000|2022-04-21 07:20:00|3265|3259|3276.5|3270.5|3277|3271|3265|3259|99
1650525900000|2022-04-21 07:25:00|3277|3271|3276.8|3270.8|3279|3273|3274|3268|52
1650526200000|2022-04-21 07:30:00|3277.3|3271.3|3288.9|3282.9|3288.9|3282.9|3277.3|3271.3|63
1650526500000|2022-04-21 07:35:00|3289|3283|3291|3285|3296.4|3290.4|3288.8|3282.8|60
1650526800000|2022-04-21 07:40:00|3291.3|3285.3|3295.5|3289.5|3296|3290|3291.3|3285.3|21
1650527100000|2022-04-21 07:45:00|3295.3|3289.3|3291.8|3285.8|3295.5|3289.5|3291.3|3285.3|20
1650527400000|2022-04-21 07:50:00|3292|3286|3294.5|3288.5|3297.3|3291.3|3292|3286|31
1650527700000|2022-04-21 07:55:00|3294|3288|3292.8|3286.8|3294.5|3288.5|3292.8|3286.8|9
1650528000000|2022-04-21 08:00:00|3293|3287|3293.3|3287.3|3295.3|3289.3|3290.3|3284.3|59
1650528300000|2022-04-21 08:05:00|3293|3287|3297|3291|3297.5|3291.5|3292|3286|48
1650528600000|2022-04-21 08:10:00|3296.8|3290.8|3297|3291|3297.3|3291.3|3295|3289|32
1650528900000|2022-04-21 08:15:00|3296.3|3290.3|3295|3289|3297.5|3291.5|3294.3|3288.3|35
1650529200000|2022-04-21 08:20:00|3294.8|3288.8|3292.8|3286.8|3295.3|3289.3|3291.3|3285.3|30
1650529500000|2022-04-21 08:25:00|3293|3287|3297.8|3291.8|3297.8|3291.8|3293|3287|32
1650529800000|2022-04-21 08:30:00|3297.5|3291.5|3285.5|3279.5|3297.5|3291.5|3284|3278|121
1650530100000|2022-04-21 08:35:00|3285.3|3279.3|3290.5|3284.5|3290.8|3284.8|3284.9|3278.9|67
1650530400000|2022-04-21 08:40:00|3290.3|3284.3|3285.5|3279.5|3290.3|3284.3|3285.5|3279.5|42
1650530700000|2022-04-21 08:45:00|3285.8|3279.8|3286.8|3280.8|3290|3284|3285.8|3279.8|34
1650531000000|2022-04-21 08:50:00|3287|3281|3291.3|3285.3|3293.3|3287.3|3286.8|3280.8|37
1650531300000|2022-04-21 08:55:00|3290.8|3284.8|3291.8|3285.8|3291.8|3285.8|3289.5|3283.5|25
1650531600000|2022-04-21 09:00:00|3292|3286|3290|3284|3292|3286|3289|3283|31
1650531900000|2022-04-21 09:05:00|3290.3|3284.3|3289.8|3283.8|3290.5|3284.5|3288|3282|24
1650532200000|2022-04-21 09:10:00|3289.5|3283.5|3285|3279|3289.8|3283.8|3284.3|3278.3|23
1650532500000|2022-04-21 09:15:00|3284.8|3278.8|3286.3|3280.3|3287.5|3281.5|3283.5|3277.5|29
1650532800000|2022-04-21 09:20:00|3286|3280|3285.8|3279.8|3286.5|3280.5|3285.5|3279.5|18
1650533100000|2022-04-21 09:25:00|3285.5|3279.5|3286.3|3280.3|3286.8|3280.8|3285.3|3279.3|18
1650533400000|2022-04-21 09:30:00|3286|3280|3285.8|3279.8|3286.5|3280.5|3285.5|3279.5|8
1650533700000|2022-04-21 09:35:00|3285.5|3279.5|3285|3279|3286.3|3280.3|3284.5|3278.5|16
1650534000000|2022-04-21 09:40:00|3284.5|3278.5|3278|3272|3284.8|3278.8|3276|3270|39
1650534300000|2022-04-21 09:45:00|3277.8|3271.8|3280.8|3274.8|3280.8|3274.8|3276.3|3270.3|31
1650534600000|2022-04-21 09:50:00|3281|3275|3279.5|3273.5|3282|3276|3278.5|3272.5|27
1650534900000|2022-04-21 09:55:00|3279.3|3273.3|3277.3|3271.3|3280.5|3274.5|3277|3271|37
1650535200000|2022-04-21 10:00:00|3278|3272|3276.8|3270.8|3278.5|3272.5|3275.8|3269.8|33
1650535500000|2022-04-21 10:05:00|3276.5|3270.5|3277.5|3271.5|3277.5|3271.5|3275.3|3269.3|12
1650535800000|2022-04-21 10:10:00|3277.8|3271.8|3278.3|3272.3|3278.3|3272.3|3277.3|3271.3|9
1650536100000|2022-04-21 10:15:00|3278|3272|3285.8|3279.8|3285.8|3279.8|3278|3272|22
1650536400000|2022-04-21 10:20:00|3286|3280|3282.5|3276.5|3286|3280|3282.3|3276.3|21
1650536700000|2022-04-21 10:25:00|3282.8|3276.8|3282.5|3276.5|3284.3|3278.3|3282.5|3276.5|14
1650537000000|2022-04-21 10:30:00|3282.8|3276.8|3283.5|3277.5|3284.5|3278.5|3282.5|3276.5|18
1650537300000|2022-04-21 10:35:00|3283.8|3277.8|3288|3282|3289|3283|3283.8|3277.8|31
1650537600000|2022-04-21 10:40:00|3288.3|3282.3|3287.8|3281.8|3289|3283|3286.8|3280.8|39
1650537900000|2022-04-21 10:45:00|3288|3282|3287.3|3281.3|3288.8|3282.8|3286.3|3280.3|31
1650538200000|2022-04-21 10:50:00|3287.8|3281.8|3288.5|3282.5|3290|3284|3286|3280|58
1650538500000|2022-04-21 10:55:00|3288.8|3282.8|3291.5|3285.5|3291.5|3285.5|3288.3|3282.3|42
1650538800000|2022-04-21 11:00:00|3292|3286|3291.8|3285.8|3293|3287|3290.5|3284.5|28
1650539100000|2022-04-21 11:05:00|3292|3286|3289.8|3283.8|3293.8|3287.8|3289.8|3283.8|41
1650539400000|2022-04-21 11:10:00|3290|3284|3290.3|3284.3|3292|3286|3289|3283|57
1650539700000|2022-04-21 11:15:00|3290|3284|3294|3288|3294|3288|3290|3284|53
1650540000000|2022-04-21 11:20:00|3293.5|3287.5|3296.4|3290.4|3296.4|3290.4|3293.5|3287.5|19
1650540300000|2022-04-21 11:25:00|3296.1|3290.1|3296.5|3290.5|3297|3291|3296.1|3290.1|15
1650540600000|2022-04-21 11:30:00|3296.3|3290.3|3296|3290|3297.3|3291.3|3293.8|3287.8|51
1650540900000|2022-04-21 11:35:00|3295.8|3289.8|3291.3|3285.3|3296|3290|3291.3|3285.3|45
1650541200000|2022-04-21 11:40:00|3291.8|3285.8|3294.3|3288.3|3294.8|3288.8|3287.8|3281.8|62
1650541500000|2022-04-21 11:45:00|3294.8|3288.8|3290.9|3284.9|3296.3|3290.3|3289.6|3283.6|83
1650541800000|2022-04-21 11:50:00|3290.8|3284.8|3286.3|3280.3|3293.3|3287.3|3284.8|3278.8|55
1650542100000|2022-04-21 11:55:00|3286.5|3280.5|3283.8|3277.8|3288.5|3282.5|3283|3277|85
1650542400000|2022-04-21 12:00:00|3284.3|3278.3|3288.5|3282.5|3290.3|3284.3|3283.5|3277.5|86
1650542700000|2022-04-21 12:05:00|3287.8|3281.8|3289|3283|3290.5|3284.5|3286.5|3280.5|88
1650543000000|2022-04-21 12:10:00|3288.8|3282.8|3293.5|3287.5|3293.8|3287.8|3288.8|3282.8|86
1650543300000|2022-04-21 12:15:00|3293.8|3287.8|3289.3|3283.3|3294.5|3288.5|3289|3283|83
1650543600000|2022-04-21 12:20:00|3289.5|3283.5|3291.3|3285.3|3291.3|3285.3|3289.3|3283.3|50
1650543900000|2022-04-21 12:25:00|3291|3285|3290.8|3284.8|3292.5|3286.5|3290.5|3284.5|47
1650544200000|2022-04-21 12:30:00|3291|3285|3293.8|3287.8|3294.3|3288.3|3290.8|3284.8|41
1650544500000|2022-04-21 12:35:00|3294|3288|3296.3|3290.3|3297.3|3291.3|3294|3288|29
1650544800000|2022-04-21 12:40:00|3296.5|3290.5|3296.8|3290.8|3296.8|3290.8|3295.8|3289.8|19
1650545100000|2022-04-21 12:45:00|3297|3291|3292.8|3286.8|3297|3291|3292.5|3286.5|45
1650545400000|2022-04-21 12:50:00|3292.5|3286.5|3292.3|3286.3|3293.3|3287.3|3292.3|3286.3|11
1650545700000|2022-04-21 12:55:00|3292.5|3286.5|3294.5|3288.5|3294.5|3288.5|3292|3286|42
1650546000000|2022-04-21 13:00:00|3294.3|3288.3|3291.3|3285.3|3295.9|3289.9|3290|3284|95
1650546300000|2022-04-21 13:05:00|3291.5|3285.5|3293.8|3287.8|3294.3|3288.3|3290.3|3284.3|84
1650546600000|2022-04-21 13:10:00|3293.5|3287.5|3298.8|3292.8|3299.5|3293.5|3293.5|3287.5|59
1650546900000|2022-04-21 13:15:00|3297.8|3291.8|3294.5|3288.5|3297.8|3291.8|3290.8|3284.8|63
1650547200000|2022-04-21 13:20:00|3293.8|3287.8|3296|3290|3297.5|3291.5|3293|3287|43
1650547500000|2022-04-21 13:25:00|3296.3|3290.3|3293.5|3287.5|3296.8|3290.8|3293|3287|45
1650547800000|2022-04-21 13:30:00|3293.8|3287.8|3292|3286|3294.3|3288.3|3290|3284|82
1650548100000|2022-04-21 13:35:00|3292.3|3286.3|3290|3284|3294|3288|3289.8|3283.8|90
1650548400000|2022-04-21 13:40:00|3289.8|3283.8|3288.5|3282.5|3291.5|3285.5|3285|3279|113
1650548700000|2022-04-21 13:45:00|3288.3|3282.3|3287.3|3281.3|3289.8|3283.8|3284|3278|113
1650549000000|2022-04-21 13:50:00|3287.5|3281.5|3284|3278|3287.5|3281.5|3283|3277|69
1650549300000|2022-04-21 13:55:00|3287|3281|3290|3284|3292|3286|3284.3|3278.3|118
1650549600000|2022-04-21 14:00:00|3289.8|3283.8|3289.5|3283.5|3290.8|3284.8|3285.3|3279.3|98
1650549900000|2022-04-21 14:05:00|3290|3284|3295|3289|3295|3289|3290|3284|62
1650550200000|2022-04-21 14:10:00|3295.3|3289.3|3297|3291|3297|3291|3294.3|3288.3|52
1650550500000|2022-04-21 14:15:00|3297.3|3291.3|3297.3|3291.3|3299.3|3293.3|3295.8|3289.8|40
1650550800000|2022-04-21 14:20:00|3298.3|3292.3|3297.3|3291.3|3299.3|3293.3|3297.3|3291.3|23
1650551100000|2022-04-21 14:25:00|3297|3291|3290.3|3284.3|3297.3|3291.3|3287.3|3281.3|51
1650551400000|2022-04-21 14:30:00|3290.5|3284.5|3290.5|3284.5|3291.8|3285.8|3289.3|3283.3|53
1650551700000|2022-04-21 14:35:00|3290.8|3284.8|3291.5|3285.5|3292.3|3286.3|3290.3|3284.3|34
1650552000000|2022-04-21 14:40:00|3291.3|3285.3|3294.3|3288.3|3296|3290|3291|3285|85
1650552300000|2022-04-21 14:45:00|3294.5|3288.5|3294.3|3288.3|3295|3289|3293.8|3287.8|46
1650552600000|2022-04-21 14:50:00|3294.5|3288.5|3296.8|3290.8|3297|3291|3294.3|3288.3|82
1650552900000|2022-04-21 14:55:00|3296.5|3290.5|3295.5|3289.5|3297|3291|3291.8|3285.8|70
1650553200000|2022-04-21 15:00:00|3295.8|3289.8|3293|3287|3295.8|3289.8|3290.5|3284.5|80
1650553500000|2022-04-21 15:05:00|3292.8|3286.8|3287.9|3281.9|3296.5|3290.5|3287.9|3281.9|68
1650553800000|2022-04-21 15:10:00|3287.6|3281.6|3290.3|3284.3|3291.8|3285.8|3284|3278|139
1650554100000|2022-04-21 15:15:00|3290.5|3284.5|3289|3283|3291|3285|3285.8|3279.8|81
1650554400000|2022-04-21 15:20:00|3288.8|3282.8|3292.3|3286.3|3292.5|3286.5|3288.8|3282.8|73
1650554700000|2022-04-21 15:25:00|3292.5|3286.5|3300.3|3294.3|3302.3|3296.3|3292.5|3286.5|101
1650555000000|2022-04-21 15:30:00|3300|3294|3302.1|3296.1|3304.1|3298.1|3294.3|3288.3|107
1650555300000|2022-04-21 15:35:00|3301.8|3295.8|3299.5|3293.5|3305.5|3299.5|3299|3293|84
1650555600000|2022-04-21 15:40:00|3299.3|3293.3|3296.8|3290.8|3300|3294|3295.5|3289.5|50
1650555900000|2022-04-21 15:45:00|3296.5|3290.5|3299.3|3293.3|3299.3|3293.3|3296|3290|30
1650556200000|2022-04-21 15:50:00|3299.5|3293.5|3304.3|3298.3|3305|3299|3299.5|3293.5|63
1650556500000|2022-04-21 15:55:00|3304|3298|3306.5|3300.5|3307.3|3301.3|3303.5|3297.5|43
1650556800000|2022-04-21 16:00:00|3306.3|3300.3|3305.5|3299.5|3306.8|3300.8|3302.9|3296.9|48
1650557100000|2022-04-21 16:05:00|3305.3|3299.3|3310.8|3304.8|3312.3|3306.3|3303.8|3297.8|40
1650557400000|2022-04-21 16:10:00|3311|3305|3314.8|3308.8|3315.3|3309.3|3310.8|3304.8|47
1650557700000|2022-04-21 16:15:00|3315.3|3309.3|3314.8|3308.8|3315.8|3309.8|3313.3|3307.3|47
1650558000000|2022-04-21 16:20:00|3313.3|3307.3|3311.5|3305.5|3314|3308|3311|3305|11
1650558300000|2022-04-21 16:25:00|3311.8|3305.8|3313.3|3307.3|3313.3|3307.3|3311.8|3305.8|12
1650558600000|2022-04-21 16:30:00|3313|3307|3312.8|3306.8|3313.3|3307.3|3311.5|3305.5|6
1650558900000|2022-04-21 16:35:00|3312.5|3306.5|3313.8|3307.8|3314|3308|3311.8|3305.8|11
1650559200000|2022-04-21 16:40:00|3314|3308|3315.8|3309.8|3315.8|3309.8|3314|3308|11
1650559500000|2022-04-21 16:45:00|3315.5|3309.5|3314.8|3308.8|3315.8|3309.8|3314.8|3308.8|10
1650559800000|2022-04-21 16:50:00|3314.5|3308.5|3309.5|3303.5|3315|3309|3309.5|3303.5|24
1650560100000|2022-04-21 16:55:00|3309.8|3303.8|3305.9|3299.9|3310|3304|3304.4|3298.4|25
1650585600000|2022-04-22 00:00:00|3307.3|3301.3|3305.6|3299.6|3307.3|3301.3|3304.4|3298.4|10
1650585900000|2022-04-22 00:05:00|3305.4|3299.4|3308|3302|3309.5|3303.5|3304.3|3298.3|23
1650586200000|2022-04-22 00:10:00|3307.6|3301.6|3307.8|3301.8|3308.3|3302.3|3307.3|3301.3|10
1650586500000|2022-04-22 00:15:00|3307.5|3301.5|3306.5|3300.5|3307.8|3301.8|3306|3300|22
1650586800000|2022-04-22 00:20:00|3306.3|3300.3|3304.8|3298.8|3306.3|3300.3|3304.3|3298.3|8
1650587700000|2022-04-22 00:35:00|3304.5|3298.5|3304.5|3298.5|3304.8|3298.8|3304.5|3298.5|3
1650588300000|2022-04-22 00:45:00|3304.3|3298.3|3302|3296|3304.5|3298.5|3301.3|3295.3|11
1650588600000|2022-04-22 00:50:00|3301.5|3295.5|3300.5|3294.5|3301.5|3295.5|3299.1|3293.1|64
1650588900000|2022-04-22 00:55:00|3300.3|3294.3|3300.5|3294.5|3300.5|3294.5|3299|3293|43
1650589200000|2022-04-22 01:00:00|3300|3294|3295.3|3289.3|3300|3294|3294|3288|16
1650589500000|2022-04-22 01:05:00|3295|3289|3297.5|3291.5|3297.8|3291.8|3295|3289|24
1650589800000|2022-04-22 01:10:00|3298|3292|3297.5|3291.5|3299|3293|3297.5|3291.5|18
1650590100000|2022-04-22 01:15:00|3297.8|3291.8|3299.6|3293.6|3300.3|3294.3|3297.8|3291.8|84
1650590400000|2022-04-22 01:20:00|3299.4|3293.4|3305.3|3299.3|3305.5|3299.5|3299.1|3293.1|38
1650590700000|2022-04-22 01:25:00|3305|3299|3307|3301|3307.3|3301.3|3305|3299|14
1650591000000|2022-04-22 01:30:00|3307.3|3301.3|3310.8|3304.8|3311|3305|3307|3301|16
1650591300000|2022-04-22 01:35:00|3310|3304|3309.3|3303.3|3310.8|3304.8|3308.8|3302.8|27
1650591600000|2022-04-22 01:40:00|3309.5|3303.5|3308|3302|3309.5|3303.5|3305.5|3299.5|15
1650591900000|2022-04-22 01:45:00|3308.3|3302.3|3307|3301|3308.3|3302.3|3306.8|3300.8|19
1650592200000|2022-04-22 01:50:00|3306.8|3300.8|3307.3|3301.3|3307.5|3301.5|3306.8|3300.8|7
1650592500000|2022-04-22 01:55:00|3307.5|3301.5|3308.3|3302.3|3308.3|3302.3|3307|3301|9
1650592800000|2022-04-22 02:00:00|3308.5|3302.5|3308.3|3302.3|3309|3303|3308.3|3302.3|5
1650593400000|2022-04-22 02:10:00|3308.5|3302.5|3305.3|3299.3|3308.8|3302.8|3304|3298|26
1650593700000|2022-04-22 02:15:00|3305|3299|3301.5|3295.5|3305.3|3299.3|3301.3|3295.3|10
1650594600000|2022-04-22 02:30:00|3301.8|3295.8|3301.5|3295.5|3301.8|3295.8|3301.3|3295.3|4
1650595200000|2022-04-22 02:40:00|3301.3|3295.3|3301.5|3295.5|3301.8|3295.8|3301.3|3295.3|6
1650595500000|2022-04-22 02:45:00|3301.3|3295.3|3299.8|3293.8|3301.5|3295.5|3299.3|3293.3|17
1650595800000|2022-04-22 02:50:00|3299.5|3293.5|3295|3289|3299.5|3293.5|3294.5|3288.5|17
1650596100000|2022-04-22 02:55:00|3295.3|3289.3|3295.8|3289.8|3296.5|3290.5|3294.8|3288.8|16
1650596400000|2022-04-22 03:00:00|3296|3290|3295.3|3289.3|3296|3290|3294.8|3288.8|8
1650596700000|2022-04-22 03:05:00|3295|3289|3296.3|3290.3|3296.5|3290.5|3294.8|3288.8|20
1650597000000|2022-04-22 03:10:00|3296|3290|3295.8|3289.8|3299.6|3293.6|3294.5|3288.5|54
1650597300000|2022-04-22 03:15:00|3296|3290|3299.8|3293.8|3300.3|3294.3|3296|3290|36
1650597600000|2022-04-22 03:20:00|3299.5|3293.5|3301.5|3295.5|3301.8|3295.8|3299.3|3293.3|31
1650597900000|2022-04-22 03:25:00|3301.8|3295.8|3301.5|3295.5|3302|3296|3301|3295|16
1650598200000|2022-04-22 03:30:00|3301.3|3295.3|3302.8|3296.8|3302.8|3296.8|3301.3|3295.3|9
1650598500000|2022-04-22 03:35:00|3303|3297|3303|3297|3303|3297|3303|3297|1
1650600000000|2022-04-22 04:00:00|3302.8|3296.8|3302.5|3296.5|3302.8|3296.8|3302.5|3296.5|2
1650600300000|2022-04-22 04:05:00|3302.3|3296.3|3302.3|3296.3|3302.3|3296.3|3302.3|3296.3|1
1650600600000|2022-04-22 04:10:00|3302|3296|3298.3|3292.3|3302|3296|3298.3|3292.3|5
1650600900000|2022-04-22 04:15:00|3298.5|3292.5|3298.5|3292.5|3298.5|3292.5|3298.5|3292.5|1
1650601200000|2022-04-22 04:20:00|3298.8|3292.8|3300.3|3294.3|3302|3296|3298.8|3292.8|7
1650601500000|2022-04-22 04:25:00|3301.1|3295.1|3301.5|3295.5|3301.5|3295.5|3301.1|3295.1|2
1650601800000|2022-04-22 04:30:00|3301|3295|3301.8|3295.8|3301.8|3295.8|3301|3295|7
1650602100000|2022-04-22 04:35:00|3302|3296|3301.8|3295.8|3302|3296|3301.8|3295.8|2
1650602700000|2022-04-22 04:45:00|3301.5|3295.5|3301.8|3295.8|3301.8|3295.8|3301.5|3295.5|2
1650603000000|2022-04-22 04:50:00|3302|3296|3302.3|3296.3|3302.5|3296.5|3300.8|3294.8|18
1650603300000|2022-04-22 04:55:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302|3296|11
1650603600000|2022-04-22 05:00:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302.3|3296.3|10
1650603900000|2022-04-22 05:05:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302|3296|9
1650604500000|2022-04-22 05:15:00|3302.5|3296.5|3302.3|3296.3|3302.8|3296.8|3302.3|3296.3|10
1650604800000|2022-04-22 05:20:00|3302.5|3296.5|3302.5|3296.5|3302.5|3296.5|3302.5|3296.5|1
1650605100000|2022-04-22 05:25:00|3302|3296|3301.3|3295.3|3302|3296|3301.3|3295.3|7
1650605400000|2022-04-22 05:30:00|3301.5|3295.5|3296.5|3290.5|3301.5|3295.5|3296.5|3290.5|22
1650605700000|2022-04-22 05:35:00|3297.8|3291.8|3299.8|3293.8|3300|3294|3297.8|3291.8|20
1650606000000|2022-04-22 05:40:00|3300|3294|3301.5|3295.5|3301.5|3295.5|3299.5|3293.5|16
1650606300000|2022-04-22 05:45:00|3301.3|3295.3|3300.8|3294.8|3301.5|3295.5|3300.5|3294.5|14
1650606600000|2022-04-22 05:50:00|3300.5|3294.5|3302.3|3296.3|3303.5|3297.5|3300.5|3294.5|13
1650606900000|2022-04-22 05:55:00|3302.5|3296.5|3309.5|3303.5|3309.8|3303.8|3302.5|3296.5|27
1650607200000|2022-04-22 06:00:00|3309.8|3303.8|3310|3304|3311.5|3305.5|3307.6|3301.6|79
1650607500000|2022-04-22 06:05:00|3310.5|3304.5|3307.5|3301.5|3314.8|3308.8|3306.8|3300.8|38
1650607800000|2022-04-22 06:10:00|3308.3|3302.3|3310|3304|3311.3|3305.3|3308.3|3302.3|34
1650608100000|2022-04-22 06:15:00|3310.3|3304.3|3309.8|3303.8|3310.8|3304.8|3309.8|3303.8|9
1650608400000|2022-04-22 06:20:00|3310|3304|3309.8|3303.8|3310|3304|3309.5|3303.5|4
1650608700000|2022-04-22 06:25:00|3309.5|3303.5|3309.3|3303.3|3309.5|3303.5|3309|3303|4
1650609000000|2022-04-22 06:30:00|3309|3303|3307.3|3301.3|3312.5|3306.5|3307|3301|52
1650609300000|2022-04-22 06:35:00|3307|3301|3309.3|3303.3|3309.3|3303.3|3306|3300|42
1650609600000|2022-04-22 06:40:00|3309|3303|3300.4|3294.4|3309.8|3303.8|3298.9|3292.9|146
1650609900000|2022-04-22 06:45:00|3300.6|3294.6|3298.5|3292.5|3300.6|3294.6|3297.8|3291.8|44
1650610200000|2022-04-22 06:50:00|3298.3|3292.3|3300.3|3294.3|3301.3|3295.3|3298|3292|39
1650610500000|2022-04-22 06:55:00|3300.1|3294.1|3296.5|3290.5|3300.5|3294.5|3295.8|3289.8|67
1650610800000|2022-04-22 07:00:00|3296.3|3290.3|3295.3|3289.3|3299|3293|3289.8|3283.8|94
1650611100000|2022-04-22 07:05:00|3295|3289|3297.5|3291.5|3298.5|3292.5|3292.5|3286.5|53
1650611400000|2022-04-22 07:10:00|3297.8|3291.8|3301.5|3295.5|3301.8|3295.8|3296.8|3290.8|45
1650611700000|2022-04-22 07:15:00|3301.8|3295.8|3307.8|3301.8|3308.3|3302.3|3298.5|3292.5|97
1650612000000|2022-04-22 07:20:00|3307.5|3301.5|3302.8|3296.8|3307.5|3301.5|3300.5|3294.5|76
1650612300000|2022-04-22 07:25:00|3303|3297|3305|3299|3305|3299|3301.8|3295.8|68
1650612600000|2022-04-22 07:30:00|3305.3|3299.3|3310.3|3304.3|3310.5|3304.5|3305.3|3299.3|32
1650612900000|2022-04-22 07:35:00|3310.5|3304.5|3309|3303|3310.5|3304.5|3309|3303|13
1650613200000|2022-04-22 07:40:00|3308.8|3302.8|3310.8|3304.8|3312|3306|3306.8|3300.8|30
1650613500000|2022-04-22 07:45:00|3311|3305|3311.8|3305.8|3312.5|3306.5|3305.8|3299.8|43
1650613800000|2022-04-22 07:50:00|3312|3306|3313.3|3307.3|3314|3308|3310.5|3304.5|35
1650614100000|2022-04-22 07:55:00|3312.8|3306.8|3314.5|3308.5|3315.5|3309.5|3312.8|3306.8|24
1650614400000|2022-04-22 08:00:00|3314.8|3308.8|3313.3|3307.3|3315.5|3309.5|3310.3|3304.3|116
1650614700000|2022-04-22 08:05:00|3313.4|3307.4|3308.3|3302.3|3313.5|3307.5|3303.8|3297.8|76
1650615000000|2022-04-22 08:10:00|3308.5|3302.5|3310.3|3304.3|3311|3305|3306|3300|41
1650615300000|2022-04-22 08:15:00|3310.5|3304.5|3308.5|3302.5|3312.3|3306.3|3308|3302|47
1650615600000|2022-04-22 08:20:00|3308.8|3302.8|3308|3302|3310|3304|3304.8|3298.8|37
1650615900000|2022-04-22 08:25:00|3307.8|3301.8|3310.8|3304.8|3311.3|3305.3|3307|3301|38
1650616200000|2022-04-22 08:30:00|3311.3|3305.3|3309.3|3303.3|3311.8|3305.8|3308|3302|38
1650616500000|2022-04-22 08:35:00|3308.8|3302.8|3303.3|3297.3|3308.8|3302.8|3302.3|3296.3|57
1650616800000|2022-04-22 08:40:00|3303|3297|3301.5|3295.5|3304.8|3298.8|3297.5|3291.5|71
1650617100000|2022-04-22 08:45:00|3301.3|3295.3|3296.3|3290.3|3302.1|3296.1|3296|3290|83
1650617400000|2022-04-22 08:50:00|3296|3290|3292.3|3286.3|3296|3290|3290.5|3284.5|70
1650617700000|2022-04-22 08:55:00|3292|3286|3295|3289|3296|3290|3289.3|3283.3|56
1650618000000|2022-04-22 09:00:00|3294.8|3288.8|3292.5|3286.5|3294.8|3288.8|3290.5|3284.5|51
1650618300000|2022-04-22 09:05:00|3292.8|3286.8|3296|3290|3296|3290|3292.5|3286.5|15
1650618600000|2022-04-22 09:10:00|3295.5|3289.5|3274.8|3268.8|3296.3|3290.3|3271.8|3265.8|59
1650618900000|2022-04-22 09:15:00|3274.5|3268.5|3276|3270|3277.1|3271.1|3268.3|3262.3|67
1650619200000|2022-04-22 09:20:00|3275.8|3269.8|3275.3|3269.3|3277|3271|3272.8|3266.8|38
1650619500000|2022-04-22 09:25:00|3275|3269|3275|3269|3277|3271|3275|3269|20
1650619800000|2022-04-22 09:30:00|3273.8|3267.8|3265.8|3259.8|3273.8|3267.8|3262.5|3256.5|44
1650620100000|2022-04-22 09:35:00|3264.9|3258.9|3268|3262|3268|3262|3263.5|3257.5|30
1650620400000|2022-04-22 09:40:00|3268.3|3262.3|3265.8|3259.8|3268.3|3262.3|3264.8|3258.8|32
1650620700000|2022-04-22 09:45:00|3266.3|3260.3|3270.8|3264.8|3273.3|3267.3|3265.8|3259.8|35
1650621000000|2022-04-22 09:50:00|3271|3265|3272.3|3266.3|3275.1|3269.1|3271|3265|22
1650621300000|2022-04-22 09:55:00|3272.8|3266.8|3277.5|3271.5|3278.8|3272.8|3272.5|3266.5|56
1650621600000|2022-04-22 10:00:00|3278.4|3272.4|3276.5|3270.5|3282|3276|3274.5|3268.5|46
1650621900000|2022-04-22 10:05:00|3276.3|3270.3|3277|3271|3277|3271|3274|3268|16
1650622200000|2022-04-22 10:10:00|3277.3|3271.3|3277.3|3271.3|3279.3|3273.3|3277.3|3271.3|17
1650622500000|2022-04-22 10:15:00|3276.5|3270.5|3273.5|3267.5|3280.3|3274.3|3273.5|3267.5|37
1650622800000|2022-04-22 10:20:00|3273.3|3267.3|3268.8|3262.8|3274|3268|3268.8|3262.8|39
1650623100000|2022-04-22 10:25:00|3269|3263|3278.8|3272.8|3281.8|3275.8|3269|3263|96
1650623400000|2022-04-22 10:30:00|3278|3272|3281|3275|3284|3278|3278|3272|43
1650623700000|2022-04-22 10:35:00|3280.5|3274.5|3280|3274|3280.5|3274.5|3278.8|3272.8|12
1650624000000|2022-04-22 10:40:00|3280.3|3274.3|3278.3|3272.3|3281.5|3275.5|3277.5|3271.5|40
1650624300000|2022-04-22 10:45:00|3278.5|3272.5|3275.5|3269.5|3278.5|3272.5|3272.5|3266.5|28
1650624600000|2022-04-22 10:50:00|3275.3|3269.3|3274.5|3268.5|3275.3|3269.3|3272.8|3266.8|28
1650624900000|2022-04-22 10:55:00|3274.3|3268.3|3274.8|3268.8|3274.8|3268.8|3272.5|3266.5|44
1650625200000|2022-04-22 11:00:00|3275.5|3269.5|3275.8|3269.8|3276|3270|3274.8|3268.8|13
1650625500000|2022-04-22 11:05:00|3275.5|3269.5|3277|3271|3277|3271|3274.3|3268.3|20
1650625800000|2022-04-22 11:10:00|3276.8|3270.8|3277.5|3271.5|3280|3274|3275.5|3269.5|35
1650626100000|2022-04-22 11:15:00|3277.3|3271.3|3275.8|3269.8|3277.3|3271.3|3274.5|3268.5|17
1650626400000|2022-04-22 11:20:00|3275.5|3269.5|3276.8|3270.8|3277|3271|3274.3|3268.3|23
1650626700000|2022-04-22 11:25:00|3277|3271|3283|3277|3283.3|3277.3|3277|3271|50
1650627000000|2022-04-22 11:30:00|3283.3|3277.3|3279.5|3273.5|3284|3278|3278.8|3272.8|48
1650627300000|2022-04-22 11:35:00|3279.8|3273.8|3280.5|3274.5|3283.5|3277.5|3279.5|3273.5|32
1650627600000|2022-04-22 11:40:00|3280.3|3274.3|3276.8|3270.8|3281.8|3275.8|3276.8|3270.8|42
1650627900000|2022-04-22 11:45:00|3276.5|3270.5|3273.3|3267.3|3276.5|3270.5|3273|3267|56
1650628200000|2022-04-22 11:50:00|3273|3267|3266.9|3260.9|3273|3267|3266.8|3260.8|41
1650628500000|2022-04-22 11:55:00|3266|3260|3264.3|3258.3|3270|3264|3263.3|3257.3|70
1650628800000|2022-04-22 12:00:00|3265|3259|3267.5|3261.5|3268.3|3262.3|3262.3|3256.3|72
1650629100000|2022-04-22 12:05:00|3266.5|3260.5|3261.8|3255.8|3267.8|3261.8|3261.8|3255.8|57
1650629400000|2022-04-22 12:10:00|3262|3256|3261.5|3255.5|3262.5|3256.5|3260.5|3254.5|35
1650629700000|2022-04-22 12:15:00|3262.5|3256.5|3266.8|3260.8|3267.5|3261.5|3261.3|3255.3|62
1650630000000|2022-04-22 12:20:00|3267|3261|3263.3|3257.3|3267|3261|3262.5|3256.5|60
1650630300000|2022-04-22 12:25:00|3263|3257|3263.8|3257.8|3264.3|3258.3|3262.3|3256.3|24
1650630600000|2022-04-22 12:30:00|3264|3258|3267|3261|3267.3|3261.3|3263.3|3257.3|48
1650630900000|2022-04-22 12:35:00|3267.3|3261.3|3267.3|3261.3|3269.5|3263.5|3267|3261|38
1650631200000|2022-04-22 12:40:00|3267.5|3261.5|3270|3264|3270|3264|3267|3261|20
1650631500000|2022-04-22 12:45:00|3270.3|3264.3|3267.8|3261.8|3270.3|3264.3|3267.5|3261.5|38
1650631800000|2022-04-22 12:50:00|3268|3262|3268|3262|3269|3263|3267|3261|38
1650632100000|2022-04-22 12:55:00|3268.5|3262.5|3267|3261|3271.5|3265.5|3265|3259|63
1650632400000|2022-04-22 13:00:00|3267.3|3261.3|3261.8|3255.8|3267.5|3261.5|3260.8|3254.8|100
1650632700000|2022-04-22 13:05:00|3261.5|3255.5|3255.5|3249.5|3261.5|3255.5|3254.5|3248.5|65
1650633000000|2022-04-22 13:10:00|3255.8|3249.8|3247.3|3241.3|3256.3|3250.3|3247.3|3241.3|55
1650633300000|2022-04-22 13:15:00|3246.8|3240.8|3240.8|3234.8|3246.8|3240.8|3238.8|3232.8|115
1650633600000|2022-04-22 13:20:00|3241|3235|3243.3|3237.3|3245.5|3239.5|3239.3|3233.3|44
1650633900000|2022-04-22 13:25:00|3243.5|3237.5|3242|3236|3247|3241|3241.8|3235.8|71
1650634200000|2022-04-22 13:30:00|3242.3|3236.3|3239.8|3233.8|3245.8|3239.8|3239|3233|49
1650634500000|2022-04-22 13:35:00|3239.5|3233.5|3243.8|3237.8|3247|3241|3239.5|3233.5|54
1650634800000|2022-04-22 13:40:00|3242.8|3236.8|3250.3|3244.3|3250.3|3244.3|3241.8|3235.8|44
1650635100000|2022-04-22 13:45:00|3250|3244|3249|3243|3251.3|3245.3|3247.8|3241.8|50
1650635400000|2022-04-22 13:50:00|3249.3|3243.3|3249.5|3243.5|3255|3249|3248.5|3242.5|63
1650635700000|2022-04-22 13:55:00|3249.8|3243.8|3255.8|3249.8|3256.5|3250.5|3249|3243|63
1650636000000|2022-04-22 14:00:00|3256|3250|3256.8|3250.8|3258|3252|3255.8|3249.8|60
1650636300000|2022-04-22 14:05:00|3257|3251|3254.3|3248.3|3257.5|3251.5|3252.8|3246.8|30
1650636600000|2022-04-22 14:10:00|3254.8|3248.8|3250.8|3244.8|3254.8|3248.8|3249.8|3243.8|38
1650636900000|2022-04-22 14:15:00|3250.5|3244.5|3253.8|3247.8|3255.3|3249.3|3250.3|3244.3|44
1650637200000|2022-04-22 14:20:00|3253.5|3247.5|3251.8|3245.8|3253.5|3247.5|3250.8|3244.8|36
1650637500000|2022-04-22 14:25:00|3252|3246|3251.3|3245.3|3255|3249|3251.3|3245.3|28
1650637800000|2022-04-22 14:30:00|3252.3|3246.3|3262.5|3256.5|3263|3257|3252.3|3246.3|63
1650638100000|2022-04-22 14:35:00|3262.3|3256.3|3256.8|3250.8|3262.5|3256.5|3256|3250|49
1650638400000|2022-04-22 14:40:00|3256|3250|3251.5|3245.5|3256|3250|3250.8|3244.8|61
1650638700000|2022-04-22 14:45:00|3251.8|3245.8|3252.5|3246.5|3253|3247|3249.8|3243.8|56
1650639000000|2022-04-22 14:50:00|3252.8|3246.8|3250.3|3244.3|3256|3250|3249.3|3243.3|60
1650639300000|2022-04-22 14:55:00|3249.3|3243.3|3246.8|3240.8|3249.3|3243.3|3245.3|3239.3|34
1650639600000|2022-04-22 15:00:00|3246.3|3240.3|3248|3242|3248|3242|3244.8|3238.8|50
1650639900000|2022-04-22 15:05:00|3247.8|3241.8|3246.5|3240.5|3248.5|3242.5|3246.1|3240.1|50
1650640200000|2022-04-22 15:10:00|3246.8|3240.8|3247|3241|3247.5|3241.5|3245|3239|41
1650640500000|2022-04-22 15:15:00|3247.3|3241.3|3246.8|3240.8|3252|3246|3246.5|3240.5|48
1650640800000|2022-04-22 15:20:00|3247|3241|3245.8|3239.8|3248.8|3242.8|3244.8|3238.8|63
1650641100000|2022-04-22 15:25:00|3246.5|3240.5|3249.5|3243.5|3250.5|3244.5|3246|3240|54
1650641400000|2022-04-22 15:30:00|3249.8|3243.8|3247.8|3241.8|3251.8|3245.8|3245.8|3239.8|106
1650641700000|2022-04-22 15:35:00|3247.5|3241.5|3239.3|3233.3|3247.5|3241.5|3238.5|3232.5|93
1650642000000|2022-04-22 15:40:00|3239|3233|3239.3|3233.3|3241|3235|3237.8|3231.8|56
1650642300000|2022-04-22 15:45:00|3239|3233|3240.3|3234.3|3241|3235|3238|3232|73
1650642600000|2022-04-22 15:50:00|3240|3234|3240.5|3234.5|3240.5|3234.5|3237.8|3231.8|61
1650642900000|2022-04-22 15:55:00|3240.3|3234.3|3239.3|3233.3|3241.8|3235.8|3237.8|3231.8|48
1650643200000|2022-04-22 16:00:00|3239|3233|3236.8|3230.8|3239.5|3233.5|3236.5|3230.5|32
1650643500000|2022-04-22 16:05:00|3236.5|3230.5|3238.3|3232.3|3238.8|3232.8|3233.5|3227.5|27
1650643800000|2022-04-22 16:10:00|3238.5|3232.5|3236.8|3230.8|3239|3233|3235.5|3229.5|31
1650644100000|2022-04-22 16:15:00|3236.3|3230.3|3236.8|3230.8|3237.5|3231.5|3235.5|3229.5|24
1650644400000|2022-04-22 16:20:00|3237|3231|3236.5|3230.5|3237|3231|3236|3230|27
1650644700000|2022-04-22 16:25:00|3236.3|3230.3|3239.3|3233.3|3239.3|3233.3|3236|3230|30
1650645000000|2022-04-22 16:30:00|3239.8|3233.8|3236.3|3230.3|3240.3|3234.3|3236.3|3230.3|12
1650645300000|2022-04-22 16:35:00|3236|3230|3236.8|3230.8|3237.5|3231.5|3235.8|3229.8|16
1650645600000|2022-04-22 16:40:00|3238|3232|3236.8|3230.8|3238|3232|3236.5|3230.5|17
1650645900000|2022-04-22 16:45:00|3236.5|3230.5|3242|3236|3243.5|3237.5|3236.3|3230.3|26
1650646200000|2022-04-22 16:50:00|3241.8|3235.8|3242.5|3236.5|3246.3|3240.3|3241.5|3235.5|39
1650646500000|2022-04-22 16:55:00|3242.8|3236.8|3249.6|3243.6|3250.4|3244.4|3242.5|3236.5|27
1650844800000|2022-04-25 00:00:00|3253|3238|3235.3|3229.3|3253|3238|3235.3|3229.3|4
1650845100000|2022-04-25 00:05:00|3235.5|3229.5|3236|3230|3236.5|3230.5|3235.5|3229.5|15
1650845400000|2022-04-25 00:10:00|3235.8|3229.8|3237.3|3231.3|3237.3|3231.3|3235.3|3229.3|16
1650845700000|2022-04-25 00:15:00|3237.5|3231.5|3237|3231|3239.3|3233.3|3237|3231|18
1650846000000|2022-04-25 00:20:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3233.3|3227.3|30
1650846300000|2022-04-25 00:25:00|3235.3|3229.3|3236.5|3230.5|3236.5|3230.5|3234.8|3228.8|19
1650846600000|2022-04-25 00:30:00|3237.3|3231.3|3235.3|3229.3|3237.5|3231.5|3234.8|3228.8|19
1650846900000|2022-04-25 00:35:00|3235|3229|3232.8|3226.8|3235|3229|3231.1|3225.1|22
1650847200000|2022-04-25 00:40:00|3234.1|3228.1|3236|3230|3237|3231|3234.1|3228.1|20
1650847500000|2022-04-25 00:45:00|3235.8|3229.8|3235.3|3229.3|3235.8|3229.8|3235|3229|6
1650847800000|2022-04-25 00:50:00|3235.5|3229.5|3235.3|3229.3|3236|3230|3235|3229|6
1650848100000|2022-04-25 00:55:00|3235|3229|3233.5|3227.5|3235|3229|3233.3|3227.3|4
1650848400000|2022-04-25 01:00:00|3233.8|3227.8|3235.8|3229.8|3239.3|3233.3|3232.8|3226.8|64
1650848700000|2022-04-25 01:05:00|3236|3230|3226.5|3220.5|3236.3|3230.3|3226|3220|100
1650849000000|2022-04-25 01:10:00|3226.3|3220.3|3219.5|3213.5|3226.5|3220.5|3219.3|3213.3|42
1650849300000|2022-04-25 01:15:00|3218.5|3212.5|3215.5|3209.5|3222.5|3216.5|3214.5|3208.5|79
1650849600000|2022-04-25 01:20:00|3215.3|3209.3|3205.5|3199.5|3215.5|3209.5|3204.8|3198.8|86
1650849900000|2022-04-25 01:25:00|3205.3|3199.3|3205.5|3199.5|3205.5|3199.5|3204.3|3198.3|52
1650850200000|2022-04-25 01:30:00|3205.3|3199.3|3205.5|3199.5|3206.3|3200.3|3204.3|3198.3|30
1650850500000|2022-04-25 01:35:00|3205.8|3199.8|3205.5|3199.5|3206.5|3200.5|3204.3|3198.3|33
1650850800000|2022-04-25 01:40:00|3205.3|3199.3|3205.5|3199.5|3205.5|3199.5|3204.3|3198.3|25
1650851100000|2022-04-25 01:45:00|3205.3|3199.3|3190.9|3184.9|3205.3|3199.3|3187|3181|52
1650851400000|2022-04-25 01:50:00|3190.4|3184.4|3195.5|3189.5|3195.5|3189.5|3189.8|3183.8|31
1650851700000|2022-04-25 01:55:00|3195.8|3189.8|3192|3186|3196|3190|3190.8|3184.8|54
1650852000000|2022-04-25 02:00:00|3191.3|3185.3|3187.8|3181.8|3194|3188|3187.3|3181.3|48
1650852300000|2022-04-25 02:05:00|3187|3181|3187|3181|3187.5|3181.5|3183.5|3177.5|51
1650852600000|2022-04-25 02:10:00|3186.5|3180.5|3170.8|3164.8|3186.5|3180.5|3166.1|3160.1|106
1650852900000|2022-04-25 02:15:00|3170.5|3164.5|3159.5|3153.5|3173.5|3167.5|3159.5|3153.5|74
1650853200000|2022-04-25 02:20:00|3160|3154|3163|3157|3168.8|3162.8|3160|3154|84
1650853500000|2022-04-25 02:25:00|3163.8|3157.8|3168|3162|3168|3162|3162.9|3156.9|33
1650853800000|2022-04-25 02:30:00|3167.1|3161.1|3166.5|3160.5|3168|3162|3166.5|3160.5|21
1650854100000|2022-04-25 02:35:00|3166.8|3160.8|3167.5|3161.5|3168|3162|3166.8|3160.8|12
1650854400000|2022-04-25 02:40:00|3167.8|3161.8|3175.3|3169.3|3175.8|3169.8|3167.8|3161.8|65
1650854700000|2022-04-25 02:45:00|3175|3169|3175|3169|3178.5|3172.5|3174.5|3168.5|35
1650855000000|2022-04-25 02:50:00|3174.8|3168.8|3171.5|3165.5|3174.8|3168.8|3168.5|3162.5|62
1650855300000|2022-04-25 02:55:00|3171.8|3165.8|3176|3170|3176.3|3170.3|3169.8|3163.8|56
1650855600000|2022-04-25 03:00:00|3175.8|3169.8|3176.5|3170.5|3179.5|3173.5|3175.8|3169.8|28
1650855900000|2022-04-25 03:05:00|3176.3|3170.3|3179.3|3173.3|3179.3|3173.3|3175.3|3169.3|32
1650856200000|2022-04-25 03:10:00|3179.5|3173.5|3184.8|3178.8|3184.8|3178.8|3179.3|3173.3|27
1650856500000|2022-04-25 03:15:00|3184.5|3178.5|3183|3177|3184.5|3178.5|3183|3177|20
1650856800000|2022-04-25 03:20:00|3183.3|3177.3|3184.8|3178.8|3185.3|3179.3|3183.3|3177.3|8
1650857100000|2022-04-25 03:25:00|3185|3179|3182.5|3176.5|3185.5|3179.5|3180|3174|35
1650857400000|2022-04-25 03:30:00|3182.3|3176.3|3179.5|3173.5|3182.5|3176.5|3179.5|3173.5|13
1650857700000|2022-04-25 03:35:00|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1650858000000|2022-04-25 03:40:00|3179.3|3173.3|3180.8|3174.8|3181.3|3175.3|3179.3|3173.3|4
1650858600000|2022-04-25 03:50:00|3182|3176|3181.3|3175.3|3182|3176|3181|3175|5
1650858900000|2022-04-25 03:55:00|3181.8|3175.8|3182|3176|3182|3176|3181.8|3175.8|2
1650859200000|2022-04-25 04:00:00|3182.3|3176.3|3184.3|3178.3|3185|3179|3182.3|3176.3|16
1650859500000|2022-04-25 04:05:00|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|1
1650860100000|2022-04-25 04:15:00|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1650860400000|2022-04-25 04:20:00|3186.3|3180.3|3186|3180|3186.3|3180.3|3186|3180|2
1650860700000|2022-04-25 04:25:00|3185.8|3179.8|3186|3180|3186|3180|3185.3|3179.3|4
1650861600000|2022-04-25 04:40:00|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|1
1650861900000|2022-04-25 04:45:00|3185.3|3179.3|3182.8|3176.8|3185.8|3179.8|3182.5|3176.5|10
1650862200000|2022-04-25 04:50:00|3183|3177|3186.5|3180.5|3186.5|3180.5|3182.5|3176.5|16
1650862500000|2022-04-25 04:55:00|3186.3|3180.3|3185.5|3179.5|3186.3|3180.3|3185.5|3179.5|9
1650862800000|2022-04-25 05:00:00|3185.3|3179.3|3187.3|3181.3|3187.3|3181.3|3184.5|3178.5|14
1650863100000|2022-04-25 05:05:00|3186.3|3180.3|3187.3|3181.3|3187.3|3181.3|3186.3|3180.3|4
1650863400000|2022-04-25 05:10:00|3186.5|3180.5|3185|3179|3187.3|3181.3|3184|3178|29
1650863700000|2022-04-25 05:15:00|3185.3|3179.3|3183|3177|3187.5|3181.5|3183|3177|12
1650864000000|2022-04-25 05:20:00|3183.3|3177.3|3183.3|3177.3|3183.5|3177.5|3182.8|3176.8|5
1650864300000|2022-04-25 05:25:00|3183|3177|3183.8|3177.8|3184|3178|3182.8|3176.8|6
1650864600000|2022-04-25 05:30:00|3184.3|3178.3|3170.5|3164.5|3185|3179|3170.5|3164.5|95
1650864900000|2022-04-25 05:35:00|3170.8|3164.8|3163.8|3157.8|3171|3165|3162.1|3156.1|46
1650865200000|2022-04-25 05:40:00|3164|3158|3166|3160|3166.3|3160.3|3164|3158|19
1650865500000|2022-04-25 05:45:00|3165.8|3159.8|3164.5|3158.5|3166.3|3160.3|3164.3|3158.3|31
1650865800000|2022-04-25 05:50:00|3164.8|3158.8|3165.5|3159.5|3165.9|3159.9|3164.5|3158.5|9
1650866100000|2022-04-25 05:55:00|3165.8|3159.8|3156.3|3150.3|3167|3161|3155.5|3149.5|60
1650866400000|2022-04-25 06:00:00|3156.5|3150.5|3160.3|3154.3|3161.3|3155.3|3156|3150|90
1650866700000|2022-04-25 06:05:00|3160.8|3154.8|3162.5|3156.5|3164.3|3158.3|3159|3153|116
1650867000000|2022-04-25 06:10:00|3162.3|3156.3|3160.3|3154.3|3163.8|3157.8|3159.3|3153.3|39
1650867300000|2022-04-25 06:15:00|3160.8|3154.8|3163.8|3157.8|3167|3161|3160.8|3154.8|71
1650867600000|2022-04-25 06:20:00|3163.5|3157.5|3162|3156|3163.8|3157.8|3161|3155|32
1650867900000|2022-04-25 06:25:00|3161.8|3155.8|3161.8|3155.8|3162|3156|3160|3154|21
1650868200000|2022-04-25 06:30:00|3161.5|3155.5|3139.8|3133.8|3161.8|3155.8|3139.8|3133.8|54
1650868500000|2022-04-25 06:35:00|3140|3134|3152.3|3146.3|3156.1|3150.1|3139.8|3133.8|111
1650868800000|2022-04-25 06:40:00|3152.5|3146.5|3142.3|3136.3|3155.8|3149.8|3141.5|3135.5|131
1650869100000|2022-04-25 06:45:00|3142.5|3136.5|3147|3141|3147|3141|3140.8|3134.8|62
1650869400000|2022-04-25 06:50:00|3147.3|3141.3|3163.5|3157.5|3167.3|3161.3|3147.3|3141.3|66
1650869700000|2022-04-25 06:55:00|3163.4|3157.4|3169.3|3163.3|3170|3164|3163.4|3157.4|49
1650870000000|2022-04-25 07:00:00|3169|3163|3164.9|3158.9|3169.3|3163.3|3150.3|3144.3|88
1650870300000|2022-04-25 07:05:00|3165.6|3159.6|3182.4|3176.4|3187.4|3181.4|3165.6|3159.6|80
1650870600000|2022-04-25 07:10:00|3182.6|3176.6|3181.1|3175.1|3184.4|3178.4|3178.3|3172.3|42
1650870900000|2022-04-25 07:15:00|3180.9|3174.9|3182.4|3176.4|3183.1|3177.1|3174.6|3168.6|80
1650871200000|2022-04-25 07:20:00|3182.1|3176.1|3180.9|3174.9|3182.9|3176.9|3179.9|3173.9|64
1650871500000|2022-04-25 07:25:00|3180.6|3174.6|3168.4|3162.4|3180.6|3174.6|3164.4|3158.4|72
1650871800000|2022-04-25 07:30:00|3167.9|3161.9|3175.9|3169.9|3177.6|3171.6|3165.1|3159.1|84
1650872100000|2022-04-25 07:35:00|3175.6|3169.6|3171.9|3165.9|3175.9|3169.9|3169.1|3163.1|69
1650872400000|2022-04-25 07:40:00|3171.6|3165.6|3176.1|3170.1|3176.1|3170.1|3169.6|3163.6|26
1650872700000|2022-04-25 07:45:00|3176.6|3170.6|3160.8|3154.8|3177.9|3171.9|3160.6|3154.6|48
1650873000000|2022-04-25 07:50:00|3161|3155|3143.3|3137.3|3161.3|3155.3|3141.4|3135.4|92
1650873300000|2022-04-25 07:55:00|3143.5|3137.5|3146.3|3140.3|3152|3146|3143|3137|59
1650873600000|2022-04-25 08:00:00|3146|3140|3139.5|3133.5|3146.3|3140.3|3139.5|3133.5|40
1650873900000|2022-04-25 08:05:00|3139.3|3133.3|3135|3129|3140|3134|3131.3|3125.3|106
1650874200000|2022-04-25 08:10:00|3135.3|3129.3|3132.5|3126.5|3136.8|3130.8|3132|3126|49
1650874500000|2022-04-25 08:15:00|3132.3|3126.3|3132.8|3126.8|3133.8|3127.8|3131.5|3125.5|34
1650874800000|2022-04-25 08:20:00|3133|3127|3120.5|3114.5|3135.5|3129.5|3119.8|3113.8|59
1650875100000|2022-04-25 08:25:00|3119.3|3113.3|3122|3116|3123|3117|3118.5|3112.5|98
1650875400000|2022-04-25 08:30:00|3122.3|3116.3|3124.5|3118.5|3126.3|3120.3|3119.5|3113.5|60
1650875700000|2022-04-25 08:35:00|3124.3|3118.3|3120.3|3114.3|3124.3|3118.3|3118.5|3112.5|68
1650876000000|2022-04-25 08:40:00|3119.8|3113.8|3093.5|3087.5|3120.3|3114.3|3091|3085|80
1650876300000|2022-04-25 08:45:00|3093.3|3087.3|3086.3|3080.3|3093.3|3087.3|3066.6|3060.6|110
1650876600000|2022-04-25 08:50:00|3087.5|3081.5|3073.3|3067.3|3087.8|3081.8|3066|3060|71
1650876900000|2022-04-25 08:55:00|3072.8|3066.8|3080|3074|3082.3|3076.3|3072|3066|79
1650877200000|2022-04-25 09:00:00|3080.3|3074.3|3081.3|3075.3|3090.3|3084.3|3075|3069|81
1650877500000|2022-04-25 09:05:00|3081.5|3075.5|3094.8|3088.8|3094.8|3088.8|3079.8|3073.8|64
1650877800000|2022-04-25 09:10:00|3094.5|3088.5|3095|3089|3099.5|3093.5|3094.1|3088.1|41
1650878100000|2022-04-25 09:15:00|3094.8|3088.8|3095.8|3089.8|3097|3091|3093|3087|34
1650878400000|2022-04-25 09:20:00|3095|3089|3097|3091|3097.8|3091.8|3094.3|3088.3|28
1650878700000|2022-04-25 09:25:00|3096.8|3090.8|3099.3|3093.3|3099.5|3093.5|3094.5|3088.5|35
1650879000000|2022-04-25 09:30:00|3099.5|3093.5|3104.5|3098.5|3104.9|3098.9|3099|3093|68
1650879300000|2022-04-25 09:35:00|3104|3098|3102|3096|3104.8|3098.8|3101.5|3095.5|43
1650879600000|2022-04-25 09:40:00|3102.5|3096.5|3105|3099|3106.3|3100.3|3102|3096|39
1650879900000|2022-04-25 09:45:00|3105.3|3099.3|3109.3|3103.3|3112|3106|3103|3097|56
1650880200000|2022-04-25 09:50:00|3109.8|3103.8|3115.3|3109.3|3115.5|3109.5|3109.3|3103.3|32
1650880500000|2022-04-25 09:55:00|3113.5|3107.5|3104.3|3098.3|3113.5|3107.5|3104.3|3098.3|33
1650880800000|2022-04-25 10:00:00|3104|3098|3103.8|3097.8|3106|3100|3103.5|3097.5|26
1650881100000|2022-04-25 10:05:00|3103.5|3097.5|3105.3|3099.3|3105.5|3099.5|3100.8|3094.8|35
1650881400000|2022-04-25 10:10:00|3105|3099|3106.8|3100.8|3107.3|3101.3|3103.8|3097.8|25
1650881700000|2022-04-25 10:15:00|3107|3101|3105.3|3099.3|3108.3|3102.3|3105.3|3099.3|36
1650882000000|2022-04-25 10:20:00|3105|3099|3101|3095|3105|3099|3100.5|3094.5|24
1650882300000|2022-04-25 10:25:00|3100.8|3094.8|3095.3|3089.3|3100.8|3094.8|3094.5|3088.5|45
1650882600000|2022-04-25 10:30:00|3095|3089|3102.5|3096.5|3102.5|3096.5|3094.3|3088.3|39
1650882900000|2022-04-25 10:35:00|3102.3|3096.3|3109.8|3103.8|3110|3104|3102.3|3096.3|32
1650883200000|2022-04-25 10:40:00|3109.5|3103.5|3108.5|3102.5|3109.8|3103.8|3099|3093|75
1650883500000|2022-04-25 10:45:00|3108.3|3102.3|3110|3104|3110|3104|3107.3|3101.3|39
1650883800000|2022-04-25 10:50:00|3110.3|3104.3|3101|3095|3112.5|3106.5|3100.8|3094.8|46
1650884100000|2022-04-25 10:55:00|3100.8|3094.8|3106.3|3100.3|3109|3103|3100.8|3094.8|49
1650884400000|2022-04-25 11:00:00|3106|3100|3106.3|3100.3|3106.8|3100.8|3103|3097|54
1650884700000|2022-04-25 11:05:00|3106|3100|3101.8|3095.8|3106|3100|3100.8|3094.8|54
1650885000000|2022-04-25 11:10:00|3101.5|3095.5|3102|3096|3104.3|3098.3|3101.5|3095.5|49
1650885300000|2022-04-25 11:15:00|3101.8|3095.8|3105|3099|3105|3099|3101.5|3095.5|39
1650885600000|2022-04-25 11:20:00|3105.3|3099.3|3114.8|3108.8|3116.3|3110.3|3104|3098|97
1650885900000|2022-04-25 11:25:00|3114.3|3108.3|3115.8|3109.8|3120.3|3114.3|3109|3103|104
1650886200000|2022-04-25 11:30:00|3116|3110|3116.5|3110.5|3127.5|3121.5|3114.3|3108.3|86
1650886500000|2022-04-25 11:35:00|3115.8|3109.8|3114.8|3108.8|3116.3|3110.3|3108.8|3102.8|99
1650886800000|2022-04-25 11:40:00|3114.5|3108.5|3114.3|3108.3|3118.3|3112.3|3112|3106|69
1650887100000|2022-04-25 11:45:00|3114.5|3108.5|3109.3|3103.3|3116.5|3110.5|3109.3|3103.3|114
1650887400000|2022-04-25 11:50:00|3109.5|3103.5|3106|3100|3109.8|3103.8|3102.3|3096.3|59
1650887700000|2022-04-25 11:55:00|3105.8|3099.8|3106.8|3100.8|3110.3|3104.3|3105.3|3099.3|61
1650888000000|2022-04-25 12:00:00|3106.5|3100.5|3101|3095|3107.3|3101.3|3094.8|3088.8|72
1650888300000|2022-04-25 12:05:00|3101.3|3095.3|3101.8|3095.8|3102|3096|3099.5|3093.5|45
1650888600000|2022-04-25 12:10:00|3102.5|3096.5|3106.3|3100.3|3108|3102|3102.3|3096.3|86
1650888900000|2022-04-25 12:15:00|3105.8|3099.8|3102.8|3096.8|3105.8|3099.8|3102.8|3096.8|26
1650889200000|2022-04-25 12:20:00|3102.3|3096.3|3100.3|3094.3|3102.3|3096.3|3099.3|3093.3|48
1650889500000|2022-04-25 12:25:00|3100.5|3094.5|3098.3|3092.3|3103.8|3097.8|3097.8|3091.8|76
1650889800000|2022-04-25 12:30:00|3097.8|3091.8|3104.3|3098.3|3106.3|3100.3|3097.8|3091.8|73
1650890100000|2022-04-25 12:35:00|3103.8|3097.8|3111.3|3105.3|3111.8|3105.8|3102.8|3096.8|73
1650890400000|2022-04-25 12:40:00|3111|3105|3118.3|3112.3|3119.5|3113.5|3111|3105|70
1650890700000|2022-04-25 12:45:00|3118|3112|3116.3|3110.3|3118.8|3112.8|3113|3107|65
1650891000000|2022-04-25 12:50:00|3115.5|3109.5|3112.8|3106.8|3116.3|3110.3|3112.5|3106.5|40
1650891300000|2022-04-25 12:55:00|3112.5|3106.5|3126.3|3120.3|3127.3|3121.3|3112.3|3106.3|107
1650891600000|2022-04-25 13:00:00|3126|3120|3111.8|3105.8|3128.1|3122.1|3111.5|3105.5|164
1650891900000|2022-04-25 13:05:00|3112|3106|3105.3|3099.3|3113.3|3107.3|3104.5|3098.5|144
1650892200000|2022-04-25 13:10:00|3105|3099|3099.5|3093.5|3105|3099|3099.3|3093.3|72
1650892500000|2022-04-25 13:15:00|3099.3|3093.3|3098.3|3092.3|3100.3|3094.3|3097.5|3091.5|56
1650892800000|2022-04-25 13:20:00|3098|3092|3097.8|3091.8|3098.5|3092.5|3097.5|3091.5|29
1650893100000|2022-04-25 13:25:00|3098|3092|3100.3|3094.3|3102.8|3096.8|3098|3092|51
1650893400000|2022-04-25 13:30:00|3100.5|3094.5|3098.8|3092.8|3103.3|3097.3|3098.3|3092.3|78
1650893700000|2022-04-25 13:35:00|3098.5|3092.5|3099.5|3093.5|3104|3098|3098.3|3092.3|91
1650894000000|2022-04-25 13:40:00|3099.3|3093.3|3098.5|3092.5|3099.5|3093.5|3098|3092|38
1650894300000|2022-04-25 13:45:00|3099|3093|3099|3093|3104.5|3098.5|3099|3093|75
1650894600000|2022-04-25 13:50:00|3099.3|3093.3|3100.5|3094.5|3103|3097|3099|3093|65
1650894900000|2022-04-25 13:55:00|3100.3|3094.3|3100.3|3094.3|3102.8|3096.8|3098.8|3092.8|70
1650895200000|2022-04-25 14:00:00|3100|3094|3100.5|3094.5|3100.5|3094.5|3095.8|3089.8|67
1650895500000|2022-04-25 14:05:00|3100.3|3094.3|3098.8|3092.8|3103.3|3097.3|3096.8|3090.8|72
1650895800000|2022-04-25 14:10:00|3099|3093|3102|3096|3102|3096|3097|3091|72
1650896100000|2022-04-25 14:15:00|3101.9|3095.9|3098.5|3092.5|3102|3096|3097.8|3091.8|64
1650896400000|2022-04-25 14:20:00|3098.3|3092.3|3097.3|3091.3|3098.3|3092.3|3097|3091|32
1650896700000|2022-04-25 14:25:00|3097|3091|3098.3|3092.3|3100.3|3094.3|3097|3091|55
1650897000000|2022-04-25 14:30:00|3098.5|3092.5|3096.8|3090.8|3098.5|3092.5|3096.3|3090.3|35
1650897300000|2022-04-25 14:35:00|3096.5|3090.5|3097.3|3091.3|3099|3093|3096.5|3090.5|40
1650897600000|2022-04-25 14:40:00|3097.5|3091.5|3099.8|3093.8|3100|3094|3097.3|3091.3|29
1650897900000|2022-04-25 14:45:00|3099.3|3093.3|3097.5|3091.5|3099.3|3093.3|3097|3091|26
1650898200000|2022-04-25 14:50:00|3097.8|3091.8|3097|3091|3099.3|3093.3|3096.8|3090.8|18
1650898500000|2022-04-25 14:55:00|3097.5|3091.5|3101.5|3095.5|3102.6|3096.6|3097.5|3091.5|47
1650898800000|2022-04-25 15:00:00|3101.3|3095.3|3104.3|3098.3|3104.8|3098.8|3100.3|3094.3|73
1650899100000|2022-04-25 15:05:00|3104|3098|3099.3|3093.3|3104.3|3098.3|3099.3|3093.3|52
1650899400000|2022-04-25 15:10:00|3099|3093|3097.5|3091.5|3099|3093|3097.3|3091.3|28
1650899700000|2022-04-25 15:15:00|3097.3|3091.3|3097.8|3091.8|3098.8|3092.8|3096.3|3090.3|32
1650900000000|2022-04-25 15:20:00|3097.5|3091.5|3101.5|3095.5|3101.8|3095.8|3097|3091|31
1650900300000|2022-04-25 15:25:00|3101.3|3095.3|3097.5|3091.5|3101.8|3095.8|3096.8|3090.8|68
1650900600000|2022-04-25 15:30:00|3097.3|3091.3|3092|3086|3097.5|3091.5|3091.5|3085.5|62
1650900900000|2022-04-25 15:35:00|3092.3|3086.3|3084|3078|3092.5|3086.5|3083|3077|60
1650901200000|2022-04-25 15:40:00|3083.8|3077.8|3090.8|3084.8|3090.8|3084.8|3083.8|3077.8|103
1650901500000|2022-04-25 15:45:00|3090.5|3084.5|3091|3085|3099.5|3093.5|3090.5|3084.5|71
1650901800000|2022-04-25 15:50:00|3090.8|3084.8|3088|3082|3090.8|3084.8|3087.5|3081.5|43
1650902100000|2022-04-25 15:55:00|3088.3|3082.3|3089|3083|3092|3086|3086.5|3080.5|69
1650902400000|2022-04-25 16:00:00|3088.8|3082.8|3092.5|3086.5|3092.5|3086.5|3088.8|3082.8|33
1650902700000|2022-04-25 16:05:00|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|25
1650903000000|2022-04-25 16:10:00|3094|3088|3091.8|3085.8|3094|3088|3091.8|3085.8|14
1650903300000|2022-04-25 16:15:00|3092|3086|3093|3087|3093.5|3087.5|3091.8|3085.8|30
1650903600000|2022-04-25 16:20:00|3093.3|3087.3|3098.5|3092.5|3100.3|3094.3|3093.3|3087.3|41
1650903900000|2022-04-25 16:25:00|3098.3|3092.3|3091.8|3085.8|3098.5|3092.5|3091.8|3085.8|28
1650904200000|2022-04-25 16:30:00|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.3|3085.3|18
1650904500000|2022-04-25 16:35:00|3092|3086|3094.5|3088.5|3094.5|3088.5|3091.5|3085.5|11
1650904800000|2022-04-25 16:40:00|3094.8|3088.8|3100|3094|3100|3094|3094.8|3088.8|19
1650905100000|2022-04-25 16:45:00|3099|3093|3105|3099|3105|3099|3099|3093|16
1650905400000|2022-04-25 16:50:00|3105.3|3099.3|3102|3096|3109|3103|3101|3095|47
1650905700000|2022-04-25 16:55:00|3102.1|3096.1|3102.1|3096.1|3105.6|3099.6|3100.9|3094.9|29
1650931200000|2022-04-26 00:00:00|3097|3091|3096.5|3090.5|3097.5|3091.5|3095.8|3089.8|13
1650931500000|2022-04-26 00:05:00|3095.8|3089.8|3108.3|3102.3|3108.5|3102.5|3095.8|3089.8|53
1650931800000|2022-04-26 00:10:00|3107.5|3101.5|3108.5|3102.5|3108.5|3102.5|3107|3101|11
1650932100000|2022-04-26 00:15:00|3107.8|3101.8|3115.3|3109.3|3118.8|3112.5|3107.8|3101.8|39
1650932400000|2022-04-26 00:20:00|3115|3109|3115.5|3109.5|3115.8|3109.8|3114.5|3108.5|21
1650932700000|2022-04-26 00:25:00|3115.8|3109.8|3116.5|3110.5|3117|3111|3115.8|3109.8|6
1650933000000|2022-04-26 00:30:00|3116.3|3110.3|3117.5|3111.5|3117.5|3111.5|3116|3110|10
1650933300000|2022-04-26 00:35:00|3118|3112|3117.5|3111.5|3118.8|3112.8|3117.5|3111.5|3
1650933600000|2022-04-26 00:40:00|3119|3113|3121|3115|3121|3115|3119|3113|4
1650933900000|2022-04-26 00:45:00|3120.8|3114.8|3120.3|3114.3|3121|3115|3119.3|3113.3|8
1650934200000|2022-04-26 00:50:00|3120|3114|3120.5|3114.5|3120.5|3114.5|3119.8|3113.8|3
1650934500000|2022-04-26 00:55:00|3120.3|3114.3|3118|3112|3120.8|3114.8|3118|3112|15
1650934800000|2022-04-26 01:00:00|3117.8|3111.8|3118.5|3112.5|3121.5|3115.5|3117|3111|86
1650935100000|2022-04-26 01:05:00|3118.3|3112.3|3119|3113|3119.8|3113.8|3116.5|3110.5|46
1650935400000|2022-04-26 01:10:00|3118.8|3112.8|3119|3113|3119|3113|3117|3111|23
1650935700000|2022-04-26 01:15:00|3118.8|3112.8|3116.5|3110.5|3119.3|3113.3|3115.8|3109.8|93
1650936000000|2022-04-26 01:20:00|3116.3|3110.3|3116|3110|3117.5|3111.5|3115.8|3109.8|11
1650936300000|2022-04-26 01:25:00|3116.3|3110.3|3114.8|3108.8|3117.8|3111.8|3114|3108|64
1650936600000|2022-04-26 01:30:00|3114.3|3108.3|3114.3|3108.3|3116.3|3110.3|3114|3108|54
1650936900000|2022-04-26 01:35:00|3114|3108|3113.5|3107.5|3114.8|3108.8|3111.8|3105.8|32
1650937200000|2022-04-26 01:40:00|3114|3108|3113.3|3107.3|3115.3|3109.3|3113|3107|34
1650937500000|2022-04-26 01:45:00|3113|3107|3111.3|3105.3|3113.5|3107.5|3111.3|3105.3|40
1650937800000|2022-04-26 01:50:00|3111|3105|3112.3|3106.3|3112.3|3106.3|3111|3104.5|88
1650938100000|2022-04-26 01:55:00|3112.5|3106.5|3108.8|3102.8|3112.8|3106.8|3108|3102|35
1650938400000|2022-04-26 02:00:00|3108|3102|3108.5|3102.5|3112.3|3106.3|3108|3102|58
1650938700000|2022-04-26 02:05:00|3109.3|3103.3|3105.8|3099.8|3109.3|3103.3|3104.5|3098.5|53
1650939000000|2022-04-26 02:10:00|3106.3|3100.3|3107.3|3101.3|3108.5|3102.5|3106.3|3100.3|29
1650939300000|2022-04-26 02:15:00|3107|3101|3102.5|3096.5|3107|3101|3102.5|3096.5|20
1650939600000|2022-04-26 02:20:00|3102.8|3096.8|3099.5|3093.5|3102.8|3096.8|3098.3|3092.3|24
1650939900000|2022-04-26 02:25:00|3099.8|3093.8|3101.3|3095.3|3102|3096|3099.8|3093.8|13
1650940200000|2022-04-26 02:30:00|3102.5|3096.5|3114|3108|3119.3|3113.3|3102.5|3096.5|75
1650940500000|2022-04-26 02:35:00|3113.5|3107.5|3115.5|3109.5|3115.5|3109.5|3113.3|3107.3|43
1650940800000|2022-04-26 02:40:00|3115.8|3109.8|3128.3|3122.3|3129.3|3123.3|3115.8|3109.8|55
1650941100000|2022-04-26 02:45:00|3128.5|3122.5|3128.5|3122.5|3129.3|3123.3|3127.5|3121.5|50
1650941400000|2022-04-26 02:50:00|3128.8|3122.8|3134|3128|3134|3128|3128.5|3122.5|49
1650941700000|2022-04-26 02:55:00|3134.3|3128.3|3132|3126|3134.3|3128.3|3130.3|3124.3|31
1650942000000|2022-04-26 03:00:00|3131.8|3125.8|3134.8|3128.8|3136.3|3130.3|3131.5|3125.5|32
1650942300000|2022-04-26 03:05:00|3134.3|3128.3|3138|3132|3138|3132|3134|3128|37
1650942600000|2022-04-26 03:10:00|3137.8|3131.8|3139|3133|3139.3|3133.3|3137.8|3131.8|21
1650942900000|2022-04-26 03:15:00|3138.5|3132.5|3139.5|3133.5|3140|3134|3138|3132|19
1650943200000|2022-04-26 03:20:00|3139.8|3133.8|3140.3|3134.3|3141.8|3135.8|3134.8|3128.8|35
1650943500000|2022-04-26 03:25:00|3140.5|3134.5|3139.8|3133.8|3140.8|3134.8|3139|3133|19
1650943800000|2022-04-26 03:30:00|3139.5|3133.5|3135.8|3129.8|3139.5|3133.5|3135.5|3129.5|13
1650944100000|2022-04-26 03:35:00|3135.5|3129.5|3137.5|3131.5|3138|3132|3135.3|3129.3|9
1650944400000|2022-04-26 03:40:00|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|1
1650944700000|2022-04-26 03:45:00|3137.5|3131.5|3137.5|3131.5|3138.8|3132.8|3137|3131|9
1650945000000|2022-04-26 03:50:00|3137|3131|3137.3|3131.3|3137.3|3131.3|3137|3131|4
1650945300000|2022-04-26 03:55:00|3136.8|3130.8|3137|3131|3137.8|3131.8|3136.3|3130.3|11
1650945600000|2022-04-26 04:00:00|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|3136.5|3130.5|5
1650945900000|2022-04-26 04:05:00|3136.5|3130.5|3136|3130|3136.5|3130.5|3136|3130|5
1650946200000|2022-04-26 04:10:00|3135.8|3129.8|3132.3|3126.3|3136|3130|3132|3126|12
1650946500000|2022-04-26 04:15:00|3132|3126|3130.8|3124.8|3133|3127|3130.8|3124.8|15
1650947100000|2022-04-26 04:25:00|3131|3125|3134.8|3128.8|3135.5|3129.5|3131|3125|15
1650947400000|2022-04-26 04:30:00|3134|3128|3133.5|3127.5|3134.5|3128.5|3132|3125.3|38
1650947700000|2022-04-26 04:35:00|3134|3128|3134.5|3128.5|3134.8|3128.8|3134|3128|11
1650948300000|2022-04-26 04:45:00|3134.3|3128.3|3134.3|3128.3|3134.5|3128.5|3134.3|3128.3|3
1650948900000|2022-04-26 04:55:00|3134|3128|3135|3129|3135.8|3129.8|3133.3|3127.3|14
1650949200000|2022-04-26 05:00:00|3134.8|3128.8|3135|3129|3135|3129|3133.8|3127.8|8
1650949500000|2022-04-26 05:05:00|3134.8|3128.8|3135|3129|3135|3129|3134.8|3128.8|12
1650949800000|2022-04-26 05:10:00|3134.8|3128.8|3134.8|3128.8|3135|3129|3134.8|3128.8|7
1650950100000|2022-04-26 05:15:00|3134.5|3128.5|3134|3128|3134.8|3128.8|3133.8|3127.8|13
1650950400000|2022-04-26 05:20:00|3133.8|3127.8|3132.3|3126.3|3133.8|3127.8|3132.3|3126.3|5
1650950700000|2022-04-26 05:25:00|3132|3126|3132|3126|3132.5|3126.5|3131.8|3125.8|13
1650951000000|2022-04-26 05:30:00|3132.3|3126.3|3121|3115|3132.3|3126.3|3120.5|3114.5|64
1650951300000|2022-04-26 05:35:00|3120.8|3114.8|3118.8|3112.8|3127.5|3120.8|3118.3|3112.3|49
1650951600000|2022-04-26 05:40:00|3119|3113|3125|3119|3125.5|3119.5|3119|3113|27
1650951900000|2022-04-26 05:45:00|3125.8|3119.8|3131|3125|3132|3126|3123.3|3117.3|77
1650952200000|2022-04-26 05:50:00|3131.8|3125.5|3131.3|3125.3|3132.3|3126.3|3130.8|3124.8|14
1650952500000|2022-04-26 05:55:00|3131|3125|3119.8|3113.8|3131|3125|3119.3|3113.3|40
1650952800000|2022-04-26 06:00:00|3119.5|3113.5|3117|3111|3119.5|3113.5|3108|3102|60
1650953100000|2022-04-26 06:05:00|3116.8|3110.8|3115.3|3109.3|3117|3111|3108.5|3102.5|47
1650953400000|2022-04-26 06:10:00|3115.5|3109.5|3122.3|3116.3|3125.5|3119.5|3115|3109|72
1650953700000|2022-04-26 06:15:00|3122|3116|3122.5|3116.5|3122.8|3116.8|3121.3|3115.3|30
1650954000000|2022-04-26 06:20:00|3122.3|3116.3|3116.8|3110.8|3122.3|3116.3|3116.5|3110.5|37
1650954300000|2022-04-26 06:25:00|3116.5|3110.5|3112.3|3106.3|3116.8|3110.8|3112.3|3106.3|22
1650954600000|2022-04-26 06:30:00|3112.5|3106.5|3120.3|3114.3|3121.8|3115.8|3112.3|3106.3|50
1650954900000|2022-04-26 06:35:00|3120|3114|3113.3|3107.3|3120|3114|3112.5|3106.5|71
1650955200000|2022-04-26 06:40:00|3111.8|3105.8|3110.3|3104.3|3113.8|3107.8|3109.5|3103.5|53
1650955500000|2022-04-26 06:45:00|3110|3104|3110.5|3104.5|3113|3107|3109.8|3103.8|53
1650955800000|2022-04-26 06:50:00|3110.3|3104.3|3116.8|3110.8|3117.5|3111.5|3110.3|3104.3|39
1650956100000|2022-04-26 06:55:00|3117|3111|3120|3114|3120.3|3114.3|3116|3110|45
1650956400000|2022-04-26 07:00:00|3119.8|3113.8|3110|3104|3119.8|3113.8|3109.8|3103.8|58
1650956700000|2022-04-26 07:05:00|3109.8|3103.8|3109.5|3103.5|3110.3|3104.3|3105.8|3099.8|36
1650957000000|2022-04-26 07:10:00|3109.3|3103.3|3115.8|3109.8|3116|3110|3109|3103|96
1650957300000|2022-04-26 07:15:00|3115.5|3109.5|3128.5|3122.5|3129|3123|3115|3109|78
1650957600000|2022-04-26 07:20:00|3129|3123|3119.3|3113.3|3133.3|3127.3|3115.3|3109.3|140
1650957900000|2022-04-26 07:25:00|3118.8|3112.8|3112.5|3106.5|3118.8|3112.8|3112.3|3106.3|64
1650958200000|2022-04-26 07:30:00|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3107.3|3101.3|55
1650958500000|2022-04-26 07:35:00|3111|3105|3117.8|3111.8|3120.4|3114.4|3109.5|3103.5|50
1650958800000|2022-04-26 07:40:00|3116.3|3110.3|3110.5|3104.5|3116.3|3110.3|3108.8|3102.8|52
1650959100000|2022-04-26 07:45:00|3110.3|3104.3|3115|3109|3115|3109|3110|3104|40
1650959400000|2022-04-26 07:50:00|3115.3|3109.3|3114.5|3108.5|3116|3110|3113.8|3107.8|39
1650959700000|2022-04-26 07:55:00|3114.3|3108.3|3109|3103|3114.3|3108.3|3107|3101|29
1650960000000|2022-04-26 08:00:00|3108.8|3102.8|3114.3|3108.3|3116.5|3110.5|3108.5|3102.5|66
1650960300000|2022-04-26 08:05:00|3114|3108|3111.5|3105.5|3114.3|3108.3|3108.8|3102.8|52
1650960600000|2022-04-26 08:10:00|3111|3105|3119|3113|3119.5|3113.5|3110|3104|53
1650960900000|2022-04-26 08:15:00|3119.3|3113.3|3117|3111|3122.8|3116.8|3115.5|3109.5|59
1650961200000|2022-04-26 08:20:00|3117.3|3111.3|3115.3|3109.3|3117.3|3111.3|3113.3|3107.3|40
1650961500000|2022-04-26 08:25:00|3115.5|3109.5|3112.8|3106.8|3118.3|3112.3|3112.8|3106.8|55
1650961800000|2022-04-26 08:30:00|3112.5|3106.5|3122.8|3116.8|3122.8|3116.8|3111.8|3105.8|68
1650962100000|2022-04-26 08:35:00|3122.5|3116.5|3121|3115|3123|3117|3120|3114|31
1650962400000|2022-04-26 08:40:00|3120.8|3114.8|3120|3114|3122.5|3116.5|3120|3114|36
1650962700000|2022-04-26 08:45:00|3119.8|3113.8|3121.3|3115.3|3122|3116|3119.5|3113.5|22
1650963000000|2022-04-26 08:50:00|3120.5|3114.5|3118.8|3112.8|3121.3|3115.3|3117|3111|41
1650963300000|2022-04-26 08:55:00|3118.5|3112.5|3116.8|3110.8|3118.5|3112.5|3115.5|3109.5|38
1650963600000|2022-04-26 09:00:00|3116.5|3110.5|3113.8|3107.8|3116.5|3110.5|3113.5|3107.5|19
1650963900000|2022-04-26 09:05:00|3115|3109|3117.8|3111.8|3120|3114|3115|3109|30
1650964200000|2022-04-26 09:10:00|3117.5|3111.5|3118.3|3112.3|3118.5|3112.5|3117.5|3111.5|16
1650964500000|2022-04-26 09:15:00|3118.5|3112.5|3119.5|3113.5|3120.3|3114.3|3117.8|3111.8|16
1650964800000|2022-04-26 09:20:00|3119.3|3113.3|3126.5|3120.5|3126.5|3120.5|3118.8|3112.8|44
1650965100000|2022-04-26 09:25:00|3126.8|3120.8|3127|3121|3131|3125|3125.8|3119.8|26
1650965400000|2022-04-26 09:30:00|3126.8|3120.8|3133|3127|3133|3127|3126.8|3120.8|33
1650965700000|2022-04-26 09:35:00|3133.3|3127.3|3130.3|3124.3|3139.8|3133.8|3130.3|3124.3|34
1650966000000|2022-04-26 09:40:00|3130|3124|3129|3123|3130|3124|3126.5|3120.5|37
1650966300000|2022-04-26 09:45:00|3128.8|3122.8|3126|3120|3129|3123|3125.8|3119.8|56
1650966600000|2022-04-26 09:50:00|3126.8|3120.8|3126.3|3120.3|3127.5|3121.5|3126.3|3120.3|12
1650966900000|2022-04-26 09:55:00|3126|3120|3125.3|3119.3|3126.8|3120.8|3124.3|3118.3|17
1650967200000|2022-04-26 10:00:00|3125|3119|3128.5|3122.5|3129|3123|3125|3119|59
1650967500000|2022-04-26 10:05:00|3128.3|3122.3|3133.3|3127.3|3133.3|3127.3|3127.8|3121.8|45
1650967800000|2022-04-26 10:10:00|3132.8|3126.8|3133|3127|3133.5|3127.5|3132|3126|20
1650968100000|2022-04-26 10:15:00|3132.8|3126.8|3134.5|3128.5|3135|3129|3132.8|3126.8|30
1650968400000|2022-04-26 10:20:00|3134|3128|3134.3|3128.3|3134.5|3128.5|3133.8|3127.8|12
1650968700000|2022-04-26 10:25:00|3134.5|3128.5|3130.5|3124.5|3134.5|3128.5|3129.5|3123.5|16
1650969000000|2022-04-26 10:30:00|3130.8|3124.8|3133.8|3127.8|3135.3|3129.3|3130.8|3124.8|69
1650969300000|2022-04-26 10:35:00|3133.5|3127.5|3136.5|3130.5|3136.5|3130.5|3133.5|3127.5|43
1650969600000|2022-04-26 10:40:00|3136.8|3130.8|3135.3|3129.3|3139|3133|3135.3|3129.3|32
1650969900000|2022-04-26 10:45:00|3135|3129|3138|3132|3138.5|3132.5|3134.8|3128.8|25
1650970200000|2022-04-26 10:50:00|3138.3|3132.3|3148.3|3142.3|3148.3|3142.3|3138.3|3132.3|19
1650970500000|2022-04-26 10:55:00|3148.5|3142.5|3146.3|3140.3|3160.5|3154.5|3144.8|3138.8|119
1650970800000|2022-04-26 11:00:00|3146|3140|3140|3134|3147.5|3141.5|3139.9|3133.9|35
1650971100000|2022-04-26 11:05:00|3139.8|3133.8|3137.8|3131.8|3139.8|3133.8|3137.3|3131.3|19
1650971400000|2022-04-26 11:10:00|3137.5|3131.5|3137.3|3131.3|3139.3|3133.3|3135.5|3129.5|45
1650971700000|2022-04-26 11:15:00|3137.5|3131.5|3138.3|3132.3|3138.8|3132.8|3137|3131|21
1650972000000|2022-04-26 11:20:00|3138|3132|3137.8|3131.8|3139.3|3133.3|3137|3131|26
1650972300000|2022-04-26 11:25:00|3137.5|3131.5|3130.3|3124.3|3137.5|3131.5|3128.3|3122.3|37
1650972600000|2022-04-26 11:30:00|3130|3124|3135|3129|3136.3|3130.3|3128.8|3122.8|44
1650972900000|2022-04-26 11:35:00|3135.3|3129.3|3125.3|3119.3|3135.5|3129.5|3125.3|3119.3|35
1650973200000|2022-04-26 11:40:00|3125|3119|3130.5|3124.5|3131.3|3125.3|3124.3|3118.3|33
1650973500000|2022-04-26 11:45:00|3130.3|3124.3|3126.8|3120.8|3130.3|3124.3|3125.5|3119.5|17
1650973800000|2022-04-26 11:50:00|3126.5|3120.5|3132.8|3126.8|3132.8|3126.8|3124.3|3118.3|82
1650974100000|2022-04-26 11:55:00|3132.5|3126.5|3121.5|3115.5|3132.8|3126.8|3120.8|3114.8|93
1650974400000|2022-04-26 12:00:00|3121.3|3115.3|3119.3|3113.3|3121.8|3115.8|3119|3113|49
1650974700000|2022-04-26 12:05:00|3119.8|3113.8|3119.5|3113.5|3121|3115|3118.5|3112.5|24
1650975000000|2022-04-26 12:10:00|3120.3|3114.3|3122|3116|3122|3116|3118.5|3112.5|18
1650975300000|2022-04-26 12:15:00|3121.5|3115.5|3120|3114|3121.5|3115.5|3118.5|3112.5|25
1650975600000|2022-04-26 12:20:00|3119.8|3113.8|3114.8|3108.8|3119.8|3113.8|3114.5|3108.5|40
1650975900000|2022-04-26 12:25:00|3114.5|3108.5|3113.5|3107.5|3115.3|3109.3|3112|3106|35
1650976200000|2022-04-26 12:30:00|3113.3|3107.3|3106|3100|3113.8|3107.8|3105.5|3099.5|42
1650976500000|2022-04-26 12:35:00|3106.3|3100.3|3110|3104|3110.3|3104.3|3105.3|3099.3|35
1650976800000|2022-04-26 12:40:00|3109.8|3103.8|3110|3104|3111|3105|3106|3100|48
1650977100000|2022-04-26 12:45:00|3109.8|3103.8|3101.3|3095.3|3110.5|3104.5|3101.3|3095.3|66
1650977400000|2022-04-26 12:50:00|3101|3095|3097|3091|3101|3095|3096.8|3090.8|83
1650977700000|2022-04-26 12:55:00|3096.8|3090.8|3091.3|3085.3|3097|3091|3090.3|3084.3|77
1650978000000|2022-04-26 13:00:00|3091.8|3085.8|3093.8|3087.8|3096|3090|3091|3085|128
1650978300000|2022-04-26 13:05:00|3094|3088|3096|3090|3096.3|3090.3|3090|3084|98
1650978600000|2022-04-26 13:10:00|3096.3|3090.3|3085|3079|3097|3091|3084.3|3078.3|161
1650978900000|2022-04-26 13:15:00|3084.8|3078.8|3079.8|3073.8|3086.3|3080.3|3078|3072|101
1650979200000|2022-04-26 13:20:00|3079.5|3073.5|3081.3|3075.3|3082|3076|3076.5|3070.5|72
1650979500000|2022-04-26 13:25:00|3081.5|3075.5|3087.8|3081.8|3087.8|3081.8|3080.5|3074.5|95
1650979800000|2022-04-26 13:30:00|3087.5|3081.5|3083|3077|3087.5|3081.5|3080.8|3074.8|102
1650980100000|2022-04-26 13:35:00|3082.5|3076.5|3081.5|3075.5|3083.3|3077.3|3079|3073|84
1650980400000|2022-04-26 13:40:00|3082|3076|3083.5|3077.5|3084.5|3078.5|3081.8|3075.8|49
1650980700000|2022-04-26 13:45:00|3084|3078|3077.5|3071.5|3084.8|3078.8|3075.3|3069.3|43
1650981000000|2022-04-26 13:50:00|3077.3|3071.3|3074.3|3068.3|3079.8|3073.8|3074.3|3068.3|61
1650981300000|2022-04-26 13:55:00|3074|3068|3077.3|3071.3|3077.5|3071.5|3072.8|3066.8|95
1650981600000|2022-04-26 14:00:00|3077.5|3071.5|3071|3065|3077.5|3071.5|3070.8|3064.8|86
1650981900000|2022-04-26 14:05:00|3070.8|3064.8|3064.8|3058.8|3073.8|3067.8|3064.8|3058.8|79
1650982200000|2022-04-26 14:10:00|3064.5|3058.5|3066.3|3060.3|3068.3|3062.3|3064|3058|105
1650982500000|2022-04-26 14:15:00|3066|3060|3058.3|3052.3|3066|3060|3056.8|3050.8|118
1650982800000|2022-04-26 14:20:00|3058|3052|3043.3|3037.3|3058|3052|3042.8|3036.8|138
1650983100000|2022-04-26 14:25:00|3043|3037|3051.3|3045.3|3051.3|3045.3|3041.5|3035.5|101
1650983400000|2022-04-26 14:30:00|3052.8|3046.8|3048.3|3042.3|3052.8|3046.8|3048|3042|88
1650983700000|2022-04-26 14:35:00|3048.5|3042.5|3052.8|3046.8|3053.3|3047.3|3044.5|3038.5|94
1650984000000|2022-04-26 14:40:00|3052.5|3046.5|3064.3|3058.3|3065.3|3059.3|3052|3046|93
1650984300000|2022-04-26 14:45:00|3065|3059|3071.3|3065.3|3079|3073|3064.3|3058.3|138
1650984600000|2022-04-26 14:50:00|3071.5|3065.5|3066.8|3060.8|3072.5|3066.5|3063.8|3057.8|102
1650984900000|2022-04-26 14:55:00|3066.5|3060.5|3075.3|3069.3|3077.3|3071.3|3061.3|3055.3|92
1650985200000|2022-04-26 15:00:00|3075.5|3069.5|3075.5|3069.5|3080.3|3074.3|3072.3|3066.3|117
1650985500000|2022-04-26 15:05:00|3075.3|3069.3|3072|3066|3075.3|3069.3|3071|3065|59
1650985800000|2022-04-26 15:10:00|3072.3|3066.3|3069.8|3063.8|3074|3068|3069.5|3063.5|77
1650986100000|2022-04-26 15:15:00|3069.5|3063.5|3070.3|3064.3|3073|3067|3068.3|3062.3|52
1650986400000|2022-04-26 15:20:00|3070|3064|3062.8|3056.8|3071.3|3065.3|3059.5|3053.5|104
1650986700000|2022-04-26 15:25:00|3062.5|3056.5|3065.8|3059.8|3066|3060|3057.3|3051.3|114
1650987000000|2022-04-26 15:30:00|3065.4|3059.4|3070.3|3064.3|3075.6|3069.6|3061.5|3055.5|215
1650987300000|2022-04-26 15:35:00|3070.5|3064.5|3070.8|3064.8|3072.8|3066.8|3067.8|3061.8|77
1650987600000|2022-04-26 15:40:00|3070.5|3064.5|3076|3070|3076|3070|3069.3|3063.3|69
1650987900000|2022-04-26 15:45:00|3076.3|3070.3|3082.8|3076.8|3083|3077|3075.1|3069.1|69
1650988200000|2022-04-26 15:50:00|3083|3077|3079|3073|3083.5|3077.5|3073.3|3067.3|49
1650988500000|2022-04-26 15:55:00|3078.8|3072.8|3078|3072|3079.3|3073.3|3076.3|3070.3|32
1650988800000|2022-04-26 16:00:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077|3071|8
1650989100000|2022-04-26 16:05:00|3077.5|3071.5|3080|3074|3081|3075|3077.3|3071.3|33
1650989400000|2022-04-26 16:10:00|3079.8|3073.8|3084|3078|3084|3078|3079.8|3073.8|24
1650989700000|2022-04-26 16:15:00|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1650990000000|2022-04-26 16:20:00|3084.8|3078.8|3087.3|3081.3|3089.8|3083.8|3084.8|3078.8|29
1650990300000|2022-04-26 16:25:00|3087|3081|3086.8|3080.8|3088.8|3082.8|3085.8|3079.8|20
1650990600000|2022-04-26 16:30:00|3087|3081|3084.5|3078.5|3087|3081|3084.5|3078.5|13
1650990900000|2022-04-26 16:35:00|3084.8|3078.8|3085|3079|3085|3079|3084.5|3078.5|16
1650991200000|2022-04-26 16:40:00|3084.8|3078.8|3089|3083|3089|3083|3084.8|3078.8|42
1650991500000|2022-04-26 16:45:00|3089.3|3083.3|3089.3|3083.3|3091.3|3085.3|3089|3083|24
1650991800000|2022-04-26 16:50:00|3089.5|3083.5|3091.3|3085.3|3092.5|3086.5|3089.5|3083.5|6
1650992100000|2022-04-26 16:55:00|3091.1|3085.1|3090.1|3084.1|3091.9|3085.9|3088.6|3082.6|41
1651017600000|2022-04-27 00:00:00|3075.8|3069.8|3075|3069|3077|3071|3073.3|3067.3|18
1651017900000|2022-04-27 00:05:00|3075.3|3069.3|3075.8|3069.8|3076|3070|3075.3|3069.3|7
1651018200000|2022-04-27 00:10:00|3075.5|3069.5|3081|3075|3082|3076|3075.5|3069.5|16
1651018500000|2022-04-27 00:15:00|3080.8|3074.8|3073.3|3067.3|3080.8|3074.8|3072.3|3066.3|17
1651018800000|2022-04-27 00:20:00|3073|3067|3069.5|3063.5|3073|3067|3068.8|3062.8|11
1651019100000|2022-04-27 00:25:00|3069.8|3063.8|3073.8|3067.8|3074.3|3068.3|3069.8|3063.8|25
1651019400000|2022-04-27 00:30:00|3070|3064|3075.8|3069.8|3076|3070|3070|3064|19
1651020300000|2022-04-27 00:45:00|3075.5|3069.5|3076|3070|3076|3070|3075|3069|18
1651020600000|2022-04-27 00:50:00|3075.8|3069.8|3074.8|3068.8|3076|3070|3074.8|3068.8|43
1651020900000|2022-04-27 00:55:00|3074|3068|3076.8|3070.8|3076.8|3070.8|3071.8|3065.8|18
1651021200000|2022-04-27 01:00:00|3076|3070|3090|3084|3090.8|3084.8|3076|3070|99
1651021500000|2022-04-27 01:05:00|3089.8|3083.8|3083.3|3077.3|3090.8|3084.8|3082.8|3076.8|56
1651021800000|2022-04-27 01:10:00|3084|3078|3088|3082|3088.5|3082.5|3082.8|3076.8|64
1651022100000|2022-04-27 01:15:00|3087.5|3081.5|3087.5|3081.5|3094.8|3088.8|3087.5|3081.5|62
1651022400000|2022-04-27 01:20:00|3089.5|3083.5|3088.5|3082.5|3091.8|3085.8|3088.3|3082.3|22
1651022700000|2022-04-27 01:25:00|3088.8|3082.8|3086.3|3080.3|3089|3083|3084.8|3078.8|15
1651023000000|2022-04-27 01:30:00|3087.3|3081|3085|3079|3090.5|3084.5|3084.5|3078.5|41
1651023300000|2022-04-27 01:35:00|3085.3|3079.3|3092|3086|3092.8|3086.8|3084.8|3078.8|21
1651023600000|2022-04-27 01:40:00|3091.8|3085.8|3091|3085|3092.5|3086.5|3088.3|3082.3|31
1651023900000|2022-04-27 01:45:00|3090.8|3084.8|3093.5|3087.5|3094|3088|3090.5|3084.5|26
1651024200000|2022-04-27 01:50:00|3093.8|3087.8|3093.8|3087.8|3094.3|3088.3|3093.5|3087.5|15
1651024500000|2022-04-27 01:55:00|3094|3088|3092.3|3086.3|3094.8|3088.8|3091.3|3085.3|28
1651024800000|2022-04-27 02:00:00|3092.5|3086.5|3090.5|3084.5|3092.8|3086.8|3090.3|3084.3|16
1651025100000|2022-04-27 02:05:00|3090.8|3084.8|3086|3080|3091.8|3085.8|3086|3080|33
1651025400000|2022-04-27 02:10:00|3086.3|3080.3|3087.5|3081.5|3087.5|3081.5|3086.3|3080.3|24
1651025700000|2022-04-27 02:15:00|3087.3|3081.3|3086.3|3080.3|3087.3|3081.3|3085.8|3079.8|18
1651026000000|2022-04-27 02:20:00|3086.5|3080.5|3082.8|3076.8|3086.5|3080.5|3081.8|3075.8|65
1651026300000|2022-04-27 02:25:00|3082.5|3076.5|3084.3|3078.3|3085.5|3079.5|3081.8|3075.8|41
1651026600000|2022-04-27 02:30:00|3084.5|3078.5|3083.5|3077.5|3085.3|3079.3|3083.5|3077.5|21
1651026900000|2022-04-27 02:35:00|3083.3|3077.3|3083|3077|3083.8|3077.8|3082.5|3076.5|13
1651027200000|2022-04-27 02:40:00|3082.8|3076.8|3084|3078|3084.5|3078.5|3082.8|3076.8|19
1651027500000|2022-04-27 02:45:00|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3082.5|3076.5|20
1651027800000|2022-04-27 02:50:00|3083.8|3077.8|3084.3|3078.3|3085|3079|3083.3|3077.3|28
1651028100000|2022-04-27 02:55:00|3084|3078|3083.3|3077.3|3085|3079|3083.3|3077.3|14
1651028400000|2022-04-27 03:00:00|3083|3077|3076.8|3070.8|3083|3077|3074.3|3068.3|36
1651028700000|2022-04-27 03:05:00|3076.5|3070.5|3074.3|3068.3|3077.5|3071.5|3074.3|3068.3|13
1651029000000|2022-04-27 03:10:00|3074|3068|3071.3|3065.3|3076.5|3070.5|3070|3064|49
1651029300000|2022-04-27 03:15:00|3071.5|3065.5|3071.8|3065.8|3073.8|3067.8|3070.3|3064.3|35
1651029600000|2022-04-27 03:20:00|3072|3066|3068.8|3062.8|3074|3068|3068.8|3062.8|26
1651029900000|2022-04-27 03:25:00|3069|3063|3068.5|3062.5|3071.3|3065.3|3066|3060|24
1651030200000|2022-04-27 03:30:00|3069|3063|3067.8|3061.8|3069|3063|3067.8|3061.8|6
1651030500000|2022-04-27 03:35:00|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3066.5|3060.5|10
1651030800000|2022-04-27 03:40:00|3068.3|3062.3|3067.3|3061.3|3068.5|3062.5|3067.3|3061.3|6
1651031100000|2022-04-27 03:45:00|3067.5|3061.5|3068.5|3062.5|3069|3063|3067|3061|11
1651031400000|2022-04-27 03:50:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.3|3061.3|6
1651031700000|2022-04-27 03:55:00|3068|3062|3067.3|3061.3|3068|3062|3067.3|3061.3|5
1651032000000|2022-04-27 04:00:00|3067|3061|3066.3|3060.3|3067|3061|3066.3|3060.3|15
1651032300000|2022-04-27 04:05:00|3065.8|3059.8|3065.8|3059.8|3067|3061|3065.3|3059.3|11
1651032600000|2022-04-27 04:10:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1651032900000|2022-04-27 04:15:00|3065.8|3059.8|3063.5|3057.5|3066|3060|3063.5|3057.5|7
1651033200000|2022-04-27 04:20:00|3065|3059|3061|3055|3065|3059|3059.5|3053.5|8
1651033500000|2022-04-27 04:25:00|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1651033800000|2022-04-27 04:30:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|6
1651034100000|2022-04-27 04:35:00|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|4
1651034400000|2022-04-27 04:40:00|3061|3055|3061.3|3055.3|3061.8|3055.8|3061|3055|6
1651034700000|2022-04-27 04:45:00|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|5
1651035000000|2022-04-27 04:50:00|3061|3055|3064.5|3058.5|3064.5|3058.5|3061|3055|8
1651035300000|2022-04-27 04:55:00|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|10
1651035600000|2022-04-27 05:00:00|3064.5|3058.5|3066.8|3060.8|3066.8|3060.8|3064.5|3058.5|23
1651035900000|2022-04-27 05:05:00|3066.5|3060.5|3069|3063|3069|3063|3065.5|3059.5|22
1651036200000|2022-04-27 05:10:00|3069.3|3063.3|3071.5|3065.5|3071.8|3065.8|3069|3063|11
1651036500000|2022-04-27 05:15:00|3071.8|3065.8|3072.8|3066.8|3073|3067|3071.8|3065.8|9
1651036800000|2022-04-27 05:20:00|3073|3067|3073.8|3067.8|3074.5|3068.5|3073|3067|26
1651037100000|2022-04-27 05:25:00|3073.5|3067.5|3075.5|3069.5|3075.5|3069.5|3073.5|3067.5|25
1651037400000|2022-04-27 05:30:00|3076|3070|3082.3|3076.3|3085.5|3079.5|3075.8|3069.8|73
1651037700000|2022-04-27 05:35:00|3082.5|3076.5|3079.8|3073.8|3084|3078|3079|3073|39
1651038000000|2022-04-27 05:40:00|3080.5|3074.5|3079.5|3073.5|3080.8|3074.8|3076|3070|83
1651038300000|2022-04-27 05:45:00|3080|3074|3080.5|3074.5|3082.3|3076.3|3079.5|3073.5|59
1651038600000|2022-04-27 05:50:00|3080.8|3074.8|3081.8|3075.8|3083|3077|3080.5|3074.5|52
1651038900000|2022-04-27 05:55:00|3081.5|3075.5|3083.8|3077.8|3083.8|3077.8|3080.8|3074.8|68
1651039200000|2022-04-27 06:00:00|3084.3|3078.3|3091.5|3085.5|3092.5|3086.5|3083.5|3077.3|47
1651039500000|2022-04-27 06:05:00|3091.3|3085.3|3092.5|3086.5|3093.3|3087.3|3091|3085|15
1651039800000|2022-04-27 06:10:00|3092.8|3086.8|3093|3087|3093.8|3087.5|3092|3086|21
1651040100000|2022-04-27 06:15:00|3091.8|3085.8|3095.3|3089.3|3095.3|3089.3|3087.8|3081.8|31
1651040400000|2022-04-27 06:20:00|3095|3089|3097.3|3091.3|3098|3092|3095|3089|21
1651040700000|2022-04-27 06:25:00|3097.5|3091.5|3102.3|3096.3|3106.5|3100.5|3097.5|3091.5|57
1651041000000|2022-04-27 06:30:00|3103.3|3097|3102|3096|3103.3|3097|3100|3094|33
1651041300000|2022-04-27 06:35:00|3101.8|3095.8|3095.5|3089.5|3101.8|3095.8|3093.3|3087.3|25
1651041600000|2022-04-27 06:40:00|3096|3090|3095.8|3089.8|3097.8|3091.8|3094.3|3088.3|28
1651041900000|2022-04-27 06:45:00|3096|3090|3096|3090|3096.5|3090.5|3095|3089|18
1651042200000|2022-04-27 06:50:00|3096.3|3090.3|3102|3096|3102.3|3096.3|3095.5|3089.5|25
1651042500000|2022-04-27 06:55:00|3101.8|3095.8|3101|3095|3102|3096|3101|3095|13
1651042800000|2022-04-27 07:00:00|3100.8|3094.8|3112|3106|3115.8|3109.8|3100.5|3094.5|61
1651043100000|2022-04-27 07:05:00|3111.8|3105.8|3109.3|3103.3|3111.8|3105.8|3108.5|3102.5|47
1651043400000|2022-04-27 07:10:00|3109|3103|3108.5|3102.5|3109.8|3103.8|3105.8|3099.8|52
1651043700000|2022-04-27 07:15:00|3108.3|3102.3|3094.8|3088.8|3108.8|3102.8|3094.8|3088.8|61
1651044000000|2022-04-27 07:20:00|3094.5|3088.5|3092.8|3086.8|3095.8|3089.8|3088.3|3082.3|53
1651044300000|2022-04-27 07:25:00|3092.5|3086.5|3085.8|3079.8|3092.5|3086.5|3085.8|3079.8|36
1651044600000|2022-04-27 07:30:00|3086|3080|3086.5|3080.5|3089.5|3083.5|3085.5|3079.5|56
1651044900000|2022-04-27 07:35:00|3087.3|3081.3|3094.5|3088.5|3096.3|3090.3|3087.3|3081.3|71
1651045200000|2022-04-27 07:40:00|3094.3|3088.3|3097.8|3091.8|3100.8|3094.8|3094|3088|65
1651045500000|2022-04-27 07:45:00|3097.5|3091.5|3096|3090|3097.5|3091.5|3094|3088|65
1651045800000|2022-04-27 07:50:00|3096.3|3090.3|3093.5|3087.5|3097.8|3091.8|3093|3087|93
1651046100000|2022-04-27 07:55:00|3093.3|3087.3|3095|3089|3096.5|3090.5|3092.3|3086.3|56
1651046400000|2022-04-27 08:00:00|3094.8|3088.8|3094|3088|3097.5|3091.5|3093.3|3087.3|66
1651046700000|2022-04-27 08:05:00|3093.8|3087.8|3094.8|3088.8|3095|3089|3092.3|3086.3|23
1651047000000|2022-04-27 08:10:00|3095|3089|3100|3094|3100|3094|3095|3089|73
1651047300000|2022-04-27 08:15:00|3100.3|3094.3|3099.3|3093.3|3102.3|3096.3|3096.3|3090.3|41
1651047600000|2022-04-27 08:20:00|3098.5|3092.5|3099.8|3093.8|3101|3095|3098|3092|57
1651047900000|2022-04-27 08:25:00|3099|3093|3103.8|3097.8|3104|3098|3098.5|3092.5|33
1651048200000|2022-04-27 08:30:00|3103.5|3097.5|3103.8|3097.8|3111.5|3105.5|3103.5|3097.5|79
1651048500000|2022-04-27 08:35:00|3103.3|3097.3|3110.5|3104.5|3111.3|3105.3|3102.3|3096.3|57
1651048800000|2022-04-27 08:40:00|3110.8|3104.8|3112.8|3106.8|3114.8|3108.8|3109|3103|56
1651049100000|2022-04-27 08:45:00|3113.3|3107.3|3118.8|3112.8|3119.8|3113.8|3113.3|3107.3|60
1651049400000|2022-04-27 08:50:00|3119|3113|3119|3113|3120|3114|3117.3|3111.3|48
1651049700000|2022-04-27 08:55:00|3118.8|3112.8|3118.3|3112.3|3119.5|3113.5|3117.5|3111.5|21
1651050000000|2022-04-27 09:00:00|3118|3112|3117.8|3111.8|3118.3|3112.3|3117.8|3111.8|12
1651050300000|2022-04-27 09:05:00|3116.8|3110.8|3112.8|3106.8|3116.8|3110.8|3112.3|3106.3|19
1651050600000|2022-04-27 09:10:00|3112.5|3106.5|3115.5|3109.5|3119.3|3113.3|3112.5|3106.5|27
1651050900000|2022-04-27 09:15:00|3115.3|3109.3|3112.5|3106.5|3115.3|3109.3|3112.3|3106.3|23
1651051200000|2022-04-27 09:20:00|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3112|3106|15
1651051500000|2022-04-27 09:25:00|3112.5|3106.5|3111.5|3105.5|3112.8|3106.8|3110|3104|24
1651051800000|2022-04-27 09:30:00|3112|3106|3114|3108|3116.5|3110.5|3112|3106|28
1651052100000|2022-04-27 09:35:00|3114.3|3108.3|3106.3|3100.3|3114.3|3108.3|3105.5|3099.5|43
1651052400000|2022-04-27 09:40:00|3106|3100|3111.8|3105.8|3111.8|3105.8|3105.5|3099.5|30
1651052700000|2022-04-27 09:45:00|3112|3106|3108.5|3102.5|3112.5|3106.5|3107.3|3101.3|21
1651053000000|2022-04-27 09:50:00|3108.3|3102.3|3110.3|3104.3|3111.3|3105.3|3108|3102|22
1651053300000|2022-04-27 09:55:00|3110.5|3104.5|3109.3|3103.3|3110.5|3104.5|3108.5|3102.5|27
1651053600000|2022-04-27 10:00:00|3109|3103|3108.8|3102.8|3110.3|3104.3|3108.8|3102.8|14
1651053900000|2022-04-27 10:05:00|3109|3103|3109|3103|3112.3|3106.3|3109|3103|28
1651054200000|2022-04-27 10:10:00|3110.5|3104.5|3107.5|3101.5|3110.5|3104.5|3107.5|3101.5|11
1651054500000|2022-04-27 10:15:00|3108.3|3102.3|3103.5|3097.5|3108.3|3102.3|3100.8|3094.8|37
1651054800000|2022-04-27 10:20:00|3103.3|3097.3|3109.5|3103.5|3110|3104|3101|3095|54
1651055100000|2022-04-27 10:25:00|3110.5|3104.5|3108.5|3102.5|3110.5|3104.5|3105.5|3099.5|29
1651055400000|2022-04-27 10:30:00|3109|3103|3106|3100|3110.5|3104.5|3105.5|3099.5|43
1651055700000|2022-04-27 10:35:00|3105.8|3099.8|3107.5|3101.5|3109|3103|3104|3098|26
1651056000000|2022-04-27 10:40:00|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3104|3098|14
1651056300000|2022-04-27 10:45:00|3106.8|3100.8|3106.5|3100.5|3108|3102|3104.5|3098.5|46
1651056600000|2022-04-27 10:50:00|3106.8|3100.8|3108.5|3102.5|3108.5|3102.5|3104|3098|34
1651056900000|2022-04-27 10:55:00|3108.8|3102.8|3104.8|3098.8|3109.5|3103.5|3103.3|3097.3|38
1651057200000|2022-04-27 11:00:00|3105|3099|3114.8|3108.8|3115|3109|3104|3098|64
1651057500000|2022-04-27 11:05:00|3115|3109|3114.3|3108.3|3117.3|3111.3|3113.8|3107.8|41
1651057800000|2022-04-27 11:10:00|3113.3|3107.3|3115.3|3109.3|3116.3|3110.3|3111.8|3105.8|48
1651058100000|2022-04-27 11:15:00|3115|3109|3112|3106|3116.5|3110.5|3112|3106|40
1651058400000|2022-04-27 11:20:00|3111.8|3105.8|3110.3|3104.3|3111.8|3105.8|3106.8|3100.8|30
1651058700000|2022-04-27 11:25:00|3109.3|3103.3|3115.1|3109.1|3117|3111|3107|3101|78
1651059000000|2022-04-27 11:30:00|3115.3|3109.3|3108.3|3102.3|3115.3|3109.3|3108|3102|37
1651059300000|2022-04-27 11:35:00|3108|3102|3108.5|3102.5|3112|3106|3108|3102|29
1651059600000|2022-04-27 11:40:00|3108.8|3102.8|3109.8|3103.8|3112.8|3106.8|3108.3|3102.3|42
1651059900000|2022-04-27 11:45:00|3110|3104|3111.5|3105.5|3112.5|3106.5|3108|3102|34
1651060200000|2022-04-27 11:50:00|3111.8|3105.8|3108.8|3102.8|3114.8|3108.8|3106.8|3100.8|76
1651060500000|2022-04-27 11:55:00|3109.3|3103.3|3113.5|3107.5|3114|3108|3105|3099|105
1651060800000|2022-04-27 12:00:00|3113.8|3107.8|3117.8|3111.8|3117.8|3111.8|3108.8|3102.8|72
1651061100000|2022-04-27 12:05:00|3118|3112|3119.3|3113.3|3119.3|3113.3|3115.5|3109.5|35
1651061400000|2022-04-27 12:10:00|3119|3113|3117|3111|3119|3113|3116|3110|27
1651061700000|2022-04-27 12:15:00|3116.8|3110.8|3113.3|3107.3|3119.5|3113.5|3113|3107|48
1651062000000|2022-04-27 12:20:00|3113|3107|3116|3110|3116.5|3110.5|3113|3107|40
1651062300000|2022-04-27 12:25:00|3116.3|3110.3|3116|3110|3116.5|3110.5|3113.8|3107.8|24
1651062600000|2022-04-27 12:30:00|3116.3|3110.3|3111.5|3105.5|3117|3111|3111.5|3105.5|32
1651062900000|2022-04-27 12:35:00|3111|3105|3112.8|3106.8|3112.8|3106.8|3110.8|3104.8|25
1651063200000|2022-04-27 12:40:00|3112.5|3106.5|3108.3|3102.3|3112.5|3106.5|3106|3100|36
1651063500000|2022-04-27 12:45:00|3108|3102|3110.8|3104.8|3112.5|3106.5|3107.3|3101.3|65
1651063800000|2022-04-27 12:50:00|3110.5|3104.5|3106.3|3100.3|3110.5|3104.5|3103.5|3097.5|62
1651064100000|2022-04-27 12:55:00|3106|3100|3110.5|3104.5|3110.8|3104.8|3106|3100|42
1651064400000|2022-04-27 13:00:00|3110.3|3104.3|3112.8|3106.8|3112.8|3106.8|3109|3103|102
1651064700000|2022-04-27 13:05:00|3112.5|3106.5|3112|3106|3112.5|3106.5|3109|3103|45
1651065000000|2022-04-27 13:10:00|3112.8|3106.8|3101|3095|3112.8|3106.8|3098.8|3092.8|79
1651065300000|2022-04-27 13:15:00|3100.8|3094.8|3099.5|3093.5|3101.8|3095.8|3095.8|3089.8|84
1651065600000|2022-04-27 13:20:00|3099.3|3093.3|3103|3097|3103.3|3097.3|3096|3090|56
1651065900000|2022-04-27 13:25:00|3103.3|3097.3|3106.8|3100.8|3106.8|3100.8|3100.8|3094.8|54
1651066200000|2022-04-27 13:30:00|3106.3|3100.3|3111|3105|3111.5|3105.5|3106|3100|65
1651066500000|2022-04-27 13:35:00|3110.8|3104.8|3112.3|3106.3|3112.8|3106.8|3107.8|3101.8|39
1651066800000|2022-04-27 13:40:00|3112|3106|3110|3104|3112.8|3106.8|3106|3100|66
1651067100000|2022-04-27 13:45:00|3110.3|3104.3|3106.5|3100.5|3110.5|3104.5|3105|3099|67
1651067400000|2022-04-27 13:50:00|3106.8|3100.8|3102|3096|3108|3102|3101|3095|89
1651067700000|2022-04-27 13:55:00|3101.8|3095.8|3106.3|3100.3|3106.8|3100.8|3099.8|3093.8|47
1651068000000|2022-04-27 14:00:00|3106.5|3100.5|3106.5|3100.5|3107.3|3101.3|3103.8|3097.8|32
1651068300000|2022-04-27 14:05:00|3106.3|3100.3|3110|3104|3110.3|3104.3|3104.5|3098.5|34
1651068600000|2022-04-27 14:10:00|3109.8|3103.8|3109.5|3103.5|3112|3106|3109|3103|33
1651068900000|2022-04-27 14:15:00|3109.3|3103.3|3103.8|3097.8|3110|3104|3103.8|3097.8|60
1651069200000|2022-04-27 14:20:00|3103.5|3097.5|3102|3096|3106.3|3100.3|3102|3096|68
1651069500000|2022-04-27 14:25:00|3102.3|3096.3|3093.5|3087.5|3102.3|3096.3|3092.3|3086.3|87
1651069800000|2022-04-27 14:30:00|3093.8|3087.8|3094.8|3088.8|3096|3090|3092.5|3086.5|57
1651070100000|2022-04-27 14:35:00|3094.5|3088.5|3095.3|3089.3|3096.3|3090.3|3094|3088|67
1651070400000|2022-04-27 14:40:00|3095|3089|3091.5|3085.5|3099.3|3093.3|3091|3085|69
1651070700000|2022-04-27 14:45:00|3092|3086|3098.5|3092.5|3098.8|3092.8|3092|3086|85
1651071000000|2022-04-27 14:50:00|3098.8|3092.8|3098.3|3092.3|3099.3|3093.3|3093.8|3087.8|85
1651071300000|2022-04-27 14:55:00|3098|3092|3099.3|3093.3|3103|3097|3093.5|3087.5|133
1651071600000|2022-04-27 15:00:00|3099.8|3093.8|3100|3094|3105.5|3099.5|3099.3|3093.3|98
1651071900000|2022-04-27 15:05:00|3099.8|3093.8|3095.3|3089.3|3100.8|3094.8|3095.3|3089.3|66
1651072200000|2022-04-27 15:10:00|3095|3089|3091.5|3085.5|3095.3|3089.3|3088.5|3082.5|59
1651072500000|2022-04-27 15:15:00|3091.8|3085.8|3090.8|3084.8|3094.8|3088.8|3088.8|3082.8|89
1651072800000|2022-04-27 15:20:00|3091.5|3085.5|3089.8|3083.8|3095.3|3089.3|3089.8|3083.8|82
1651073100000|2022-04-27 15:25:00|3090.3|3084.3|3090.3|3084.3|3095|3089|3090|3084|80
1651073400000|2022-04-27 15:30:00|3090.8|3084.8|3101.5|3095.5|3102.6|3096.6|3086.9|3080.9|124
1651073700000|2022-04-27 15:35:00|3101.3|3095.3|3100.3|3094.3|3101.3|3095.3|3099.3|3093.3|35
1651074000000|2022-04-27 15:40:00|3100|3094|3099.8|3093.8|3101.3|3095.3|3097.3|3091.3|32
1651074300000|2022-04-27 15:45:00|3100.6|3094.6|3101|3095|3103|3097|3099.8|3093.8|64
1651074600000|2022-04-27 15:50:00|3101.3|3095.3|3108.3|3102.3|3108.8|3102.8|3101.3|3095.3|38
1651074900000|2022-04-27 15:55:00|3108|3102|3105.8|3099.8|3108.3|3102.3|3105.5|3099.5|33
1651075200000|2022-04-27 16:00:00|3106.3|3100.3|3106.8|3100.8|3106.8|3100.8|3105.3|3099.3|23
1651075500000|2022-04-27 16:05:00|3107|3101|3107.5|3101.5|3107.5|3101.5|3106.8|3100.8|15
1651075800000|2022-04-27 16:10:00|3107.3|3101.3|3107.5|3101.5|3108.3|3102.3|3106.5|3100.5|13
1651076100000|2022-04-27 16:15:00|3107.3|3101.3|3107|3101|3107.3|3101.3|3106.8|3100.8|4
1651076400000|2022-04-27 16:20:00|3107.3|3101.3|3108|3102|3108.3|3102.3|3107.3|3101.3|10
1651076700000|2022-04-27 16:25:00|3107|3101|3108|3102|3108|3102|3107|3101|4
1651077000000|2022-04-27 16:30:00|3108.3|3102.3|3109.8|3103.8|3109.8|3103.8|3108|3102|12
1651077300000|2022-04-27 16:35:00|3110|3104|3112|3106|3112.3|3106.3|3110|3104|52
1651077600000|2022-04-27 16:40:00|3112.3|3106.3|3113|3107|3113|3107|3111.8|3105.8|22
1651077900000|2022-04-27 16:45:00|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|36
1651078200000|2022-04-27 16:50:00|3112.3|3106.3|3109.8|3103.8|3112.3|3106.3|3109.5|3103.5|7
1651078500000|2022-04-27 16:55:00|3110|3104|3110|3104|3110.3|3104.3|3109.8|3103.8|22
1651104000000|2022-04-28 00:00:00|3105.5|3099.5|3110.4|3104.4|3111.9|3105.9|3105.5|3099.5|11
1651104300000|2022-04-28 00:05:00|3110.1|3104.1|3109.3|3103.3|3110.1|3104.1|3109|3103|9
1651104600000|2022-04-28 00:10:00|3108.5|3102.5|3109.5|3103.5|3109.5|3103.5|3107.3|3101.3|7
1651104900000|2022-04-28 00:15:00|3109.3|3103.3|3109|3103|3109.3|3103.3|3108.8|3102.8|4
1651105200000|2022-04-28 00:20:00|3109.8|3103.8|3109.5|3103.5|3111|3105|3109.5|3103.5|5
1651105500000|2022-04-28 00:25:00|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3107.8|3101.8|18
1651105800000|2022-04-28 00:30:00|3108.3|3102.3|3109.5|3103.5|3109.5|3103.5|3107.8|3101.8|4
1651106100000|2022-04-28 00:35:00|3110|3104|3109.8|3103.8|3110.8|3104.8|3108|3102|27
1651106400000|2022-04-28 00:40:00|3109.5|3103.5|3108|3102|3109.5|3103.5|3107.8|3101.8|17
1651106700000|2022-04-28 00:45:00|3107.8|3101.8|3108|3102|3108|3102|3107.8|3101.8|2
1651107300000|2022-04-28 00:55:00|3108.8|3102.8|3109.8|3103.8|3109.8|3103.8|3108.8|3102.8|3
1651107600000|2022-04-28 01:00:00|3110|3104|3108|3102|3110.5|3104.5|3108|3102|8
1651107900000|2022-04-28 01:05:00|3107|3101|3108.3|3102.3|3108.8|3102.8|3107|3101|14
1651108200000|2022-04-28 01:10:00|3108|3102|3108.3|3102.3|3109.8|3103.8|3108|3102|26
1651108500000|2022-04-28 01:15:00|3108|3102|3116.3|3110.3|3116.5|3110.5|3108|3102|20
1651108800000|2022-04-28 01:20:00|3116.5|3110.5|3114|3108|3116.5|3110.5|3114|3108|4
1651109100000|2022-04-28 01:25:00|3114.3|3108.3|3115.8|3109.8|3115.8|3109.8|3114.3|3108.3|15
1651109400000|2022-04-28 01:30:00|3115.5|3109.5|3116.3|3110.3|3116.3|3110.3|3115.5|3109.5|2
1651109700000|2022-04-28 01:35:00|3116.5|3110.5|3118|3112|3118.3|3112.3|3116.5|3110.5|11
1651110000000|2022-04-28 01:40:00|3117.3|3111.3|3117|3111|3117.5|3111.5|3116.3|3110.3|7
1651110300000|2022-04-28 01:45:00|3116.8|3110.8|3110.9|3104.9|3117|3111|3110.9|3104.9|28
1651110600000|2022-04-28 01:50:00|3111|3105|3110.3|3104.3|3112.3|3106.3|3110.3|3104.3|43
1651110900000|2022-04-28 01:55:00|3110|3104|3111|3105|3111.3|3105.3|3110|3104|12
1651111200000|2022-04-28 02:00:00|3110.8|3104.8|3111.8|3105.8|3113.8|3107.8|3110.8|3104.8|49
1651111500000|2022-04-28 02:05:00|3112.5|3106.5|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|7
1651111800000|2022-04-28 02:10:00|3112.3|3106.3|3110.5|3104.5|3112.8|3106.8|3110.1|3104.1|9
1651112100000|2022-04-28 02:15:00|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1651112400000|2022-04-28 02:20:00|3111.8|3105.8|3115.8|3109.8|3115.8|3109.8|3111.8|3105.8|13
1651112700000|2022-04-28 02:25:00|3115.5|3109.5|3115.5|3109.5|3115.8|3109.8|3115|3109|7
1651113000000|2022-04-28 02:30:00|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3114.8|3108.8|7
1651113300000|2022-04-28 02:35:00|3115.8|3109.8|3113.8|3107.8|3116.3|3110.3|3113.8|3107.8|11
1651113600000|2022-04-28 02:40:00|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1651113900000|2022-04-28 02:45:00|3113.8|3107.8|3114.5|3108.5|3114.8|3108.8|3113.5|3107.5|11
1651114200000|2022-04-28 02:50:00|3114.8|3108.8|3113.5|3107.5|3115.3|3109.3|3113.5|3107.5|12
1651114500000|2022-04-28 02:55:00|3113.8|3107.8|3113|3107|3115.3|3109.3|3113|3107|12
1651114800000|2022-04-28 03:00:00|3113.5|3107.5|3107.3|3101.3|3113.5|3107.5|3107|3101|12
1651115100000|2022-04-28 03:05:00|3107|3101|3107|3101|3107|3101|3106.8|3100.8|5
1651115400000|2022-04-28 03:10:00|3107.3|3101.3|3107.8|3101.8|3108.5|3102.5|3107.3|3101.3|5
1651115700000|2022-04-28 03:15:00|3108|3102|3098|3092|3108|3102|3097.5|3091.5|23
1651116000000|2022-04-28 03:20:00|3098.3|3092.3|3094.5|3088.5|3098.3|3092.3|3094.5|3088.5|48
1651116300000|2022-04-28 03:25:00|3094.8|3088.8|3098.3|3092.3|3098.3|3092.3|3094.8|3088.8|14
1651116600000|2022-04-28 03:30:00|3098|3092|3096.5|3090.5|3098|3092|3096|3090|9
1651116900000|2022-04-28 03:35:00|3096.3|3090.3|3095|3089|3096.8|3090.8|3094|3088|17
1651117500000|2022-04-28 03:45:00|3094.8|3088.8|3093.5|3087.5|3094.8|3088.8|3093.3|3087.3|8
1651117800000|2022-04-28 03:50:00|3093.3|3087.3|3093|3087|3093.5|3087.5|3093|3087|6
1651118400000|2022-04-28 04:00:00|3093.3|3087.3|3093.8|3087.8|3094.3|3088.3|3093.3|3087.3|11
1651118700000|2022-04-28 04:05:00|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1651119000000|2022-04-28 04:10:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1651119300000|2022-04-28 04:15:00|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1651119900000|2022-04-28 04:25:00|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1651120200000|2022-04-28 04:30:00|3093.3|3087.3|3093.8|3087.8|3094.5|3088.5|3093.3|3087.3|7
1651120500000|2022-04-28 04:35:00|3093.5|3087.5|3094|3088|3094.3|3088.3|3093.5|3087.5|5
1651121100000|2022-04-28 04:45:00|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|5
1651122000000|2022-04-28 05:00:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1651122300000|2022-04-28 05:05:00|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|3
1651122600000|2022-04-28 05:10:00|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1651122900000|2022-04-28 05:15:00|3093.5|3087.5|3091.5|3085.5|3093.5|3087.5|3091.5|3085.5|5
1651123200000|2022-04-28 05:20:00|3091.8|3085.8|3091.5|3085.5|3092|3086|3090.5|3084.5|6
1651123500000|2022-04-28 05:25:00|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091|3085|7
1651123800000|2022-04-28 05:30:00|3091|3085|3078|3072|3091|3085|3077.3|3071.3|30
1651124100000|2022-04-28 05:35:00|3078.3|3072.3|3079.8|3073.8|3081.8|3075.8|3078.3|3072.3|27
1651124400000|2022-04-28 05:40:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|6
1651124700000|2022-04-28 05:45:00|3080.8|3074.8|3084.8|3078.8|3088.1|3082.1|3080.8|3074.8|21
1651125000000|2022-04-28 05:50:00|3085|3079|3086.3|3080.3|3088|3082|3085|3079|12
1651125300000|2022-04-28 05:55:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1651125600000|2022-04-28 06:00:00|3086.8|3080.8|3086.5|3080.5|3087.3|3081.3|3085.8|3079.8|11
1651125900000|2022-04-28 06:05:00|3086.3|3080.3|3087|3081|3087.3|3081.3|3086.3|3080.3|5
1651126200000|2022-04-28 06:10:00|3086.8|3080.8|3092.8|3086.8|3093.3|3087.3|3086.3|3080.3|24
1651126500000|2022-04-28 06:15:00|3093|3087|3094.3|3088.3|3094.3|3088.3|3091.8|3085.8|13
1651126800000|2022-04-28 06:20:00|3093.8|3087.8|3095.3|3089.3|3097|3091|3093.8|3087.8|13
1651127100000|2022-04-28 06:25:00|3095.8|3089.8|3099.5|3093.5|3103.6|3097.6|3094.3|3088.3|46
1651127400000|2022-04-28 06:30:00|3098.3|3092.3|3100.3|3094.3|3103.4|3097.4|3094.6|3088.6|41
1651127700000|2022-04-28 06:35:00|3100|3094|3096.5|3090.5|3100|3094|3095.6|3089.6|22
1651128000000|2022-04-28 06:40:00|3096.3|3090.3|3091.5|3085.5|3096.8|3090.8|3090|3084|33
1651128300000|2022-04-28 06:45:00|3091.3|3085.3|3091.8|3085.8|3095|3089|3091.3|3085.3|27
1651128600000|2022-04-28 06:50:00|3092|3086|3099.8|3093.8|3099.8|3093.8|3092|3086|19
1651128900000|2022-04-28 06:55:00|3099.5|3093.5|3096.5|3090.5|3099.5|3093.5|3096.5|3090.5|31
1651129200000|2022-04-28 07:00:00|3096.8|3090.8|3096.8|3090.8|3101.5|3095.5|3095.3|3089.3|34
1651129500000|2022-04-28 07:05:00|3097|3091|3096|3090|3097|3091|3096|3090|3
1651129800000|2022-04-28 07:10:00|3096.3|3090.3|3108.5|3102.5|3108.5|3102.5|3096.3|3090.3|18
1651130100000|2022-04-28 07:15:00|3108.3|3102.3|3115.3|3109.3|3116.3|3110.3|3108.3|3102.3|45
1651130400000|2022-04-28 07:20:00|3115.6|3109.6|3121.4|3115.4|3129.5|3123.5|3115.6|3109.6|69
1651130700000|2022-04-28 07:25:00|3121.5|3115.5|3120.8|3114.8|3123.3|3117.3|3120.8|3114.8|16
1651131000000|2022-04-28 07:30:00|3120.3|3114.3|3119|3113|3120.5|3114.5|3115.3|3109.3|25
1651131300000|2022-04-28 07:35:00|3119.3|3113.3|3126|3120|3126|3120|3119.3|3113.3|18
1651131600000|2022-04-28 07:40:00|3126.3|3120.3|3121.6|3115.6|3128.3|3122.3|3118.5|3112.5|40
1651131900000|2022-04-28 07:45:00|3121.8|3115.8|3122.3|3116.3|3123.3|3117.3|3121.5|3115.5|14
1651132200000|2022-04-28 07:50:00|3122|3116|3120|3114|3122|3116|3120|3114|7
1651132500000|2022-04-28 07:55:00|3119.8|3113.8|3122.5|3116.5|3122.5|3116.5|3119.8|3113.8|14
1651132800000|2022-04-28 08:00:00|3122.8|3116.8|3127.8|3121.8|3129.8|3123.8|3122.8|3116.8|30
1651133100000|2022-04-28 08:05:00|3127.5|3121.5|3123|3117|3127.8|3121.8|3121.5|3115.5|40
1651133400000|2022-04-28 08:10:00|3123.3|3117.3|3130|3124|3130|3124|3122.5|3116.5|35
1651133700000|2022-04-28 08:15:00|3130.3|3124.3|3128|3122|3136.8|3130.8|3127.3|3121.3|37
1651134000000|2022-04-28 08:20:00|3127.8|3121.8|3126.3|3120.3|3127.8|3121.8|3126|3120|20
1651134300000|2022-04-28 08:25:00|3125.3|3119.3|3124.5|3118.5|3127.3|3121.3|3122.8|3116.8|44
1651134600000|2022-04-28 08:30:00|3124.3|3118.3|3121.5|3115.5|3124.5|3118.5|3119.8|3113.8|47
1651134900000|2022-04-28 08:35:00|3121.8|3115.8|3124.3|3118.3|3125.3|3119.3|3120.5|3114.5|30
1651135200000|2022-04-28 08:40:00|3125|3119|3122.8|3116.8|3126.3|3120.3|3122.8|3116.8|51
1651135500000|2022-04-28 08:45:00|3122.5|3116.5|3122.3|3116.3|3123.5|3117.5|3119.3|3113.3|37
1651135800000|2022-04-28 08:50:00|3122.5|3116.5|3121.5|3115.5|3122.5|3116.5|3121|3115|26
1651136100000|2022-04-28 08:55:00|3121|3115|3121|3115|3121.5|3115.5|3116.8|3110.8|36
1651136400000|2022-04-28 09:00:00|3120.8|3114.8|3119.5|3113.5|3120.8|3114.8|3118.8|3112.8|9
1651136700000|2022-04-28 09:05:00|3119.8|3113.8|3119|3113|3119.8|3113.8|3118.3|3112.3|12
1651137000000|2022-04-28 09:10:00|3118.8|3112.8|3117.8|3111.8|3118.8|3112.8|3117.8|3111.8|2
1651137300000|2022-04-28 09:15:00|3117.3|3111.3|3117.5|3111.5|3117.5|3111.5|3117|3111|7
1651137600000|2022-04-28 09:20:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117|3111|6
1651137900000|2022-04-28 09:25:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117|3111|6
1651138200000|2022-04-28 09:30:00|3117.3|3111.3|3117.3|3111.3|3117.8|3111.8|3116.8|3110.8|12
1651138500000|2022-04-28 09:35:00|3117.5|3111.5|3124.5|3118.5|3124.5|3118.5|3117.5|3111.5|17
1651138800000|2022-04-28 09:40:00|3125.8|3119.8|3121|3115|3125.8|3119.8|3117.3|3111.3|30
1651139100000|2022-04-28 09:45:00|3120.5|3114.5|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|3
1651139400000|2022-04-28 09:50:00|3120|3114|3117|3111|3120|3114|3117|3111|15
1651139700000|2022-04-28 09:55:00|3117.3|3111.3|3118.5|3112.5|3118.5|3112.5|3116|3110|15
1651140000000|2022-04-28 10:00:00|3118.8|3112.8|3122|3116|3123.3|3117.3|3118.8|3112.8|24
1651140300000|2022-04-28 10:05:00|3122.3|3116.3|3122.8|3116.8|3123.5|3117.5|3121.5|3115.5|24
1651140600000|2022-04-28 10:10:00|3123|3117|3122|3116|3123.8|3117.8|3120.8|3114.8|38
1651140900000|2022-04-28 10:15:00|3121.8|3115.8|3127.8|3121.8|3127.8|3121.8|3121.8|3115.8|16
1651141200000|2022-04-28 10:20:00|3128|3122|3120.3|3114.3|3128.5|3122.5|3120|3114|32
1651141500000|2022-04-28 10:25:00|3120.5|3114.5|3125|3119|3126.5|3120.5|3120.5|3114.5|33
1651141800000|2022-04-28 10:30:00|3124.8|3118.8|3124.5|3118.5|3128.3|3122.3|3124.5|3118.5|43
1651142100000|2022-04-28 10:35:00|3124.8|3118.8|3123.8|3117.8|3125|3119|3123|3117|24
1651142400000|2022-04-28 10:40:00|3123.5|3117.5|3118.3|3112.3|3123.5|3117.5|3118|3112|17
1651142700000|2022-04-28 10:45:00|3118|3112|3115|3109|3118.3|3112.3|3115|3109|12
1651143000000|2022-04-28 10:50:00|3114.3|3108.3|3112.3|3106.3|3114.3|3108.3|3112.3|3106.3|17
1651143300000|2022-04-28 10:55:00|3112|3106|3112|3106|3112|3106|3109.8|3103.8|38
1651143600000|2022-04-28 11:00:00|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1651143900000|2022-04-28 11:05:00|3111.8|3105.8|3109.5|3103.5|3111.8|3105.8|3109|3103|14
1651144200000|2022-04-28 11:10:00|3109.8|3103.8|3107.8|3101.8|3111.8|3105.8|3104.3|3098.3|55
1651144500000|2022-04-28 11:15:00|3108|3102|3107.3|3101.3|3108.3|3102.3|3104.8|3098.8|23
1651144800000|2022-04-28 11:20:00|3107.5|3101.5|3107|3101|3109.5|3103.5|3106.8|3100.8|21
1651145100000|2022-04-28 11:25:00|3106.3|3100.3|3106.5|3100.5|3107.8|3101.8|3105.3|3099.3|16
1651145400000|2022-04-28 11:30:00|3106.8|3100.8|3106.5|3100.5|3109.3|3103.3|3105|3099|32
1651145700000|2022-04-28 11:35:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3106.5|3100.5|22
1651146000000|2022-04-28 11:40:00|3109.5|3103.5|3106.5|3100.5|3110|3104|3106.3|3100.3|48
1651146300000|2022-04-28 11:45:00|3106|3100|3106|3100|3106.3|3100.3|3104.8|3098.8|18
1651146600000|2022-04-28 11:50:00|3105.8|3099.8|3104.3|3098.3|3105.8|3099.8|3103.8|3097.8|14
1651146900000|2022-04-28 11:55:00|3104|3098|3088.8|3082.8|3104|3098|3085|3079|91
1651147200000|2022-04-28 12:00:00|3088.3|3082.3|3087.4|3081.4|3093.5|3087.5|3083.6|3077.6|116
1651147500000|2022-04-28 12:05:00|3087.5|3081.5|3080.5|3074.5|3087.5|3081.5|3080.3|3074.3|61
1651147800000|2022-04-28 12:10:00|3080.3|3074.3|3078|3072|3082|3076|3077.8|3071.8|40
1651148100000|2022-04-28 12:15:00|3077.8|3071.8|3078.5|3072.5|3079|3073|3077.5|3071.5|21
1651148400000|2022-04-28 12:20:00|3078.8|3072.8|3069.1|3063.1|3078.8|3072.8|3059.8|3053.8|61
1651148700000|2022-04-28 12:25:00|3070.1|3064.1|3076.1|3070.1|3076.1|3070.1|3070.1|3064.1|91
1651149000000|2022-04-28 12:30:00|3076|3070|3068.5|3062.5|3077.8|3071.8|3066.5|3060.5|111
1651149300000|2022-04-28 12:35:00|3067.8|3061.8|3068.5|3062.5|3070.5|3064.5|3062.3|3056.3|73
1651149600000|2022-04-28 12:40:00|3069.6|3063.6|3075.3|3069.3|3075.3|3069.3|3068.8|3062.8|46
1651149900000|2022-04-28 12:45:00|3075.5|3069.5|3071|3065|3079|3073|3071|3065|65
1651150200000|2022-04-28 12:50:00|3070.8|3064.8|3073|3067|3076|3070|3068|3062|59
1651150500000|2022-04-28 12:55:00|3073.3|3067.3|3081.5|3075.5|3082.3|3076.3|3073.3|3067.3|84
1651150800000|2022-04-28 13:00:00|3081.3|3075.3|3077|3071|3081.5|3075.5|3076.3|3070.3|73
1651151100000|2022-04-28 13:05:00|3077.3|3071.3|3076.8|3070.8|3077.8|3071.8|3075.5|3069.5|34
1651151400000|2022-04-28 13:10:00|3076.5|3070.5|3064|3058|3076.5|3070.5|3063.3|3057.3|98
1651151700000|2022-04-28 13:15:00|3063.8|3057.8|3060.3|3054.3|3063.8|3057.8|3059.5|3053.5|52
1651152000000|2022-04-28 13:20:00|3059.8|3053.8|3062.3|3056.3|3064.5|3058.5|3049.3|3043.3|82
1651152300000|2022-04-28 13:25:00|3062.5|3056.5|3068.5|3062.5|3071|3065|3062|3056|45
1651152600000|2022-04-28 13:30:00|3068.8|3062.8|3070|3064|3077|3071|3068.3|3062.3|66
1651152900000|2022-04-28 13:35:00|3069.8|3063.8|3061|3055|3069.8|3063.8|3059.8|3053.8|31
1651153200000|2022-04-28 13:40:00|3060.8|3054.8|3059|3053|3061|3055|3056|3050|64
1651153500000|2022-04-28 13:45:00|3058.8|3052.8|3062.5|3056.5|3062.8|3056.8|3057|3051|38
1651153800000|2022-04-28 13:50:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3058.8|3052.8|32
1651154100000|2022-04-28 13:55:00|3062.3|3056.3|3053|3047|3062.3|3056.3|3050.3|3044.3|66
1651154400000|2022-04-28 14:00:00|3053.3|3047.3|3057|3051|3059|3053|3052.3|3046.3|41
1651154700000|2022-04-28 14:05:00|3057.3|3051.3|3058.8|3052.8|3065.3|3059.3|3053.8|3047.8|155
1651155000000|2022-04-28 14:10:00|3058.5|3052.5|3057|3051|3058.5|3052.5|3053|3047|88
1651155300000|2022-04-28 14:15:00|3056.8|3050.8|3056.5|3050.5|3058.8|3052.8|3053.8|3047.8|119
1651155600000|2022-04-28 14:20:00|3056.3|3050.3|3053.8|3047.8|3060|3054|3053.8|3047.8|100
1651155900000|2022-04-28 14:25:00|3053.5|3047.5|3055|3049|3058|3052|3053|3047|73
1651156200000|2022-04-28 14:30:00|3055.3|3049.3|3062|3056|3064.3|3058.3|3055.3|3049.3|101
1651156500000|2022-04-28 14:35:00|3061.8|3055.8|3055.3|3049.3|3062.3|3056.3|3055.3|3049.3|87
1651156800000|2022-04-28 14:40:00|3055|3049|3049.8|3043.8|3056|3050|3049.5|3043.5|78
1651157100000|2022-04-28 14:45:00|3050|3044|3050|3044|3051.5|3045.5|3047|3041|75
1651157400000|2022-04-28 14:50:00|3049.8|3043.8|3046.5|3040.5|3052.8|3046.8|3046.3|3040.3|92
1651157700000|2022-04-28 14:55:00|3046.3|3040.3|3041.8|3035.8|3046.3|3040.3|3040|3034|119
1651158000000|2022-04-28 15:00:00|3041.5|3035.5|3044.5|3038.5|3046.5|3040.5|3040.3|3034.3|82
1651158300000|2022-04-28 15:05:00|3044.8|3038.8|3040.8|3034.8|3046.5|3040.5|3040.8|3034.8|74
1651158600000|2022-04-28 15:10:00|3041|3035|3041.3|3035.3|3045|3039|3040.5|3034.5|79
1651158900000|2022-04-28 15:15:00|3041|3035|3041|3035|3042.5|3036.5|3041|3035|50
1651159200000|2022-04-28 15:20:00|3041.3|3035.3|3037.9|3031.9|3042.3|3036.3|3034.6|3028.6|123
1651159500000|2022-04-28 15:25:00|3039.4|3033.4|3039.9|3033.9|3047.6|3041.6|3035.8|3029.8|161
1651159800000|2022-04-28 15:30:00|3040.3|3034.3|3035.3|3029.3|3042.4|3036.4|3030.8|3024.8|176
1651160100000|2022-04-28 15:35:00|3035.5|3029.5|3039.5|3033.5|3041.5|3035.5|3033.3|3027.3|86
1651160400000|2022-04-28 15:40:00|3039.8|3033.8|3031.5|3025.5|3040.3|3034.3|3030.5|3024.5|94
1651160700000|2022-04-28 15:45:00|3031.3|3025.3|3027|3021|3032.3|3026.3|3026.5|3020.5|96
1651161000000|2022-04-28 15:50:00|3026.8|3020.8|3013.8|3007.8|3031|3025|3013.8|3007.8|127
1651161300000|2022-04-28 15:55:00|3014|3008|3028.5|3022.5|3029|3023|3013.5|3007.5|131
1651161600000|2022-04-28 16:00:00|3028.8|3022.8|3028.8|3022.8|3033|3027|3027.3|3021.3|44
1651161900000|2022-04-28 16:05:00|3030|3024|3026.3|3020.3|3030|3024|3025|3019|51
1651162200000|2022-04-28 16:10:00|3026|3020|3026|3020|3027|3021|3025.5|3019.5|24
1651162500000|2022-04-28 16:15:00|3026.3|3020.3|3033.8|3027.8|3034|3028|3026|3020|55
1651162800000|2022-04-28 16:20:00|3033|3027|3033.8|3027.8|3033.8|3027.8|3032.3|3026.3|5
1651163100000|2022-04-28 16:25:00|3033.5|3027.5|3035.5|3029.5|3035.5|3029.5|3033.5|3027.5|10
1651163400000|2022-04-28 16:30:00|3035.3|3029.3|3039.3|3033.3|3039.3|3033.3|3035|3029|22
1651163700000|2022-04-28 16:35:00|3039.5|3033.5|3037.3|3031.3|3043.8|3037.8|3036.3|3030.3|56
1651164000000|2022-04-28 16:40:00|3037.5|3031.5|3040.8|3034.8|3041|3035|3037.5|3031.5|45
1651164300000|2022-04-28 16:45:00|3041|3035|3042.3|3036.3|3044.8|3038.8|3041|3035|29
1651164600000|2022-04-28 16:50:00|3042.5|3036.5|3045.3|3039.3|3046.3|3040.3|3042.5|3036.5|7
1651164900000|2022-04-28 16:55:00|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3044.8|3038.8|21
1651190400000|2022-04-29 00:00:00|3035.9|3029.9|3037|3031|3037.1|3031.1|3035.9|3029.9|11
1651190700000|2022-04-29 00:05:00|3037.5|3031.5|3041|3035|3041.4|3035.4|3036.8|3030.8|31
1651191000000|2022-04-29 00:10:00|3041.3|3035.3|3045.3|3039.3|3046|3040|3041.3|3035.3|23
1651191300000|2022-04-29 00:15:00|3045.5|3039.5|3048.8|3042.8|3049|3043|3045.5|3039.5|13
1651191600000|2022-04-29 00:20:00|3049|3043|3050.8|3044.8|3051|3045|3049|3043|6
1651191900000|2022-04-29 00:25:00|3051|3045|3055.6|3049.6|3056.8|3050.8|3051|3045|23
1651192200000|2022-04-29 00:30:00|3054.9|3048.9|3054|3048|3056|3050|3052.5|3046.5|17
1651192500000|2022-04-29 00:35:00|3054.3|3048.3|3051.8|3045.8|3056|3050|3051.8|3045.8|26
1651192800000|2022-04-29 00:40:00|3051.5|3045.5|3048.8|3042.8|3051.5|3045.5|3048.8|3042.8|7
1651193100000|2022-04-29 00:45:00|3048.5|3042.5|3044.5|3038.5|3048.5|3042.5|3044|3038|7
1651193400000|2022-04-29 00:50:00|3044.8|3038.8|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|9
1651193700000|2022-04-29 00:55:00|3044.8|3038.8|3045.8|3039.8|3046.3|3040.3|3044.8|3038.8|15
1651194000000|2022-04-29 01:00:00|3046|3040|3048|3042|3049.3|3043.3|3046|3040|36
1651194300000|2022-04-29 01:05:00|3047.5|3041.5|3049.5|3043.5|3049.5|3043.5|3047|3041|30
1651194600000|2022-04-29 01:10:00|3049|3043|3053|3047|3053|3047|3048.3|3042.3|35
1651194900000|2022-04-29 01:15:00|3053.3|3047.3|3054.8|3048.8|3055|3049|3053.3|3047.3|14
1651195200000|2022-04-29 01:20:00|3054.5|3048.5|3052|3046|3054.8|3048.8|3052|3046|18
1651195500000|2022-04-29 01:25:00|3052.3|3046.3|3051.5|3045.5|3052.5|3046.5|3051|3045|6
1651195800000|2022-04-29 01:30:00|3051.3|3045.3|3053|3047|3053|3047|3051|3045|22
1651196100000|2022-04-29 01:35:00|3053.5|3047.5|3051.8|3045.8|3054.3|3048.3|3050.8|3044.8|22
1651196400000|2022-04-29 01:40:00|3051.5|3045.5|3049|3043|3051.8|3045.8|3049|3043|26
1651196700000|2022-04-29 01:45:00|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3046.3|3040.3|28
1651197000000|2022-04-29 01:50:00|3048.5|3042.5|3045|3039|3048.5|3042.5|3044.3|3038.3|44
1651197300000|2022-04-29 01:55:00|3045.3|3039.3|3044|3038|3045.5|3039.5|3043.3|3037.3|20
1651197600000|2022-04-29 02:00:00|3044.3|3038.3|3045.5|3039.5|3047|3041|3044.3|3038.3|33
1651197900000|2022-04-29 02:05:00|3045.8|3039.8|3043.3|3037.3|3045.8|3039.8|3042.6|3036.6|60
1651198200000|2022-04-29 02:10:00|3043.5|3037.5|3042.3|3036.3|3043.5|3037.5|3041.5|3035.5|12
1651198500000|2022-04-29 02:15:00|3042|3036|3038.8|3032.8|3042.3|3036.3|3037.5|3031.5|44
1651198800000|2022-04-29 02:20:00|3039|3033|3037.3|3031.3|3039.3|3033.3|3037|3031|18
1651199100000|2022-04-29 02:25:00|3036.4|3030.4|3033.3|3027.3|3036.4|3030.4|3032.5|3026.5|20
1651199400000|2022-04-29 02:30:00|3033|3027|3033|3027|3035.8|3029.8|3032.8|3026.8|27
1651199700000|2022-04-29 02:35:00|3033.3|3027.3|3036.3|3030.3|3036.3|3030.3|3032.8|3026.8|16
1651200000000|2022-04-29 02:40:00|3036|3030|3033|3027|3036.5|3030.5|3033|3027|16
1651200300000|2022-04-29 02:45:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3031.8|3025.8|12
1651200600000|2022-04-29 02:50:00|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|15
1651200900000|2022-04-29 02:55:00|3032.8|3026.8|3030|3024|3032.8|3026.8|3030|3024|13
1651201200000|2022-04-29 03:00:00|3030.3|3024.3|3030.8|3024.8|3031|3025|3028|3022|16
1651201500000|2022-04-29 03:05:00|3030.5|3024.5|3033|3027|3033.3|3027.3|3030|3024|11
1651201800000|2022-04-29 03:10:00|3033.3|3027.3|3030.3|3024.3|3033.3|3027.3|3030.3|3024.3|13
1651202100000|2022-04-29 03:15:00|3030|3024|3030.3|3024.3|3030.5|3024.5|3028.8|3022.8|23
1651202400000|2022-04-29 03:20:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.3|3023.3|26
1651202700000|2022-04-29 03:25:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|5
1651203000000|2022-04-29 03:30:00|3030|3024|3031.3|3025.3|3031.8|3025.8|3029.8|3023.8|12
1651203300000|2022-04-29 03:35:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1651203600000|2022-04-29 03:40:00|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1651203900000|2022-04-29 03:45:00|3031|3025|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1651204200000|2022-04-29 03:50:00|3031.3|3025.3|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|4
1651204500000|2022-04-29 03:55:00|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|15
1651204800000|2022-04-29 04:00:00|3030.5|3024.5|3027.3|3021.3|3030.5|3024.5|3027|3021|13
1651205100000|2022-04-29 04:05:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|7
1651205400000|2022-04-29 04:10:00|3027.8|3021.8|3030|3024|3030|3024|3027.8|3021.8|4
1651205700000|2022-04-29 04:15:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|5
1651206000000|2022-04-29 04:20:00|3028.3|3022.3|3029.5|3023.5|3029.8|3023.8|3028.3|3022.3|5
1651206300000|2022-04-29 04:25:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1651206600000|2022-04-29 04:30:00|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1651206900000|2022-04-29 04:35:00|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|5
1651207200000|2022-04-29 04:40:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|3
1651207500000|2022-04-29 04:45:00|3031|3025|3031|3025|3031.3|3025.3|3031|3025|5
1651207800000|2022-04-29 04:50:00|3030.8|3024.8|3031.8|3025.8|3032|3026|3030.8|3024.8|7
1651208100000|2022-04-29 04:55:00|3032|3026|3039|3033|3039.3|3033.3|3031|3025|24
1651208400000|2022-04-29 05:00:00|3039.3|3033.3|3052.3|3046.3|3052.3|3046.3|3039.3|3033.3|81
1651208700000|2022-04-29 05:05:00|3052|3046|3051.8|3045.8|3052.3|3046.3|3049.3|3043.3|65
1651209000000|2022-04-29 05:10:00|3052.6|3046.6|3056.3|3050.3|3056.3|3050.3|3052|3046|54
1651209300000|2022-04-29 05:15:00|3056|3050|3057|3051|3060.3|3054.3|3055.3|3049.3|62
1651209600000|2022-04-29 05:20:00|3056.8|3050.8|3051|3045|3057.3|3051.3|3049|3043|51
1651209900000|2022-04-29 05:25:00|3050.8|3044.8|3053.5|3047.5|3053.8|3047.8|3050.8|3044.8|31
1651210200000|2022-04-29 05:30:00|3052|3046|3056.5|3050.5|3057.3|3051.3|3050.8|3044.8|102
1651210500000|2022-04-29 05:35:00|3056.3|3050.3|3055.5|3049.5|3058|3052|3052.4|3046.4|71
1651210800000|2022-04-29 05:40:00|3055|3049|3050.8|3044.8|3056|3050|3050|3044|60
1651211100000|2022-04-29 05:45:00|3051.3|3045.3|3052.3|3046.3|3052.5|3046.5|3051.3|3045.3|13
1651211400000|2022-04-29 05:50:00|3052.5|3046.5|3054.3|3048.3|3055.5|3049.5|3052.5|3046.5|19
1651211700000|2022-04-29 05:55:00|3054|3048|3056.3|3050.3|3056.5|3050.5|3053.8|3047.8|37
1651212000000|2022-04-29 06:00:00|3056|3050|3051.3|3045.3|3056|3050|3050|3044|47
1651212300000|2022-04-29 06:05:00|3051|3045|3051.3|3045.3|3052.3|3046.3|3050.8|3044.8|20
1651212600000|2022-04-29 06:10:00|3051.5|3045.5|3053.3|3047.3|3053.3|3047.3|3051.3|3045.3|7
1651212900000|2022-04-29 06:15:00|3053.5|3047.5|3057|3051|3059.3|3053.3|3053.5|3047.5|52
1651213200000|2022-04-29 06:20:00|3056.8|3050.8|3057|3051|3057.3|3051.3|3055.3|3049.3|32
1651213500000|2022-04-29 06:25:00|3057.3|3051.3|3060.8|3054.8|3061|3055|3057.3|3051.3|38
1651213800000|2022-04-29 06:30:00|3061|3055|3058.5|3052.5|3061.3|3055.3|3057|3051|31
1651214100000|2022-04-29 06:35:00|3058.3|3052.3|3059.3|3053.3|3061|3055|3057.8|3051.8|35
1651214400000|2022-04-29 06:40:00|3058|3052|3060.3|3054.3|3060.9|3054.9|3058|3052|57
1651214700000|2022-04-29 06:45:00|3060|3054|3060.3|3054.3|3061.8|3055.8|3058.8|3052.8|44
1651215000000|2022-04-29 06:50:00|3059.5|3053.5|3066.5|3060.5|3066.5|3060.5|3059.5|3053.5|33
1651215300000|2022-04-29 06:55:00|3066.8|3060.8|3067.8|3061.8|3068.3|3062.3|3066.3|3060.3|32
1651215600000|2022-04-29 07:00:00|3067.5|3061.5|3042.1|3036.1|3067.8|3061.8|3039|3033|141
1651215900000|2022-04-29 07:05:00|3041.6|3035.6|3051|3045|3054.8|3048.8|3041.6|3035.6|54
1651216200000|2022-04-29 07:10:00|3050.8|3044.8|3052.3|3046.3|3056.5|3050.5|3050.3|3044.3|63
1651216500000|2022-04-29 07:15:00|3052.8|3046.8|3060.8|3054.8|3062.5|3056.5|3051.3|3045.3|79
1651216800000|2022-04-29 07:20:00|3060.5|3054.5|3063.5|3057.5|3064.3|3058.3|3056.3|3050.3|82
1651217100000|2022-04-29 07:25:00|3063.3|3057.3|3065.5|3059.5|3065.5|3059.5|3062.8|3056.8|36
1651217400000|2022-04-29 07:30:00|3065.8|3059.8|3070|3064|3071.3|3065.3|3064.5|3058.5|68
1651217700000|2022-04-29 07:35:00|3069.8|3063.8|3074.8|3068.8|3079.1|3073.1|3069.5|3063.5|66
1651218000000|2022-04-29 07:40:00|3074.3|3068.3|3076.3|3070.3|3076.5|3070.5|3073|3067|24
1651218300000|2022-04-29 07:45:00|3076.5|3070.5|3072.5|3066.5|3078.8|3072.8|3071.3|3065.3|71
1651218600000|2022-04-29 07:50:00|3072.3|3066.3|3079|3073|3080|3074|3071.8|3065.8|69
1651218900000|2022-04-29 07:55:00|3078.8|3072.8|3069.5|3063.5|3079.5|3073.5|3069.5|3063.5|76
1651219200000|2022-04-29 08:00:00|3069.3|3063.3|3060.3|3054.3|3076.3|3070.3|3060|3054|100
1651219500000|2022-04-29 08:05:00|3060|3054|3064.5|3058.5|3064.5|3058.5|3057.3|3051.3|69
1651219800000|2022-04-29 08:10:00|3064.8|3058.8|3056|3050|3065|3059|3055.5|3049.5|97
1651220100000|2022-04-29 08:15:00|3055.8|3049.8|3044|3038|3058.3|3052.3|3043.5|3037.5|83
1651220400000|2022-04-29 08:20:00|3043.8|3037.8|3044.5|3038.5|3047.5|3041.5|3034.9|3028.9|112
1651220700000|2022-04-29 08:25:00|3044|3038|3036.5|3030.5|3046.5|3040.5|3035|3029|103
1651221000000|2022-04-29 08:30:00|3036.3|3030.3|3037.5|3031.5|3041.3|3035.3|3035.5|3029.5|102
1651221300000|2022-04-29 08:35:00|3037.8|3031.8|3038.9|3032.9|3039.5|3033.5|3034|3028|104
1651221600000|2022-04-29 08:40:00|3039|3033|3035.5|3029.5|3042.3|3036.3|3034.8|3028.8|94
1651221900000|2022-04-29 08:45:00|3035.3|3029.3|3022.3|3016.3|3035.8|3029.8|3021.8|3015.8|70
1651222200000|2022-04-29 08:50:00|3021.8|3015.8|3019.3|3013.3|3024.8|3018.8|3018.5|3012.5|80
1651222500000|2022-04-29 08:55:00|3018.8|3012.8|3022.3|3016.3|3023.8|3017.8|3018.8|3012.8|66
1651222800000|2022-04-29 09:00:00|3022|3016|3023.8|3017.8|3024.3|3018.3|3020|3014|49
1651223100000|2022-04-29 09:05:00|3023.5|3017.5|3022|3016|3023.5|3017.5|3018.8|3012.8|72
1651223400000|2022-04-29 09:10:00|3022.5|3016.5|3022|3016|3023.3|3017.3|3020.5|3014.5|60
1651223700000|2022-04-29 09:15:00|3021.8|3015.8|3024.3|3018.3|3024.3|3018.3|3021|3015|59
1651224000000|2022-04-29 09:20:00|3024.5|3018.5|3021.3|3015.3|3024.8|3018.8|3021.3|3015.3|55
1651224300000|2022-04-29 09:25:00|3021|3015|3025.3|3019.3|3025.5|3019.5|3020.8|3014.8|74
1651224600000|2022-04-29 09:30:00|3025|3019|3026.3|3020.3|3027.5|3021.5|3021.3|3015.3|89
1651224900000|2022-04-29 09:35:00|3025.8|3019.8|3019|3013|3026.8|3020.8|3019|3013|71
1651225200000|2022-04-29 09:40:00|3018.8|3012.8|3014.3|3008.3|3020.5|3014.5|3013.8|3007.8|58
1651225500000|2022-04-29 09:45:00|3014|3008|3018.3|3012.3|3018.5|3012.5|3013.5|3007.5|53
1651225800000|2022-04-29 09:50:00|3018.5|3012.5|3022.3|3016.3|3022.3|3016.3|3017.5|3011.5|87
1651226100000|2022-04-29 09:55:00|3022|3016|3020.8|3014.8|3022.3|3016.3|3019.5|3013.5|70
1651226400000|2022-04-29 10:00:00|3020.5|3014.5|3023.8|3017.8|3025.3|3019.3|3020.3|3014.3|79
1651226700000|2022-04-29 10:05:00|3024.8|3018.8|3019.8|3013.8|3024.8|3018.8|3019.5|3013.5|77
1651227000000|2022-04-29 10:10:00|3019.5|3013.5|3014.8|3008.8|3021|3015|3013.8|3007.8|60
1651227300000|2022-04-29 10:15:00|3014.3|3008.3|3016.5|3010.5|3017.8|3011.8|3014.3|3008.3|51
1651227600000|2022-04-29 10:20:00|3017.3|3011.3|3019.3|3013.3|3021.3|3015.3|3016.8|3010.8|48
1651227900000|2022-04-29 10:25:00|3019|3013|3019|3013|3019.8|3013.8|3017|3011|71
1651228200000|2022-04-29 10:30:00|3019.3|3013.3|3018.8|3012.8|3019.8|3013.8|3017.5|3011.5|67
1651228500000|2022-04-29 10:35:00|3020|3014|3018.5|3012.5|3020.8|3014.8|3018|3012|26
1651228800000|2022-04-29 10:40:00|3018.3|3012.3|3018.5|3012.5|3019|3013|3017.5|3011.5|51
1651229100000|2022-04-29 10:45:00|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|13
1651229400000|2022-04-29 10:50:00|3020.8|3014.8|3024.3|3018.3|3025|3019|3020.8|3014.8|35
1651229700000|2022-04-29 10:55:00|3024.5|3018.5|3025.8|3019.8|3026|3020|3024.5|3018.5|19
1651230000000|2022-04-29 11:00:00|3025.5|3019.5|3028.8|3022.8|3029.5|3023.5|3024.5|3018.5|64
1651230300000|2022-04-29 11:05:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3025.3|3019.3|41
1651230600000|2022-04-29 11:10:00|3029.3|3023.3|3030.8|3024.8|3030.8|3024.8|3028|3022|41
1651230900000|2022-04-29 11:15:00|3031.3|3025.3|3034.3|3028.3|3038.3|3032.3|3031.3|3025.3|31
1651231200000|2022-04-29 11:20:00|3033|3027|3038.3|3032.3|3040.8|3034.8|3032.5|3026.5|42
1651231500000|2022-04-29 11:25:00|3038|3032|3040.3|3034.3|3045.5|3039.5|3037.8|3031.8|35
1651231800000|2022-04-29 11:30:00|3040|3034|3050.8|3044.8|3051.8|3045.8|3037.8|3031.8|129
1651232100000|2022-04-29 11:35:00|3051.3|3045.3|3044|3038|3052|3046|3043.8|3037.8|40
1651232400000|2022-04-29 11:40:00|3043.8|3037.8|3045.3|3039.3|3046|3040|3041.3|3035.3|36
1651232700000|2022-04-29 11:45:00|3044.5|3038.5|3045.5|3039.5|3046.8|3040.8|3039|3033|59
1651233000000|2022-04-29 11:50:00|3045|3039|3042.5|3036.5|3045|3039|3039.5|3033.5|60
1651233300000|2022-04-29 11:55:00|3043|3037|3049.3|3043.3|3050.9|3044.9|3038|3032|100
1651233600000|2022-04-29 12:00:00|3049|3043|3052.5|3046.5|3052.8|3046.8|3048.5|3042.5|59
1651233900000|2022-04-29 12:05:00|3052.3|3046.3|3052.8|3046.8|3067|3061|3052|3046|75
1651234200000|2022-04-29 12:10:00|3052.5|3046.5|3052|3046|3053|3047|3047|3041|88
1651234500000|2022-04-29 12:15:00|3052.3|3046.3|3051|3045|3052.3|3046.3|3046.5|3040.5|47
1651234800000|2022-04-29 12:20:00|3049.3|3043.3|3052.3|3046.3|3052.3|3046.3|3047|3041|43
1651235100000|2022-04-29 12:25:00|3052|3046|3048.5|3042.5|3052.3|3046.3|3046|3040|43
1651235400000|2022-04-29 12:30:00|3047.8|3041.8|3050|3044|3050.8|3044.8|3046|3040|65
1651235700000|2022-04-29 12:35:00|3049.8|3043.8|3045|3039|3050.5|3044.5|3044.3|3038.3|60
1651236000000|2022-04-29 12:40:00|3044.8|3038.8|3053.8|3047.8|3054.3|3048.3|3044.8|3038.8|48
1651236300000|2022-04-29 12:45:00|3054.8|3048.8|3059|3053|3062.3|3056.3|3054|3048|65
1651236600000|2022-04-29 12:50:00|3059.3|3053.3|3065|3059|3065.8|3059.8|3058.8|3052.8|39
1651236900000|2022-04-29 12:55:00|3065.3|3059.3|3070|3064|3071.3|3065.3|3063.8|3057.8|59
1651237200000|2022-04-29 13:00:00|3069.8|3063.8|3064|3058|3070.3|3064.3|3064|3058|57
1651237500000|2022-04-29 13:05:00|3064.5|3058.5|3070.5|3064.5|3070.8|3064.8|3064.5|3058.5|44
1651237800000|2022-04-29 13:10:00|3069.8|3063.8|3060.3|3054.3|3069.8|3063.8|3058.5|3052.5|63
1651238100000|2022-04-29 13:15:00|3060.8|3054.8|3064.3|3058.3|3069|3063|3060.8|3054.8|85
1651238400000|2022-04-29 13:20:00|3064|3058|3069.3|3063.3|3071|3065|3060.5|3054.5|69
1651238700000|2022-04-29 13:25:00|3069|3063|3064.5|3058.5|3070.5|3064.5|3064.5|3058.5|52
1651239000000|2022-04-29 13:30:00|3065|3059|3073.8|3067.8|3077.5|3071.5|3064.5|3058.5|62
1651239300000|2022-04-29 13:35:00|3073.3|3067.3|3076.5|3070.5|3077.5|3071.5|3070.8|3064.8|81
1651239600000|2022-04-29 13:40:00|3076.8|3070.8|3073.8|3067.8|3080.8|3074.8|3070.5|3064.5|124
1651239900000|2022-04-29 13:45:00|3073.5|3067.5|3069.8|3063.8|3073.5|3067.5|3066.3|3060.3|131
1651240200000|2022-04-29 13:50:00|3069.3|3063.3|3070.5|3064.5|3073.3|3067.3|3069|3063|85
1651240500000|2022-04-29 13:55:00|3070.8|3064.8|3071|3065|3075.8|3069.8|3069.5|3063.5|117
1651240800000|2022-04-29 14:00:00|3070.8|3064.8|3069.8|3063.8|3075.5|3069.5|3068.3|3062.3|132
1651241100000|2022-04-29 14:05:00|3069.5|3063.5|3066|3060|3074.5|3068.5|3063|3057|129
1651241400000|2022-04-29 14:10:00|3066.3|3060.3|3062|3056|3068.8|3062.8|3057|3051|164
1651241700000|2022-04-29 14:15:00|3061.8|3055.8|3061|3055|3063.8|3057.8|3056.5|3050.5|92
1651242000000|2022-04-29 14:20:00|3060.8|3054.8|3065.8|3059.8|3067.5|3061.5|3060.5|3054.5|108
1651242300000|2022-04-29 14:25:00|3066|3060|3065.3|3059.3|3069.5|3063.5|3062.8|3056.8|129
1651242600000|2022-04-29 14:30:00|3065|3059|3064.8|3058.8|3067.8|3061.8|3063.5|3057.5|95
1651242900000|2022-04-29 14:35:00|3065|3059|3066.8|3060.8|3068.8|3062.8|3064.5|3058.5|73
1651243200000|2022-04-29 14:40:00|3067|3061|3065.5|3059.5|3067.3|3061.3|3062.8|3056.8|76
1651243500000|2022-04-29 14:45:00|3065.3|3059.3|3068.5|3062.5|3069.5|3063.5|3065.3|3059.3|85
1651243800000|2022-04-29 14:50:00|3068.3|3062.3|3070.3|3064.3|3071|3065|3067.3|3061.3|68
1651244100000|2022-04-29 14:55:00|3069.8|3063.8|3076|3070|3078.8|3072.8|3069.3|3063.3|86
1651244400000|2022-04-29 15:00:00|3076.3|3070.3|3072.3|3066.3|3078.4|3072.4|3070.8|3064.8|122
1651244700000|2022-04-29 15:05:00|3072|3066|3064.8|3058.8|3072|3066|3062.8|3056.8|101
1651245000000|2022-04-29 15:10:00|3065.3|3059.3|3059.3|3053.3|3066|3060|3058.8|3052.8|78
1651245300000|2022-04-29 15:15:00|3059|3053|3061.3|3055.3|3070.9|3064.9|3058.5|3052.5|134
1651245600000|2022-04-29 15:20:00|3061|3055|3060|3054|3062.3|3056.3|3058.3|3052.3|84
1651245900000|2022-04-29 15:25:00|3059.8|3053.8|3055.5|3049.5|3064.8|3058.8|3054|3048|122
1651246200000|2022-04-29 15:30:00|3055.3|3049.3|3057.5|3051.5|3058.8|3052.8|3053.5|3047.5|179
1651246500000|2022-04-29 15:35:00|3057.3|3051.3|3059.8|3053.8|3060.3|3054.3|3054.8|3048.8|72
1651246800000|2022-04-29 15:40:00|3060|3054|3065|3059|3065.3|3059.3|3058.3|3052.3|45
1651247100000|2022-04-29 15:45:00|3064.8|3058.8|3069.3|3063.3|3069.3|3063.3|3062.3|3056.3|57
1651247400000|2022-04-29 15:50:00|3068.8|3062.8|3074|3068|3074.8|3068.8|3066.3|3060.3|57
1651247700000|2022-04-29 15:55:00|3073.8|3067.8|3066.5|3060.5|3074.5|3068.5|3065.3|3059.3|40
1651248000000|2022-04-29 16:00:00|3066.3|3060.3|3061|3055|3066.3|3060.3|3061|3055|27
1651248300000|2022-04-29 16:05:00|3060.8|3054.8|3061.3|3055.3|3062.3|3056.3|3058.5|3052.5|56
1651248600000|2022-04-29 16:10:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|11
1651248900000|2022-04-29 16:15:00|3061.5|3055.5|3064.5|3058.5|3065.3|3059.3|3061.5|3055.5|21
1651249200000|2022-04-29 16:20:00|3064|3058|3064.5|3058.5|3064.8|3058.8|3063.3|3057.3|15
1651249500000|2022-04-29 16:25:00|3064.3|3058.3|3066.3|3060.3|3066.3|3060.3|3064.3|3058.3|10
1651249800000|2022-04-29 16:30:00|3067.8|3061.8|3061.3|3055.3|3070.3|3064.3|3061.3|3055.3|61
1651250100000|2022-04-29 16:35:00|3061|3055|3058.3|3052.3|3061.8|3055.8|3058.3|3052.3|45
1651250400000|2022-04-29 16:40:00|3058|3052|3055.3|3049.3|3059|3053|3055|3049|57
1651250700000|2022-04-29 16:45:00|3055.5|3049.5|3052.8|3046.8|3055.8|3049.8|3047.3|3041.3|28
1651251000000|2022-04-29 16:50:00|3052.5|3046.5|3049.1|3043.1|3052.5|3046.5|3049.1|3043.1|11
1651251300000|2022-04-29 16:55:00|3049.8|3043.8|3049.3|3043.3|3052|3046|3049.3|3043.3|21
1651536000000|2022-05-03 00:00:00|3012.9|3006.9|3012.3|3006.3|3014.4|3008.4|3011.4|3005.4|36
1651536300000|2022-05-03 00:05:00|3012.9|3006.9|3012.1|3006.1|3013.6|3007.6|3006.6|3000.6|53
1651536600000|2022-05-03 00:10:00|3011.6|3005.6|3011.5|3005.5|3014.8|3008.8|3009.3|3003.3|34
1651536900000|2022-05-03 00:15:00|3011.8|3005.8|3012|3006|3012|3006|3010.8|3004.8|38
1651537200000|2022-05-03 00:20:00|3012.3|3006.3|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|27
1651537500000|2022-05-03 00:25:00|3011.8|3005.8|3012|3006|3012.5|3006.5|3011.5|3005.5|35
1651537800000|2022-05-03 00:30:00|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.3|3005.3|34
1651538100000|2022-05-03 00:35:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|15
1651538400000|2022-05-03 00:40:00|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|2
1651538700000|2022-05-03 00:45:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1651539000000|2022-05-03 00:50:00|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|13
1651539300000|2022-05-03 00:55:00|3013.3|3007.3|3017.3|3011.3|3017.3|3011.3|3012.5|3006.5|14
1651539600000|2022-05-03 01:00:00|3017.5|3011.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|6
1651539900000|2022-05-03 01:05:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015|3009|9
1651540200000|2022-05-03 01:10:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|6
1651540500000|2022-05-03 01:15:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|5
1651540800000|2022-05-03 01:20:00|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016|3010|11
1651541100000|2022-05-03 01:25:00|3016.5|3010.5|3017|3011|3017.3|3011.3|3016.5|3010.5|7
1651541400000|2022-05-03 01:30:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|15
1651541700000|2022-05-03 01:35:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1651542000000|2022-05-03 01:40:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016|3010|7
1651542300000|2022-05-03 01:45:00|3016.8|3010.8|3016.5|3010.5|3017.3|3011.3|3013.6|3007.6|60
1651542600000|2022-05-03 01:50:00|3016.8|3010.8|3014.8|3008.8|3017|3011|3014.8|3008.8|19
1651542900000|2022-05-03 01:55:00|3015|3009|3011.8|3005.8|3015.3|3009.3|3011|3005|29
1651543200000|2022-05-03 02:00:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1651543500000|2022-05-03 02:05:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3011.3|3005.3|38
1651543800000|2022-05-03 02:10:00|3012.5|3006.5|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|5
1651544100000|2022-05-03 02:15:00|3011.3|3005.3|3012.3|3006.3|3012.5|3006.5|3011.3|3005.3|4
1651544400000|2022-05-03 02:20:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|10
1651544700000|2022-05-03 02:25:00|3011.8|3005.8|3011.3|3005.3|3013.3|3007.3|3011.3|3005.3|15
1651545000000|2022-05-03 02:30:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1651545600000|2022-05-03 02:40:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1651545900000|2022-05-03 02:45:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1651546200000|2022-05-03 02:50:00|3010.8|3004.8|3004.8|2998.8|3010.8|3004.8|3004.8|2998.8|19
1651547100000|2022-05-03 03:05:00|3005.8|2999.8|3005|2999|3007.3|3001.3|3005|2999|15
1651547400000|2022-05-03 03:10:00|3005.3|2999.3|3009.1|3003.1|3009.1|3003.1|3005.3|2999.3|8
1651547700000|2022-05-03 03:15:00|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009|3003|6
1651548000000|2022-05-03 03:20:00|3010.3|3004.3|3011.5|3005.5|3011.5|3005.5|3010|3004|8
1651548300000|2022-05-03 03:25:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1651548600000|2022-05-03 03:30:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1651548900000|2022-05-03 03:35:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3008.5|3002.5|15
1651549200000|2022-05-03 03:40:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1651549500000|2022-05-03 03:45:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3010.5|3004.5|7
1651549800000|2022-05-03 03:50:00|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|8
1651550100000|2022-05-03 03:55:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|8
1651550700000|2022-05-03 04:05:00|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1651551000000|2022-05-03 04:10:00|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|5
1651551300000|2022-05-03 04:15:00|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|8
1651551900000|2022-05-03 04:25:00|3013|3007|3012.8|3006.8|3015.5|3009.5|3012.8|3006.8|9
1651552200000|2022-05-03 04:30:00|3012|3006|3003.6|2997.6|3017|3011|3003.6|2997.6|24
1651552500000|2022-05-03 04:35:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1651552800000|2022-05-03 04:40:00|3003.3|2997.3|2991|2985|3004.6|2998.6|2991|2985|10
1651553100000|2022-05-03 04:45:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1651553400000|2022-05-03 04:50:00|2991|2985|2991|2985|2991.8|2985.8|2990.8|2984.8|13
1651553700000|2022-05-03 04:55:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1651554000000|2022-05-03 05:00:00|2992|2986|2994.8|2988.8|2995|2989|2992|2986|14
1651554300000|2022-05-03 05:05:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|5
1651554600000|2022-05-03 05:10:00|2994.5|2988.5|2996.3|2990.3|2996.3|2990.3|2994.3|2988.3|10
1651554900000|2022-05-03 05:15:00|2997.3|2991.3|2998.8|2992.8|2998.8|2992.8|2997.3|2991.3|5
1651555200000|2022-05-03 05:20:00|2998.5|2992.5|2999.5|2993.5|3000.3|2994.3|2997.3|2991.3|10
1651555500000|2022-05-03 05:25:00|2999.8|2993.8|3001.5|2995.5|3001.5|2995.5|2999.8|2993.8|2
1651555800000|2022-05-03 05:30:00|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.3|2995.3|16
1651556100000|2022-05-03 05:35:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1651556400000|2022-05-03 05:40:00|3001.3|2995.3|2994.5|2988.5|3001.3|2995.3|2994.5|2988.5|19
1651556700000|2022-05-03 05:45:00|2993.3|2987.3|2992.8|2986.8|2994.5|2988.5|2992.8|2986.8|10
1651557000000|2022-05-03 05:50:00|2993.3|2987.3|2994.3|2988.3|2994.5|2988.5|2993.3|2987.3|6
1651557300000|2022-05-03 05:55:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|6
1651557600000|2022-05-03 06:00:00|2995.8|2989.8|2999.3|2993.3|2999.3|2993.3|2995.8|2989.8|17
1651557900000|2022-05-03 06:05:00|2998.5|2992.5|2994.5|2988.5|2998.5|2992.5|2994.3|2988.3|10
1651558200000|2022-05-03 06:10:00|2994.8|2988.8|2997|2991|2998|2992|2994.8|2988.8|13
1651558500000|2022-05-03 06:15:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1651558800000|2022-05-03 06:20:00|2998.5|2992.5|2995.5|2989.5|2999.3|2993.3|2995.5|2989.5|13
1651559100000|2022-05-03 06:25:00|2995.8|2989.8|2996|2990|2996.5|2990.5|2995.8|2989.8|5
1651559400000|2022-05-03 06:30:00|2995.8|2989.8|2994.5|2988.5|2996.3|2990.3|2994.5|2988.5|24
1651559700000|2022-05-03 06:35:00|2994|2988|2994.3|2988.3|2995.8|2989.8|2994|2988|10
1651560000000|2022-05-03 06:40:00|2994|2988|2993|2987|2994|2988|2993|2987|4
1651560300000|2022-05-03 06:45:00|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993|2987|8
1651560600000|2022-05-03 06:50:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1651560900000|2022-05-03 06:55:00|2993.3|2987.3|2997|2991|2997|2991|2990.8|2984.8|44
1651561200000|2022-05-03 07:00:00|2998|2992|3006.5|3000.5|3006.8|3000.8|2994.4|2988.4|76
1651561500000|2022-05-03 07:05:00|3006.6|3000.6|3004.5|2998.5|3009.8|3003.8|3001.3|2995.3|70
1651561800000|2022-05-03 07:10:00|3004.8|2998.8|3016.8|3010.8|3017.5|3011.5|3004.5|2998.5|85
1651562100000|2022-05-03 07:15:00|3016.5|3010.5|3030.5|3024.5|3031|3025|3015.5|3009.5|86
1651562400000|2022-05-03 07:20:00|3030.3|3024.3|3038.5|3032.5|3044.3|3038.3|3029.1|3023.1|113
1651562700000|2022-05-03 07:25:00|3038.8|3032.8|3039.5|3033.5|3042.5|3036.5|3035|3029|86
1651563000000|2022-05-03 07:30:00|3039.8|3033.8|3040.3|3034.3|3040.8|3034.8|3036.5|3030.5|56
1651563300000|2022-05-03 07:35:00|3039.8|3033.8|3031.3|3025.3|3039.8|3033.8|3026.3|3020.3|74
1651563600000|2022-05-03 07:40:00|3031.5|3025.5|3018.8|3012.8|3031.5|3025.5|3018.8|3012.8|61
1651563900000|2022-05-03 07:45:00|3018.3|3012.3|3017|3011|3020.4|3014.4|3014.8|3008.8|45
1651564200000|2022-05-03 07:50:00|3017.8|3011.8|3024.3|3018.3|3026.5|3020.5|3016.8|3010.8|41
1651564500000|2022-05-03 07:55:00|3024|3018|3025.9|3019.9|3029.3|3023.3|3024|3018|61
1651564800000|2022-05-03 08:00:00|3025.8|3019.8|3012|3006|3025.8|3019.8|3010.5|3004.5|91
1651565100000|2022-05-03 08:05:00|3011.8|3005.8|3006|3000|3019.8|3013.8|3004|2998|132
1651565400000|2022-05-03 08:10:00|3005.8|2999.8|2998.8|2992.8|3006.8|3000.8|2997.5|2991.5|158
1651565700000|2022-05-03 08:15:00|2999|2993|2997.8|2991.8|2999.3|2993.3|2995.8|2989.8|121
1651566000000|2022-05-03 08:20:00|2997.5|2991.5|2993.5|2987.5|2998.3|2992.3|2993.3|2987.3|118
1651566300000|2022-05-03 08:25:00|2993.3|2987.3|2983.8|2977.8|2993.3|2987.3|2979.1|2973.1|159
1651566600000|2022-05-03 08:30:00|2983.5|2977.5|2987.3|2981.3|2990|2984|2980.8|2974.8|100
1651566900000|2022-05-03 08:35:00|2987.5|2981.5|2984.3|2978.3|2988.8|2982.8|2984.3|2978.3|111
1651567200000|2022-05-03 08:40:00|2983.8|2977.8|2987|2981|2989.5|2983.5|2983.8|2977.8|109
1651567500000|2022-05-03 08:45:00|2987.3|2981.3|2989|2983|2992|2986|2986.3|2980.3|129
1651567800000|2022-05-03 08:50:00|2988.8|2982.8|2990.3|2984.3|2992.8|2986.8|2988|2982|147
1651568100000|2022-05-03 08:55:00|2989.8|2983.8|2990.5|2984.5|2993.5|2987.5|2989.8|2983.8|106
1651568400000|2022-05-03 09:00:00|2990.3|2984.3|2993.3|2987.3|2995|2989|2990|2984|118
1651568700000|2022-05-03 09:05:00|2992.5|2986.5|2994.5|2988.5|2998.5|2992.5|2992|2986|151
1651569000000|2022-05-03 09:10:00|2994.8|2988.8|2992.8|2986.8|2997.3|2991.3|2990.5|2984.5|131
1651569300000|2022-05-03 09:15:00|2992.5|2986.5|2990.8|2984.8|2994.8|2988.8|2990|2984|105
1651569600000|2022-05-03 09:20:00|2990.3|2984.3|2990.3|2984.3|2992.3|2986.3|2990|2984|99
1651569900000|2022-05-03 09:25:00|2990|2984|2989.8|2983.8|2991.8|2985.8|2989.3|2983.3|93
1651570200000|2022-05-03 09:30:00|2989.3|2983.3|2987.3|2981.3|2990|2984|2986.8|2980.8|100
1651570500000|2022-05-03 09:35:00|2986.8|2980.8|2994.3|2988.3|2995.8|2989.8|2986|2980|122
1651570800000|2022-05-03 09:40:00|2993.8|2987.8|2995.3|2989.3|2995.8|2989.8|2992.5|2986.5|103
1651571100000|2022-05-03 09:45:00|2995.5|2989.5|2992|2986|3000.8|2994.8|2992|2986|104
1651571400000|2022-05-03 09:50:00|2991.8|2985.8|2990|2984|2992|2986|2987.8|2981.8|97
1651571700000|2022-05-03 09:55:00|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2986.5|2980.5|93
1651572000000|2022-05-03 10:00:00|2987.8|2981.8|2993.8|2987.8|2995.5|2989.5|2986.3|2980.3|92
1651572300000|2022-05-03 10:05:00|2993.5|2987.5|2990.5|2984.5|2993.8|2987.8|2989.3|2983.3|84
1651572600000|2022-05-03 10:10:00|2990.3|2984.3|2988.8|2982.8|2990.5|2984.5|2988.3|2982.3|39
1651572900000|2022-05-03 10:15:00|2988.5|2982.5|2986.8|2980.8|2989.5|2983.5|2986.3|2980.3|90
1651573200000|2022-05-03 10:20:00|2986.5|2980.5|2987.3|2981.3|2989.3|2983.3|2986|2980|94
1651573500000|2022-05-03 10:25:00|2986.8|2980.8|2983.8|2977.8|2987.8|2981.8|2982.3|2976.3|90
1651573800000|2022-05-03 10:30:00|2983.5|2977.5|2979|2973|2984.3|2978.3|2979|2973|48
1651574100000|2022-05-03 10:35:00|2979.5|2973.5|2978.3|2972.3|2982.8|2976.8|2975.8|2969.8|70
1651574400000|2022-05-03 10:40:00|2977.8|2971.8|2976.8|2970.8|2978.3|2972.3|2971.8|2965.8|62
1651574700000|2022-05-03 10:45:00|2976.5|2970.5|2977.5|2971.5|2978.8|2972.8|2975.3|2969.3|60
1651575000000|2022-05-03 10:50:00|2977.3|2971.3|2977.3|2971.3|2978.8|2972.8|2974.3|2968.3|59
1651575300000|2022-05-03 10:55:00|2977.5|2971.5|2971|2965|2978.8|2972.8|2970.5|2964.5|88
1651575600000|2022-05-03 11:00:00|2971.3|2965.3|2972|2966|2974|2968|2971|2965|84
1651575900000|2022-05-03 11:05:00|2971.8|2965.8|2976|2970|2977.3|2971.3|2971|2965|75
1651576200000|2022-05-03 11:10:00|2975.8|2969.8|2972|2966|2976.5|2970.5|2971.3|2965.3|94
1651576500000|2022-05-03 11:15:00|2971.8|2965.8|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|102
1651576800000|2022-05-03 11:20:00|2972|2966|2973|2967|2975.8|2969.8|2971.3|2965.3|94
1651577100000|2022-05-03 11:25:00|2972.8|2966.8|2967.8|2961.8|2973.5|2967.5|2967.5|2961.5|127
1651577400000|2022-05-03 11:30:00|2967.3|2961.3|2965.8|2959.8|2967.8|2961.8|2965|2959|118
1651577700000|2022-05-03 11:35:00|2965.5|2959.5|2965.3|2959.3|2969|2963|2964.8|2958.8|113
1651578000000|2022-05-03 11:40:00|2964.8|2958.8|2963.8|2957.8|2965.3|2959.3|2960.3|2954.3|98
1651578300000|2022-05-03 11:45:00|2963.3|2957.3|2956.8|2950.8|2963.5|2957.5|2954.3|2948.3|131
1651578600000|2022-05-03 11:50:00|2956.5|2950.5|2951.5|2945.5|2957.3|2951.3|2948.8|2942.8|110
1651578900000|2022-05-03 11:55:00|2951|2945|2948.8|2942.8|2959.5|2953.5|2946.6|2940.6|151
1651579200000|2022-05-03 12:00:00|2948.5|2942.5|2952.8|2946.8|2960.5|2954.5|2946.5|2940.5|154
1651579500000|2022-05-03 12:05:00|2953|2947|2949.5|2943.5|2953|2947|2948.5|2942.5|96
1651579800000|2022-05-03 12:10:00|2949.8|2943.8|2952|2946|2952|2946|2949.3|2943.3|84
1651580100000|2022-05-03 12:15:00|2951.8|2945.8|2950.3|2944.3|2955.8|2949.8|2949.8|2943.8|123
1651580400000|2022-05-03 12:20:00|2949.8|2943.8|2944.3|2938.3|2949.8|2943.8|2943.5|2937.5|116
1651580700000|2022-05-03 12:25:00|2944|2938|2956.3|2950.3|2956.8|2950.8|2943.8|2937.8|108
1651581000000|2022-05-03 12:30:00|2955.8|2949.8|2951|2945|2960.3|2954.3|2951|2945|145
1651581300000|2022-05-03 12:35:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2946.3|2940.3|92
1651581600000|2022-05-03 12:40:00|2951|2945|2966.8|2960.8|2971.8|2965.8|2949.8|2943.8|152
1651581900000|2022-05-03 12:45:00|2967|2961|2954.5|2948.5|2969.3|2963.3|2954.5|2948.5|168
1651582200000|2022-05-03 12:50:00|2954.3|2948.3|2957|2951|2958.5|2952.5|2953.8|2947.8|114
1651582500000|2022-05-03 12:55:00|2956.8|2950.8|2955|2949|2959.3|2953.3|2954.3|2948.3|88
1651582800000|2022-05-03 13:00:00|2954.8|2948.8|2954.8|2948.8|2961.3|2955.3|2954.3|2948.3|84
1651583100000|2022-05-03 13:05:00|2955|2949|2952.3|2946.3|2956|2950|2951.8|2945.8|102
1651583400000|2022-05-03 13:10:00|2952|2946|2947|2941|2955|2949|2947|2941|114
1651583700000|2022-05-03 13:15:00|2946.8|2940.8|2943.3|2937.3|2946.8|2940.8|2943.3|2937.3|52
1651584000000|2022-05-03 13:20:00|2943.5|2937.5|2939|2933|2944.5|2938.5|2934.5|2928.5|139
1651584300000|2022-05-03 13:25:00|2938.8|2932.8|2941.5|2935.5|2942.5|2936.5|2938.8|2932.8|104
1651584600000|2022-05-03 13:30:00|2941.3|2935.3|2943.3|2937.3|2943.5|2937.5|2939.8|2933.8|90
1651584900000|2022-05-03 13:35:00|2943|2937|2948|2942|2948|2942|2941|2935|117
1651585200000|2022-05-03 13:40:00|2947.8|2941.8|2963.5|2957.5|2968.8|2962.8|2946.5|2940.5|163
1651585500000|2022-05-03 13:45:00|2963.3|2957.3|2958.3|2952.3|2964.8|2958.8|2958.3|2952.3|99
1651585800000|2022-05-03 13:50:00|2958.5|2952.5|2950.3|2944.3|2959.5|2953.5|2947.8|2941.8|168
1651586100000|2022-05-03 13:55:00|2950|2944|2954|2948|2954.3|2948.3|2948.8|2942.8|141
1651586400000|2022-05-03 14:00:00|2953.3|2947.3|2952.3|2946.3|2955.5|2949.5|2949|2943|134
1651586700000|2022-05-03 14:05:00|2952|2946|2949.5|2943.5|2952|2946|2948.8|2942.8|66
1651587000000|2022-05-03 14:10:00|2949.8|2943.8|2951.5|2945.5|2952|2946|2948.5|2942.5|75
1651587300000|2022-05-03 14:15:00|2951|2945|2963.8|2957.8|2964|2958|2950.5|2944.5|126
1651587600000|2022-05-03 14:20:00|2963.5|2957.5|2961.3|2955.3|2964.5|2958.5|2959.5|2953.5|135
1651587900000|2022-05-03 14:25:00|2960.8|2954.8|2962.3|2956.3|2970|2964|2959.8|2953.8|182
1651588200000|2022-05-03 14:30:00|2960.5|2954.5|2960.3|2954.3|2967|2961|2959.3|2953.3|179
1651588500000|2022-05-03 14:35:00|2960.5|2954.5|2955.8|2949.8|2964.5|2958.5|2955.3|2949.3|113
1651588800000|2022-05-03 14:40:00|2955.3|2949.3|2956|2950|2961.3|2955.3|2952.3|2946.3|83
1651589100000|2022-05-03 14:45:00|2955.8|2949.8|2955.3|2949.3|2958|2952|2955.3|2949.3|65
1651589400000|2022-05-03 14:50:00|2954.8|2948.8|2954|2948|2956.8|2950.8|2951.8|2945.8|77
1651589700000|2022-05-03 14:55:00|2953.8|2947.8|2945.5|2939.5|2955|2949|2945.3|2939.3|76
1651590000000|2022-05-03 15:00:00|2945.3|2939.3|2939|2933|2946.1|2940.1|2937.3|2931.3|91
1651590300000|2022-05-03 15:05:00|2938.8|2932.8|2930.5|2924.5|2938.8|2932.8|2929.5|2923.5|144
1651590600000|2022-05-03 15:10:00|2930.3|2924.3|2924.5|2918.5|2933.3|2927.3|2924.5|2918.5|100
1651590900000|2022-05-03 15:15:00|2924.3|2918.3|2923.5|2917.5|2926.5|2920.5|2920.3|2914.3|138
1651591200000|2022-05-03 15:20:00|2923.3|2917.3|2923.8|2917.8|2927|2921|2922.3|2916.3|111
1651591500000|2022-05-03 15:25:00|2923.3|2917.3|2926.3|2920.3|2928.8|2922.8|2922.3|2916.3|162
1651591800000|2022-05-03 15:30:00|2926|2920|2915|2909|2927.5|2921.5|2904.5|2898.5|182
1651592100000|2022-05-03 15:35:00|2915.5|2909.5|2918.8|2912.8|2921.3|2915.3|2915.3|2909.3|69
1651592400000|2022-05-03 15:40:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2918.5|2912.5|16
1651592700000|2022-05-03 15:45:00|2919.5|2913.5|2929.3|2923.3|2929.8|2923.8|2919.5|2913.5|48
1651593000000|2022-05-03 15:50:00|2929.8|2923.8|2924.5|2918.5|2931.8|2925.8|2921.5|2915.5|63
1651593300000|2022-05-03 15:55:00|2924.8|2918.8|2929.5|2923.5|2930.5|2924.5|2923.5|2917.5|48
1651593600000|2022-05-03 16:00:00|2929.3|2923.3|2924|2918|2929.3|2923.3|2924|2918|67
1651593900000|2022-05-03 16:05:00|2923.8|2917.8|2924.5|2918.5|2925.5|2919.5|2923.3|2917.3|45
1651594200000|2022-05-03 16:10:00|2925|2919|2923.5|2917.5|2925.8|2919.8|2923.3|2917.3|21
1651594500000|2022-05-03 16:15:00|2923.8|2917.8|2923.8|2917.8|2924.5|2918.5|2917.5|2911.5|31
1651594800000|2022-05-03 16:20:00|2923.5|2917.5|2929.1|2923.1|2929.1|2923.1|2922|2916|31
1651595100000|2022-05-03 16:25:00|2930.1|2924.1|2935.5|2929.5|2935.8|2929.8|2930.1|2924.1|39
1651595400000|2022-05-03 16:30:00|2935.3|2929.3|2933.5|2927.5|2935.5|2929.5|2931|2925|43
1651595700000|2022-05-03 16:35:00|2933.3|2927.3|2929.8|2923.8|2934.3|2928.3|2929.8|2923.8|35
1651596000000|2022-05-03 16:40:00|2930|2924|2929.8|2923.8|2931.8|2925.8|2929.8|2923.8|34
1651596300000|2022-05-03 16:45:00|2930|2924|2929.5|2923.5|2930.5|2924.5|2928.3|2922.3|25
1651596600000|2022-05-03 16:50:00|2929.8|2923.8|2929.3|2923.3|2931|2925|2928.5|2922.5|29
1651596900000|2022-05-03 16:55:00|2929|2923|2932.6|2926.6|2935.1|2929.1|2928.9|2922.9|150
1651622400000|2022-05-04 00:00:00|2905|2899|2910.5|2904.5|2915.3|2909|2905|2899|32
1651622700000|2022-05-04 00:05:00|2910.8|2904.8|2914.5|2908.5|2914.8|2908.8|2910.8|2904.8|14
1651623000000|2022-05-04 00:10:00|2913.8|2907.8|2916.5|2910.5|2917.3|2911.3|2911.3|2905.3|31
1651623300000|2022-05-04 00:15:00|2916.8|2910.8|2915.3|2909.3|2916.8|2910.8|2914.3|2908.3|14
1651623600000|2022-05-04 00:20:00|2915|2909|2906.5|2900.5|2915|2909|2906.5|2900.5|36
1651623900000|2022-05-04 00:25:00|2906.8|2900.8|2908|2902|2910|2902.8|2905.8|2899.8|43
1651624200000|2022-05-04 00:30:00|2909|2903|2907.3|2901.3|2909|2903|2906.8|2900.8|27
1651624500000|2022-05-04 00:35:00|2907.5|2901.5|2908|2902|2910|2904|2907|2901|50
1651624800000|2022-05-04 00:40:00|2908.3|2902.3|2906|2900|2908.5|2902.5|2905.5|2899.5|39
1651625100000|2022-05-04 00:45:00|2905.8|2899.8|2902.3|2896.3|2906.8|2900.8|2902|2896|20
1651625400000|2022-05-04 00:50:00|2902|2896|2898|2891.5|2902.5|2896.5|2896.8|2890.8|55
1651625700000|2022-05-04 00:55:00|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2896|2890|37
1651626000000|2022-05-04 01:00:00|2897.5|2891.5|2896.5|2890.5|2897.8|2891.8|2896.5|2890.5|23
1651626300000|2022-05-04 01:05:00|2896.8|2890.8|2901.3|2895.3|2901.3|2895.3|2896.5|2890.5|27
1651626600000|2022-05-04 01:10:00|2901.8|2895.8|2901.3|2895.3|2903|2897|2901|2895|9
1651626900000|2022-05-04 01:15:00|2901.5|2895.5|2902|2896|2902|2896|2901.3|2895.3|4
1651627200000|2022-05-04 01:20:00|2902.3|2896.3|2904|2898|2905.3|2899|2902.3|2896.3|9
1651627500000|2022-05-04 01:25:00|2904.3|2898.3|2904.8|2898.8|2905.5|2899.3|2903.5|2897.5|14
1651627800000|2022-05-04 01:30:00|2904.5|2898.5|2904.8|2898.8|2906|2900|2904.5|2898.5|28
1651628100000|2022-05-04 01:35:00|2905|2899|2903.5|2897.5|2905|2899|2903|2897|22
1651628400000|2022-05-04 01:40:00|2903.3|2897.3|2901.8|2895.8|2903.3|2897.3|2901.3|2895.3|14
1651628700000|2022-05-04 01:45:00|2901.5|2895.5|2901.5|2895.5|2902.3|2896.3|2901.3|2893.3|27
1651629000000|2022-05-04 01:50:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901|2895|8
1651629300000|2022-05-04 01:55:00|2900.5|2893.5|2901.3|2895.3|2901.5|2895.5|2900|2893.5|10
1651629600000|2022-05-04 02:00:00|2901.5|2895.5|2903.3|2897.3|2903.3|2897.3|2901.3|2895.3|23
1651629900000|2022-05-04 02:05:00|2903.5|2897.5|2905|2899|2905.8|2899.8|2903.5|2897.5|17
1651630200000|2022-05-04 02:10:00|2904.8|2898.8|2906.8|2900.8|2906.8|2900.8|2904.8|2898.8|10
1651630500000|2022-05-04 02:15:00|2905.3|2899.3|2908.3|2902.3|2908.5|2902.5|2905|2899|39
1651630800000|2022-05-04 02:20:00|2908|2902|2910|2904|2910|2904|2907|2901|54
1651631100000|2022-05-04 02:25:00|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|3
1651631400000|2022-05-04 02:30:00|2910.8|2904.8|2915.3|2909.3|2915.8|2909.5|2910.5|2904.5|25
1651631700000|2022-05-04 02:35:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|11
1651632000000|2022-05-04 02:40:00|2916.5|2910.5|2920.3|2914.3|2920.5|2914.5|2916.5|2910.5|15
1651632300000|2022-05-04 02:45:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|4
1651632600000|2022-05-04 02:50:00|2919.8|2913.8|2916.3|2910.3|2920|2914|2916.3|2910.3|11
1651632900000|2022-05-04 02:55:00|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|8
1651633200000|2022-05-04 03:00:00|2915.8|2909.8|2917.3|2911.3|2917.3|2911.3|2913.8|2907.8|14
1651634400000|2022-05-04 03:20:00|2917.5|2911.5|2921.5|2915.5|2921.8|2915.8|2917.3|2911.3|26
1651634700000|2022-05-04 03:25:00|2921.3|2915.3|2925|2919|2925.3|2919.3|2921.3|2915.3|44
1651635000000|2022-05-04 03:30:00|2924.8|2918.8|2923.4|2917.4|2926|2920|2923.1|2917.1|24
1651635300000|2022-05-04 03:35:00|2923|2917|2928.3|2922.3|2928.8|2922.8|2922|2916|44
1651635600000|2022-05-04 03:40:00|2927.8|2921.8|2927|2921|2929.3|2923.3|2926.8|2920.8|29
1651635900000|2022-05-04 03:45:00|2927.3|2921.3|2931.5|2925.5|2931.5|2925.5|2927.3|2921.3|14
1651636200000|2022-05-04 03:50:00|2931.8|2925.8|2927.5|2921.5|2933.5|2927.5|2927.5|2921.5|17
1651636500000|2022-05-04 03:55:00|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|4
1651636800000|2022-05-04 04:00:00|2926.5|2920.5|2929.3|2923.3|2929.5|2923.5|2926.3|2920.3|8
1651637100000|2022-05-04 04:05:00|2929|2923|2928.5|2922.5|2929.3|2923.3|2926.5|2920.5|18
1651637400000|2022-05-04 04:10:00|2928|2922|2931.3|2925.3|2931.3|2925.3|2928|2922|11
1651637700000|2022-05-04 04:15:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1651638000000|2022-05-04 04:20:00|2931.3|2925.3|2932.8|2926.8|2933.5|2927.5|2931.3|2925.3|8
1651638300000|2022-05-04 04:25:00|2932.3|2926.3|2929.5|2923.5|2932.3|2926.3|2929|2923|5
1651638600000|2022-05-04 04:30:00|2929.8|2923.8|2931|2925|2931.3|2925.3|2929.8|2923.8|6
1651638900000|2022-05-04 04:35:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|5
1651639200000|2022-05-04 04:40:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|8
1651639800000|2022-05-04 04:50:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1651640100000|2022-05-04 04:55:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1651640400000|2022-05-04 05:00:00|2930.8|2924.8|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|8
1651640700000|2022-05-04 05:05:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1651641000000|2022-05-04 05:10:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|6
1651641300000|2022-05-04 05:15:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|4
1651641600000|2022-05-04 05:20:00|2925.5|2919.5|2925.8|2919.8|2926.5|2920.5|2924.5|2918.5|22
1651641900000|2022-05-04 05:25:00|2925.5|2919.5|2923.3|2917.3|2925.5|2919.5|2923.3|2917.3|6
1651642200000|2022-05-04 05:30:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1651642500000|2022-05-04 05:35:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1651643100000|2022-05-04 05:45:00|2924.3|2918.3|2919|2913|2926.8|2920.8|2919|2913|23
1651643400000|2022-05-04 05:50:00|2919.3|2913.3|2919.8|2913.8|2920|2914|2919.3|2913.3|9
1651643700000|2022-05-04 05:55:00|2920|2914|2918|2912|2920|2914|2918|2912|7
1651644000000|2022-05-04 06:00:00|2917.8|2911.8|2916|2910|2917.8|2911.8|2915|2909|15
1651644300000|2022-05-04 06:05:00|2916.3|2910.3|2918.3|2912.3|2918.8|2912.8|2916.3|2910.3|5
1651644600000|2022-05-04 06:10:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1651644900000|2022-05-04 06:15:00|2918.8|2912.8|2917.8|2911.8|2919.5|2913.5|2916.5|2910.5|15
1651645200000|2022-05-04 06:20:00|2918|2912|2910.5|2904.5|2918|2912|2908.8|2902.8|33
1651645500000|2022-05-04 06:25:00|2910.8|2904.8|2911.8|2905.8|2914.8|2908.8|2909|2903|29
1651645800000|2022-05-04 06:30:00|2913.3|2907.3|2913.8|2907.8|2914|2908|2911.5|2905.5|16
1651646100000|2022-05-04 06:35:00|2913.5|2907.5|2914.8|2908.8|2915.8|2909.8|2911|2905|24
1651646400000|2022-05-04 06:40:00|2914.5|2908.5|2916|2910|2916|2910|2912.3|2906.3|21
1651646700000|2022-05-04 06:45:00|2915.8|2909.8|2912.5|2906.5|2915.8|2909.8|2911.8|2905.8|20
1651647000000|2022-05-04 06:50:00|2912.3|2906.3|2915.8|2909.8|2917.3|2911.3|2912.3|2906.3|21
1651647300000|2022-05-04 06:55:00|2916.3|2910.3|2915.8|2909.8|2916.8|2910.8|2914.8|2908.8|27
1651647600000|2022-05-04 07:00:00|2915.5|2909.5|2906.5|2900.5|2916.8|2910.8|2905|2899|55
1651647900000|2022-05-04 07:05:00|2906.3|2900.3|2916|2910|2918|2912|2904.8|2898.8|49
1651648200000|2022-05-04 07:10:00|2915.8|2909.8|2916.5|2910.5|2916.8|2910.8|2913.8|2907.8|27
1651648500000|2022-05-04 07:15:00|2917|2911|2920.8|2914.8|2921.3|2915.3|2916|2910|53
1651648800000|2022-05-04 07:20:00|2920.5|2914.5|2938.8|2932.8|2941.3|2935.3|2920|2914|129
1651649100000|2022-05-04 07:25:00|2938.5|2932.5|2936|2930|2938.5|2932.5|2931.8|2925.8|76
1651649400000|2022-05-04 07:30:00|2935.3|2929.3|2939.3|2933.3|2939.3|2933.3|2934.3|2928.3|49
1651649700000|2022-05-04 07:35:00|2939|2933|2944.3|2938.3|2946|2940|2938|2932|28
1651650000000|2022-05-04 07:40:00|2946|2940|2945.3|2939.3|2946|2940|2941.5|2935.5|36
1651650300000|2022-05-04 07:45:00|2944.3|2938.3|2935.8|2929.8|2945.3|2939.3|2934.5|2928.5|56
1651650600000|2022-05-04 07:50:00|2934|2928|2930.8|2924.8|2936.5|2930.5|2925.8|2919.8|73
1651650900000|2022-05-04 07:55:00|2931|2925|2934.3|2928.3|2937.3|2931.3|2931|2925|46
1651651200000|2022-05-04 08:00:00|2934|2928|2928.3|2922.3|2934|2928|2927.3|2921.3|44
1651651500000|2022-05-04 08:05:00|2928|2922|2933.8|2927.8|2935|2929|2927.3|2921.3|66
1651651800000|2022-05-04 08:10:00|2934|2928|2926.8|2920.8|2934|2928|2925|2919|61
1651652100000|2022-05-04 08:15:00|2926.5|2920.5|2926.5|2920.5|2927.3|2921.3|2923|2917|45
1651652400000|2022-05-04 08:20:00|2925.5|2919.5|2929.8|2923.8|2932.5|2926.5|2923|2917|76
1651652700000|2022-05-04 08:25:00|2930|2924|2922.8|2916.8|2931.3|2925.3|2920.3|2914.3|66
1651653000000|2022-05-04 08:30:00|2922.5|2916.5|2922.3|2916.3|2925.5|2919.5|2919.8|2913.8|66
1651653300000|2022-05-04 08:35:00|2922|2916|2925|2919|2925.3|2919.3|2921.5|2915.5|46
1651653600000|2022-05-04 08:40:00|2924.8|2918.8|2926.5|2920.5|2927.8|2921.8|2921.3|2915.3|36
1651653900000|2022-05-04 08:45:00|2926.3|2920.3|2923.5|2917.5|2928.3|2922.3|2922|2916|73
1651654200000|2022-05-04 08:50:00|2923.8|2917.8|2929.8|2923.8|2930|2924|2923.8|2917.8|54
1651654500000|2022-05-04 08:55:00|2929.5|2923.5|2926.5|2920.5|2930.3|2924.3|2926.3|2920.3|32
1651654800000|2022-05-04 09:00:00|2926.3|2920.3|2925.8|2919.8|2926.8|2920.8|2921.8|2915.8|50
1651655100000|2022-05-04 09:05:00|2925.5|2919.5|2924.8|2918.8|2926.8|2920.8|2924.5|2918.5|22
1651655400000|2022-05-04 09:10:00|2925.3|2919.3|2928.5|2922.5|2930.8|2924.8|2925.3|2919.3|22
1651655700000|2022-05-04 09:15:00|2928.8|2922.8|2925.5|2919.5|2929|2923|2924.8|2918.8|17
1651656000000|2022-05-04 09:20:00|2925.3|2919.3|2931.8|2925.8|2933|2927|2925.3|2919.3|27
1651656300000|2022-05-04 09:25:00|2931.5|2925.5|2929.5|2923.5|2933|2927|2929.3|2923.3|44
1651656600000|2022-05-04 09:30:00|2929.3|2923.3|2931.3|2925.3|2934|2928|2929|2923|38
1651656900000|2022-05-04 09:35:00|2931|2925|2929.3|2923.3|2931|2925|2928|2922|20
1651657200000|2022-05-04 09:40:00|2929|2923|2931|2925|2931|2925|2927.8|2921.8|23
1651657500000|2022-05-04 09:45:00|2931.3|2925.3|2930|2924|2931.8|2925.8|2929.5|2923.5|28
1651657800000|2022-05-04 09:50:00|2930.3|2924.3|2932|2926|2932|2926|2928.8|2922.8|25
1651658100000|2022-05-04 09:55:00|2931.8|2925.8|2937|2931|2943.5|2937.5|2931.5|2925.5|77
1651658400000|2022-05-04 10:00:00|2937.3|2931.3|2938.5|2932.5|2939.3|2933.3|2937|2931|29
1651658700000|2022-05-04 10:05:00|2939|2933|2943|2937|2945|2939|2939|2933|51
1651659000000|2022-05-04 10:10:00|2943.3|2937.3|2948.3|2942.3|2950|2944|2943.3|2937.3|47
1651659300000|2022-05-04 10:15:00|2947.8|2941.8|2948.3|2942.3|2949.3|2943.3|2947.3|2941.3|31
1651659600000|2022-05-04 10:20:00|2947.8|2941.8|2939.8|2933.8|2949.8|2943.8|2939.8|2933.8|39
1651659900000|2022-05-04 10:25:00|2940|2934|2946|2940|2946.3|2940.3|2940|2934|21
1651660200000|2022-05-04 10:30:00|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2943.5|2937.5|41
1651660500000|2022-05-04 10:35:00|2947.8|2941.8|2955.3|2949.3|2958.5|2952.5|2947.8|2941.8|59
1651660800000|2022-05-04 10:40:00|2955|2949|2957|2951|2958.3|2952.3|2954.3|2948.3|26
1651661100000|2022-05-04 10:45:00|2957.3|2951.3|2957.3|2951.3|2960.5|2954.5|2954.8|2948.8|40
1651661400000|2022-05-04 10:50:00|2956|2950|2959.3|2953.3|2961.5|2955.5|2956|2950|44
1651661700000|2022-05-04 10:55:00|2959|2953|2959|2953|2959.8|2953.8|2958.8|2952.8|12
1651662000000|2022-05-04 11:00:00|2958.8|2952.8|2948.8|2942.8|2958.8|2952.8|2948.8|2942.8|46
1651662300000|2022-05-04 11:05:00|2949.3|2943.3|2950.5|2944.5|2954.5|2948.5|2949.3|2943.3|32
1651662600000|2022-05-04 11:10:00|2950.8|2944.8|2949.5|2943.5|2951.5|2945.5|2949.3|2943.3|31
1651662900000|2022-05-04 11:15:00|2949.3|2943.3|2951|2945|2952.8|2946.8|2947|2941|40
1651663200000|2022-05-04 11:20:00|2950.8|2944.8|2948.3|2942.3|2950.8|2944.8|2948.3|2942.3|27
1651663500000|2022-05-04 11:25:00|2949.3|2943.3|2944.3|2938.3|2949.3|2943.3|2944|2938|30
1651663800000|2022-05-04 11:30:00|2944|2938|2948.5|2942.5|2948.5|2942.5|2942|2936|49
1651664100000|2022-05-04 11:35:00|2949|2943|2950.5|2944.5|2952.3|2946.3|2949|2943|33
1651664400000|2022-05-04 11:40:00|2950.3|2944.3|2958.5|2952.5|2961.8|2955.8|2950.3|2944.3|63
1651664700000|2022-05-04 11:45:00|2958.8|2952.8|2955.8|2949.8|2961.8|2955.8|2955.8|2949.8|53
1651665000000|2022-05-04 11:50:00|2955.5|2949.5|2956.3|2950.3|2957.5|2951.5|2953.8|2947.8|31
1651665300000|2022-05-04 11:55:00|2956|2950|2964|2958|2964.3|2958.3|2952.8|2946.8|103
1651665600000|2022-05-04 12:00:00|2963.8|2957.8|2962.8|2956.8|2965|2959|2961.5|2955.5|54
1651665900000|2022-05-04 12:05:00|2962.5|2956.5|2960.5|2954.5|2963|2957|2959.5|2953.5|35
1651666200000|2022-05-04 12:10:00|2960.3|2954.3|2951.3|2945.3|2960.3|2954.3|2951.3|2945.3|74
1651666500000|2022-05-04 12:15:00|2951.5|2945.5|2951.3|2945.3|2953.5|2947.5|2950.3|2944.3|47
1651666800000|2022-05-04 12:20:00|2951|2945|2957|2951|2957|2951|2950|2944|43
1651667100000|2022-05-04 12:25:00|2957.8|2951.8|2958|2952|2962.3|2956.3|2953.5|2947.5|96
1651667400000|2022-05-04 12:30:00|2957.8|2951.8|2956|2950|2959.8|2953.8|2952.5|2946.5|67
1651667700000|2022-05-04 12:35:00|2955.8|2949.8|2954.8|2948.8|2957.3|2951.3|2954|2948|36
1651668000000|2022-05-04 12:40:00|2955|2949|2955.5|2949.5|2957.3|2951.3|2954|2948|28
1651668300000|2022-05-04 12:45:00|2955.8|2949.8|2957.5|2951.5|2958|2952|2954.5|2948.5|30
1651668600000|2022-05-04 12:50:00|2957.3|2951.3|2957|2951|2960.5|2954.5|2956|2950|50
1651668900000|2022-05-04 12:55:00|2956.8|2950.8|2960.3|2954.3|2961.3|2955.3|2952.3|2946.3|67
1651669200000|2022-05-04 13:00:00|2960|2954|2964|2958|2970.8|2964.8|2955.3|2949.3|123
1651669500000|2022-05-04 13:05:00|2964.3|2958.3|2962.8|2956.8|2967|2961|2962|2956|89
1651669800000|2022-05-04 13:10:00|2963.3|2957.3|2966|2960|2971|2965|2963.3|2957.3|57
1651670100000|2022-05-04 13:15:00|2966.3|2960.3|2969|2963|2984|2978|2966.3|2960.3|118
1651670400000|2022-05-04 13:20:00|2969.3|2963.3|2970.5|2964.5|2972.3|2966.3|2969|2963|47
1651670700000|2022-05-04 13:25:00|2970.8|2964.8|2969|2963|2971.8|2965.8|2967.5|2961.5|55
1651671000000|2022-05-04 13:30:00|2969.8|2963.8|2964.3|2958.3|2971.3|2965.3|2962.8|2956.8|49
1651671300000|2022-05-04 13:35:00|2964|2958|2960.3|2954.3|2964|2958|2954.3|2948.3|100
1651671600000|2022-05-04 13:40:00|2960|2954|2954.5|2948.5|2963|2957|2954.5|2948.5|72
1651671900000|2022-05-04 13:45:00|2954.3|2948.3|2951.8|2945.8|2955.3|2949.3|2949.5|2943.5|72
1651672200000|2022-05-04 13:50:00|2951.5|2945.5|2947|2941|2952.5|2946.5|2945|2939|54
1651672500000|2022-05-04 13:55:00|2947.3|2941.3|2942.5|2936.5|2950.3|2944.3|2942.5|2936.5|60
1651672800000|2022-05-04 14:00:00|2942.3|2936.3|2941.8|2935.8|2949.8|2943.8|2940.8|2934.8|86
1651673100000|2022-05-04 14:05:00|2941.5|2935.5|2942.5|2936.5|2945.3|2939.3|2940.8|2934.8|59
1651673400000|2022-05-04 14:10:00|2942.3|2936.3|2936|2930|2942.5|2936.5|2934.8|2928.8|76
1651673700000|2022-05-04 14:15:00|2935.5|2929.5|2937.5|2931.5|2937.5|2931.5|2932.3|2926.3|54
1651674000000|2022-05-04 14:20:00|2937.3|2931.3|2944|2938|2944.5|2938.5|2936.8|2930.8|83
1651674300000|2022-05-04 14:25:00|2944.3|2938.3|2946.5|2940.5|2948|2942|2943.3|2937.3|75
1651674600000|2022-05-04 14:30:00|2946.8|2940.8|2945|2939|2951|2945|2944|2938|108
1651674900000|2022-05-04 14:35:00|2945.3|2939.3|2948.8|2942.8|2950.3|2944.3|2945|2939|63
1651675200000|2022-05-04 14:40:00|2947.8|2941.8|2954|2948|2955|2949|2945.3|2939.3|79
1651675500000|2022-05-04 14:45:00|2953.8|2947.8|2965.8|2959.8|2969|2963|2953|2947|116
1651675800000|2022-05-04 14:50:00|2964|2958|2955.8|2949.8|2964|2958|2954|2948|77
1651676100000|2022-05-04 14:55:00|2955.5|2949.5|2966.5|2960.5|2968|2962|2955.3|2949.3|89
1651676400000|2022-05-04 15:00:00|2966.8|2960.8|2962.3|2956.3|2968|2962|2960|2954|77
1651676700000|2022-05-04 15:05:00|2962|2956|2958.5|2952.5|2963|2957|2958.5|2952.5|63
1651677000000|2022-05-04 15:10:00|2958|2952|2948.8|2942.8|2958|2952|2947.8|2941.8|63
1651677300000|2022-05-04 15:15:00|2948.5|2942.5|2946.3|2940.3|2949.3|2943.3|2944.3|2938.3|79
1651677600000|2022-05-04 15:20:00|2946|2940|2947.5|2941.5|2948.5|2942.5|2944.5|2938.5|43
1651677900000|2022-05-04 15:25:00|2947.3|2941.3|2953.3|2947.3|2957|2951|2946.3|2940.3|51
1651678200000|2022-05-04 15:30:00|2953|2947|2951.5|2945.5|2966.8|2960.8|2948.5|2942.5|137
1651678500000|2022-05-04 15:35:00|2952.4|2946.4|2953|2947|2954.3|2948.3|2951.3|2945.3|35
1651678800000|2022-05-04 15:40:00|2953.5|2947.5|2960|2954|2960.3|2954.3|2953.5|2947.5|52
1651679100000|2022-05-04 15:45:00|2959.8|2953.8|2965.8|2959.8|2969.5|2963.5|2959.8|2953.8|67
1651679400000|2022-05-04 15:50:00|2965.5|2959.5|2974.5|2968.5|2974.5|2968.5|2965.5|2959.5|34
1651679700000|2022-05-04 15:55:00|2973.3|2967.3|2969.8|2963.8|2975|2969|2968.3|2962.3|65
1651680000000|2022-05-04 16:00:00|2970|2964|2972.8|2966.8|2975|2969|2968.3|2962.3|90
1651680300000|2022-05-04 16:05:00|2973|2967|2986|2980|2986.5|2980.5|2972.8|2966.8|43
1651680600000|2022-05-04 16:10:00|2985.8|2979.8|2994|2988|3007.4|3001.4|2985|2979|104
1651680900000|2022-05-04 16:15:00|2994.3|2988.3|2990|2984|2995.8|2989.8|2990|2984|61
1651681200000|2022-05-04 16:20:00|2990.3|2984.3|2988.8|2982.8|2991.8|2985.8|2988.8|2982.8|18
1651681500000|2022-05-04 16:25:00|2989|2983|2992.5|2986.5|2992.8|2986.8|2988.8|2982.8|20
1651681800000|2022-05-04 16:30:00|2992.3|2986.3|2989.5|2983.5|2992.3|2986.3|2989.3|2983.3|10
1651682100000|2022-05-04 16:35:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2986.5|2980.5|18
1651682400000|2022-05-04 16:40:00|2989.3|2983.3|2987|2981|2989.5|2983.5|2986.8|2980.8|57
1651682700000|2022-05-04 16:45:00|2987.3|2981.3|2988.8|2982.8|2989|2983|2985.5|2979.5|19
1651683000000|2022-05-04 16:50:00|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|32
1651683300000|2022-05-04 16:55:00|2989.3|2983.3|2987.1|2981.1|2989.4|2983.4|2987.1|2981.1|21
1651708800000|2022-05-05 00:00:00|3011.8|3005.8|3017|3011|3017|3011|3011.8|3005.8|11
1651709100000|2022-05-05 00:05:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016|3010|7
1651709400000|2022-05-05 00:10:00|3016.8|3010.8|3017.8|3011.8|3020|3014|3016.8|3010.8|15
1651709700000|2022-05-05 00:15:00|3021.8|3014.5|3019.5|3013.5|3023|3016.8|3019|3013|47
1651710000000|2022-05-05 00:20:00|3019.3|3013.3|3020|3014|3020.5|3014.5|3019.3|3013.3|6
1651710300000|2022-05-05 00:25:00|3019.8|3013.8|3015.8|3009.8|3021.8|3015.8|3015.8|3009.8|29
1651710600000|2022-05-05 00:30:00|3016|3010|3016.3|3010.3|3017.5|3011.5|3015.3|3009.3|21
1651710900000|2022-05-05 00:35:00|3015.8|3009.8|3015.8|3009.8|3017.5|3011.5|3015.5|3009.5|14
1651711200000|2022-05-05 00:40:00|3016.3|3010.3|3025.8|3019.8|3025.8|3019.8|3015.3|3009.3|41
1651711500000|2022-05-05 00:45:00|3025.5|3019.5|3024|3018|3025.5|3019.5|3023.8|3017.8|6
1651711800000|2022-05-05 00:50:00|3023.8|3017.8|3024.8|3018.8|3025.5|3019.5|3022|3016|13
1651712100000|2022-05-05 00:55:00|3024.5|3018.5|3024.8|3018.8|3025|3019|3024.3|3018.3|16
1651712400000|2022-05-05 01:00:00|3025|3019|3034|3028|3037.5|3031.5|3025|3019|85
1651712700000|2022-05-05 01:05:00|3033.5|3027.5|3027.5|3021.5|3036.5|3030.5|3027.5|3021.5|63
1651713000000|2022-05-05 01:10:00|3023|3017|3020.5|3014.5|3024.5|3018.5|3016.3|3010.3|37
1651713300000|2022-05-05 01:15:00|3020.8|3014.8|3017.8|3011.8|3022.8|3016.8|3016.5|3010.5|54
1651713600000|2022-05-05 01:20:00|3018|3012|3019.3|3013.3|3020.8|3014.8|3017.8|3011.8|33
1651713900000|2022-05-05 01:25:00|3019.5|3013.5|3012.8|3006.8|3019.5|3013.5|3008|3002|69
1651714200000|2022-05-05 01:30:00|3012.5|3006.5|3009.3|3003.3|3013|3007|3007.5|3001.5|52
1651714500000|2022-05-05 01:35:00|3009.5|3003.5|3010|3004|3012.8|3006.8|3009.5|3003.3|50
1651714800000|2022-05-05 01:40:00|3009.8|3003.8|3009.3|3003.3|3012.5|3006.5|3006.5|3000.5|73
1651715100000|2022-05-05 01:45:00|3009.5|3003.5|3012|3006|3012|3006|3007.5|3001.5|62
1651715400000|2022-05-05 01:50:00|3012.3|3006.3|3006.8|3000.8|3012.5|3006.5|3006|3000|42
1651715700000|2022-05-05 01:55:00|3007|3001|3005.3|2999.3|3007.8|3001.8|3005.3|2999.3|22
1651716000000|2022-05-05 02:00:00|3004.5|2998|3007.5|3001.5|3007.8|3001.8|3004|2998|30
1651716300000|2022-05-05 02:05:00|3007.8|3001.8|3017.8|3011.8|3018.6|3012.6|3007.8|3001.8|56
1651716600000|2022-05-05 02:10:00|3018|3012|3015.5|3009.5|3018|3012|3012.5|3006.5|31
1651716900000|2022-05-05 02:15:00|3015.8|3009.8|3011.8|3005.8|3015.8|3009.8|3011.8|3005.8|17
1651717200000|2022-05-05 02:20:00|3011|3004.5|3000.3|2994.3|3011|3004.5|2997|2988.5|36
1651717500000|2022-05-05 02:25:00|3000|2994|3006.8|3000.8|3008|3001|2999.5|2992.8|22
1651717800000|2022-05-05 02:30:00|3007|3001|3004|2998|3007.5|3001.5|3002.3|2996.3|30
1651718100000|2022-05-05 02:35:00|3003.8|2997.8|3006|3000|3006|3000|3003.8|2997.8|10
1651718400000|2022-05-05 02:40:00|3007|3001|3014|3008|3014.3|3008.3|3007|3001|16
1651718700000|2022-05-05 02:45:00|3014.3|3008.3|3018.5|3012.5|3019.5|3013.5|3014.3|3008.3|21
1651719000000|2022-05-05 02:50:00|3019.8|3013.8|3022.3|3016.3|3023|3017|3018.5|3012.5|28
1651719300000|2022-05-05 02:55:00|3021|3015|3021.8|3015.8|3021.8|3015.8|3019.8|3013.8|14
1651719600000|2022-05-05 03:00:00|3023.3|3017.3|3024.5|3018.5|3024.8|3018.8|3022.3|3016.3|14
1651719900000|2022-05-05 03:05:00|3024|3018|3025.5|3019.5|3025.5|3019.5|3023.3|3017.3|13
1651720200000|2022-05-05 03:10:00|3025.8|3019.8|3028.5|3022.5|3028.8|3022.8|3025.8|3019.8|6
1651720500000|2022-05-05 03:15:00|3028.8|3022.8|3028.5|3022.5|3030.8|3024.4|3028|3022|24
1651720800000|2022-05-05 03:20:00|3028.3|3022.3|3026.5|3020.5|3028.8|3022.8|3026.5|3020.5|16
1651721100000|2022-05-05 03:25:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|14
1651721400000|2022-05-05 03:30:00|3026.8|3020.8|3027|3021|3027|3021|3026.5|3020.5|10
1651721700000|2022-05-05 03:35:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1651722000000|2022-05-05 03:40:00|3026.8|3020.8|3027|3021|3027.3|3021.3|3026.8|3020.8|8
1651722300000|2022-05-05 03:45:00|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|2
1651722600000|2022-05-05 03:50:00|3026.5|3020.5|3024|3018|3026.5|3020.5|3021.5|3015.5|21
1651722900000|2022-05-05 03:55:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1651723200000|2022-05-05 04:00:00|3024|3018|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1651723800000|2022-05-05 04:10:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1651724100000|2022-05-05 04:15:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1651724400000|2022-05-05 04:20:00|3023|3017|3029.1|3023.1|3029.1|3023.1|3023|3017|8
1651724700000|2022-05-05 04:25:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|11
1651725000000|2022-05-05 04:30:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.5|3022.5|18
1651725300000|2022-05-05 04:35:00|3029.8|3023.8|3028|3022|3029.8|3023.8|3028|3022|3
1651725600000|2022-05-05 04:40:00|3027.8|3021.8|3026|3020|3027.8|3021.8|3026|3020|4
1651725900000|2022-05-05 04:45:00|3026.3|3020.3|3022.3|3016.3|3026.3|3020.3|3022.3|3016.3|9
1651726200000|2022-05-05 04:50:00|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|4
1651726800000|2022-05-05 05:00:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1651727100000|2022-05-05 05:05:00|3020.8|3014.8|3019.3|3013.3|3020.8|3014.8|3019.3|3013.3|3
1651727400000|2022-05-05 05:10:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1651727700000|2022-05-05 05:15:00|3018.8|3012.8|3019|3013|3019|3013|3018.3|3012.3|3
1651728300000|2022-05-05 05:25:00|3018.8|3012.8|3022.5|3016.5|3022.5|3016.5|3018.8|3012.8|16
1651728600000|2022-05-05 05:30:00|3022|3016|3025.5|3019.5|3030|3024|3022|3016|33
1651728900000|2022-05-05 05:35:00|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025|3019|16
1651729200000|2022-05-05 05:40:00|3025.8|3019.8|3024.3|3018.3|3025.8|3019.8|3024.3|3018.3|17
1651729500000|2022-05-05 05:45:00|3025.3|3019.3|3025.5|3019.5|3026|3020|3025|3019|14
1651729800000|2022-05-05 05:50:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1651730100000|2022-05-05 05:55:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|6
1651730400000|2022-05-05 06:00:00|3025.3|3019.3|3024.5|3018.5|3025.5|3019.5|3024|3018|23
1651730700000|2022-05-05 06:05:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.3|3017.3|13
1651731000000|2022-05-05 06:10:00|3024|3018|3010.8|3004.8|3025.3|3019.3|3010.3|3004.3|56
1651731300000|2022-05-05 06:15:00|3010.5|3004.5|3012.5|3006.5|3015.8|3009.8|3009.8|3003.8|45
1651731600000|2022-05-05 06:20:00|3012|3006|3008.3|3002.3|3012|3006|3004.3|2998.3|68
1651731900000|2022-05-05 06:25:00|3007.5|3001.5|2989.3|2983.3|3007.5|3001.5|2986.5|2980.5|103
1651732200000|2022-05-05 06:30:00|2989|2983|2992.8|2986.8|2994.8|2988.8|2989|2983|53
1651732500000|2022-05-05 06:35:00|2992|2986|2995.8|2989.8|2998.5|2992.5|2991.5|2985.5|52
1651732800000|2022-05-05 06:40:00|2995.5|2989.5|2998.3|2992.3|2999.8|2993.8|2995.5|2989.5|38
1651733100000|2022-05-05 06:45:00|2998.5|2992.5|2990.8|2984.8|2999.5|2993.5|2990.5|2984.5|69
1651733400000|2022-05-05 06:50:00|2990.5|2984.5|2994.8|2988.8|3002.3|2996.3|2989.8|2983.8|61
1651733700000|2022-05-05 06:55:00|2994.3|2988.3|2993.5|2987.5|2994.8|2988.8|2989.8|2983.8|31
1651734000000|2022-05-05 07:00:00|2993.3|2987.3|2988|2982|2996.5|2990.5|2986.8|2980.8|72
1651734300000|2022-05-05 07:05:00|2987.8|2981.8|2985.5|2979.5|2988|2982|2984.5|2978.5|53
1651734600000|2022-05-05 07:10:00|2985|2979|2982.3|2976.3|2985.3|2979.3|2977.3|2971.3|60
1651734900000|2022-05-05 07:15:00|2981.8|2975.8|2980|2974|2982.8|2976.8|2976.8|2970.8|56
1651735200000|2022-05-05 07:20:00|2979.8|2973.8|2981.8|2975.8|2986|2980|2978.3|2972.3|67
1651735500000|2022-05-05 07:25:00|2981.3|2975.3|2984|2978|2986.8|2980.8|2979.8|2973.8|64
1651735800000|2022-05-05 07:30:00|2984.3|2978.3|2987|2981|2987|2981|2981.3|2975.3|47
1651736100000|2022-05-05 07:35:00|2986.8|2980.8|2982.5|2976.5|2986.8|2980.8|2982|2976|37
1651736400000|2022-05-05 07:40:00|2982.8|2976.8|2989.8|2983.8|2991.8|2985.8|2982.8|2976.8|36
1651736700000|2022-05-05 07:45:00|2990.3|2984.3|2992|2986|2992|2986|2986.3|2980.3|44
1651737000000|2022-05-05 07:50:00|2991.8|2985.8|2989|2983|2992|2986|2987.5|2981.5|25
1651737300000|2022-05-05 07:55:00|2989.5|2983.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|16
1651737600000|2022-05-05 08:00:00|2989|2983|2982.5|2976.5|2989|2983|2982|2976|72
1651737900000|2022-05-05 08:05:00|2982.8|2976.8|2986|2980|2986.5|2980.5|2981|2975|74
1651738200000|2022-05-05 08:10:00|2985.8|2979.8|2980|2974|2985.8|2979.8|2979.8|2973.8|58
1651738500000|2022-05-05 08:15:00|2979.8|2973.8|2969.5|2963.5|2979.8|2973.8|2969.5|2963.5|75
1651738800000|2022-05-05 08:20:00|2969.3|2963.3|2968.5|2962.5|2970.5|2964.5|2965.8|2959.8|54
1651739100000|2022-05-05 08:25:00|2968.3|2962.3|2977.3|2971.3|2977.8|2971.8|2967.8|2961.8|76
1651739400000|2022-05-05 08:30:00|2977|2971|2974.3|2968.3|2977|2971|2971|2965|70
1651739700000|2022-05-05 08:35:00|2974|2968|2971.8|2965.8|2976|2970|2969.3|2963.3|47
1651740000000|2022-05-05 08:40:00|2971.5|2965.5|2970|2964|2971.5|2965.5|2968.5|2962.5|23
1651740300000|2022-05-05 08:45:00|2969.8|2963.8|2969.3|2963.3|2971.3|2965.3|2969|2963|53
1651740600000|2022-05-05 08:50:00|2969|2963|2969.5|2963.5|2971.3|2965.3|2968.8|2962.8|56
1651740900000|2022-05-05 08:55:00|2969.3|2963.3|2975.5|2969.5|2976.8|2970.8|2969.3|2963.3|55
1651741200000|2022-05-05 09:00:00|2975.3|2969.3|2970.5|2964.5|2976.8|2970.8|2968.3|2962.3|76
1651741500000|2022-05-05 09:05:00|2970.3|2964.3|2968.5|2962.5|2970.8|2964.8|2967.6|2961.6|31
1651741800000|2022-05-05 09:10:00|2968.3|2962.3|2962.3|2956.3|2968.5|2962.5|2960|2954|41
1651742100000|2022-05-05 09:15:00|2962|2956|2962.5|2956.5|2963.8|2957.8|2961.5|2955.5|10
1651742400000|2022-05-05 09:20:00|2962.3|2956.3|2962.5|2956.5|2965|2959|2962|2956|30
1651742700000|2022-05-05 09:25:00|2962.3|2956.3|2966.3|2960.3|2966.8|2960.8|2962.3|2956.3|15
1651743000000|2022-05-05 09:30:00|2966.5|2960.5|2961.5|2955.5|2967|2961|2961.5|2955.5|17
1651743300000|2022-05-05 09:35:00|2961.8|2955.8|2961|2955|2962.3|2956.3|2959.8|2953.8|25
1651743600000|2022-05-05 09:40:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2956.5|2950.5|35
1651743900000|2022-05-05 09:45:00|2960|2954|2958.3|2952.3|2960|2954|2955.5|2949.5|35
1651744200000|2022-05-05 09:50:00|2957.8|2951.8|2956|2950|2957.8|2951.8|2955.8|2949.8|16
1651744500000|2022-05-05 09:55:00|2955.8|2949.8|2954.8|2948.8|2957.3|2951.3|2954.3|2948.3|23
1651744800000|2022-05-05 10:00:00|2955|2949|2956.3|2950.3|2957.8|2951.8|2954|2948|41
1651745100000|2022-05-05 10:05:00|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2953.3|2947.3|31
1651745400000|2022-05-05 10:10:00|2954.8|2948.8|2954.3|2948.3|2955.8|2949.8|2953.8|2947.8|13
1651745700000|2022-05-05 10:15:00|2955|2949|2957.8|2951.8|2958.5|2952.5|2955|2949|38
1651746000000|2022-05-05 10:20:00|2957.5|2951.5|2953.5|2947.5|2957.5|2951.5|2953.3|2947.3|30
1651746300000|2022-05-05 10:25:00|2953.8|2947.8|2951|2945|2953.8|2947.8|2950.3|2944.3|47
1651746600000|2022-05-05 10:30:00|2951.3|2945.3|2954.5|2948.5|2957|2951|2951.3|2945.3|37
1651746900000|2022-05-05 10:35:00|2954.8|2948.8|2952.5|2946.5|2954.8|2948.8|2952|2946|33
1651747200000|2022-05-05 10:40:00|2952.8|2946.8|2954.8|2948.8|2955.3|2949.3|2952.3|2946.3|16
1651747500000|2022-05-05 10:45:00|2954.5|2948.5|2957.5|2951.5|2957.5|2951.5|2954.3|2948.3|15
1651747800000|2022-05-05 10:50:00|2957.8|2951.8|2958|2952|2960.5|2954.5|2956.3|2950.3|36
1651748100000|2022-05-05 10:55:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2954.3|2948.3|40
1651748400000|2022-05-05 11:00:00|2958.3|2952.3|2962.3|2956.3|2967|2961|2958|2952|36
1651748700000|2022-05-05 11:05:00|2962.5|2956.5|2961.5|2955.5|2963.8|2957.8|2960.8|2954.8|48
1651749000000|2022-05-05 11:10:00|2961.3|2955.3|2962.3|2956.3|2965|2959|2961.3|2955.3|37
1651749300000|2022-05-05 11:15:00|2962|2956|2962.3|2956.3|2964|2958|2961.3|2955.3|25
1651749600000|2022-05-05 11:20:00|2962|2956|2970|2964|2970|2964|2961.5|2955.5|32
1651749900000|2022-05-05 11:25:00|2969.8|2963.8|2964.3|2958.3|2970.3|2964.3|2963.8|2957.8|49
1651750200000|2022-05-05 11:30:00|2963.8|2957.8|2965.5|2959.5|2966.3|2960.3|2962|2956|49
1651750500000|2022-05-05 11:35:00|2965.3|2959.3|2964.5|2958.5|2966.8|2960.8|2964|2958|23
1651750800000|2022-05-05 11:40:00|2964.3|2958.3|2975.5|2969.5|2975.5|2969.5|2964.3|2958.3|48
1651751100000|2022-05-05 11:45:00|2975.8|2969.8|2967|2961|2976.3|2970.3|2966.3|2960.3|71
1651751400000|2022-05-05 11:50:00|2966.8|2960.8|2968.3|2962.3|2972.5|2966.5|2965.8|2959.8|63
1651751700000|2022-05-05 11:55:00|2967.3|2961.3|2951|2945|2967.3|2961.3|2948|2942|163
1651752000000|2022-05-05 12:00:00|2951.9|2945.9|2949|2943|2953.5|2947.5|2948.5|2942.5|122
1651752300000|2022-05-05 12:05:00|2950|2944|2949.8|2943.8|2953.3|2947.3|2948.3|2942.3|74
1651752600000|2022-05-05 12:10:00|2950|2944|2953.1|2947.1|2954.3|2948.3|2949|2943|54
1651752900000|2022-05-05 12:15:00|2953|2947|2951|2945|2953.5|2947.5|2948.5|2942.5|40
1651753200000|2022-05-05 12:20:00|2951.3|2945.3|2950.8|2944.8|2953|2947|2948.5|2942.5|54
1651753500000|2022-05-05 12:25:00|2950.5|2944.5|2949|2943|2950.5|2944.5|2947.8|2941.8|23
1651753800000|2022-05-05 12:30:00|2948.8|2942.8|2945.8|2939.8|2949.3|2943.3|2938.8|2932.8|53
1651754100000|2022-05-05 12:35:00|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2942.3|2936.3|49
1651754400000|2022-05-05 12:40:00|2946.3|2940.3|2947.8|2941.8|2947.8|2941.8|2943.8|2937.8|40
1651754700000|2022-05-05 12:45:00|2949|2943|2945|2939|2951.3|2945.3|2945|2939|75
1651755000000|2022-05-05 12:50:00|2944|2938|2946|2940|2946.8|2940.8|2943.5|2937.5|54
1651755300000|2022-05-05 12:55:00|2945.5|2939.5|2945.8|2939.8|2950|2944|2944.8|2938.8|63
1651755600000|2022-05-05 13:00:00|2946|2940|2944|2938|2950.8|2944.8|2934.5|2928.5|201
1651755900000|2022-05-05 13:05:00|2943.5|2937.5|2948.8|2942.8|2949.5|2943.5|2942.8|2936.8|86
1651756200000|2022-05-05 13:10:00|2949|2943|2949|2943|2950.5|2944.5|2943.8|2937.8|87
1651756500000|2022-05-05 13:15:00|2948.8|2942.8|2946|2940|2949.3|2943.3|2945.8|2939.8|69
1651756800000|2022-05-05 13:20:00|2945.8|2939.8|2943.8|2937.8|2946.5|2940.5|2942.3|2936.3|69
1651757100000|2022-05-05 13:25:00|2943.5|2937.5|2945|2939|2945.5|2939.5|2942.3|2936.3|30
1651757400000|2022-05-05 13:30:00|2944.8|2938.8|2944.8|2938.8|2947|2941|2942.5|2936.5|50
1651757700000|2022-05-05 13:35:00|2944.5|2938.5|2935.8|2929.8|2945|2939|2935.8|2929.8|59
1651758000000|2022-05-05 13:40:00|2936|2930|2937|2931|2940|2934|2935.3|2929.3|84
1651758300000|2022-05-05 13:45:00|2936.8|2930.8|2927.8|2921.8|2937.8|2931.8|2924.5|2918.5|96
1651758600000|2022-05-05 13:50:00|2927.5|2921.5|2928.5|2922.5|2932.8|2926.8|2926.3|2920.3|99
1651758900000|2022-05-05 13:55:00|2928.3|2922.3|2923.5|2917.5|2931.3|2925.3|2919|2913|101
1651759200000|2022-05-05 14:00:00|2923.8|2917.8|2923.3|2917.3|2926.8|2920.8|2919.5|2913.5|135
1651759500000|2022-05-05 14:05:00|2922.3|2916.3|2919.3|2913.3|2922.5|2916.5|2915|2909|146
1651759800000|2022-05-05 14:10:00|2919.8|2913.8|2922.8|2916.8|2924.5|2918.5|2916.8|2910.8|108
1651760100000|2022-05-05 14:15:00|2922|2916|2929.5|2923.5|2930.3|2924.3|2922|2916|90
1651760400000|2022-05-05 14:20:00|2929.3|2923.3|2936|2930|2937.3|2931.3|2924|2918|152
1651760700000|2022-05-05 14:25:00|2935.6|2929.6|2925.3|2919.3|2935.8|2929.8|2925.3|2919.3|95
1651761000000|2022-05-05 14:30:00|2925|2919|2938.8|2932.8|2944.5|2938.5|2924.8|2918.8|105
1651761300000|2022-05-05 14:35:00|2938.5|2932.5|2934|2928|2938.5|2932.5|2930.3|2924.3|71
1651761600000|2022-05-05 14:40:00|2933.8|2927.8|2923.5|2917.5|2934.5|2928.5|2921|2915|97
1651761900000|2022-05-05 14:45:00|2923.3|2917.3|2917.5|2911.5|2923.3|2917.3|2915.3|2909.3|139
1651762200000|2022-05-05 14:50:00|2917.3|2911.3|2898.8|2892.8|2917.3|2911.3|2897.6|2891.6|170
1651762500000|2022-05-05 14:55:00|2898.5|2892.5|2898.3|2892.3|2899.3|2893.3|2897.3|2891.3|78
1651762800000|2022-05-05 15:00:00|2898.8|2892.8|2910.8|2904.8|2911.8|2905.8|2898.8|2892.8|91
1651763100000|2022-05-05 15:05:00|2911.5|2905.5|2904.8|2898.8|2912.3|2906.3|2903.5|2897.5|68
1651763400000|2022-05-05 15:10:00|2904.3|2898.3|2903|2897|2905.4|2899.4|2898.8|2892.8|75
1651763700000|2022-05-05 15:15:00|2902.5|2896.5|2905.8|2899.8|2909|2903|2899.8|2893.8|60
1651764000000|2022-05-05 15:20:00|2906.3|2900.3|2908.3|2902.3|2914.8|2908.8|2906.3|2900.3|69
1651764300000|2022-05-05 15:25:00|2908|2902|2910.3|2904.3|2912.3|2906.3|2906.8|2900.8|78
1651764600000|2022-05-05 15:30:00|2910|2904|2923.5|2917.5|2925.8|2919.8|2910|2904|127
1651764900000|2022-05-05 15:35:00|2923.3|2917.3|2922.5|2916.5|2923.5|2917.5|2919.3|2913.3|57
1651765200000|2022-05-05 15:40:00|2922.8|2916.8|2924.5|2918.5|2927|2921|2920.8|2914.8|57
1651765500000|2022-05-05 15:45:00|2924.8|2918.8|2926.8|2920.8|2927|2921|2923.8|2917.8|83
1651765800000|2022-05-05 15:50:00|2926.5|2920.5|2921.5|2915.5|2926.5|2920.5|2920.8|2914.8|52
1651766100000|2022-05-05 15:55:00|2921.8|2915.8|2923|2917|2927.5|2921.5|2921|2915|47
1651766400000|2022-05-05 16:00:00|2923.3|2917.3|2922.3|2916.3|2924.8|2918.8|2922|2916|48
1651766700000|2022-05-05 16:05:00|2922|2916|2923.8|2917.8|2924|2918|2922|2916|34
1651767000000|2022-05-05 16:10:00|2923.5|2917.5|2923.8|2917.8|2924.3|2918.3|2921.8|2915.8|35
1651767300000|2022-05-05 16:15:00|2924|2918|2924.3|2918.3|2924.8|2918.8|2922.5|2916.5|24
1651767600000|2022-05-05 16:20:00|2924|2918|2921.8|2915.8|2926.3|2920.3|2921.8|2915.8|65
1651767900000|2022-05-05 16:25:00|2921.5|2915.5|2924|2918|2924.8|2918.8|2921.3|2915.3|46
1651768200000|2022-05-05 16:30:00|2923.5|2917.5|2926.3|2920.3|2927|2921|2923.3|2917.3|31
1651768500000|2022-05-05 16:35:00|2926|2920|2927.3|2921.3|2927.3|2921.3|2923.5|2917.5|35
1651768800000|2022-05-05 16:40:00|2927.5|2921.5|2933|2927|2933.3|2927.3|2927.3|2921.3|56
1651769100000|2022-05-05 16:45:00|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2927.8|2921.8|32
1651769400000|2022-05-05 16:50:00|2931.3|2925.3|2937.8|2931.8|2939.3|2933.3|2931.3|2925.3|45
1651769700000|2022-05-05 16:55:00|2937.5|2931.5|2935|2929|2938.3|2932.3|2933.3|2927.3|40
1651795200000|2022-05-06 00:00:00|2941.9|2935.9|2936.6|2930.6|2942.4|2936.4|2935.9|2929.9|24
1651795500000|2022-05-06 00:05:00|2936.4|2930.4|2936|2930|2937.1|2931.1|2935.8|2929.8|27
1651795800000|2022-05-06 00:10:00|2935.8|2929.8|2936|2930|2936.8|2930.8|2933.6|2927.6|27
1651796100000|2022-05-06 00:15:00|2936.3|2930.3|2940.3|2934.3|2940.5|2934.5|2935.8|2929.8|55
1651796400000|2022-05-06 00:20:00|2940|2934|2940.3|2934.3|2941|2935|2939.5|2933.5|46
1651796700000|2022-05-06 00:25:00|2940|2934|2939.3|2933.3|2940|2934|2939|2933|17
1651797000000|2022-05-06 00:30:00|2939|2933|2938.3|2932.3|2939.3|2933.3|2938|2932|14
1651797300000|2022-05-06 00:35:00|2938|2932|2940|2934|2941.5|2935.5|2938|2932|29
1651797600000|2022-05-06 00:40:00|2940.3|2934.3|2940.5|2934.5|2941|2935|2940.3|2934.3|16
1651797900000|2022-05-06 00:45:00|2939.3|2933.3|2936.8|2930.8|2940.3|2934.3|2935.9|2929.9|33
1651798200000|2022-05-06 00:50:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|10
1651798500000|2022-05-06 00:55:00|2937|2931|2936.8|2930.8|2939|2933|2935.8|2929.8|43
1651798800000|2022-05-06 01:00:00|2937|2931|2935.8|2929.8|2938.5|2932.5|2930.9|2924.9|122
1651799100000|2022-05-06 01:05:00|2936|2930|2943|2937|2943|2937|2935.3|2929.3|53
1651799400000|2022-05-06 01:10:00|2942.5|2936.5|2945.8|2939.8|2946.5|2940.5|2942.5|2936.5|58
1651799700000|2022-05-06 01:15:00|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|27
1651800000000|2022-05-06 01:20:00|2945.8|2939.8|2944.3|2938.3|2945.8|2939.8|2941.3|2935.3|44
1651800300000|2022-05-06 01:25:00|2943.5|2937.5|2947|2941|2947.3|2941.3|2942.3|2936.3|34
1651800600000|2022-05-06 01:30:00|2946.5|2940.5|2931.5|2925.5|2946.5|2940.5|2930.8|2924.8|55
1651800900000|2022-05-06 01:35:00|2931.3|2925.3|2927|2921|2931.3|2925.3|2927|2921|32
1651801200000|2022-05-06 01:40:00|2926.5|2920.5|2927.5|2921.5|2929.3|2923.3|2926.3|2920.3|43
1651801500000|2022-05-06 01:45:00|2927.3|2921.3|2919|2913|2927.5|2921.5|2919|2913|49
1651801800000|2022-05-06 01:50:00|2919.3|2913.3|2930.8|2924.8|2932.5|2926.5|2919|2913|45
1651802100000|2022-05-06 01:55:00|2931|2925|2924.5|2918.5|2931|2925|2924.5|2918.5|32
1651802400000|2022-05-06 02:00:00|2923.8|2917.8|2925.5|2919.5|2925.5|2919.5|2921.1|2915.1|64
1651802700000|2022-05-06 02:05:00|2925.3|2919.3|2927|2921|2927|2921|2925|2919|27
1651803000000|2022-05-06 02:10:00|2926.8|2920.8|2925.5|2919.5|2927|2921|2925.3|2919.3|13
1651803300000|2022-05-06 02:15:00|2925.8|2919.8|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|14
1651803600000|2022-05-06 02:20:00|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|5
1651803900000|2022-05-06 02:25:00|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|15
1651804200000|2022-05-06 02:30:00|2925.5|2919.5|2925.5|2919.5|2926.8|2920.8|2925.3|2919.3|13
1651804500000|2022-05-06 02:35:00|2925.3|2919.3|2927.5|2921.5|2929.3|2923.3|2925.3|2919.3|19
1651804800000|2022-05-06 02:40:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2924.3|2918.3|29
1651805100000|2022-05-06 02:45:00|2925.5|2919.5|2927|2921|2928.3|2922.3|2924.5|2918.5|22
1651805400000|2022-05-06 02:50:00|2926.8|2920.8|2933|2927|2933.5|2927.5|2926.3|2920.3|46
1651805700000|2022-05-06 02:55:00|2933.3|2927.3|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|45
1651806000000|2022-05-06 03:00:00|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.5|2927.5|34
1651806300000|2022-05-06 03:05:00|2933.5|2927.5|2929.3|2923.3|2933.8|2927.8|2927.8|2921.8|26
1651806600000|2022-05-06 03:10:00|2928.8|2922.8|2928.3|2922.3|2929.3|2923.3|2927.8|2921.8|19
1651806900000|2022-05-06 03:15:00|2928.5|2922.5|2930.5|2924.5|2930.8|2924.8|2928.5|2922.5|26
1651807200000|2022-05-06 03:20:00|2930.3|2924.3|2930|2924|2931.5|2925.5|2928.5|2922.5|22
1651807500000|2022-05-06 03:25:00|2929.8|2923.8|2932.3|2926.3|2933.5|2927.5|2928.8|2922.8|28
1651807800000|2022-05-06 03:30:00|2932.8|2926.8|2935.8|2929.8|2936.5|2930.5|2932.8|2926.8|22
1651808100000|2022-05-06 03:35:00|2936|2930|2933.8|2927.8|2936.3|2930.3|2933.8|2927.8|16
1651808400000|2022-05-06 03:40:00|2933.5|2927.5|2936|2930|2937.5|2931.5|2933.5|2927.5|17
1651808700000|2022-05-06 03:45:00|2937.5|2931.5|2935|2929|2939|2933|2934.8|2928.8|22
1651809000000|2022-05-06 03:50:00|2934.8|2928.8|2937.3|2931.3|2937.5|2931.5|2934|2928|33
1651809300000|2022-05-06 03:55:00|2937.5|2931.5|2936.3|2930.3|2939.9|2933.9|2934.3|2928.3|34
1651809600000|2022-05-06 04:00:00|2936.5|2930.5|2938.3|2932.3|2940|2934|2936.5|2930.5|46
1651809900000|2022-05-06 04:05:00|2938.5|2932.5|2936|2930|2939|2933|2936|2930|25
1651810200000|2022-05-06 04:10:00|2935.8|2929.8|2935.5|2929.5|2936.5|2930.5|2934.3|2928.3|18
1651810500000|2022-05-06 04:15:00|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|9
1651810800000|2022-05-06 04:20:00|2934.8|2928.8|2932.5|2926.5|2934.8|2928.8|2931.8|2925.8|10
1651811100000|2022-05-06 04:25:00|2932.3|2926.3|2931|2925|2932.5|2926.5|2930.5|2924.5|15
1651811400000|2022-05-06 04:30:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|7
1651811700000|2022-05-06 04:35:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|10
1651812000000|2022-05-06 04:40:00|2930.3|2924.3|2930.3|2924.3|2931|2925|2930.3|2924.3|5
1651812300000|2022-05-06 04:45:00|2930.5|2924.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|11
1651812600000|2022-05-06 04:50:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|10
1651812900000|2022-05-06 04:55:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929|2923|17
1651813200000|2022-05-06 05:00:00|2929.5|2923.5|2926.8|2920.8|2929.8|2923.8|2925.8|2919.8|18
1651813500000|2022-05-06 05:05:00|2927|2921|2928.3|2922.3|2929|2923|2927|2921|8
1651813800000|2022-05-06 05:10:00|2928.5|2922.5|2931|2925|2931.3|2925.3|2928.3|2922.3|15
1651814100000|2022-05-06 05:15:00|2930.3|2924.3|2931.3|2925.3|2931.5|2925.5|2929.8|2923.8|15
1651814400000|2022-05-06 05:20:00|2931.5|2925.5|2931|2925|2932.3|2926.3|2931|2925|20
1651814700000|2022-05-06 05:25:00|2931.3|2925.3|2934.8|2928.8|2935|2929|2931.3|2925.3|18
1651815000000|2022-05-06 05:30:00|2934.5|2928.5|2931.3|2925.3|2935|2929|2931|2925|33
1651815300000|2022-05-06 05:35:00|2931|2925|2930|2924|2931.5|2925.5|2928.5|2922.5|37
1651815600000|2022-05-06 05:40:00|2929.8|2923.8|2928.5|2922.5|2930|2924|2928.3|2922.3|11
1651815900000|2022-05-06 05:45:00|2928.3|2922.3|2924.5|2918.5|2928.5|2922.5|2924.5|2918.5|33
1651816200000|2022-05-06 05:50:00|2924.8|2918.8|2926.5|2920.5|2927.5|2921.5|2924|2918|40
1651816500000|2022-05-06 05:55:00|2926.3|2920.3|2920.5|2914.5|2926.3|2920.3|2920.5|2914.5|32
1651816800000|2022-05-06 06:00:00|2920.3|2914.3|2919.8|2913.8|2921.5|2915.5|2919.5|2913.5|42
1651817100000|2022-05-06 06:05:00|2919.5|2913.5|2919.8|2913.8|2920|2914|2914.8|2908.8|52
1651817400000|2022-05-06 06:10:00|2920|2914|2920.3|2914.3|2921.5|2915.5|2918.8|2912.8|35
1651817700000|2022-05-06 06:15:00|2920|2914|2919.5|2913.5|2921|2915|2919|2913|14
1651818000000|2022-05-06 06:20:00|2919.8|2913.8|2919.8|2913.8|2922.5|2916.5|2919|2913|26
1651818300000|2022-05-06 06:25:00|2919.5|2913.5|2916|2910|2919.5|2913.5|2914.3|2908.3|22
1651818600000|2022-05-06 06:30:00|2915.5|2909.5|2918.3|2912.3|2920.3|2914.3|2915.5|2909.5|26
1651818900000|2022-05-06 06:35:00|2918|2912|2913.5|2907.5|2918|2912|2913.5|2907.5|17
1651819200000|2022-05-06 06:40:00|2913.3|2907.3|2910.5|2904.5|2914.8|2908.8|2908.5|2902.5|61
1651819500000|2022-05-06 06:45:00|2910.8|2904.8|2909.8|2903.8|2915.3|2909.3|2909.8|2903.8|48
1651819800000|2022-05-06 06:50:00|2910.3|2904.3|2908.8|2902.8|2914.5|2908.5|2908.8|2902.8|59
1651820100000|2022-05-06 06:55:00|2909|2903|2910.8|2904.8|2913.5|2907.5|2909|2903|56
1651820400000|2022-05-06 07:00:00|2911|2905|2907.3|2901.3|2915.8|2909.8|2906.6|2900.6|102
1651820700000|2022-05-06 07:05:00|2907.5|2901.5|2913|2907|2913|2907|2907.5|2901.5|42
1651821000000|2022-05-06 07:10:00|2912.8|2906.8|2907.3|2901.3|2912.8|2906.8|2906.3|2900.3|50
1651821300000|2022-05-06 07:15:00|2906.5|2900.5|2899|2893|2906.5|2900.5|2896.5|2890.5|96
1651821600000|2022-05-06 07:20:00|2899.3|2893.3|2901.5|2895.5|2903.3|2897.3|2897|2891|102
1651821900000|2022-05-06 07:25:00|2901.3|2895.3|2897.8|2891.8|2902.3|2896.3|2896|2890|69
1651822200000|2022-05-06 07:30:00|2898|2892|2897.3|2891.3|2900.8|2894.8|2896.3|2890.3|63
1651822500000|2022-05-06 07:35:00|2897.5|2891.5|2897.5|2891.5|2900.3|2894.3|2896.8|2890.8|40
1651822800000|2022-05-06 07:40:00|2897.3|2891.3|2899.8|2893.8|2902.5|2896.5|2896.8|2890.8|53
1651823100000|2022-05-06 07:45:00|2899.5|2893.5|2898|2892|2899.8|2893.8|2896.8|2890.8|61
1651823400000|2022-05-06 07:50:00|2897.8|2891.8|2902.5|2896.5|2905.3|2899.3|2897.5|2891.5|74
1651823700000|2022-05-06 07:55:00|2902.8|2896.8|2902.5|2896.5|2904.3|2898.3|2899.3|2893.3|91
1651824000000|2022-05-06 08:00:00|2902.8|2896.8|2906.9|2900.9|2914.8|2908.8|2901.5|2895.5|144
1651824300000|2022-05-06 08:05:00|2906.8|2900.8|2903.5|2897.5|2908.1|2902.1|2897.5|2891.5|97
1651824600000|2022-05-06 08:10:00|2903.8|2897.8|2899|2893|2905|2899|2897|2891|56
1651824900000|2022-05-06 08:15:00|2898.8|2892.8|2899.8|2893.8|2900.3|2894.3|2897.3|2891.3|47
1651825200000|2022-05-06 08:20:00|2900.5|2894.5|2897.8|2891.8|2901.5|2895.5|2896.3|2890.3|71
1651825500000|2022-05-06 08:25:00|2897.5|2891.5|2895.5|2889.5|2897.8|2891.8|2894.3|2888.3|55
1651825800000|2022-05-06 08:30:00|2895.3|2889.3|2896.8|2890.8|2902.8|2896.8|2893.5|2887.5|85
1651826100000|2022-05-06 08:35:00|2896.5|2890.5|2908.8|2902.8|2912.6|2906.6|2896.5|2890.5|105
1651826400000|2022-05-06 08:40:00|2909.8|2903.8|2900.5|2894.5|2909.8|2903.8|2898.5|2892.5|75
1651826700000|2022-05-06 08:45:00|2900.8|2894.8|2902|2896|2902.8|2896.8|2899.3|2893.3|36
1651827000000|2022-05-06 08:50:00|2901.8|2895.8|2899.5|2893.5|2906|2900|2899|2893|42
1651827300000|2022-05-06 08:55:00|2899.8|2893.8|2899.8|2893.8|2902|2896|2898.3|2892.3|40
1651827600000|2022-05-06 09:00:00|2899.3|2893.3|2894.3|2888.3|2899.8|2893.8|2894.3|2888.3|23
1651827900000|2022-05-06 09:05:00|2894|2888|2893.5|2887.5|2897|2891|2893.5|2887.5|43
1651828200000|2022-05-06 09:10:00|2893.3|2887.3|2892.5|2886.5|2897.3|2891.3|2891.5|2885.5|59
1651828500000|2022-05-06 09:15:00|2892.8|2886.8|2895.3|2889.3|2896.8|2890.8|2892.8|2886.8|24
1651828800000|2022-05-06 09:20:00|2895|2889|2899.3|2893.3|2899.3|2893.3|2895|2889|28
1651829100000|2022-05-06 09:25:00|2899|2893|2899.8|2893.8|2902.3|2896.3|2898.5|2892.5|45
1651829400000|2022-05-06 09:30:00|2899.5|2893.5|2904.8|2898.8|2904.8|2898.8|2898.5|2892.5|48
1651829700000|2022-05-06 09:35:00|2904.5|2898.5|2903.3|2897.3|2904.8|2898.8|2902.5|2896.5|54
1651830000000|2022-05-06 09:40:00|2903|2897|2901.3|2895.3|2903|2897|2898.8|2892.8|36
1651830300000|2022-05-06 09:45:00|2901.5|2895.5|2901.5|2895.5|2905.3|2899.3|2901.5|2895.5|23
1651830600000|2022-05-06 09:50:00|2901.3|2895.3|2902.3|2896.3|2903|2897|2899|2893|63
1651830900000|2022-05-06 09:55:00|2902|2896|2897.3|2891.3|2906|2900|2897|2891|76
1651831200000|2022-05-06 10:00:00|2898.3|2892.3|2899.3|2893.3|2901|2895|2898.3|2892.3|57
1651831500000|2022-05-06 10:05:00|2899|2893|2896.8|2890.8|2899|2893|2895|2889|51
1651831800000|2022-05-06 10:10:00|2897|2891|2898.5|2892.5|2901|2895|2897|2891|52
1651832100000|2022-05-06 10:15:00|2898.8|2892.8|2897.8|2891.8|2898.8|2892.8|2897|2891|32
1651832400000|2022-05-06 10:20:00|2897.5|2891.5|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|43
1651832700000|2022-05-06 10:25:00|2896.3|2890.3|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|47
1651833000000|2022-05-06 10:30:00|2896.3|2890.3|2896.8|2890.8|2897.3|2891.3|2894.3|2888.3|39
1651833300000|2022-05-06 10:35:00|2896.5|2890.5|2900.8|2894.8|2903.5|2897.5|2894.3|2888.3|42
1651833600000|2022-05-06 10:40:00|2901.3|2895.3|2903.5|2897.5|2903.5|2897.5|2898.8|2892.8|59
1651833900000|2022-05-06 10:45:00|2903.3|2897.3|2902.5|2896.5|2906|2900|2901|2895|61
1651834200000|2022-05-06 10:50:00|2902.3|2896.3|2898.5|2892.5|2903.5|2897.5|2895.9|2889.9|57
1651834500000|2022-05-06 10:55:00|2898.3|2892.3|2893.3|2887.3|2899.3|2893.3|2892|2886|61
1651834800000|2022-05-06 11:00:00|2893.5|2887.5|2892.8|2886.8|2894|2888|2890.8|2884.8|33
1651835100000|2022-05-06 11:05:00|2893|2887|2893.8|2887.8|2894.3|2888.3|2892|2886|32
1651835400000|2022-05-06 11:10:00|2894|2888|2895.5|2889.5|2896.5|2890.5|2893.3|2887.3|25
1651835700000|2022-05-06 11:15:00|2895.3|2889.3|2893.8|2887.8|2895.3|2889.3|2893.5|2887.5|30
1651836000000|2022-05-06 11:20:00|2893.5|2887.5|2886|2880|2894|2888|2886|2880|65
1651836300000|2022-05-06 11:25:00|2885.8|2879.8|2882|2876|2886.5|2880.5|2880.5|2874.5|65
1651836600000|2022-05-06 11:30:00|2881.8|2875.8|2882.3|2876.3|2886.3|2880.3|2880.8|2874.8|71
1651836900000|2022-05-06 11:35:00|2882|2876|2875|2869|2883.8|2877.8|2872|2866|79
1651837200000|2022-05-06 11:40:00|2875.8|2869.8|2874.3|2868.3|2878.5|2872.5|2872.5|2866.5|50
1651837500000|2022-05-06 11:45:00|2874|2868|2870.9|2864.9|2874|2868|2863.8|2857.8|71
1651837800000|2022-05-06 11:50:00|2871.1|2865.1|2870|2864|2873|2867|2865|2859|80
1651838100000|2022-05-06 11:55:00|2870.3|2864.3|2872.5|2866.5|2883.4|2877.4|2869.3|2863.3|208
1651838400000|2022-05-06 12:00:00|2871.6|2865.6|2868.5|2862.5|2872|2866|2865.5|2859.5|89
1651838700000|2022-05-06 12:05:00|2868.3|2862.3|2861|2855|2868.3|2862.3|2859.8|2853.8|95
1651839000000|2022-05-06 12:10:00|2860.8|2854.8|2859.8|2853.8|2863.3|2857.3|2859.8|2853.8|54
1651839300000|2022-05-06 12:15:00|2859.5|2853.5|2861.5|2855.5|2863.5|2857.5|2859.3|2853.3|39
1651839600000|2022-05-06 12:20:00|2861.3|2855.3|2859.5|2853.5|2862.3|2856.3|2857.8|2851.8|51
1651839900000|2022-05-06 12:25:00|2859.8|2853.8|2859|2853|2859.8|2853.8|2857.3|2851.3|76
1651840200000|2022-05-06 12:30:00|2859.3|2853.3|2862.3|2856.3|2862.8|2856.8|2853|2847|90
1651840500000|2022-05-06 12:35:00|2861.3|2855.3|2866.5|2860.5|2866.5|2860.5|2858|2852|109
1651840800000|2022-05-06 12:40:00|2866.3|2860.3|2869.5|2863.5|2870|2864|2864|2858|80
1651841100000|2022-05-06 12:45:00|2869.3|2863.3|2867|2861|2869.3|2863.3|2861.8|2855.8|94
1651841400000|2022-05-06 12:50:00|2866.8|2860.8|2866|2860|2869|2863|2866|2860|62
1651841700000|2022-05-06 12:55:00|2866.3|2860.3|2864.8|2858.8|2866.8|2860.8|2864.3|2858.3|51
1651842000000|2022-05-06 13:00:00|2864.5|2858.5|2852.3|2846.3|2866|2860|2852.3|2846.3|182
1651842300000|2022-05-06 13:05:00|2850.6|2844.6|2844|2838|2850.6|2844.6|2838.5|2832.5|172
1651842600000|2022-05-06 13:10:00|2844.3|2838.3|2850.5|2844.5|2850.8|2844.8|2843.8|2837.8|88
1651842900000|2022-05-06 13:15:00|2850.3|2844.3|2847.5|2841.5|2850.3|2844.3|2845.8|2839.8|77
1651843200000|2022-05-06 13:20:00|2848|2842|2849|2843|2853.3|2847.3|2847.5|2841.5|94
1651843500000|2022-05-06 13:25:00|2850|2844|2851.3|2845.3|2852.5|2846.5|2847.3|2841.3|68
1651843800000|2022-05-06 13:30:00|2851|2845|2850|2844|2854|2848|2847.8|2841.8|102
1651844100000|2022-05-06 13:35:00|2849.8|2843.8|2847.8|2841.8|2851.3|2845.3|2847.3|2841.3|67
1651844400000|2022-05-06 13:40:00|2848|2842|2844.5|2838.5|2848|2842|2843.8|2837.8|59
1651844700000|2022-05-06 13:45:00|2845.5|2839.5|2841.8|2835.8|2845.5|2839.5|2841.5|2835.5|71
1651845000000|2022-05-06 13:50:00|2841.5|2835.5|2838|2832|2842.5|2836.5|2835.3|2829.3|70
1651845300000|2022-05-06 13:55:00|2837.8|2831.8|2838.3|2832.3|2842|2836|2836.8|2830.8|86
1651845600000|2022-05-06 14:00:00|2838|2832|2840.8|2834.8|2840.8|2834.8|2836.3|2830.3|98
1651845900000|2022-05-06 14:05:00|2841|2835|2842|2836|2842.3|2836.3|2839.5|2833.5|30
1651846200000|2022-05-06 14:10:00|2841.8|2835.8|2845.5|2839.5|2845.5|2839.5|2840.5|2834.5|36
1651846500000|2022-05-06 14:15:00|2845.3|2839.3|2848|2842|2849.5|2843.5|2845|2839|88
1651846800000|2022-05-06 14:20:00|2847.8|2841.8|2846.8|2840.8|2850.3|2844.3|2846.8|2840.8|76
1651847100000|2022-05-06 14:25:00|2846.5|2840.5|2852.3|2846.3|2852.5|2846.5|2845.3|2839.3|88
1651847400000|2022-05-06 14:30:00|2851.8|2845.8|2848.3|2842.3|2852.5|2846.5|2848.3|2842.3|63
1651847700000|2022-05-06 14:35:00|2847.5|2841.5|2843.3|2837.3|2848.3|2842.3|2842.3|2836.3|73
1651848000000|2022-05-06 14:40:00|2844|2838|2841.3|2835.3|2846.3|2840.3|2840|2834|91
1651848300000|2022-05-06 14:45:00|2840.5|2834.5|2839.3|2833.3|2841.5|2835.5|2837.3|2831.3|59
1651848600000|2022-05-06 14:50:00|2840|2834|2844.3|2838.3|2844.3|2838.3|2835.5|2829.5|74
1651848900000|2022-05-06 14:55:00|2843.8|2837.8|2846|2840|2850.3|2844.3|2843|2837|105
1651849200000|2022-05-06 15:00:00|2845.8|2839.8|2849.3|2843.3|2853.3|2847.3|2842.8|2836.8|62
1651849500000|2022-05-06 15:05:00|2849.5|2843.5|2853.5|2847.5|2853.8|2847.8|2847|2841|36
1651849800000|2022-05-06 15:10:00|2853.3|2847.3|2860.3|2854.3|2860.3|2854.3|2850.5|2844.5|59
1651850100000|2022-05-06 15:15:00|2860.1|2854.1|2866.5|2860.5|2869.9|2863.9|2855.4|2849.4|151
1651850400000|2022-05-06 15:20:00|2866.3|2860.3|2865|2859|2866.5|2860.5|2855.3|2849.3|116
1651850700000|2022-05-06 15:25:00|2865.3|2859.3|2855.8|2849.8|2866.9|2860.9|2852|2846|84
1651851000000|2022-05-06 15:30:00|2856.3|2850.3|2846.3|2840.3|2858.5|2852.5|2841.1|2835.1|153
1651851300000|2022-05-06 15:35:00|2846.5|2840.5|2844.5|2838.5|2846.8|2840.8|2843.8|2837.8|46
1651851600000|2022-05-06 15:40:00|2844|2838|2847.8|2841.8|2847.8|2841.8|2843.4|2837.4|33
1651851900000|2022-05-06 15:45:00|2847.5|2841.5|2849|2843|2851|2845|2846.3|2840.3|45
1651852200000|2022-05-06 15:50:00|2848.8|2842.8|2847.8|2841.8|2851|2845|2845.3|2839.3|65
1651852500000|2022-05-06 15:55:00|2847.3|2841.3|2841|2835|2847.5|2841.5|2839|2833|159
1651852800000|2022-05-06 16:00:00|2840.8|2834.8|2847.5|2841.5|2848.3|2842.3|2839.5|2833.5|37
1651853100000|2022-05-06 16:05:00|2847.3|2841.3|2848|2842|2848|2842|2842.8|2836.8|28
1651853400000|2022-05-06 16:10:00|2848.3|2842.3|2853.5|2847.5|2853.5|2847.5|2846|2840|49
1651853700000|2022-05-06 16:15:00|2853|2847|2851.5|2845.5|2853|2847|2850.5|2844.5|30
1651854000000|2022-05-06 16:20:00|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.5|2845.5|35
1651854300000|2022-05-06 16:25:00|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.5|2845.5|28
1651854600000|2022-05-06 16:30:00|2851.5|2845.5|2851.5|2845.5|2852.5|2846.5|2844.5|2838.5|48
1651854900000|2022-05-06 16:35:00|2851|2845|2851.3|2845.3|2851.5|2845.5|2850|2844|29
1651855200000|2022-05-06 16:40:00|2851|2845|2851.3|2845.3|2852|2846|2849|2843|41
1651855500000|2022-05-06 16:45:00|2851|2845|2848|2842|2851|2845|2842.3|2836.3|44
1651855800000|2022-05-06 16:50:00|2847.8|2841.8|2850.5|2844.5|2850.5|2844.5|2847.5|2841.5|18
1651856100000|2022-05-06 16:55:00|2850.3|2844.3|2849.3|2843.3|2850.3|2844.3|2848.5|2842.5|19
1652054400000|2022-05-09 00:00:00|2842|2827|2850.8|2844.8|2852.1|2846.1|2842|2827|7
1652054700000|2022-05-09 00:05:00|2851.8|2845.8|2857.5|2851.5|2862|2856|2851.8|2845.8|48
1652055000000|2022-05-09 00:10:00|2857.4|2851.4|2858|2852|2859.3|2853.3|2856.5|2850.5|30
1652055300000|2022-05-09 00:15:00|2857.8|2851.8|2854.3|2848.3|2860|2854|2853.8|2847.8|21
1652055600000|2022-05-09 00:20:00|2854.8|2848.8|2859.8|2853.8|2859.8|2853.8|2854.8|2848.8|9
1652055900000|2022-05-09 00:25:00|2860|2854|2860|2854|2860|2854|2858|2852|7
1652056200000|2022-05-09 00:30:00|2859.8|2853.8|2858|2852|2859.8|2853.8|2858|2852|10
1652056500000|2022-05-09 00:35:00|2857.8|2851.8|2849|2843|2857.8|2851.8|2848.8|2842.8|10
1652056800000|2022-05-09 00:40:00|2848.8|2842.8|2847.3|2841.3|2849|2843|2845|2839|44
1652057100000|2022-05-09 00:45:00|2847|2841|2848|2842|2848.5|2842.5|2846.8|2840.8|22
1652057400000|2022-05-09 00:50:00|2847.5|2841.5|2848.3|2842.3|2848.5|2842.5|2847.3|2841.3|18
1652058000000|2022-05-09 01:00:00|2848|2842|2849.3|2843.3|2852|2846|2838.5|2832.5|54
1652058300000|2022-05-09 01:05:00|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2848.3|2842.3|24
1652058600000|2022-05-09 01:10:00|2849.5|2843.5|2850|2844|2850|2844|2847|2841|16
1652058900000|2022-05-09 01:15:00|2849.8|2843.8|2831.5|2825.5|2849.8|2843.8|2830.3|2824.3|59
1652059200000|2022-05-09 01:20:00|2831.3|2825.3|2833.8|2827.8|2836.3|2830.3|2830.5|2824.5|60
1652059500000|2022-05-09 01:25:00|2833.5|2827.5|2831|2825|2833.5|2827.5|2830.8|2824.8|30
1652059800000|2022-05-09 01:30:00|2830.8|2824.8|2831.5|2825.5|2832|2826|2829.5|2823.5|46
1652060100000|2022-05-09 01:35:00|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2830.5|2824.5|17
1652060400000|2022-05-09 01:40:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830|2824|10
1652060700000|2022-05-09 01:45:00|2831.3|2825.3|2832.3|2826.3|2833.8|2827.8|2831.3|2825.3|63
1652061000000|2022-05-09 01:50:00|2832.5|2826.5|2833.8|2827.8|2834.8|2828.8|2831.5|2825.5|44
1652061300000|2022-05-09 01:55:00|2833.5|2827.5|2833.5|2827.5|2836.3|2830.3|2833|2827|24
1652061600000|2022-05-09 02:00:00|2833|2827|2834.5|2828.5|2836|2830|2833|2827|50
1652061900000|2022-05-09 02:05:00|2834.3|2828.3|2838|2832|2838|2832|2834|2828|30
1652062200000|2022-05-09 02:10:00|2837|2831|2834.3|2828.3|2837.8|2831.8|2834.3|2828.3|28
1652062500000|2022-05-09 02:15:00|2834.5|2828.5|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|17
1652062800000|2022-05-09 02:20:00|2833.5|2827.5|2831.3|2825.3|2833.8|2827.8|2830.8|2824.8|21
1652063100000|2022-05-09 02:25:00|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|12
1652063400000|2022-05-09 02:30:00|2832|2826|2835|2829|2835|2829|2832|2826|26
1652063700000|2022-05-09 02:35:00|2835.3|2829.3|2834.8|2828.8|2836.8|2830.8|2834.8|2828.8|25
1652064000000|2022-05-09 02:40:00|2834.5|2828.5|2832.3|2826.3|2835|2829|2831.5|2825.5|32
1652064300000|2022-05-09 02:45:00|2832.8|2826.8|2831.3|2825.3|2832.8|2826.8|2831.3|2825.3|21
1652064600000|2022-05-09 02:50:00|2831|2825|2831|2825|2832|2826|2830.3|2824.3|15
1652064900000|2022-05-09 02:55:00|2831.3|2825.3|2830.3|2824.3|2833|2827|2830.3|2824.3|16
1652065200000|2022-05-09 03:00:00|2830|2824|2833.3|2827.3|2833.3|2827.3|2829|2823|29
1652065500000|2022-05-09 03:05:00|2833|2827|2834|2828|2834.5|2828.5|2831.3|2825.3|22
1652065800000|2022-05-09 03:10:00|2833.8|2827.8|2834|2828|2834.8|2828.8|2833.5|2827.5|12
1652066100000|2022-05-09 03:15:00|2834.3|2828.3|2834|2828|2836.5|2830.5|2834|2828|80
1652066400000|2022-05-09 03:20:00|2833.8|2827.8|2836|2830|2836|2830|2833.5|2827.5|65
1652066700000|2022-05-09 03:25:00|2835.8|2829.8|2836|2830|2836.5|2830.5|2834.3|2828.3|72
1652067000000|2022-05-09 03:30:00|2835.8|2829.8|2832|2826|2835.8|2829.8|2832|2826|19
1652067300000|2022-05-09 03:35:00|2831.8|2825.8|2830|2824|2831.8|2825.8|2830|2824|33
1652067600000|2022-05-09 03:40:00|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1652068200000|2022-05-09 03:50:00|2830|2824|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|4
1652069400000|2022-05-09 04:10:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|4
1652070000000|2022-05-09 04:20:00|2829|2823|2830|2824|2830|2824|2829|2823|4
1652070300000|2022-05-09 04:25:00|2829.8|2823.8|2830.3|2824.3|2832|2826|2829.8|2823.8|24
1652070600000|2022-05-09 04:30:00|2830|2824|2830|2824|2830.3|2824.3|2830|2824|5
1652070900000|2022-05-09 04:35:00|2830.8|2824.8|2830.5|2824.5|2831.3|2825.3|2830.5|2824.5|71
1652071200000|2022-05-09 04:40:00|2830.3|2824.3|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|8
1652071500000|2022-05-09 04:45:00|2830|2824|2830|2824|2830.3|2824.3|2829.8|2823.8|6
1652071800000|2022-05-09 04:50:00|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.5|2823.5|6
1652072100000|2022-05-09 04:55:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652072400000|2022-05-09 05:00:00|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|5
1652072700000|2022-05-09 05:05:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2828|2822|10
1652073000000|2022-05-09 05:10:00|2829|2823|2820.8|2814.8|2829.3|2823.3|2820.8|2814.8|13
1652073300000|2022-05-09 05:15:00|2819.8|2813.8|2814.6|2808.6|2820.5|2814.5|2814.4|2808.4|11
1652073600000|2022-05-09 05:20:00|2815.9|2809.9|2821.8|2815.8|2823.8|2817.8|2815.9|2809.9|32
1652073900000|2022-05-09 05:25:00|2822|2816|2821|2815|2822|2816|2818.8|2812.8|21
1652074200000|2022-05-09 05:30:00|2821.3|2815.3|2819.5|2813.5|2821.5|2815.5|2818.5|2812.5|91
1652074500000|2022-05-09 05:35:00|2819.3|2813.3|2821|2815|2821.8|2815.8|2818.8|2812.8|73
1652074800000|2022-05-09 05:40:00|2820.8|2814.8|2814.5|2808.5|2821.1|2815.1|2814|2808|28
1652075100000|2022-05-09 05:45:00|2814.3|2808.3|2815|2809|2816.8|2810.8|2813|2807|61
1652075400000|2022-05-09 05:50:00|2814.8|2808.8|2814.5|2808.5|2815|2809|2813.3|2807.3|56
1652075700000|2022-05-09 05:55:00|2814.3|2808.3|2814.8|2808.8|2817.8|2811.8|2814.3|2808.3|36
1652076000000|2022-05-09 06:00:00|2814.5|2808.5|2814.8|2808.8|2815.5|2809.5|2813.3|2807.3|42
1652076300000|2022-05-09 06:05:00|2814.5|2808.5|2816.3|2810.3|2816.3|2810.3|2813|2807|27
1652076600000|2022-05-09 06:10:00|2815.8|2809.8|2823.3|2817.3|2824.8|2818.8|2815.8|2809.8|53
1652076900000|2022-05-09 06:15:00|2823|2817|2819.8|2813.8|2823|2817|2819.8|2813.8|36
1652077200000|2022-05-09 06:20:00|2819.5|2813.5|2823.8|2817.8|2824.5|2818.5|2818.5|2812.5|43
1652077500000|2022-05-09 06:25:00|2823.5|2817.5|2819.8|2813.8|2823.5|2817.5|2818.8|2812.8|37
1652077800000|2022-05-09 06:30:00|2820|2814|2817|2811|2820|2814|2816|2810|26
1652078100000|2022-05-09 06:35:00|2817.3|2811.3|2817.6|2811.6|2825|2819|2817|2811|53
1652078400000|2022-05-09 06:40:00|2818.3|2812.3|2821.3|2815.3|2821.3|2815.3|2816.5|2810.5|32
1652078700000|2022-05-09 06:45:00|2821.5|2815.5|2821|2815|2822.5|2816.5|2820.8|2814.8|84
1652079000000|2022-05-09 06:50:00|2820.8|2814.8|2825.5|2819.5|2826.3|2820.3|2819|2813|75
1652079300000|2022-05-09 06:55:00|2825|2819|2818.8|2812.8|2825.3|2819.3|2818.8|2812.8|73
1652079600000|2022-05-09 07:00:00|2818.3|2812.3|2809.8|2803.8|2818.5|2812.5|2809.5|2803.5|74
1652079900000|2022-05-09 07:05:00|2810|2804|2807.8|2801.8|2811|2805|2807.5|2801.5|39
1652080200000|2022-05-09 07:10:00|2808|2802|2809.5|2803.5|2812.5|2806.5|2808|2802|48
1652080500000|2022-05-09 07:15:00|2808.5|2802.5|2807.5|2801.5|2811.3|2805.3|2807.3|2801.3|48
1652080800000|2022-05-09 07:20:00|2808.8|2802.8|2807.5|2801.5|2809.8|2803.8|2807.3|2801.3|37
1652081100000|2022-05-09 07:25:00|2807.3|2801.3|2794.5|2788.5|2808|2802|2794|2788|91
1652081400000|2022-05-09 07:30:00|2793.5|2787.5|2803.3|2797.3|2803.9|2797.9|2789.9|2783.9|120
1652081700000|2022-05-09 07:35:00|2803.4|2797.4|2799.3|2793.3|2804.8|2798.8|2799.3|2793.3|65
1652082000000|2022-05-09 07:40:00|2799|2793|2794.8|2788.8|2800.5|2794.5|2794.5|2788.5|74
1652082300000|2022-05-09 07:45:00|2795.3|2789.3|2799.3|2793.3|2799.3|2793.3|2794.8|2788.8|46
1652082600000|2022-05-09 07:50:00|2799.5|2793.5|2800.5|2794.5|2801.8|2795.8|2796.8|2790.8|77
1652082900000|2022-05-09 07:55:00|2800.8|2794.8|2799.5|2793.5|2802|2796|2797|2791|55
1652083200000|2022-05-09 08:00:00|2799.8|2793.8|2805.3|2799.3|2805.3|2799.3|2797|2791|108
1652083500000|2022-05-09 08:05:00|2805.8|2799.8|2804.1|2798.1|2812.3|2806.3|2803.8|2797.8|89
1652083800000|2022-05-09 08:10:00|2803.9|2797.9|2806.5|2800.5|2810.5|2804.5|2802.3|2796.3|120
1652084100000|2022-05-09 08:15:00|2806.8|2800.8|2813|2807|2815.8|2809.8|2806.8|2800.8|66
1652084400000|2022-05-09 08:20:00|2812.8|2806.8|2814|2808|2814|2808|2808.3|2802.3|89
1652084700000|2022-05-09 08:25:00|2813.3|2807.3|2814|2808|2814.5|2808.5|2811|2805|92
1652085000000|2022-05-09 08:30:00|2813.8|2807.8|2804.8|2798.8|2814.5|2808.5|2804.3|2798.3|68
1652085300000|2022-05-09 08:35:00|2804.3|2798.3|2801.3|2795.3|2804.3|2798.3|2800|2794|36
1652085600000|2022-05-09 08:40:00|2802.3|2796.3|2801.8|2795.8|2804.3|2798.3|2799.8|2793.8|64
1652085900000|2022-05-09 08:45:00|2801.5|2795.5|2797.5|2791.5|2802|2796|2795.3|2789.3|63
1652086200000|2022-05-09 08:50:00|2797.3|2791.3|2796.5|2790.5|2800|2794|2795.5|2789.5|42
1652086500000|2022-05-09 08:55:00|2796|2790|2798.3|2792.3|2799|2793|2795.5|2789.5|65
1652086800000|2022-05-09 09:00:00|2797.5|2791.5|2795.3|2789.3|2800|2794|2794.8|2788.8|39
1652087100000|2022-05-09 09:05:00|2795.5|2789.5|2796|2790|2796.8|2790.8|2794.5|2788.5|39
1652087400000|2022-05-09 09:10:00|2795.8|2789.8|2793.3|2787.3|2797.3|2791.3|2793|2787|37
1652087700000|2022-05-09 09:15:00|2794|2788|2796|2790|2798.5|2792.5|2794|2788|35
1652088000000|2022-05-09 09:20:00|2795.8|2789.8|2795.8|2789.8|2798.5|2792.5|2795.3|2789.3|37
1652088300000|2022-05-09 09:25:00|2796|2790|2794.3|2788.3|2797|2791|2794.3|2788.3|32
1652088600000|2022-05-09 09:30:00|2794|2788|2789|2783|2794|2788|2786.8|2780.8|35
1652088900000|2022-05-09 09:35:00|2788.8|2782.8|2788.8|2782.8|2791.3|2785.3|2785.8|2779.8|45
1652089200000|2022-05-09 09:40:00|2787.8|2781.8|2786.5|2780.5|2788|2782|2785.8|2779.8|63
1652089500000|2022-05-09 09:45:00|2786.8|2780.8|2786.8|2780.8|2789|2783|2783.5|2777.5|52
1652089800000|2022-05-09 09:50:00|2786.3|2780.3|2780.8|2774.8|2787.5|2781.5|2779.3|2773.3|50
1652090100000|2022-05-09 09:55:00|2780.5|2774.5|2774.3|2768.3|2781.3|2775.3|2772.3|2766.3|51
1652090400000|2022-05-09 10:00:00|2774.5|2768.5|2775.5|2769.5|2781.8|2775.8|2773.8|2767.8|67
1652090700000|2022-05-09 10:05:00|2775.8|2769.8|2774.5|2768.5|2779.3|2773.3|2773.5|2767.5|60
1652091000000|2022-05-09 10:10:00|2774.8|2768.8|2779.5|2773.5|2780|2774|2774.8|2768.8|70
1652091300000|2022-05-09 10:15:00|2779.8|2773.8|2774.5|2768.5|2780|2774|2774|2768|46
1652091600000|2022-05-09 10:20:00|2774.8|2768.8|2774|2768|2775.3|2769.3|2773.8|2767.8|18
1652091900000|2022-05-09 10:25:00|2772.8|2766.8|2773.8|2767.8|2774.8|2768.8|2772.3|2766.3|29
1652092200000|2022-05-09 10:30:00|2774|2768|2772.3|2766.3|2775|2769|2772|2766|22
1652092500000|2022-05-09 10:35:00|2772.5|2766.5|2763|2757|2772.5|2766.5|2762.3|2756.3|62
1652092800000|2022-05-09 10:40:00|2763.3|2757.3|2754.5|2748.5|2766.3|2760.3|2753.8|2747.8|82
1652093100000|2022-05-09 10:45:00|2754.3|2748.3|2756|2750|2759|2753|2753|2747|57
1652093400000|2022-05-09 10:50:00|2755.8|2749.8|2760.5|2754.5|2760.5|2754.5|2754.5|2748.5|62
1652093700000|2022-05-09 10:55:00|2760|2754|2754.3|2748.3|2760.5|2754.5|2752.3|2746.3|69
1652094000000|2022-05-09 11:00:00|2754.5|2748.5|2766|2760|2766|2760|2754.5|2748.5|93
1652094300000|2022-05-09 11:05:00|2766.5|2760.5|2766.5|2760.5|2767.3|2761.3|2761.8|2755.8|75
1652094600000|2022-05-09 11:10:00|2766.3|2760.3|2772.8|2766.8|2773.5|2767.5|2765.3|2759.3|44
1652094900000|2022-05-09 11:15:00|2772.5|2766.5|2764.5|2758.5|2772.8|2766.8|2764.3|2758.3|54
1652095200000|2022-05-09 11:20:00|2764.8|2758.8|2770.3|2764.3|2771.3|2765.3|2764.8|2758.8|54
1652095500000|2022-05-09 11:25:00|2770.8|2764.8|2767.5|2761.5|2772.3|2766.3|2766.3|2760.3|64
1652095800000|2022-05-09 11:30:00|2767.3|2761.3|2765.8|2759.8|2767.5|2761.5|2764.3|2758.3|60
1652096100000|2022-05-09 11:35:00|2766.3|2760.3|2767.8|2761.8|2767.8|2761.8|2761.8|2755.8|51
1652096400000|2022-05-09 11:40:00|2767.5|2761.5|2773|2767|2773.5|2767.5|2765|2759|94
1652096700000|2022-05-09 11:45:00|2772.8|2766.8|2763.3|2757.3|2773.3|2767.3|2762.5|2756.5|45
1652097000000|2022-05-09 11:50:00|2763|2757|2775.3|2769.3|2775.3|2769.3|2763|2757|67
1652097300000|2022-05-09 11:55:00|2774.5|2768.5|2754.5|2748.5|2774.5|2768.5|2754|2748|144
1652097600000|2022-05-09 12:00:00|2754.8|2748.8|2756.3|2750.3|2757.5|2751.5|2751.5|2745.5|145
1652097900000|2022-05-09 12:05:00|2756.8|2750.8|2764.3|2758.3|2764.8|2758.8|2754.8|2748.8|99
1652098200000|2022-05-09 12:10:00|2764|2758|2762.5|2756.5|2764.5|2758.5|2760.8|2754.8|59
1652098500000|2022-05-09 12:15:00|2762.3|2756.3|2762.3|2756.3|2764.5|2758.5|2760.8|2754.8|52
1652098800000|2022-05-09 12:20:00|2761.8|2755.8|2763|2757|2765|2759|2761.8|2755.8|50
1652099100000|2022-05-09 12:25:00|2762.8|2756.8|2768.8|2762.8|2769.8|2763.8|2761.8|2755.8|72
1652099400000|2022-05-09 12:30:00|2768.3|2762.3|2768.3|2762.3|2769.5|2763.5|2764.3|2758.3|90
1652099700000|2022-05-09 12:35:00|2768|2762|2772|2766|2772|2766|2768|2762|66
1652100000000|2022-05-09 12:40:00|2772.5|2766.5|2771.3|2765.3|2772.5|2766.5|2768|2762|50
1652100300000|2022-05-09 12:45:00|2770|2764|2770.5|2764.5|2771.8|2765.8|2764|2758|83
1652100600000|2022-05-09 12:50:00|2770.3|2764.3|2764.8|2758.8|2772|2766|2764.8|2758.8|46
1652100900000|2022-05-09 12:55:00|2765|2759|2763.3|2757.3|2768.8|2762.8|2759.3|2753.3|81
1652101200000|2022-05-09 13:00:00|2763.5|2757.5|2765.8|2759.8|2766|2760|2759.3|2753.3|130
1652101500000|2022-05-09 13:05:00|2765.5|2759.5|2769.8|2763.8|2770|2764|2763.3|2757.3|148
1652101800000|2022-05-09 13:10:00|2769.3|2763.3|2774|2768|2774.5|2768.5|2767.8|2761.8|104
1652102100000|2022-05-09 13:15:00|2774.3|2768.3|2781.8|2775.8|2782|2776|2772.8|2766.8|122
1652102400000|2022-05-09 13:20:00|2781.3|2775.3|2780.5|2774.5|2783.3|2777.3|2777.8|2771.8|120
1652102700000|2022-05-09 13:25:00|2780.8|2774.8|2784|2778|2784|2778|2779|2773|87
1652103000000|2022-05-09 13:30:00|2783.5|2777.5|2785.3|2779.3|2790|2784|2781.8|2775.8|138
1652103300000|2022-05-09 13:35:00|2786.5|2780.5|2779.8|2773.8|2787.3|2781.3|2778.5|2772.5|123
1652103600000|2022-05-09 13:40:00|2779.5|2773.5|2767.5|2761.5|2779.5|2773.5|2767|2761|141
1652103900000|2022-05-09 13:45:00|2767.3|2761.3|2763.8|2757.8|2767.8|2761.8|2760.3|2754.3|155
1652104200000|2022-05-09 13:50:00|2763.5|2757.5|2761.5|2755.5|2769.3|2763.3|2759.5|2753.5|120
1652104500000|2022-05-09 13:55:00|2761.3|2755.3|2760.3|2754.3|2762|2756|2755.8|2749.8|97
1652104800000|2022-05-09 14:00:00|2760.5|2754.5|2755.3|2749.3|2760.5|2754.5|2754.3|2748.3|92
1652105100000|2022-05-09 14:05:00|2755.5|2749.5|2761.3|2755.3|2765|2759|2755.5|2749.5|80
1652105400000|2022-05-09 14:10:00|2761.5|2755.5|2762.3|2756.3|2765.8|2759.8|2761.5|2755.5|51
1652105700000|2022-05-09 14:15:00|2762.5|2756.5|2758.3|2752.3|2765|2759|2758|2752|62
1652106000000|2022-05-09 14:20:00|2758|2752|2754.8|2748.8|2759.3|2753.3|2754.8|2748.8|72
1652106300000|2022-05-09 14:25:00|2754.5|2748.5|2759|2753|2759|2753|2754.5|2748.5|60
1652106600000|2022-05-09 14:30:00|2759.3|2753.3|2759.8|2753.8|2761.5|2755.5|2758.8|2752.8|48
1652106900000|2022-05-09 14:35:00|2760|2754|2757|2751|2760.5|2754.5|2757|2751|36
1652107200000|2022-05-09 14:40:00|2757.3|2751.3|2760.3|2754.3|2762.8|2756.8|2757.3|2751.3|50
1652107500000|2022-05-09 14:45:00|2760.5|2754.5|2759.8|2753.8|2761|2755|2758.5|2752.5|62
1652107800000|2022-05-09 14:50:00|2761|2755|2759.8|2753.8|2761|2755|2759|2753|60
1652108100000|2022-05-09 14:55:00|2759.5|2753.5|2753.8|2747.8|2760.5|2754.5|2753|2747|61
1652108400000|2022-05-09 15:00:00|2753.5|2747.5|2754.5|2748.5|2755.5|2749.5|2753.3|2747.3|40
1652108700000|2022-05-09 15:05:00|2754.8|2748.8|2754.5|2748.5|2756.3|2750.3|2753.5|2747.5|31
1652109000000|2022-05-09 15:10:00|2754.3|2748.3|2754|2748|2755.5|2749.5|2753|2747|43
1652109300000|2022-05-09 15:15:00|2753.8|2747.8|2754|2748|2754.5|2748.5|2753.8|2747.8|38
1652109600000|2022-05-09 15:20:00|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2752.8|2746.8|55
1652109900000|2022-05-09 15:25:00|2755.5|2749.5|2754.5|2748.5|2760.5|2754.5|2754|2748|140
1652110200000|2022-05-09 15:30:00|2754.8|2748.8|2757.3|2751.3|2760.5|2754.5|2754|2748|110
1652110500000|2022-05-09 15:35:00|2756.8|2750.8|2757.8|2751.8|2759.5|2753.5|2754.8|2748.8|72
1652110800000|2022-05-09 15:40:00|2758|2752|2764.8|2758.8|2765|2759|2757.8|2751.8|70
1652111100000|2022-05-09 15:45:00|2764.5|2758.5|2764|2758|2766.5|2760.5|2763|2757|74
1652111400000|2022-05-09 15:50:00|2764.3|2758.3|2763.5|2757.5|2765.8|2759.8|2761.5|2755.5|68
1652111700000|2022-05-09 15:55:00|2763.3|2757.3|2760|2754|2763.5|2757.5|2760|2754|32
1652112000000|2022-05-09 16:00:00|2760.3|2754.3|2762.3|2756.3|2763.3|2757.3|2760.3|2754.3|27
1652112300000|2022-05-09 16:05:00|2762.5|2756.5|2768|2762|2768.3|2762.3|2762.5|2756.5|42
1652112600000|2022-05-09 16:10:00|2768.3|2762.3|2769.5|2763.5|2772|2766|2768.3|2762.3|43
1652112900000|2022-05-09 16:15:00|2769.3|2763.3|2771.3|2765.3|2771.5|2765.5|2765.5|2759.5|64
1652113200000|2022-05-09 16:20:00|2771|2765|2774.5|2768.5|2774.5|2768.5|2768.5|2762.5|51
1652113500000|2022-05-09 16:25:00|2774.8|2768.8|2770.5|2764.5|2775|2769|2768.5|2762.5|31
1652113800000|2022-05-09 16:30:00|2770.8|2764.8|2772|2766|2772.5|2766.5|2770|2764|42
1652114100000|2022-05-09 16:35:00|2771.8|2765.8|2771.3|2765.3|2772.5|2766.5|2770|2764|41
1652114400000|2022-05-09 16:40:00|2771.5|2765.5|2762.5|2756.5|2771.5|2765.5|2762.3|2756.3|79
1652114700000|2022-05-09 16:45:00|2762.8|2756.8|2765.5|2759.5|2766.3|2760.3|2762.8|2756.8|32
1652115000000|2022-05-09 16:50:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2764.8|2758.8|22
1652115300000|2022-05-09 16:55:00|2765.5|2759.5|2760.9|2754.9|2765.6|2759.6|2759.9|2753.9|36
1652140800000|2022-05-10 00:00:00|2752.8|2746.8|2755.8|2749.8|2756|2750|2752|2746|21
1652141100000|2022-05-10 00:05:00|2755.5|2749.5|2757|2751|2757.5|2751.5|2754.3|2748.3|15
1652141400000|2022-05-10 00:10:00|2756.8|2750.8|2752.8|2746.8|2756.8|2750.8|2752.5|2746.5|24
1652141700000|2022-05-10 00:15:00|2752.5|2746.5|2744.5|2738.5|2752.5|2746.5|2744.3|2738.3|33
1652142000000|2022-05-10 00:20:00|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1652142300000|2022-05-10 00:25:00|2746|2740|2746|2740|2746.5|2740.5|2745|2739|24
1652142600000|2022-05-10 00:30:00|2746.3|2740.3|2750|2744|2753.8|2747.8|2746.3|2740.3|23
1652142900000|2022-05-10 00:35:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.3|2743.3|16
1652143200000|2022-05-10 00:40:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1652143500000|2022-05-10 00:45:00|2750|2744|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|11
1652143800000|2022-05-10 00:50:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|8
1652144100000|2022-05-10 00:55:00|2750|2744|2750.3|2744.3|2751|2745|2749.8|2743.8|35
1652144400000|2022-05-10 01:00:00|2750.5|2744.5|2747.8|2741.8|2754.5|2748.5|2746.8|2740.8|89
1652144700000|2022-05-10 01:05:00|2748.3|2742.3|2750|2744|2750.5|2744.5|2747.5|2741.5|35
1652145000000|2022-05-10 01:10:00|2749.8|2743.8|2748.3|2742.3|2749.8|2743.8|2747.8|2741.8|26
1652145300000|2022-05-10 01:15:00|2748.5|2742.5|2748|2742|2748.8|2742.8|2747.8|2741.8|6
1652145600000|2022-05-10 01:20:00|2748.3|2742.3|2747.8|2741.8|2748.3|2742.3|2746.5|2740.5|40
1652145900000|2022-05-10 01:25:00|2748|2742|2750.8|2744.8|2750.8|2744.8|2747.5|2741.5|29
1652146200000|2022-05-10 01:30:00|2750.5|2744.5|2751.3|2745.3|2751.8|2745.8|2749.8|2743.8|26
1652146500000|2022-05-10 01:35:00|2751|2745|2746.3|2740.3|2751.3|2745.3|2745|2739|58
1652146800000|2022-05-10 01:40:00|2746|2740|2749.8|2743.8|2749.8|2743.8|2744.8|2738.8|46
1652147100000|2022-05-10 01:45:00|2750|2744|2752.5|2746.5|2752.5|2746.5|2750|2744|19
1652147400000|2022-05-10 01:50:00|2751.5|2745.5|2758|2752|2759.5|2753.5|2750.3|2744.3|43
1652147700000|2022-05-10 01:55:00|2758.5|2752.5|2758.5|2752.5|2761.5|2755.5|2758.3|2752.3|34
1652148000000|2022-05-10 02:00:00|2758.8|2752.8|2760.8|2754.8|2764.5|2758.5|2757.5|2751.5|50
1652148300000|2022-05-10 02:05:00|2760.5|2754.5|2758.8|2752.8|2760.8|2754.8|2757.3|2751.3|57
1652148600000|2022-05-10 02:10:00|2758.5|2752.5|2759.3|2753.3|2761.3|2755.3|2758.5|2752.5|41
1652148900000|2022-05-10 02:15:00|2758.3|2752.3|2758|2752|2758.3|2752.3|2756.5|2750.5|12
1652149200000|2022-05-10 02:20:00|2758.3|2752.3|2765.3|2759.3|2766|2760|2758.3|2752.3|94
1652149500000|2022-05-10 02:25:00|2765.5|2759.5|2771.5|2765.5|2772.3|2766.3|2765.5|2759.5|54
1652149800000|2022-05-10 02:30:00|2772|2766|2774.5|2768.5|2776.8|2770.8|2772|2766|19
1652150100000|2022-05-10 02:35:00|2774.8|2768.8|2773.8|2767.8|2774.8|2768.8|2770.3|2764.3|36
1652150400000|2022-05-10 02:40:00|2774|2768|2772|2766|2774.8|2768.8|2769|2763|88
1652150700000|2022-05-10 02:45:00|2771.5|2765.5|2774|2768|2774.3|2768.3|2770|2764|29
1652151000000|2022-05-10 02:50:00|2773.8|2767.8|2774.8|2768.8|2775.8|2769.8|2773.5|2767.5|35
1652151300000|2022-05-10 02:55:00|2775.3|2769.3|2778.5|2772.5|2779.8|2773.8|2771.8|2765.8|46
1652151600000|2022-05-10 03:00:00|2778.3|2772.3|2781.3|2775.3|2781.8|2775.8|2776.5|2770.5|51
1652151900000|2022-05-10 03:05:00|2781|2775|2782.8|2776.8|2786|2780|2781|2775|56
1652152200000|2022-05-10 03:10:00|2782.5|2776.5|2780.5|2774.5|2782.8|2776.8|2779.3|2773.3|48
1652152500000|2022-05-10 03:15:00|2780.8|2774.8|2771|2765|2781.5|2775.5|2769|2763|48
1652152800000|2022-05-10 03:20:00|2770.8|2764.8|2762.3|2756.3|2772|2766|2761.8|2755.8|36
1652153100000|2022-05-10 03:25:00|2762.5|2756.5|2765.8|2759.8|2765.8|2759.8|2761.5|2755.5|68
1652153400000|2022-05-10 03:30:00|2766|2760|2766|2760|2766.5|2760.5|2765.8|2759.8|20
1652153700000|2022-05-10 03:35:00|2766.3|2760.3|2760.5|2754.5|2766.3|2760.3|2757|2751|68
1652154000000|2022-05-10 03:40:00|2760.3|2754.3|2763.3|2757.3|2766.5|2760.5|2760|2754|23
1652154300000|2022-05-10 03:45:00|2763.8|2757.8|2763.3|2757.3|2766.5|2760|2763|2757|27
1652154600000|2022-05-10 03:50:00|2763|2757|2766.5|2760.5|2767.5|2761.5|2763|2757|22
1652154900000|2022-05-10 03:55:00|2766.8|2760.8|2769.8|2763.8|2770.5|2764.5|2766.5|2760.5|30
1652155200000|2022-05-10 04:00:00|2770|2764|2769.5|2763.5|2770.3|2764.3|2768.3|2762.3|34
1652155500000|2022-05-10 04:05:00|2769.8|2763.8|2771|2765|2772|2766|2769.8|2763.8|12
1652155800000|2022-05-10 04:10:00|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|8
1652156100000|2022-05-10 04:15:00|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|9
1652156400000|2022-05-10 04:20:00|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2770.8|2764.8|7
1652156700000|2022-05-10 04:25:00|2772|2766|2772.3|2766.3|2772.5|2766.5|2772|2766|6
1652157000000|2022-05-10 04:30:00|2772|2766|2770.8|2764.8|2772|2766|2770.8|2764.8|12
1652157300000|2022-05-10 04:35:00|2771|2765|2772.8|2766.8|2773|2766.8|2770.8|2764.8|22
1652157600000|2022-05-10 04:40:00|2772|2766|2771.3|2765.3|2772|2766|2770.5|2764.5|14
1652157900000|2022-05-10 04:45:00|2771|2765|2771.3|2765.3|2771.8|2765.8|2771|2765|6
1652158200000|2022-05-10 04:50:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771|2765|32
1652158500000|2022-05-10 04:55:00|2771|2765|2769|2763|2771.3|2765.3|2767.8|2761.8|16
1652158800000|2022-05-10 05:00:00|2768.8|2762.8|2771|2765|2771|2765|2768.8|2762.8|7
1652159100000|2022-05-10 05:05:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2769.8|2763.8|26
1652159400000|2022-05-10 05:10:00|2770.3|2764.3|2770.3|2764.3|2771.3|2765.3|2769.8|2763.8|9
1652159700000|2022-05-10 05:15:00|2770.5|2764.5|2771.8|2765.8|2771.8|2765.8|2769.8|2763.8|14
1652160000000|2022-05-10 05:20:00|2771.5|2765.5|2772.5|2766.5|2774.1|2768.1|2770|2764|59
1652160300000|2022-05-10 05:25:00|2773.5|2767.5|2777.8|2771.8|2779.8|2773.8|2773.5|2767.5|65
1652160600000|2022-05-10 05:30:00|2778|2772|2775|2769|2780.5|2774.5|2773.5|2767.5|83
1652160900000|2022-05-10 05:35:00|2774.8|2768.8|2774.5|2768.5|2776.4|2770.4|2769.3|2763.3|60
1652161200000|2022-05-10 05:40:00|2774.8|2768.8|2778|2772|2779.3|2773.3|2773.8|2767.8|29
1652161500000|2022-05-10 05:45:00|2777.8|2771.8|2772.3|2766.3|2777.8|2771.8|2772.3|2766.3|16
1652161800000|2022-05-10 05:50:00|2772.5|2766.5|2779.5|2773.5|2780.5|2774.5|2772.3|2766.3|52
1652162100000|2022-05-10 05:55:00|2781|2775|2777|2771|2781.5|2775.5|2776.5|2770.5|55
1652162400000|2022-05-10 06:00:00|2776.8|2770.8|2772.8|2766.8|2776.8|2770.8|2771.8|2765.8|39
1652162700000|2022-05-10 06:05:00|2772.5|2766.5|2769.5|2763.5|2772.5|2766.5|2769.5|2763.5|14
1652163000000|2022-05-10 06:10:00|2769.8|2763.8|2774|2768|2774|2768|2766.5|2760.5|27
1652163300000|2022-05-10 06:15:00|2773.8|2767.8|2773.3|2767.3|2774.3|2768.3|2773|2767|25
1652163600000|2022-05-10 06:20:00|2773.5|2767.5|2773.8|2767.8|2775.8|2769.8|2773|2767|21
1652163900000|2022-05-10 06:25:00|2773.3|2767.3|2772|2766|2773.5|2767.5|2772|2766|18
1652164200000|2022-05-10 06:30:00|2771.8|2765.8|2766.8|2760.8|2772|2766|2764.3|2758.3|34
1652164500000|2022-05-10 06:35:00|2766.5|2760.5|2760.5|2754.5|2767.3|2761.3|2758.8|2752.8|46
1652164800000|2022-05-10 06:40:00|2760.3|2754.3|2765.3|2759.3|2765.5|2759.5|2759|2753|30
1652165100000|2022-05-10 06:45:00|2765|2759|2765.8|2759.8|2767.5|2761.5|2764.3|2758.3|71
1652165400000|2022-05-10 06:50:00|2767|2761|2763|2757|2767|2761|2760.1|2754|47
1652165700000|2022-05-10 06:55:00|2763.3|2757.3|2764.8|2758.8|2764.8|2758.8|2757.3|2751.3|91
1652166000000|2022-05-10 07:00:00|2765|2759|2768.5|2762.5|2773.8|2767.8|2762.5|2756.5|87
1652166300000|2022-05-10 07:05:00|2768.8|2762.8|2765.8|2759.8|2774.5|2768.5|2765.8|2759.8|68
1652166600000|2022-05-10 07:10:00|2765.5|2759.5|2761.8|2755.8|2768|2762|2761|2755|73
1652166900000|2022-05-10 07:15:00|2761.5|2755.5|2759.8|2753.8|2765.8|2759.8|2757|2751|64
1652167200000|2022-05-10 07:20:00|2760|2754|2767.5|2761.5|2769.8|2763.8|2757.8|2751.8|83
1652167500000|2022-05-10 07:25:00|2767.3|2761.3|2754.8|2748.8|2769.3|2763.3|2754.8|2748.8|97
1652167800000|2022-05-10 07:30:00|2754.5|2748.5|2743.5|2737.5|2757.5|2751.5|2742.8|2736.8|76
1652168100000|2022-05-10 07:35:00|2743.8|2737.8|2745.3|2739.3|2747.5|2741.5|2741.3|2735.3|68
1652168400000|2022-05-10 07:40:00|2745.8|2739.8|2750.5|2744.5|2752.3|2746.3|2745.8|2739.8|102
1652168700000|2022-05-10 07:45:00|2750.8|2744.8|2751.3|2745.3|2755.8|2749.8|2750|2744|82
1652169000000|2022-05-10 07:50:00|2751.5|2745.5|2751.8|2745.8|2757.3|2751.3|2749.8|2743.8|90
1652169300000|2022-05-10 07:55:00|2752|2746|2756|2750|2757.8|2751.8|2751|2745|89
1652169600000|2022-05-10 08:00:00|2756.3|2750.3|2762.3|2756.3|2774.5|2768.5|2754.9|2748.9|257
1652169900000|2022-05-10 08:05:00|2762|2756|2748.3|2742.3|2762.3|2756.3|2746.5|2740.5|120
1652170200000|2022-05-10 08:10:00|2748.8|2742.8|2748|2742|2749.3|2743.3|2744.8|2738.8|57
1652170500000|2022-05-10 08:15:00|2747.8|2741.8|2747|2741|2749.5|2743.5|2744.3|2738.3|70
1652170800000|2022-05-10 08:20:00|2746.8|2740.8|2742.3|2736.3|2748.5|2742.5|2742.3|2736.3|51
1652171100000|2022-05-10 08:25:00|2741.8|2735.8|2742|2736|2745|2739|2740|2734|85
1652171400000|2022-05-10 08:30:00|2741.3|2735.3|2738.3|2732.3|2744.8|2738.8|2738|2732|102
1652171700000|2022-05-10 08:35:00|2738|2732|2736.3|2730.3|2738.3|2732.3|2734.3|2728.3|103
1652172000000|2022-05-10 08:40:00|2736.5|2730.5|2737.3|2731.3|2739|2733|2733|2727|101
1652172300000|2022-05-10 08:45:00|2736.8|2730.8|2727.5|2721.5|2736.8|2730.8|2725.5|2719.5|116
1652172600000|2022-05-10 08:50:00|2727.3|2721.3|2727.5|2721.5|2733.3|2727.3|2726.8|2720.8|81
1652172900000|2022-05-10 08:55:00|2728|2722|2725.8|2719.8|2728|2722|2724.3|2718.3|114
1652173200000|2022-05-10 09:00:00|2726.8|2720.8|2724|2718|2727.3|2721.3|2722.8|2716.8|64
1652173500000|2022-05-10 09:05:00|2724.3|2718.3|2714|2708|2724.5|2718.5|2705.3|2699.3|176
1652173800000|2022-05-10 09:10:00|2714.3|2708.3|2707.3|2701.3|2716.3|2710.3|2705.3|2699.3|122
1652174100000|2022-05-10 09:15:00|2707.5|2701.5|2713.3|2707.3|2714|2708|2700.5|2694.5|95
1652174400000|2022-05-10 09:20:00|2713.5|2707.5|2715.5|2709.5|2719.8|2713.8|2713.3|2707.3|93
1652174700000|2022-05-10 09:25:00|2715.3|2709.3|2716.5|2710.5|2721|2715|2714.3|2708.3|69
1652175000000|2022-05-10 09:30:00|2716.8|2710.8|2721.8|2715.8|2722.5|2716.5|2716.5|2710.5|57
1652175300000|2022-05-10 09:35:00|2722|2716|2717.3|2711.3|2723.3|2717.3|2716.5|2710.5|73
1652175600000|2022-05-10 09:40:00|2717.5|2711.5|2730.8|2724.8|2734.3|2728.3|2717.3|2711.3|84
1652175900000|2022-05-10 09:45:00|2730.5|2724.5|2727|2721|2730.5|2724.5|2724.8|2718.8|50
1652176200000|2022-05-10 09:50:00|2726.8|2720.8|2723|2717|2728|2722|2722.5|2716.5|57
1652176500000|2022-05-10 09:55:00|2723.3|2717.3|2720.5|2714.5|2723.3|2717.3|2720.5|2714.5|49
1652176800000|2022-05-10 10:00:00|2720.8|2714.8|2722|2716|2722.3|2716.3|2720.5|2714.5|40
1652177100000|2022-05-10 10:05:00|2722.3|2716.3|2723.5|2717.5|2724|2718|2721.5|2715.5|23
1652177400000|2022-05-10 10:10:00|2723.3|2717.3|2721.8|2715.8|2723.3|2717.3|2721.5|2715.5|30
1652177700000|2022-05-10 10:15:00|2721.5|2715.5|2721|2715|2722.8|2716.8|2721|2715|39
1652178000000|2022-05-10 10:20:00|2721.3|2715.3|2717.8|2711.8|2722|2716|2716.8|2710.8|68
1652178300000|2022-05-10 10:25:00|2717.5|2711.5|2717.8|2711.8|2718.5|2712.5|2716.5|2710.5|25
1652178600000|2022-05-10 10:30:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2714|2708|29
1652178900000|2022-05-10 10:35:00|2718|2712|2718.3|2712.3|2719.5|2713.5|2717.3|2711.3|50
1652179200000|2022-05-10 10:40:00|2718.5|2712.5|2717|2711|2721|2715|2715.8|2709.8|56
1652179500000|2022-05-10 10:45:00|2716.8|2710.8|2715.8|2709.8|2717.3|2711.3|2715.3|2709.3|29
1652179800000|2022-05-10 10:50:00|2715.5|2709.5|2714|2708|2715.8|2709.8|2713|2707|52
1652180100000|2022-05-10 10:55:00|2714.3|2708.3|2711.8|2705.8|2715|2709|2711.5|2705.5|31
1652180400000|2022-05-10 11:00:00|2712|2706|2710|2704|2712.5|2706.5|2709.8|2703.8|43
1652180700000|2022-05-10 11:05:00|2709.8|2703.8|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|26
1652181000000|2022-05-10 11:10:00|2710.8|2704.8|2712|2706|2712|2706|2710.8|2704.8|21
1652181300000|2022-05-10 11:15:00|2711.8|2705.8|2711.8|2705.8|2712|2706|2710|2704|31
1652181600000|2022-05-10 11:20:00|2712|2706|2712.8|2706.8|2715.8|2709.8|2712|2706|37
1652181900000|2022-05-10 11:25:00|2712.5|2706.5|2713.8|2707.8|2714.5|2708.5|2712.5|2706.5|36
1652182200000|2022-05-10 11:30:00|2714|2708|2715.8|2709.8|2720|2714|2713.3|2707.3|88
1652182500000|2022-05-10 11:35:00|2715.5|2709.5|2718.5|2712.5|2718.5|2712.5|2714.3|2708.3|54
1652182800000|2022-05-10 11:40:00|2718.8|2712.8|2717.3|2711.3|2719|2713|2716.5|2710.5|46
1652183100000|2022-05-10 11:45:00|2717.5|2711.5|2722.3|2716.3|2723|2717|2717.3|2711.3|49
1652183400000|2022-05-10 11:50:00|2721.8|2715.8|2718.3|2712.3|2722.5|2716.5|2718|2712|54
1652183700000|2022-05-10 11:55:00|2718|2712|2717.5|2711.5|2719|2713|2715.8|2709.8|111
1652184000000|2022-05-10 12:00:00|2717.8|2711.8|2712.8|2706.8|2717.8|2711.8|2712.8|2706.8|86
1652184300000|2022-05-10 12:05:00|2712.5|2706.5|2716|2710|2716.5|2710.5|2711.8|2705.8|43
1652184600000|2022-05-10 12:10:00|2715.8|2709.8|2717|2711|2717.5|2711.5|2714.3|2708.3|58
1652184900000|2022-05-10 12:15:00|2717.3|2711.3|2718.3|2712.3|2719.3|2713.3|2715.5|2709.5|38
1652185200000|2022-05-10 12:20:00|2718.5|2712.5|2721.5|2715.5|2722|2716|2717|2711|79
1652185500000|2022-05-10 12:25:00|2721.8|2715.8|2722.3|2716.3|2723.8|2717.8|2719.8|2713.8|64
1652185800000|2022-05-10 12:30:00|2722.5|2716.5|2729|2723|2729|2723|2722|2716|70
1652186100000|2022-05-10 12:35:00|2728.8|2722.8|2731|2725|2731|2725|2725.5|2719.5|106
1652186400000|2022-05-10 12:40:00|2731.3|2725.3|2728.8|2722.8|2731.3|2725.3|2728.8|2722.8|45
1652186700000|2022-05-10 12:45:00|2728.5|2722.5|2724.3|2718.3|2728.8|2722.8|2723.5|2717.5|76
1652187000000|2022-05-10 12:50:00|2724|2718|2730.5|2724.5|2730.5|2724.5|2723.5|2717.5|98
1652187300000|2022-05-10 12:55:00|2730|2724|2747.3|2741.3|2748.5|2742.5|2728|2722|148
1652187600000|2022-05-10 13:00:00|2747.5|2741.5|2750.8|2744.8|2753|2747|2738.1|2732.1|210
1652187900000|2022-05-10 13:05:00|2750.5|2744.5|2757.4|2751.4|2763|2756.3|2744.3|2738.3|209
1652188200000|2022-05-10 13:10:00|2756.9|2750.9|2743.5|2737.5|2756.9|2750.9|2742.8|2736.8|174
1652188500000|2022-05-10 13:15:00|2743.3|2737.3|2738.8|2732.8|2743.3|2737.3|2736.5|2730.5|75
1652188800000|2022-05-10 13:20:00|2738.5|2732.5|2743.3|2737.3|2745.5|2739.5|2735|2729|126
1652189100000|2022-05-10 13:25:00|2743.5|2737.5|2750.3|2744.3|2750.8|2744.8|2743|2737|114
1652189400000|2022-05-10 13:30:00|2750.5|2744.5|2745|2739|2752.5|2746.5|2744.8|2738.8|105
1652189700000|2022-05-10 13:35:00|2744.8|2738.8|2743.3|2737.3|2747|2741|2741.3|2735.3|116
1652190000000|2022-05-10 13:40:00|2743|2737|2738.8|2732.8|2743.3|2737.3|2738.5|2732.5|64
1652190300000|2022-05-10 13:45:00|2738.5|2732.5|2738.3|2732.3|2739.3|2733.3|2733.5|2727.5|83
1652190600000|2022-05-10 13:50:00|2738|2732|2736.3|2730.3|2738.3|2732.3|2734.5|2728.5|122
1652190900000|2022-05-10 13:55:00|2736.8|2730.8|2736|2730|2736.8|2730.8|2734|2728|48
1652191200000|2022-05-10 14:00:00|2736.3|2730.3|2737.8|2731.8|2740.8|2734.8|2734.5|2728.5|129
1652191500000|2022-05-10 14:05:00|2737.5|2731.5|2735.8|2729.8|2742.3|2736.3|2734.5|2728.5|96
1652191800000|2022-05-10 14:10:00|2735.5|2729.5|2737.8|2731.8|2740.5|2734.5|2734.5|2728.5|93
1652192100000|2022-05-10 14:15:00|2737.5|2731.5|2737.8|2731.8|2739|2733|2737.5|2731.5|50
1652192400000|2022-05-10 14:20:00|2737.5|2731.5|2737.5|2731.5|2738|2732|2736.5|2730.5|59
1652192700000|2022-05-10 14:25:00|2737|2731|2754.3|2748.3|2755.3|2749.3|2737|2731|128
1652193000000|2022-05-10 14:30:00|2754|2748|2765.3|2759.3|2769.5|2763.5|2750.8|2744.8|139
1652193300000|2022-05-10 14:35:00|2765|2759|2756.8|2750.8|2765.5|2759.5|2756|2750|104
1652193600000|2022-05-10 14:40:00|2756.5|2750.5|2758.3|2752.3|2759|2753|2756|2750|104
1652193900000|2022-05-10 14:45:00|2758.5|2752.5|2752.8|2746.8|2758.8|2752.8|2752|2746|135
1652194200000|2022-05-10 14:50:00|2753|2747|2755.8|2749.8|2758|2752|2752|2746|147
1652194500000|2022-05-10 14:55:00|2755.5|2749.5|2763.5|2757.5|2765.3|2759.3|2752.8|2746.8|123
1652194800000|2022-05-10 15:00:00|2763.3|2757.3|2761.5|2755.5|2765.8|2759.8|2761|2755|121
1652195100000|2022-05-10 15:05:00|2762|2756|2754.3|2748.3|2762|2756|2752|2746|130
1652195400000|2022-05-10 15:10:00|2754|2748|2755|2749|2758.3|2752.3|2754|2748|86
1652195700000|2022-05-10 15:15:00|2754.5|2748.5|2759.3|2753.3|2760.5|2754.5|2754|2748|118
1652196000000|2022-05-10 15:20:00|2760.5|2754.5|2758.3|2752.3|2760.5|2754.5|2756|2750|86
1652196300000|2022-05-10 15:25:00|2758.5|2752.5|2753.3|2747.3|2758.8|2752.8|2752.3|2746.3|159
1652196600000|2022-05-10 15:30:00|2753|2747|2754.3|2748.3|2759.3|2753.3|2752.8|2746.8|115
1652196900000|2022-05-10 15:35:00|2754.5|2748.5|2760|2754|2760|2754|2754.3|2748.3|88
1652197200000|2022-05-10 15:40:00|2759.5|2753.5|2757.8|2751.8|2760|2754|2755.5|2749.5|98
1652197500000|2022-05-10 15:45:00|2757.5|2751.5|2762|2756|2767.8|2761.8|2757.5|2751.5|87
1652197800000|2022-05-10 15:50:00|2761.8|2755.8|2755.5|2749.5|2761.8|2755.8|2755.3|2749.3|52
1652198100000|2022-05-10 15:55:00|2755.3|2749.3|2756.5|2750.5|2759|2753|2753.8|2747.8|69
1652198400000|2022-05-10 16:00:00|2756.8|2750.8|2759|2753|2759.5|2753.5|2756.5|2750.5|76
1652198700000|2022-05-10 16:05:00|2759.3|2753.3|2760.8|2754.8|2764|2758|2759|2753|65
1652199000000|2022-05-10 16:10:00|2760.5|2754.5|2757.5|2751.5|2760.5|2754.5|2756.8|2750.8|46
1652199300000|2022-05-10 16:15:00|2757.3|2751.3|2757.5|2751.5|2758.8|2752.8|2757|2751|55
1652199600000|2022-05-10 16:20:00|2757.8|2751.8|2757.8|2751.8|2758.5|2752.5|2757.5|2751.5|28
1652199900000|2022-05-10 16:25:00|2758|2752|2757.8|2751.8|2758.3|2752.3|2757|2751|64
1652200200000|2022-05-10 16:30:00|2758|2752|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|44
1652200500000|2022-05-10 16:35:00|2758.8|2752.8|2762|2756|2762|2756|2758|2752|30
1652200800000|2022-05-10 16:40:00|2762.3|2756.3|2765.5|2759.5|2765.8|2759.8|2762.3|2756.3|42
1652201100000|2022-05-10 16:45:00|2765.8|2759.8|2765.8|2759.8|2768.3|2762.3|2764.3|2758.3|41
1652201400000|2022-05-10 16:50:00|2765.5|2759.5|2761.3|2755.3|2765.8|2759.8|2760.8|2754.8|40
1652201700000|2022-05-10 16:55:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|22
1652227200000|2022-05-11 00:00:00|2761.4|2755.4|2760.9|2754.9|2763.5|2757.5|2760.6|2754.6|25
1652227500000|2022-05-11 00:05:00|2761.1|2755.1|2760.8|2754.8|2762.1|2756.1|2760.8|2754.8|11
1652227800000|2022-05-11 00:10:00|2760.5|2754.5|2757.6|2751.6|2761|2755|2756.9|2750.9|31
1652228100000|2022-05-11 00:15:00|2757.9|2751.9|2756|2750|2757.9|2751.9|2755.6|2749.6|17
1652228400000|2022-05-11 00:20:00|2755.8|2749.8|2761.8|2755.8|2762.3|2756.3|2755.5|2749.5|40
1652228700000|2022-05-11 00:25:00|2761.5|2755.5|2761.9|2755.9|2763.3|2757.3|2760.9|2754.9|10
1652229000000|2022-05-11 00:30:00|2761.6|2755.6|2761.3|2755.3|2761.9|2755.9|2760.3|2754.3|16
1652229300000|2022-05-11 00:35:00|2761|2755|2765.3|2759.3|2765.8|2759.8|2761|2755|27
1652229600000|2022-05-11 00:40:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|7
1652229900000|2022-05-11 00:45:00|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.8|2758.8|18
1652230200000|2022-05-11 00:50:00|2765.3|2759.3|2766|2760|2768.1|2762.1|2764.8|2758.8|22
1652230500000|2022-05-11 00:55:00|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1652230800000|2022-05-11 01:00:00|2765.8|2759.8|2759.5|2753.5|2766|2760|2758.5|2752.5|35
1652231100000|2022-05-11 01:05:00|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.8|2753.8|39
1652231400000|2022-05-11 01:10:00|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|6
1652231700000|2022-05-11 01:15:00|2761.3|2755.3|2764.5|2758.5|2764.8|2758.8|2760.8|2754.8|23
1652232000000|2022-05-11 01:20:00|2764.8|2758.8|2774.3|2768.3|2774.3|2768.3|2764.8|2758.8|43
1652232300000|2022-05-11 01:25:00|2774.5|2768.5|2775|2769|2778.1|2772.1|2774.5|2768.5|30
1652232600000|2022-05-11 01:30:00|2775.5|2769.5|2772.8|2766.8|2777|2771|2772.5|2766.5|17
1652232900000|2022-05-11 01:35:00|2772.5|2766.5|2775.3|2769.3|2775.5|2769.5|2772.5|2766.5|14
1652233200000|2022-05-11 01:40:00|2775|2769|2772|2766|2775.5|2769.5|2772|2766|9
1652233500000|2022-05-11 01:45:00|2771.8|2765.8|2776.3|2770.3|2776.8|2770.8|2771.5|2765.5|61
1652233800000|2022-05-11 01:50:00|2776|2770|2766.3|2760.3|2776|2770|2764.8|2758.8|214
1652234100000|2022-05-11 01:55:00|2766.5|2760.5|2775|2769|2778.1|2772.1|2766.3|2760.3|49
1652234400000|2022-05-11 02:00:00|2774.3|2768.3|2777.5|2771.5|2777.5|2771.5|2770|2764|30
1652234700000|2022-05-11 02:05:00|2777.3|2771.3|2784|2778|2784.8|2778.8|2777.3|2771.3|37
1652235000000|2022-05-11 02:10:00|2783.8|2777.8|2783.8|2777.8|2788.8|2782.8|2781|2775|47
1652235300000|2022-05-11 02:15:00|2783.5|2777.5|2784.3|2778.3|2786.3|2780.3|2781.5|2775.5|27
1652235600000|2022-05-11 02:20:00|2785.3|2779.3|2782.3|2776.3|2785.3|2779.3|2782|2776|23
1652235900000|2022-05-11 02:25:00|2782.5|2776.5|2784.8|2778.8|2785.3|2779.3|2782.5|2776.5|22
1652236200000|2022-05-11 02:30:00|2785|2779|2789|2783|2789|2783|2783.8|2777.8|45
1652236500000|2022-05-11 02:35:00|2789.3|2783.3|2790.8|2784.8|2792.8|2786.8|2788.8|2782.8|60
1652236800000|2022-05-11 02:40:00|2791|2785|2792.3|2786.3|2793|2787|2790|2784|37
1652237100000|2022-05-11 02:45:00|2792|2786|2792|2786|2794.8|2788.8|2787.5|2781.5|82
1652237400000|2022-05-11 02:50:00|2791.8|2785.8|2786.3|2780.3|2792.3|2786.3|2786.3|2780.3|26
1652237700000|2022-05-11 02:55:00|2786|2780|2784.8|2778.8|2792.1|2786.1|2778|2772|57
1652238000000|2022-05-11 03:00:00|2784.5|2778.5|2784|2778|2785.3|2779.3|2780.8|2774.8|73
1652238300000|2022-05-11 03:05:00|2783.8|2777.8|2781.5|2775.5|2783.8|2777.8|2779.3|2773.3|34
1652238600000|2022-05-11 03:10:00|2781.3|2775.3|2776.3|2770.3|2781.3|2775.3|2776.3|2770.3|32
1652238900000|2022-05-11 03:15:00|2776.5|2770.5|2778.3|2772.3|2778.3|2772.3|2774.3|2768.3|23
1652239200000|2022-05-11 03:20:00|2779|2773|2778.3|2772.3|2779.3|2773.3|2777|2771|41
1652239500000|2022-05-11 03:25:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2777.5|2771.5|20
1652239800000|2022-05-11 03:30:00|2777.3|2771.3|2777.8|2771.8|2777.8|2771.8|2777|2771|13
1652240100000|2022-05-11 03:35:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2776.5|2770.5|14
1652240400000|2022-05-11 03:40:00|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|3
1652240700000|2022-05-11 03:45:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241000000|2022-05-11 03:50:00|2777.8|2771.8|2777.3|2771.3|2778|2772|2777.3|2771.3|7
1652241300000|2022-05-11 03:55:00|2777|2771|2777.3|2771.3|2777.8|2771.8|2776.8|2770.8|12
1652241600000|2022-05-11 04:00:00|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|3
1652241900000|2022-05-11 04:05:00|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|5
1652242200000|2022-05-11 04:10:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|12
1652242500000|2022-05-11 04:15:00|2777|2771|2779.3|2773.3|2779.3|2773.3|2777|2771|14
1652242800000|2022-05-11 04:20:00|2779.5|2773.5|2780|2774|2780|2774|2779|2773|6
1652243100000|2022-05-11 04:25:00|2780.3|2774.3|2786.3|2780.3|2786.5|2780.5|2780.3|2774.3|23
1652243400000|2022-05-11 04:30:00|2786|2780|2785|2779|2786|2780|2784.8|2778.8|6
1652243700000|2022-05-11 04:35:00|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|6
1652244000000|2022-05-11 04:40:00|2784|2778|2783|2777|2784|2778|2783|2777|2
1652244300000|2022-05-11 04:45:00|2782.8|2776.8|2783|2777|2783|2777|2782.5|2776.5|8
1652244600000|2022-05-11 04:50:00|2783.3|2777.3|2783|2777|2783.3|2777.3|2782.8|2776.8|21
1652244900000|2022-05-11 04:55:00|2783.5|2777.5|2786|2780|2786.3|2780.3|2783|2777|17
1652245200000|2022-05-11 05:00:00|2786.8|2780.8|2786|2780|2787|2781|2785.5|2779.5|17
1652245500000|2022-05-11 05:05:00|2786.3|2780.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|8
1652245800000|2022-05-11 05:10:00|2786.5|2780.5|2787.8|2781.8|2788.3|2782.3|2786.5|2780.5|7
1652246100000|2022-05-11 05:15:00|2788|2782|2787.8|2781.8|2788|2782|2787.5|2781.5|5
1652246400000|2022-05-11 05:20:00|2788|2782|2789.3|2783.3|2789.5|2783.5|2788|2782|13
1652246700000|2022-05-11 05:25:00|2789.8|2783.8|2791|2785|2791|2785|2789.8|2783.8|9
1652247000000|2022-05-11 05:30:00|2791.8|2785.8|2795.5|2789.5|2799.5|2793.5|2791.8|2785.8|70
1652247300000|2022-05-11 05:35:00|2795|2789|2795|2789|2795.5|2789.5|2794.8|2788.8|9
1652247600000|2022-05-11 05:40:00|2795.3|2789.3|2789|2783|2795.3|2789.3|2788|2782|49
1652247900000|2022-05-11 05:45:00|2789.5|2783.5|2795.5|2789.5|2795.5|2789.5|2788.5|2782.5|44
1652248200000|2022-05-11 05:50:00|2795.3|2789.3|2792.5|2786.5|2795.8|2789.8|2791.3|2785.3|26
1652248500000|2022-05-11 05:55:00|2792.3|2786.3|2790|2784|2792.5|2786.5|2787.3|2781.3|49
1652248800000|2022-05-11 06:00:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2785.5|2779.5|48
1652249100000|2022-05-11 06:05:00|2790.3|2784.3|2786.3|2780.3|2790.3|2784.3|2786.3|2780.3|32
1652249400000|2022-05-11 06:10:00|2785|2779|2790.3|2784.3|2790.5|2784.5|2785|2779|26
1652249700000|2022-05-11 06:15:00|2790|2784|2798|2792|2798.8|2792.8|2790|2784|46
1652250000000|2022-05-11 06:20:00|2797.8|2791.8|2802|2796|2803.8|2797.8|2794.8|2788.8|75
1652250300000|2022-05-11 06:25:00|2800.8|2794.8|2805.5|2799.5|2806.5|2800.5|2800.5|2794.5|58
1652250600000|2022-05-11 06:30:00|2805.3|2799.3|2796.5|2790.5|2809.8|2803.8|2796.5|2790.5|82
1652250900000|2022-05-11 06:35:00|2796|2790|2792.3|2786.3|2798|2792|2790.8|2784.8|47
1652251200000|2022-05-11 06:40:00|2793|2787|2792.5|2786.5|2795|2789|2791|2785|51
1652251500000|2022-05-11 06:45:00|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2790.5|2784.5|20
1652251800000|2022-05-11 06:50:00|2792|2786|2793|2787|2794|2788|2791.8|2785.8|34
1652252100000|2022-05-11 06:55:00|2793.3|2787.3|2809|2803|2809|2803|2792|2786|98
1652252400000|2022-05-11 07:00:00|2812.1|2806.1|2798.5|2792.5|2812.1|2806.1|2794.6|2788.6|94
1652252700000|2022-05-11 07:05:00|2798|2792|2796.8|2790.8|2799|2793|2795.3|2789.3|71
1652253000000|2022-05-11 07:10:00|2797|2791|2796|2790|2798.8|2792.8|2793|2787|43
1652253300000|2022-05-11 07:15:00|2795.8|2789.8|2792.5|2786.5|2795.8|2789.8|2791.5|2785.5|53
1652253600000|2022-05-11 07:20:00|2792.3|2786.3|2784|2778|2792.5|2786.5|2783|2777|63
1652253900000|2022-05-11 07:25:00|2782|2776|2786|2780|2788|2782|2778|2772|85
1652254200000|2022-05-11 07:30:00|2786.5|2780.5|2788.3|2782.3|2790.3|2784.3|2785.5|2779.5|47
1652254500000|2022-05-11 07:35:00|2788.5|2782.5|2790|2784|2792|2786|2788|2782|49
1652254800000|2022-05-11 07:40:00|2789.8|2783.8|2789|2783|2795.3|2789.3|2788.8|2782.8|49
1652255100000|2022-05-11 07:45:00|2789.3|2783.3|2785.5|2779.5|2789.3|2783.3|2784.3|2778.3|53
1652255400000|2022-05-11 07:50:00|2785.8|2779.8|2788.5|2782.5|2788.5|2782.5|2783.5|2777.5|30
1652255700000|2022-05-11 07:55:00|2788.3|2782.3|2780.8|2774.8|2788.5|2782.5|2780|2774|68
1652256000000|2022-05-11 08:00:00|2780.5|2774.5|2780|2774|2782.5|2776.5|2777|2771|96
1652256300000|2022-05-11 08:05:00|2779.8|2773.8|2782.8|2776.8|2784.8|2778.8|2774.5|2768.5|75
1652256600000|2022-05-11 08:10:00|2783|2777|2795|2789|2798.5|2792.5|2783|2777|87
1652256900000|2022-05-11 08:15:00|2794.5|2788.5|2791.3|2785.3|2799.3|2793.3|2791.3|2785.3|78
1652257200000|2022-05-11 08:20:00|2790.8|2784.8|2794|2788|2794.8|2788.8|2786.8|2780.8|71
1652257500000|2022-05-11 08:25:00|2794.3|2788.3|2788.5|2782.5|2794.8|2788.8|2788.5|2782.5|55
1652257800000|2022-05-11 08:30:00|2788.3|2782.3|2785.8|2779.8|2790.8|2784.8|2783|2777|116
1652258100000|2022-05-11 08:35:00|2785|2779|2789.3|2783.3|2791.5|2785.5|2783.5|2777.5|69
1652258400000|2022-05-11 08:40:00|2789|2783|2787.3|2781.3|2789.3|2783.3|2785.8|2779.8|70
1652258700000|2022-05-11 08:45:00|2787|2781|2780.8|2774.8|2787|2781|2778.3|2772.3|75
1652259000000|2022-05-11 08:50:00|2781|2775|2784.5|2778.5|2786.5|2780.5|2778|2772|109
1652259300000|2022-05-11 08:55:00|2784.8|2778.8|2789.3|2783.3|2789.8|2783.8|2783|2777|86
1652259600000|2022-05-11 09:00:00|2789.5|2783.5|2786.3|2780.3|2791.3|2785.3|2786.3|2780.3|42
1652259900000|2022-05-11 09:05:00|2786.5|2780.5|2783.8|2777.8|2788.8|2782.8|2783|2777|56
1652260200000|2022-05-11 09:10:00|2784|2778|2779|2773|2784.8|2778.8|2778.8|2772.8|49
1652260500000|2022-05-11 09:15:00|2778.8|2772.8|2774.8|2768.8|2781|2775|2774.8|2768.8|52
1652260800000|2022-05-11 09:20:00|2775|2769|2772|2766|2775.3|2769.3|2771.5|2765.5|60
1652261100000|2022-05-11 09:25:00|2771.3|2765.3|2772.3|2766.3|2773.3|2767.3|2769.3|2763.3|49
1652261400000|2022-05-11 09:30:00|2772.5|2766.5|2772|2766|2772.5|2766.5|2769.5|2763.5|37
1652261700000|2022-05-11 09:35:00|2772.3|2766.3|2770.5|2764.5|2774|2768|2769.8|2763.8|37
1652262000000|2022-05-11 09:40:00|2770.8|2764.8|2770.8|2764.8|2772|2766|2770.3|2764.3|37
1652262300000|2022-05-11 09:45:00|2771|2765|2774|2768|2776.5|2770.5|2770.8|2764.8|41
1652262600000|2022-05-11 09:50:00|2773.8|2767.8|2770.5|2764.5|2774|2768|2770|2764|31
1652262900000|2022-05-11 09:55:00|2771|2765|2770.5|2764.5|2773|2767|2770.5|2764.5|29
1652263200000|2022-05-11 10:00:00|2770.8|2764.8|2770.3|2764.3|2772.3|2766.3|2770.3|2764.3|35
1652263500000|2022-05-11 10:05:00|2770|2764|2772.8|2766.8|2773.3|2767.3|2770|2764|44
1652263800000|2022-05-11 10:10:00|2773|2767|2772.8|2766.8|2774.5|2768.5|2772.8|2766.8|35
1652264100000|2022-05-11 10:15:00|2773|2767|2773.5|2767.5|2774|2768|2773|2767|29
1652264400000|2022-05-11 10:20:00|2773.8|2767.8|2772|2766|2774|2768|2771.8|2765.8|50
1652264700000|2022-05-11 10:25:00|2771.8|2765.8|2770.8|2764.8|2772.5|2766.5|2767.8|2761.8|53
1652265000000|2022-05-11 10:30:00|2770.5|2764.5|2771|2765|2772.3|2766.3|2770.3|2764.3|31
1652265300000|2022-05-11 10:35:00|2770.8|2764.8|2771.3|2765.3|2771.5|2765.5|2770.8|2764.8|15
1652265600000|2022-05-11 10:40:00|2771|2765|2773|2767|2774|2768|2771|2765|51
1652265900000|2022-05-11 10:45:00|2772.8|2766.8|2773.3|2767.3|2774.3|2768.3|2772.3|2766.3|35
1652266200000|2022-05-11 10:50:00|2773.5|2767.5|2773.3|2767.3|2774|2768|2772.8|2766.8|34
1652266500000|2022-05-11 10:55:00|2773|2767|2772.3|2766.3|2773.5|2767.5|2771.8|2765.8|17
1652266800000|2022-05-11 11:00:00|2772|2766|2765.8|2759.8|2772|2766|2764|2758|48
1652267100000|2022-05-11 11:05:00|2766|2760|2763.8|2757.8|2767.8|2761.8|2763.8|2757.8|41
1652267400000|2022-05-11 11:10:00|2764|2758|2765.5|2759.5|2767.5|2761.5|2763.8|2757.8|48
1652267700000|2022-05-11 11:15:00|2765.8|2759.8|2766.8|2760.8|2767|2761|2764.3|2758.3|72
1652268000000|2022-05-11 11:20:00|2767|2761|2767.3|2761.3|2769|2763|2766|2760|41
1652268300000|2022-05-11 11:25:00|2767.8|2761.8|2768.5|2762.5|2769.3|2763.3|2767.5|2761.5|34
1652268600000|2022-05-11 11:30:00|2768.8|2762.8|2776.3|2770.3|2776.5|2770.5|2768.5|2762.5|114
1652268900000|2022-05-11 11:35:00|2776|2770|2775|2769|2777.5|2771.5|2774|2768|90
1652269200000|2022-05-11 11:40:00|2774.8|2768.8|2773|2767|2777.5|2771.5|2772.3|2766.3|50
1652269500000|2022-05-11 11:45:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2771.5|2765.5|54
1652269800000|2022-05-11 11:50:00|2775.8|2769.8|2773.8|2767.8|2778.3|2772.3|2773.8|2767.8|71
1652270100000|2022-05-11 11:55:00|2774|2768|2774.8|2768.8|2775.3|2769.3|2772|2766|103
1652270400000|2022-05-11 12:00:00|2775|2769|2772.8|2766.8|2775.3|2769.3|2772.3|2766.3|109
1652270700000|2022-05-11 12:05:00|2773|2767|2769.5|2763.5|2773.8|2767.8|2767|2761|77
1652271000000|2022-05-11 12:10:00|2769.3|2763.3|2768|2762|2770.3|2764.3|2767.5|2761.5|62
1652271300000|2022-05-11 12:15:00|2767.8|2761.8|2773.5|2767.5|2773.5|2767.5|2767.8|2761.8|49
1652271600000|2022-05-11 12:20:00|2774|2768|2771.8|2765.8|2778.5|2772.5|2771.3|2765.3|82
1652271900000|2022-05-11 12:25:00|2771.5|2765.5|2771.3|2765.3|2772.8|2766.8|2769|2763|62
1652272200000|2022-05-11 12:30:00|2771.8|2765.8|2768|2762|2772|2766|2757|2751|171
1652272500000|2022-05-11 12:35:00|2768.3|2762.3|2765|2759|2772.9|2766.9|2762.8|2756.8|91
1652272800000|2022-05-11 12:40:00|2765.3|2759.3|2760.5|2754.5|2765.3|2759.3|2758.8|2752.8|69
1652273100000|2022-05-11 12:45:00|2760.3|2754.3|2763|2757|2766.5|2760.5|2760.3|2754.3|65
1652273400000|2022-05-11 12:50:00|2762.8|2756.8|2762.8|2756.8|2764.5|2758.5|2762|2756|79
1652273700000|2022-05-11 12:55:00|2763|2757|2764.3|2758.3|2764.8|2758.8|2761.8|2755.8|68
1652274000000|2022-05-11 13:00:00|2764.5|2758.5|2770.6|2764.6|2772.8|2766.8|2762|2756|156
1652274300000|2022-05-11 13:05:00|2770.5|2764.5|2778|2772|2778.5|2772.5|2769.4|2763.4|116
1652274600000|2022-05-11 13:10:00|2778.5|2772.5|2789.3|2783.3|2793.9|2787.9|2778.5|2772.5|204
1652274900000|2022-05-11 13:15:00|2789.5|2783.5|2793.3|2787.3|2794.5|2788.5|2785.5|2779.5|130
1652275200000|2022-05-11 13:20:00|2793.5|2787.5|2790.8|2784.8|2793.8|2787.8|2787.3|2781.3|130
1652275500000|2022-05-11 13:25:00|2790.5|2784.5|2786|2780|2790.8|2784.8|2786|2780|71
1652275800000|2022-05-11 13:30:00|2786.3|2780.3|2792|2786|2795|2789|2785.5|2779.5|152
1652276100000|2022-05-11 13:35:00|2792.3|2786.3|2797.3|2791.3|2797.8|2791.8|2789.3|2783.3|75
1652276400000|2022-05-11 13:40:00|2796.3|2790.3|2808|2802|2809.5|2803.5|2793.5|2787.5|127
1652276700000|2022-05-11 13:45:00|2807.8|2801.8|2802.5|2796.5|2808.3|2802.3|2797.8|2791.8|155
1652277000000|2022-05-11 13:50:00|2802.8|2796.8|2804.8|2798.8|2807|2801|2801.8|2795.8|134
1652277300000|2022-05-11 13:55:00|2805|2799|2802|2796|2807|2801|2798.3|2792.3|144
1652277600000|2022-05-11 14:00:00|2802.3|2796.3|2798.8|2792.8|2802.3|2796.3|2796.3|2790.3|97
1652277900000|2022-05-11 14:05:00|2798.5|2792.5|2796|2790|2802.3|2796.3|2795.8|2789.8|76
1652278200000|2022-05-11 14:10:00|2795.8|2789.8|2800|2794|2802|2796|2795.8|2789.8|80
1652278500000|2022-05-11 14:15:00|2799.8|2793.8|2796.5|2790.5|2801.6|2795.6|2795.5|2789.5|91
1652278800000|2022-05-11 14:20:00|2796.8|2790.8|2795|2789|2797|2791|2795|2789|102
1652279100000|2022-05-11 14:25:00|2794.8|2788.8|2794.3|2788.3|2797.5|2791.5|2793.3|2787.3|75
1652279400000|2022-05-11 14:30:00|2794|2788|2795.3|2789.3|2799.5|2793.5|2793.8|2787.8|90
1652279700000|2022-05-11 14:35:00|2795|2789|2802.3|2796.3|2804|2798|2793.3|2787.3|91
1652280000000|2022-05-11 14:40:00|2802|2796|2799|2793|2803.8|2797.8|2798.3|2792.3|111
1652280300000|2022-05-11 14:45:00|2798.8|2792.8|2798.5|2792.5|2800.5|2794.5|2797|2791|88
1652280600000|2022-05-11 14:50:00|2798.3|2792.3|2797.8|2791.8|2799|2793|2796.3|2790.3|100
1652280900000|2022-05-11 14:55:00|2797.5|2791.5|2792.5|2786.5|2797.8|2791.8|2791.8|2785.8|81
1652281200000|2022-05-11 15:00:00|2792.8|2786.8|2789|2783|2796.3|2790.3|2786.3|2780.3|122
1652281500000|2022-05-11 15:05:00|2788.8|2782.8|2792.3|2786.3|2795.3|2789.3|2788.8|2782.8|110
1652281800000|2022-05-11 15:10:00|2792.5|2786.5|2794.5|2788.5|2796.8|2790.8|2790.3|2784.3|87
1652282100000|2022-05-11 15:15:00|2794.3|2788.3|2790.5|2784.5|2794.3|2788.3|2790|2784|88
1652282400000|2022-05-11 15:20:00|2791|2785|2789.5|2783.5|2792|2786|2787.8|2781.8|35
1652282700000|2022-05-11 15:25:00|2789.3|2783.3|2786.8|2780.8|2791.8|2785.8|2786.5|2780.5|91
1652283000000|2022-05-11 15:30:00|2786.5|2780.5|2786|2780|2790|2784|2776.8|2770.8|148
1652283300000|2022-05-11 15:35:00|2786.3|2780.3|2786.8|2780.8|2788|2782|2784.5|2778.5|76
1652283600000|2022-05-11 15:40:00|2786.5|2780.5|2780.5|2774.5|2786.5|2780.5|2780.5|2774.5|60
1652283900000|2022-05-11 15:45:00|2780.8|2774.8|2784.5|2778.5|2785.3|2779.3|2779.5|2773.5|82
1652284200000|2022-05-11 15:50:00|2784.8|2778.8|2782|2776|2785|2779|2781.3|2775.3|67
1652284500000|2022-05-11 15:55:00|2781.8|2775.8|2788|2782|2788.5|2782.5|2781.8|2775.8|86
1652284800000|2022-05-11 16:00:00|2787.8|2781.8|2787.8|2781.8|2788.3|2782.3|2787.3|2781.3|22
1652285100000|2022-05-11 16:05:00|2788|2782|2788.3|2782.3|2790.3|2784.3|2787.5|2781.5|32
1652285400000|2022-05-11 16:10:00|2788|2782|2787.5|2781.5|2788.3|2782.3|2785.8|2779.8|40
1652285700000|2022-05-11 16:15:00|2787.8|2781.8|2790|2784|2790|2784|2787.8|2781.8|28
1652286000000|2022-05-11 16:20:00|2790.3|2784.3|2791.3|2785.3|2791.5|2785.5|2790.3|2784.3|12
1652286300000|2022-05-11 16:25:00|2790|2784|2786.8|2780.8|2791.8|2785.8|2785.8|2779.8|44
1652286600000|2022-05-11 16:30:00|2786.5|2780.5|2786.8|2780.8|2787.3|2781.3|2786|2780|41
1652286900000|2022-05-11 16:35:00|2786.5|2780.5|2785.5|2779.5|2787.3|2781.3|2785.5|2779.5|16
1652287200000|2022-05-11 16:40:00|2785.8|2779.8|2783.5|2777.5|2786.3|2780.3|2782.8|2776.8|50
1652287500000|2022-05-11 16:45:00|2783.3|2777.3|2782.5|2776.5|2784|2778|2782.3|2776.3|23
1652287800000|2022-05-11 16:50:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1652288100000|2022-05-11 16:55:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2780.8|2774.8|37
1652313600000|2022-05-12 00:00:00|2780.6|2774.6|2780.6|2774.6|2782.4|2776.4|2780.4|2774.4|15
1652313900000|2022-05-12 00:05:00|2780.5|2774.5|2781.5|2775.5|2782.9|2776.9|2780.5|2774.5|9
1652314200000|2022-05-12 00:10:00|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1652314500000|2022-05-12 00:15:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.8|2773.8|4
1652314800000|2022-05-12 00:20:00|2779.3|2773.3|2781|2775|2781|2775|2779.3|2773.3|2
1652315100000|2022-05-12 00:25:00|2780.5|2774.5|2784.5|2778.5|2784.5|2778.5|2780.5|2774.5|18
1652315400000|2022-05-12 00:30:00|2784.3|2778.3|2780.8|2774.8|2784.5|2778.5|2780.4|2774.4|32
1652315700000|2022-05-12 00:35:00|2781|2775|2784.3|2778.3|2784.5|2778.5|2780.8|2774.8|22
1652316000000|2022-05-12 00:40:00|2785|2779|2785|2779|2785.3|2779.3|2784.5|2778.5|26
1652316300000|2022-05-12 00:45:00|2785.3|2779.3|2789.4|2783.4|2789.4|2783.4|2785.3|2779.3|21
1652316600000|2022-05-12 00:50:00|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.5|2782.5|13
1652316900000|2022-05-12 00:55:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|35
1652317200000|2022-05-12 01:00:00|2787.8|2781.8|2784.8|2778.8|2788|2782|2781.5|2775.5|86
1652317500000|2022-05-12 01:05:00|2784.5|2778.5|2783|2777|2784.5|2778.5|2782.5|2776.5|24
1652317800000|2022-05-12 01:10:00|2783.3|2777.3|2786|2780|2786.8|2780.8|2783.3|2777.3|26
1652318100000|2022-05-12 01:15:00|2786.3|2780.3|2784|2778|2786.8|2780.8|2783.8|2777.8|29
1652318400000|2022-05-12 01:20:00|2783.8|2777.8|2785|2779|2785.3|2779.3|2783.8|2777.8|24
1652318700000|2022-05-12 01:25:00|2785.3|2779.3|2783.5|2777.5|2785.3|2779.3|2782.8|2776.8|29
1652319000000|2022-05-12 01:30:00|2783.8|2777.8|2781.8|2775.8|2784.3|2778.3|2781|2775|42
1652319300000|2022-05-12 01:35:00|2782|2776|2774.8|2768.8|2782|2776|2773|2767|43
1652319600000|2022-05-12 01:40:00|2775.3|2769.3|2780.3|2774.3|2780.5|2774.5|2775.3|2769.3|34
1652319900000|2022-05-12 01:45:00|2780|2774|2780.8|2774.8|2781.3|2775.3|2777.3|2771.3|51
1652320200000|2022-05-12 01:50:00|2780.5|2774.5|2782.5|2776.5|2783|2777|2779.8|2773.8|37
1652320500000|2022-05-12 01:55:00|2782.3|2776.3|2774.3|2768.3|2782.3|2776.3|2774.3|2768.3|42
1652320800000|2022-05-12 02:00:00|2774.5|2768.5|2777|2771|2778.8|2772.8|2774.5|2768.5|34
1652321100000|2022-05-12 02:05:00|2776.3|2770.3|2773|2767|2778|2772|2772.5|2766.5|111
1652321400000|2022-05-12 02:10:00|2773.3|2767.3|2776.8|2770.8|2777|2771|2773|2767|79
1652321700000|2022-05-12 02:15:00|2775.5|2769.5|2778|2772|2778.3|2772.3|2775.5|2769.5|9
1652322000000|2022-05-12 02:20:00|2778.5|2772.5|2782.8|2776.8|2783|2777|2778.5|2772.5|13
1652322300000|2022-05-12 02:25:00|2782.5|2776.5|2780.3|2774.3|2783.8|2777.8|2779.4|2773.4|35
1652322600000|2022-05-12 02:30:00|2780|2774|2772|2766|2780.3|2774.3|2771.5|2765.5|32
1652322900000|2022-05-12 02:35:00|2772.3|2766.3|2772.3|2766.3|2772.8|2766.8|2771.5|2765.5|19
1652323200000|2022-05-12 02:40:00|2772|2766|2768.8|2762.8|2772.8|2766.8|2768.8|2762.8|20
1652323500000|2022-05-12 02:45:00|2767.3|2761.3|2762|2756|2767.3|2761.3|2762|2756|63
1652323800000|2022-05-12 02:50:00|2762.3|2756.3|2762|2756|2763|2757|2761.3|2755.3|44
1652324100000|2022-05-12 02:55:00|2761.8|2755.8|2759.3|2753.3|2762.5|2756.5|2759.3|2753.3|72
1652324400000|2022-05-12 03:00:00|2759.5|2753.5|2760.3|2754.3|2762|2756|2759.5|2753.5|46
1652324700000|2022-05-12 03:05:00|2760|2754|2758.5|2752.5|2763|2757|2758.5|2752.5|39
1652325000000|2022-05-12 03:10:00|2758.8|2752.8|2759.5|2753.5|2760.8|2754.8|2758.3|2752.3|38
1652325300000|2022-05-12 03:15:00|2759.3|2753.3|2754.8|2748.8|2759.3|2753.3|2754.8|2748.8|35
1652325600000|2022-05-12 03:20:00|2754.5|2748.5|2753.3|2747.3|2754.5|2748.5|2750.8|2744.8|46
1652325900000|2022-05-12 03:25:00|2753.5|2747.5|2759.5|2753.5|2759.8|2753.8|2753.3|2747.3|55
1652326200000|2022-05-12 03:30:00|2759.3|2753.3|2755|2749|2759.3|2753.3|2754.8|2748.8|49
1652326500000|2022-05-12 03:35:00|2754.8|2748.8|2756|2750|2756.3|2750.3|2753|2747|39
1652326800000|2022-05-12 03:40:00|2755.8|2749.8|2761.3|2755.3|2761.3|2755.3|2755.3|2749.3|32
1652327100000|2022-05-12 03:45:00|2761|2755|2765.5|2759.5|2765.5|2759.5|2759.8|2753.8|15
1652327400000|2022-05-12 03:50:00|2765.3|2759.3|2760.8|2754.8|2765.5|2759.5|2760.8|2754.8|19
1652327700000|2022-05-12 03:55:00|2761|2755|2758.8|2752.8|2761|2755|2758.5|2752.5|23
1652328000000|2022-05-12 04:00:00|2758.5|2752.5|2758|2752|2758.5|2752.5|2757.8|2751.8|7
1652328300000|2022-05-12 04:05:00|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|21
1652328600000|2022-05-12 04:10:00|2758|2752|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|18
1652328900000|2022-05-12 04:15:00|2758|2752|2758|2752|2758.5|2752.5|2757.8|2751.8|15
1652329200000|2022-05-12 04:20:00|2757.8|2751.8|2758.8|2752.8|2760|2754|2757.8|2751.8|12
1652329500000|2022-05-12 04:25:00|2758.5|2752.5|2758.5|2752.5|2759|2753|2757.8|2751.8|17
1652329800000|2022-05-12 04:30:00|2759|2753|2755.8|2749.8|2759.3|2753.3|2755.4|2749.4|21
1652330100000|2022-05-12 04:35:00|2756|2750|2751|2745|2756|2750|2751|2745|32
1652330400000|2022-05-12 04:40:00|2752|2746|2754.5|2748.5|2755.5|2749.5|2751.8|2745.8|37
1652330700000|2022-05-12 04:45:00|2754.3|2748.3|2754.3|2748.3|2755|2749|2753.5|2747.5|35
1652331000000|2022-05-12 04:50:00|2754.5|2748.5|2759.5|2753.5|2760.8|2754.8|2754.3|2748.3|22
1652331300000|2022-05-12 04:55:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|13
1652331600000|2022-05-12 05:00:00|2759|2753|2758.8|2752.8|2760|2754|2756.4|2750.4|45
1652331900000|2022-05-12 05:05:00|2758.5|2752.5|2755|2749|2758.8|2752.8|2752.3|2746.3|33
1652332200000|2022-05-12 05:10:00|2754.3|2748.3|2747.6|2741.6|2754.3|2748.3|2745.3|2739.3|41
1652332500000|2022-05-12 05:15:00|2748.3|2742.3|2744.5|2738.5|2750.1|2744.1|2744.5|2738.5|23
1652332800000|2022-05-12 05:20:00|2743.3|2737.3|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|12
1652333100000|2022-05-12 05:25:00|2742|2736|2742|2736|2742.8|2736.8|2742|2736|7
1652333400000|2022-05-12 05:30:00|2741.8|2735.8|2740.3|2734.3|2741.8|2735.8|2738.8|2732.8|83
1652333700000|2022-05-12 05:35:00|2740|2734|2739.8|2733.8|2740|2734|2738.5|2732.5|40
1652334000000|2022-05-12 05:40:00|2740|2734|2739.8|2733.8|2740.8|2734.8|2738.8|2732.8|47
1652334300000|2022-05-12 05:45:00|2740|2734|2742.5|2736.5|2743.3|2737.3|2739|2733|53
1652334600000|2022-05-12 05:50:00|2742.8|2736.8|2740.8|2734.8|2742.8|2736.8|2740.8|2734.8|15
1652334900000|2022-05-12 05:55:00|2741|2735|2741|2735|2743|2737|2739.3|2733.3|42
1652335200000|2022-05-12 06:00:00|2740.8|2734.8|2742|2736|2744.5|2738.5|2739.3|2733.3|77
1652335500000|2022-05-12 06:05:00|2743.8|2737.8|2744.8|2738.8|2744.8|2738.8|2741.8|2735.8|48
1652335800000|2022-05-12 06:10:00|2744.5|2738.5|2744.8|2738.8|2746|2740|2742.3|2736.3|50
1652336100000|2022-05-12 06:15:00|2745.5|2739.5|2748.5|2742.5|2749.8|2743.8|2745.5|2739.5|43
1652336400000|2022-05-12 06:20:00|2748.8|2742.8|2745.5|2739.5|2750.3|2744.3|2743.1|2737.1|69
1652336700000|2022-05-12 06:25:00|2745.3|2739.3|2745.8|2739.8|2746|2740|2745.3|2739.3|32
1652337000000|2022-05-12 06:30:00|2745.5|2739.5|2752.5|2746.5|2753.8|2747.8|2743.3|2737.3|63
1652337300000|2022-05-12 06:35:00|2752.3|2746.3|2756.5|2750.5|2756.8|2750.8|2751|2745|57
1652337600000|2022-05-12 06:40:00|2756.8|2750.8|2756|2750|2758|2752|2754.8|2748.8|35
1652337900000|2022-05-12 06:45:00|2755.8|2749.8|2750.8|2744.8|2756.8|2750.8|2749.8|2743.8|44
1652338200000|2022-05-12 06:50:00|2751|2745|2756.3|2750.3|2756.5|2750.5|2751|2745|40
1652338500000|2022-05-12 06:55:00|2756.5|2750.5|2751.3|2745.3|2757.3|2751.3|2750.8|2744.8|106
1652338800000|2022-05-12 07:00:00|2751.8|2745.8|2742|2736|2754.1|2748.1|2741.3|2735.3|90
1652339100000|2022-05-12 07:05:00|2741.8|2735.8|2745.3|2739.3|2746.8|2740.8|2735.3|2729.3|88
1652339400000|2022-05-12 07:10:00|2745|2739|2753.8|2747.8|2754.3|2748.3|2744|2738|81
1652339700000|2022-05-12 07:15:00|2753.5|2747.5|2756.3|2750.3|2757|2751|2748.8|2742.8|74
1652340000000|2022-05-12 07:20:00|2756.5|2750.5|2767|2761|2770|2764|2755.4|2749.4|136
1652340300000|2022-05-12 07:25:00|2767.4|2761.4|2753|2747|2767.4|2761.4|2751.8|2745.8|79
1652340600000|2022-05-12 07:30:00|2753.3|2747.3|2762|2756|2765.5|2759.5|2751.5|2745.5|67
1652340900000|2022-05-12 07:35:00|2762.3|2756.3|2755.5|2749.5|2763.3|2757.3|2754|2748|63
1652341200000|2022-05-12 07:40:00|2755.8|2749.8|2752.3|2746.3|2756.3|2750.3|2752|2746|41
1652341500000|2022-05-12 07:45:00|2752.5|2746.5|2756.5|2750.5|2758|2752|2752|2746|31
1652341800000|2022-05-12 07:50:00|2756.3|2750.3|2757.8|2751.8|2759.3|2753.3|2755|2749|34
1652342100000|2022-05-12 07:55:00|2757.5|2751.5|2755.3|2749.3|2757.5|2751.5|2752.3|2746.3|38
1652342400000|2022-05-12 08:00:00|2755.5|2749.5|2746.3|2740.3|2758.5|2752.5|2746.3|2740.3|50
1652342700000|2022-05-12 08:05:00|2746|2740|2745.3|2739.3|2748.8|2742.8|2744.3|2738.3|50
1652343000000|2022-05-12 08:10:00|2745.5|2739.5|2750.8|2744.8|2751.8|2745.8|2745.5|2739.5|44
1652343300000|2022-05-12 08:15:00|2751|2745|2753.5|2747.5|2753.5|2747.5|2749.5|2743.5|65
1652343600000|2022-05-12 08:20:00|2754.3|2748.3|2750.8|2744.8|2754.3|2748.3|2749.8|2743.8|27
1652343900000|2022-05-12 08:25:00|2750.5|2744.5|2750.8|2744.8|2753|2747|2749.3|2743.3|48
1652344200000|2022-05-12 08:30:00|2749.3|2743.3|2740.5|2734.5|2752.5|2746.5|2740.3|2734.3|75
1652344500000|2022-05-12 08:35:00|2740.3|2734.3|2740.5|2734.5|2743.5|2737.5|2737.8|2731.8|68
1652344800000|2022-05-12 08:40:00|2740.3|2734.3|2741.8|2735.8|2742.8|2736.8|2739.8|2733.8|59
1652345100000|2022-05-12 08:45:00|2741.5|2735.5|2742.8|2736.8|2745.3|2739.3|2741|2735|28
1652345400000|2022-05-12 08:50:00|2741.8|2735.8|2740.8|2734.8|2743.5|2737.5|2740|2734|37
1652345700000|2022-05-12 08:55:00|2741|2735|2745.3|2739.3|2745.8|2739.8|2741|2735|32
1652346000000|2022-05-12 09:00:00|2745.5|2739.5|2742|2736|2746|2740|2741.5|2735.5|70
1652346300000|2022-05-12 09:05:00|2742.3|2736.3|2744.5|2738.5|2744.5|2738.5|2741.5|2735.5|24
1652346600000|2022-05-12 09:10:00|2745|2739|2737|2731|2746.3|2740.3|2736.3|2730.3|52
1652346900000|2022-05-12 09:15:00|2737.3|2731.3|2739.3|2733.3|2739.8|2733.8|2735.8|2729.8|48
1652347200000|2022-05-12 09:20:00|2739|2733|2738.5|2732.5|2739.3|2733.3|2737|2731|48
1652347500000|2022-05-12 09:25:00|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2737|2731|23
1652347800000|2022-05-12 09:30:00|2738.3|2732.3|2738|2732|2738.3|2732.3|2736.5|2730.5|32
1652348100000|2022-05-12 09:35:00|2738.3|2732.3|2740.3|2734.3|2740.8|2734.8|2737.8|2731.8|40
1652348400000|2022-05-12 09:40:00|2740.5|2734.5|2742.8|2736.8|2743|2737|2738|2732|34
1652348700000|2022-05-12 09:45:00|2743.3|2737.3|2742.5|2736.5|2743.3|2737.3|2740|2734|44
1652349000000|2022-05-12 09:50:00|2742|2736|2744.5|2738.5|2745|2739|2741|2735|55
1652349300000|2022-05-12 09:55:00|2744.8|2738.8|2746|2740|2747|2741|2741.5|2735.5|62
1652349600000|2022-05-12 10:00:00|2746.8|2740.8|2741.8|2735.8|2746.8|2740.8|2741.3|2735.3|55
1652349900000|2022-05-12 10:05:00|2742.3|2736.3|2741.5|2735.5|2742.8|2736.8|2738.8|2732.8|51
1652350200000|2022-05-12 10:10:00|2741.3|2735.3|2738|2732|2744.3|2738.3|2738|2732|35
1652350500000|2022-05-12 10:15:00|2737.5|2731.5|2738.8|2732.8|2740.8|2734.8|2737.5|2731.5|58
1652350800000|2022-05-12 10:20:00|2739.3|2733.3|2735.3|2729.3|2739.3|2733.3|2734.5|2728.5|75
1652351100000|2022-05-12 10:25:00|2735|2729|2736|2730|2737.3|2731.3|2733.8|2727.8|73
1652351400000|2022-05-12 10:30:00|2736.3|2730.3|2731.8|2725.8|2737|2731|2731.3|2725.3|56
1652351700000|2022-05-12 10:35:00|2731.5|2725.5|2731|2725|2731.8|2725.8|2730.3|2724.3|46
1652352000000|2022-05-12 10:40:00|2730.3|2724.3|2732.8|2726.8|2735.3|2729.3|2729.8|2723.8|61
1652352300000|2022-05-12 10:45:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2730.5|2724.5|37
1652352600000|2022-05-12 10:50:00|2731.8|2725.8|2734.5|2728.5|2735.5|2729.5|2731.8|2725.8|31
1652352900000|2022-05-12 10:55:00|2734.8|2728.8|2735.5|2729.5|2735.8|2729.8|2734|2728|73
1652353200000|2022-05-12 11:00:00|2735.8|2729.8|2735.8|2729.8|2736|2730|2734.5|2728.5|24
1652353500000|2022-05-12 11:05:00|2736|2730|2736.5|2730.5|2737.3|2731.3|2735|2729|23
1652353800000|2022-05-12 11:10:00|2736.8|2730.8|2739.8|2733.8|2739.8|2733.8|2735.5|2729.5|22
1652354100000|2022-05-12 11:15:00|2740|2734|2740|2734|2741.8|2735.8|2739.5|2733.5|57
1652354400000|2022-05-12 11:20:00|2740.3|2734.3|2742.3|2736.3|2745|2739|2736.5|2730.5|59
1652354700000|2022-05-12 11:25:00|2742.8|2736.8|2743.5|2737.5|2744|2738|2740.8|2734.8|58
1652355000000|2022-05-12 11:30:00|2743.8|2737.8|2735.3|2729.3|2744|2738|2734.8|2728.8|107
1652355300000|2022-05-12 11:35:00|2735|2729|2731.5|2725.5|2735.3|2729.3|2729|2723|48
1652355600000|2022-05-12 11:40:00|2731.3|2725.3|2731.3|2725.3|2735.8|2729.8|2730.8|2724.8|66
1652355900000|2022-05-12 11:45:00|2731.8|2725.8|2731.8|2725.8|2734.5|2728.5|2731.5|2725.5|43
1652356200000|2022-05-12 11:50:00|2731|2725|2728.3|2722.3|2731|2725|2726.8|2720.8|72
1652356500000|2022-05-12 11:55:00|2728.5|2722.5|2725.8|2719.8|2731.3|2725.3|2721.5|2715.5|161
1652356800000|2022-05-12 12:00:00|2726|2720|2725.5|2719.5|2728|2722|2724.5|2718.5|82
1652357100000|2022-05-12 12:05:00|2725.8|2719.8|2721.3|2715.3|2727|2721|2721|2715|68
1652357400000|2022-05-12 12:10:00|2721.8|2715.8|2723.8|2717.8|2723.8|2717.8|2721.8|2715.8|66
1652357700000|2022-05-12 12:15:00|2723.5|2717.5|2724.5|2718.5|2727|2721|2723|2717|60
1652358000000|2022-05-12 12:20:00|2724.8|2718.8|2726.3|2720.3|2726.5|2720.5|2721.8|2715.8|73
1652358300000|2022-05-12 12:25:00|2726.5|2720.5|2722|2716|2727.5|2721.5|2722|2716|61
1652358600000|2022-05-12 12:30:00|2722.3|2716.3|2726.3|2720.3|2729.5|2723.5|2722.3|2716.3|116
1652358900000|2022-05-12 12:35:00|2726|2720|2725.5|2719.5|2728.3|2722.3|2723|2717|86
1652359200000|2022-05-12 12:40:00|2725.8|2719.8|2726|2720|2729.3|2723.3|2725|2719|99
1652359500000|2022-05-12 12:45:00|2725.8|2719.8|2729.3|2723.3|2730.8|2724.8|2725.8|2719.8|78
1652359800000|2022-05-12 12:50:00|2729|2723|2728.8|2722.8|2729.8|2723.8|2726.8|2720.8|52
1652360100000|2022-05-12 12:55:00|2728.5|2722.5|2732.8|2726.8|2736|2730|2726.3|2720.3|101
1652360400000|2022-05-12 13:00:00|2732.3|2726.3|2731|2725|2735.8|2729.8|2730.5|2724.5|172
1652360700000|2022-05-12 13:05:00|2731.3|2725.3|2729.5|2723.5|2731.8|2725.8|2729|2723|76
1652361000000|2022-05-12 13:10:00|2729.8|2723.8|2740.3|2734.3|2741|2735|2729.3|2723.3|133
1652361300000|2022-05-12 13:15:00|2739.8|2733.8|2746|2740|2748.8|2742.8|2739|2733|142
1652361600000|2022-05-12 13:20:00|2746.3|2740.3|2744.3|2738.3|2746.5|2740.5|2742.8|2736.8|93
1652361900000|2022-05-12 13:25:00|2744.5|2738.5|2739|2733|2745.5|2739.5|2738.3|2732.3|121
1652362200000|2022-05-12 13:30:00|2738.8|2732.8|2738.8|2732.8|2742|2736|2737.5|2731.5|130
1652362500000|2022-05-12 13:35:00|2739|2733|2737.8|2731.8|2741|2735|2736.3|2730.3|87
1652362800000|2022-05-12 13:40:00|2737.5|2731.5|2739.8|2733.8|2741.5|2735.5|2736.3|2730.3|97
1652363100000|2022-05-12 13:45:00|2740.3|2734.3|2736.5|2730.5|2740.3|2734.3|2736.3|2730.3|70
1652363400000|2022-05-12 13:50:00|2736.8|2730.8|2736.5|2730.5|2737.5|2731.5|2736.3|2730.3|61
1652363700000|2022-05-12 13:55:00|2736.3|2730.3|2737.3|2731.3|2738.3|2732.3|2734.8|2728.8|77
1652364000000|2022-05-12 14:00:00|2737|2731|2736.8|2730.8|2738.3|2732.3|2736.3|2730.3|68
1652364300000|2022-05-12 14:05:00|2736.5|2730.5|2739|2733|2739.3|2733.3|2736|2730|77
1652364600000|2022-05-12 14:10:00|2738.8|2732.8|2740.5|2734.5|2744|2738|2738.8|2732.8|145
1652364900000|2022-05-12 14:15:00|2740.3|2734.3|2743.3|2737.3|2743.8|2737.8|2739.8|2733.8|124
1652365200000|2022-05-12 14:20:00|2743.5|2737.5|2743.8|2737.8|2745.3|2739.3|2740.3|2734.3|138
1652365500000|2022-05-12 14:25:00|2744|2738|2739.8|2733.8|2744.8|2738.8|2738.3|2732.3|130
1652365800000|2022-05-12 14:30:00|2740|2734|2742.3|2736.3|2743.3|2737.3|2738.5|2732.5|105
1652366100000|2022-05-12 14:35:00|2742.5|2736.5|2738.8|2732.8|2742.5|2736.5|2738.3|2732.3|82
1652366400000|2022-05-12 14:40:00|2739|2733|2737|2731|2739.8|2733.8|2735.8|2729.8|89
1652366700000|2022-05-12 14:45:00|2737.3|2731.3|2738.5|2732.5|2739.3|2733.3|2736.5|2730.5|90
1652367000000|2022-05-12 14:50:00|2738.8|2732.8|2741.3|2735.3|2742.8|2736.8|2738.8|2732.8|92
1652367300000|2022-05-12 14:55:00|2741|2735|2740.3|2734.3|2742.8|2736.8|2739.5|2733.5|60
1652367600000|2022-05-12 15:00:00|2740|2734|2738|2732|2740.5|2734.5|2737.5|2731.5|43
1652367900000|2022-05-12 15:05:00|2737.8|2731.8|2740.5|2734.5|2740.5|2734.5|2736|2730|50
1652368200000|2022-05-12 15:10:00|2740.3|2734.3|2738|2732|2740.8|2734.8|2737.3|2731.3|75
1652368500000|2022-05-12 15:15:00|2738.3|2732.3|2746.5|2740.5|2746.8|2740.8|2738|2732|71
1652368800000|2022-05-12 15:20:00|2746.8|2740.8|2746.8|2740.8|2747|2741|2742.5|2736.5|126
1652369100000|2022-05-12 15:25:00|2746.3|2740.3|2748.3|2742.3|2750.8|2744.8|2745.8|2739.8|107
1652369400000|2022-05-12 15:30:00|2748.5|2742.5|2744.9|2738.9|2750.3|2744.3|2741|2735|161
1652369700000|2022-05-12 15:35:00|2745.1|2739.1|2753|2747|2753.8|2747.8|2741.8|2735.8|104
1652370000000|2022-05-12 15:40:00|2753.3|2747.3|2754.5|2748.5|2754.8|2748.8|2750.8|2744.8|114
1652370300000|2022-05-12 15:45:00|2754.8|2748.8|2755|2749|2761.3|2755.3|2753.8|2747.8|150
1652370600000|2022-05-12 15:50:00|2754.8|2748.8|2768.5|2762.5|2769.8|2763.8|2754.8|2748.8|113
1652370900000|2022-05-12 15:55:00|2768.3|2762.3|2761.5|2755.5|2768.8|2762.8|2757.3|2751.3|141
1652371200000|2022-05-12 16:00:00|2761.3|2755.3|2775.3|2769.3|2776.4|2770.4|2760|2754|111
1652371500000|2022-05-12 16:05:00|2774.6|2768.6|2784.3|2778.3|2787|2781|2774.6|2768.6|129
1652371800000|2022-05-12 16:10:00|2784.5|2778.5|2780.3|2774.3|2786|2780|2774.8|2768.8|79
1652372100000|2022-05-12 16:15:00|2780|2774|2775.5|2769.5|2780|2774|2775|2769|56
1652372400000|2022-05-12 16:20:00|2775.8|2769.8|2774.5|2768.5|2780.3|2774.3|2774.3|2768.3|34
1652372700000|2022-05-12 16:25:00|2774.8|2768.8|2776.5|2770.5|2776.8|2770.8|2774.3|2768.3|44
1652373000000|2022-05-12 16:30:00|2776.3|2770.3|2777.8|2771.8|2779|2773|2775.8|2769.8|30
1652373300000|2022-05-12 16:35:00|2777.5|2771.5|2775.3|2769.3|2778|2772|2775.3|2769.3|58
1652373600000|2022-05-12 16:40:00|2775.5|2769.5|2777.5|2771.5|2778|2772|2771.3|2765.3|60
1652373900000|2022-05-12 16:45:00|2777.8|2771.8|2777.8|2771.8|2781.8|2775.8|2777.8|2771.8|36
1652374200000|2022-05-12 16:50:00|2777.3|2771.3|2780.3|2774.3|2780.8|2774.8|2776.3|2770.3|55
1652374500000|2022-05-12 16:55:00|2780|2774|2771.8|2765.8|2780.5|2774.5|2771.8|2765.8|126
1652400000000|2022-05-13 00:00:00|2781|2775|2788.6|2782.6|2788.9|2782.9|2781|2775|19
1652400300000|2022-05-13 00:05:00|2788.4|2782.4|2786|2780|2790.3|2784.3|2784.8|2778.8|55
1652400600000|2022-05-13 00:10:00|2785.5|2779.5|2785|2779|2786|2780|2785|2779|18
1652400900000|2022-05-13 00:15:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2783.8|2777.8|39
1652401200000|2022-05-13 00:20:00|2785.5|2779.5|2787|2781|2787.8|2781.8|2784.8|2778.8|43
1652401500000|2022-05-13 00:25:00|2786.8|2780.8|2787|2781|2788|2782|2785|2779|15
1652401800000|2022-05-13 00:30:00|2787.3|2781.3|2788.5|2782.5|2789|2783|2786.5|2780.5|51
1652402100000|2022-05-13 00:35:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2785.8|2779.8|19
1652402400000|2022-05-13 00:40:00|2787.5|2781.5|2788.3|2782.3|2789.5|2783.5|2786.8|2780.8|19
1652402700000|2022-05-13 00:45:00|2787.5|2781.5|2785|2779|2787.8|2781.8|2785|2779|9
1652403000000|2022-05-13 00:50:00|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|7
1652403300000|2022-05-13 00:55:00|2785|2779|2779.5|2773.5|2785.3|2779.3|2778.5|2772.5|29
1652403600000|2022-05-13 01:00:00|2779.8|2773.8|2785.8|2779.8|2791.8|2785.8|2779.3|2773.3|121
1652403900000|2022-05-13 01:05:00|2786|2780|2789.4|2783.4|2789.6|2783.6|2783.8|2777.8|82
1652404200000|2022-05-13 01:10:00|2789.1|2783.1|2794.3|2788.3|2794.8|2788.8|2788.8|2782.8|24
1652404500000|2022-05-13 01:15:00|2794.5|2788.5|2793|2787|2794.5|2788.5|2792.5|2786.5|45
1652404800000|2022-05-13 01:20:00|2793.3|2787.3|2796.5|2790.5|2796.5|2790.5|2793.3|2787.3|13
1652405100000|2022-05-13 01:25:00|2796.3|2790.3|2792.8|2786.8|2796.8|2790.8|2792.5|2786.5|30
1652405400000|2022-05-13 01:30:00|2793|2787|2786.3|2780.3|2793.5|2787.5|2786|2780|43
1652405700000|2022-05-13 01:35:00|2786|2780|2780.3|2774.3|2786.8|2780.8|2779.8|2773.8|83
1652406000000|2022-05-13 01:40:00|2780.5|2774.5|2776.5|2770.5|2781.3|2775.3|2776|2770|48
1652406300000|2022-05-13 01:45:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2775.5|2769.5|62
1652406600000|2022-05-13 01:50:00|2777.3|2771.3|2775.3|2769.3|2777.3|2771.3|2774|2768|21
1652406900000|2022-05-13 01:55:00|2775|2769|2773.8|2767.8|2775|2769|2773|2767|19
1652407200000|2022-05-13 02:00:00|2774|2768|2775|2769|2776.5|2770.5|2774|2768|30
1652407500000|2022-05-13 02:05:00|2774.8|2768.8|2772.3|2766.3|2775|2769|2771.8|2765.8|16
1652407800000|2022-05-13 02:10:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2772.5|2766.5|78
1652408100000|2022-05-13 02:15:00|2775|2769|2776.8|2770.8|2776.8|2770.8|2774.3|2768.3|50
1652408400000|2022-05-13 02:20:00|2776.3|2770.3|2780.8|2774.8|2781.5|2775.5|2776.3|2770.3|26
1652408700000|2022-05-13 02:25:00|2781.3|2775.3|2786|2780|2787.3|2781.3|2781.3|2775.3|23
1652409000000|2022-05-13 02:30:00|2785.8|2779.8|2784.3|2778.3|2786.3|2780.3|2784.3|2778.3|34
1652409300000|2022-05-13 02:35:00|2784|2778|2786|2780|2788.8|2782.8|2783|2777|52
1652409600000|2022-05-13 02:40:00|2785.8|2779.8|2788|2782|2788.3|2782.3|2785.5|2779.5|32
1652409900000|2022-05-13 02:45:00|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2787.8|2781.8|24
1652410200000|2022-05-13 02:50:00|2789|2783|2788.3|2782.3|2790|2784|2786.3|2780.3|25
1652410500000|2022-05-13 02:55:00|2788.5|2782.5|2792.3|2786.3|2793.5|2787.5|2788.5|2782.5|49
1652410800000|2022-05-13 03:00:00|2791.5|2785.5|2792.3|2786.3|2795.5|2789.5|2791.5|2785.5|58
1652411100000|2022-05-13 03:05:00|2791.8|2785.8|2793.5|2787.5|2794|2788|2791.5|2785.5|19
1652411400000|2022-05-13 03:10:00|2793.3|2787.3|2793.5|2787.5|2793.8|2787.8|2792.8|2786.8|21
1652411700000|2022-05-13 03:15:00|2793.8|2787.8|2795.3|2789.3|2795.5|2789.5|2793.5|2787.5|29
1652412000000|2022-05-13 03:20:00|2795|2789|2796.5|2790.5|2796.8|2790.8|2794.3|2788.3|36
1652412300000|2022-05-13 03:25:00|2796.3|2790.3|2794.5|2788.5|2796.5|2790.5|2793.3|2787.3|37
1652412600000|2022-05-13 03:30:00|2794.3|2788.3|2788|2782|2794.3|2788.3|2786.9|2780.9|26
1652412900000|2022-05-13 03:35:00|2787.8|2781.8|2791.5|2785.5|2791.5|2785.5|2787.8|2781.8|15
1652413200000|2022-05-13 03:40:00|2791|2785|2789|2783|2791|2785|2789|2783|28
1652413800000|2022-05-13 03:50:00|2789.3|2783.3|2788.5|2782.5|2789.5|2783.5|2788|2782|14
1652414100000|2022-05-13 03:55:00|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1652415300000|2022-05-13 04:15:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789|2783|5
1652415600000|2022-05-13 04:20:00|2789|2783|2791.3|2785.3|2791.5|2785.5|2789|2783|21
1652415900000|2022-05-13 04:25:00|2791|2785|2790.5|2784.5|2791|2785|2790.3|2784.3|16
1652416200000|2022-05-13 04:30:00|2790.3|2784.3|2793.3|2787.3|2793.3|2787.3|2790.3|2784.3|16
1652416500000|2022-05-13 04:35:00|2793|2787|2793.5|2787.5|2794.5|2788.5|2793|2787|26
1652416800000|2022-05-13 04:40:00|2793.3|2787.3|2791.8|2785.8|2793.3|2787.3|2791|2785|7
1652417100000|2022-05-13 04:45:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|6
1652417400000|2022-05-13 04:50:00|2793|2787|2792.5|2786.5|2793.3|2787.3|2791.8|2785.8|14
1652417700000|2022-05-13 04:55:00|2792.3|2786.3|2793.3|2787.3|2794|2788|2791.5|2785.5|13
1652418000000|2022-05-13 05:00:00|2793.5|2787.5|2793.3|2787.3|2794|2788|2792.3|2786.3|21
1652418300000|2022-05-13 05:05:00|2793|2787|2793.5|2787.5|2794|2788|2793|2787|22
1652418600000|2022-05-13 05:10:00|2793.8|2787.8|2794.8|2788.8|2795.4|2789.4|2793.8|2787.8|10
1652418900000|2022-05-13 05:15:00|2795|2789|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|4
1652419200000|2022-05-13 05:20:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|5
1652419500000|2022-05-13 05:25:00|2795.3|2789.3|2796.8|2790.8|2798.1|2792.1|2795.3|2789.3|13
1652419800000|2022-05-13 05:30:00|2796.5|2790.5|2799|2793|2799|2793|2795.8|2789.8|29
1652420100000|2022-05-13 05:35:00|2799.3|2793.3|2798.8|2792.8|2800.8|2794.8|2797.9|2791.9|19
1652420400000|2022-05-13 05:40:00|2799|2793|2800.3|2794.3|2801.3|2795.3|2797.8|2791.8|21
1652420700000|2022-05-13 05:45:00|2800|2794|2794.8|2788.8|2800|2794|2794|2788|29
1652421000000|2022-05-13 05:50:00|2795|2789|2799.5|2793.5|2799.9|2793.9|2794.8|2788.8|20
1652421300000|2022-05-13 05:55:00|2799.3|2793.3|2796.8|2790.8|2800.3|2794.3|2796.8|2790.8|36
1652421600000|2022-05-13 06:00:00|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2794|2788|28
1652421900000|2022-05-13 06:05:00|2796.3|2790.3|2796|2790|2797.3|2791.3|2795.8|2789.8|11
1652422200000|2022-05-13 06:10:00|2795.8|2789.8|2796.8|2790.8|2797.3|2791.3|2792.3|2786.3|31
1652422500000|2022-05-13 06:15:00|2796.5|2790.5|2792.3|2786.3|2796.5|2790.5|2791.4|2785.4|43
1652422800000|2022-05-13 06:20:00|2792|2786|2794.3|2788.3|2794.8|2788.8|2790|2784|37
1652423100000|2022-05-13 06:25:00|2794|2788|2796.5|2790.5|2796.5|2790.5|2793.8|2787.8|25
1652423400000|2022-05-13 06:30:00|2796.3|2790.3|2797.5|2791.5|2797.5|2791.5|2792.3|2786.3|44
1652423700000|2022-05-13 06:35:00|2797.8|2791.8|2794.8|2788.8|2800.3|2794.3|2794.5|2788.5|39
1652424000000|2022-05-13 06:40:00|2794.5|2788.5|2792.5|2786.5|2794.8|2788.8|2791.8|2785.8|52
1652424300000|2022-05-13 06:45:00|2792.3|2786.3|2794.5|2788.5|2795.5|2789.5|2792.3|2786.3|39
1652424600000|2022-05-13 06:50:00|2794.3|2788.3|2788.8|2782.8|2794.3|2788.3|2787.8|2781.8|68
1652424900000|2022-05-13 06:55:00|2789.3|2783.3|2794.5|2788.5|2795.3|2789.3|2789|2783|78
1652425200000|2022-05-13 07:00:00|2795|2789|2785.8|2779.8|2795|2789|2780.5|2774.5|103
1652425500000|2022-05-13 07:05:00|2785.5|2779.5|2784.8|2778.8|2786|2780|2778.3|2772.3|51
1652425800000|2022-05-13 07:10:00|2784.5|2778.5|2790.5|2784.5|2791|2785|2783.5|2777.5|50
1652426100000|2022-05-13 07:15:00|2790.3|2784.3|2790.3|2784.3|2791.5|2785.5|2789.5|2783.5|40
1652426400000|2022-05-13 07:20:00|2791.5|2785.5|2792.3|2786.3|2793|2787|2788.5|2782.5|59
1652426700000|2022-05-13 07:25:00|2792|2786|2798.8|2792.8|2798.8|2792.8|2791|2785|65
1652427000000|2022-05-13 07:30:00|2799|2793|2797.8|2791.8|2806|2800|2796.8|2790.8|93
1652427300000|2022-05-13 07:35:00|2798.8|2792.8|2798.5|2792.5|2799.5|2793.5|2797.8|2791.8|46
1652427600000|2022-05-13 07:40:00|2798.3|2792.3|2795.8|2789.8|2798.8|2792.8|2792.3|2786.3|45
1652427900000|2022-05-13 07:45:00|2795.5|2789.5|2795.3|2789.3|2797.5|2791.5|2791|2785|51
1652428200000|2022-05-13 07:50:00|2795.5|2789.5|2794|2788|2798.3|2792.3|2793.5|2787.5|46
1652428500000|2022-05-13 07:55:00|2793.8|2787.8|2798.8|2792.8|2798.8|2792.8|2793.5|2787.5|97
1652428800000|2022-05-13 08:00:00|2797.8|2791.8|2791.8|2785.8|2799.3|2793.3|2790.5|2784.5|89
1652429100000|2022-05-13 08:05:00|2792|2786|2791.5|2785.5|2795|2789|2786.8|2780.8|85
1652429400000|2022-05-13 08:10:00|2791.8|2785.8|2787|2781|2791.8|2785.8|2782.5|2776.5|91
1652429700000|2022-05-13 08:15:00|2786.8|2780.8|2787.8|2781.8|2787.8|2781.8|2779.5|2773.5|93
1652430000000|2022-05-13 08:20:00|2788|2782|2782.8|2776.8|2788.8|2782.8|2782.3|2776.3|77
1652430300000|2022-05-13 08:25:00|2782.5|2776.5|2782|2776|2783.8|2777.8|2779.3|2773.3|93
1652430600000|2022-05-13 08:30:00|2781.8|2775.8|2769.3|2763.3|2783.8|2777.8|2767.3|2761.3|98
1652430900000|2022-05-13 08:35:00|2770.5|2764.5|2763.5|2757.5|2770.5|2764.5|2756.3|2750.3|118
1652431200000|2022-05-13 08:40:00|2763.3|2757.3|2748.8|2742.8|2763.5|2757.5|2747|2741|162
1652431500000|2022-05-13 08:45:00|2749|2743|2743.5|2737.5|2749|2743|2742|2736|128
1652431800000|2022-05-13 08:50:00|2743.8|2737.8|2742.8|2736.8|2747.5|2741.5|2741.8|2735.8|127
1652432100000|2022-05-13 08:55:00|2742.5|2736.5|2740.3|2734.3|2744.3|2738.3|2738|2732|121
1652432400000|2022-05-13 09:00:00|2740.8|2734.8|2747.5|2741.5|2749.3|2743.3|2740.8|2734.8|69
1652432700000|2022-05-13 09:05:00|2747|2741|2747.3|2741.3|2748.5|2742.5|2744.5|2738.5|63
1652433000000|2022-05-13 09:10:00|2747|2741|2749.5|2743.5|2751.8|2745.8|2746.8|2740.8|61
1652433300000|2022-05-13 09:15:00|2749.8|2743.8|2751.5|2745.5|2751.5|2745.5|2747.3|2741.3|34
1652433600000|2022-05-13 09:20:00|2751.8|2745.8|2755.3|2749.3|2755.5|2749.5|2750.3|2744.3|50
1652433900000|2022-05-13 09:25:00|2755|2749|2753|2747|2755|2749|2750.3|2744.3|39
1652434200000|2022-05-13 09:30:00|2753.3|2747.3|2754.8|2748.8|2758.3|2752.3|2753|2747|42
1652434500000|2022-05-13 09:35:00|2754.5|2748.5|2751.5|2745.5|2754.5|2748.5|2749.8|2743.8|42
1652434800000|2022-05-13 09:40:00|2751.8|2745.8|2755|2749|2755.3|2749.3|2751.8|2745.8|44
1652435100000|2022-05-13 09:45:00|2755.3|2749.3|2753.8|2747.8|2755.8|2749.8|2753.5|2747.5|42
1652435400000|2022-05-13 09:50:00|2754|2748|2758|2752|2760.3|2754.3|2753.8|2747.8|54
1652435700000|2022-05-13 09:55:00|2758.3|2752.3|2758.8|2752.8|2759.8|2753.8|2757.5|2751.5|40
1652436000000|2022-05-13 10:00:00|2758.5|2752.5|2758|2752|2762.3|2756.3|2756.5|2750.5|71
1652436300000|2022-05-13 10:05:00|2757.5|2751.5|2762.5|2756.5|2762.5|2756.5|2757.3|2751.3|28
1652436600000|2022-05-13 10:10:00|2762.3|2756.3|2758.5|2752.5|2762.3|2756.3|2757.8|2751.8|55
1652436900000|2022-05-13 10:15:00|2758.3|2752.3|2761.8|2755.8|2762|2756|2757.3|2751.3|38
1652437200000|2022-05-13 10:20:00|2761|2755|2757.5|2751.5|2761.5|2755.5|2757|2751|46
1652437500000|2022-05-13 10:25:00|2757|2751|2758|2752|2759|2753|2756.3|2750.3|67
1652437800000|2022-05-13 10:30:00|2758.3|2752.3|2758.5|2752.5|2759|2753|2757|2751|53
1652438100000|2022-05-13 10:35:00|2758.8|2752.8|2762|2756|2762|2756|2757|2751|69
1652438400000|2022-05-13 10:40:00|2761.8|2755.8|2763.5|2757.5|2764.5|2758.5|2761|2755|61
1652438700000|2022-05-13 10:45:00|2763.3|2757.3|2760.8|2754.8|2766.3|2760.3|2759.8|2753.8|63
1652439000000|2022-05-13 10:50:00|2761|2755|2768|2762|2770.5|2764.5|2761|2755|91
1652439300000|2022-05-13 10:55:00|2768.3|2762.3|2762.8|2756.8|2768.3|2762.3|2762.5|2756.5|59
1652439600000|2022-05-13 11:00:00|2762.5|2756.5|2764.8|2758.8|2766.8|2760.8|2762|2756|63
1652439900000|2022-05-13 11:05:00|2764.5|2758.5|2762.3|2756.3|2765.3|2759.3|2760.8|2754.8|45
1652440200000|2022-05-13 11:10:00|2762.5|2756.5|2760.8|2754.8|2767|2761|2760.8|2754.8|79
1652440500000|2022-05-13 11:15:00|2761|2755|2754.3|2748.3|2761.3|2755.3|2753|2747|69
1652440800000|2022-05-13 11:20:00|2754.5|2748.5|2751|2745|2755.8|2749.8|2750.5|2744.5|46
1652441100000|2022-05-13 11:25:00|2751.3|2745.3|2753|2747|2755.3|2749.3|2748.8|2742.8|69
1652441400000|2022-05-13 11:30:00|2753.3|2747.3|2759.5|2753.5|2760.3|2754.3|2753|2747|90
1652441700000|2022-05-13 11:35:00|2759.8|2753.8|2760.5|2754.5|2761.3|2755.3|2758|2752|90
1652442000000|2022-05-13 11:40:00|2760.8|2754.8|2762.8|2756.8|2764.3|2758.3|2756.5|2750.5|74
1652442300000|2022-05-13 11:45:00|2763|2757|2763|2757|2766.3|2760.3|2759.3|2753.3|70
1652442600000|2022-05-13 11:50:00|2763.3|2757.3|2761|2755|2764.8|2758.8|2759.3|2753.3|81
1652442900000|2022-05-13 11:55:00|2760.8|2754.8|2760|2754|2765.3|2759.3|2759.8|2753.8|101
1652443200000|2022-05-13 12:00:00|2759.5|2753.5|2762.8|2756.8|2766.5|2760.5|2759|2753|94
1652443500000|2022-05-13 12:05:00|2762.9|2756.9|2762.5|2756.5|2764.5|2758.5|2757.8|2751.8|72
1652443800000|2022-05-13 12:10:00|2762.8|2756.8|2759|2753|2762.8|2756.8|2758.3|2752.3|54
1652444100000|2022-05-13 12:15:00|2758.5|2752.5|2761.3|2755.3|2762.3|2756.3|2757.8|2751.8|37
1652444400000|2022-05-13 12:20:00|2761.5|2755.5|2760.3|2754.3|2761.5|2755.5|2758.5|2752.5|42
1652444700000|2022-05-13 12:25:00|2760|2754|2759.8|2753.8|2760.3|2754.3|2754.8|2748.8|88
1652445000000|2022-05-13 12:30:00|2760|2754|2771.3|2765.3|2771.8|2765.8|2760|2754|82
1652445300000|2022-05-13 12:35:00|2771.5|2765.5|2782|2776|2782|2776|2768|2762|84
1652445600000|2022-05-13 12:40:00|2782.3|2776.3|2776.8|2770.8|2782.5|2776.5|2773.5|2767.5|62
1652445900000|2022-05-13 12:45:00|2776.5|2770.5|2787.5|2781.5|2787.5|2781.5|2775.8|2769.8|78
1652446200000|2022-05-13 12:50:00|2787.8|2781.8|2786.5|2780.5|2790|2784|2784.5|2778.5|64
1652446500000|2022-05-13 12:55:00|2786.8|2780.8|2790.3|2784.3|2793|2787|2786.8|2780.8|110
1652446800000|2022-05-13 13:00:00|2790.8|2784.8|2792.5|2786.5|2797|2791|2788.3|2782.3|224
1652447100000|2022-05-13 13:05:00|2792.3|2786.3|2777.8|2771.8|2792.3|2786.3|2777.8|2771.8|129
1652447400000|2022-05-13 13:10:00|2777.5|2771.5|2786|2780|2787|2781|2777.5|2771.5|86
1652447700000|2022-05-13 13:15:00|2785.8|2779.8|2788|2782|2792.5|2786.5|2783.3|2777.3|101
1652448000000|2022-05-13 13:20:00|2787.5|2781.5|2787.3|2781.3|2788.3|2782.3|2783.5|2777.5|101
1652448300000|2022-05-13 13:25:00|2787.5|2781.5|2783.8|2777.8|2787.8|2781.8|2781|2775|74
1652448600000|2022-05-13 13:30:00|2782.5|2776.5|2784.8|2778.8|2786.5|2780.5|2778.8|2772.8|70
1652448900000|2022-05-13 13:35:00|2784.5|2778.5|2772|2766|2784.5|2778.5|2771.8|2765.8|92
1652449200000|2022-05-13 13:40:00|2772.3|2766.3|2771.8|2765.8|2775.8|2769.8|2769.5|2763.5|108
1652449500000|2022-05-13 13:45:00|2771.5|2765.5|2773.8|2767.8|2775.3|2769.3|2765|2759|128
1652449800000|2022-05-13 13:50:00|2773.5|2767.5|2781.8|2775.8|2782.3|2776.3|2773.5|2767.5|99
1652450100000|2022-05-13 13:55:00|2781.3|2775.3|2775.3|2769.3|2784.5|2778.5|2773.5|2767.5|99
1652450400000|2022-05-13 14:00:00|2775|2769|2780|2774|2783|2777|2775|2769|117
1652450700000|2022-05-13 14:05:00|2779.8|2773.8|2782.3|2776.3|2785.5|2779.5|2779.3|2773.3|136
1652451000000|2022-05-13 14:10:00|2782.8|2776.8|2785|2779|2787.8|2781.8|2778.5|2772.5|121
1652451300000|2022-05-13 14:15:00|2785.3|2779.3|2781|2775|2788.3|2782.3|2781|2775|94
1652451600000|2022-05-13 14:20:00|2780.8|2774.8|2784.5|2778.5|2792|2786|2780|2774|132
1652451900000|2022-05-13 14:25:00|2784.3|2778.3|2778.8|2772.8|2784.3|2778.3|2776.5|2770.5|157
1652452200000|2022-05-13 14:30:00|2779|2773|2781.8|2775.8|2783|2777|2777.8|2771.8|103
1652452500000|2022-05-13 14:35:00|2781.5|2775.5|2783|2777|2785.5|2779.5|2778|2772|105
1652452800000|2022-05-13 14:40:00|2783.3|2777.3|2780.5|2774.5|2785.3|2779.3|2778.3|2772.3|179
1652453100000|2022-05-13 14:45:00|2780.8|2774.8|2779.3|2773.3|2782.8|2776.8|2778.3|2772.3|125
1652453400000|2022-05-13 14:50:00|2778.8|2772.8|2779.8|2773.8|2782.5|2776.5|2770.5|2764.5|135
1652453700000|2022-05-13 14:55:00|2779|2773|2787|2781|2789.3|2783.3|2779|2773|75
1652454000000|2022-05-13 15:00:00|2787.3|2781.3|2786.8|2780.8|2788|2782|2784.3|2778.3|85
1652454300000|2022-05-13 15:05:00|2787|2781|2787.5|2781.5|2790.5|2784.5|2782|2776|92
1652454600000|2022-05-13 15:10:00|2787.3|2781.3|2782.5|2776.5|2788|2782|2782.3|2776.3|70
1652454900000|2022-05-13 15:15:00|2782|2776|2786|2780|2786.5|2780.5|2781.5|2775.5|102
1652455200000|2022-05-13 15:20:00|2786.3|2780.3|2790.3|2784.3|2791.5|2785.5|2784.5|2778.5|95
1652455500000|2022-05-13 15:25:00|2790|2784|2785.5|2779.5|2790.3|2784.3|2784|2778|84
1652455800000|2022-05-13 15:30:00|2785.3|2779.3|2794.3|2788.3|2796.5|2790.5|2783.8|2777.8|131
1652456100000|2022-05-13 15:35:00|2794|2788|2791.8|2785.8|2795.8|2789.8|2790|2784|185
1652456400000|2022-05-13 15:40:00|2791.5|2785.5|2795.5|2789.5|2795.5|2789.5|2791.3|2785.3|96
1652456700000|2022-05-13 15:45:00|2795.8|2789.8|2800.5|2794.5|2803.5|2797.5|2795.5|2789.5|56
1652457000000|2022-05-13 15:50:00|2800.3|2794.3|2825.3|2819.3|2827|2821|2800.3|2794.3|111
1652457300000|2022-05-13 15:55:00|2825|2819|2823.8|2817.8|2825|2819|2817.5|2811.5|72
1652457600000|2022-05-13 16:00:00|2823.5|2817.5|2823.3|2817.3|2824|2818|2820.5|2814.5|48
1652457900000|2022-05-13 16:05:00|2823.5|2817.5|2825.5|2819.5|2826|2820|2820.8|2814.8|62
1652458200000|2022-05-13 16:10:00|2825.3|2819.3|2827.8|2821.8|2830.8|2824.8|2823.8|2817.8|40
1652458500000|2022-05-13 16:15:00|2828|2822|2825.5|2819.5|2829.3|2823.3|2825.5|2819.5|50
1652458800000|2022-05-13 16:20:00|2825.3|2819.3|2828.5|2822.5|2828.8|2822.8|2823.8|2817.8|45
1652459100000|2022-05-13 16:25:00|2829.5|2823.5|2831|2825|2831.5|2825.5|2828|2822|38
1652459400000|2022-05-13 16:30:00|2831.3|2825.3|2830.5|2824.5|2831.5|2825.5|2829.3|2823.3|53
1652459700000|2022-05-13 16:35:00|2830.8|2824.8|2831.8|2825.8|2832.5|2826.5|2830.3|2824.3|65
1652460000000|2022-05-13 16:40:00|2831.5|2825.5|2831.5|2825.5|2832|2826|2831.5|2825.5|23
1652460300000|2022-05-13 16:45:00|2831.8|2825.8|2830.5|2824.5|2832|2826|2830.5|2824.5|35
1652460600000|2022-05-13 16:50:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2829.5|2823.5|18
1652460900000|2022-05-13 16:55:00|2830.3|2824.3|2830.8|2824.8|2831.3|2825.3|2830|2824|32
1652659200000|2022-05-16 00:00:00|2836.3|2821.3|2843.9|2837.9|2843.9|2837.9|2836.3|2821.3|12
1652659500000|2022-05-16 00:05:00|2844|2838|2840.8|2834.8|2844|2838|2839.9|2833.9|72
1652659800000|2022-05-16 00:10:00|2841.5|2835.5|2846.5|2840.5|2846.5|2840.5|2841.5|2835.5|14
1652660100000|2022-05-16 00:15:00|2846.3|2840.3|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1652660400000|2022-05-16 00:20:00|2847|2841|2845.8|2839.8|2847|2841|2844.5|2838.5|14
1652660700000|2022-05-16 00:25:00|2845.5|2839.5|2852.3|2846.3|2852.3|2846.3|2845.5|2839.5|24
1652661000000|2022-05-16 00:30:00|2852.8|2846.8|2851.3|2845.3|2855.8|2849.8|2850.8|2844.8|36
1652661300000|2022-05-16 00:35:00|2851.5|2845.5|2852.8|2846.8|2854.8|2848.8|2851.5|2845.5|41
1652661600000|2022-05-16 00:40:00|2852.5|2846.5|2854.5|2848.5|2854.5|2848.5|2851.8|2845.8|18
1652661900000|2022-05-16 00:45:00|2854.8|2848.8|2855.5|2849.5|2856.3|2850.3|2854.8|2848.8|21
1652662200000|2022-05-16 00:50:00|2855.8|2849.8|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|11
1652662500000|2022-05-16 00:55:00|2856|2850|2855.8|2849.8|2856|2850|2855.5|2849.5|42
1652662800000|2022-05-16 01:00:00|2856|2850|2862.3|2856.3|2867.8|2861.8|2856|2850|85
1652663100000|2022-05-16 01:05:00|2862|2856|2851.3|2845.3|2862|2856|2850.3|2844.3|47
1652663400000|2022-05-16 01:10:00|2850.5|2844.5|2841.8|2835.8|2851|2845|2840.8|2834.8|74
1652663700000|2022-05-16 01:15:00|2841.5|2835.5|2842.5|2836.5|2842.8|2836.8|2838|2832|57
1652664000000|2022-05-16 01:20:00|2841.8|2835.8|2840.3|2834.3|2844.5|2838.5|2839.8|2833.8|24
1652664300000|2022-05-16 01:25:00|2840.5|2834.5|2837.5|2831.5|2840.5|2834.5|2836.3|2830.3|13
1652664600000|2022-05-16 01:30:00|2837|2831|2834|2828|2837.5|2831.5|2833.5|2827.5|75
1652664900000|2022-05-16 01:35:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833|2827|23
1652665200000|2022-05-16 01:40:00|2834|2828|2835|2829|2835.3|2829.3|2833.5|2827.5|51
1652665500000|2022-05-16 01:45:00|2834.3|2828.3|2836|2830|2836.8|2830.8|2834.3|2828.3|43
1652665800000|2022-05-16 01:50:00|2835.8|2829.8|2836.5|2830.5|2837|2831|2835.5|2829.5|26
1652666100000|2022-05-16 01:55:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2832.3|2826.3|38
1652666400000|2022-05-16 02:00:00|2835.3|2829.3|2831|2825|2835.3|2829.3|2828.3|2822.3|42
1652666700000|2022-05-16 02:05:00|2830.8|2824.8|2833.5|2827.5|2835|2829|2829.3|2823.3|43
1652667000000|2022-05-16 02:10:00|2834|2828|2829.5|2823.5|2835.3|2829.3|2828.8|2822.8|108
1652667300000|2022-05-16 02:15:00|2829.8|2823.8|2831|2825|2831.3|2825.3|2829.5|2823.5|17
1652667600000|2022-05-16 02:20:00|2831.3|2825.3|2830.3|2824.3|2832|2826|2829.8|2823.8|52
1652667900000|2022-05-16 02:25:00|2830|2824|2825.5|2819.5|2830.3|2824.3|2825|2819|33
1652668200000|2022-05-16 02:30:00|2825.3|2819.3|2824.8|2818.8|2826|2820|2824|2818|24
1652668500000|2022-05-16 02:35:00|2825.8|2819.8|2826|2820|2826.8|2820.8|2825.3|2819.3|39
1652668800000|2022-05-16 02:40:00|2825.8|2819.8|2828.3|2822.3|2828.5|2822.5|2825.8|2819.8|39
1652669100000|2022-05-16 02:45:00|2828|2822|2828.5|2822.5|2829|2823|2827|2821|49
1652669400000|2022-05-16 02:50:00|2828|2822|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|19
1652669700000|2022-05-16 02:55:00|2828|2822|2827.8|2821.8|2829.5|2823.5|2827|2821|19
1652670000000|2022-05-16 03:00:00|2828|2822|2829.8|2823.8|2829.8|2823.8|2827|2821|15
1652670300000|2022-05-16 03:05:00|2829.5|2823.5|2829.8|2823.8|2831.3|2825.3|2829.3|2823.3|23
1652670600000|2022-05-16 03:10:00|2830|2824|2830.8|2824.8|2831.5|2825.5|2829.3|2823.3|29
1652670900000|2022-05-16 03:15:00|2830.5|2824.5|2832.5|2826.5|2833.5|2827.5|2830|2824|42
1652671200000|2022-05-16 03:20:00|2833|2827|2832.3|2826.3|2833|2827|2830.3|2824.3|68
1652671500000|2022-05-16 03:25:00|2832|2826|2832.8|2826.8|2832.8|2826.8|2831.5|2825.5|25
1652671800000|2022-05-16 03:30:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.5|2825.5|8
1652672100000|2022-05-16 03:35:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|13
1652672400000|2022-05-16 03:40:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|12
1652672700000|2022-05-16 03:45:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1652673000000|2022-05-16 03:50:00|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1652673300000|2022-05-16 03:55:00|2832|2826|2832|2826|2832|2826|2831.3|2825.3|6
1652673600000|2022-05-16 04:00:00|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|15
1652673900000|2022-05-16 04:05:00|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|5
1652674200000|2022-05-16 04:10:00|2831.5|2825.5|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|7
1652674500000|2022-05-16 04:15:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2830|2824|5
1652674800000|2022-05-16 04:20:00|2830.8|2824.8|2830.5|2824.5|2833.5|2827.5|2830.5|2824.5|12
1652675100000|2022-05-16 04:25:00|2831.3|2825.3|2830.8|2824.8|2831.9|2825.9|2830.5|2824.5|21
1652675400000|2022-05-16 04:30:00|2830.5|2824.5|2833.3|2827.3|2834.5|2828.5|2830.5|2824.5|71
1652675700000|2022-05-16 04:35:00|2833|2827|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|60
1652676000000|2022-05-16 04:40:00|2835.3|2829.3|2836|2830|2836|2830|2834|2828|23
1652676300000|2022-05-16 04:45:00|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1652676600000|2022-05-16 04:50:00|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|3
1652676900000|2022-05-16 04:55:00|2837.3|2831.3|2835.8|2829.8|2837.5|2831.5|2835.8|2829.8|5
1652677200000|2022-05-16 05:00:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|22
1652677500000|2022-05-16 05:05:00|2836.3|2830.3|2836|2830|2836.5|2830.5|2833.9|2827.9|30
1652677800000|2022-05-16 05:10:00|2836.3|2830.3|2839.3|2833.3|2839.8|2833.8|2836.3|2830.3|45
1652678100000|2022-05-16 05:15:00|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|19
1652678400000|2022-05-16 05:20:00|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|5
1652678700000|2022-05-16 05:25:00|2841.3|2835.3|2838.8|2832.8|2841.3|2835.3|2836.8|2830.8|18
1652679000000|2022-05-16 05:30:00|2838.5|2832.5|2835.3|2829.3|2838.5|2832.5|2834.5|2828.5|16
1652679300000|2022-05-16 05:35:00|2835|2829|2832.5|2826.5|2835|2829|2831.8|2825.8|28
1652679600000|2022-05-16 05:40:00|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2831.8|2825.8|49
1652679900000|2022-05-16 05:45:00|2832.8|2826.8|2833.8|2827.8|2835.3|2829.3|2832.8|2826.8|24
1652680200000|2022-05-16 05:50:00|2834|2828|2835.8|2829.8|2836.3|2830.3|2831.3|2825.3|30
1652680500000|2022-05-16 05:55:00|2836|2830|2834.3|2828.3|2836.3|2830.3|2833.8|2827.8|28
1652680800000|2022-05-16 06:00:00|2834|2828|2836.3|2830.3|2837|2831|2833.3|2827.3|28
1652681100000|2022-05-16 06:05:00|2836|2830|2835.3|2829.3|2836.5|2830.5|2835.3|2829.3|15
1652681400000|2022-05-16 06:10:00|2835.5|2829.5|2837.5|2831.5|2838.3|2832.3|2834.8|2828.8|29
1652681700000|2022-05-16 06:15:00|2837.8|2831.8|2834.5|2828.5|2839|2833|2834.5|2828.5|48
1652682000000|2022-05-16 06:20:00|2833.8|2827.8|2835.8|2829.8|2835.8|2829.8|2830.3|2824.3|35
1652682300000|2022-05-16 06:25:00|2835.3|2829.3|2832.5|2826.5|2835.3|2829.3|2832.3|2826.3|32
1652682600000|2022-05-16 06:30:00|2833|2827|2836.5|2830.5|2838.3|2832.3|2832.5|2826.5|20
1652682900000|2022-05-16 06:35:00|2836.8|2830.8|2844|2838|2844.5|2838.5|2836.8|2830.8|43
1652683200000|2022-05-16 06:40:00|2844.3|2838.3|2835.8|2829.8|2844.3|2838.3|2835.5|2829.5|26
1652683500000|2022-05-16 06:45:00|2835.5|2829.5|2837.5|2831.5|2837.5|2831.5|2835.5|2829.5|15
1652683800000|2022-05-16 06:50:00|2837|2831|2838|2832|2838|2832|2835.8|2829.8|33
1652684100000|2022-05-16 06:55:00|2839.8|2833.8|2842.5|2836.5|2843|2837|2835.8|2829.8|112
1652684400000|2022-05-16 07:00:00|2842.8|2836.8|2833.8|2827.8|2845.6|2839.6|2833.8|2827.8|74
1652684700000|2022-05-16 07:05:00|2834|2828|2822.5|2816.5|2834|2828|2816|2810|95
1652685000000|2022-05-16 07:10:00|2822.8|2816.8|2827.3|2821.3|2828|2822|2822.8|2816.8|24
1652685300000|2022-05-16 07:15:00|2827|2821|2826.8|2820.8|2832.1|2826.1|2826.3|2820.3|37
1652685600000|2022-05-16 07:20:00|2826.5|2820.5|2826.3|2820.3|2827.5|2821.5|2824.3|2818.3|44
1652685900000|2022-05-16 07:25:00|2826.5|2820.5|2831.5|2825.5|2838|2832|2826.5|2820.5|103
1652686200000|2022-05-16 07:30:00|2831.8|2825.8|2830.8|2824.8|2834.8|2828.8|2830.3|2824.3|37
1652686500000|2022-05-16 07:35:00|2831|2825|2833|2827|2834.3|2828.3|2831|2825|22
1652686800000|2022-05-16 07:40:00|2833.5|2827.5|2829.3|2823.3|2833.5|2827.5|2828|2822|41
1652687100000|2022-05-16 07:45:00|2829.5|2823.5|2838.8|2832.8|2839|2833|2829.3|2823.3|45
1652687400000|2022-05-16 07:50:00|2839|2833|2838.3|2832.3|2839.3|2833.3|2835.5|2829.5|50
1652687700000|2022-05-16 07:55:00|2838.5|2832.5|2838.8|2832.8|2839.3|2833.3|2836.3|2830.3|63
1652688000000|2022-05-16 08:00:00|2838.5|2832.5|2832.3|2826.3|2839|2833|2832|2826|45
1652688300000|2022-05-16 08:05:00|2832|2826|2825|2819|2832|2826|2823.8|2817.8|63
1652688600000|2022-05-16 08:10:00|2825.3|2819.3|2831|2825|2831|2825|2824.8|2818.8|59
1652688900000|2022-05-16 08:15:00|2831.3|2825.3|2836|2830|2836.3|2830.3|2827.8|2821.8|67
1652689200000|2022-05-16 08:20:00|2835.8|2829.8|2833.8|2827.8|2835.8|2829.8|2829.3|2823.3|42
1652689500000|2022-05-16 08:25:00|2834|2828|2831.5|2825.5|2836|2830|2831.3|2825.3|81
1652689800000|2022-05-16 08:30:00|2831.3|2825.3|2824.5|2818.5|2831.3|2825.3|2824.5|2818.5|64
1652690100000|2022-05-16 08:35:00|2824.3|2818.3|2825|2819|2826.5|2820.5|2823.5|2817.5|53
1652690400000|2022-05-16 08:40:00|2825.3|2819.3|2834|2828|2839.3|2833.3|2824.8|2818.8|93
1652690700000|2022-05-16 08:45:00|2833.8|2827.8|2830|2824|2835.8|2829.8|2828.8|2822.8|72
1652691000000|2022-05-16 08:50:00|2830.5|2824.5|2827.8|2821.8|2831.8|2825.8|2826.3|2820.3|74
1652691300000|2022-05-16 08:55:00|2827.5|2821.5|2827.5|2821.5|2831.5|2825.5|2825.8|2819.8|73
1652691600000|2022-05-16 09:00:00|2827.3|2821.3|2825.8|2819.8|2831|2825|2825.8|2819.8|69
1652691900000|2022-05-16 09:05:00|2825.5|2819.5|2821|2815|2826.8|2820.8|2819|2813|78
1652692200000|2022-05-16 09:10:00|2820.8|2814.8|2823.5|2817.5|2823.8|2817.8|2817.5|2811.5|58
1652692500000|2022-05-16 09:15:00|2823.3|2817.3|2823.8|2817.8|2824.5|2818.5|2822.5|2816.5|35
1652692800000|2022-05-16 09:20:00|2824|2818|2823.8|2817.8|2825.3|2819.3|2823.3|2817.3|28
1652693100000|2022-05-16 09:25:00|2823.3|2817.3|2823.3|2817.3|2823.8|2817.8|2823|2817|30
1652693400000|2022-05-16 09:30:00|2823|2817|2822|2816|2823.5|2817.5|2816.8|2810.8|42
1652693700000|2022-05-16 09:35:00|2821.8|2815.8|2822.3|2816.3|2824|2818|2821.8|2815.8|28
1652694000000|2022-05-16 09:40:00|2822|2816|2822|2816|2823.3|2817.3|2822|2816|17
1652694300000|2022-05-16 09:45:00|2821.8|2815.8|2823.8|2817.8|2824.3|2818.3|2818.8|2812.8|33
1652694600000|2022-05-16 09:50:00|2823.5|2817.5|2824|2818|2827|2821|2823|2817|46
1652694900000|2022-05-16 09:55:00|2824.3|2818.3|2818.3|2812.3|2825.3|2819.3|2818|2812|42
1652695200000|2022-05-16 10:00:00|2818|2812|2822.3|2816.3|2822.3|2816.3|2816.8|2810.8|43
1652695500000|2022-05-16 10:05:00|2822|2816|2822.3|2816.3|2822.5|2816.5|2820.3|2814.3|41
1652695800000|2022-05-16 10:10:00|2822|2816|2819.3|2813.3|2822|2816|2819.3|2813.3|8
1652696100000|2022-05-16 10:15:00|2819|2813|2817|2811|2819.3|2813.3|2816.3|2810.3|15
1652696400000|2022-05-16 10:20:00|2817.3|2811.3|2812|2806|2817.3|2811.3|2810.8|2804.8|31
1652696700000|2022-05-16 10:25:00|2812.3|2806.3|2810.8|2804.8|2814|2808|2810.3|2804.3|44
1652697000000|2022-05-16 10:30:00|2811.3|2805.3|2814|2808|2814.8|2808.8|2804.8|2798.8|76
1652697300000|2022-05-16 10:35:00|2814.5|2808.5|2811.8|2805.8|2816.3|2810.3|2809|2803|34
1652697600000|2022-05-16 10:40:00|2811.5|2805.5|2814.8|2808.8|2815|2809|2811|2805|22
1652697900000|2022-05-16 10:45:00|2815|2809|2814.5|2808.5|2815|2809|2814.5|2808.5|6
1652698200000|2022-05-16 10:50:00|2814.3|2808.3|2820.3|2814.3|2820.8|2814.8|2813.3|2807.3|56
1652698500000|2022-05-16 10:55:00|2820.5|2814.5|2816.5|2810.5|2820.8|2814.8|2816|2810|55
1652698800000|2022-05-16 11:00:00|2816.8|2810.8|2817.8|2811.8|2819.8|2813.8|2814.8|2808.8|31
1652699100000|2022-05-16 11:05:00|2818|2812|2820.8|2814.8|2821|2815|2818|2812|47
1652699400000|2022-05-16 11:10:00|2821|2815|2822.8|2816.8|2825|2819|2819.8|2813.8|42
1652699700000|2022-05-16 11:15:00|2822.5|2816.5|2821.5|2815.5|2822.5|2816.5|2819.5|2813.5|20
1652700000000|2022-05-16 11:20:00|2822|2816|2820.5|2814.5|2824.8|2818.8|2818.8|2812.8|33
1652700300000|2022-05-16 11:25:00|2820.3|2814.3|2820|2814|2822.5|2816.5|2818.8|2812.8|46
1652700600000|2022-05-16 11:30:00|2820.3|2814.3|2816|2810|2820.8|2814.8|2815|2809|63
1652700900000|2022-05-16 11:35:00|2815|2809|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|31
1652701200000|2022-05-16 11:40:00|2816.3|2810.3|2823.8|2817.8|2824|2818|2815.8|2809.8|47
1652701500000|2022-05-16 11:45:00|2824|2818|2828.5|2822.5|2830|2824|2824|2818|45
1652701800000|2022-05-16 11:50:00|2828.3|2822.3|2829.3|2823.3|2832.5|2826.5|2827.5|2821.5|66
1652702100000|2022-05-16 11:55:00|2829.5|2823.5|2823.8|2817.8|2831|2825|2822.8|2816.8|88
1652702400000|2022-05-16 12:00:00|2824|2818|2823.8|2817.8|2825.5|2819.5|2821.8|2815.8|73
1652702700000|2022-05-16 12:05:00|2824|2818|2823|2817|2824.8|2818.8|2822.3|2816.3|38
1652703000000|2022-05-16 12:10:00|2822.8|2816.8|2825|2819|2825.5|2819.5|2822.5|2816.5|29
1652703300000|2022-05-16 12:15:00|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2823.5|2817.5|22
1652703600000|2022-05-16 12:20:00|2824.8|2818.8|2831.3|2825.3|2831.3|2825.3|2824.5|2818.5|33
1652703900000|2022-05-16 12:25:00|2831|2825|2826.3|2820.3|2831|2825|2826.3|2820.3|35
1652704200000|2022-05-16 12:30:00|2826|2820|2827.3|2821.3|2829.5|2823.5|2825.8|2819.8|48
1652704500000|2022-05-16 12:35:00|2827|2821|2827.3|2821.3|2827.5|2821.5|2825.5|2819.5|34
1652704800000|2022-05-16 12:40:00|2827.5|2821.5|2831|2825|2831.5|2825.5|2827.5|2821.5|27
1652705100000|2022-05-16 12:45:00|2830|2824|2828.8|2822.8|2830|2824|2828.8|2822.8|15
1652705400000|2022-05-16 12:50:00|2828.3|2822.3|2829.5|2823.5|2830|2824|2827|2821|25
1652705700000|2022-05-16 12:55:00|2829.8|2823.8|2829.8|2823.8|2831.3|2825.3|2828.8|2822.8|58
1652706000000|2022-05-16 13:00:00|2830|2824|2835|2829|2839.4|2833.4|2829.5|2823.5|163
1652706300000|2022-05-16 13:05:00|2834.8|2828.8|2836.3|2830.3|2837|2831|2830|2824|71
1652706600000|2022-05-16 13:10:00|2836.5|2830.5|2833.8|2827.8|2837.3|2831.3|2833|2827|77
1652706900000|2022-05-16 13:15:00|2833.5|2827.5|2829|2823|2833.5|2827.5|2827.5|2821.5|61
1652707200000|2022-05-16 13:20:00|2828.5|2822.5|2826.8|2820.8|2829.8|2823.8|2824.5|2818.5|76
1652707500000|2022-05-16 13:25:00|2827|2821|2826.5|2820.5|2830|2824|2826|2820|51
1652707800000|2022-05-16 13:30:00|2826.3|2820.3|2823.5|2817.5|2826.3|2820.3|2820.8|2814.8|74
1652708100000|2022-05-16 13:35:00|2823.8|2817.8|2827|2821|2829.5|2823.5|2822.3|2816.3|116
1652708400000|2022-05-16 13:40:00|2827.3|2821.3|2830.5|2824.5|2831.5|2825.5|2827|2821|77
1652708700000|2022-05-16 13:45:00|2830.3|2824.3|2825.5|2819.5|2830.3|2824.3|2823.5|2817.5|58
1652709000000|2022-05-16 13:50:00|2827|2821|2822.8|2816.8|2827|2821|2820.3|2814.3|101
1652709300000|2022-05-16 13:55:00|2823|2817|2823|2817|2829.8|2823.8|2823|2817|88
1652709600000|2022-05-16 14:00:00|2822.8|2816.8|2816|2810|2822.8|2816.8|2814|2808|83
1652709900000|2022-05-16 14:05:00|2816.3|2810.3|2818.3|2812.3|2822.3|2816.3|2815|2809|105
1652710200000|2022-05-16 14:10:00|2818|2812|2825|2819|2826.5|2820.5|2817|2811|78
1652710500000|2022-05-16 14:15:00|2825.3|2819.3|2828.3|2822.3|2830|2824|2821.3|2815.3|84
1652710800000|2022-05-16 14:20:00|2827.8|2821.8|2825.5|2819.5|2829.5|2823.5|2823.5|2817.5|67
1652711100000|2022-05-16 14:25:00|2825.8|2819.8|2825.3|2819.3|2829.5|2823.5|2824.3|2818.3|55
1652711400000|2022-05-16 14:30:00|2825|2819|2827.5|2821.5|2830.8|2824.8|2824.5|2818.5|63
1652711700000|2022-05-16 14:35:00|2827|2821|2829.5|2823.5|2829.5|2823.5|2826.3|2820.3|52
1652712000000|2022-05-16 14:40:00|2829.3|2823.3|2827|2821|2829.5|2823.5|2826.5|2820.5|62
1652712300000|2022-05-16 14:45:00|2827.3|2821.3|2825.3|2819.3|2829|2823|2823.5|2817.5|45
1652712600000|2022-05-16 14:50:00|2825|2819|2827|2821|2827|2821|2822.3|2816.3|39
1652712900000|2022-05-16 14:55:00|2828|2822|2829.3|2823.3|2832.3|2826.3|2825.5|2819.5|63
1652713200000|2022-05-16 15:00:00|2829|2823|2826|2820|2829.5|2823.5|2826|2820|49
1652713500000|2022-05-16 15:05:00|2825.8|2819.8|2823.5|2817.5|2826|2820|2823|2817|39
1652713800000|2022-05-16 15:10:00|2823.3|2817.3|2827|2821|2827|2821|2822.3|2816.3|56
1652714100000|2022-05-16 15:15:00|2826.8|2820.8|2831.8|2825.8|2833.5|2827.5|2826|2820|64
1652714400000|2022-05-16 15:20:00|2831.5|2825.5|2828.5|2822.5|2832.3|2826.3|2825.3|2819.3|104
1652714700000|2022-05-16 15:25:00|2828.3|2822.3|2838|2832|2839.3|2833.3|2826.5|2820.5|68
1652715000000|2022-05-16 15:30:00|2838.3|2832.3|2835.5|2829.5|2840.3|2834.3|2830.1|2824.1|104
1652715300000|2022-05-16 15:35:00|2835.8|2829.8|2839.8|2833.8|2840.5|2834.5|2835.5|2829.5|40
1652715600000|2022-05-16 15:40:00|2839.5|2833.5|2834.8|2828.8|2839.5|2833.5|2831.8|2825.8|52
1652715900000|2022-05-16 15:45:00|2835.8|2829.8|2830.5|2824.5|2835.8|2829.8|2830.3|2824.3|80
1652716200000|2022-05-16 15:50:00|2830.8|2824.8|2831.3|2825.3|2831.8|2825.8|2830|2824|31
1652716500000|2022-05-16 15:55:00|2830.5|2824.5|2832.3|2826.3|2834.3|2828.3|2830.3|2824.3|28
1652716800000|2022-05-16 16:00:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|13
1652717100000|2022-05-16 16:05:00|2831.5|2825.5|2834|2828|2834.5|2828.5|2831.3|2825.3|24
1652717400000|2022-05-16 16:10:00|2834.3|2828.3|2836|2830|2837|2831|2833.5|2827.5|36
1652717700000|2022-05-16 16:15:00|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834|2828|22
1652718000000|2022-05-16 16:20:00|2834.5|2828.5|2835.3|2829.3|2836.5|2830.5|2834.3|2828.3|39
1652718300000|2022-05-16 16:25:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|25
1652718600000|2022-05-16 16:30:00|2834.3|2828.3|2838|2832|2839.5|2833.5|2834.3|2828.3|23
1652718900000|2022-05-16 16:35:00|2838.3|2832.3|2840|2834|2840.3|2834.3|2838.3|2832.3|17
1652719200000|2022-05-16 16:40:00|2839.8|2833.8|2837.5|2831.5|2840|2834|2837|2831|22
1652719500000|2022-05-16 16:45:00|2837.8|2831.8|2838.5|2832.5|2839.5|2833.5|2837.8|2831.8|14
1652719800000|2022-05-16 16:50:00|2838.3|2832.3|2839.3|2833.3|2840.5|2834.5|2838|2832|47
1652720100000|2022-05-16 16:55:00|2839|2833|2841|2835|2841|2835|2838.8|2832.8|16
1652745600000|2022-05-17 00:00:00|2849|2843|2850.4|2844.4|2850.4|2844.4|2849|2843|5
1652745900000|2022-05-17 00:05:00|2850.5|2844.5|2851|2845|2851.8|2845.8|2850.5|2844.5|26
1652746200000|2022-05-17 00:10:00|2851.3|2845.3|2852.3|2846.3|2852.3|2846.3|2850.8|2844.8|33
1652746500000|2022-05-17 00:15:00|2852|2846|2850.3|2844.3|2852.3|2846.3|2850|2844|32
1652746800000|2022-05-17 00:20:00|2850|2844|2848.6|2842.6|2850.8|2844.8|2847|2841|14
1652747100000|2022-05-17 00:25:00|2848.5|2842.5|2849|2843|2849|2843|2848.3|2842.3|4
1652747400000|2022-05-17 00:30:00|2848.5|2842.5|2850.3|2844.3|2850.5|2844.5|2848.5|2842.5|18
1652747700000|2022-05-17 00:35:00|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2848.1|2842.1|15
1652748000000|2022-05-17 00:40:00|2850|2844|2851|2845|2851|2845|2850|2844|13
1652748300000|2022-05-17 00:45:00|2852.5|2846.5|2852.8|2846.8|2855.3|2849.3|2852.5|2846.5|31
1652748600000|2022-05-17 00:50:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853|2847|11
1652748900000|2022-05-17 00:55:00|2853|2847|2851.8|2845.8|2853.3|2847.3|2851|2845|15
1652749200000|2022-05-17 01:00:00|2851.5|2845.5|2844.8|2838.8|2851.5|2845.5|2843.8|2837.8|55
1652749500000|2022-05-17 01:05:00|2845|2839|2844.3|2838.3|2847.6|2841.6|2844|2838|31
1652749800000|2022-05-17 01:10:00|2844.5|2838.5|2846.3|2840.3|2846.3|2840.3|2844.5|2838.5|12
1652750100000|2022-05-17 01:15:00|2846.5|2840.5|2847.8|2841.8|2849.3|2843.3|2846.5|2840.5|15
1652750400000|2022-05-17 01:20:00|2848|2842|2851.3|2845.3|2851.5|2845.5|2847.8|2841.8|64
1652750700000|2022-05-17 01:25:00|2851|2845|2848.3|2842.3|2851|2845|2847|2841|26
1652751000000|2022-05-17 01:30:00|2848|2842|2849|2843|2849|2843|2847.3|2841.3|38
1652751300000|2022-05-17 01:35:00|2848.8|2842.8|2852.5|2846.5|2852.8|2846.8|2848.5|2842.5|22
1652751600000|2022-05-17 01:40:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2851.5|2845.5|29
1652751900000|2022-05-17 01:45:00|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|7
1652752200000|2022-05-17 01:50:00|2852.5|2846.5|2852.8|2846.8|2853.3|2847.3|2852.3|2846.3|7
1652752500000|2022-05-17 01:55:00|2853|2847|2854.3|2848.3|2854.5|2848.5|2853|2847|21
1652752800000|2022-05-17 02:00:00|2854|2848|2851.3|2845.3|2854|2848|2851|2845|29
1652753100000|2022-05-17 02:05:00|2851.5|2845.5|2847.8|2841.8|2851.5|2845.5|2847.8|2841.8|36
1652753400000|2022-05-17 02:10:00|2848|2842|2848.3|2842.3|2848.8|2842.8|2848|2842|11
1652754000000|2022-05-17 02:20:00|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652754300000|2022-05-17 02:25:00|2848|2842|2848|2842|2848|2842|2847|2841|7
1652754600000|2022-05-17 02:30:00|2848.5|2842.5|2849|2843|2849.5|2843.5|2848.3|2842.3|21
1652754900000|2022-05-17 02:35:00|2849.3|2843.3|2850|2844|2850.5|2844.5|2849.3|2843.3|22
1652755200000|2022-05-17 02:40:00|2850.3|2844.3|2849.5|2843.5|2852.5|2846.5|2849.3|2843.3|15
1652755500000|2022-05-17 02:45:00|2849.3|2843.3|2845.8|2839.8|2849.3|2843.3|2845|2839|17
1652755800000|2022-05-17 02:50:00|2846|2840|2848.5|2842.5|2849.5|2843.5|2846|2840|76
1652756100000|2022-05-17 02:55:00|2848.8|2842.8|2847.8|2841.8|2849.3|2843.3|2847|2841|14
1652756400000|2022-05-17 03:00:00|2848.3|2842.3|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|19
1652757000000|2022-05-17 03:10:00|2848|2842|2848.8|2842.8|2849|2843|2848|2842|15
1652757300000|2022-05-17 03:15:00|2848.5|2842.5|2845.3|2839.3|2848.5|2842.5|2845|2839|16
1652757600000|2022-05-17 03:20:00|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|19
1652757900000|2022-05-17 03:25:00|2845.3|2839.3|2839.8|2833.8|2845.3|2839.3|2839|2833|34
1652758200000|2022-05-17 03:30:00|2840|2834|2843|2837|2843|2837|2840|2834|37
1652758500000|2022-05-17 03:35:00|2843.3|2837.3|2845|2839|2845.3|2839.3|2843.3|2837.3|39
1652758800000|2022-05-17 03:40:00|2844.8|2838.8|2845.5|2839.5|2845.8|2839.8|2844.8|2838.8|6
1652759100000|2022-05-17 03:45:00|2846|2840|2839.8|2833.8|2847|2841|2839.5|2833.5|17
1652759400000|2022-05-17 03:50:00|2839.5|2833.5|2836.5|2830.5|2839.8|2833.8|2836|2830|60
1652759700000|2022-05-17 03:55:00|2836|2830|2835.5|2829.5|2836.8|2830.8|2835.5|2829.5|9
1652760000000|2022-05-17 04:00:00|2835.8|2829.8|2839.5|2833.5|2840.3|2834.3|2835.8|2829.8|23
1652760300000|2022-05-17 04:05:00|2839|2833|2836|2830|2839|2833|2836|2830|5
1652760600000|2022-05-17 04:10:00|2835.8|2829.8|2837.8|2831.8|2838|2832|2835.8|2829.8|11
1652760900000|2022-05-17 04:15:00|2837.5|2831.5|2839|2833|2839|2833|2837.5|2831.5|7
1652761200000|2022-05-17 04:20:00|2839.3|2833.3|2837.3|2831.3|2839.8|2833.8|2837.3|2831.3|9
1652761500000|2022-05-17 04:25:00|2837.8|2831.8|2839.3|2833.3|2839.3|2833.3|2837.8|2831.8|4
1652761800000|2022-05-17 04:30:00|2839|2833|2841.5|2835.5|2843.8|2837.8|2834.1|2828|50
1652762400000|2022-05-17 04:40:00|2841.3|2835.3|2846|2840|2846|2840|2841.3|2835.3|25
1652762700000|2022-05-17 04:45:00|2845.8|2839.8|2842|2836|2846.3|2840.3|2841.8|2835.8|25
1652763000000|2022-05-17 04:50:00|2842.3|2836.3|2844|2838|2844.3|2838.3|2842.3|2836.3|21
1652763300000|2022-05-17 04:55:00|2843.8|2837.8|2844|2838|2844.5|2838.5|2842.8|2836.8|52
1652763600000|2022-05-17 05:00:00|2844.3|2838.3|2842|2836|2844.3|2838.3|2841.5|2835.5|32
1652763900000|2022-05-17 05:05:00|2842.3|2836.3|2843.5|2837.5|2844|2838|2842|2836|18
1652764200000|2022-05-17 05:10:00|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1652764800000|2022-05-17 05:20:00|2844|2838|2843.8|2837.8|2844.3|2838.3|2843|2837|15
1652765100000|2022-05-17 05:25:00|2844|2838|2843.8|2837.8|2844.3|2838.3|2843|2837|12
1652765400000|2022-05-17 05:30:00|2843.5|2837.5|2837|2831|2843.5|2837.5|2835.3|2829.3|67
1652765700000|2022-05-17 05:35:00|2836.8|2830.8|2831|2825|2837.5|2831.5|2830.8|2824.8|58
1652766000000|2022-05-17 05:40:00|2830.8|2824.8|2835.5|2829.5|2836|2830|2830.8|2824.8|45
1652766300000|2022-05-17 05:45:00|2835.8|2829.8|2839.5|2833.5|2840|2834|2835.8|2829.8|23
1652766600000|2022-05-17 05:50:00|2839.8|2833.8|2841.6|2835.6|2844|2838|2839.5|2833.5|26
1652766900000|2022-05-17 05:55:00|2841.8|2835.8|2840.8|2834.8|2842.3|2836.3|2840|2834|43
1652767200000|2022-05-17 06:00:00|2840.5|2834.5|2842.5|2836.5|2842.5|2836.5|2840|2834|25
1652767500000|2022-05-17 06:05:00|2843|2837|2844.3|2838.3|2845.3|2839.3|2843|2837|16
1652767800000|2022-05-17 06:10:00|2844.5|2838.5|2842.8|2836.8|2845.5|2839.5|2842|2836|21
1652768100000|2022-05-17 06:15:00|2843.3|2837.3|2839.5|2833.5|2843.3|2837.3|2839|2833|25
1652768400000|2022-05-17 06:20:00|2839.8|2833.8|2840.5|2834.5|2841.3|2835.3|2839.8|2833.8|18
1652768700000|2022-05-17 06:25:00|2840.3|2834.3|2835|2829|2840.3|2834.3|2835|2829|26
1652769000000|2022-05-17 06:30:00|2834.8|2828.8|2833.8|2827.8|2836.3|2830.3|2833.8|2827.8|15
1652769300000|2022-05-17 06:35:00|2834|2828|2834.3|2828.3|2835.5|2829.5|2834|2828|31
1652769600000|2022-05-17 06:40:00|2834|2828|2830.8|2824.8|2834.8|2828.8|2830.8|2824.8|37
1652769900000|2022-05-17 06:45:00|2831|2825|2831|2825|2833.3|2827.3|2831|2825|38
1652770200000|2022-05-17 06:50:00|2830.8|2824.8|2838|2832|2838.3|2832.3|2827|2821|46
1652770500000|2022-05-17 06:55:00|2838.3|2832.3|2839.3|2833.3|2839.8|2833.8|2837|2831|31
1652770800000|2022-05-17 07:00:00|2839.8|2833.8|2836.3|2830.3|2841|2835|2836.3|2830.3|75
1652771100000|2022-05-17 07:05:00|2836.5|2830.5|2832|2826|2836.5|2830.5|2831|2825|29
1652771400000|2022-05-17 07:10:00|2831.8|2825.8|2833.3|2827.3|2836.5|2830.5|2831.8|2825.8|42
1652771700000|2022-05-17 07:15:00|2832.8|2826.8|2829|2823|2834.5|2828.5|2829|2823|28
1652772000000|2022-05-17 07:20:00|2828.8|2822.8|2822.8|2816.8|2828.8|2822.8|2821.1|2815.1|77
1652772300000|2022-05-17 07:25:00|2822.5|2816.5|2820|2814|2822.5|2816.5|2815.5|2809.5|88
1652772600000|2022-05-17 07:30:00|2820.3|2814.3|2821.3|2815.3|2822|2816|2818.8|2812.8|25
1652772900000|2022-05-17 07:35:00|2821.5|2815.5|2828.3|2822.3|2828.5|2822.5|2821.5|2815.5|33
1652773200000|2022-05-17 07:40:00|2828.8|2822.8|2833.5|2827.5|2836.3|2830.3|2828.8|2822.8|49
1652773500000|2022-05-17 07:45:00|2833.8|2827.8|2831|2825|2835|2829|2830.8|2824.8|35
1652773800000|2022-05-17 07:50:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2826.3|2820.3|47
1652774100000|2022-05-17 07:55:00|2831|2825|2831.3|2825.3|2833|2827|2828.3|2822.3|43
1652774400000|2022-05-17 08:00:00|2831|2825|2830.3|2824.3|2832.8|2826.8|2826.3|2820.3|80
1652774700000|2022-05-17 08:05:00|2831.3|2825.3|2832.5|2826.5|2833.5|2827.5|2830|2824|76
1652775000000|2022-05-17 08:10:00|2832.8|2826.8|2837.3|2831.3|2838.3|2832.3|2832.8|2826.8|72
1652775300000|2022-05-17 08:15:00|2836.5|2830.5|2834|2828|2836.5|2830.5|2832.3|2826.3|53
1652775600000|2022-05-17 08:20:00|2833.8|2827.8|2832.8|2826.8|2837.3|2831.3|2831.5|2825.5|70
1652775900000|2022-05-17 08:25:00|2832.5|2826.5|2835.5|2829.5|2836.8|2830.8|2832.5|2826.5|34
1652776200000|2022-05-17 08:30:00|2835.3|2829.3|2835.8|2829.8|2837.5|2831.5|2834.5|2828.5|37
1652776500000|2022-05-17 08:35:00|2835.3|2829.3|2826.5|2820.5|2835.5|2829.5|2823.5|2817.5|63
1652776800000|2022-05-17 08:40:00|2826.8|2820.8|2829.5|2823.5|2831|2825|2826.8|2820.8|61
1652777100000|2022-05-17 08:45:00|2829.3|2823.3|2830.3|2824.3|2833|2827|2828.3|2822.3|47
1652777400000|2022-05-17 08:50:00|2830|2824|2831.5|2825.5|2833.8|2827.8|2830|2824|41
1652777700000|2022-05-17 08:55:00|2831.8|2825.8|2832|2826|2832|2826|2829.8|2823.8|33
1652778000000|2022-05-17 09:00:00|2833|2827|2831.5|2825.5|2833|2827|2830|2824|27
1652778300000|2022-05-17 09:05:00|2831.8|2825.8|2833.3|2827.3|2834.5|2828.5|2831.8|2825.8|40
1652778600000|2022-05-17 09:10:00|2832.5|2826.5|2835.3|2829.3|2835.5|2829.5|2832.5|2826.5|25
1652778900000|2022-05-17 09:15:00|2835.5|2829.5|2832.5|2826.5|2836|2830|2832.3|2826.3|26
1652779200000|2022-05-17 09:20:00|2832.8|2826.8|2836|2830|2836|2830|2832.8|2826.8|19
1652779500000|2022-05-17 09:25:00|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|14
1652779800000|2022-05-17 09:30:00|2836.8|2830.8|2832.5|2826.5|2837.8|2831.8|2832.3|2826.3|28
1652780100000|2022-05-17 09:35:00|2832.3|2826.3|2834.5|2828.5|2835|2829|2831|2825|31
1652780400000|2022-05-17 09:40:00|2834.8|2828.8|2835.5|2829.5|2835.8|2829.8|2834.5|2828.5|38
1652780700000|2022-05-17 09:45:00|2834.5|2828.5|2832.5|2826.5|2835|2829|2832|2826|21
1652781000000|2022-05-17 09:50:00|2832.8|2826.8|2830|2824|2833|2827|2829.8|2823.8|15
1652781300000|2022-05-17 09:55:00|2829.8|2823.8|2829.3|2823.3|2830.5|2824.5|2828|2822|20
1652781600000|2022-05-17 10:00:00|2829.5|2823.5|2834.3|2828.3|2834.3|2828.3|2829.5|2823.5|13
1652781900000|2022-05-17 10:05:00|2834.5|2828.5|2836|2830|2837|2831|2832.8|2826.8|33
1652782200000|2022-05-17 10:10:00|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836|2830|8
1652782500000|2022-05-17 10:15:00|2839.5|2833.5|2842.8|2836.8|2843|2837|2837.5|2831.5|79
1652782800000|2022-05-17 10:20:00|2843|2837|2852|2846|2852.3|2846.3|2843|2837|50
1652783100000|2022-05-17 10:25:00|2852.3|2846.3|2857.5|2851.5|2857.5|2851.5|2851.3|2845.3|78
1652783400000|2022-05-17 10:30:00|2857|2851|2858.3|2852.3|2859.8|2853.8|2856.3|2850.3|49
1652783700000|2022-05-17 10:35:00|2857.8|2851.8|2859.8|2853.8|2861.3|2855.3|2855.5|2849.5|65
1652784000000|2022-05-17 10:40:00|2860.3|2854.3|2856.5|2850.5|2861|2855|2854.8|2848.8|48
1652784300000|2022-05-17 10:45:00|2856.3|2850.3|2856|2850|2857.8|2851.8|2853.8|2847.8|28
1652784600000|2022-05-17 10:50:00|2856.3|2850.3|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|17
1652784900000|2022-05-17 10:55:00|2857.3|2851.3|2858|2852|2861|2855|2857.3|2851.3|47
1652785200000|2022-05-17 11:00:00|2858.3|2852.3|2857|2851|2859.5|2853.5|2856.5|2850.5|51
1652785500000|2022-05-17 11:05:00|2856.8|2850.8|2857|2851|2858.8|2852.8|2856|2850|36
1652785800000|2022-05-17 11:10:00|2856.8|2850.8|2858|2852|2859.5|2853.5|2856|2850|55
1652786100000|2022-05-17 11:15:00|2857.8|2851.8|2858.3|2852.3|2861.8|2855.8|2857.8|2851.8|40
1652786400000|2022-05-17 11:20:00|2858|2852|2858.3|2852.3|2859.3|2853.3|2857.5|2851.5|24
1652786700000|2022-05-17 11:25:00|2858.5|2852.5|2853|2847|2858.8|2852.8|2852.3|2846.3|31
1652787000000|2022-05-17 11:30:00|2852.8|2846.8|2855.5|2849.5|2856.3|2850.3|2852.8|2846.8|49
1652787300000|2022-05-17 11:35:00|2855.3|2849.3|2855.8|2849.8|2856.3|2850.3|2853.3|2847.3|31
1652787600000|2022-05-17 11:40:00|2855.5|2849.5|2858.8|2852.8|2858.8|2852.8|2855.3|2849.3|40
1652787900000|2022-05-17 11:45:00|2859|2853|2862.3|2856.3|2863|2857|2858.3|2852.3|49
1652788200000|2022-05-17 11:50:00|2862|2856|2865.4|2859.4|2868.9|2862.9|2860.3|2854.3|55
1652788500000|2022-05-17 11:55:00|2865.6|2859.6|2867|2861|2872.1|2866.1|2864.5|2858.5|92
1652788800000|2022-05-17 12:00:00|2867.3|2861.3|2863.5|2857.5|2868.5|2862.5|2861|2855|100
1652789100000|2022-05-17 12:05:00|2863.8|2857.8|2861.3|2855.3|2866.3|2860.3|2861.3|2855.3|59
1652789400000|2022-05-17 12:10:00|2861.5|2855.5|2863.8|2857.8|2865.3|2859.3|2860.3|2854.3|65
1652789700000|2022-05-17 12:15:00|2863.5|2857.5|2865.3|2859.3|2868.5|2862.5|2860.5|2854.5|70
1652790000000|2022-05-17 12:20:00|2865.5|2859.5|2864.3|2858.3|2869.8|2863.8|2864|2858|38
1652790300000|2022-05-17 12:25:00|2864.5|2858.5|2863.5|2857.5|2866|2860|2861.3|2855.3|52
1652790600000|2022-05-17 12:30:00|2863.3|2857.3|2863.5|2857.5|2865.5|2859.5|2859.3|2853.3|72
1652790900000|2022-05-17 12:35:00|2863.3|2857.3|2869.3|2863.3|2871.3|2865.3|2863.3|2857.3|60
1652791200000|2022-05-17 12:40:00|2869|2863|2868.5|2862.5|2871.3|2865.3|2868.5|2862.5|24
1652791500000|2022-05-17 12:45:00|2868.8|2862.8|2871.3|2865.3|2875.3|2869.3|2868.8|2862.8|38
1652791800000|2022-05-17 12:50:00|2871|2865|2869|2863|2871|2865|2867.5|2861.5|41
1652792100000|2022-05-17 12:55:00|2869.3|2863.3|2866.8|2860.8|2869.5|2863.5|2865|2859|44
1652792400000|2022-05-17 13:00:00|2867|2861|2872|2866|2872.8|2866.8|2867|2861|169
1652792700000|2022-05-17 13:05:00|2872.3|2866.3|2866.3|2860.3|2874.3|2868.3|2865.5|2859.5|77
1652793000000|2022-05-17 13:10:00|2865.8|2859.8|2869.3|2863.3|2869.3|2863.3|2865.3|2859.3|101
1652793300000|2022-05-17 13:15:00|2870.5|2864.5|2868.5|2862.5|2871.3|2865.3|2866.5|2860.5|53
1652793600000|2022-05-17 13:20:00|2868.3|2862.3|2868.3|2862.3|2868.8|2862.8|2865.8|2859.8|57
1652793900000|2022-05-17 13:25:00|2868|2862|2869.8|2863.8|2870.3|2864.3|2867.3|2861.3|59
1652794200000|2022-05-17 13:30:00|2869.5|2863.5|2867.5|2861.5|2871.8|2865.8|2867.5|2861.5|62
1652794500000|2022-05-17 13:35:00|2867.3|2861.3|2867.8|2861.8|2869.5|2863.5|2862.3|2856.3|79
1652794800000|2022-05-17 13:40:00|2868.3|2862.3|2874.3|2868.3|2875.3|2869.3|2866.8|2860.8|71
1652795100000|2022-05-17 13:45:00|2874.8|2868.8|2881.8|2875.8|2885.1|2879.1|2874.8|2868.8|125
1652795400000|2022-05-17 13:50:00|2882|2876|2880.8|2874.8|2885.5|2879.5|2878.5|2872.5|71
1652795700000|2022-05-17 13:55:00|2881|2875|2880.5|2874.5|2884.5|2878.5|2876.8|2870.8|81
1652796000000|2022-05-17 14:00:00|2879.8|2873.8|2880.5|2874.5|2884|2878|2879.8|2873.8|66
1652796300000|2022-05-17 14:05:00|2880|2874|2877.5|2871.5|2880|2874|2874|2868|76
1652796600000|2022-05-17 14:10:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2869.5|2863.5|61
1652796900000|2022-05-17 14:15:00|2876.3|2870.3|2881.3|2875.3|2881.8|2875.8|2875.8|2869.8|66
1652797200000|2022-05-17 14:20:00|2881|2875|2871.8|2865.8|2881|2875|2871.5|2865.5|49
1652797500000|2022-05-17 14:25:00|2872|2866|2872.8|2866.8|2875|2869|2869.5|2863.5|38
1652797800000|2022-05-17 14:30:00|2873|2867|2876|2870|2877.3|2871.3|2871.8|2865.8|64
1652798100000|2022-05-17 14:35:00|2875.8|2869.8|2870.3|2864.3|2875.8|2869.8|2869.5|2863.5|85
1652798400000|2022-05-17 14:40:00|2870|2864|2868.5|2862.5|2871.5|2865.5|2866.8|2860.8|46
1652798700000|2022-05-17 14:45:00|2868.3|2862.3|2863.8|2857.8|2869.3|2863.3|2862|2856|65
1652799000000|2022-05-17 14:50:00|2864|2858|2864.3|2858.3|2867.3|2861.3|2862.5|2856.5|106
1652799300000|2022-05-17 14:55:00|2864|2858|2872.3|2866.3|2872.5|2866.5|2864|2858|72
1652799600000|2022-05-17 15:00:00|2872.5|2866.5|2872|2866|2879|2873|2869.8|2863.8|77
1652799900000|2022-05-17 15:05:00|2871.5|2865.5|2876|2870|2876|2870|2870.8|2864.8|63
1652800200000|2022-05-17 15:10:00|2876.3|2870.3|2876|2870|2880.3|2874.3|2871.5|2865.5|100
1652800500000|2022-05-17 15:15:00|2876.8|2870.8|2889.8|2883.8|2890.8|2884.8|2876.8|2870.8|92
1652800800000|2022-05-17 15:20:00|2889.3|2883.3|2891|2885|2891.5|2885.5|2886.3|2880.3|68
1652801100000|2022-05-17 15:25:00|2890.8|2884.8|2892.3|2886.3|2892.5|2886.5|2889.5|2883.5|33
1652801400000|2022-05-17 15:30:00|2892|2886|2892.3|2886.3|2897.8|2891.8|2889.8|2883.8|132
1652801700000|2022-05-17 15:35:00|2891.8|2885.8|2885|2879|2891.8|2885.8|2884|2878|87
1652802000000|2022-05-17 15:40:00|2884.8|2878.8|2886.5|2880.5|2887.5|2881.5|2884|2878|35
1652802300000|2022-05-17 15:45:00|2887.4|2881.4|2886.3|2880.3|2890.3|2884.3|2885|2879|46
1652802600000|2022-05-17 15:50:00|2886.5|2880.5|2885.8|2879.8|2887|2881|2882.8|2876.8|30
1652802900000|2022-05-17 15:55:00|2886.6|2880.6|2888.3|2882.3|2889|2883|2886.6|2880.6|18
1652803200000|2022-05-17 16:00:00|2887.8|2881.8|2884|2878|2888.8|2882.8|2883.8|2877.8|67
1652803500000|2022-05-17 16:05:00|2884.3|2878.3|2882.8|2876.8|2885.5|2879.5|2881.8|2875.8|58
1652803800000|2022-05-17 16:10:00|2882.3|2876.3|2887|2881|2887|2881|2882|2876|22
1652804100000|2022-05-17 16:15:00|2886.1|2880.1|2888.3|2882.3|2889|2883|2885.5|2879.5|20
1652804400000|2022-05-17 16:20:00|2888|2882|2889.3|2883.3|2889.5|2883.5|2886.5|2880.5|40
1652804700000|2022-05-17 16:25:00|2889.5|2883.5|2887.5|2881.5|2889.8|2883.8|2887.3|2881.3|20
1652805000000|2022-05-17 16:30:00|2887.3|2881.3|2886.3|2880.3|2889|2883|2885|2879|82
1652805300000|2022-05-17 16:35:00|2886.5|2880.5|2886.8|2880.8|2887.8|2881.8|2885|2879|46
1652805600000|2022-05-17 16:40:00|2887|2881|2888.5|2882.5|2889|2883|2886.8|2880.8|37
1652805900000|2022-05-17 16:45:00|2888.3|2882.3|2888.8|2882.8|2889.5|2883.5|2887.3|2881.3|12
1652806200000|2022-05-17 16:50:00|2888.5|2882.5|2888|2882|2888.8|2882.8|2887|2881|42
1652806500000|2022-05-17 16:55:00|2888.3|2882.3|2889|2883|2889.3|2883.3|2887.8|2881.8|46
1652832000000|2022-05-18 00:00:00|2886.8|2880.8|2890|2884|2890|2884|2886.6|2880.6|12
1652832300000|2022-05-18 00:05:00|2890.1|2884.1|2892.6|2886.6|2895.9|2889.9|2890.1|2884.1|37
1652832600000|2022-05-18 00:10:00|2892.5|2886.5|2892.4|2886.4|2892.5|2886.5|2891.3|2885.3|18
1652832900000|2022-05-18 00:15:00|2892.6|2886.6|2890.3|2884.3|2893|2887|2890|2884|15
1652833500000|2022-05-18 00:25:00|2889.8|2883.8|2887.1|2881.1|2889.8|2883.8|2886.9|2880.9|17
1652833800000|2022-05-18 00:30:00|2887|2881|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1652834100000|2022-05-18 00:35:00|2887|2881|2889.3|2883.3|2889.5|2883.5|2887|2881|16
1652834400000|2022-05-18 00:40:00|2889|2883|2887.3|2881.3|2889.1|2883.1|2887.3|2881.3|16
1652834700000|2022-05-18 00:45:00|2885.9|2879.9|2882.5|2876.5|2885.9|2879.9|2881.1|2875.1|34
1652835000000|2022-05-18 00:50:00|2882.8|2876.8|2882|2876|2882.8|2876.8|2881.3|2875.3|20
1652835300000|2022-05-18 00:55:00|2881.8|2875.8|2882|2876|2882.5|2876.5|2881.8|2875.8|11
1652835600000|2022-05-18 01:00:00|2882.3|2876.3|2882.5|2876.5|2883.8|2877.8|2881.3|2875.3|51
1652835900000|2022-05-18 01:05:00|2883|2877|2880.8|2874.8|2883.3|2877.3|2878.8|2872.8|61
1652836200000|2022-05-18 01:10:00|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2879.3|2873.3|20
1652836500000|2022-05-18 01:15:00|2880.8|2874.8|2880.5|2874.5|2881.3|2875.3|2879.8|2873.8|11
1652836800000|2022-05-18 01:20:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|4
1652837100000|2022-05-18 01:25:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.5|2872.5|8
1652837400000|2022-05-18 01:30:00|2878.5|2872.5|2875.3|2869.3|2878.5|2872.5|2874.5|2868.5|18
1652837700000|2022-05-18 01:35:00|2875|2869|2877.5|2871.5|2877.5|2871.5|2875|2869|14
1652838000000|2022-05-18 01:40:00|2877.3|2871.3|2879|2873|2879.3|2873.3|2877|2871|14
1652838300000|2022-05-18 01:45:00|2878.8|2872.8|2877|2871|2879|2873|2877|2871|39
1652838600000|2022-05-18 01:50:00|2877.3|2871.3|2877.8|2871.8|2878.3|2872.3|2876.5|2870.5|29
1652838900000|2022-05-18 01:55:00|2878|2872|2880.5|2874.5|2880.5|2874.5|2878|2872|9
1652839200000|2022-05-18 02:00:00|2880.3|2874.3|2880|2874|2881.5|2875.5|2880|2874|24
1652839500000|2022-05-18 02:05:00|2880.3|2874.3|2878.5|2872.5|2880.3|2874.3|2878.5|2872.5|11
1652839800000|2022-05-18 02:10:00|2878.3|2872.3|2877.3|2871.3|2878.3|2872.3|2877.3|2871.3|15
1652840100000|2022-05-18 02:15:00|2877|2871|2877|2871|2877.5|2871.5|2875.8|2869.8|15
1652840400000|2022-05-18 02:20:00|2877.5|2871.5|2878.5|2872.5|2879|2873|2877.5|2871.5|5
1652841000000|2022-05-18 02:30:00|2878.8|2872.8|2877.3|2871.3|2878.8|2872.8|2877.3|2871.3|21
1652841300000|2022-05-18 02:35:00|2877|2871|2880.5|2874.5|2880.5|2874.5|2877|2871|21
1652841600000|2022-05-18 02:40:00|2880.8|2874.8|2882.3|2876.3|2882.5|2876.5|2880.8|2874.8|33
1652841900000|2022-05-18 02:45:00|2882|2876|2886.3|2880.3|2886.3|2880.3|2882|2876|19
1652842200000|2022-05-18 02:50:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|8
1652842500000|2022-05-18 02:55:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2884.5|2878.5|10
1652842800000|2022-05-18 03:00:00|2886|2880|2887|2881|2887|2881|2886|2880|13
1652843100000|2022-05-18 03:05:00|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1652843400000|2022-05-18 03:10:00|2886|2880|2886|2880|2886.3|2880.3|2885.5|2879.5|10
1652843700000|2022-05-18 03:15:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2883.8|2877.8|15
1652844000000|2022-05-18 03:20:00|2883.8|2877.8|2882|2876|2883.8|2877.8|2882|2876|10
1652844300000|2022-05-18 03:25:00|2881.8|2875.8|2880.8|2874.8|2881.8|2875.8|2878.3|2872.3|23
1652844600000|2022-05-18 03:30:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652844900000|2022-05-18 03:35:00|2879.5|2873.5|2878.5|2872.5|2880.8|2874.8|2878.5|2872.5|22
1652845200000|2022-05-18 03:40:00|2878|2872|2876.5|2870.5|2878.3|2872.3|2876|2870|10
1652845500000|2022-05-18 03:45:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|10
1652845800000|2022-05-18 03:50:00|2876|2870|2876.3|2870.3|2877|2871|2876|2870|15
1652846100000|2022-05-18 03:55:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652846400000|2022-05-18 04:00:00|2876.5|2870.5|2877.5|2871.5|2878|2872|2876.3|2870.3|23
1652847000000|2022-05-18 04:10:00|2877.3|2871.3|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|8
1652847300000|2022-05-18 04:15:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|7
1652847600000|2022-05-18 04:20:00|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|8
1652847900000|2022-05-18 04:25:00|2876.8|2870.8|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|12
1652848200000|2022-05-18 04:30:00|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|16
1652848500000|2022-05-18 04:35:00|2875.8|2869.8|2876|2870|2876.3|2870.3|2874.5|2868.5|12
1652848800000|2022-05-18 04:40:00|2876.3|2870.3|2878|2872|2878.5|2872.5|2876.3|2870.3|17
1652849100000|2022-05-18 04:45:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|5
1652849700000|2022-05-18 04:55:00|2877.3|2871.3|2878|2872|2878|2872|2876.5|2870.5|9
1652850000000|2022-05-18 05:00:00|2878.3|2872.3|2879.5|2873.5|2880|2874|2878|2872|13
1652850300000|2022-05-18 05:05:00|2879.8|2873.8|2883|2877|2883.3|2877.3|2879.8|2873.8|15
1652850600000|2022-05-18 05:10:00|2882.3|2876.3|2883|2877|2883.3|2877.3|2880.8|2874.8|14
1652850900000|2022-05-18 05:15:00|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|13
1652851200000|2022-05-18 05:20:00|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|10
1652851500000|2022-05-18 05:25:00|2882.8|2876.8|2884.3|2878.3|2884.3|2878.3|2882|2876|17
1652851800000|2022-05-18 05:30:00|2884.5|2878.5|2886|2880|2887.8|2881.8|2884.5|2878.5|36
1652852100000|2022-05-18 05:35:00|2885.8|2879.8|2880.8|2874.8|2886.8|2880.8|2880.5|2874.5|35
1652852400000|2022-05-18 05:40:00|2881.5|2875.5|2883.5|2877.5|2883.8|2877.8|2881.5|2875.5|26
1652852700000|2022-05-18 05:45:00|2883.3|2877.3|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|22
1652853000000|2022-05-18 05:50:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|15
1652853300000|2022-05-18 05:55:00|2886|2880|2890|2884|2890|2884|2885.8|2879.8|14
1652853600000|2022-05-18 06:00:00|2889|2883|2890.3|2884.3|2890.3|2884.3|2888|2882|19
1652853900000|2022-05-18 06:05:00|2890.5|2884.5|2888.8|2882.8|2891.5|2885.5|2888.8|2882.8|32
1652854200000|2022-05-18 06:10:00|2889|2883|2887.3|2881.3|2890.3|2884.3|2886.8|2880.8|23
1652854500000|2022-05-18 06:15:00|2887.5|2881.5|2887.3|2881.3|2889.3|2883.3|2886.8|2880.8|57
1652854800000|2022-05-18 06:20:00|2887|2881|2887.5|2881.5|2888|2882|2886.5|2880.5|15
1652855100000|2022-05-18 06:25:00|2887.3|2881.3|2888.3|2882.3|2888.8|2882.8|2887.3|2881.3|11
1652855400000|2022-05-18 06:30:00|2888.5|2882.5|2887.3|2881.3|2888.5|2882.5|2887|2881|24
1652855700000|2022-05-18 06:35:00|2887.5|2881.5|2886.8|2880.8|2888.8|2882.8|2886.3|2880.3|35
1652856000000|2022-05-18 06:40:00|2887|2881|2888.5|2882.5|2889|2883|2887|2881|13
1652856300000|2022-05-18 06:45:00|2888.8|2882.8|2890.8|2884.8|2890.8|2884.8|2887.3|2881.3|34
1652856600000|2022-05-18 06:50:00|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2887.6|2881.6|32
1652856900000|2022-05-18 06:55:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2887.3|2881.3|69
1652857200000|2022-05-18 07:00:00|2891.5|2885.5|2887.4|2881.4|2891.5|2885.5|2886.8|2880.8|138
1652857500000|2022-05-18 07:05:00|2887.1|2881.1|2882.3|2876.3|2889.8|2883.8|2882.3|2876.3|91
1652857800000|2022-05-18 07:10:00|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2878.3|2872.3|60
1652858100000|2022-05-18 07:15:00|2882|2876|2882.3|2876.3|2882.5|2876.5|2880.5|2874.5|27
1652858400000|2022-05-18 07:20:00|2882|2876|2882.5|2876.5|2884.8|2878.8|2881|2875|80
1652858700000|2022-05-18 07:25:00|2882.3|2876.3|2882|2876|2884.5|2878.5|2880.8|2874.8|44
1652859000000|2022-05-18 07:30:00|2881.8|2875.8|2887.3|2881.3|2888.8|2882.8|2880.8|2874.8|53
1652859300000|2022-05-18 07:35:00|2887.5|2881.5|2890.3|2884.3|2890.8|2884.8|2887.3|2881.3|29
1652859600000|2022-05-18 07:40:00|2890.5|2884.5|2889.3|2883.3|2891|2885|2889.3|2883.3|29
1652859900000|2022-05-18 07:45:00|2889|2883|2888.8|2882.8|2889.3|2883.3|2887.3|2881.3|26
1652860200000|2022-05-18 07:50:00|2888.5|2882.5|2884.8|2878.8|2888.5|2882.5|2884.8|2878.8|28
1652860500000|2022-05-18 07:55:00|2885|2879|2887.5|2881.5|2887.5|2881.5|2884.3|2878.3|24
1652860800000|2022-05-18 08:00:00|2888.3|2882.3|2889.3|2883.3|2891.8|2885.8|2888.3|2882.3|56
1652861100000|2022-05-18 08:05:00|2889|2883|2891.8|2885.8|2891.8|2885.8|2889|2883|28
1652861400000|2022-05-18 08:10:00|2892|2886|2914.8|2908.8|2926.3|2919.8|2892|2886|133
1652861700000|2022-05-18 08:15:00|2915.8|2909.8|2917.8|2911.8|2919.6|2913.6|2915|2909|97
1652862000000|2022-05-18 08:20:00|2917.5|2911.5|2911.8|2905.8|2918.8|2912.8|2908.5|2902.5|108
1652862300000|2022-05-18 08:25:00|2912|2906|2909.8|2903.8|2912.8|2906.8|2906.3|2900.3|51
1652862600000|2022-05-18 08:30:00|2909.5|2903.5|2912|2906|2912.3|2906.3|2907|2901|84
1652862900000|2022-05-18 08:35:00|2911.8|2905.8|2901.3|2895.3|2915.8|2909.8|2901|2895|181
1652863200000|2022-05-18 08:40:00|2901.5|2895.5|2898.8|2892.8|2904.3|2898.3|2896.5|2890.5|103
1652863500000|2022-05-18 08:45:00|2898.5|2892.5|2901.5|2895.5|2902|2896|2897.8|2891.8|90
1652863800000|2022-05-18 08:50:00|2901.8|2895.8|2909|2903|2911.8|2905.8|2901.8|2895.8|79
1652864100000|2022-05-18 08:55:00|2909.3|2903.3|2911.5|2905.5|2913.5|2907.5|2908.3|2902.3|95
1652864400000|2022-05-18 09:00:00|2910.5|2904.5|2916.8|2910.8|2917.8|2911.8|2909.5|2903.5|86
1652864700000|2022-05-18 09:05:00|2917|2911|2926.8|2920.8|2931.3|2925.3|2917|2911|135
1652865000000|2022-05-18 09:10:00|2925.5|2919.5|2924.3|2918.3|2928.3|2922.3|2920.3|2914.3|95
1652865300000|2022-05-18 09:15:00|2924.5|2918.5|2921.3|2915.3|2927.8|2921.8|2920.8|2914.8|74
1652865600000|2022-05-18 09:20:00|2921|2915|2918.3|2912.3|2922.8|2916.8|2916.3|2910.3|56
1652865900000|2022-05-18 09:25:00|2918|2912|2916.3|2910.3|2919.3|2913.3|2915|2909|66
1652866200000|2022-05-18 09:30:00|2916|2910|2911.8|2905.8|2916.3|2910.3|2910.8|2904.8|35
1652866500000|2022-05-18 09:35:00|2911.5|2905.5|2908.3|2902.3|2911.8|2905.8|2908|2902|28
1652866800000|2022-05-18 09:40:00|2908|2902|2909.8|2903.8|2909.8|2903.8|2904.8|2898.8|51
1652867100000|2022-05-18 09:45:00|2910|2904|2912.3|2906.3|2912.5|2906.5|2910|2904|31
1652867400000|2022-05-18 09:50:00|2912.5|2906.5|2911.8|2905.8|2912.8|2906.8|2911|2905|13
1652867700000|2022-05-18 09:55:00|2912|2906|2915.8|2909.8|2915.8|2909.8|2911.8|2905.8|22
1652868000000|2022-05-18 10:00:00|2916|2910|2914.8|2908.8|2918|2912|2911.8|2905.8|69
1652868300000|2022-05-18 10:05:00|2915.5|2909.5|2914.8|2908.8|2916.5|2910.5|2913.5|2907.5|51
1652868600000|2022-05-18 10:10:00|2914.3|2908.3|2915.5|2909.5|2917.3|2911.3|2913.3|2907.3|48
1652868900000|2022-05-18 10:15:00|2915.3|2909.3|2916.3|2910.3|2918|2912|2913.3|2907.3|47
1652869200000|2022-05-18 10:20:00|2916|2910|2916.8|2910.8|2917|2911|2914.5|2908.5|37
1652869500000|2022-05-18 10:25:00|2917|2911|2918.5|2912.5|2920.8|2914.8|2917|2911|42
1652869800000|2022-05-18 10:30:00|2918.8|2912.8|2912|2906|2918.8|2912.8|2911.8|2905.8|26
1652870100000|2022-05-18 10:35:00|2911.8|2905.8|2909.3|2903.3|2913|2907|2909|2903|23
1652870400000|2022-05-18 10:40:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2907.8|2901.8|28
1652870700000|2022-05-18 10:45:00|2909|2903|2906.8|2900.8|2909.3|2903.3|2906.8|2900.8|14
1652871000000|2022-05-18 10:50:00|2907|2901|2907.8|2901.8|2907.8|2901.8|2904.5|2898.5|31
1652871300000|2022-05-18 10:55:00|2908|2902|2904.3|2898.3|2908.3|2902.3|2904.3|2898.3|16
1652871600000|2022-05-18 11:00:00|2904.5|2898.5|2902.5|2896.5|2906.8|2900.8|2901.3|2895.3|35
1652871900000|2022-05-18 11:05:00|2902.3|2896.3|2900.8|2894.8|2902.3|2896.3|2899|2893|47
1652872200000|2022-05-18 11:10:00|2900.5|2894.5|2899.3|2893.3|2903.3|2897.3|2898.5|2892.5|44
1652872500000|2022-05-18 11:15:00|2899|2893|2899.8|2893.8|2900.5|2894.5|2898.5|2892.5|38
1652872800000|2022-05-18 11:20:00|2900|2894|2897|2891|2900.8|2894.8|2897|2891|19
1652873100000|2022-05-18 11:25:00|2896.5|2890.5|2896.5|2890.5|2899.3|2893.3|2896.5|2890.5|61
1652873400000|2022-05-18 11:30:00|2896.3|2890.3|2888.5|2882.5|2897.3|2891.3|2885.6|2879.6|90
1652873700000|2022-05-18 11:35:00|2888.3|2882.3|2886.8|2880.8|2890|2884|2886.8|2880.8|38
1652874000000|2022-05-18 11:40:00|2887.3|2881.3|2894|2888|2894.3|2888.3|2887|2881|31
1652874300000|2022-05-18 11:45:00|2893.8|2887.8|2894|2888|2894.3|2888.3|2892.3|2886.3|23
1652874600000|2022-05-18 11:50:00|2894.3|2888.3|2897|2891|2898|2892|2894|2888|20
1652874900000|2022-05-18 11:55:00|2896.8|2890.8|2879.1|2873.1|2896.8|2890.8|2877.4|2871.4|180
1652875200000|2022-05-18 12:00:00|2879.6|2873.6|2875|2869|2882.8|2876.8|2874.8|2868.8|126
1652875500000|2022-05-18 12:05:00|2874.8|2868.8|2878.8|2872.8|2879.5|2873.5|2864.3|2858.3|104
1652875800000|2022-05-18 12:10:00|2879|2873|2882|2876|2888|2882|2878|2872|80
1652876100000|2022-05-18 12:15:00|2881.8|2875.8|2884.5|2878.5|2885|2879|2879|2873|59
1652876400000|2022-05-18 12:20:00|2884.3|2878.3|2885.5|2879.5|2889.5|2883.5|2884.3|2878.3|37
1652876700000|2022-05-18 12:25:00|2885.3|2879.3|2885.8|2879.8|2886|2880|2882.3|2876.3|25
1652877000000|2022-05-18 12:30:00|2885.5|2879.5|2882.8|2876.8|2885.5|2879.5|2879.8|2873.8|56
1652877300000|2022-05-18 12:35:00|2882.3|2876.3|2884.3|2878.3|2885|2879|2881.3|2875.3|51
1652877600000|2022-05-18 12:40:00|2884.5|2878.5|2876.8|2870.8|2884.5|2878.5|2875|2869|62
1652877900000|2022-05-18 12:45:00|2876.3|2870.3|2870.5|2864.5|2876.3|2870.3|2870|2864|105
1652878200000|2022-05-18 12:50:00|2871|2865|2871.8|2865.8|2872.3|2866.3|2869.8|2863.8|54
1652878500000|2022-05-18 12:55:00|2871.5|2865.5|2876.8|2870.8|2878|2872|2870.5|2864.5|114
1652878800000|2022-05-18 13:00:00|2877|2871|2878.5|2872.5|2880|2874|2874.5|2868.5|117
1652879100000|2022-05-18 13:05:00|2878.3|2872.3|2875.5|2869.5|2880.8|2874.8|2874.5|2868.5|116
1652879400000|2022-05-18 13:10:00|2875.3|2869.3|2875|2869|2876.5|2870.5|2874.5|2868.5|50
1652879700000|2022-05-18 13:15:00|2874.8|2868.8|2866|2860|2875.3|2869.3|2865.5|2859.5|65
1652880000000|2022-05-18 13:20:00|2865.5|2859.5|2863.3|2857.3|2869|2863|2862.5|2856.5|84
1652880300000|2022-05-18 13:25:00|2862.8|2856.8|2869.3|2863.3|2873.3|2867.3|2862.8|2856.8|90
1652880600000|2022-05-18 13:30:00|2869.5|2863.5|2884.5|2878.5|2884.8|2878.8|2869|2863|71
1652880900000|2022-05-18 13:35:00|2883.8|2877.8|2882.8|2876.8|2884.5|2878.5|2876.5|2870.5|87
1652881200000|2022-05-18 13:40:00|2881.9|2875.9|2876.5|2870.5|2881.9|2875.9|2876.3|2870.3|57
1652881500000|2022-05-18 13:45:00|2876.8|2870.8|2870|2864|2879.3|2873.3|2869.8|2863.8|69
1652881800000|2022-05-18 13:50:00|2869.8|2863.8|2867.5|2861.5|2870.8|2864.8|2862.5|2856.5|76
1652882100000|2022-05-18 13:55:00|2868|2862|2866.3|2860.3|2868.5|2862.5|2864.3|2858.3|54
1652882400000|2022-05-18 14:00:00|2866.5|2860.5|2872.5|2866.5|2872.8|2866.8|2863.5|2857.5|63
1652882700000|2022-05-18 14:05:00|2874|2868|2867|2861|2874|2868|2867|2861|69
1652883000000|2022-05-18 14:10:00|2868.8|2862.8|2869.3|2863.3|2872|2866|2866.8|2860.8|93
1652883300000|2022-05-18 14:15:00|2869|2863|2864.3|2858.3|2872.8|2866.8|2864|2858|119
1652883600000|2022-05-18 14:20:00|2864.8|2858.8|2865.3|2859.3|2868|2862|2861.8|2855.8|174
1652883900000|2022-05-18 14:25:00|2864.5|2858.5|2867.8|2861.8|2872|2866|2864.5|2858.5|76
1652884200000|2022-05-18 14:30:00|2868.3|2862.3|2867.5|2861.5|2869|2863|2863.3|2857.3|108
1652884500000|2022-05-18 14:35:00|2867.8|2861.8|2861|2855|2867.8|2861.8|2855.3|2849.3|74
1652884800000|2022-05-18 14:40:00|2860.8|2854.8|2856.8|2850.8|2863.8|2857.8|2855.3|2849.3|130
1652885100000|2022-05-18 14:45:00|2856.5|2850.5|2857.3|2851.3|2857.3|2851.3|2849.5|2843.5|186
1652885400000|2022-05-18 14:50:00|2858|2852|2858.5|2852.5|2859.5|2853.5|2855.3|2849.3|96
1652885700000|2022-05-18 14:55:00|2857.5|2851.5|2861.5|2855.5|2863.5|2857.5|2857.5|2851.5|84
1652886000000|2022-05-18 15:00:00|2862.5|2856.5|2858.3|2852.3|2862.8|2856.8|2858.3|2852.3|53
1652886300000|2022-05-18 15:05:00|2858.5|2852.5|2851.3|2845.3|2860.8|2854.8|2850.5|2844.5|72
1652886600000|2022-05-18 15:10:00|2851|2845|2842|2836|2851.5|2845.5|2841.5|2835.5|87
1652886900000|2022-05-18 15:15:00|2842.3|2836.3|2836.5|2830.5|2844.8|2838.8|2833.3|2827.3|109
1652887200000|2022-05-18 15:20:00|2836.8|2830.8|2847.3|2841.3|2848.8|2842.8|2836.8|2830.8|164
1652887500000|2022-05-18 15:25:00|2847|2841|2856.5|2850.5|2857.5|2851.5|2847|2841|131
1652887800000|2022-05-18 15:30:00|2856|2850|2860.8|2854.8|2864.3|2858.3|2856|2850|144
1652888100000|2022-05-18 15:35:00|2861|2855|2861.5|2855.5|2868|2862|2856.5|2850.5|84
1652888400000|2022-05-18 15:40:00|2861.8|2855.8|2856.3|2850.3|2863.5|2857.5|2855.3|2849.3|61
1652888700000|2022-05-18 15:45:00|2856|2850|2858.8|2852.8|2862.6|2856.6|2852.3|2846.3|102
1652889000000|2022-05-18 15:50:00|2859|2853|2861|2855|2862|2856|2857.8|2851.8|44
1652889300000|2022-05-18 15:55:00|2860.8|2854.8|2857.5|2851.5|2860.8|2854.8|2856.3|2850.3|65
1652889600000|2022-05-18 16:00:00|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2853.8|2847.8|82
1652889900000|2022-05-18 16:05:00|2856.5|2850.5|2857.3|2851.3|2857.8|2851.8|2854|2848|91
1652890200000|2022-05-18 16:10:00|2857|2851|2856.3|2850.3|2857.3|2851.3|2855.8|2849.8|49
1652890500000|2022-05-18 16:15:00|2856|2850|2859.8|2853.8|2860.3|2854.3|2855.8|2849.8|37
1652890800000|2022-05-18 16:20:00|2859.5|2853.5|2850.8|2844.8|2859.5|2853.5|2850.8|2844.8|107
1652891100000|2022-05-18 16:25:00|2850.3|2844.3|2846.5|2840.5|2853.5|2847.5|2843.3|2837.3|78
1652891400000|2022-05-18 16:30:00|2846.3|2840.3|2848.3|2842.3|2848.5|2842.5|2844|2838|76
1652891700000|2022-05-18 16:35:00|2848.5|2842.5|2849|2843|2852|2846|2847.5|2841.5|60
1652892000000|2022-05-18 16:40:00|2850.3|2844.3|2850.3|2844.3|2851|2845|2847.8|2841.8|54
1652892300000|2022-05-18 16:45:00|2850|2844|2850.5|2844.5|2850.5|2844.5|2848|2842|60
1652892600000|2022-05-18 16:50:00|2850.3|2844.3|2850|2844|2850.5|2844.5|2850|2844|4
1652892900000|2022-05-18 16:55:00|2850.3|2844.3|2850.8|2844.8|2851.8|2845.8|2847.5|2841.5|46
1652918400000|2022-05-19 00:00:00|2828.3|2822.3|2828|2822|2830.1|2824.1|2827.9|2821.9|25
1652918700000|2022-05-19 00:05:00|2828.4|2822.4|2829.5|2823.5|2830.9|2824.9|2826.1|2820.1|37
1652919000000|2022-05-19 00:10:00|2829.8|2823.8|2833|2827|2833.3|2827.3|2829.8|2823.8|16
1652919300000|2022-05-19 00:15:00|2832.8|2826.8|2834.5|2828.5|2835.5|2829.5|2832.8|2826.8|26
1652919600000|2022-05-19 00:20:00|2834|2828|2833.3|2827.3|2834.5|2828.5|2832|2826|17
1652919900000|2022-05-19 00:25:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|13
1652920200000|2022-05-19 00:30:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|20
1652920500000|2022-05-19 00:35:00|2833.8|2827.8|2835.3|2829.3|2835.8|2829.8|2833.8|2827.8|7
1652920800000|2022-05-19 00:40:00|2835.5|2829.5|2834|2828|2836|2830|2833.8|2827.8|31
1652921100000|2022-05-19 00:45:00|2834.3|2828.3|2834.8|2828.8|2835|2829|2834|2828|26
1652921400000|2022-05-19 00:50:00|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2834|2828|27
1652922000000|2022-05-19 01:00:00|2834.5|2828.5|2831.3|2825.3|2835.5|2829.5|2831.3|2825.3|86
1652922300000|2022-05-19 01:05:00|2831.5|2825.5|2835.8|2829.8|2837.3|2831.3|2831.3|2825.3|80
1652922600000|2022-05-19 01:10:00|2835.5|2829.5|2843.3|2837.3|2843.3|2837.3|2835.5|2829.5|57
1652922900000|2022-05-19 01:15:00|2843|2837|2845.5|2839.5|2845.5|2839.5|2842.5|2836.5|11
1652923200000|2022-05-19 01:20:00|2845.8|2839.8|2853.5|2847.5|2854.5|2848.5|2845.8|2839.8|47
1652923500000|2022-05-19 01:25:00|2853.8|2847.8|2852|2846|2854.3|2848.3|2852|2846|26
1652923800000|2022-05-19 01:30:00|2852.3|2846.3|2854.8|2848.8|2854.8|2848.8|2851.8|2845.8|40
1652924100000|2022-05-19 01:35:00|2854.5|2848.5|2855|2849|2855.5|2849.5|2853.8|2847.8|42
1652924400000|2022-05-19 01:40:00|2854|2848|2855|2849|2855|2849|2852.5|2846.5|20
1652924700000|2022-05-19 01:45:00|2854.8|2848.8|2856.5|2850.5|2857.3|2851.3|2854.5|2848.5|18
1652925000000|2022-05-19 01:50:00|2856.3|2850.3|2859|2853|2859.8|2853.8|2856|2850|40
1652925300000|2022-05-19 01:55:00|2859.3|2853.3|2857.5|2851.5|2859.3|2853.3|2856|2850|26
1652925600000|2022-05-19 02:00:00|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2856.3|2850.3|51
1652925900000|2022-05-19 02:05:00|2858.5|2852.5|2853.5|2847.5|2858.5|2852.5|2853.3|2847.3|42
1652926200000|2022-05-19 02:10:00|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|35
1652926500000|2022-05-19 02:15:00|2853|2847|2852|2846|2853|2847|2852|2846|8
1652926800000|2022-05-19 02:20:00|2852.3|2846.3|2850.8|2844.8|2852.5|2846.5|2850|2844|18
1652927100000|2022-05-19 02:25:00|2851|2845|2847.5|2841.5|2851|2845|2846.8|2840.8|31
1652927400000|2022-05-19 02:30:00|2847.8|2841.8|2852|2846|2852.3|2846.3|2847.8|2841.8|43
1652927700000|2022-05-19 02:35:00|2852.5|2846.5|2856|2850|2856.8|2850.8|2852.5|2846.5|26
1652928000000|2022-05-19 02:40:00|2855.8|2849.8|2857|2851|2857|2851|2854.3|2848.3|44
1652928300000|2022-05-19 02:45:00|2857.5|2851.5|2859|2853|2859|2853|2857.5|2851.5|10
1652928600000|2022-05-19 02:50:00|2859.3|2853.3|2860.3|2854.3|2860.8|2854.8|2858.8|2852.8|13
1652928900000|2022-05-19 02:55:00|2860|2854|2860.5|2854.5|2860.5|2854.5|2858.3|2852.3|17
1652929200000|2022-05-19 03:00:00|2860.8|2854.8|2862|2856|2862.3|2856.3|2860.5|2854.5|17
1652929500000|2022-05-19 03:05:00|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2860|2854|12
1652929800000|2022-05-19 03:10:00|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861|2855|13
1652930100000|2022-05-19 03:15:00|2862|2856|2860|2854|2862|2856|2860|2854|16
1652930400000|2022-05-19 03:20:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2858.5|2852.5|24
1652930700000|2022-05-19 03:25:00|2861|2855|2861|2855|2861.8|2855.8|2860|2854|18
1652931000000|2022-05-19 03:30:00|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2859|2853|15
1652931300000|2022-05-19 03:35:00|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858|2852|9
1652931600000|2022-05-19 03:40:00|2859.8|2853.8|2860.5|2854.5|2861|2855|2859.8|2853.8|10
1652931900000|2022-05-19 03:45:00|2860.8|2854.8|2861|2855|2861|2855|2860.3|2854.3|8
1652932200000|2022-05-19 03:50:00|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1652932500000|2022-05-19 03:55:00|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1652932800000|2022-05-19 04:00:00|2861|2855|2861|2855|2862|2856|2861|2855|7
1652933100000|2022-05-19 04:05:00|2861.5|2855.5|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|16
1652933400000|2022-05-19 04:10:00|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|7
1652933700000|2022-05-19 04:15:00|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|14
1652934000000|2022-05-19 04:20:00|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2860.3|2854.3|12
1652934300000|2022-05-19 04:25:00|2861|2855|2860|2854|2861.3|2855.3|2859.5|2853.5|16
1652934600000|2022-05-19 04:30:00|2859.8|2853.8|2859.8|2853.8|2860|2854|2858.5|2852.5|19
1652934900000|2022-05-19 04:35:00|2859.5|2853.5|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|7
1652935500000|2022-05-19 04:45:00|2859|2853|2861.8|2855.8|2861.8|2855.8|2859|2853|9
1652935800000|2022-05-19 04:50:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861|2855|18
1652936100000|2022-05-19 04:55:00|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|22
1652936400000|2022-05-19 05:00:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|6
1652936700000|2022-05-19 05:05:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|6
1652937000000|2022-05-19 05:10:00|2862|2856|2861.5|2855.5|2862.5|2856.5|2861.3|2855.3|7
1652937300000|2022-05-19 05:15:00|2861.8|2855.8|2862|2856|2862.3|2856.3|2861.5|2855.5|11
1652937600000|2022-05-19 05:20:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2860.8|2854.8|6
1652937900000|2022-05-19 05:25:00|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.3|2855.3|23
1652938200000|2022-05-19 05:30:00|2862|2856|2859.8|2853.8|2862|2856|2859|2853|33
1652938500000|2022-05-19 05:35:00|2860|2854|2858.5|2852.5|2860.3|2854.3|2856.3|2850.3|23
1652938800000|2022-05-19 05:40:00|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2856.8|2850.8|7
1652939100000|2022-05-19 05:45:00|2857|2851|2851.8|2845.8|2857|2851|2849.8|2843.8|32
1652939400000|2022-05-19 05:50:00|2852|2846|2852|2846|2852.3|2846.3|2849.8|2843.8|62
1652939700000|2022-05-19 05:55:00|2852.3|2846.3|2857.3|2851.3|2860|2854|2852.3|2846.3|63
1652940000000|2022-05-19 06:00:00|2857.5|2851.5|2857|2851|2859.5|2853.5|2856.8|2850.8|167
1652940300000|2022-05-19 06:05:00|2856.8|2850.8|2856|2850|2856.8|2850.8|2853.3|2847.3|55
1652940600000|2022-05-19 06:10:00|2855.8|2849.8|2854.5|2848.5|2858|2852|2853.3|2847.3|38
1652940900000|2022-05-19 06:15:00|2854.8|2848.8|2854.3|2848.3|2856.3|2850.3|2854|2848|21
1652941200000|2022-05-19 06:20:00|2854|2848|2856.3|2850.3|2856.3|2850.3|2850.1|2844.1|38
1652941500000|2022-05-19 06:25:00|2856.5|2850.5|2858.5|2852.5|2860.8|2854.8|2855.8|2849.8|19
1652941800000|2022-05-19 06:30:00|2858.3|2852.3|2858.5|2852.5|2859.5|2853.5|2856.8|2850.8|28
1652942100000|2022-05-19 06:35:00|2858.8|2852.8|2856.5|2850.5|2858.8|2852.8|2854.3|2848.3|28
1652942400000|2022-05-19 06:40:00|2856.3|2850.3|2855.3|2849.3|2856.3|2850.3|2854|2848|21
1652942700000|2022-05-19 06:45:00|2855|2849|2850|2844|2855|2849|2850|2844|30
1652943000000|2022-05-19 06:50:00|2849.8|2843.8|2850.5|2844.5|2854.3|2848.3|2849|2843|54
1652943300000|2022-05-19 06:55:00|2850.3|2844.3|2865.3|2859.3|2865.5|2859.5|2850.3|2844.3|98
1652943600000|2022-05-19 07:00:00|2865.5|2859.5|2857.3|2851.3|2865.5|2859.5|2856|2850|85
1652943900000|2022-05-19 07:05:00|2857|2851|2866.3|2860.3|2866.3|2860.3|2857|2851|54
1652944200000|2022-05-19 07:10:00|2866.5|2860.5|2867.5|2861.5|2869.5|2863.5|2863.8|2857.8|79
1652944500000|2022-05-19 07:15:00|2867.8|2861.8|2865.8|2859.8|2869|2863|2865.3|2859.3|83
1652944800000|2022-05-19 07:20:00|2865.5|2859.5|2862.5|2856.5|2865.5|2859.5|2859|2853|42
1652945100000|2022-05-19 07:25:00|2863.5|2857.5|2865.5|2859.5|2865.5|2859.5|2859.3|2853.3|51
1652945400000|2022-05-19 07:30:00|2866.5|2860.5|2871.8|2865.8|2872.4|2866.4|2865.3|2859.3|53
1652945700000|2022-05-19 07:35:00|2872|2866|2872.8|2866.8|2877.6|2871.6|2871.8|2865.8|50
1652946000000|2022-05-19 07:40:00|2872.5|2866.5|2869|2863|2873|2867|2867.5|2861.5|46
1652946300000|2022-05-19 07:45:00|2869.3|2863.3|2877.3|2871.3|2879.5|2873.5|2869.3|2863.3|53
1652946600000|2022-05-19 07:50:00|2877.5|2871.5|2871|2865|2879.3|2873.3|2871|2865|35
1652946900000|2022-05-19 07:55:00|2871.3|2865.3|2885|2879|2891.1|2885.1|2870.5|2864.5|114
1652947200000|2022-05-19 08:00:00|2884.8|2878.8|2884.8|2878.8|2887.5|2881.5|2876.9|2870.9|135
1652947500000|2022-05-19 08:05:00|2884.5|2878.5|2876.5|2870.5|2884.5|2878.5|2876.5|2870.5|57
1652947800000|2022-05-19 08:10:00|2874.5|2868.5|2876|2870|2879.8|2873.8|2873.3|2867.3|62
1652948100000|2022-05-19 08:15:00|2875.8|2869.8|2856|2850|2876|2870|2855.8|2849.8|100
1652948400000|2022-05-19 08:20:00|2856.3|2850.3|2861|2855|2864.8|2858.8|2856.3|2850.3|92
1652948700000|2022-05-19 08:25:00|2860.8|2854.8|2862|2856|2864|2858|2859.8|2853.8|63
1652949000000|2022-05-19 08:30:00|2862.3|2856.3|2860.8|2854.8|2864|2858|2859.8|2853.8|54
1652949300000|2022-05-19 08:35:00|2860.5|2854.5|2858.5|2852.5|2860.5|2854.5|2856.8|2850.8|49
1652949600000|2022-05-19 08:40:00|2858.8|2852.8|2848|2842|2860|2854|2847.8|2841.8|79
1652949900000|2022-05-19 08:45:00|2847.8|2841.8|2851|2845|2853|2847|2842.8|2836.8|101
1652950200000|2022-05-19 08:50:00|2851.3|2845.3|2844.6|2838.6|2857.5|2851.5|2844.6|2838.6|103
1652950500000|2022-05-19 08:55:00|2844.5|2838.5|2839.8|2833.8|2845.4|2839.4|2836.6|2830.6|99
1652950800000|2022-05-19 09:00:00|2839.5|2833.5|2841|2835|2842|2836|2839.3|2833.3|49
1652951100000|2022-05-19 09:05:00|2841.3|2835.3|2847.3|2841.3|2847.5|2841.5|2840.8|2834.8|59
1652951400000|2022-05-19 09:10:00|2847.8|2841.8|2840.8|2834.8|2850|2844|2840.8|2834.8|49
1652951700000|2022-05-19 09:15:00|2841.3|2835.3|2844.3|2838.3|2845|2839|2838.5|2832.5|33
1652952000000|2022-05-19 09:20:00|2843.8|2837.8|2841.5|2835.5|2847.3|2841.3|2841.3|2835.3|66
1652952300000|2022-05-19 09:25:00|2841.8|2835.8|2841.8|2835.8|2842|2836|2838|2832|23
1652952600000|2022-05-19 09:30:00|2842|2836|2841.8|2835.8|2843.8|2837.8|2838.3|2832.3|52
1652952900000|2022-05-19 09:35:00|2842|2836|2839.5|2833.5|2842.8|2836.8|2839.3|2833.3|42
1652953200000|2022-05-19 09:40:00|2839.8|2833.8|2840|2834|2840|2834|2838.3|2832.3|30
1652953500000|2022-05-19 09:45:00|2840.3|2834.3|2837|2831|2840.5|2834.5|2836.8|2830.8|42
1652953800000|2022-05-19 09:50:00|2837.3|2831.3|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|28
1652954100000|2022-05-19 09:55:00|2838|2832|2836.5|2830.5|2839.8|2833.8|2836.5|2830.5|35
1652954400000|2022-05-19 10:00:00|2836.3|2830.3|2836|2830|2837|2831|2832.5|2826.5|45
1652954700000|2022-05-19 10:05:00|2836.3|2830.3|2835.8|2829.8|2837|2831|2835|2829|25
1652955000000|2022-05-19 10:10:00|2836|2830|2840.3|2834.3|2842|2836|2836|2830|35
1652955300000|2022-05-19 10:15:00|2840|2834|2842|2836|2844.8|2838.8|2839|2833|41
1652955600000|2022-05-19 10:20:00|2841.8|2835.8|2846.3|2840.3|2848|2842|2841.8|2835.8|42
1652955900000|2022-05-19 10:25:00|2846|2840|2844.5|2838.5|2846.5|2840.5|2843|2837|33
1652956200000|2022-05-19 10:30:00|2844.3|2838.3|2841.8|2835.8|2846.5|2840.5|2840.8|2834.8|54
1652956500000|2022-05-19 10:35:00|2841.5|2835.5|2846.3|2840.3|2846.5|2840.5|2841.5|2835.5|39
1652956800000|2022-05-19 10:40:00|2846|2840|2849|2843|2850.3|2844.3|2845|2839|35
1652957100000|2022-05-19 10:45:00|2849.3|2843.3|2850.3|2844.3|2850.8|2844.8|2846|2840|39
1652957400000|2022-05-19 10:50:00|2850.5|2844.5|2851.5|2845.5|2852|2846|2848|2842|61
1652957700000|2022-05-19 10:55:00|2851.3|2845.3|2848.5|2842.5|2852.3|2846.3|2844.8|2838.8|68
1652958000000|2022-05-19 11:00:00|2848.8|2842.8|2845.3|2839.3|2849|2843|2844|2838|47
1652958300000|2022-05-19 11:05:00|2845|2839|2845|2839|2845.8|2839.8|2841.5|2835.5|54
1652958600000|2022-05-19 11:10:00|2845.3|2839.3|2844.8|2838.8|2845.8|2839.8|2842|2836|49
1652958900000|2022-05-19 11:15:00|2845|2839|2840.5|2834.5|2846.8|2840.8|2839.5|2833.5|44
1652959200000|2022-05-19 11:20:00|2841.3|2835.3|2843|2837|2843.5|2837.5|2840.3|2834.3|34
1652959500000|2022-05-19 11:25:00|2842.8|2836.8|2850|2844|2850.8|2844.8|2842.8|2836.8|62
1652959800000|2022-05-19 11:30:00|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2846.8|2840.8|57
1652960100000|2022-05-19 11:35:00|2851|2845|2847.5|2841.5|2851|2845|2846.8|2840.8|32
1652960400000|2022-05-19 11:40:00|2847|2841|2850|2844|2851|2845|2846|2840|42
1652960700000|2022-05-19 11:45:00|2849.8|2843.8|2847.8|2841.8|2849.8|2843.8|2845|2839|28
1652961000000|2022-05-19 11:50:00|2848|2842|2847|2841|2850|2844|2845.3|2839.3|30
1652961300000|2022-05-19 11:55:00|2847.3|2841.3|2848.8|2842.8|2855.8|2849.8|2845.5|2839.5|92
1652961600000|2022-05-19 12:00:00|2847.8|2841.8|2849.3|2843.3|2849.3|2843.3|2842.5|2836.5|89
1652961900000|2022-05-19 12:05:00|2849|2843|2850.3|2844.3|2851.8|2845.8|2845.8|2839.8|94
1652962200000|2022-05-19 12:10:00|2850|2844|2848.5|2842.5|2852|2846|2848|2842|48
1652962500000|2022-05-19 12:15:00|2849|2843|2850.8|2844.8|2850.8|2844.8|2846.8|2840.8|49
1652962800000|2022-05-19 12:20:00|2851|2845|2848.8|2842.8|2852.5|2846.5|2847.8|2841.8|49
1652963100000|2022-05-19 12:25:00|2849|2843|2850|2844|2851|2845|2848.5|2842.5|45
1652963400000|2022-05-19 12:30:00|2849.8|2843.8|2848.5|2842.5|2851|2845|2847|2841|55
1652963700000|2022-05-19 12:35:00|2848.8|2842.8|2850.3|2844.3|2852|2846|2848.5|2842.5|48
1652964000000|2022-05-19 12:40:00|2850.5|2844.5|2848.8|2842.8|2850.5|2844.5|2847.5|2841.5|27
1652964300000|2022-05-19 12:45:00|2849|2843|2848.5|2842.5|2852|2846|2845|2839|77
1652964600000|2022-05-19 12:50:00|2849|2843|2847.5|2841.5|2849.3|2843.3|2845|2839|27
1652964900000|2022-05-19 12:55:00|2847.8|2841.8|2853.5|2847.5|2853.5|2847.5|2847.8|2841.8|38
1652965200000|2022-05-19 13:00:00|2853.3|2847.3|2855|2849|2856|2850|2850.3|2844.3|120
1652965500000|2022-05-19 13:05:00|2855.3|2849.3|2859.5|2853.5|2859.8|2853.8|2855.3|2849.3|90
1652965800000|2022-05-19 13:10:00|2860.5|2854.5|2862|2856|2865.8|2859.8|2860.5|2854.5|53
1652966100000|2022-05-19 13:15:00|2861.8|2855.8|2857.3|2851.3|2861.8|2855.8|2856.8|2850.8|81
1652966400000|2022-05-19 13:20:00|2857|2851|2854.8|2848.8|2860|2854|2852.3|2846.3|80
1652966700000|2022-05-19 13:25:00|2855|2849|2857.5|2851.5|2859.3|2853.3|2853.8|2847.8|58
1652967000000|2022-05-19 13:30:00|2856.8|2850.8|2858.8|2852.8|2863.5|2857.5|2856.5|2850.5|104
1652967300000|2022-05-19 13:35:00|2858.5|2852.5|2861.3|2855.3|2861.3|2855.3|2856.3|2850.3|53
1652967600000|2022-05-19 13:40:00|2861.5|2855.5|2865.5|2859.5|2865.8|2859.8|2861.5|2855.5|99
1652967900000|2022-05-19 13:45:00|2865.8|2859.8|2863|2857|2869.5|2863.5|2862.3|2856.3|63
1652968200000|2022-05-19 13:50:00|2863.3|2857.3|2859.5|2853.5|2865.5|2859.5|2856.5|2850.5|77
1652968500000|2022-05-19 13:55:00|2859.8|2853.8|2854.5|2848.5|2860|2854|2852|2846|82
1652968800000|2022-05-19 14:00:00|2854.3|2848.3|2862.3|2856.3|2866.3|2860.3|2854.3|2848.3|94
1652969100000|2022-05-19 14:05:00|2862.5|2856.5|2864.8|2858.8|2866.5|2860.5|2862.3|2856.3|45
1652969400000|2022-05-19 14:10:00|2864.5|2858.5|2863.5|2857.5|2869.8|2863.8|2862|2856|74
1652969700000|2022-05-19 14:15:00|2863.8|2857.8|2856.5|2850.5|2864|2858|2856.5|2850.5|73
1652970000000|2022-05-19 14:20:00|2856.8|2850.8|2858.5|2852.5|2859.5|2853.5|2856.5|2850.5|62
1652970300000|2022-05-19 14:25:00|2859.5|2853.5|2860.3|2854.3|2861|2855|2857|2851|100
1652970600000|2022-05-19 14:30:00|2860.5|2854.5|2860.3|2854.3|2862.5|2856.5|2859.5|2853.5|53
1652970900000|2022-05-19 14:35:00|2860.5|2854.5|2868.5|2862.5|2869.5|2863.5|2860.3|2854.3|54
1652971200000|2022-05-19 14:40:00|2867.8|2861.8|2864.8|2858.8|2868|2862|2863|2857|54
1652971500000|2022-05-19 14:45:00|2865|2859|2861.3|2855.3|2866.8|2860.8|2860|2854|74
1652971800000|2022-05-19 14:50:00|2861.5|2855.5|2870|2864|2870|2864|2861.5|2855.5|56
1652972100000|2022-05-19 14:55:00|2870.3|2864.3|2875.3|2869.3|2876.5|2870.5|2870.3|2864.3|91
1652972400000|2022-05-19 15:00:00|2875.5|2869.5|2884.5|2878.5|2884.5|2878.5|2873.3|2867.3|85
1652972700000|2022-05-19 15:05:00|2884.3|2878.3|2879|2873|2885.5|2879.5|2877|2871|110
1652973000000|2022-05-19 15:10:00|2878.8|2872.8|2885.8|2879.8|2886.8|2880.8|2878|2872|98
1652973300000|2022-05-19 15:15:00|2886|2880|2900.3|2894.3|2901|2895|2884.5|2878.5|111
1652973600000|2022-05-19 15:20:00|2900|2894|2911.9|2905.9|2914.6|2908.6|2896|2890|221
1652973900000|2022-05-19 15:25:00|2911.6|2905.6|2907.3|2901.3|2911.6|2905.6|2904.5|2898.5|129
1652974200000|2022-05-19 15:30:00|2907|2901|2906.8|2900.8|2912.3|2906.3|2903.8|2897.8|147
1652974500000|2022-05-19 15:35:00|2907|2901|2912.5|2906.5|2912.5|2906.5|2905.8|2899.8|91
1652974800000|2022-05-19 15:40:00|2911.3|2905.3|2919.5|2913.5|2921.3|2915.3|2910.8|2904.8|137
1652975100000|2022-05-19 15:45:00|2919.3|2913.3|2915.3|2909.3|2920|2914|2912.5|2906.5|96
1652975400000|2022-05-19 15:50:00|2915.5|2909.5|2906.8|2900.8|2916.3|2910.3|2906|2900|109
1652975700000|2022-05-19 15:55:00|2906.5|2900.5|2910.3|2904.3|2915.5|2909.5|2905.5|2899.5|90
1652976000000|2022-05-19 16:00:00|2910.5|2904.5|2912|2906|2913.8|2907.8|2909.3|2903.3|57
1652976300000|2022-05-19 16:05:00|2911.8|2905.8|2914|2908|2916.5|2910.5|2911.5|2905.5|108
1652976600000|2022-05-19 16:10:00|2913.8|2907.8|2916.5|2910.5|2917.5|2911.5|2913.8|2907.8|75
1652976900000|2022-05-19 16:15:00|2916|2910|2915.5|2909.5|2917.3|2911.3|2915.3|2909.3|51
1652977200000|2022-05-19 16:20:00|2915.3|2909.3|2917.5|2911.5|2917.5|2911.5|2913.8|2907.8|87
1652977500000|2022-05-19 16:25:00|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2916.3|2910.3|57
1652977800000|2022-05-19 16:30:00|2918|2912|2917.5|2911.5|2919.3|2913.3|2917|2911|63
1652978100000|2022-05-19 16:35:00|2917.3|2911.3|2922.3|2916.3|2922.3|2916.3|2915.8|2909.8|72
1652978400000|2022-05-19 16:40:00|2922|2916|2918.8|2912.8|2922.3|2916.3|2918.3|2912.3|27
1652978700000|2022-05-19 16:45:00|2918.5|2912.5|2915.3|2909.3|2918.5|2912.5|2913.5|2907.5|43
1652979000000|2022-05-19 16:50:00|2915.8|2909.8|2919|2913|2920.8|2914.8|2913.8|2907.8|102
1652979300000|2022-05-19 16:55:00|2918.8|2912.8|2920|2914|2920.3|2914.3|2917|2911|56
1653004800000|2022-05-20 00:00:00|2935|2929|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|32
1653005100000|2022-05-20 00:05:00|2934.6|2928.6|2930.3|2924.3|2935.5|2929.5|2929|2923|39
1653005400000|2022-05-20 00:10:00|2930.5|2924.5|2931.3|2925.3|2932.3|2926.3|2930|2924|27
1653005700000|2022-05-20 00:15:00|2931|2925|2932.3|2926.3|2932.8|2926.8|2929.8|2923.8|26
1653006000000|2022-05-20 00:20:00|2931.3|2925.3|2930.3|2924.3|2932|2926|2930.3|2924.3|21
1653006300000|2022-05-20 00:25:00|2930|2924|2927.8|2921.8|2930|2924|2927.8|2921.8|11
1653006600000|2022-05-20 00:30:00|2928.5|2922.5|2930.8|2924.8|2931.5|2925.5|2928.5|2922.5|22
1653006900000|2022-05-20 00:35:00|2930.5|2924.5|2929|2923|2930.8|2924.8|2927.5|2921.5|19
1653007200000|2022-05-20 00:40:00|2930|2924|2930.8|2924.8|2932|2926|2930|2924|19
1653007500000|2022-05-20 00:45:00|2930.5|2924.5|2925.8|2919.8|2930.5|2924.5|2925.8|2919.8|25
1653007800000|2022-05-20 00:50:00|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925|2919|39
1653008100000|2022-05-20 00:55:00|2925|2919|2925|2919|2925.8|2919.8|2924|2918|15
1653008400000|2022-05-20 01:00:00|2924.8|2918.8|2915.3|2909.3|2925|2919|2913.8|2907.8|74
1653008700000|2022-05-20 01:05:00|2915.5|2909.5|2917.3|2911.3|2918.3|2912.3|2914.8|2908.8|38
1653009000000|2022-05-20 01:10:00|2917.5|2911.5|2916.3|2910.3|2919.3|2913.3|2916|2910|47
1653009300000|2022-05-20 01:15:00|2916.5|2910.5|2916.3|2910.3|2918.8|2912.8|2915.8|2909.8|26
1653009600000|2022-05-20 01:20:00|2916.8|2910.8|2921|2915|2921|2915|2916.8|2910.8|35
1653009900000|2022-05-20 01:25:00|2921.3|2915.3|2921.8|2915.8|2922.5|2916.5|2920.8|2914.8|32
1653010200000|2022-05-20 01:30:00|2921.5|2915.5|2926.8|2920.8|2926.8|2920.8|2919.8|2913.8|31
1653010500000|2022-05-20 01:35:00|2926.5|2920.5|2931.3|2925.3|2932|2926|2926.5|2920.5|29
1653010800000|2022-05-20 01:40:00|2932|2926|2932|2926|2932.5|2926.5|2931|2925|13
1653011100000|2022-05-20 01:45:00|2932.3|2926.3|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|31
1653011400000|2022-05-20 01:50:00|2931.5|2925.5|2931.3|2925.3|2932|2926|2931.3|2925.3|25
1653011700000|2022-05-20 01:55:00|2931.5|2925.5|2929|2923|2932|2926|2928.3|2922.3|28
1653012000000|2022-05-20 02:00:00|2929.3|2923.3|2925.8|2919.8|2929.3|2923.3|2925.3|2919.3|22
1653012300000|2022-05-20 02:05:00|2927|2921|2925.5|2919.5|2929|2923|2925.5|2919.5|25
1653012600000|2022-05-20 02:10:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2922|2916|41
1653012900000|2022-05-20 02:15:00|2926.5|2920.5|2927|2921|2927.5|2921.5|2926.3|2920.3|20
1653013200000|2022-05-20 02:20:00|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2924.8|2918.8|31
1653013500000|2022-05-20 02:25:00|2927.5|2921.5|2927.3|2921.3|2928.5|2922.5|2927|2921|23
1653013800000|2022-05-20 02:30:00|2926.8|2920.8|2928.5|2922.5|2929|2923|2926|2920|37
1653014100000|2022-05-20 02:35:00|2928.3|2922.3|2927.3|2921.3|2929.3|2923.3|2926|2920|50
1653014400000|2022-05-20 02:40:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1653014700000|2022-05-20 02:45:00|2926.5|2920.5|2925|2919|2926.5|2920.5|2924.8|2918.8|22
1653015000000|2022-05-20 02:50:00|2925.3|2919.3|2923.8|2917.8|2925.3|2919.3|2923.5|2917.5|12
1653015300000|2022-05-20 02:55:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|4
1653015600000|2022-05-20 03:00:00|2923|2917|2922.8|2916.8|2924|2918|2922.5|2916.5|10
1653015900000|2022-05-20 03:05:00|2923|2917|2924.8|2918.8|2925.3|2919.3|2922.8|2916.8|8
1653016200000|2022-05-20 03:10:00|2925|2919|2927|2921|2927.3|2921.3|2925|2919|8
1653016500000|2022-05-20 03:15:00|2927.3|2921.3|2928|2922|2929.3|2923.3|2927|2921|31
1653016800000|2022-05-20 03:20:00|2928.3|2922.3|2928|2922|2928.8|2922.8|2926.5|2920.5|38
1653017100000|2022-05-20 03:25:00|2927.8|2921.8|2927.3|2921.3|2928.5|2922.5|2926.8|2920.8|14
1653017400000|2022-05-20 03:30:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1653017700000|2022-05-20 03:35:00|2926.5|2920.5|2928.5|2922.5|2928.5|2922.5|2926.3|2920.3|7
1653018000000|2022-05-20 03:40:00|2928.3|2922.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|8
1653018300000|2022-05-20 03:45:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1653018600000|2022-05-20 03:50:00|2928.3|2922.3|2929|2923|2929.3|2923.3|2928.3|2922.3|11
1653018900000|2022-05-20 03:55:00|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|6
1653019200000|2022-05-20 04:00:00|2929.5|2923.5|2929|2923|2929.5|2923.5|2928.8|2922.8|23
1653019500000|2022-05-20 04:05:00|2929.3|2923.3|2931.5|2925.5|2931.8|2925.8|2925.9|2919.9|23
1653019800000|2022-05-20 04:10:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1653020100000|2022-05-20 04:15:00|2931|2925|2932|2926|2932|2926|2931|2925|4
1653020400000|2022-05-20 04:20:00|2931.8|2925.8|2937.8|2931.8|2937.8|2931.8|2931.5|2925.5|22
1653020700000|2022-05-20 04:25:00|2938|2932|2941.8|2935.8|2941.8|2935.8|2937.6|2931.6|40
1653021000000|2022-05-20 04:30:00|2942|2936|2941.3|2935.3|2943.5|2937.5|2939.8|2933.8|16
1653021300000|2022-05-20 04:35:00|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|7
1653021600000|2022-05-20 04:40:00|2940.3|2934.3|2943.8|2937.8|2943.8|2937.8|2938.5|2932.5|19
1653021900000|2022-05-20 04:45:00|2944|2938|2941.8|2935.8|2944|2938|2941.3|2935.3|16
1653022200000|2022-05-20 04:50:00|2942|2936|2942.5|2936.5|2943.5|2937.5|2941.8|2935.8|28
1653022500000|2022-05-20 04:55:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2939.8|2933.8|19
1653022800000|2022-05-20 05:00:00|2941|2935|2935.3|2929.3|2941.3|2935.3|2930|2924|77
1653023100000|2022-05-20 05:05:00|2935|2929|2944|2938|2944.5|2938.5|2935|2929|43
1653023400000|2022-05-20 05:10:00|2943.8|2937.8|2942.5|2936.5|2945.3|2939.3|2940.5|2934.5|49
1653023700000|2022-05-20 05:15:00|2942.8|2936.8|2945|2939|2945|2939|2942.8|2936.8|20
1653024000000|2022-05-20 05:20:00|2945.3|2939.3|2950.5|2944.5|2952.3|2946.3|2945.3|2939.3|52
1653024300000|2022-05-20 05:25:00|2950.3|2944.3|2952.3|2946.3|2953.5|2947.5|2950.3|2944.3|29
1653024600000|2022-05-20 05:30:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2945.5|2939.5|63
1653024900000|2022-05-20 05:35:00|2950.5|2944.5|2949|2943|2950.8|2944.8|2946.5|2940.5|27
1653025200000|2022-05-20 05:40:00|2949.3|2943.3|2947.3|2941.3|2949.5|2943.5|2945.8|2939.8|60
1653025500000|2022-05-20 05:45:00|2947.5|2941.5|2947.8|2941.8|2949.3|2943.3|2944.5|2938.5|28
1653025800000|2022-05-20 05:50:00|2948|2942|2947.8|2941.8|2948.3|2942.3|2945.8|2939.8|37
1653026100000|2022-05-20 05:55:00|2947.3|2941.3|2941|2935|2947.5|2941.5|2941|2935|37
1653026400000|2022-05-20 06:00:00|2942|2936|2939|2933|2943|2937|2937.8|2931.8|57
1653026700000|2022-05-20 06:05:00|2938.8|2932.8|2953.3|2947.3|2953.5|2947.5|2938.8|2932.8|81
1653027000000|2022-05-20 06:10:00|2953|2947|2955.3|2949.3|2957.5|2951.5|2952.8|2946.8|49
1653027300000|2022-05-20 06:15:00|2955|2949|2951.8|2945.8|2955|2949|2951.5|2945.5|29
1653027600000|2022-05-20 06:20:00|2952|2946|2954.3|2948.3|2956.8|2950.8|2952|2946|50
1653027900000|2022-05-20 06:25:00|2954|2948|2947.8|2941.8|2954|2948|2947|2941|79
1653028200000|2022-05-20 06:30:00|2947.5|2941.5|2951.8|2945.8|2951.8|2945.8|2944.8|2938.8|54
1653028500000|2022-05-20 06:35:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2946.8|2940.8|55
1653028800000|2022-05-20 06:40:00|2950.8|2944.8|2953.3|2947.3|2954.5|2948.5|2950.5|2944.5|28
1653029100000|2022-05-20 06:45:00|2953.5|2947.5|2949.8|2943.8|2953.5|2947.5|2947|2941|42
1653029400000|2022-05-20 06:50:00|2949.3|2943.3|2951.3|2945.3|2951.3|2945.3|2947.3|2941.3|46
1653029700000|2022-05-20 06:55:00|2951.5|2945.5|2957|2951|2957|2951|2950.3|2944.3|78
1653030000000|2022-05-20 07:00:00|2956.8|2950.8|2953.5|2947.5|2958.4|2952.4|2948.8|2942.8|73
1653030300000|2022-05-20 07:05:00|2954|2948|2954.5|2948.5|2961.5|2955.5|2953|2947|62
1653030600000|2022-05-20 07:10:00|2954.8|2948.8|2953.8|2947.8|2955.3|2949.3|2952|2946|30
1653030900000|2022-05-20 07:15:00|2953.5|2947.5|2947.8|2941.8|2954.3|2948.3|2947.5|2941.5|62
1653031200000|2022-05-20 07:20:00|2948.3|2942.3|2945.1|2939.1|2951|2945|2938.3|2932.3|73
1653031500000|2022-05-20 07:25:00|2945|2939|2940.5|2934.5|2945.5|2939.5|2939.5|2933.5|63
1653031800000|2022-05-20 07:30:00|2940.8|2934.8|2943.8|2937.8|2944.8|2938.8|2940.3|2934.3|49
1653032100000|2022-05-20 07:35:00|2943.3|2937.3|2946.8|2940.8|2948|2942|2940.5|2934.5|41
1653032400000|2022-05-20 07:40:00|2947|2941|2950.8|2944.8|2951|2945|2947|2941|28
1653032700000|2022-05-20 07:45:00|2950.5|2944.5|2947.5|2941.5|2952.5|2946.5|2947.5|2941.5|37
1653033000000|2022-05-20 07:50:00|2947.3|2941.3|2947.3|2941.3|2949.5|2943.5|2946.8|2940.8|21
1653033300000|2022-05-20 07:55:00|2946.8|2940.8|2941|2935|2946.8|2940.8|2939.8|2933.8|60
1653033600000|2022-05-20 08:00:00|2941.3|2935.3|2933.3|2927.3|2941.5|2935.5|2933.3|2927.3|63
1653033900000|2022-05-20 08:05:00|2933|2927|2927.3|2921.3|2936.3|2930.3|2927.3|2921.3|79
1653034200000|2022-05-20 08:10:00|2926.5|2920.5|2930.8|2924.8|2931.8|2925.8|2924.3|2918.3|72
1653034500000|2022-05-20 08:15:00|2931|2925|2931.5|2925.5|2936.8|2930.8|2927.5|2921.5|60
1653034800000|2022-05-20 08:20:00|2931.3|2925.3|2934.8|2928.8|2936|2930|2930.3|2924.3|60
1653035100000|2022-05-20 08:25:00|2935|2929|2938|2932|2938.5|2932.5|2934|2928|67
1653035400000|2022-05-20 08:30:00|2937.8|2931.8|2939|2933|2943.1|2937.1|2936.5|2930.5|87
1653035700000|2022-05-20 08:35:00|2938.8|2932.8|2937.3|2931.3|2939.5|2933.5|2935.8|2929.8|51
1653036000000|2022-05-20 08:40:00|2937|2931|2944.5|2938.5|2950.3|2944.3|2937|2931|98
1653036300000|2022-05-20 08:45:00|2944.3|2938.3|2947.3|2941.3|2948.3|2942.3|2943.8|2937.8|65
1653036600000|2022-05-20 08:50:00|2948|2942|2955.3|2949.3|2955.3|2949.3|2946.5|2940.5|52
1653036900000|2022-05-20 08:55:00|2954.8|2948.8|2955|2949|2957.5|2951.5|2953|2947|46
1653037200000|2022-05-20 09:00:00|2955.3|2949.3|2964|2958|2965.3|2959.3|2955.3|2949.3|37
1653037500000|2022-05-20 09:05:00|2964.3|2958.3|2964|2958|2974.5|2968.5|2962.6|2956.6|110
1653037800000|2022-05-20 09:10:00|2963.5|2957.5|2962.3|2956.3|2964|2958|2958.5|2952.5|40
1653038100000|2022-05-20 09:15:00|2962|2956|2969.3|2963.3|2969.3|2963.3|2959|2953|47
1653038400000|2022-05-20 09:20:00|2968|2962|2970.8|2964.8|2975|2968.5|2963|2957|82
1653038700000|2022-05-20 09:25:00|2971|2965|2967|2961|2971.5|2965.5|2964|2958|45
1653039000000|2022-05-20 09:30:00|2966.8|2960.8|2957|2951|2967.8|2961.8|2954|2948|58
1653039300000|2022-05-20 09:35:00|2956.8|2950.8|2954|2948|2957.8|2951.8|2952|2946|51
1653039600000|2022-05-20 09:40:00|2953.8|2947.8|2950.8|2944.8|2955.5|2949.5|2950|2944|41
1653039900000|2022-05-20 09:45:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2944.3|2938.3|61
1653040200000|2022-05-20 09:50:00|2953.3|2947.3|2953|2947|2957|2951|2948.5|2942.5|49
1653040500000|2022-05-20 09:55:00|2953.3|2947.3|2953.5|2947.5|2956.3|2950.3|2953.3|2947.3|49
1653040800000|2022-05-20 10:00:00|2953.3|2947.3|2953.8|2947.8|2955|2949|2952.8|2946.8|16
1653041100000|2022-05-20 10:05:00|2953.5|2947.5|2960.8|2954.8|2961.3|2955.3|2953|2947|39
1653041400000|2022-05-20 10:10:00|2959.5|2953.5|2966|2960|2967|2961|2958.8|2952.8|77
1653041700000|2022-05-20 10:15:00|2966.3|2960.3|2967|2961|2967.5|2961.5|2964.3|2958.3|33
1653042000000|2022-05-20 10:20:00|2967.3|2961.3|2965.3|2959.3|2967.5|2961.5|2962.8|2956.8|32
1653042300000|2022-05-20 10:25:00|2965|2959|2958.5|2952.5|2965.3|2959.3|2958.5|2952.5|39
1653042600000|2022-05-20 10:30:00|2958.3|2952.3|2960.3|2954.3|2961|2955|2953.3|2947.3|47
1653042900000|2022-05-20 10:35:00|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|6
1653043200000|2022-05-20 10:40:00|2959.5|2953.5|2955|2949|2960.5|2954.5|2953.8|2947.8|28
1653043500000|2022-05-20 10:45:00|2955.3|2949.3|2956.5|2950.5|2956.8|2950.8|2955.3|2949.3|9
1653043800000|2022-05-20 10:50:00|2956.8|2950.8|2961|2955|2961|2955|2956.8|2950.8|17
1653044100000|2022-05-20 10:55:00|2961.3|2955.3|2962|2956|2964.3|2958.3|2961|2955|43
1653044400000|2022-05-20 11:00:00|2962.3|2956.3|2961|2955|2964.3|2958.3|2959.5|2953.5|57
1653044700000|2022-05-20 11:05:00|2960.8|2954.8|2958.3|2952.3|2960.8|2954.8|2953.8|2947.8|44
1653045000000|2022-05-20 11:10:00|2958.5|2952.5|2961|2955|2961.3|2955.3|2957.5|2951.5|29
1653045300000|2022-05-20 11:15:00|2961.3|2955.3|2958.8|2952.8|2964.5|2958.5|2958.5|2952.5|29
1653045600000|2022-05-20 11:20:00|2958.5|2952.5|2958.8|2952.8|2959.8|2953.8|2957.8|2951.8|23
1653045900000|2022-05-20 11:25:00|2959|2953|2959.5|2953.5|2961.5|2955.5|2957|2951|38
1653046200000|2022-05-20 11:30:00|2959|2953|2961|2955|2963|2957|2959|2953|34
1653046500000|2022-05-20 11:35:00|2961.3|2955.3|2965.3|2959.3|2965.5|2959.5|2960.5|2954.5|38
1653046800000|2022-05-20 11:40:00|2965.5|2959.5|2961.8|2955.8|2965.5|2959.5|2961.3|2955.3|32
1653047100000|2022-05-20 11:45:00|2962|2956|2963.5|2957.5|2963.5|2957.5|2961.3|2955.3|15
1653047400000|2022-05-20 11:50:00|2963.8|2957.8|2961.3|2955.3|2964.5|2958.5|2961|2955|60
1653047700000|2022-05-20 11:55:00|2961|2955|2949.3|2943.3|2961.3|2955.3|2949.3|2943.3|113
1653048000000|2022-05-20 12:00:00|2949|2943|2950.8|2944.8|2950.8|2944.8|2938.4|2932.4|150
1653048300000|2022-05-20 12:05:00|2950.5|2944.5|2956|2950|2956|2950|2950.3|2944.3|90
1653048600000|2022-05-20 12:10:00|2955.8|2949.8|2959.5|2953.5|2960.5|2954.5|2955.5|2949.5|66
1653048900000|2022-05-20 12:15:00|2959.8|2953.8|2960|2954|2960|2954|2957.5|2951.5|54
1653049200000|2022-05-20 12:20:00|2959.8|2953.8|2962.8|2956.8|2965.8|2959.8|2959.5|2953.5|52
1653049500000|2022-05-20 12:25:00|2963|2957|2964.5|2958.5|2965.5|2959.5|2962.8|2956.8|39
1653049800000|2022-05-20 12:30:00|2964.3|2958.3|2963.3|2957.3|2965.3|2959.3|2959.5|2953.5|57
1653050100000|2022-05-20 12:35:00|2963|2957|2959.8|2953.8|2964.5|2958.5|2959.3|2953.3|49
1653050400000|2022-05-20 12:40:00|2959.5|2953.5|2957.3|2951.3|2961.5|2955.5|2957.3|2951.3|45
1653050700000|2022-05-20 12:45:00|2957.5|2951.5|2954.5|2948.5|2958.8|2952.8|2954.5|2948.5|22
1653051000000|2022-05-20 12:50:00|2954.8|2948.8|2953|2947|2960|2954|2952.3|2946.3|47
1653051300000|2022-05-20 12:55:00|2953.3|2947.3|2954|2948|2955.8|2949.8|2950.5|2944.5|75
1653051600000|2022-05-20 13:00:00|2953.8|2947.8|2957.8|2951.8|2964.5|2958.5|2953|2947|160
1653051900000|2022-05-20 13:05:00|2957|2951|2959.8|2953.8|2964.3|2958.3|2956.3|2950.3|97
1653052200000|2022-05-20 13:10:00|2959.5|2953.5|2950.8|2944.8|2963.3|2957.3|2949.3|2943.3|79
1653052500000|2022-05-20 13:15:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2947|2941|65
1653052800000|2022-05-20 13:20:00|2951.5|2945.5|2957.3|2951.3|2957.5|2951.5|2951.5|2945.5|55
1653053100000|2022-05-20 13:25:00|2957.5|2951.5|2971|2965|2971.5|2965.5|2956.8|2950.8|113
1653053400000|2022-05-20 13:30:00|2971.3|2965.3|2963.5|2957.5|2972.3|2966.3|2959|2953|122
1653053700000|2022-05-20 13:35:00|2963.3|2957.3|2972.3|2966.3|2972.3|2966.3|2955.5|2949.5|101
1653054000000|2022-05-20 13:40:00|2971.8|2965.8|2969|2963|2975|2969|2969|2963|84
1653054300000|2022-05-20 13:45:00|2969.3|2963.3|2972.8|2966.8|2976.5|2970.5|2967|2961|87
1653054600000|2022-05-20 13:50:00|2972.3|2966.3|2991.3|2985.3|2991.3|2985.3|2971|2965|111
1653054900000|2022-05-20 13:55:00|2990.8|2984.8|2987.8|2981.8|2991.8|2985.8|2980.9|2974.9|114
1653055200000|2022-05-20 14:00:00|2987.5|2981.5|2989.8|2983.8|2989.8|2983.8|2983|2977|110
1653055500000|2022-05-20 14:05:00|2989.5|2983.5|2979.5|2973.5|2991|2985|2977.5|2971.5|117
1653055800000|2022-05-20 14:10:00|2979.3|2973.3|2972.5|2966.5|2980.3|2974.3|2968.8|2962.8|106
1653056100000|2022-05-20 14:15:00|2972|2966|2978.8|2972.8|2980|2974|2970.3|2964.3|86
1653056400000|2022-05-20 14:20:00|2978.5|2972.5|2978.5|2972.5|2981|2975|2977|2971|65
1653056700000|2022-05-20 14:25:00|2979.3|2973.3|2971.8|2965.8|2980.8|2974.8|2971|2965|81
1653057000000|2022-05-20 14:30:00|2971.5|2965.5|2976|2970|2979.3|2973.3|2971.5|2965.5|74
1653057300000|2022-05-20 14:35:00|2975.8|2969.8|2980|2974|2980|2974|2972.8|2966.8|69
1653057600000|2022-05-20 14:40:00|2980.3|2974.3|2975|2969|2983.5|2977.5|2973.8|2967.8|56
1653057900000|2022-05-20 14:45:00|2974.8|2968.8|2968.5|2962.5|2974.8|2968.8|2967.3|2961.3|72
1653058200000|2022-05-20 14:50:00|2968.3|2962.3|2962|2956|2970.3|2964.3|2960.5|2954.5|71
1653058500000|2022-05-20 14:55:00|2962.3|2956.3|2961.3|2955.3|2965.8|2959.8|2959.5|2953.5|67
1653058800000|2022-05-20 15:00:00|2961.8|2955.8|2949.3|2943.3|2963.8|2957.8|2948.8|2942.8|145
1653059100000|2022-05-20 15:05:00|2948.5|2942.5|2959.3|2953.3|2961|2955|2946.8|2940.8|106
1653059400000|2022-05-20 15:10:00|2959.5|2953.5|2966.5|2960.5|2968|2962|2958.3|2952.3|71
1653059700000|2022-05-20 15:15:00|2966.8|2960.8|2969.5|2963.5|2972.3|2966.3|2965.3|2959.3|81
1653060000000|2022-05-20 15:20:00|2969|2963|2951|2945|2970.5|2964.5|2950|2944|131
1653060300000|2022-05-20 15:25:00|2951.3|2945.3|2950.3|2944.3|2954.8|2948.8|2948|2942|103
1653060600000|2022-05-20 15:30:00|2950|2944|2951.5|2945.5|2953.5|2947.5|2946|2940|143
1653060900000|2022-05-20 15:35:00|2951.8|2945.8|2956.3|2950.3|2956.3|2950.3|2949.8|2943.8|68
1653061200000|2022-05-20 15:40:00|2956|2950|2953|2947|2960.3|2954.3|2953|2947|58
1653061500000|2022-05-20 15:45:00|2952.8|2946.8|2949|2943|2956|2950|2947|2941|56
1653061800000|2022-05-20 15:50:00|2948.8|2942.8|2953.5|2947.5|2953.8|2947.8|2947|2941|38
1653062100000|2022-05-20 15:55:00|2952.5|2946.5|2946.3|2940.3|2952.5|2946.5|2946|2940|112
1653062400000|2022-05-20 16:00:00|2946|2940|2942.5|2936.5|2946.8|2940.8|2941.8|2935.8|104
1653062700000|2022-05-20 16:05:00|2942.8|2936.8|2943.3|2937.3|2945|2939|2941.3|2935.3|68
1653063000000|2022-05-20 16:10:00|2942.8|2936.8|2948.5|2942.5|2949|2943|2942|2936|47
1653063300000|2022-05-20 16:15:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948|2942|18
1653063600000|2022-05-20 16:20:00|2950.3|2944.3|2950|2944|2951|2945|2949|2943|40
1653063900000|2022-05-20 16:25:00|2949.8|2943.8|2951.8|2945.8|2952.3|2946.3|2949.8|2943.8|40
1653064200000|2022-05-20 16:30:00|2952|2946|2948.5|2942.5|2953.3|2947.3|2948.5|2942.5|50
1653064500000|2022-05-20 16:35:00|2948.3|2942.3|2950.5|2944.5|2950.8|2944.8|2946.8|2940.8|72
1653064800000|2022-05-20 16:40:00|2950.3|2944.3|2947.3|2941.3|2950.3|2944.3|2947.3|2941.3|16
1653065100000|2022-05-20 16:45:00|2947|2941|2946|2940|2947|2941|2943|2937|35
1653065400000|2022-05-20 16:50:00|2946.3|2940.3|2950.3|2944.3|2951.3|2945.3|2946.3|2940.3|78
1653065700000|2022-05-20 16:55:00|2950.5|2944.5|2953.5|2947.5|2954.3|2948.3|2950.5|2944.5|65
1653264000000|2022-05-23 00:00:00|2975.3|2960.3|2971.4|2965.4|2975.3|2965.4|2965.1|2959.1|22
1653264300000|2022-05-23 00:05:00|2971.1|2965.1|2974.3|2968.3|2974.3|2968.3|2969.9|2963.9|30
1653264600000|2022-05-23 00:10:00|2974.5|2968.5|2980.8|2974.8|2982|2976|2974|2968|63
1653264900000|2022-05-23 00:15:00|2981|2975|2989.8|2983.8|2989.8|2983.8|2980.5|2974.5|46
1653265200000|2022-05-23 00:20:00|2989.5|2983.5|2991.5|2985.5|2992|2986|2986.9|2980.9|21
1653265500000|2022-05-23 00:25:00|2991.3|2985.3|2997.8|2991.8|2997.8|2991.8|2990.3|2984.3|32
1653265800000|2022-05-23 00:30:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997|2991|9
1653266100000|2022-05-23 00:35:00|2996.8|2990.8|2992.5|2986.5|2996.8|2990.8|2991.3|2985.3|35
1653266400000|2022-05-23 00:40:00|2992.8|2986.8|2988.5|2982.5|2993.8|2987.8|2987.8|2981.8|35
1653266700000|2022-05-23 00:45:00|2988|2982|2984.9|2978.9|2990.5|2984.5|2979.5|2973.5|29
1653267000000|2022-05-23 00:50:00|2985|2979|2985|2979|2985.5|2979.5|2982.8|2976.8|24
1653267300000|2022-05-23 00:55:00|2984.8|2978.8|2986|2980|2986|2980|2981.5|2975.5|39
1653267600000|2022-05-23 01:00:00|2985.8|2979.8|2985.3|2979.3|2987|2981|2979.6|2973.6|110
1653267900000|2022-05-23 01:05:00|2985.5|2979.5|2982.3|2976.3|2986.5|2980.5|2978.8|2972.8|74
1653268200000|2022-05-23 01:10:00|2982.8|2976.8|2983.3|2977.3|2985.3|2979.3|2982.5|2976.5|23
1653268500000|2022-05-23 01:15:00|2982.3|2976.3|2983.8|2977.8|2984.5|2978.5|2982.3|2976.3|25
1653268800000|2022-05-23 01:20:00|2983.5|2977.5|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|9
1653269100000|2022-05-23 01:25:00|2983|2977|2983.8|2977.8|2984.5|2978.5|2981.8|2975.8|20
1653269400000|2022-05-23 01:30:00|2983.5|2977.5|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|10
1653269700000|2022-05-23 01:35:00|2982.3|2976.3|2980.3|2974.3|2983.3|2977.3|2980.3|2974.3|24
1653270000000|2022-05-23 01:40:00|2980.5|2974.5|2980.5|2974.5|2982|2976|2979|2973|20
1653270300000|2022-05-23 01:45:00|2980.3|2974.3|2982.5|2976.5|2982.5|2976.5|2980.3|2974.3|7
1653270600000|2022-05-23 01:50:00|2983|2977|2973|2967|2983.3|2977.3|2970.8|2964.8|36
1653270900000|2022-05-23 01:55:00|2972|2966|2969.6|2963.6|2972|2966|2964.1|2958.1|151
1653271200000|2022-05-23 02:00:00|2969.5|2963.5|2967.8|2961.8|2971.3|2965.3|2965.5|2959.5|71
1653271500000|2022-05-23 02:05:00|2968|2962|2967|2961|2968|2962|2965.8|2959.8|17
1653271800000|2022-05-23 02:10:00|2967.3|2961.3|2968.3|2962.3|2969|2963|2967.3|2961.3|19
1653272100000|2022-05-23 02:15:00|2968.5|2962.5|2968|2962|2969|2963|2967.3|2961.3|13
1653272400000|2022-05-23 02:20:00|2968.3|2962.3|2975.5|2969.5|2977.5|2971.5|2968.3|2962.3|31
1653272700000|2022-05-23 02:25:00|2975.3|2969.3|2970|2964|2975.5|2969.5|2970|2964|25
1653273000000|2022-05-23 02:30:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.5|2962.5|7
1653273300000|2022-05-23 02:35:00|2969.5|2963.5|2970.8|2964.8|2972.3|2966.3|2969.5|2963.5|32
1653273600000|2022-05-23 02:40:00|2971|2965|2970.8|2964.8|2971|2965|2970.3|2964.3|12
1653273900000|2022-05-23 02:45:00|2970.5|2964.5|2970.5|2964.5|2971|2965|2970.5|2964.5|6
1653274200000|2022-05-23 02:50:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970|2964|7
1653274500000|2022-05-23 02:55:00|2969.8|2963.8|2976|2970|2976|2970|2969.8|2963.8|22
1653274800000|2022-05-23 03:00:00|2976.3|2970.3|2978|2972|2978|2972|2975.5|2969.5|20
1653275100000|2022-05-23 03:05:00|2977.8|2971.8|2976.3|2970.3|2978|2972|2976|2970|21
1653275400000|2022-05-23 03:10:00|2976|2970|2976.5|2970.5|2977|2971|2974.5|2968.5|15
1653275700000|2022-05-23 03:15:00|2976.3|2970.3|2972.8|2966.8|2976.8|2970.8|2972.5|2966.5|17
1653276000000|2022-05-23 03:20:00|2973.5|2967.5|2970.8|2964.8|2973.5|2967.5|2969.5|2963.5|22
1653276300000|2022-05-23 03:25:00|2970.5|2964.5|2973|2967|2973|2967|2967.3|2961.3|25
1653276600000|2022-05-23 03:30:00|2972.8|2966.8|2976.8|2970.8|2977|2971|2971.8|2965.8|34
1653276900000|2022-05-23 03:35:00|2976.3|2970.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|33
1653277200000|2022-05-23 03:40:00|2977|2971|2982.8|2976.8|2983|2977|2975.5|2969.5|42
1653277500000|2022-05-23 03:45:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1653277800000|2022-05-23 03:50:00|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2981.8|2975.8|8
1653278100000|2022-05-23 03:55:00|2984|2978|2983.3|2977.3|2984|2978|2981.8|2975.8|16
1653278400000|2022-05-23 04:00:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|8
1653278700000|2022-05-23 04:05:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1653279000000|2022-05-23 04:10:00|2984|2978|2984|2978|2984|2978|2983.3|2977.3|9
1653279300000|2022-05-23 04:15:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983|2977|11
1653279600000|2022-05-23 04:20:00|2984|2978|2982|2976|2984|2978|2981.5|2975.5|19
1653279900000|2022-05-23 04:25:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|13
1653280200000|2022-05-23 04:30:00|2982|2976|2980.8|2974.8|2982|2976|2979.3|2973.3|15
1653280500000|2022-05-23 04:35:00|2980|2974|2978.3|2972.3|2980|2974|2977.8|2971.8|7
1653280800000|2022-05-23 04:40:00|2978|2972|2977.8|2971.8|2978|2972|2977|2971|4
1653281100000|2022-05-23 04:45:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1653281400000|2022-05-23 04:50:00|2978.3|2972.3|2977.3|2971.3|2979|2973|2976.3|2970.3|21
1653281700000|2022-05-23 04:55:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1653282000000|2022-05-23 05:00:00|2978.5|2972.5|2980.3|2974.3|2980.5|2974.5|2978.5|2972.5|13
1653282300000|2022-05-23 05:05:00|2980|2974|2981.3|2975.3|2981.5|2975.5|2980|2974|9
1653282600000|2022-05-23 05:10:00|2981|2975|2983|2977|2983.5|2977.5|2981|2975|10
1653282900000|2022-05-23 05:15:00|2982.3|2976.3|2981.5|2975.5|2983.3|2977.3|2980.8|2974.8|23
1653283200000|2022-05-23 05:20:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1653283500000|2022-05-23 05:25:00|2981.3|2975.3|2980.5|2974.5|2985.5|2979.5|2980.3|2974.3|35
1653283800000|2022-05-23 05:30:00|2980.3|2974.3|2973.8|2967.8|2980.3|2974.3|2973.5|2967.5|82
1653284100000|2022-05-23 05:35:00|2973.5|2967.5|2968.5|2962.5|2974.3|2968.3|2967.8|2961.8|28
1653284400000|2022-05-23 05:40:00|2968.8|2962.8|2964.8|2958.8|2968.8|2962.8|2964|2958|22
1653284700000|2022-05-23 05:45:00|2965|2959|2976|2970|2976|2970|2964.8|2958.8|43
1653285000000|2022-05-23 05:50:00|2975.8|2969.8|2979|2973|2980.5|2974.5|2975.3|2969.3|56
1653285300000|2022-05-23 05:55:00|2979.3|2973.3|2977.3|2971.3|2981.8|2975.8|2977.3|2971.3|31
1653285600000|2022-05-23 06:00:00|2977.5|2971.5|2979.3|2973.3|2979.5|2973.5|2977|2971|20
1653285900000|2022-05-23 06:05:00|2979|2973|2979.3|2973.3|2982|2976|2977.3|2971.3|47
1653286200000|2022-05-23 06:10:00|2979|2973|2980.5|2974.5|2982.5|2976.5|2978.5|2972.5|50
1653286500000|2022-05-23 06:15:00|2980|2974|2981.3|2975.3|2983.8|2977.8|2978.3|2972.3|23
1653286800000|2022-05-23 06:20:00|2981|2975|2981|2975|2982|2976|2979.5|2973.5|27
1653287100000|2022-05-23 06:25:00|2980.8|2974.8|2976|2970|2980.8|2974.8|2975.3|2969.3|34
1653287400000|2022-05-23 06:30:00|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|27
1653287700000|2022-05-23 06:35:00|2974.8|2968.8|2979.5|2973.5|2979.5|2973.5|2973.8|2967.8|18
1653288000000|2022-05-23 06:40:00|2980.5|2974.5|2981.8|2975.8|2982.5|2976.5|2980.5|2974.5|11
1653288300000|2022-05-23 06:45:00|2982|2976|2988.3|2982.3|2989|2983|2982|2976|34
1653288600000|2022-05-23 06:50:00|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2981|2975|77
1653288900000|2022-05-23 06:55:00|2990|2984|2993.6|2987.6|2993.8|2987.8|2985|2979|94
1653289200000|2022-05-23 07:00:00|2993.9|2987.9|2985.1|2979.1|2995.1|2989.1|2981.8|2975.8|90
1653289500000|2022-05-23 07:05:00|2986|2980|2991.8|2985.8|2993|2987|2986|2980|45
1653289800000|2022-05-23 07:10:00|2991.5|2985.5|2990.3|2984.3|2993.5|2987.5|2988.3|2982.3|58
1653290100000|2022-05-23 07:15:00|2990|2984|2987.5|2981.5|2993|2987|2984.8|2978.8|52
1653290400000|2022-05-23 07:20:00|2987.8|2981.8|2980.3|2974.3|2988|2982|2980.3|2974.3|53
1653290700000|2022-05-23 07:25:00|2980|2974|2984.3|2978.3|2984.8|2978.8|2977.5|2971.5|49
1653291000000|2022-05-23 07:30:00|2984|2978|2987.3|2981.3|2989|2983|2983.8|2977.8|32
1653291300000|2022-05-23 07:35:00|2987.5|2981.5|2978.5|2972.5|2987.5|2981.5|2977.5|2971.5|40
1653291600000|2022-05-23 07:40:00|2978.8|2972.8|2974.8|2968.8|2980.8|2974.8|2973.8|2967.8|56
1653291900000|2022-05-23 07:45:00|2974.5|2968.5|2978.3|2972.3|2978.3|2972.3|2974.5|2968.5|25
1653292200000|2022-05-23 07:50:00|2978|2972|2980|2974|2982|2976|2978|2972|29
1653292500000|2022-05-23 07:55:00|2979.3|2973.3|2978.8|2972.8|2979.5|2973.5|2974.8|2968.8|29
1653292800000|2022-05-23 08:00:00|2979|2973|2984.8|2978.8|2986.8|2980.8|2976.8|2970.8|87
1653293100000|2022-05-23 08:05:00|2984.5|2978.5|2989.5|2983.5|2990.5|2984.5|2983.5|2977.5|54
1653293400000|2022-05-23 08:10:00|2989.8|2983.8|2985|2979|2990.3|2984.3|2983.5|2977.5|47
1653293700000|2022-05-23 08:15:00|2985.3|2979.3|2987|2981|2988.8|2982.8|2984.3|2978.3|56
1653294000000|2022-05-23 08:20:00|2987.3|2981.3|2983.8|2977.8|2987.5|2981.5|2983.5|2977.5|47
1653294300000|2022-05-23 08:25:00|2983.5|2977.5|2976.3|2970.3|2983.8|2977.8|2973|2967|134
1653294600000|2022-05-23 08:30:00|2976|2970|2979.5|2973.5|2981.5|2975.5|2975|2969|90
1653294900000|2022-05-23 08:35:00|2979.8|2973.8|2977.1|2971.1|2981.1|2975.1|2969|2963|109
1653295200000|2022-05-23 08:40:00|2977.3|2971.3|2978|2972|2982.3|2976.3|2977.3|2971.3|74
1653295500000|2022-05-23 08:45:00|2977.8|2971.8|2982.3|2976.3|2982.5|2976.5|2977.8|2971.8|37
1653295800000|2022-05-23 08:50:00|2982.5|2976.5|2982|2976|2982.8|2976.8|2979|2973|51
1653296100000|2022-05-23 08:55:00|2982.3|2976.3|2985.3|2979.3|2986.5|2980.5|2982.3|2976.3|50
1653296400000|2022-05-23 09:00:00|2985.5|2979.5|2984.8|2978.8|2986.3|2980.3|2981.5|2975.5|52
1653296700000|2022-05-23 09:05:00|2985|2979|2986|2980|2987.5|2981.5|2984.8|2978.8|54
1653297000000|2022-05-23 09:10:00|2985.8|2979.8|2986.3|2980.3|2987|2981|2982.3|2976.3|41
1653297300000|2022-05-23 09:15:00|2986|2980|2981.8|2975.8|2986|2980|2981.5|2975.5|28
1653297600000|2022-05-23 09:20:00|2981.5|2975.5|2986.3|2980.3|2986.3|2980.3|2981.3|2975.3|27
1653297900000|2022-05-23 09:25:00|2986.5|2980.5|2984.5|2978.5|2986.8|2980.8|2981.5|2975.5|60
1653298200000|2022-05-23 09:30:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2983.3|2977.3|46
1653298500000|2022-05-23 09:35:00|2985.5|2979.5|2990.3|2984.3|2990.8|2984.8|2985.5|2979.5|33
1653298800000|2022-05-23 09:40:00|2990|2984|2993|2987|2993|2987|2990|2984|31
1653299100000|2022-05-23 09:45:00|2993.3|2987.3|2992|2986|2994.8|2988.8|2991.8|2985.8|32
1653299400000|2022-05-23 09:50:00|2992.3|2986.3|2992|2986|2993.3|2987.3|2990.3|2984.3|54
1653299700000|2022-05-23 09:55:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2990|2984|27
1653300000000|2022-05-23 10:00:00|2992|2986|2993.3|2987.3|2993.3|2987.3|2991|2985|36
1653300300000|2022-05-23 10:05:00|2993|2987|2991.5|2985.5|2993|2987|2990.5|2984.5|25
1653300600000|2022-05-23 10:10:00|2991.8|2985.8|2990.8|2984.8|2993.3|2987.3|2990.5|2984.5|25
1653300900000|2022-05-23 10:15:00|2990.5|2984.5|2985.5|2979.5|2991.5|2985.5|2985.3|2979.3|26
1653301200000|2022-05-23 10:20:00|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|24
1653301500000|2022-05-23 10:25:00|2986.3|2980.3|2986.8|2980.8|2987|2981|2985.5|2979.5|33
1653301800000|2022-05-23 10:30:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986|2980|35
1653302100000|2022-05-23 10:35:00|2987.5|2981.5|2985.5|2979.5|2987.8|2981.8|2984.5|2978.5|50
1653302400000|2022-05-23 10:40:00|2985.3|2979.3|2987.5|2981.5|2988.3|2982.3|2985.3|2979.3|43
1653302700000|2022-05-23 10:45:00|2987.8|2981.8|2985.8|2979.8|2988|2982|2985.5|2979.5|35
1653303000000|2022-05-23 10:50:00|2985.5|2979.5|2984.8|2978.8|2986|2980|2982.8|2976.8|28
1653303300000|2022-05-23 10:55:00|2985|2979|2986.5|2980.5|2989.8|2983.8|2983.5|2977.5|62
1653303600000|2022-05-23 11:00:00|2986.8|2980.8|2982.8|2976.8|2988.3|2982.3|2982.8|2976.8|45
1653303900000|2022-05-23 11:05:00|2982.5|2976.5|2981.5|2975.5|2982.8|2976.8|2981.3|2975.3|41
1653304200000|2022-05-23 11:10:00|2981.8|2975.8|2986.3|2980.3|2986.8|2980.8|2981.8|2975.8|47
1653304500000|2022-05-23 11:15:00|2986|2980|2982.3|2976.3|2986.3|2980.3|2981.5|2975.5|63
1653304800000|2022-05-23 11:20:00|2982|2976|2978.5|2972.5|2982|2976|2977|2971|42
1653305100000|2022-05-23 11:25:00|2979|2973|2979|2973|2980.8|2974.8|2978.3|2972.3|53
1653305400000|2022-05-23 11:30:00|2979.3|2973.3|2975.8|2969.8|2981.5|2975.5|2974.8|2968.8|71
1653305700000|2022-05-23 11:35:00|2976|2970|2976.5|2970.5|2978.3|2972.3|2975|2969|55
1653306000000|2022-05-23 11:40:00|2976.3|2970.3|2976.3|2970.3|2978|2972|2974.8|2968.8|36
1653306300000|2022-05-23 11:45:00|2976|2970|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|15
1653306600000|2022-05-23 11:50:00|2975.5|2969.5|2976.3|2970.3|2978.5|2972.5|2975.5|2969.5|70
1653306900000|2022-05-23 11:55:00|2976.5|2970.5|2979|2973|2980|2974|2975.5|2969.5|96
1653307200000|2022-05-23 12:00:00|2978.8|2972.8|2984|2978|2984.5|2978.5|2977.5|2971.5|55
1653307500000|2022-05-23 12:05:00|2984.3|2978.3|2986|2980|2988.5|2982.5|2984.3|2978.3|80
1653307800000|2022-05-23 12:10:00|2985.3|2979.3|2988.5|2982.5|2989|2983|2985|2979|33
1653308100000|2022-05-23 12:15:00|2988.3|2982.3|2987.8|2981.8|2988.5|2982.5|2985.8|2979.8|47
1653308400000|2022-05-23 12:20:00|2987.5|2981.5|2987.3|2981.3|2988|2982|2985|2979|57
1653308700000|2022-05-23 12:25:00|2987.8|2981.8|2989|2983|2993.5|2987.5|2987.8|2981.8|58
1653309000000|2022-05-23 12:30:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2984.8|2978.8|40
1653309300000|2022-05-23 12:35:00|2990.3|2984.3|2989.8|2983.8|2991.3|2985.3|2989|2983|22
1653309600000|2022-05-23 12:40:00|2990|2984|2989.5|2983.5|2990|2984|2988.5|2982.5|36
1653309900000|2022-05-23 12:45:00|2989.3|2983.3|2988.3|2982.3|2989.5|2983.5|2987|2981|31
1653310200000|2022-05-23 12:50:00|2988.5|2982.5|2992|2986|2994.8|2988.8|2988.5|2982.5|46
1653310500000|2022-05-23 12:55:00|2991.8|2985.8|2986|2980|2991.8|2985.8|2985.3|2979.3|32
1653310800000|2022-05-23 13:00:00|2985.5|2979.5|2980.3|2974.3|2986.8|2980.8|2979.3|2973.3|137
1653311100000|2022-05-23 13:05:00|2980.5|2974.5|2975.8|2969.8|2981|2975|2974|2968|72
1653311400000|2022-05-23 13:10:00|2975.5|2969.5|2967.3|2961.3|2976.3|2970.3|2965.3|2959.3|75
1653311700000|2022-05-23 13:15:00|2966.8|2960.8|2956|2950|2970.3|2964.3|2955|2949|81
1653312000000|2022-05-23 13:20:00|2955.8|2949.8|2965.5|2959.5|2966|2960|2955.5|2949.5|114
1653312300000|2022-05-23 13:25:00|2965.8|2959.8|2966.3|2960.3|2971.5|2965.5|2964.5|2958.5|68
1653312600000|2022-05-23 13:30:00|2966.5|2960.5|2961.8|2955.8|2970.5|2964.5|2961.8|2955.8|68
1653312900000|2022-05-23 13:35:00|2962|2956|2948.5|2942.5|2962|2956|2945.4|2939.4|126
1653313200000|2022-05-23 13:40:00|2948.8|2942.8|2946.4|2940.4|2950.8|2944.8|2933.5|2927.5|133
1653313500000|2022-05-23 13:45:00|2945.9|2939.9|2940.5|2934.5|2947.4|2941.4|2940.5|2934.5|108
1653313800000|2022-05-23 13:50:00|2940.8|2934.8|2946.5|2940.5|2947|2941|2940.5|2934.5|76
1653314100000|2022-05-23 13:55:00|2946.3|2940.3|2953.8|2947.8|2954|2948|2946|2940|66
1653314400000|2022-05-23 14:00:00|2953.5|2947.5|2951.3|2945.3|2959.8|2953.8|2949.3|2943.3|100
1653314700000|2022-05-23 14:05:00|2950.5|2944.5|2949|2943|2953.8|2947.8|2945.5|2939.5|119
1653315000000|2022-05-23 14:10:00|2948.8|2942.8|2953.5|2947.5|2953.5|2947.5|2947.5|2941.5|78
1653315300000|2022-05-23 14:15:00|2953|2947|2955.5|2949.5|2957.5|2951.5|2949.8|2943.8|78
1653315600000|2022-05-23 14:20:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2950.5|2944.5|52
1653315900000|2022-05-23 14:25:00|2955|2949|2954.8|2948.8|2955|2949|2950.8|2944.8|56
1653316200000|2022-05-23 14:30:00|2955|2949|2957.8|2951.8|2959.3|2953.3|2953.5|2947.5|44
1653316500000|2022-05-23 14:35:00|2958.8|2952.8|2958.5|2952.5|2961.3|2955.3|2957|2951|38
1653316800000|2022-05-23 14:40:00|2958.3|2952.3|2955|2949|2958.8|2952.8|2953.5|2947.5|44
1653317100000|2022-05-23 14:45:00|2954.8|2948.8|2952|2946|2958.3|2952.3|2952|2946|61
1653317400000|2022-05-23 14:50:00|2951.8|2945.8|2951.5|2945.5|2952.8|2946.8|2948|2942|80
1653317700000|2022-05-23 14:55:00|2951.3|2945.3|2942.3|2936.3|2951.5|2945.5|2941.8|2935.8|107
1653318000000|2022-05-23 15:00:00|2942|2936|2946.5|2940.5|2946.5|2940.5|2937|2931|96
1653318300000|2022-05-23 15:05:00|2946.3|2940.3|2942.3|2936.3|2947|2941|2939|2933|44
1653318600000|2022-05-23 15:10:00|2942.8|2936.8|2948.8|2942.8|2949.8|2943.8|2941.5|2935.5|61
1653318900000|2022-05-23 15:15:00|2948.3|2942.3|2950.5|2944.5|2952|2946|2947.3|2941.3|66
1653319200000|2022-05-23 15:20:00|2950.3|2944.3|2957|2951|2957.5|2951.5|2949.8|2943.8|92
1653319500000|2022-05-23 15:25:00|2958.3|2952.3|2956.3|2950.3|2958.3|2952.3|2949|2943|77
1653319800000|2022-05-23 15:30:00|2954.3|2948.3|2959.5|2953.5|2963.4|2957.4|2948.8|2942.8|268
1653320100000|2022-05-23 15:35:00|2959.6|2953.6|2957.5|2951.5|2960|2954|2957|2951|65
1653320400000|2022-05-23 15:40:00|2957.3|2951.3|2956.5|2950.5|2958.3|2952.3|2954.3|2948.3|69
1653320700000|2022-05-23 15:45:00|2956.8|2950.8|2960.5|2954.5|2963.5|2957.5|2956.3|2950.3|60
1653321000000|2022-05-23 15:50:00|2960.8|2954.8|2959.8|2953.8|2962.8|2956.8|2959.8|2953.8|33
1653321300000|2022-05-23 15:55:00|2959.5|2953.5|2963.8|2957.8|2964|2958|2958.5|2952.5|35
1653321600000|2022-05-23 16:00:00|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.3|2956.3|41
1653321900000|2022-05-23 16:05:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963|2957|31
1653322200000|2022-05-23 16:10:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|29
1653322500000|2022-05-23 16:15:00|2963|2957|2962.5|2956.5|2963.3|2957.3|2962|2956|22
1653322800000|2022-05-23 16:20:00|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|30
1653323100000|2022-05-23 16:25:00|2962.8|2956.8|2963|2957|2963|2957|2960.5|2954.5|49
1653323400000|2022-05-23 16:30:00|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2961.8|2955.8|17
1653323700000|2022-05-23 16:35:00|2963.5|2957.5|2966|2960|2966|2960|2963.5|2957.5|19
1653324000000|2022-05-23 16:40:00|2967.3|2961.3|2961.3|2955.3|2967.8|2961.8|2961|2955|42
1653324300000|2022-05-23 16:45:00|2961|2955|2960|2954|2961|2955|2959.8|2953.8|20
1653324600000|2022-05-23 16:50:00|2959.8|2953.8|2960|2954|2960.5|2954.5|2959.8|2953.8|26
1653324900000|2022-05-23 16:55:00|2959.8|2953.8|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|57
1653350400000|2022-05-24 00:00:00|2958.3|2952.3|2956.1|2950.1|2958.4|2952.4|2955.6|2949.6|17
1653350700000|2022-05-24 00:05:00|2956|2950|2955.3|2949.3|2956|2950|2955|2949|6
1653351000000|2022-05-24 00:10:00|2956|2950|2964.9|2958.9|2964.9|2958.9|2956|2950|36
1653351300000|2022-05-24 00:15:00|2964.8|2958.8|2964.5|2958.5|2965.9|2959.9|2964|2958|30
1653351600000|2022-05-24 00:20:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2962.5|2956.5|10
1653351900000|2022-05-24 00:25:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|7
1653352200000|2022-05-24 00:30:00|2962|2956|2961|2955|2962|2956|2960.8|2954.8|5
1653352800000|2022-05-24 00:40:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1653353100000|2022-05-24 00:45:00|2961|2955|2957.5|2951.5|2961|2955|2956.8|2950.8|21
1653353400000|2022-05-24 00:50:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|7
1653353700000|2022-05-24 00:55:00|2958|2952|2956.3|2950.3|2958|2952|2956|2950|16
1653354000000|2022-05-24 01:00:00|2956|2950|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|13
1653354300000|2022-05-24 01:05:00|2955.5|2949.5|2954|2948|2956|2950|2952.3|2946.3|44
1653354600000|2022-05-24 01:10:00|2953.8|2947.8|2953.8|2947.8|2954|2948|2952.3|2946.3|41
1653354900000|2022-05-24 01:15:00|2953|2947|2955|2949|2955.5|2949.5|2952.8|2946.8|53
1653355200000|2022-05-24 01:20:00|2954.8|2948.8|2955|2949|2955.5|2949.5|2954.8|2948.8|6
1653355500000|2022-05-24 01:25:00|2955.3|2949.3|2959|2953|2960|2954|2955|2949|85
1653355800000|2022-05-24 01:30:00|2958.8|2952.8|2960.6|2954.6|2962|2956|2957.3|2951.3|70
1653356100000|2022-05-24 01:35:00|2960.4|2954.4|2956.8|2950.8|2960.4|2954.4|2955.8|2949.8|38
1653356400000|2022-05-24 01:40:00|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|10
1653356700000|2022-05-24 01:45:00|2957|2951|2955.8|2949.8|2957.5|2951.5|2955.3|2949.3|18
1653357000000|2022-05-24 01:50:00|2956|2950|2956|2950|2956|2950|2955.8|2949.8|15
1653357300000|2022-05-24 01:55:00|2955.8|2949.8|2951.3|2945.3|2955.8|2949.8|2951.3|2945.3|15
1653357600000|2022-05-24 02:00:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|27
1653357900000|2022-05-24 02:05:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.5|2944.5|13
1653358200000|2022-05-24 02:10:00|2950.8|2944.8|2952|2946|2952|2946|2950.3|2944.3|17
1653358500000|2022-05-24 02:15:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|9
1653358800000|2022-05-24 02:20:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.3|2943.3|25
1653359100000|2022-05-24 02:25:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2948.5|2942.5|28
1653359400000|2022-05-24 02:30:00|2949.3|2943.3|2950.8|2944.8|2951.3|2945.3|2949.3|2943.3|20
1653359700000|2022-05-24 02:35:00|2951|2945|2951.3|2945.3|2952|2946|2950.8|2944.8|21
1653360000000|2022-05-24 02:40:00|2951.5|2945.5|2957.3|2951.3|2958.5|2952.5|2951.3|2945.3|35
1653360300000|2022-05-24 02:45:00|2957|2951|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|13
1653360600000|2022-05-24 02:50:00|2957|2951|2957.8|2951.8|2958.3|2952.3|2956.8|2950.8|13
1653360900000|2022-05-24 02:55:00|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|15
1653361200000|2022-05-24 03:00:00|2957.8|2951.8|2956.8|2950.8|2958.8|2952.8|2956.5|2950.5|23
1653361500000|2022-05-24 03:05:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|3
1653361800000|2022-05-24 03:10:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|11
1653362100000|2022-05-24 03:15:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1653362400000|2022-05-24 03:20:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1653362700000|2022-05-24 03:25:00|2953.8|2947.8|2951.8|2945.8|2953.8|2947.8|2951|2945|12
1653363000000|2022-05-24 03:30:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1653363300000|2022-05-24 03:35:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653363900000|2022-05-24 03:45:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653364500000|2022-05-24 03:55:00|2950.5|2944.5|2949|2943|2950.5|2944.5|2949|2943|28
1653364800000|2022-05-24 04:00:00|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|23
1653365100000|2022-05-24 04:05:00|2948.5|2942.5|2948.5|2942.5|2949.3|2943.3|2948.3|2942.3|20
1653365400000|2022-05-24 04:10:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1653365700000|2022-05-24 04:15:00|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.3|2941.3|5
1653366000000|2022-05-24 04:20:00|2948.5|2942.5|2950.3|2944.3|2950.5|2944.5|2948.5|2942.5|7
1653366600000|2022-05-24 04:30:00|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1653366900000|2022-05-24 04:35:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949|2943|8
1653367200000|2022-05-24 04:40:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|6
1653367500000|2022-05-24 04:45:00|2948.3|2942.3|2943.4|2937.4|2949|2943|2943.4|2937.4|9
1653367800000|2022-05-24 04:50:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.3|2936.3|7
1653368100000|2022-05-24 04:55:00|2942.5|2936.5|2941.5|2935.5|2945.3|2939.3|2941.3|2935.3|18
1653368400000|2022-05-24 05:00:00|2941.3|2935.3|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|39
1653368700000|2022-05-24 05:05:00|2940.5|2934.5|2941.3|2935.3|2943.8|2937.8|2940.5|2934.5|24
1653369000000|2022-05-24 05:10:00|2941|2935|2934|2928|2941|2935|2928.1|2922.1|39
1653369300000|2022-05-24 05:15:00|2934.9|2928.9|2934.3|2928.3|2934.9|2928.9|2933.5|2927.5|11
1653369600000|2022-05-24 05:20:00|2934|2928|2933.8|2927.8|2934|2928|2931.5|2925.5|13
1653369900000|2022-05-24 05:25:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|6
1653370200000|2022-05-24 05:30:00|2933.8|2927.8|2936.3|2930.3|2938.3|2932.3|2933.8|2927.8|67
1653370500000|2022-05-24 05:35:00|2936.5|2930.5|2933.8|2927.8|2936.8|2930.8|2933.5|2927.5|39
1653370800000|2022-05-24 05:40:00|2934|2928|2931|2925|2934|2928|2931|2925|16
1653371100000|2022-05-24 05:45:00|2930.8|2924.8|2927.3|2921.3|2932.5|2926.5|2927.3|2921.3|38
1653371400000|2022-05-24 05:50:00|2927.8|2921.8|2929|2923|2929|2923|2925.3|2919.3|36
1653371700000|2022-05-24 05:55:00|2928.8|2922.8|2929.3|2923.3|2931.8|2925.8|2928.3|2922.3|34
1653372000000|2022-05-24 06:00:00|2929.5|2923.5|2932|2926|2932.3|2926.3|2929.5|2923.5|26
1653372300000|2022-05-24 06:05:00|2932.3|2926.3|2928|2922|2932.8|2926.8|2928|2922|31
1653372600000|2022-05-24 06:10:00|2927.8|2921.8|2930|2924|2930.8|2924.8|2927.3|2921.3|22
1653372900000|2022-05-24 06:15:00|2930.3|2924.3|2928.5|2922.5|2933.8|2927.8|2928.5|2922.5|40
1653373200000|2022-05-24 06:20:00|2928|2922|2928|2922|2930.3|2924.3|2928|2922|35
1653373500000|2022-05-24 06:25:00|2927.8|2921.8|2926.3|2920.3|2928|2922|2923.8|2917.8|34
1653373800000|2022-05-24 06:30:00|2926.5|2920.5|2926|2920|2927|2921|2924.3|2918.3|24
1653374100000|2022-05-24 06:35:00|2926.1|2920.1|2925|2919|2927|2921|2923.3|2917.3|56
1653374400000|2022-05-24 06:40:00|2925.8|2919.8|2928.8|2922.8|2932.3|2926.3|2925.5|2919.5|75
1653374700000|2022-05-24 06:45:00|2928.5|2922.5|2930|2924|2932|2926|2924.3|2918.3|61
1653375000000|2022-05-24 06:50:00|2929.8|2923.8|2934.3|2928.3|2935.5|2929.5|2928.5|2922.5|57
1653375300000|2022-05-24 06:55:00|2934|2928|2933.3|2927.3|2934.5|2928.5|2932|2926|56
1653375600000|2022-05-24 07:00:00|2933|2927|2936.8|2930.8|2937.1|2931.1|2932.8|2926.8|76
1653375900000|2022-05-24 07:05:00|2937|2931|2936|2930|2940.6|2934.6|2934.5|2928.5|63
1653376200000|2022-05-24 07:10:00|2935.8|2929.8|2934.8|2928.8|2936.5|2930.5|2933|2927|35
1653376500000|2022-05-24 07:15:00|2935|2929|2934|2928|2939.5|2933.5|2934|2928|69
1653376800000|2022-05-24 07:20:00|2933.8|2927.8|2938|2932|2941.5|2935.5|2933.8|2927.8|58
1653377100000|2022-05-24 07:25:00|2937.8|2931.8|2939|2933|2940.8|2934.8|2936|2930|40
1653377400000|2022-05-24 07:30:00|2939.3|2933.3|2936.5|2930.5|2941|2935|2936.5|2930.5|41
1653377700000|2022-05-24 07:35:00|2936.3|2930.3|2935.5|2929.5|2937.5|2931.5|2929.8|2923.8|35
1653378000000|2022-05-24 07:40:00|2937|2931|2934.8|2928.8|2937.5|2931.5|2934|2928|41
1653378300000|2022-05-24 07:45:00|2935.8|2929.8|2934.3|2928.3|2936.8|2930.8|2933.8|2927.8|30
1653378600000|2022-05-24 07:50:00|2934.5|2928.5|2940.8|2934.8|2941|2935|2934.3|2928.3|33
1653378900000|2022-05-24 07:55:00|2940.5|2934.5|2941.8|2935.8|2946|2940|2939.5|2933.5|71
1653379200000|2022-05-24 08:00:00|2942|2936|2943.5|2937.5|2944.5|2938.5|2941|2935|90
1653379500000|2022-05-24 08:05:00|2943.3|2937.3|2940|2934|2944.3|2938.3|2938.5|2932.5|89
1653379800000|2022-05-24 08:10:00|2939.8|2933.8|2937.5|2931.5|2942.3|2936.3|2937.3|2931.3|41
1653380100000|2022-05-24 08:15:00|2937.3|2931.3|2932|2926|2937.3|2931.3|2931.5|2925.5|62
1653380400000|2022-05-24 08:20:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2929.5|2923.5|44
1653380700000|2022-05-24 08:25:00|2931|2925|2937.8|2931.8|2938|2932|2930.5|2924.5|56
1653381000000|2022-05-24 08:30:00|2938|2932|2939.8|2933.8|2940|2934|2936.8|2930.8|68
1653381300000|2022-05-24 08:35:00|2939.5|2933.5|2941.5|2935.5|2945.3|2939.3|2939.3|2933.3|49
1653381600000|2022-05-24 08:40:00|2941.3|2935.3|2933.5|2927.5|2941.3|2935.3|2932.8|2926.8|64
1653381900000|2022-05-24 08:45:00|2934|2928|2935.5|2929.5|2936|2930|2933.8|2927.8|48
1653382200000|2022-05-24 08:50:00|2935.3|2929.3|2931.3|2925.3|2936.3|2930.3|2930|2924|69
1653382500000|2022-05-24 08:55:00|2931|2925|2933.3|2927.3|2933.3|2927.3|2928.8|2922.8|32
1653382800000|2022-05-24 09:00:00|2933.8|2927.8|2926.3|2920.3|2934.8|2928.8|2926.3|2920.3|24
1653383100000|2022-05-24 09:05:00|2926|2920|2928.8|2922.8|2929.5|2923.5|2923|2917|60
1653383400000|2022-05-24 09:10:00|2929|2923|2934.5|2928.5|2935|2929|2929|2923|27
1653383700000|2022-05-24 09:15:00|2934.3|2928.3|2929.3|2923.3|2934.3|2928.3|2929.3|2923.3|44
1653384000000|2022-05-24 09:20:00|2929.5|2923.5|2925.5|2919.5|2930.8|2924.8|2925|2919|29
1653384300000|2022-05-24 09:25:00|2925.3|2919.3|2925.8|2919.8|2926.5|2920.5|2922.8|2916.8|43
1653384600000|2022-05-24 09:30:00|2926.3|2920.3|2926.5|2920.5|2928.3|2922.3|2924|2918|58
1653384900000|2022-05-24 09:35:00|2926.3|2920.3|2923.3|2917.3|2926.3|2920.3|2921.5|2915.5|47
1653385200000|2022-05-24 09:40:00|2923|2917|2920.8|2914.8|2924|2918|2920.5|2914.5|77
1653385500000|2022-05-24 09:45:00|2921.3|2915.3|2919.8|2913.8|2922.3|2916.3|2917.8|2911.8|64
1653385800000|2022-05-24 09:50:00|2919.5|2913.5|2915.3|2909.3|2922|2916|2913.5|2907.5|69
1653386100000|2022-05-24 09:55:00|2914.8|2908.8|2910|2904|2915|2909|2909.8|2903.8|87
1653386400000|2022-05-24 10:00:00|2910.5|2904.5|2919.8|2913.8|2920|2914|2910.5|2904.5|58
1653386700000|2022-05-24 10:05:00|2919.5|2913.5|2920.5|2914.5|2920.8|2914.8|2918.3|2912.3|33
1653387000000|2022-05-24 10:10:00|2920.3|2914.3|2913.8|2907.8|2920.3|2914.3|2913.8|2907.8|43
1653387300000|2022-05-24 10:15:00|2913.5|2907.5|2916|2910|2916|2910|2913.5|2907.5|27
1653387600000|2022-05-24 10:20:00|2915.8|2909.8|2920|2914|2920.5|2914.5|2915|2909|27
1653387900000|2022-05-24 10:25:00|2919.8|2913.8|2915.8|2909.8|2921|2915|2915.8|2909.8|29
1653388200000|2022-05-24 10:30:00|2915.5|2909.5|2923.3|2917.3|2924|2918|2914|2908|52
1653388500000|2022-05-24 10:35:00|2923|2917|2923|2917|2923.8|2917.8|2921.5|2915.5|37
1653388800000|2022-05-24 10:40:00|2922.5|2916.5|2924.3|2918.3|2925.5|2919.5|2921|2915|45
1653389100000|2022-05-24 10:45:00|2924|2918|2925.8|2919.8|2925.8|2919.8|2923.5|2917.5|16
1653389400000|2022-05-24 10:50:00|2925.5|2919.5|2929.5|2923.5|2930|2924|2925.5|2919.5|39
1653389700000|2022-05-24 10:55:00|2929.8|2923.8|2926.3|2920.3|2930.3|2924.3|2925|2919|49
1653390000000|2022-05-24 11:00:00|2926.5|2920.5|2928.5|2922.5|2929.8|2923.8|2926.5|2920.5|33
1653390300000|2022-05-24 11:05:00|2928.8|2922.8|2927|2921|2930.5|2924.5|2926.5|2920.5|36
1653390600000|2022-05-24 11:10:00|2926.8|2920.8|2922.5|2916.5|2926.8|2920.8|2922.3|2916.3|29
1653390900000|2022-05-24 11:15:00|2922.3|2916.3|2913.8|2907.8|2922.5|2916.5|2913.3|2907.3|61
1653391200000|2022-05-24 11:20:00|2913.5|2907.5|2912|2906|2914.8|2908.8|2910.5|2904.5|45
1653391500000|2022-05-24 11:25:00|2912.3|2906.3|2914.8|2908.8|2914.8|2908.8|2912|2906|43
1653391800000|2022-05-24 11:30:00|2915|2909|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|54
1653392100000|2022-05-24 11:35:00|2913.5|2907.5|2912.5|2906.5|2914|2908|2912|2906|32
1653392400000|2022-05-24 11:40:00|2912.3|2906.3|2907.8|2901.8|2912.3|2906.3|2907|2901|54
1653392700000|2022-05-24 11:45:00|2908.8|2902.8|2906.8|2900.8|2913.8|2907.8|2906.5|2900.5|65
1653393000000|2022-05-24 11:50:00|2906.5|2900.5|2906.8|2900.8|2907|2901|2903.5|2897.5|46
1653393300000|2022-05-24 11:55:00|2906.5|2900.5|2911.8|2905.8|2912|2906|2906|2900|50
1653393600000|2022-05-24 12:00:00|2912.3|2906.3|2909.3|2903.3|2912.3|2906.3|2907.5|2901.5|66
1653393900000|2022-05-24 12:05:00|2909|2903|2909.3|2903.3|2910.8|2904.8|2906.3|2900.3|54
1653394200000|2022-05-24 12:10:00|2909.5|2903.5|2907.8|2901.8|2910.8|2904.8|2907.5|2901.5|41
1653394500000|2022-05-24 12:15:00|2907.5|2901.5|2900.8|2894.8|2909.8|2903.8|2896.4|2890.4|86
1653394800000|2022-05-24 12:20:00|2900.5|2894.5|2897|2891|2900.5|2894.5|2891|2885|100
1653395100000|2022-05-24 12:25:00|2896.8|2890.8|2893.3|2887.3|2897|2891|2891.5|2885.5|124
1653395400000|2022-05-24 12:30:00|2893|2887|2894.5|2888.5|2895.8|2889.8|2892|2886|65
1653395700000|2022-05-24 12:35:00|2894.8|2888.8|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|93
1653396000000|2022-05-24 12:40:00|2897.8|2891.8|2897|2891|2898.8|2892.8|2893.3|2887.3|56
1653396300000|2022-05-24 12:45:00|2896.5|2890.5|2898.5|2892.5|2899|2893|2895.3|2889.3|81
1653396600000|2022-05-24 12:50:00|2898.3|2892.3|2898.3|2892.3|2902.5|2896.5|2897.5|2891.5|53
1653396900000|2022-05-24 12:55:00|2898|2892|2903.5|2897.5|2906.3|2900.3|2897.5|2891.5|79
1653397200000|2022-05-24 13:00:00|2903.4|2897.4|2902.3|2896.3|2906.6|2900.6|2900.6|2894.6|172
1653397500000|2022-05-24 13:05:00|2902|2896|2902|2896|2902.5|2896.5|2896|2890|85
1653397800000|2022-05-24 13:10:00|2901.8|2895.8|2897.8|2891.8|2905|2899|2897.5|2891.5|108
1653398100000|2022-05-24 13:15:00|2898|2892|2898.5|2892.5|2901.8|2895.8|2897|2891|42
1653398400000|2022-05-24 13:20:00|2898.3|2892.3|2900|2894|2901.8|2895.8|2898|2892|63
1653398700000|2022-05-24 13:25:00|2899.8|2893.8|2900|2894|2900.8|2894.8|2898.5|2892.5|43
1653399000000|2022-05-24 13:30:00|2899.8|2893.8|2901|2895|2902.5|2896.5|2898.5|2892.5|60
1653399300000|2022-05-24 13:35:00|2900.8|2894.8|2898|2892|2901.3|2895.3|2897.3|2891.3|99
1653399600000|2022-05-24 13:40:00|2898.3|2892.3|2900.5|2894.5|2902|2896|2898.3|2892.3|59
1653399900000|2022-05-24 13:45:00|2901|2895|2905.8|2899.8|2907.8|2901.8|2901|2895|109
1653400200000|2022-05-24 13:50:00|2905.5|2899.5|2908.3|2902.3|2908.3|2902.3|2904.5|2898.5|53
1653400500000|2022-05-24 13:55:00|2909|2903|2910.5|2904.5|2916.3|2910.3|2909|2903|122
1653400800000|2022-05-24 14:00:00|2910.3|2904.3|2913.5|2907.5|2914.5|2908.5|2906|2900|119
1653401100000|2022-05-24 14:05:00|2914|2908|2910|2904|2916.8|2910.8|2908.3|2902.3|93
1653401400000|2022-05-24 14:10:00|2909.8|2903.8|2908|2902|2910|2904|2903.8|2897.8|69
1653401700000|2022-05-24 14:15:00|2907.8|2901.8|2913.3|2907.3|2913.5|2907.5|2905|2899|84
1653402000000|2022-05-24 14:20:00|2913.5|2907.5|2912|2906|2916.8|2910.8|2910.8|2904.8|88
1653402300000|2022-05-24 14:25:00|2912.3|2906.3|2911.5|2905.5|2914|2908|2907.8|2901.8|64
1653402600000|2022-05-24 14:30:00|2911.8|2905.8|2910.5|2904.5|2913.3|2907.3|2910|2904|35
1653402900000|2022-05-24 14:35:00|2910.8|2904.8|2909.8|2903.8|2912.5|2906.5|2908.3|2902.3|44
1653403200000|2022-05-24 14:40:00|2909.3|2903.3|2909.3|2903.3|2911|2905|2907.5|2901.5|38
1653403500000|2022-05-24 14:45:00|2909.5|2903.5|2911|2905|2913.3|2907.3|2907|2901|79
1653403800000|2022-05-24 14:50:00|2911.5|2905.5|2918.8|2912.8|2918.8|2912.8|2911.5|2905.5|72
1653404100000|2022-05-24 14:55:00|2918.5|2912.5|2917.8|2911.8|2920.3|2914.3|2915|2909|98
1653404400000|2022-05-24 15:00:00|2918|2912|2916.5|2910.5|2919.3|2913.3|2913.3|2907.3|86
1653404700000|2022-05-24 15:05:00|2917|2911|2911|2905|2919.5|2913.5|2910|2904|87
1653405000000|2022-05-24 15:10:00|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2906.6|2900.6|78
1653405300000|2022-05-24 15:15:00|2909.5|2903.5|2907.5|2901.5|2912.8|2906.8|2906.3|2900.3|83
1653405600000|2022-05-24 15:20:00|2907.3|2901.3|2911.5|2905.5|2912|2906|2906.3|2900.3|67
1653405900000|2022-05-24 15:25:00|2911.8|2905.8|2908.3|2902.3|2913|2907|2906.5|2900.5|64
1653406200000|2022-05-24 15:30:00|2908.5|2902.5|2902|2896|2909.8|2903.8|2900.5|2894.5|183
1653406500000|2022-05-24 15:35:00|2901.8|2895.8|2900.3|2894.3|2903.8|2897.8|2899.5|2893.5|52
1653406800000|2022-05-24 15:40:00|2900|2894|2899.8|2893.8|2901|2895|2897|2891|34
1653407100000|2022-05-24 15:45:00|2899.5|2893.5|2906.5|2900.5|2906.5|2900.5|2899.3|2893.3|65
1653407400000|2022-05-24 15:50:00|2907|2901|2903.8|2897.8|2907|2901|2900.5|2894.5|65
1653407700000|2022-05-24 15:55:00|2904|2898|2904.8|2898.8|2905|2899|2901.5|2895.5|50
1653408000000|2022-05-24 16:00:00|2905|2899|2909|2903|2911.8|2905.8|2905|2899|35
1653408300000|2022-05-24 16:05:00|2909.3|2903.3|2909.8|2903.8|2910|2904|2907.5|2901.5|20
1653408600000|2022-05-24 16:10:00|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|43
1653408900000|2022-05-24 16:15:00|2910.3|2904.3|2913.3|2907.3|2913.5|2907.5|2909.8|2903.8|72
1653409200000|2022-05-24 16:20:00|2912.3|2906.3|2910.5|2904.5|2912.3|2906.3|2909.5|2903.5|27
1653409500000|2022-05-24 16:25:00|2910.8|2904.8|2905.8|2899.8|2911.5|2905.5|2905.8|2899.8|43
1653409800000|2022-05-24 16:30:00|2905.5|2899.5|2905|2899|2907.3|2901.3|2903.5|2897.5|29
1653410100000|2022-05-24 16:35:00|2904.3|2898.3|2899.5|2893.5|2904.3|2898.3|2899.3|2893.3|21
1653410400000|2022-05-24 16:40:00|2899.3|2893.3|2898.5|2892.5|2900|2894|2898.5|2892.5|18
1653410700000|2022-05-24 16:45:00|2898|2892|2901|2895|2901|2895|2898|2892|60
1653411000000|2022-05-24 16:50:00|2901.3|2895.3|2899.5|2893.5|2901.8|2895.8|2899.5|2893.5|15
1653411300000|2022-05-24 16:55:00|2899.3|2893.3|2902.5|2896.5|2902.8|2896.8|2899.3|2893.3|46
1653436800000|2022-05-25 00:00:00|2880.3|2874.3|2874.4|2868.4|2881.9|2875.9|2867.6|2861.6|48
1653437100000|2022-05-25 00:05:00|2874.6|2868.6|2869.8|2863.8|2876.6|2870.6|2868.3|2862.3|47
1653437400000|2022-05-25 00:10:00|2870|2864|2871|2865|2871.8|2865.8|2869.3|2863.3|44
1653437700000|2022-05-25 00:15:00|2871.5|2865.5|2871.5|2865.5|2873.3|2867.3|2870|2864|44
1653438000000|2022-05-25 00:20:00|2871.3|2865.3|2868.8|2862.8|2871.5|2865.5|2868|2862|35
1653438300000|2022-05-25 00:25:00|2869|2863|2868|2862|2869.5|2863.5|2865.3|2859.3|42
1653438600000|2022-05-25 00:30:00|2868.3|2862.3|2872.8|2866.8|2874.3|2868.3|2868.3|2862.3|35
1653438900000|2022-05-25 00:35:00|2873|2867|2874.5|2868.5|2875.8|2869.8|2873|2867|26
1653439200000|2022-05-25 00:40:00|2874.8|2868.8|2876.8|2870.8|2876.8|2870.8|2874|2868|27
1653439500000|2022-05-25 00:45:00|2877.5|2871.5|2879|2873|2880|2874|2877.5|2871.5|29
1653439800000|2022-05-25 00:50:00|2879.3|2873.3|2879.5|2873.5|2882.3|2876.3|2879|2873|29
1653440100000|2022-05-25 00:55:00|2879.8|2873.8|2876|2870|2879.8|2873.8|2875.8|2869.8|33
1653440400000|2022-05-25 01:00:00|2875.8|2869.8|2881.5|2875.5|2882.5|2876.5|2875.8|2869.8|101
1653440700000|2022-05-25 01:05:00|2882.3|2876.3|2878|2872|2883|2877|2877.3|2871.3|51
1653441000000|2022-05-25 01:10:00|2878.3|2872.3|2877.8|2871.8|2879.3|2873.3|2877.8|2871.8|38
1653441300000|2022-05-25 01:15:00|2878|2872|2880.8|2874.8|2881.8|2875.8|2877.8|2871.8|23
1653441600000|2022-05-25 01:20:00|2880.5|2874.5|2879.3|2873.3|2880.8|2874.8|2877.5|2871.5|26
1653441900000|2022-05-25 01:25:00|2879.5|2873.5|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|10
1653442200000|2022-05-25 01:30:00|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2879|2873|32
1653442500000|2022-05-25 01:35:00|2881.5|2875.5|2884.5|2878.5|2885.8|2879.8|2881|2875|33
1653442800000|2022-05-25 01:40:00|2883|2876.5|2883.3|2877.3|2885|2879|2882.8|2876.5|38
1653443100000|2022-05-25 01:45:00|2883.5|2877.5|2884|2878|2884|2878|2882.5|2876.5|18
1653443400000|2022-05-25 01:50:00|2884.3|2878.3|2879.8|2873.8|2884.3|2878.3|2879.8|2873.8|26
1653443700000|2022-05-25 01:55:00|2879.5|2873.5|2882.8|2876.8|2883|2877|2879.5|2873.5|27
1653444000000|2022-05-25 02:00:00|2882.5|2876.5|2888|2882|2888|2882|2882.5|2876.5|49
1653444300000|2022-05-25 02:05:00|2888.3|2882.3|2887.5|2881.5|2888.5|2882.5|2887.3|2881.3|39
1653444600000|2022-05-25 02:10:00|2887.8|2881.8|2884|2878|2889.3|2883.3|2884|2878|48
1653444900000|2022-05-25 02:15:00|2884.3|2878.3|2885.3|2879.3|2886.3|2880.3|2884|2878|33
1653445200000|2022-05-25 02:20:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2883|2877|17
1653445500000|2022-05-25 02:25:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|5
1653445800000|2022-05-25 02:30:00|2885.3|2879.3|2881|2875|2885.8|2879.8|2880.5|2874.5|36
1653446100000|2022-05-25 02:35:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.8|2874.8|8
1653446400000|2022-05-25 02:40:00|2881.3|2875.3|2880|2874|2881.3|2875.3|2879.3|2873.3|21
1653446700000|2022-05-25 02:45:00|2879.8|2873.8|2882.3|2876.3|2882.3|2876.3|2879.5|2873.5|18
1653447000000|2022-05-25 02:50:00|2881|2875|2881|2875|2883.3|2877.3|2880.3|2874.3|36
1653447300000|2022-05-25 02:55:00|2881.8|2875.8|2881.3|2875.3|2882.8|2876.8|2880.3|2874.3|19
1653447600000|2022-05-25 03:00:00|2880.8|2874.8|2879|2873|2881|2875|2879|2873|15
1653447900000|2022-05-25 03:05:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2876.8|2870.8|20
1653448200000|2022-05-25 03:10:00|2878.8|2872.8|2882.3|2876.3|2882.3|2876.3|2878.3|2872.3|17
1653448500000|2022-05-25 03:15:00|2882|2876|2882.5|2876.5|2886|2880|2882|2876|24
1653448800000|2022-05-25 03:20:00|2882|2876|2881|2875|2882|2876|2880.5|2874.5|4
1653449100000|2022-05-25 03:25:00|2880.3|2874.3|2878.5|2872.5|2881|2875|2878|2872|13
1653449400000|2022-05-25 03:30:00|2878.8|2872.8|2882|2876|2882.3|2876.3|2878.8|2872.8|11
1653449700000|2022-05-25 03:35:00|2882.3|2876.3|2884.8|2878.8|2884.8|2878.8|2881|2875|13
1653450000000|2022-05-25 03:40:00|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|11
1653450600000|2022-05-25 03:50:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653450900000|2022-05-25 03:55:00|2884.8|2878.8|2883.3|2877.3|2884.8|2878.8|2883|2877|15
1653451500000|2022-05-25 04:05:00|2883|2877|2884|2878|2884|2878|2882.5|2876.5|7
1653451800000|2022-05-25 04:10:00|2883|2877|2886.3|2880.3|2886.3|2880.3|2882|2876|20
1653452100000|2022-05-25 04:15:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|4
1653452400000|2022-05-25 04:20:00|2886.3|2880.3|2887.5|2881.5|2888.3|2882.3|2885.3|2879.3|15
1653452700000|2022-05-25 04:25:00|2887.3|2881.3|2885.5|2879.5|2889.5|2883.5|2885.5|2879.5|22
1653453000000|2022-05-25 04:30:00|2886|2880|2887.5|2881.5|2887.8|2881.8|2886|2880|18
1653453300000|2022-05-25 04:35:00|2887.8|2881.8|2885.8|2879.8|2888.5|2882.5|2885.5|2879.5|15
1653453600000|2022-05-25 04:40:00|2886|2880|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|12
1653453900000|2022-05-25 04:45:00|2886.5|2880.5|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|10
1653454200000|2022-05-25 04:50:00|2885.5|2879.5|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|9
1653454500000|2022-05-25 04:55:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653454800000|2022-05-25 05:00:00|2884|2878|2884.5|2878.5|2884.8|2878.8|2884|2878|9
1653455100000|2022-05-25 05:05:00|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2881|2875|31
1653455400000|2022-05-25 05:10:00|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|10
1653455700000|2022-05-25 05:15:00|2882|2876|2880.3|2874.3|2882|2876|2879.3|2873.3|22
1653456000000|2022-05-25 05:20:00|2880.5|2874.5|2882.5|2876.5|2882.5|2876.5|2879.8|2873.8|18
1653456300000|2022-05-25 05:25:00|2882.3|2876.3|2880.3|2874.3|2882.8|2876.8|2880|2874|14
1653456600000|2022-05-25 05:30:00|2880.5|2874.5|2881.8|2875.8|2882|2876|2878.3|2872.3|38
1653456900000|2022-05-25 05:35:00|2882|2876|2884|2878|2884.8|2878.8|2881.5|2875.5|31
1653457200000|2022-05-25 05:40:00|2883.8|2877.8|2879.8|2873.8|2884|2878|2879|2873|45
1653457500000|2022-05-25 05:45:00|2879.3|2873.3|2877.3|2871.3|2880.3|2874.3|2877|2871|28
1653457800000|2022-05-25 05:50:00|2877.5|2871.5|2880.5|2874.5|2881|2875|2877.5|2871.5|22
1653458100000|2022-05-25 05:55:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880|2874|14
1653458400000|2022-05-25 06:00:00|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|21
1653458700000|2022-05-25 06:05:00|2881|2875|2876.8|2870.8|2881|2875|2874.5|2868.5|22
1653459000000|2022-05-25 06:10:00|2877|2871|2877.5|2871.5|2878.5|2872.5|2876.8|2870.8|29
1653459300000|2022-05-25 06:15:00|2877.8|2871.8|2873.8|2867.8|2878.3|2872.3|2872|2866|28
1653459600000|2022-05-25 06:20:00|2873.5|2867.5|2876.8|2870.8|2877.4|2871.4|2873.5|2867.5|22
1653459900000|2022-05-25 06:25:00|2876.5|2870.5|2876|2870|2876.5|2870.5|2874.3|2868.3|21
1653460200000|2022-05-25 06:30:00|2875.8|2869.8|2879.8|2873.8|2879.8|2873.8|2875|2869|21
1653460500000|2022-05-25 06:35:00|2880|2874|2883.3|2877.3|2884|2878|2879|2873|35
1653460800000|2022-05-25 06:40:00|2883.5|2877.5|2882.8|2876.8|2884.3|2878.3|2881.8|2875.8|26
1653461100000|2022-05-25 06:45:00|2883.3|2877.3|2884.3|2878.3|2884.5|2878.5|2883.3|2877.3|5
1653461400000|2022-05-25 06:50:00|2885.5|2879.5|2884.5|2878.5|2886.3|2880.3|2883.3|2877.3|38
1653461700000|2022-05-25 06:55:00|2884|2878|2871.5|2865.5|2884.3|2878.3|2871.5|2865.5|53
1653462000000|2022-05-25 07:00:00|2871|2865|2857.8|2851.8|2871.8|2865.8|2844|2838|190
1653462300000|2022-05-25 07:05:00|2857.5|2851.5|2854|2848|2860.5|2854.5|2836.5|2830.5|143
1653462600000|2022-05-25 07:10:00|2854.6|2848.6|2855|2849|2857|2851|2851.3|2845.3|53
1653462900000|2022-05-25 07:15:00|2854.8|2848.8|2859.8|2853.8|2864.5|2858.5|2852.8|2846.8|85
1653463200000|2022-05-25 07:20:00|2859.5|2853.5|2858.5|2852.5|2861|2855|2851.5|2845.5|83
1653463500000|2022-05-25 07:25:00|2858.8|2852.8|2854.8|2848.8|2862.5|2856.5|2853.5|2847.5|49
1653463800000|2022-05-25 07:30:00|2855.3|2849.3|2850.3|2844.3|2859|2853|2849.3|2843.3|48
1653464100000|2022-05-25 07:35:00|2850|2844|2853|2847|2853.5|2847.5|2849|2843|59
1653464400000|2022-05-25 07:40:00|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2849|2843|21
1653464700000|2022-05-25 07:45:00|2851.5|2845.5|2852.3|2846.3|2853|2847|2850.5|2844.5|41
1653465000000|2022-05-25 07:50:00|2852.8|2846.8|2848|2842|2852.8|2846.8|2847.3|2841.3|40
1653465300000|2022-05-25 07:55:00|2847.8|2841.8|2853|2847|2853.5|2847.5|2845.3|2839.3|51
1653465600000|2022-05-25 08:00:00|2853.3|2847.3|2858.3|2852.3|2860.5|2854.5|2853.3|2847.3|148
1653465900000|2022-05-25 08:05:00|2858|2852|2852.3|2846.3|2860|2854|2851.3|2845.3|75
1653466200000|2022-05-25 08:10:00|2852|2846|2851|2845|2855|2849|2850.8|2844.8|60
1653466500000|2022-05-25 08:15:00|2850.8|2844.8|2841.5|2835.5|2855.5|2849.5|2839.3|2833.3|85
1653466800000|2022-05-25 08:20:00|2841.3|2835.3|2834.9|2828.9|2841.3|2835.3|2824.9|2818.9|122
1653467100000|2022-05-25 08:25:00|2834.8|2828.8|2836|2830|2838.8|2832.8|2832.3|2826.3|76
1653467400000|2022-05-25 08:30:00|2836.3|2830.3|2838|2832|2838.5|2832.5|2835|2829|63
1653467700000|2022-05-25 08:35:00|2838.3|2832.3|2836.8|2830.8|2840.8|2834.8|2836|2830|28
1653468000000|2022-05-25 08:40:00|2836.5|2830.5|2841.5|2835.5|2841.5|2835.5|2835|2829|49
1653468300000|2022-05-25 08:45:00|2841|2835|2838.8|2832.8|2841|2835|2836.8|2830.8|45
1653468600000|2022-05-25 08:50:00|2839|2833|2836.5|2830.5|2841|2835|2835.3|2829.3|47
1653468900000|2022-05-25 08:55:00|2836.8|2830.8|2839.5|2833.5|2841.3|2835.3|2836.8|2830.8|61
1653469200000|2022-05-25 09:00:00|2839|2833|2841|2835|2842.5|2836.5|2837.3|2831.3|66
1653469500000|2022-05-25 09:05:00|2840.8|2834.8|2846.5|2840.5|2847|2841|2840.8|2834.8|29
1653469800000|2022-05-25 09:10:00|2846.8|2840.8|2846.5|2840.5|2849|2843|2844.5|2838.5|48
1653470100000|2022-05-25 09:15:00|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2846|2840|22
1653470400000|2022-05-25 09:20:00|2848.5|2842.5|2851|2845|2852|2846|2846.3|2840.3|33
1653470700000|2022-05-25 09:25:00|2850.8|2844.8|2851.5|2845.5|2855.8|2849.8|2846.8|2840.8|60
1653471000000|2022-05-25 09:30:00|2851.3|2845.3|2849.5|2843.5|2851.3|2845.3|2849|2843|26
1653471300000|2022-05-25 09:35:00|2849.8|2843.8|2848|2842|2851|2845|2848|2842|33
1653471600000|2022-05-25 09:40:00|2848.3|2842.3|2852.5|2846.5|2859.5|2853.5|2848.3|2842.3|95
1653471900000|2022-05-25 09:45:00|2852.3|2846.3|2853.8|2847.8|2856.8|2850.8|2850.8|2844.8|62
1653472200000|2022-05-25 09:50:00|2853.5|2847.5|2852.3|2846.3|2854.8|2848.8|2851.3|2845.3|61
1653472500000|2022-05-25 09:55:00|2852|2846|2848.3|2842.3|2852.3|2846.3|2847.8|2841.8|62
1653472800000|2022-05-25 10:00:00|2848.5|2842.5|2849|2843|2850|2844|2848|2842|30
1653473100000|2022-05-25 10:05:00|2849.3|2843.3|2851.3|2845.3|2852.3|2846.3|2849|2843|40
1653473400000|2022-05-25 10:10:00|2851|2845|2854.5|2848.5|2854.8|2848.8|2851|2845|43
1653473700000|2022-05-25 10:15:00|2854.3|2848.3|2852|2846|2854.5|2848.5|2852|2846|32
1653474000000|2022-05-25 10:20:00|2851.8|2845.8|2851.8|2845.8|2853|2847|2849.3|2843.3|20
1653474300000|2022-05-25 10:25:00|2852.8|2846.8|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|17
1653474600000|2022-05-25 10:30:00|2852.5|2846.5|2851.5|2845.5|2852.8|2846.8|2850.5|2844.5|35
1653474900000|2022-05-25 10:35:00|2851.3|2845.3|2849.5|2843.5|2855|2849|2849.3|2843.3|34
1653475200000|2022-05-25 10:40:00|2849.3|2843.3|2849.3|2843.3|2850.8|2844.8|2849|2843|18
1653475500000|2022-05-25 10:45:00|2849|2843|2848.3|2842.3|2849|2843|2846.8|2840.8|33
1653475800000|2022-05-25 10:50:00|2848|2842|2849|2843|2849.3|2843.3|2847.8|2841.8|18
1653476100000|2022-05-25 10:55:00|2848.8|2842.8|2846.5|2840.5|2848.8|2842.8|2845.8|2839.8|27
1653476400000|2022-05-25 11:00:00|2846.8|2840.8|2854|2848|2855|2849|2846.5|2840.5|29
1653476700000|2022-05-25 11:05:00|2853.8|2847.8|2853.8|2847.8|2854|2848|2852.3|2846.3|16
1653477000000|2022-05-25 11:10:00|2854|2848|2854.5|2848.5|2854.8|2848.8|2852.8|2846.8|12
1653477300000|2022-05-25 11:15:00|2854.3|2848.3|2850|2844|2854.3|2848.3|2847.8|2841.8|34
1653477600000|2022-05-25 11:20:00|2849.8|2843.8|2855|2849|2855|2849|2849.5|2843.5|34
1653477900000|2022-05-25 11:25:00|2854.8|2848.8|2855.8|2849.8|2855.8|2849.8|2851.3|2845.3|37
1653478200000|2022-05-25 11:30:00|2855.5|2849.5|2854|2848|2860.8|2854.8|2854|2848|67
1653478500000|2022-05-25 11:35:00|2854.5|2848.5|2856.3|2850.3|2856.3|2850.3|2853.3|2847.3|59
1653478800000|2022-05-25 11:40:00|2856.8|2850.8|2857|2851|2859|2853|2856|2850|22
1653479100000|2022-05-25 11:45:00|2856.8|2850.8|2857.8|2851.8|2859.3|2853.3|2856.3|2850.3|55
1653479400000|2022-05-25 11:50:00|2857.5|2851.5|2857.3|2851.3|2859.5|2853.5|2856.5|2850.5|29
1653479700000|2022-05-25 11:55:00|2857.5|2851.5|2857.5|2851.5|2859.8|2853.8|2856|2850|73
1653480000000|2022-05-25 12:00:00|2857.8|2851.8|2860.8|2854.8|2860.8|2854.8|2857.3|2851.3|57
1653480300000|2022-05-25 12:05:00|2861|2855|2859.5|2853.5|2864.5|2858.5|2857.5|2851.5|74
1653480600000|2022-05-25 12:10:00|2859.3|2853.3|2858.8|2852.8|2859.5|2853.5|2858.3|2852.3|23
1653480900000|2022-05-25 12:15:00|2858.5|2852.5|2857.3|2851.3|2859.3|2853.3|2855|2849|69
1653481200000|2022-05-25 12:20:00|2857|2851|2858.5|2852.5|2858.8|2852.8|2856.5|2850.5|18
1653481500000|2022-05-25 12:25:00|2858.3|2852.3|2855.5|2849.5|2858.3|2852.3|2852.3|2846.3|58
1653481800000|2022-05-25 12:30:00|2855|2849|2859|2853|2859.8|2853.8|2854.8|2848.8|43
1653482100000|2022-05-25 12:35:00|2859.3|2853.3|2863|2857|2865.6|2859.6|2857.3|2851.3|80
1653482400000|2022-05-25 12:40:00|2862.5|2856.5|2862|2856|2862.5|2856.5|2860.3|2854.3|13
1653482700000|2022-05-25 12:45:00|2862.5|2856.5|2858.8|2852.8|2864.3|2858.3|2858.8|2852.8|43
1653483000000|2022-05-25 12:50:00|2858.5|2852.5|2865.3|2859.3|2871.5|2865.5|2858.5|2852.5|106
1653483300000|2022-05-25 12:55:00|2865|2859|2865.5|2859.5|2867.3|2861.3|2864|2858|48
1653483600000|2022-05-25 13:00:00|2865.8|2859.8|2861.5|2855.5|2868.8|2862.8|2856.5|2850.5|124
1653483900000|2022-05-25 13:05:00|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2857.8|2851.8|58
1653484200000|2022-05-25 13:10:00|2862.8|2856.8|2857.8|2851.8|2862.8|2856.8|2856.5|2850.5|59
1653484500000|2022-05-25 13:15:00|2858.3|2852.3|2860|2854|2861|2855|2856.5|2850.5|74
1653484800000|2022-05-25 13:20:00|2859.8|2853.8|2864|2858|2865.3|2859.3|2859.3|2853.3|70
1653485100000|2022-05-25 13:25:00|2863.8|2857.8|2865.5|2859.5|2867.5|2861.5|2861.3|2855.3|69
1653485400000|2022-05-25 13:30:00|2865.3|2859.3|2865.8|2859.8|2867|2861|2863|2857|47
1653485700000|2022-05-25 13:35:00|2865.5|2859.5|2872.8|2866.8|2875|2869|2865.5|2859.5|86
1653486000000|2022-05-25 13:40:00|2873.3|2867.3|2882|2876|2887|2881|2869.5|2863.5|107
1653486300000|2022-05-25 13:45:00|2881.3|2875.3|2887|2881|2895.5|2889.5|2881.3|2875.3|163
1653486600000|2022-05-25 13:50:00|2888.3|2882.3|2879.3|2873.3|2889.5|2883.5|2874|2868|109
1653486900000|2022-05-25 13:55:00|2878.8|2872.8|2873.5|2867.5|2878.8|2872.8|2871.3|2865.3|106
1653487200000|2022-05-25 14:00:00|2873.8|2867.8|2886.3|2880.3|2886.3|2880.3|2871|2865|88
1653487500000|2022-05-25 14:05:00|2886.5|2880.5|2877.3|2871.3|2892.3|2886.3|2877|2871|78
1653487800000|2022-05-25 14:10:00|2877|2871|2880.3|2874.3|2880.5|2874.5|2876.3|2870.3|74
1653488100000|2022-05-25 14:15:00|2880|2874|2878.5|2872.5|2881.3|2875.3|2877.8|2871.8|45
1653488400000|2022-05-25 14:20:00|2878.3|2872.3|2877.5|2871.5|2880.8|2874.8|2877.5|2871.5|53
1653488700000|2022-05-25 14:25:00|2877.3|2871.3|2879.3|2873.3|2879.5|2873.5|2875.8|2869.8|61
1653489000000|2022-05-25 14:30:00|2879|2873|2877.5|2871.5|2881.5|2875.5|2877.3|2871.3|63
1653489300000|2022-05-25 14:35:00|2877.8|2871.8|2881.3|2875.3|2886.3|2880.3|2877.8|2871.8|74
1653489600000|2022-05-25 14:40:00|2880.8|2874.8|2884.3|2878.3|2888.8|2879.8|2878.8|2872.8|71
1653489900000|2022-05-25 14:45:00|2884|2878|2874.3|2868.3|2884.1|2878.1|2871.5|2865.5|79
1653490200000|2022-05-25 14:50:00|2874.5|2868.5|2876.3|2870.3|2876.5|2870.5|2872.3|2866.3|71
1653490500000|2022-05-25 14:55:00|2877.3|2871.3|2877|2871|2880|2874|2875.5|2869.5|77
1653490800000|2022-05-25 15:00:00|2877.3|2871.3|2874.3|2868.3|2877.5|2871.5|2871.8|2865.8|66
1653491100000|2022-05-25 15:05:00|2874.8|2868.8|2865.8|2859.8|2875.5|2869.5|2865.8|2859.8|53
1653491400000|2022-05-25 15:10:00|2865.5|2859.5|2868.5|2862.5|2870.5|2864.5|2864.5|2858.5|62
1653491700000|2022-05-25 15:15:00|2868|2862|2874.3|2868.3|2875.5|2869.5|2867.8|2861.8|67
1653492000000|2022-05-25 15:20:00|2874.5|2868.5|2875.5|2869.5|2878|2872|2873.3|2867.3|78
1653492300000|2022-05-25 15:25:00|2875.8|2869.8|2879.9|2873.9|2886.3|2880.3|2869.3|2863.3|110
1653492600000|2022-05-25 15:30:00|2880.1|2874.1|2877.5|2871.5|2882|2876|2874.1|2868.1|137
1653492900000|2022-05-25 15:35:00|2878|2872|2877|2871|2879.3|2873.3|2876.5|2870.5|19
1653493200000|2022-05-25 15:40:00|2877.3|2871.3|2878.3|2872.3|2878.8|2872.8|2875.8|2869.8|31
1653493500000|2022-05-25 15:45:00|2878|2872|2877|2871|2878.8|2872.8|2877|2871|64
1653493800000|2022-05-25 15:50:00|2877.3|2871.3|2873.3|2867.3|2877.3|2871.3|2872.3|2866.3|44
1653494100000|2022-05-25 15:55:00|2873|2867|2871|2865|2875.3|2869.3|2871|2865|34
1653494400000|2022-05-25 16:00:00|2870.8|2864.8|2875.8|2869.8|2876|2870|2870.3|2864.3|56
1653494700000|2022-05-25 16:05:00|2875.5|2869.5|2873.8|2867.8|2875.5|2869.5|2873.3|2867.3|31
1653495000000|2022-05-25 16:10:00|2873.5|2867.5|2874|2868|2874.5|2868.5|2871|2865|52
1653495300000|2022-05-25 16:15:00|2873.8|2867.8|2875|2869|2875|2869|2870|2864|51
1653495600000|2022-05-25 16:20:00|2874.8|2868.8|2876|2870|2879.3|2873.3|2874.8|2868.8|70
1653495900000|2022-05-25 16:25:00|2876.5|2870.5|2876|2870|2876.8|2870.8|2875.8|2869.8|5
1653496200000|2022-05-25 16:30:00|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|7
1653496500000|2022-05-25 16:35:00|2876|2870|2872.3|2866.3|2876|2870|2872.3|2866.3|47
1653496800000|2022-05-25 16:40:00|2872.5|2866.5|2872.3|2866.3|2872.8|2866.8|2872|2866|12
1653497100000|2022-05-25 16:45:00|2872.5|2866.5|2874|2868|2874|2868|2872.5|2866.5|8
1653497400000|2022-05-25 16:50:00|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874|2868|17
1653497700000|2022-05-25 16:55:00|2875.5|2869.5|2874|2868|2875.5|2869.5|2872.5|2866.5|17
1653523200000|2022-05-26 00:00:00|2869.5|2863.5|2869.6|2863.6|2869.9|2863.9|2867.6|2861.6|21
1653523500000|2022-05-26 00:05:00|2870.1|2864.1|2875.6|2869.6|2875.6|2869.6|2870.1|2864.1|32
1653523800000|2022-05-26 00:10:00|2875.9|2869.9|2876|2870|2877.4|2871.4|2875.6|2869.6|35
1653524100000|2022-05-26 00:15:00|2875.8|2869.8|2874|2868|2875.8|2869.8|2873|2867|27
1653524400000|2022-05-26 00:20:00|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|9
1653524700000|2022-05-26 00:25:00|2875.3|2869.3|2876.8|2870.8|2877|2871|2875.3|2869.3|7
1653525000000|2022-05-26 00:30:00|2877|2871|2884|2878|2884.4|2878.4|2876.8|2870.8|27
1653525300000|2022-05-26 00:35:00|2883.1|2877.1|2887|2881|2887|2881|2883.1|2877.1|25
1653525600000|2022-05-26 00:40:00|2886.8|2880.8|2884.3|2878.3|2886.8|2880.8|2881.8|2875.8|20
1653525900000|2022-05-26 00:45:00|2884|2878|2885.3|2879.3|2885.5|2879.5|2884|2878|18
1653526200000|2022-05-26 00:50:00|2885|2879|2881.3|2875.3|2885.3|2879.3|2881.3|2875.3|21
1653526500000|2022-05-26 00:55:00|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2878.8|2872.8|31
1653526800000|2022-05-26 01:00:00|2880.8|2874.8|2882.5|2876.5|2882.8|2876.8|2880.3|2874.3|35
1653527100000|2022-05-26 01:05:00|2882.8|2876.8|2887|2881|2887|2881|2881.5|2875.5|45
1653527400000|2022-05-26 01:10:00|2887.3|2881.3|2887.8|2881.8|2889.3|2883.3|2887.3|2881.3|22
1653527700000|2022-05-26 01:15:00|2888|2882|2887.8|2881.8|2888.5|2882.5|2887.3|2881.3|20
1653528000000|2022-05-26 01:20:00|2888|2882|2883.8|2877.8|2888|2882|2882.5|2876.5|36
1653528300000|2022-05-26 01:25:00|2883.5|2877.5|2883.5|2877.5|2885.8|2879.8|2883|2877|37
1653528600000|2022-05-26 01:30:00|2883.3|2877.3|2878.5|2872.5|2883.3|2877.3|2877.8|2871.8|21
1653528900000|2022-05-26 01:35:00|2878.3|2872.3|2871.1|2865.1|2878.3|2872.3|2871.1|2865.1|53
1653529200000|2022-05-26 01:40:00|2871.4|2865.4|2870.3|2864.3|2872.5|2866.5|2870.3|2864.3|33
1653529500000|2022-05-26 01:45:00|2870.5|2864.5|2868.3|2862.3|2871.5|2865.5|2866.9|2860.9|53
1653529800000|2022-05-26 01:50:00|2870.5|2864.5|2860.8|2854.8|2870.9|2864.9|2858.8|2852.8|71
1653530100000|2022-05-26 01:55:00|2860.3|2854.3|2862.8|2856.8|2864.3|2858.3|2858.8|2852.8|23
1653530400000|2022-05-26 02:00:00|2863.3|2857.3|2860.3|2854.3|2863.8|2857.8|2858.8|2852.8|63
1653530700000|2022-05-26 02:05:00|2860|2854|2862|2856|2862.5|2856.5|2860|2854|19
1653531000000|2022-05-26 02:10:00|2862.3|2856.3|2862.5|2856.5|2863.5|2857.5|2862|2856|10
1653531300000|2022-05-26 02:15:00|2862.8|2856.8|2863.3|2857.3|2863.5|2857.5|2862.8|2856.8|9
1653531600000|2022-05-26 02:20:00|2863.5|2857.5|2862.3|2856.3|2863.8|2857.8|2862|2856|9
1653531900000|2022-05-26 02:25:00|2862|2856|2866|2860|2866.3|2860.3|2861.8|2855.8|13
1653532200000|2022-05-26 02:30:00|2866.3|2860.3|2870.5|2864.5|2870.5|2864.5|2866.3|2860.3|9
1653532500000|2022-05-26 02:35:00|2870.8|2864.8|2870.3|2864.3|2871.5|2865.5|2870|2864|21
1653532800000|2022-05-26 02:40:00|2870|2864|2869.5|2863.5|2870.3|2864.3|2869|2863|29
1653533100000|2022-05-26 02:45:00|2869.8|2863.8|2869.8|2863.8|2870|2864|2868.8|2862.8|17
1653533400000|2022-05-26 02:50:00|2870|2864|2870|2864|2871.3|2865.3|2869.5|2863.5|18
1653533700000|2022-05-26 02:55:00|2870.3|2864.3|2872.3|2866.3|2872.3|2866.3|2870|2864|9
1653534000000|2022-05-26 03:00:00|2872|2866|2873|2867|2874.3|2868.3|2872|2866|21
1653534300000|2022-05-26 03:05:00|2873.3|2867.3|2871|2865|2873.8|2867.8|2870|2864|58
1653534600000|2022-05-26 03:10:00|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|12
1653534900000|2022-05-26 03:15:00|2871.5|2865.5|2867.8|2861.8|2871.5|2865.5|2867.8|2861.8|25
1653535200000|2022-05-26 03:20:00|2868|2862|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|14
1653535500000|2022-05-26 03:25:00|2868.5|2862.5|2870|2864|2870.3|2864.3|2868.5|2862.5|4
1653535800000|2022-05-26 03:30:00|2870.3|2864.3|2872.5|2866.5|2872.5|2866.5|2870.3|2864.3|4
1653536100000|2022-05-26 03:35:00|2872|2866|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|7
1653536400000|2022-05-26 03:40:00|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1653536700000|2022-05-26 03:45:00|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|4
1653537000000|2022-05-26 03:50:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1653537300000|2022-05-26 03:55:00|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|11
1653537600000|2022-05-26 04:00:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|7
1653537900000|2022-05-26 04:05:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|11
1653538200000|2022-05-26 04:10:00|2872.3|2866.3|2871.8|2865.8|2872.8|2866.8|2871.8|2865.8|21
1653538500000|2022-05-26 04:15:00|2871.5|2865.5|2872.3|2866.3|2872.5|2866.5|2871.5|2865.5|8
1653538800000|2022-05-26 04:20:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|10
1653539100000|2022-05-26 04:25:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653539400000|2022-05-26 04:30:00|2872.5|2866.5|2874.3|2868.3|2874.3|2868.3|2872.5|2866.5|6
1653539700000|2022-05-26 04:35:00|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|5
1653540000000|2022-05-26 04:40:00|2873.8|2867.8|2872.3|2866.3|2874.3|2868.3|2872|2866|48
1653540300000|2022-05-26 04:45:00|2870.8|2864.8|2871.3|2865.3|2874|2868|2869.8|2863.8|30
1653540600000|2022-05-26 04:50:00|2871|2865|2868.3|2862.3|2871.8|2865.8|2867|2861|210
1653540900000|2022-05-26 04:55:00|2868.8|2862.8|2867.8|2861.8|2871|2865|2866.5|2860.5|32
1653541200000|2022-05-26 05:00:00|2868|2862|2869.5|2863.5|2870.3|2864.3|2868|2862|10
1653541500000|2022-05-26 05:05:00|2870|2864|2872|2866|2874.3|2868.3|2869.5|2863.5|40
1653541800000|2022-05-26 05:10:00|2872.3|2866.3|2871.8|2865.8|2872.5|2866.5|2871.5|2865.5|19
1653542100000|2022-05-26 05:15:00|2871.3|2865.3|2867.5|2861.5|2871.3|2865.3|2866|2860|26
1653542400000|2022-05-26 05:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|4
1653542700000|2022-05-26 05:25:00|2868.5|2862.5|2866.3|2860.3|2869.3|2863.3|2866.3|2860.3|17
1653543000000|2022-05-26 05:30:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2861|2855|71
1653543300000|2022-05-26 05:35:00|2866.3|2860.3|2863|2857|2867.3|2861.3|2863|2857|42
1653543600000|2022-05-26 05:40:00|2863.3|2857.3|2862.3|2856.3|2865|2859|2862|2856|37
1653543900000|2022-05-26 05:45:00|2862|2856|2861.8|2855.8|2864.8|2858.8|2861.8|2855.8|36
1653544200000|2022-05-26 05:50:00|2861.5|2855.5|2856|2850|2861.5|2855.5|2856|2850|31
1653544500000|2022-05-26 05:55:00|2856.3|2850.3|2857.8|2851.8|2859.5|2853.5|2856|2850|63
1653544800000|2022-05-26 06:00:00|2858|2852|2861.5|2855.5|2862.8|2856.8|2858|2852|37
1653545100000|2022-05-26 06:05:00|2861.3|2855.3|2859.8|2853.8|2862.5|2856.5|2859.5|2853.5|42
1653545400000|2022-05-26 06:10:00|2859.5|2853.5|2861|2855|2862|2856|2858.5|2852.5|32
1653545700000|2022-05-26 06:15:00|2860.8|2854.8|2862.8|2856.8|2862.8|2856.8|2860.3|2854.3|31
1653546000000|2022-05-26 06:20:00|2862.5|2856.5|2864.3|2858.3|2864.5|2858.5|2862.5|2856.5|7
1653546300000|2022-05-26 06:25:00|2864|2858|2862.5|2856.5|2864.3|2858.3|2862.3|2856.3|7
1653546600000|2022-05-26 06:30:00|2862.3|2856.3|2855.8|2849.8|2862.3|2856.3|2855.5|2849.5|33
1653546900000|2022-05-26 06:35:00|2856|2850|2858.5|2852.5|2859.3|2853.3|2855.5|2849.5|38
1653547200000|2022-05-26 06:40:00|2858.8|2852.8|2857.5|2851.5|2859|2853|2853.8|2847.8|40
1653547500000|2022-05-26 06:45:00|2858|2852|2857|2851|2858.8|2852.8|2856.8|2850.8|24
1653547800000|2022-05-26 06:50:00|2857.3|2851.3|2856|2850|2858.8|2852.8|2852.8|2846.8|34
1653548100000|2022-05-26 06:55:00|2855.5|2849.5|2849.3|2843.3|2856|2850|2849.3|2843.3|52
1653548400000|2022-05-26 07:00:00|2850.3|2844.3|2863.8|2857.8|2876.3|2870.3|2850|2844|105
1653548700000|2022-05-26 07:05:00|2864|2858|2875.5|2869.5|2876.8|2870.8|2864|2858|89
1653549000000|2022-05-26 07:10:00|2875.8|2869.8|2882|2876|2882.8|2876.8|2872.4|2866.4|85
1653549300000|2022-05-26 07:15:00|2881.8|2875.8|2884.5|2878.5|2886.8|2880.8|2876.8|2870.8|104
1653549600000|2022-05-26 07:20:00|2884.8|2878.8|2885.5|2879.5|2891.5|2885.5|2880.3|2874.3|82
1653549900000|2022-05-26 07:25:00|2886|2880|2878.5|2872.5|2886|2880|2878.3|2872.3|55
1653550200000|2022-05-26 07:30:00|2878.8|2872.8|2893.6|2887.6|2899.1|2893.1|2878.8|2872.8|90
1653550500000|2022-05-26 07:35:00|2893.8|2887.8|2886.5|2880.5|2893.8|2887.8|2885.8|2879.8|53
1653550800000|2022-05-26 07:40:00|2886.3|2880.3|2886.5|2880.5|2887|2881|2884.3|2878.3|37
1653551100000|2022-05-26 07:45:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886|2880|18
1653551400000|2022-05-26 07:50:00|2885.5|2879.5|2890.8|2884.8|2892|2886|2885.5|2879.5|36
1653551700000|2022-05-26 07:55:00|2891|2885|2891.8|2885.8|2893.3|2887.3|2889.3|2883.3|39
1653552000000|2022-05-26 08:00:00|2891.3|2885.3|2885.8|2879.8|2892.5|2886.5|2885.8|2879.8|68
1653552300000|2022-05-26 08:05:00|2885.3|2879.3|2881.3|2875.3|2887.5|2881.5|2881.3|2875.3|83
1653552600000|2022-05-26 08:10:00|2881|2875|2877.3|2871.3|2881.5|2875.5|2874.8|2868.8|73
1653552900000|2022-05-26 08:15:00|2877|2871|2879.5|2873.5|2880.3|2874.3|2877|2871|41
1653553200000|2022-05-26 08:20:00|2879.3|2873.3|2875|2869|2879.3|2873.3|2874.3|2868.3|61
1653553500000|2022-05-26 08:25:00|2875.3|2869.3|2874.8|2868.8|2876|2870|2872.3|2866.3|37
1653553800000|2022-05-26 08:30:00|2875|2869|2871|2865|2876.3|2870.3|2871|2865|46
1653554100000|2022-05-26 08:35:00|2870.3|2864.3|2867.8|2861.8|2872|2866|2867.5|2861.5|49
1653554400000|2022-05-26 08:40:00|2867.5|2861.5|2867.5|2861.5|2870.3|2864.3|2865.3|2859.3|48
1653554700000|2022-05-26 08:45:00|2867.3|2861.3|2867|2861|2868|2862|2864.5|2858.5|49
1653555000000|2022-05-26 08:50:00|2866.8|2860.8|2868|2862|2869|2863|2865.3|2859.3|44
1653555300000|2022-05-26 08:55:00|2867.8|2861.8|2865.3|2859.3|2868.3|2862.3|2863.8|2857.8|35
1653555600000|2022-05-26 09:00:00|2865.5|2859.5|2865.8|2859.8|2866.3|2860.3|2864|2858|38
1653555900000|2022-05-26 09:05:00|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|16
1653556200000|2022-05-26 09:10:00|2866.5|2860.5|2868.8|2862.8|2870.3|2864.3|2865|2859|45
1653556500000|2022-05-26 09:15:00|2869|2863|2869|2863|2869.3|2863.3|2869|2863|5
1653556800000|2022-05-26 09:20:00|2869.8|2863.8|2876.8|2870.8|2877.6|2871.6|2868.8|2862.8|82
1653557100000|2022-05-26 09:25:00|2876.5|2870.5|2868.8|2862.8|2876.5|2870.5|2868|2862|38
1653557400000|2022-05-26 09:30:00|2869|2863|2871|2865|2871.3|2865.3|2867.3|2861.3|35
1653557700000|2022-05-26 09:35:00|2871.5|2865.5|2871.5|2865.5|2873.3|2867.3|2870|2864|23
1653558000000|2022-05-26 09:40:00|2870.8|2864.8|2866.5|2860.5|2870.8|2864.8|2864.8|2858.8|43
1653558300000|2022-05-26 09:45:00|2866.3|2860.3|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|7
1653558600000|2022-05-26 09:50:00|2865.3|2859.3|2866.5|2860.5|2866.8|2860.8|2865|2859|20
1653558900000|2022-05-26 09:55:00|2866.3|2860.3|2868.8|2862.8|2869|2863|2865.3|2859.3|17
1653559200000|2022-05-26 10:00:00|2869|2863|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|24
1653559500000|2022-05-26 10:05:00|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2864.8|2858.8|48
1653559800000|2022-05-26 10:10:00|2869.5|2863.5|2873.8|2867.8|2874.5|2868.5|2869.5|2863.5|30
1653560100000|2022-05-26 10:15:00|2874|2868|2874.8|2868.8|2875.3|2869.3|2873|2867|21
1653560400000|2022-05-26 10:20:00|2876|2870|2876.8|2870.8|2877|2871|2873.5|2867.5|20
1653560700000|2022-05-26 10:25:00|2876.5|2870.5|2877|2871|2879|2873|2876.5|2870.5|21
1653561000000|2022-05-26 10:30:00|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2875.8|2869.8|23
1653561300000|2022-05-26 10:35:00|2879|2873|2882.5|2876.5|2883.5|2877.5|2879|2873|46
1653561600000|2022-05-26 10:40:00|2881.8|2875.8|2882|2876|2882|2876|2880|2874|26
1653561900000|2022-05-26 10:45:00|2881.8|2875.8|2883|2877|2883|2877|2881|2875|18
1653562200000|2022-05-26 10:50:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2881.8|2875.8|12
1653562500000|2022-05-26 10:55:00|2883|2877|2880|2874|2883.3|2877.3|2879.8|2873.8|24
1653562800000|2022-05-26 11:00:00|2880.3|2874.3|2877.8|2871.8|2880.8|2874.8|2877.8|2871.8|26
1653563100000|2022-05-26 11:05:00|2878|2872|2876.5|2870.5|2878|2872|2876|2870|24
1653563400000|2022-05-26 11:10:00|2876.8|2870.8|2875.3|2869.3|2877.3|2871.3|2875|2869|21
1653563700000|2022-05-26 11:15:00|2876|2870|2880|2874|2881|2875|2875.3|2869.3|29
1653564000000|2022-05-26 11:20:00|2879.8|2873.8|2875.8|2869.8|2879.8|2873.8|2875.8|2869.8|27
1653564300000|2022-05-26 11:25:00|2875.5|2869.5|2874|2868|2876.5|2870.5|2872.8|2866.8|29
1653564600000|2022-05-26 11:30:00|2873.8|2867.8|2870.3|2864.3|2873.8|2867.8|2869.8|2863.8|38
1653564900000|2022-05-26 11:35:00|2871|2865|2873.8|2867.8|2874.3|2868.3|2870.8|2864.8|52
1653565200000|2022-05-26 11:40:00|2874|2868|2872|2866|2874|2868|2870.8|2864.8|75
1653565500000|2022-05-26 11:45:00|2871.8|2865.8|2869.5|2863.5|2872|2866|2867.5|2861.5|43
1653565800000|2022-05-26 11:50:00|2869.3|2863.3|2870.5|2864.5|2872.5|2866.5|2868.5|2862.5|42
1653566100000|2022-05-26 11:55:00|2870.8|2864.8|2862.3|2856.3|2871.3|2865.3|2862.3|2856.3|100
1653566400000|2022-05-26 12:00:00|2862.5|2856.5|2863|2857|2863.5|2857.5|2859.3|2853.3|59
1653566700000|2022-05-26 12:05:00|2862.8|2856.8|2862.5|2856.5|2864.8|2858.8|2860|2854|40
1653567000000|2022-05-26 12:10:00|2862.8|2856.8|2864.3|2858.3|2866.3|2860.3|2862.8|2856.8|72
1653567300000|2022-05-26 12:15:00|2864|2858|2861.3|2855.3|2864|2858|2861.3|2855.3|55
1653567600000|2022-05-26 12:20:00|2861.5|2855.5|2861.3|2855.3|2862.5|2856.5|2860.3|2854.3|58
1653567900000|2022-05-26 12:25:00|2861.5|2855.5|2862.5|2856.5|2864|2858|2860.8|2854.8|47
1653568200000|2022-05-26 12:30:00|2862.8|2856.8|2863|2857|2865|2859|2862|2856|94
1653568500000|2022-05-26 12:35:00|2863.3|2857.3|2862.5|2856.5|2863.8|2857.8|2861.3|2855.3|62
1653568800000|2022-05-26 12:40:00|2862.8|2856.8|2860.8|2854.8|2862.8|2856.8|2859.8|2853.8|31
1653569100000|2022-05-26 12:45:00|2861|2855|2860.5|2854.5|2861|2855|2859.8|2853.8|21
1653569400000|2022-05-26 12:50:00|2859|2853|2853|2847|2859|2853|2851|2845|48
1653569700000|2022-05-26 12:55:00|2852.3|2846.3|2852.5|2846.5|2853.5|2847.5|2851.5|2845.5|48
1653570000000|2022-05-26 13:00:00|2852.6|2846.6|2852.3|2846.3|2856.1|2850.1|2851.8|2845.8|144
1653570300000|2022-05-26 13:05:00|2852.5|2846.5|2853.8|2847.8|2855.3|2849.3|2851.8|2845.8|104
1653570600000|2022-05-26 13:10:00|2854.3|2848.3|2856.8|2850.8|2859.3|2853.3|2853|2847|70
1653570900000|2022-05-26 13:15:00|2857|2851|2858.8|2852.8|2861|2855|2857|2851|52
1653571200000|2022-05-26 13:20:00|2859|2853|2857.3|2851.3|2862.3|2856.3|2855|2849|100
1653571500000|2022-05-26 13:25:00|2856.3|2850.3|2857|2851|2861.3|2855.3|2855.5|2849.5|82
1653571800000|2022-05-26 13:30:00|2857.3|2851.3|2865|2859|2865.5|2859.5|2857.3|2851.3|84
1653572100000|2022-05-26 13:35:00|2865.3|2859.3|2867.5|2861.5|2867.8|2861.8|2865|2859|55
1653572400000|2022-05-26 13:40:00|2868.5|2862.5|2866.5|2860.5|2869.5|2863.5|2862.5|2856.5|112
1653572700000|2022-05-26 13:45:00|2866.3|2860.3|2870|2864|2872.3|2866.3|2866.3|2860.3|65
1653573000000|2022-05-26 13:50:00|2870.3|2864.3|2869.3|2863.3|2872.5|2866.5|2868.8|2862.8|75
1653573300000|2022-05-26 13:55:00|2869.5|2863.5|2868.3|2862.3|2870.5|2864.5|2868|2862|51
1653573600000|2022-05-26 14:00:00|2868.5|2862.5|2867.8|2861.8|2870.8|2864.8|2867.8|2861.8|41
1653573900000|2022-05-26 14:05:00|2867.5|2861.5|2867|2861|2870|2864|2866.3|2860.3|48
1653574200000|2022-05-26 14:10:00|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2866|2860|27
1653574500000|2022-05-26 14:15:00|2866.8|2860.8|2869|2863|2870.8|2864.8|2866.8|2860.8|37
1653574800000|2022-05-26 14:20:00|2869.3|2863.3|2870|2864|2871.8|2865.8|2867.5|2861.5|49
1653575100000|2022-05-26 14:25:00|2869.8|2863.8|2858.5|2852.5|2870|2864|2858.3|2852.3|152
1653575400000|2022-05-26 14:30:00|2858.8|2852.8|2866.3|2860.3|2867.3|2861.3|2858.5|2852.5|77
1653575700000|2022-05-26 14:35:00|2866.8|2860.8|2861.8|2855.8|2866.8|2860.8|2860.8|2854.8|41
1653576000000|2022-05-26 14:40:00|2862|2856|2860.8|2854.8|2862.3|2856.3|2860|2854|46
1653576300000|2022-05-26 14:45:00|2860.5|2854.5|2860.8|2854.8|2861.5|2855.5|2858.5|2852.5|56
1653576600000|2022-05-26 14:50:00|2860.5|2854.5|2859|2853|2863.5|2857.5|2858.5|2852.5|64
1653576900000|2022-05-26 14:55:00|2859.3|2853.3|2857.8|2851.8|2859.3|2853.3|2857|2851|29
1653577200000|2022-05-26 15:00:00|2857.5|2851.5|2863.3|2857.3|2863.8|2857.8|2857.5|2851.5|30
1653577500000|2022-05-26 15:05:00|2863.5|2857.5|2860.8|2854.8|2864|2858|2860.8|2854.8|45
1653577800000|2022-05-26 15:10:00|2861|2855|2864.8|2858.8|2864.8|2858.8|2861|2855|43
1653578100000|2022-05-26 15:15:00|2865|2859|2866|2860|2866|2860|2860.8|2854.8|59
1653578400000|2022-05-26 15:20:00|2866.8|2860.8|2869.8|2863.8|2869.8|2863.8|2865.8|2859.8|95
1653578700000|2022-05-26 15:25:00|2870|2864|2868.8|2862.8|2871|2865|2868.5|2862.5|33
1653579000000|2022-05-26 15:30:00|2868.5|2862.5|2869.3|2863.3|2869.8|2863.8|2865|2859|101
1653579300000|2022-05-26 15:35:00|2869|2863|2864|2858|2869|2863|2861.8|2855.8|76
1653579600000|2022-05-26 15:40:00|2862.8|2856.8|2864.3|2858.3|2864.8|2858.8|2860|2854|58
1653579900000|2022-05-26 15:45:00|2864|2858|2864.8|2858.8|2864.8|2858.8|2861.3|2855.3|45
1653580200000|2022-05-26 15:50:00|2865|2859|2863.5|2857.5|2865|2859|2862.5|2856.5|31
1653580500000|2022-05-26 15:55:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2862.3|2856.3|17
1653580800000|2022-05-26 16:00:00|2864.8|2858.8|2867|2861|2867|2861|2864.8|2858.8|10
1653581100000|2022-05-26 16:05:00|2867.3|2861.3|2868|2862|2869|2863|2866.5|2860.5|19
1653581400000|2022-05-26 16:10:00|2867.8|2861.8|2868.8|2862.8|2870|2864|2867.8|2861.8|17
1653581700000|2022-05-26 16:15:00|2869|2863|2867.8|2861.8|2870.5|2864.5|2867.8|2861.8|21
1653582000000|2022-05-26 16:20:00|2868|2862|2865.5|2859.5|2868|2862|2865.5|2859.5|8
1653582300000|2022-05-26 16:25:00|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.3|2859.3|35
1653582600000|2022-05-26 16:30:00|2866.8|2860.8|2867|2861|2867.3|2861.3|2866.3|2860.3|10
1653582900000|2022-05-26 16:35:00|2867.3|2861.3|2866.8|2860.8|2868|2862|2865.3|2859.3|24
1653583200000|2022-05-26 16:40:00|2867|2861|2866.5|2860.5|2867|2861|2866.3|2860.3|34
1653583500000|2022-05-26 16:45:00|2866.3|2860.3|2864.8|2858.8|2866.3|2860.3|2864.3|2858.3|22
1653583800000|2022-05-26 16:50:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|8
1653584100000|2022-05-26 16:55:00|2865.8|2859.8|2866.8|2860.8|2866.8|2860.8|2865.3|2859.3|34
1653609600000|2022-05-27 00:00:00|2872|2866|2871.8|2865.8|2873.6|2867.6|2871.8|2865.8|17
1653609900000|2022-05-27 00:05:00|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2867.4|2861.4|66
1653610200000|2022-05-27 00:10:00|2871.1|2865.1|2871.3|2865.3|2872.5|2866.5|2870.8|2864.8|35
1653610500000|2022-05-27 00:15:00|2871.5|2865.5|2876.5|2870.5|2877|2871|2871.5|2865.5|24
1653610800000|2022-05-27 00:20:00|2876.3|2870.3|2874|2868|2876.3|2870.3|2873.8|2867.8|18
1653611100000|2022-05-27 00:25:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|8
1653611400000|2022-05-27 00:30:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|18
1653611700000|2022-05-27 00:35:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653612000000|2022-05-27 00:40:00|2873.8|2867.8|2872.5|2866.5|2874|2868|2872.3|2866.3|11
1653612300000|2022-05-27 00:45:00|2872.3|2866.3|2871.5|2865.5|2874.3|2868.3|2871.3|2865.3|21
1653612600000|2022-05-27 00:50:00|2871.3|2865.3|2872.5|2866.5|2872.5|2866.5|2871.3|2865.3|15
1653612900000|2022-05-27 00:55:00|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|6
1653613200000|2022-05-27 01:00:00|2871.8|2865.8|2866.3|2860.3|2871.8|2865.8|2861|2855|64
1653613500000|2022-05-27 01:05:00|2866.5|2860.5|2869.5|2863.5|2870.5|2864.5|2866.5|2860.5|24
1653613800000|2022-05-27 01:10:00|2869.3|2863.3|2867.5|2861.5|2869.5|2863.5|2865.3|2859.3|27
1653614100000|2022-05-27 01:15:00|2867.8|2861.8|2864.8|2858.8|2869.5|2863.5|2861.6|2855.6|70
1653614400000|2022-05-27 01:20:00|2865|2859|2864.8|2858.8|2865.5|2859.5|2864.3|2858.3|26
1653614700000|2022-05-27 01:25:00|2864.3|2858.3|2862|2856|2864.3|2858.3|2861.5|2855.5|17
1653615000000|2022-05-27 01:30:00|2862.5|2856.5|2868.8|2862.8|2868.8|2862.8|2862.5|2856.5|42
1653615300000|2022-05-27 01:35:00|2869.3|2863.3|2865.3|2859.3|2869.3|2863.3|2864.1|2858.1|19
1653615600000|2022-05-27 01:40:00|2865.5|2859.5|2872.5|2866.5|2872.5|2866.5|2864|2858|51
1653615900000|2022-05-27 01:45:00|2872.8|2866.8|2875.3|2869.3|2875.5|2869.5|2872.3|2866.3|60
1653616200000|2022-05-27 01:50:00|2875.5|2869.5|2873.3|2867.3|2876.3|2870.3|2873|2867|38
1653616500000|2022-05-27 01:55:00|2874|2868|2873.8|2867.8|2874.8|2868.8|2873|2867|13
1653616800000|2022-05-27 02:00:00|2874|2868|2874.8|2868.8|2875.5|2869.5|2874|2868|23
1653617100000|2022-05-27 02:05:00|2874.5|2868.5|2870.5|2864.5|2874.8|2868.8|2869.8|2863.8|17
1653617400000|2022-05-27 02:10:00|2870.3|2864.3|2871.8|2865.8|2871.8|2865.8|2870.3|2864.3|34
1653617700000|2022-05-27 02:15:00|2872|2866|2871.5|2865.5|2872|2866|2869.5|2863.5|16
1653618000000|2022-05-27 02:20:00|2872.8|2866.8|2872|2866|2872.8|2866.8|2871.5|2865.5|14
1653618300000|2022-05-27 02:25:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2870.8|2864.8|18
1653618600000|2022-05-27 02:30:00|2872.3|2866.3|2874.3|2868.3|2874.3|2868.3|2872.3|2866.3|32
1653618900000|2022-05-27 02:35:00|2874|2868|2875.5|2869.5|2875.5|2869.5|2873.8|2867.8|29
1653619200000|2022-05-27 02:40:00|2875.3|2869.3|2873|2867|2875.5|2869.5|2871.3|2865.3|21
1653619500000|2022-05-27 02:45:00|2871.8|2865.8|2873.3|2867.3|2873.5|2867.5|2871|2865|13
1653619800000|2022-05-27 02:50:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653620100000|2022-05-27 02:55:00|2873.5|2867.5|2871.3|2865.3|2873.5|2867.5|2870|2864|12
1653620400000|2022-05-27 03:00:00|2871.5|2865.5|2876.5|2870.5|2876.5|2870.5|2871.5|2865.5|9
1653620700000|2022-05-27 03:05:00|2877|2871|2876.5|2870.5|2877|2871|2874.3|2868.3|6
1653621000000|2022-05-27 03:10:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653621300000|2022-05-27 03:15:00|2876.8|2870.8|2876.8|2870.8|2879|2873|2871.8|2865.8|19
1653621600000|2022-05-27 03:20:00|2877|2871|2877.5|2871.5|2878.8|2872.8|2876.5|2870.5|21
1653621900000|2022-05-27 03:25:00|2877.8|2871.8|2883|2877|2883|2877|2877.8|2871.8|23
1653622200000|2022-05-27 03:30:00|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2878.8|2872.8|19
1653622500000|2022-05-27 03:35:00|2881.8|2875.8|2880.8|2874.8|2882|2876|2880.5|2874.5|12
1653622800000|2022-05-27 03:40:00|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|3
1653623100000|2022-05-27 03:45:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653623400000|2022-05-27 03:50:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653623700000|2022-05-27 03:55:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653624000000|2022-05-27 04:00:00|2880|2874|2880|2874|2880|2874|2879.8|2873.8|17
1653624300000|2022-05-27 04:05:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624600000|2022-05-27 04:10:00|2880.3|2874.3|2881.8|2875.8|2882|2876|2880.3|2874.3|11
1653624900000|2022-05-27 04:15:00|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|2
1653625200000|2022-05-27 04:20:00|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|4
1653625800000|2022-05-27 04:30:00|2880.8|2874.8|2880.8|2874.8|2881.8|2875.8|2880|2874|24
1653626100000|2022-05-27 04:35:00|2881.3|2875.3|2883|2877|2883.3|2877.3|2881.3|2875.3|11
1653626400000|2022-05-27 04:40:00|2882.5|2876.5|2880.5|2874.5|2883|2877|2880.5|2874.5|46
1653626700000|2022-05-27 04:45:00|2880.8|2874.8|2876.8|2870.8|2881|2875|2876.5|2870.5|12
1653627000000|2022-05-27 04:50:00|2877|2871|2876.5|2870.5|2877.5|2871.5|2876.3|2870.3|7
1653627300000|2022-05-27 04:55:00|2876.8|2870.8|2880.8|2874.8|2881|2875|2876.8|2870.8|10
1653627600000|2022-05-27 05:00:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2878.5|2872.5|10
1653627900000|2022-05-27 05:05:00|2880.3|2874.3|2881.8|2875.8|2881.8|2875.8|2879.5|2873.5|13
1653628200000|2022-05-27 05:10:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2880.5|2874.5|12
1653628800000|2022-05-27 05:20:00|2881|2875|2880.3|2874.3|2881|2875|2880.3|2874.3|8
1653629400000|2022-05-27 05:30:00|2880|2874|2876.5|2870.5|2880|2874|2876.5|2870.5|25
1653629700000|2022-05-27 05:35:00|2876|2870|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|8
1653630000000|2022-05-27 05:40:00|2877|2871|2877.5|2871.5|2877.8|2871.8|2876.8|2870.8|9
1653630300000|2022-05-27 05:45:00|2877.8|2871.8|2873.8|2867.8|2878.3|2872.3|2873|2867|40
1653630600000|2022-05-27 05:50:00|2874.3|2868.3|2877|2871|2878.8|2872.8|2874|2868|46
1653630900000|2022-05-27 05:55:00|2877.3|2871.3|2880.8|2874.8|2881|2875|2877|2871|27
1653631200000|2022-05-27 06:00:00|2881|2875|2881|2875|2881.5|2875.5|2880.3|2874.3|25
1653631500000|2022-05-27 06:05:00|2880.8|2874.8|2879|2873|2880.8|2874.8|2879|2873|8
1653631800000|2022-05-27 06:10:00|2878.8|2872.8|2880|2874|2880|2874|2878|2872|26
1653632100000|2022-05-27 06:15:00|2879.8|2873.8|2886.5|2880.5|2886.9|2880.9|2878.5|2872.5|19
1653632400000|2022-05-27 06:20:00|2886|2880|2882.3|2876.3|2886|2880|2882.3|2876.3|40
1653632700000|2022-05-27 06:25:00|2882|2876|2883.3|2877.3|2883.5|2877.5|2881.5|2875.5|15
1653633000000|2022-05-27 06:30:00|2883.5|2877.5|2880|2874|2883.5|2877.5|2880|2874|26
1653633300000|2022-05-27 06:35:00|2879.8|2873.8|2880|2874|2880.3|2874.3|2878.5|2872.5|21
1653633600000|2022-05-27 06:40:00|2880.9|2874.9|2886.3|2880.3|2886.8|2880.8|2880.9|2874.9|49
1653633900000|2022-05-27 06:45:00|2886|2880|2885|2879|2887.3|2881.3|2884.3|2878.3|35
1653634200000|2022-05-27 06:50:00|2884.5|2878.5|2882.5|2876.5|2884.8|2878.8|2881.5|2875.5|29
1653634500000|2022-05-27 06:55:00|2883.3|2877.3|2878.3|2872.3|2883.3|2877.3|2878.1|2872.1|55
1653634800000|2022-05-27 07:00:00|2878|2872|2878.8|2872.8|2881.5|2875.5|2872.3|2866.3|82
1653635100000|2022-05-27 07:05:00|2878.5|2872.5|2881.8|2875.8|2881.8|2875.8|2876.3|2870.3|37
1653635400000|2022-05-27 07:10:00|2882|2876|2887.9|2881.9|2890.1|2884.1|2878.3|2872.3|58
1653635700000|2022-05-27 07:15:00|2888.1|2882.1|2886.8|2880.8|2888.9|2882.9|2883.8|2877.8|40
1653636000000|2022-05-27 07:20:00|2887.5|2881.5|2880|2874|2888.3|2882.3|2879.5|2873.5|41
1653636300000|2022-05-27 07:25:00|2879.8|2873.8|2878.8|2872.8|2882.8|2876.8|2878.3|2872.3|38
1653636600000|2022-05-27 07:30:00|2878.5|2872.5|2876.5|2870.5|2881.3|2875.3|2876.3|2870.3|33
1653636900000|2022-05-27 07:35:00|2876.3|2870.3|2873.5|2867.5|2876.8|2870.8|2871.8|2865.8|37
1653637200000|2022-05-27 07:40:00|2873.8|2867.8|2874.8|2868.8|2875.8|2869.8|2873|2867|47
1653637500000|2022-05-27 07:45:00|2875|2869|2874|2868|2876.3|2870.3|2874|2868|27
1653637800000|2022-05-27 07:50:00|2874.3|2868.3|2877.8|2871.8|2879.3|2873.3|2874.3|2868.3|17
1653638100000|2022-05-27 07:55:00|2878|2872|2873.5|2867.5|2878|2872|2872|2866|41
1653638400000|2022-05-27 08:00:00|2873.8|2867.8|2871.8|2865.8|2875.8|2869.8|2870.5|2864.5|77
1653638700000|2022-05-27 08:05:00|2871.5|2865.5|2879.3|2873.3|2881.5|2875.5|2870.5|2864.5|71
1653639000000|2022-05-27 08:10:00|2879|2873|2877.3|2871.3|2879|2873|2875.3|2869.3|60
1653639300000|2022-05-27 08:15:00|2877|2871|2879.5|2873.5|2880|2874|2875.8|2869.8|46
1653639600000|2022-05-27 08:20:00|2879.3|2873.3|2878.8|2872.8|2880.5|2874.5|2878|2872|36
1653639900000|2022-05-27 08:25:00|2878.5|2872.5|2879|2873|2882|2876|2877.8|2871.8|47
1653640200000|2022-05-27 08:30:00|2878.8|2872.8|2886.5|2880.5|2887.8|2881.8|2878.8|2872.8|52
1653640500000|2022-05-27 08:35:00|2886.3|2880.3|2894.4|2888.4|2894.9|2888.9|2884.5|2878.5|116
1653640800000|2022-05-27 08:40:00|2894.3|2888.3|2891|2885|2894.5|2888.5|2889.5|2883.5|54
1653641100000|2022-05-27 08:45:00|2890.8|2884.8|2889|2883|2890.8|2884.8|2887.5|2881.5|39
1653641400000|2022-05-27 08:50:00|2889.3|2883.3|2886|2880|2889.3|2883.3|2883.8|2877.8|90
1653641700000|2022-05-27 08:55:00|2885.8|2879.8|2881.8|2875.8|2886.3|2880.3|2880.3|2874.3|103
1653642000000|2022-05-27 09:00:00|2881.5|2875.5|2882.5|2876.5|2882.8|2876.8|2877.8|2871.8|78
1653642300000|2022-05-27 09:05:00|2882.3|2876.3|2888|2882|2888.5|2882.5|2881.5|2875.5|27
1653642600000|2022-05-27 09:10:00|2887.8|2881.8|2891|2885|2891|2885|2887.8|2881.8|28
1653642900000|2022-05-27 09:15:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2889.3|2883.3|21
1653643200000|2022-05-27 09:20:00|2890.8|2884.8|2893.5|2887.5|2893.5|2887.5|2890|2884|24
1653643500000|2022-05-27 09:25:00|2893.3|2887.3|2886.5|2880.5|2893.3|2887.3|2886.5|2880.5|51
1653643800000|2022-05-27 09:30:00|2886.3|2880.3|2887.5|2881.5|2887.8|2881.8|2886|2880|21
1653644100000|2022-05-27 09:35:00|2887.3|2881.3|2887.8|2881.8|2889.5|2883.5|2886.8|2880.8|54
1653644400000|2022-05-27 09:40:00|2888|2882|2886|2880|2888|2882|2883.3|2877.3|28
1653644700000|2022-05-27 09:45:00|2886.8|2880.8|2887|2881|2887.5|2881.5|2885.5|2879.5|21
1653645000000|2022-05-27 09:50:00|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2884|2878|39
1653645300000|2022-05-27 09:55:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.8|2879.8|12
1653645600000|2022-05-27 10:00:00|2886|2880|2881.3|2875.3|2886|2880|2879.8|2873.8|41
1653645900000|2022-05-27 10:05:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881|2875|20
1653646200000|2022-05-27 10:10:00|2881.3|2875.3|2883.3|2877.3|2885.5|2879.5|2881.3|2875.3|23
1653646500000|2022-05-27 10:15:00|2883.8|2877.8|2884.5|2878.5|2885|2879|2882.5|2876.5|40
1653646800000|2022-05-27 10:20:00|2884.3|2878.3|2883|2877|2885|2879|2882.8|2876.8|16
1653647100000|2022-05-27 10:25:00|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2881.3|2875.3|14
1653647400000|2022-05-27 10:30:00|2881.5|2875.5|2882.5|2876.5|2883.3|2877.3|2881.3|2875.3|17
1653647700000|2022-05-27 10:35:00|2882.8|2876.8|2883|2877|2883|2877|2882.5|2876.5|12
1653648000000|2022-05-27 10:40:00|2882.8|2876.8|2884.8|2878.8|2884.8|2878.8|2881.3|2875.3|7
1653648300000|2022-05-27 10:45:00|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2882.3|2876.3|20
1653648600000|2022-05-27 10:50:00|2885.5|2879.5|2884.5|2878.5|2886.8|2880.8|2882.3|2876.3|34
1653648900000|2022-05-27 10:55:00|2884.3|2878.3|2884.5|2878.5|2887.3|2881.3|2880.8|2874.8|41
1653649200000|2022-05-27 11:00:00|2885.3|2879.3|2882.8|2876.8|2885.8|2879.8|2882.5|2876.5|19
1653649500000|2022-05-27 11:05:00|2882.5|2876.5|2881.3|2875.3|2883.3|2877.3|2881|2875|17
1653649800000|2022-05-27 11:10:00|2880.3|2874.3|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|12
1653650100000|2022-05-27 11:15:00|2878.5|2872.5|2874|2868|2878.5|2872.5|2873.3|2867.3|34
1653650400000|2022-05-27 11:20:00|2874.3|2868.3|2873|2867|2877|2871|2873|2867|47
1653650700000|2022-05-27 11:25:00|2873.5|2867.5|2873.5|2867.5|2876.5|2870.5|2872.5|2866.5|85
1653651000000|2022-05-27 11:30:00|2873.8|2867.8|2871.5|2865.5|2874|2868|2871.5|2865.5|60
1653651300000|2022-05-27 11:35:00|2871.8|2865.8|2866.8|2860.8|2872.8|2866.8|2866.8|2860.8|44
1653651600000|2022-05-27 11:40:00|2866.5|2860.5|2864.5|2858.5|2867.8|2861.8|2860.6|2854.6|94
1653651900000|2022-05-27 11:45:00|2864.3|2858.3|2868|2862|2868|2862|2863|2857|53
1653652200000|2022-05-27 11:50:00|2867.8|2861.8|2865.5|2859.5|2867.8|2861.8|2865|2859|57
1653652500000|2022-05-27 11:55:00|2865.3|2859.3|2853.9|2847.9|2865.5|2859.5|2853.4|2847.4|138
1653652800000|2022-05-27 12:00:00|2853.6|2847.6|2857.3|2851.3|2861.4|2855.4|2853.1|2847.1|118
1653653100000|2022-05-27 12:05:00|2857|2851|2862.3|2856.3|2863.3|2857.3|2855.8|2849.8|110
1653653400000|2022-05-27 12:10:00|2862.5|2856.5|2866.8|2860.8|2866.8|2860.8|2861|2855|82
1653653700000|2022-05-27 12:15:00|2867|2861|2865.3|2859.3|2868|2862|2863.3|2857.3|55
1653654000000|2022-05-27 12:20:00|2865|2859|2869.8|2863.8|2871.3|2865.3|2863.3|2857.3|65
1653654300000|2022-05-27 12:25:00|2869.5|2863.5|2868|2862|2871.3|2865.3|2868|2862|40
1653654600000|2022-05-27 12:30:00|2867.8|2861.8|2868|2862|2869.3|2863.3|2864|2858|81
1653654900000|2022-05-27 12:35:00|2867.8|2861.8|2863.5|2857.5|2869.8|2863.8|2862|2856|51
1653655200000|2022-05-27 12:40:00|2863|2857|2864|2858|2866|2860|2861.3|2855.3|59
1653655500000|2022-05-27 12:45:00|2863.8|2857.8|2863.5|2857.5|2864.8|2858.8|2861.8|2855.8|54
1653655800000|2022-05-27 12:50:00|2863.3|2857.3|2867.8|2861.8|2868.8|2862.8|2863|2857|33
1653656100000|2022-05-27 12:55:00|2867.5|2861.5|2863.3|2857.3|2867.8|2861.8|2863.3|2857.3|64
1653656400000|2022-05-27 13:00:00|2862.8|2856.8|2864.8|2858.8|2866|2860|2862.8|2856.8|111
1653656700000|2022-05-27 13:05:00|2865.3|2859.3|2871.3|2865.3|2871.5|2865.5|2863.8|2857.8|82
1653657000000|2022-05-27 13:10:00|2871|2865|2864.3|2858.3|2871|2865|2862.3|2856.3|55
1653657300000|2022-05-27 13:15:00|2863.8|2857.8|2868|2862|2868|2862|2857.3|2851.3|71
1653657600000|2022-05-27 13:20:00|2867.5|2861.5|2870.3|2864.3|2872|2866|2866.3|2860.3|76
1653657900000|2022-05-27 13:25:00|2870|2864|2867.3|2861.3|2870|2864|2866.8|2860.8|59
1653658200000|2022-05-27 13:30:00|2867.5|2861.5|2867.5|2861.5|2870.5|2864.5|2866.5|2860.5|53
1653658500000|2022-05-27 13:35:00|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2866.8|2860.8|22
1653658800000|2022-05-27 13:40:00|2869|2863|2866.8|2860.8|2869|2863|2866.5|2860.5|46
1653659100000|2022-05-27 13:45:00|2866.5|2860.5|2869|2863|2869.8|2863.8|2865|2859|34
1653659400000|2022-05-27 13:50:00|2868.8|2862.8|2875|2869|2875|2869|2868.5|2862.5|58
1653659700000|2022-05-27 13:55:00|2874.5|2868.5|2873.5|2867.5|2877.5|2871.5|2873|2867|54
1653660000000|2022-05-27 14:00:00|2873.3|2867.3|2870|2864|2874|2868|2867.5|2861.5|106
1653660300000|2022-05-27 14:05:00|2869.8|2863.8|2870.5|2864.5|2873.8|2867.8|2869|2863|49
1653660600000|2022-05-27 14:10:00|2870.3|2864.3|2872.3|2866.3|2872.8|2866.8|2870|2864|30
1653660900000|2022-05-27 14:15:00|2872|2866|2875.5|2869.5|2875.8|2869.8|2871.8|2865.8|23
1653661200000|2022-05-27 14:20:00|2875.8|2869.8|2879.5|2873.5|2879.5|2873.5|2875.8|2869.8|54
1653661500000|2022-05-27 14:25:00|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2876|2870|40
1653661800000|2022-05-27 14:30:00|2877.5|2871.5|2876.3|2870.3|2879.3|2873.3|2876.3|2870.3|34
1653662100000|2022-05-27 14:35:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2874.3|2868.3|27
1653662400000|2022-05-27 14:40:00|2876.3|2870.3|2874.5|2868.5|2877.3|2871.3|2874|2868|35
1653662700000|2022-05-27 14:45:00|2874.3|2868.3|2874.8|2868.8|2876|2870|2874|2868|12
1653663000000|2022-05-27 14:50:00|2874.5|2868.5|2873|2867|2874.5|2868.5|2868.5|2862.5|57
1653663300000|2022-05-27 14:55:00|2873.3|2867.3|2876.5|2870.5|2877.8|2871.8|2869|2863|87
1653663600000|2022-05-27 15:00:00|2876.8|2870.8|2869|2863|2876.8|2870.8|2868.5|2862.5|90
1653663900000|2022-05-27 15:05:00|2869.3|2863.3|2876.3|2870.3|2876.3|2870.3|2869|2863|52
1653664200000|2022-05-27 15:10:00|2876|2870|2876|2870|2879.8|2873.8|2875.8|2869.8|82
1653664500000|2022-05-27 15:15:00|2875.8|2869.8|2877.8|2871.8|2881.3|2875.3|2875.3|2869.3|42
1653664800000|2022-05-27 15:20:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2874.8|2868.8|89
1653665100000|2022-05-27 15:25:00|2878|2872|2874.8|2868.8|2881.3|2875.3|2873.3|2867.3|72
1653665400000|2022-05-27 15:30:00|2874|2868|2874.5|2868.5|2876.8|2870.8|2872.8|2866.8|96
1653665700000|2022-05-27 15:35:00|2874.8|2868.8|2872.8|2866.8|2875|2869|2871|2865|46
1653666000000|2022-05-27 15:40:00|2872.5|2866.5|2871.8|2865.8|2873.3|2867.3|2870.8|2864.8|24
1653666300000|2022-05-27 15:45:00|2872|2866|2874|2868|2874.3|2868.3|2871|2865|49
1653666600000|2022-05-27 15:50:00|2873.8|2867.8|2874|2868|2874.5|2868.5|2872.5|2866.5|22
1653666900000|2022-05-27 15:55:00|2873.8|2867.8|2873.8|2867.8|2874.3|2868.3|2872.3|2866.3|14
1653667200000|2022-05-27 16:00:00|2873.5|2867.5|2874|2868|2875.5|2869.5|2873.3|2867.3|57
1653667500000|2022-05-27 16:05:00|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.3|2866.3|11
1653667800000|2022-05-27 16:10:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872|2866|13
1653668100000|2022-05-27 16:15:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2872|2866|15
1653668400000|2022-05-27 16:20:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|8
1653668700000|2022-05-27 16:25:00|2872.8|2866.8|2872.3|2866.3|2873.5|2867.5|2871.8|2865.8|21
1653669000000|2022-05-27 16:30:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669300000|2022-05-27 16:35:00|2872|2866|2872.3|2866.3|2872.5|2866.5|2872|2866|8
1653669600000|2022-05-27 16:40:00|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|23
1653669900000|2022-05-27 16:45:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|14
1653670200000|2022-05-27 16:50:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872|2866|14
1653670500000|2022-05-27 16:55:00|2872.8|2866.8|2873.8|2867.8|2874|2868|2871.5|2865.5|33
1653868800000|2022-05-30 00:00:00|2877.8|2862.8|2876.9|2870.9|2887.4|2881.4|2876.9|2862.8|50
1653869100000|2022-05-30 00:05:00|2876.1|2870.1|2880.3|2874.3|2880.5|2874.5|2874.4|2868.4|46
1653869400000|2022-05-30 00:10:00|2880.5|2874.5|2886|2880|2886.5|2880.5|2880.3|2874.3|52
1653869700000|2022-05-30 00:15:00|2885.8|2879.8|2882.3|2876.3|2885.8|2879.8|2881.5|2875.5|19
1653870000000|2022-05-30 00:20:00|2884|2878|2885.8|2879.8|2886.5|2880.5|2883.8|2877.8|20
1653870300000|2022-05-30 00:25:00|2886|2880|2887|2881|2887.3|2881.3|2885.8|2879.8|7
1653870600000|2022-05-30 00:30:00|2887.3|2881.3|2885.5|2879.5|2889.8|2883.8|2885.5|2879.5|24
1653870900000|2022-05-30 00:35:00|2885.8|2879.8|2890|2884|2890|2884|2885.8|2879.8|24
1653871200000|2022-05-30 00:40:00|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890|2884|13
1653871500000|2022-05-30 00:45:00|2891.5|2885.5|2886.8|2880.8|2891.5|2885.5|2886.3|2880.3|32
1653871800000|2022-05-30 00:50:00|2886.5|2880.5|2885.8|2879.8|2887.3|2881.3|2885.8|2879.8|20
1653872100000|2022-05-30 00:55:00|2886|2880|2886.8|2880.8|2888.5|2882.5|2885.8|2879.8|11
1653872400000|2022-05-30 01:00:00|2886.5|2880.5|2878.5|2872.5|2886.5|2880.5|2878|2872|41
1653872700000|2022-05-30 01:05:00|2878.8|2872.8|2878|2872|2881.3|2875.3|2878|2872|66
1653873000000|2022-05-30 01:10:00|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|8
1653873300000|2022-05-30 01:15:00|2878.8|2872.8|2876.8|2870.8|2879|2873|2876.8|2870.8|13
1653873600000|2022-05-30 01:20:00|2876.5|2870.5|2867.5|2861.5|2877.3|2871.3|2863|2857|44
1653873900000|2022-05-30 01:25:00|2867.3|2861.3|2866|2860|2869.3|2863.3|2865.3|2859.3|27
1653874200000|2022-05-30 01:30:00|2865.5|2859.5|2865.3|2859.3|2866|2860|2864.8|2858.8|11
1653874500000|2022-05-30 01:35:00|2865|2859|2871|2865|2871.3|2865.3|2865|2859|33
1653874800000|2022-05-30 01:40:00|2871.3|2865.3|2878|2872|2879|2873|2871|2865|50
1653875100000|2022-05-30 01:45:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.5|2871.5|27
1653875400000|2022-05-30 01:50:00|2878|2872|2877.3|2871.3|2878|2872|2877.1|2871.1|5
1653875700000|2022-05-30 01:55:00|2877|2871|2873.3|2867.3|2877|2871|2872.8|2866.8|16
1653876000000|2022-05-30 02:00:00|2873.5|2867.5|2875.8|2869.8|2876.3|2870.3|2873.5|2867.5|15
1653876300000|2022-05-30 02:05:00|2876|2870|2875.3|2869.3|2877|2871|2875|2869|20
1653876600000|2022-05-30 02:10:00|2875.5|2869.5|2871.8|2865.8|2877.3|2871.3|2871|2865|19
1653876900000|2022-05-30 02:15:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2871|2865|24
1653877200000|2022-05-30 02:20:00|2872.8|2866.8|2878|2872|2878.8|2872.8|2872.8|2866.8|22
1653877500000|2022-05-30 02:25:00|2877|2871|2875.8|2869.8|2877.8|2871.8|2875.8|2869.8|22
1653877800000|2022-05-30 02:30:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2875.5|2869.5|18
1653878100000|2022-05-30 02:35:00|2878.5|2872.5|2880.8|2874.8|2881|2875|2878.5|2872.5|8
1653878400000|2022-05-30 02:40:00|2880.5|2874.5|2879.3|2873.3|2880.8|2874.8|2879.3|2873.3|13
1653878700000|2022-05-30 02:45:00|2879.5|2873.5|2879.5|2873.5|2880.5|2874.5|2879|2873|16
1653879000000|2022-05-30 02:50:00|2879.8|2873.8|2882.8|2876.8|2882.8|2876.8|2879.8|2873.8|7
1653879300000|2022-05-30 02:55:00|2882.5|2876.5|2879.3|2873.3|2883|2877|2878.8|2872.8|14
1653879600000|2022-05-30 03:00:00|2879.5|2873.5|2880|2874|2880.8|2874.8|2878.8|2872.8|17
1653879900000|2022-05-30 03:05:00|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2878.5|2872.5|12
1653880200000|2022-05-30 03:10:00|2880.8|2874.8|2879.5|2873.5|2881.3|2875.3|2878.8|2872.8|16
1653880500000|2022-05-30 03:15:00|2879.8|2873.8|2879.8|2873.8|2881|2875|2879|2873|12
1653880800000|2022-05-30 03:20:00|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879|2873|14
1653881100000|2022-05-30 03:25:00|2879.8|2873.8|2881|2875|2881|2875|2879.8|2873.8|9
1653881400000|2022-05-30 03:30:00|2880|2874|2879|2873|2880|2874|2879|2873|2
1653881700000|2022-05-30 03:35:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653882000000|2022-05-30 03:40:00|2879|2873|2879|2873|2879|2873|2878.5|2872.5|4
1653882300000|2022-05-30 03:45:00|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2879.3|2873.3|10
1653882600000|2022-05-30 03:50:00|2881.3|2875.3|2887.5|2881.5|2887.5|2881.5|2881.3|2875.3|12
1653882900000|2022-05-30 03:55:00|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.3|2880.3|6
1653883200000|2022-05-30 04:00:00|2886.8|2880.8|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|6
1653883500000|2022-05-30 04:05:00|2887|2881|2886.5|2880.5|2887|2881|2886.3|2880.3|4
1653883800000|2022-05-30 04:10:00|2886.8|2880.8|2884.5|2878.5|2886.8|2880.8|2882|2876|41
1653884100000|2022-05-30 04:15:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1653884400000|2022-05-30 04:20:00|2885.8|2879.8|2889|2883|2890.5|2884.5|2885.8|2879.8|32
1653884700000|2022-05-30 04:25:00|2888.8|2882.8|2889.8|2883.8|2890|2884|2888.5|2882.5|12
1653885000000|2022-05-30 04:30:00|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|3
1653885300000|2022-05-30 04:35:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653885600000|2022-05-30 04:40:00|2890.3|2884.3|2890.3|2884.3|2891|2885|2890.3|2884.3|19
1653886200000|2022-05-30 04:50:00|2889.8|2883.8|2888|2882|2889.8|2883.8|2888|2882|12
1653886500000|2022-05-30 04:55:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.5|2881.5|13
1653886800000|2022-05-30 05:00:00|2887.8|2881.8|2888|2882|2888|2882|2887.5|2881.5|3
1653887100000|2022-05-30 05:05:00|2888.5|2882.5|2888.5|2882.5|2890.5|2884.5|2888.5|2882.5|9
1653887400000|2022-05-30 05:10:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653887700000|2022-05-30 05:15:00|2888.3|2882.3|2890.5|2884.5|2890.8|2884.8|2888.3|2882.3|4
1653888000000|2022-05-30 05:20:00|2889.5|2883.5|2896.8|2890.8|2897.3|2891.3|2889.5|2883.5|17
1653888300000|2022-05-30 05:25:00|2896.5|2890.5|2893|2887|2896.5|2890.5|2893|2887|10
1653888600000|2022-05-30 05:30:00|2893.3|2887.3|2893|2887|2893.8|2887.8|2892.3|2886.3|26
1653888900000|2022-05-30 05:35:00|2893.3|2887.3|2893.5|2887.5|2895|2889|2893.3|2887.3|15
1653889500000|2022-05-30 05:45:00|2893.8|2887.8|2892.5|2886.5|2895|2889|2891|2885|15
1653889800000|2022-05-30 05:50:00|2892.8|2886.8|2894|2888|2896.5|2890.5|2892.5|2886.5|38
1653890100000|2022-05-30 05:55:00|2893.8|2887.8|2893|2887|2894.3|2888.3|2892.8|2886.8|17
1653890400000|2022-05-30 06:00:00|2892.3|2886.3|2894.3|2888.3|2894.5|2888.5|2891.3|2885.3|23
1653890700000|2022-05-30 06:05:00|2894.5|2888.5|2900.8|2894.8|2900.8|2894.8|2894.3|2888.3|23
1653891000000|2022-05-30 06:10:00|2901.5|2895.5|2901.3|2895.3|2901.8|2895.8|2899.3|2893.3|17
1653891300000|2022-05-30 06:15:00|2901.5|2895.5|2894|2888|2901.5|2895.5|2894|2888|41
1653891600000|2022-05-30 06:20:00|2894.3|2888.3|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|25
1653891900000|2022-05-30 06:25:00|2893.3|2887.3|2894.3|2888.3|2896.8|2890.8|2892.5|2886.5|40
1653892200000|2022-05-30 06:30:00|2894|2888|2891.5|2885.5|2894.5|2888.5|2891.3|2885.3|29
1653892500000|2022-05-30 06:35:00|2891.8|2885.8|2893|2887|2893.3|2887.3|2891.8|2885.8|6
1653892800000|2022-05-30 06:40:00|2892.3|2886.3|2893.8|2887.8|2893.8|2887.8|2891.5|2885.5|11
1653893100000|2022-05-30 06:45:00|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|7
1653893400000|2022-05-30 06:50:00|2893.3|2887.3|2893|2887|2893.8|2887.8|2891.5|2885.5|13
1653893700000|2022-05-30 06:55:00|2893.3|2887.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|16
1653894000000|2022-05-30 07:00:00|2892.8|2886.8|2892.8|2886.8|2894.8|2888.8|2892.5|2886.5|58
1653894300000|2022-05-30 07:05:00|2893|2887|2892|2886|2893|2887|2890.5|2884.5|44
1653894600000|2022-05-30 07:10:00|2892.3|2886.3|2897.1|2891.1|2898.9|2892.9|2891.8|2885.8|68
1653894900000|2022-05-30 07:15:00|2897.3|2891.3|2903.3|2897.3|2906.5|2900.5|2897.3|2891.3|79
1653895200000|2022-05-30 07:20:00|2903.5|2897.5|2911|2905|2911.4|2905.4|2903.5|2897.5|79
1653895500000|2022-05-30 07:25:00|2911.3|2905.3|2910|2904|2917.4|2911.4|2909|2903|93
1653895800000|2022-05-30 07:30:00|2909|2903|2910.8|2904.8|2911.5|2905.5|2905|2899|54
1653896100000|2022-05-30 07:35:00|2910.5|2904.5|2907|2901|2910.5|2904.5|2905.8|2899.8|24
1653896400000|2022-05-30 07:40:00|2907.3|2901.3|2906.3|2900.3|2910.5|2904.5|2906.3|2900.3|39
1653896700000|2022-05-30 07:45:00|2906.5|2900.5|2900.3|2894.3|2906.5|2900.5|2899.8|2893.8|37
1653897000000|2022-05-30 07:50:00|2900.5|2894.5|2901.5|2895.5|2902.8|2896.8|2900.5|2894.5|23
1653897300000|2022-05-30 07:55:00|2901.8|2895.8|2898.8|2892.8|2901.8|2895.8|2898|2892|21
1653897600000|2022-05-30 08:00:00|2899|2893|2900.5|2894.5|2901|2895|2897.5|2891.5|56
1653897900000|2022-05-30 08:05:00|2900.3|2894.3|2901.8|2895.8|2902.5|2896.5|2899|2893|43
1653898200000|2022-05-30 08:10:00|2901.5|2895.5|2897.8|2891.8|2902.5|2896.5|2896.8|2890.8|52
1653898500000|2022-05-30 08:15:00|2898|2892|2898|2892|2902.5|2896.5|2897|2891|44
1653898800000|2022-05-30 08:20:00|2898.3|2892.3|2896.8|2890.8|2898.5|2892.5|2895.5|2889.5|43
1653899100000|2022-05-30 08:25:00|2896.5|2890.5|2898|2892|2900|2894|2896.3|2890.3|32
1653899400000|2022-05-30 08:30:00|2897.8|2891.8|2896.8|2890.8|2898.8|2892.8|2896|2890|39
1653899700000|2022-05-30 08:35:00|2897|2891|2900.5|2894.5|2900.5|2894.5|2896.3|2890.3|17
1653900000000|2022-05-30 08:40:00|2901.3|2895.3|2892.3|2886.3|2901.3|2895.3|2891|2885|28
1653900300000|2022-05-30 08:45:00|2892|2886|2892|2886|2892.8|2886.8|2891.5|2885.5|21
1653900600000|2022-05-30 08:50:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|11
1653900900000|2022-05-30 08:55:00|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2891.3|2885.3|15
1653901200000|2022-05-30 09:00:00|2890.8|2884.8|2891.5|2885.5|2892.3|2886.3|2889|2883|38
1653901500000|2022-05-30 09:05:00|2891.3|2885.3|2889.3|2883.3|2891.3|2885.3|2888.8|2882.8|25
1653901800000|2022-05-30 09:10:00|2889.8|2883.8|2891|2885|2891.8|2885.8|2889.3|2883.3|17
1653902100000|2022-05-30 09:15:00|2891.3|2885.3|2891|2885|2891.8|2885.8|2889.5|2883.5|20
1653902400000|2022-05-30 09:20:00|2891.3|2885.3|2891.5|2885.5|2891.8|2885.8|2891|2885|10
1653902700000|2022-05-30 09:25:00|2891.8|2885.8|2892|2886|2892|2886|2890.8|2884.8|18
1653903000000|2022-05-30 09:30:00|2892.3|2886.3|2889.8|2883.8|2892.8|2886.8|2889|2883|18
1653903300000|2022-05-30 09:35:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1653903600000|2022-05-30 09:40:00|2890.8|2884.8|2892.8|2886.8|2892.8|2886.8|2890.8|2884.8|9
1653903900000|2022-05-30 09:45:00|2893|2887|2896.5|2890.5|2896.8|2890.8|2893|2887|15
1653904200000|2022-05-30 09:50:00|2896.3|2890.3|2896.8|2890.8|2900|2894|2896|2890|39
1653904500000|2022-05-30 09:55:00|2897.3|2891.3|2894.5|2888.5|2897.3|2891.3|2894.3|2888.3|13
1653904800000|2022-05-30 10:00:00|2894.3|2888.3|2894.8|2888.8|2895.5|2889.5|2893.8|2887.8|15
1653905100000|2022-05-30 10:05:00|2893.5|2887.5|2893.3|2887.3|2894.8|2888.8|2893.3|2887.3|16
1653905400000|2022-05-30 10:10:00|2893.5|2887.5|2889.5|2883.5|2893.5|2887.5|2889.3|2883.3|9
1653905700000|2022-05-30 10:15:00|2889.3|2883.3|2884|2878|2889.5|2883.5|2883.8|2877.8|31
1653906000000|2022-05-30 10:20:00|2883.8|2877.8|2894|2888|2894|2888|2883.8|2877.8|48
1653906300000|2022-05-30 10:25:00|2893.8|2887.8|2892.3|2886.3|2894.5|2888.5|2891.5|2885.5|28
1653906600000|2022-05-30 10:30:00|2892|2886|2893.8|2887.8|2893.8|2887.8|2892|2886|7
1653906900000|2022-05-30 10:35:00|2893.5|2887.5|2896.3|2890.3|2897|2891|2893.3|2887.3|20
1653907200000|2022-05-30 10:40:00|2896.5|2890.5|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|9
1653907500000|2022-05-30 10:45:00|2896.5|2890.5|2898.3|2892.3|2898.5|2892.5|2896.3|2890.3|9
1653907800000|2022-05-30 10:50:00|2900|2894|2899|2893|2900|2894|2898.8|2892.8|8
1653908100000|2022-05-30 10:55:00|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2898.8|2892.8|12
1653908400000|2022-05-30 11:00:00|2899.5|2893.5|2900|2894|2901.3|2895.3|2899.5|2893.5|28
1653908700000|2022-05-30 11:05:00|2899|2893|2899.5|2893.5|2900.3|2894.3|2897.3|2891.3|25
1653909000000|2022-05-30 11:10:00|2899.8|2893.8|2898.3|2892.3|2899.8|2893.8|2898|2892|13
1653909300000|2022-05-30 11:15:00|2898.5|2892.5|2899|2893|2899.3|2893.3|2898.3|2892.3|18
1653909600000|2022-05-30 11:20:00|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|8
1653909900000|2022-05-30 11:25:00|2899.8|2893.8|2896.8|2890.8|2899.8|2893.8|2895.5|2889.5|28
1653910200000|2022-05-30 11:30:00|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895|2889|24
1653910500000|2022-05-30 11:35:00|2896|2890|2894.3|2888.3|2898.5|2892.5|2893.5|2887.5|53
1653910800000|2022-05-30 11:40:00|2894.5|2888.5|2889.5|2883.5|2894.5|2888.5|2889.5|2883.5|13
1653911100000|2022-05-30 11:45:00|2889.8|2883.8|2887.8|2881.8|2891.3|2885.3|2887.8|2881.8|22
1653911400000|2022-05-30 11:50:00|2887.5|2881.5|2890.3|2884.3|2890.5|2884.5|2887.5|2881.5|42
1653911700000|2022-05-30 11:55:00|2890.5|2884.5|2891.8|2885.8|2893.3|2887.3|2887.5|2881.5|56
1653912000000|2022-05-30 12:00:00|2891.5|2885.5|2898|2892|2898|2892|2891.5|2885.5|52
1653912300000|2022-05-30 12:05:00|2897.8|2891.8|2901.8|2895.8|2902.5|2896.5|2897.8|2891.8|35
1653912600000|2022-05-30 12:10:00|2902.3|2896.3|2905.3|2899.3|2906.5|2900.5|2902.3|2896.3|53
1653912900000|2022-05-30 12:15:00|2905.5|2899.5|2904.6|2898.6|2908.5|2902.5|2903|2897|50
1653913200000|2022-05-30 12:20:00|2904.8|2898.8|2907|2901|2907|2901|2901.9|2895.9|42
1653913500000|2022-05-30 12:25:00|2907.3|2901.3|2909.5|2903.5|2909.8|2903.8|2905|2899|32
1653913800000|2022-05-30 12:30:00|2909.3|2903.3|2906.8|2900.8|2909.3|2903.3|2903.5|2897.5|42
1653914100000|2022-05-30 12:35:00|2906.3|2900.3|2909.3|2903.3|2910.5|2904.5|2906.3|2900.3|46
1653914400000|2022-05-30 12:40:00|2909|2903|2910|2904|2910.5|2904.5|2907|2901|26
1653914700000|2022-05-30 12:45:00|2909.8|2903.8|2911|2905|2911.5|2905.5|2906|2900|67
1653915000000|2022-05-30 12:50:00|2911.3|2905.3|2917.3|2911.3|2920.8|2914.8|2911.3|2905.3|53
1653915300000|2022-05-30 12:55:00|2917.9|2911.9|2916.5|2910.5|2917.9|2911.9|2911.3|2905.3|93
1653915600000|2022-05-30 13:00:00|2916.3|2910.3|2912.3|2906.3|2916.3|2910.3|2909.8|2903.8|74
1653915900000|2022-05-30 13:05:00|2911.8|2905.8|2914.5|2908.5|2914.5|2908.5|2909.5|2903.5|66
1653916200000|2022-05-30 13:10:00|2914.8|2908.8|2919.3|2913.3|2920.8|2914.8|2914.8|2908.8|61
1653916500000|2022-05-30 13:15:00|2919.5|2913.5|2921.3|2915.3|2921.3|2915.3|2916.8|2910.8|37
1653916800000|2022-05-30 13:20:00|2921|2915|2920.8|2914.8|2921.3|2915.3|2919.3|2913.3|44
1653917100000|2022-05-30 13:25:00|2921|2915|2919|2913|2921.5|2915.5|2918.8|2912.8|19
1653917400000|2022-05-30 13:30:00|2918.5|2912.5|2917.5|2911.5|2920.3|2914.3|2915.5|2909.5|49
1653917700000|2022-05-30 13:35:00|2917.8|2911.8|2918.8|2912.8|2919|2913|2917.5|2911.5|50
1653918000000|2022-05-30 13:40:00|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2916.8|2910.8|17
1653918300000|2022-05-30 13:45:00|2917.5|2911.5|2917.3|2911.3|2917.8|2911.8|2915.5|2909.5|27
1653918600000|2022-05-30 13:50:00|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2915.3|2909.3|15
1653918900000|2022-05-30 13:55:00|2916.5|2910.5|2917|2911|2917.3|2911.3|2916.3|2910.3|11
1653919200000|2022-05-30 14:00:00|2916.8|2910.8|2915|2909|2916.8|2910.8|2913.8|2907.8|47
1653919500000|2022-05-30 14:05:00|2915.3|2909.3|2911|2905|2917.8|2911.8|2910.5|2904.5|43
1653919800000|2022-05-30 14:10:00|2910.8|2904.8|2908.5|2902.5|2912.8|2906.8|2907.3|2901.3|52
1653920100000|2022-05-30 14:15:00|2908.3|2902.3|2904|2898|2908.3|2902.3|2903.5|2897.5|21
1653920400000|2022-05-30 14:20:00|2903.8|2897.8|2902.5|2896.5|2906.5|2900.5|2901.3|2895.3|54
1653920700000|2022-05-30 14:25:00|2902.8|2896.8|2904|2898|2904.5|2898.5|2900.5|2894.5|63
1653921000000|2022-05-30 14:30:00|2904.3|2898.3|2910|2904|2911.5|2905.5|2903.8|2897.8|43
1653921300000|2022-05-30 14:35:00|2910.3|2904.3|2907.5|2901.5|2910.3|2904.3|2906|2900|22
1653921600000|2022-05-30 14:40:00|2907.8|2901.8|2905.3|2899.3|2908.8|2902.8|2905|2899|31
1653921900000|2022-05-30 14:45:00|2905|2899|2904.5|2898.5|2905|2899|2900.5|2894.5|33
1653922200000|2022-05-30 14:50:00|2904.8|2898.8|2905.5|2899.5|2906.5|2900.5|2904|2898|38
1653922500000|2022-05-30 14:55:00|2905.8|2899.8|2907.5|2901.5|2909.5|2903.5|2905.8|2899.8|34
1653922800000|2022-05-30 15:00:00|2907.3|2901.3|2908|2902|2909.5|2903.5|2907.3|2901.3|21
1653923100000|2022-05-30 15:05:00|2907|2901|2906.5|2900.5|2908.8|2902.8|2905.3|2899.3|32
1653923400000|2022-05-30 15:10:00|2906.3|2900.3|2907.8|2901.8|2908|2902|2905|2899|22
1653923700000|2022-05-30 15:15:00|2908|2902|2900|2894|2908|2902|2900|2894|30
1653924000000|2022-05-30 15:20:00|2900.3|2894.3|2897.3|2891.3|2901|2895|2895.8|2889.8|44
1653924300000|2022-05-30 15:25:00|2897.5|2891.5|2892.5|2886.5|2897.8|2891.8|2891.8|2885.8|46
1653924600000|2022-05-30 15:30:00|2892.8|2886.8|2891.8|2885.8|2895.3|2889.3|2889|2883|56
1653924900000|2022-05-30 15:35:00|2891.5|2885.5|2892.5|2886.5|2894|2888|2890.8|2884.8|25
1653925200000|2022-05-30 15:40:00|2892.8|2886.8|2891.8|2885.8|2895.3|2889.3|2891.3|2885.3|27
1653925500000|2022-05-30 15:45:00|2891.5|2885.5|2894|2888|2894|2888|2886.3|2880.3|38
1653925800000|2022-05-30 15:50:00|2894.3|2888.3|2891|2885|2895.3|2889.3|2889|2883|72
1653926100000|2022-05-30 15:55:00|2890.8|2884.8|2890|2884|2891.5|2885.5|2890|2884|21
1653926400000|2022-05-30 16:00:00|2890.3|2884.3|2889|2883|2890.5|2884.5|2888.3|2882.3|14
1653926700000|2022-05-30 16:05:00|2888.8|2882.8|2889.3|2883.3|2890.5|2884.5|2888.8|2882.8|22
1653927000000|2022-05-30 16:10:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|23
1653927300000|2022-05-30 16:15:00|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|9
1653927600000|2022-05-30 16:20:00|2889.5|2883.5|2887.3|2881.3|2889.5|2883.5|2886.8|2880.8|9
1653927900000|2022-05-30 16:25:00|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|6
1653928200000|2022-05-30 16:30:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653928500000|2022-05-30 16:35:00|2887.5|2881.5|2887.8|2881.8|2888|2882|2887.5|2881.5|10
1653928800000|2022-05-30 16:40:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|6
1653929100000|2022-05-30 16:45:00|2888.3|2882.3|2888.5|2882.5|2889.5|2883.5|2887.8|2881.8|16
1653929400000|2022-05-30 16:50:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.5|2882.5|6
1653929700000|2022-05-30 16:55:00|2888.5|2882.5|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|5
1653955200000|2022-05-31 00:00:00|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|4
1653955500000|2022-05-31 00:05:00|2887.8|2881.8|2886|2880|2888|2882|2885.5|2879.5|24
1653955800000|2022-05-31 00:10:00|2886.1|2880.1|2885.9|2879.9|2887.4|2881.4|2885.6|2879.6|13
1653956100000|2022-05-31 00:15:00|2886.1|2880.1|2884.9|2878.9|2886.3|2880.3|2884.3|2878.3|9
1653956400000|2022-05-31 00:20:00|2885.1|2879.1|2884.3|2878.3|2885.1|2879.1|2883|2877|14
1653956700000|2022-05-31 00:25:00|2884|2878|2884|2878|2884.3|2878.3|2883.8|2877.8|13
1653957000000|2022-05-31 00:30:00|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.5|2877.5|22
1653957300000|2022-05-31 00:35:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884|2878|9
1653957600000|2022-05-31 00:40:00|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.3|2878.3|7
1653957900000|2022-05-31 00:45:00|2885|2879|2879.6|2873.6|2885.3|2879.3|2879.6|2873.6|36
1653958200000|2022-05-31 00:50:00|2879.8|2873.8|2879|2873|2879.8|2873.8|2878|2872|26
1653958500000|2022-05-31 00:55:00|2878.8|2872.8|2881|2875|2881.1|2875.1|2878.8|2872.8|36
1653958800000|2022-05-31 01:00:00|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.3|2873.3|24
1653959100000|2022-05-31 01:05:00|2879.5|2873.5|2880|2874|2880|2874|2878.5|2872.5|17
1653959400000|2022-05-31 01:10:00|2880.3|2874.3|2881.3|2875.3|2882|2876|2880.3|2874.3|6
1653959700000|2022-05-31 01:15:00|2881.5|2875.5|2882.8|2876.8|2883|2877|2881.5|2875.5|10
1653960000000|2022-05-31 01:20:00|2883|2877|2884.3|2878.3|2884.3|2878.3|2882.5|2876.5|9
1653960300000|2022-05-31 01:25:00|2884.5|2878.5|2886.3|2880.3|2886.8|2880.8|2884.5|2878.5|20
1653960600000|2022-05-31 01:30:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|19
1653960900000|2022-05-31 01:35:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2884.3|2878.3|56
1653961200000|2022-05-31 01:40:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2885.3|2879.3|32
1653961500000|2022-05-31 01:45:00|2886.8|2880.8|2887.5|2881.5|2888|2882|2886.8|2880.8|15
1653961800000|2022-05-31 01:50:00|2887.3|2881.3|2888|2882|2888.5|2882.5|2887.3|2881.3|37
1653962100000|2022-05-31 01:55:00|2887.8|2881.8|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|45
1653962400000|2022-05-31 02:00:00|2888|2882|2887.5|2881.5|2888.3|2882.3|2887.3|2881.3|44
1653962700000|2022-05-31 02:05:00|2887.3|2881.3|2885.5|2879.5|2887.5|2881.5|2885.3|2879.3|36
1653963000000|2022-05-31 02:10:00|2885.8|2879.8|2886|2880|2886|2880|2885.5|2879.5|34
1653963300000|2022-05-31 02:15:00|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|28
1653963600000|2022-05-31 02:20:00|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|11
1653963900000|2022-05-31 02:25:00|2887|2881|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1653964200000|2022-05-31 02:30:00|2886.8|2880.8|2886.5|2880.5|2887.3|2881.3|2886.3|2880.3|16
1653964500000|2022-05-31 02:35:00|2887|2881|2884.8|2878.8|2887|2881|2884.5|2878.5|34
1653964800000|2022-05-31 02:40:00|2885|2879|2885|2879|2885.5|2879.5|2884.3|2878.3|35
1653965100000|2022-05-31 02:45:00|2885.3|2879.3|2885|2879|2885.8|2879.8|2885|2879|25
1653965400000|2022-05-31 02:50:00|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|21
1653965700000|2022-05-31 02:55:00|2885.8|2879.8|2888.3|2882.3|2888.5|2882.5|2884.5|2878.5|41
1653966000000|2022-05-31 03:00:00|2888.5|2882.5|2888.8|2882.8|2889.8|2883.8|2888|2882|33
1653966300000|2022-05-31 03:05:00|2889|2883|2889.5|2883.5|2890|2884|2888.8|2882.8|9
1653966600000|2022-05-31 03:10:00|2889.8|2883.8|2887|2881|2889.8|2883.8|2886.8|2880.8|14
1653966900000|2022-05-31 03:15:00|2886.8|2880.8|2889.8|2883.8|2889.8|2883.8|2886|2880|35
1653967200000|2022-05-31 03:20:00|2889.5|2883.5|2887.3|2881.3|2890|2884|2887|2881|35
1653967500000|2022-05-31 03:25:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1653967800000|2022-05-31 03:30:00|2887.8|2881.8|2884.8|2878.8|2888.3|2882.3|2884.8|2878.8|21
1653968100000|2022-05-31 03:35:00|2884.3|2878.3|2884|2878|2884.8|2878.8|2882.5|2876.5|21
1653968400000|2022-05-31 03:40:00|2884.3|2878.3|2887.3|2881.3|2887.5|2881.5|2884.3|2878.3|14
1653968700000|2022-05-31 03:45:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.5|2879.5|9
1653969000000|2022-05-31 03:50:00|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|7
1653969300000|2022-05-31 03:55:00|2887.8|2881.8|2888.8|2882.8|2889|2883|2887.8|2881.8|17
1653969600000|2022-05-31 04:00:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|12
1653969900000|2022-05-31 04:05:00|2889|2883|2888|2882|2889.3|2883.3|2888|2882|6
1653970200000|2022-05-31 04:10:00|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|11
1653970500000|2022-05-31 04:15:00|2888|2882|2888.3|2882.3|2888.8|2882.8|2887.8|2881.8|7
1653970800000|2022-05-31 04:20:00|2888|2882|2887.5|2881.5|2889|2883|2887|2881|17
1653971100000|2022-05-31 04:25:00|2887.3|2881.3|2888.3|2882.3|2888.3|2882.3|2886|2880|18
1653971400000|2022-05-31 04:30:00|2888|2882|2889|2883|2889.3|2883.3|2888|2882|33
1653971700000|2022-05-31 04:35:00|2888.5|2882.5|2889.3|2883.3|2889.5|2883.5|2888.3|2882.3|26
1653972000000|2022-05-31 04:40:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2888.5|2882.5|15
1653972300000|2022-05-31 04:45:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.3|2882.3|24
1653972600000|2022-05-31 04:50:00|2888.8|2882.8|2888.5|2882.5|2889|2883|2888.5|2882.5|4
1653972900000|2022-05-31 04:55:00|2889|2883|2889|2883|2889.5|2883.5|2889|2883|7
1653973200000|2022-05-31 05:00:00|2888.8|2882.8|2887.5|2881.5|2889.3|2883.3|2886.8|2880.8|26
1653973500000|2022-05-31 05:05:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653973800000|2022-05-31 05:10:00|2888|2882|2890.8|2884.8|2892.5|2886.5|2888|2882|22
1653974100000|2022-05-31 05:15:00|2891|2885|2891.3|2885.3|2892|2886|2890.3|2884.3|9
1653974400000|2022-05-31 05:20:00|2891|2885|2893|2887|2893|2887|2891|2885|8
1653974700000|2022-05-31 05:25:00|2893.3|2887.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|9
1653975000000|2022-05-31 05:30:00|2891.8|2885.8|2893|2887|2893|2887|2890.8|2884.8|20
1653975300000|2022-05-31 05:35:00|2892.8|2886.8|2894.5|2888.5|2894.5|2888.5|2892.8|2886.8|30
1653975600000|2022-05-31 05:40:00|2894.8|2888.8|2896|2890|2896.8|2890.8|2894.8|2888.8|23
1653975900000|2022-05-31 05:45:00|2895.8|2889.8|2893|2887|2897.3|2891.3|2892.8|2886.8|35
1653976200000|2022-05-31 05:50:00|2893.3|2887.3|2893.5|2887.5|2895|2889|2892.8|2886.8|20
1653976500000|2022-05-31 05:55:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2892.3|2886.3|22
1653976800000|2022-05-31 06:00:00|2893.5|2887.5|2892.3|2886.3|2893.5|2887.5|2892|2886|27
1653977100000|2022-05-31 06:05:00|2893|2887|2892|2886|2893|2887|2891.5|2885.5|13
1653977400000|2022-05-31 06:10:00|2892.3|2886.3|2893.5|2887.5|2893.8|2887.8|2892.3|2886.3|8
1653977700000|2022-05-31 06:15:00|2893.3|2887.3|2890.8|2884.8|2893.5|2887.5|2890|2884|18
1653978000000|2022-05-31 06:20:00|2890.5|2884.5|2892|2886|2893|2887|2890.5|2884.5|21
1653978300000|2022-05-31 06:25:00|2892.3|2886.3|2894.8|2888.8|2895|2889|2891.8|2885.8|37
1653978600000|2022-05-31 06:30:00|2894|2888|2896.5|2890.5|2898.5|2892.5|2892.8|2886.8|32
1653978900000|2022-05-31 06:35:00|2896.3|2890.3|2895|2889|2896.3|2890.3|2893.5|2887.5|19
1653979200000|2022-05-31 06:40:00|2895.3|2889.3|2893.5|2887.5|2896.8|2890.8|2893|2887|24
1653979500000|2022-05-31 06:45:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|26
1653979800000|2022-05-31 06:50:00|2894|2888|2895.3|2889.3|2896.3|2890.3|2893.8|2887.8|43
1653980100000|2022-05-31 06:55:00|2895|2889|2894.8|2888.8|2895.3|2889.3|2892.5|2886.5|17
1653980400000|2022-05-31 07:00:00|2895|2889|2897.3|2891.3|2897.3|2891.3|2887.5|2881.5|88
1653980700000|2022-05-31 07:05:00|2897|2891|2892.3|2886.3|2897|2891|2891.3|2885.3|73
1653981000000|2022-05-31 07:10:00|2892|2886|2885.3|2879.3|2892.3|2886.3|2884.5|2878.5|82
1653981300000|2022-05-31 07:15:00|2885.5|2879.5|2884|2878|2887.9|2881.9|2883.5|2877.5|68
1653981600000|2022-05-31 07:20:00|2884.3|2878.3|2886|2880|2886|2880|2883.5|2877.5|43
1653981900000|2022-05-31 07:25:00|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2882.8|2876.8|49
1653982200000|2022-05-31 07:30:00|2884.5|2878.5|2886.5|2880.5|2886.8|2880.8|2883.8|2877.8|36
1653982500000|2022-05-31 07:35:00|2886.8|2880.8|2884|2878|2886.8|2880.8|2883.5|2877.5|37
1653982800000|2022-05-31 07:40:00|2884.3|2878.3|2885.3|2879.3|2885.5|2879.5|2883|2877|23
1653983100000|2022-05-31 07:45:00|2885|2879|2886.5|2880.5|2887|2881|2885|2879|27
1653983400000|2022-05-31 07:50:00|2886.3|2880.3|2884|2878|2886.3|2880.3|2883|2877|21
1653983700000|2022-05-31 07:55:00|2884.3|2878.3|2886.5|2880.5|2886.8|2880.8|2884.3|2878.3|12
1653984000000|2022-05-31 08:00:00|2886.8|2880.8|2890.3|2884.3|2890.5|2884.5|2886.8|2880.8|51
1653984300000|2022-05-31 08:05:00|2890|2884|2891.5|2885.5|2891.8|2885.8|2889.3|2883.3|41
1653984600000|2022-05-31 08:10:00|2891.3|2885.3|2886.3|2880.3|2891.3|2885.3|2885.5|2879.5|46
1653984900000|2022-05-31 08:15:00|2886|2880|2886.3|2880.3|2888.5|2882.5|2884.8|2878.8|40
1653985200000|2022-05-31 08:20:00|2886.5|2880.5|2888.8|2882.8|2889.8|2883.8|2886.3|2880.3|36
1653985500000|2022-05-31 08:25:00|2888.5|2882.5|2889|2883|2892.3|2886.3|2888.5|2882.5|42
1653985800000|2022-05-31 08:30:00|2889.3|2883.3|2891.5|2885.5|2891.8|2885.8|2889.3|2883.3|15
1653986100000|2022-05-31 08:35:00|2891.3|2885.3|2893|2887|2893.5|2887.5|2890.3|2884.3|37
1653986400000|2022-05-31 08:40:00|2892.8|2886.8|2893.8|2887.8|2894.5|2888.5|2890.3|2884.3|78
1653986700000|2022-05-31 08:45:00|2893.5|2887.5|2887.8|2881.8|2894.3|2888.3|2887.8|2881.8|42
1653987000000|2022-05-31 08:50:00|2887.5|2881.5|2889.8|2883.8|2889.8|2883.8|2885.8|2879.8|36
1653987300000|2022-05-31 08:55:00|2889.5|2883.5|2889|2883|2890|2884|2888.5|2882.5|16
1653987600000|2022-05-31 09:00:00|2889.3|2883.3|2883.3|2877.3|2889.5|2883.5|2882.8|2876.8|48
1653987900000|2022-05-31 09:05:00|2883|2877|2873|2867|2883|2877|2873|2867|47
1653988200000|2022-05-31 09:10:00|2873.5|2867.5|2877.3|2871.3|2877.5|2871.5|2873.1|2867.1|32
1653988500000|2022-05-31 09:15:00|2877|2871|2878|2872|2879|2873|2873.8|2867.8|61
1653988800000|2022-05-31 09:20:00|2877.8|2871.8|2879|2873|2880.5|2874.5|2877.5|2871.5|43
1653989100000|2022-05-31 09:25:00|2879.3|2873.3|2880|2874|2880.3|2874.3|2878|2872|25
1653989400000|2022-05-31 09:30:00|2879.8|2873.8|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|19
1653989700000|2022-05-31 09:35:00|2878.5|2872.5|2878.3|2872.3|2879.8|2873.8|2875.3|2869.3|53
1653990000000|2022-05-31 09:40:00|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2874.3|2868.3|34
1653990300000|2022-05-31 09:45:00|2876.5|2870.5|2878|2872|2878.3|2872.3|2875.3|2869.3|35
1653990600000|2022-05-31 09:50:00|2878.3|2872.3|2873.8|2867.8|2878.3|2872.3|2873.3|2867.3|22
1653990900000|2022-05-31 09:55:00|2873.5|2867.5|2873|2867|2876|2870|2872.8|2866.8|45
1653991200000|2022-05-31 10:00:00|2873.3|2867.3|2869.8|2863.8|2873.8|2867.8|2868.8|2862.8|51
1653991500000|2022-05-31 10:05:00|2869.5|2863.5|2866.3|2860.3|2873.3|2867.3|2866|2860|44
1653991800000|2022-05-31 10:10:00|2866.8|2860.8|2862|2856|2867.8|2861.8|2859.5|2853.5|80
1653992100000|2022-05-31 10:15:00|2861.5|2855.5|2862.8|2856.8|2863.5|2857.5|2860.8|2854.8|28
1653992400000|2022-05-31 10:20:00|2862.5|2856.5|2861.8|2855.8|2863.5|2857.5|2861.8|2855.8|29
1653992700000|2022-05-31 10:25:00|2861.5|2855.5|2860.3|2854.3|2862.5|2856.5|2860.3|2854.3|35
1653993000000|2022-05-31 10:30:00|2860.5|2854.5|2862.5|2856.5|2863|2857|2859.8|2853.8|45
1653993300000|2022-05-31 10:35:00|2862.8|2856.8|2862|2856|2863.8|2857.8|2859.8|2853.8|28
1653993600000|2022-05-31 10:40:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2859.5|2853.5|24
1653993900000|2022-05-31 10:45:00|2861.5|2855.5|2862.5|2856.5|2864.8|2858.8|2861.5|2855.5|26
1653994200000|2022-05-31 10:50:00|2862.8|2856.8|2858.5|2852.5|2862.8|2856.8|2857.5|2851.5|45
1653994500000|2022-05-31 10:55:00|2858.8|2852.8|2858.8|2852.8|2859.8|2853.8|2858.3|2852.3|28
1653994800000|2022-05-31 11:00:00|2859|2853|2857.8|2851.8|2859.5|2853.5|2857.8|2851.8|35
1653995100000|2022-05-31 11:05:00|2857.3|2851.3|2860.5|2854.5|2860.8|2854.8|2857.3|2851.3|43
1653995400000|2022-05-31 11:10:00|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|29
1653995700000|2022-05-31 11:15:00|2860|2854|2860|2854|2861.5|2855.5|2859.3|2853.3|39
1653996000000|2022-05-31 11:20:00|2860.3|2854.3|2861.8|2855.8|2862.3|2856.3|2860|2854|34
1653996300000|2022-05-31 11:25:00|2862.3|2856.3|2868.5|2862.5|2868.5|2862.5|2862.3|2856.3|93
1653996600000|2022-05-31 11:30:00|2868.3|2862.3|2867.5|2861.5|2871|2865|2865.6|2859.6|81
1653996900000|2022-05-31 11:35:00|2867.8|2861.8|2867.5|2861.5|2869.5|2863.5|2865.8|2859.8|54
1653997200000|2022-05-31 11:40:00|2868|2862|2861|2855|2868|2862|2860|2854|72
1653997500000|2022-05-31 11:45:00|2860.8|2854.8|2861.3|2855.3|2861.5|2855.5|2860|2854|33
1653997800000|2022-05-31 11:50:00|2861|2855|2861.3|2855.3|2862|2856|2860.5|2854.5|36
1653998100000|2022-05-31 11:55:00|2861|2855|2856.9|2850.9|2864.5|2858.5|2855.1|2849.1|153
1653998400000|2022-05-31 12:00:00|2856.6|2850.6|2850|2844|2857.9|2851.9|2849.3|2843.3|155
1653998700000|2022-05-31 12:05:00|2849.8|2843.8|2849|2843|2851|2845|2844|2838|95
1653999000000|2022-05-31 12:10:00|2849.8|2843.8|2846|2840|2851|2845|2845|2839|60
1653999300000|2022-05-31 12:15:00|2846.3|2840.3|2851.3|2845.3|2851.3|2845.3|2846.3|2840.3|58
1653999600000|2022-05-31 12:20:00|2851.5|2845.5|2852|2846|2854|2848|2851.5|2845.5|48
1653999900000|2022-05-31 12:25:00|2852.3|2846.3|2854|2848|2854.5|2848.5|2851.3|2845.3|47
1654000200000|2022-05-31 12:30:00|2854.3|2848.3|2849.3|2843.3|2854.5|2848.5|2849.3|2843.3|31
1654000500000|2022-05-31 12:35:00|2849|2843|2849.5|2843.5|2852.5|2846.5|2847.3|2841.3|54
1654000800000|2022-05-31 12:40:00|2849.8|2843.8|2846.8|2840.8|2849.8|2843.8|2845.5|2839.5|52
1654001100000|2022-05-31 12:45:00|2847.3|2841.3|2846.8|2840.8|2848.3|2842.3|2845.3|2839.3|50
1654001400000|2022-05-31 12:50:00|2846.5|2840.5|2848.5|2842.5|2849.3|2843.3|2844.8|2838.8|47
1654001700000|2022-05-31 12:55:00|2848|2842|2848.5|2842.5|2851|2845|2847.8|2841.8|55
1654002000000|2022-05-31 13:00:00|2848|2842|2833.5|2827.5|2849.3|2843.3|2832.9|2826.9|186
1654002300000|2022-05-31 13:05:00|2833.8|2827.8|2840|2834|2840.5|2834.5|2833|2827|118
1654002600000|2022-05-31 13:10:00|2839.3|2833.3|2838|2832|2842.5|2836.5|2838|2832|85
1654002900000|2022-05-31 13:15:00|2837.8|2831.8|2837.8|2831.8|2839|2833|2834.5|2828.5|82
1654003200000|2022-05-31 13:20:00|2837.5|2831.5|2836.5|2830.5|2839.8|2833.8|2835|2829|86
1654003500000|2022-05-31 13:25:00|2836.8|2830.8|2839.8|2833.8|2841|2835|2834.3|2828.3|130
1654003800000|2022-05-31 13:30:00|2840.8|2834.8|2842.3|2836.3|2844|2838|2839|2833|93
1654004100000|2022-05-31 13:35:00|2842.5|2836.5|2840.3|2834.3|2843.5|2837.5|2840|2834|58
1654004400000|2022-05-31 13:40:00|2840.5|2834.5|2834.3|2828.3|2840.8|2834.8|2833.5|2827.5|75
1654004700000|2022-05-31 13:45:00|2834.5|2828.5|2832.5|2826.5|2834.5|2828.5|2828.5|2822.5|93
1654005000000|2022-05-31 13:50:00|2833.3|2827.3|2835.8|2829.8|2839|2833|2833|2827|104
1654005300000|2022-05-31 13:55:00|2835.5|2829.5|2836.8|2830.8|2838|2832|2832|2826|77
1654005600000|2022-05-31 14:00:00|2836.5|2830.5|2832.8|2826.8|2840|2834|2832.3|2826.3|56
1654005900000|2022-05-31 14:05:00|2833|2827|2833.5|2827.5|2835.3|2829.3|2828.5|2822.5|71
1654006200000|2022-05-31 14:10:00|2834.8|2828.8|2833.3|2827.3|2835.8|2829.8|2829.3|2823.3|78
1654006500000|2022-05-31 14:15:00|2833.8|2827.8|2835.5|2829.5|2835.5|2829.5|2831.3|2825.3|77
1654006800000|2022-05-31 14:20:00|2835.8|2829.8|2836.3|2830.3|2840.5|2834.5|2834.8|2828.8|75
1654007100000|2022-05-31 14:25:00|2836|2830|2833.5|2827.5|2836|2830|2829.8|2823.8|73
1654007400000|2022-05-31 14:30:00|2833.3|2827.3|2831.3|2825.3|2836.8|2830.8|2829.8|2823.8|72
1654007700000|2022-05-31 14:35:00|2831.5|2825.5|2834|2828|2836|2830|2831.5|2825.5|71
1654008000000|2022-05-31 14:40:00|2833.8|2827.8|2827.3|2821.3|2834|2828|2826.5|2820.5|70
1654008300000|2022-05-31 14:45:00|2827.5|2821.5|2821.4|2815.4|2828.5|2822.5|2816.9|2810.9|90
1654008600000|2022-05-31 14:50:00|2821.9|2815.9|2818.5|2812.5|2821.9|2815.9|2815.4|2809.4|140
1654008900000|2022-05-31 14:55:00|2818.3|2812.3|2805.5|2799.5|2819.5|2813.5|2803.6|2797.6|184
1654009200000|2022-05-31 15:00:00|2805.3|2799.3|2805|2799|2808|2802|2803.3|2797.3|125
1654009500000|2022-05-31 15:05:00|2805.8|2799.8|2795.8|2789.8|2809.3|2803.3|2795.3|2789.3|147
1654009800000|2022-05-31 15:10:00|2796|2790|2800|2794|2801.8|2795.8|2795.8|2789.8|118
1654010100000|2022-05-31 15:15:00|2799.8|2793.8|2799.3|2793.3|2801.8|2795.8|2798.3|2792.3|106
1654010400000|2022-05-31 15:20:00|2799.8|2793.8|2788.3|2782.3|2801.8|2795.8|2786.5|2780.5|137
1654010700000|2022-05-31 15:25:00|2788|2782|2790.3|2784.3|2796|2790|2787.5|2781.5|93
1654011000000|2022-05-31 15:30:00|2790.5|2784.5|2788.3|2782.3|2794.5|2788.5|2787.5|2781.5|172
1654011300000|2022-05-31 15:35:00|2788.5|2782.5|2787.8|2781.8|2790.8|2784.8|2786|2780|98
1654011600000|2022-05-31 15:40:00|2788.8|2782.8|2789|2783|2789.8|2783.8|2787.8|2781.8|68
1654011900000|2022-05-31 15:45:00|2788.8|2782.8|2789.3|2783.3|2789.5|2783.5|2787.5|2781.5|21
1654012200000|2022-05-31 15:50:00|2789.5|2783.5|2789.5|2783.5|2791.8|2785.8|2788|2782|33
1654012500000|2022-05-31 15:55:00|2789.8|2783.8|2792.3|2786.3|2792.8|2786.8|2788|2782|48
1654012800000|2022-05-31 16:00:00|2792.5|2786.5|2796.8|2790.8|2796.8|2790.8|2792|2786|43
1654013100000|2022-05-31 16:05:00|2797|2791|2792.3|2786.3|2797|2791|2789.5|2783.5|65
1654013400000|2022-05-31 16:10:00|2791.3|2785.3|2793|2787|2793.3|2787.3|2790.5|2784.5|18
1654013700000|2022-05-31 16:15:00|2792.8|2786.8|2788.5|2782.5|2792.8|2786.8|2788|2782|43
1654014000000|2022-05-31 16:20:00|2788.8|2782.8|2794.5|2788.5|2794.8|2788.8|2788|2782|40
1654014300000|2022-05-31 16:25:00|2794.8|2788.8|2793|2787|2795.5|2789.5|2792.8|2786.8|26
1654014600000|2022-05-31 16:30:00|2792.5|2786.5|2797.3|2791.3|2798|2792|2791.3|2785.3|41
1654014900000|2022-05-31 16:35:00|2798.3|2792.3|2796.3|2790.3|2798.5|2792.5|2795.8|2789.8|31
1654015200000|2022-05-31 16:40:00|2796|2790|2793.3|2787.3|2796.5|2790.5|2793|2787|35
1654015500000|2022-05-31 16:45:00|2792|2786|2788|2782|2792|2786|2787.8|2781.8|60
1654015800000|2022-05-31 16:50:00|2787.8|2781.8|2794.5|2788.5|2795.8|2789.8|2787.8|2781.8|32
1654016100000|2022-05-31 16:55:00|2794.3|2788.3|2790|2784|2794.5|2788.5|2789|2783|71
1654041600000|2022-06-01 00:00:00|2799.4|2793.4|2800.3|2794.3|2800.6|2794.6|2799.1|2793.1|10
1654041900000|2022-06-01 00:05:00|2800|2794|2811.6|2805.6|2817.5|2811.5|2799.5|2793.5|103
1654042200000|2022-06-01 00:10:00|2811.4|2805.4|2806.5|2800.5|2811.4|2805.4|2804.8|2798.8|45
1654042500000|2022-06-01 00:15:00|2806.8|2800.8|2806.1|2800.1|2807.5|2801.5|2801.1|2795.1|47
1654042800000|2022-06-01 00:20:00|2806.5|2800.5|2806.5|2800.5|2808.5|2802.5|2806|2800|18
1654043100000|2022-06-01 00:25:00|2806.8|2800.8|2805.8|2799.8|2807.8|2801.8|2805.8|2799.8|14
1654043400000|2022-06-01 00:30:00|2806|2800|2809.3|2803.3|2809.5|2803.5|2805.8|2799.8|28
1654043700000|2022-06-01 00:35:00|2809.8|2803.8|2810.8|2804.8|2811.5|2805.5|2809|2803|32
1654044000000|2022-06-01 00:40:00|2811.3|2805.3|2814|2808|2815.5|2809.5|2810.3|2804.3|26
1654044300000|2022-06-01 00:45:00|2813.5|2807.5|2811.5|2805.5|2813.8|2807.8|2810.5|2804.5|9
1654044600000|2022-06-01 00:50:00|2811.3|2805.3|2808.8|2802.8|2811.5|2805.5|2808.5|2802.5|42
1654044900000|2022-06-01 00:55:00|2808.5|2802.5|2801|2795|2808.8|2802.8|2801|2795|59
1654045200000|2022-06-01 01:00:00|2801.3|2795.3|2795|2789|2801.5|2795.5|2789.3|2783.3|94
1654045500000|2022-06-01 01:05:00|2794.5|2788.5|2800.8|2794.8|2800.8|2794.8|2792.8|2786.8|82
1654045800000|2022-06-01 01:10:00|2801|2795|2799.3|2793.3|2801.8|2795.8|2798.5|2792.5|68
1654046100000|2022-06-01 01:15:00|2799.5|2793.5|2800|2794|2801|2795|2797|2791|107
1654046400000|2022-06-01 01:20:00|2799.8|2793.8|2799.5|2793.5|2801.3|2795.3|2799.5|2793.5|40
1654046700000|2022-06-01 01:25:00|2799.3|2793.3|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|23
1654047000000|2022-06-01 01:30:00|2797|2791|2793.3|2787.3|2797.3|2791.3|2793.3|2787.3|96
1654047300000|2022-06-01 01:35:00|2793|2787|2792.5|2786.5|2793.3|2787.3|2791.5|2785.5|22
1654047600000|2022-06-01 01:40:00|2792|2786|2787.8|2781.8|2792|2786|2786.8|2780.8|34
1654047900000|2022-06-01 01:45:00|2787.5|2781.5|2792|2786|2792.3|2786.3|2787.5|2781.5|47
1654048200000|2022-06-01 01:50:00|2791.8|2785.8|2791.5|2785.5|2792|2786|2790.5|2784.5|34
1654048500000|2022-06-01 01:55:00|2791.3|2785.3|2794.3|2788.3|2794.5|2788.5|2791|2785|25
1654048800000|2022-06-01 02:00:00|2794|2788|2793.8|2787.8|2794|2788|2791.8|2785.8|31
1654049100000|2022-06-01 02:05:00|2794.3|2788.3|2791.8|2785.8|2794.3|2788.3|2791.5|2785.5|39
1654049400000|2022-06-01 02:10:00|2791|2785|2797|2791|2797|2791|2789.5|2783.5|34
1654049700000|2022-06-01 02:15:00|2796.8|2790.8|2801|2795|2801.8|2795.8|2796.5|2790.5|33
1654050000000|2022-06-01 02:20:00|2801.3|2795.3|2799|2793|2802.3|2796.3|2798.8|2792.8|31
1654050300000|2022-06-01 02:25:00|2799.3|2793.3|2800|2794|2802.8|2796.8|2799|2793|74
1654050600000|2022-06-01 02:30:00|2800.3|2794.3|2809.5|2803.5|2810|2804|2800|2794|95
1654050900000|2022-06-01 02:35:00|2809.8|2803.8|2809.8|2803.8|2810.8|2804.8|2808.8|2802.8|49
1654051200000|2022-06-01 02:40:00|2810|2804|2810|2804|2810.8|2804.8|2809.8|2803.8|18
1654051500000|2022-06-01 02:45:00|2809.8|2803.8|2811|2805|2812|2806|2808.8|2802.8|25
1654051800000|2022-06-01 02:50:00|2810.8|2804.8|2808.3|2802.3|2811.3|2805.3|2806.5|2800.5|30
1654052100000|2022-06-01 02:55:00|2808|2802|2812|2806|2812|2806|2808|2802|100
1654052400000|2022-06-01 03:00:00|2811.8|2805.8|2812.3|2806.3|2813|2807|2810.8|2804.8|21
1654052700000|2022-06-01 03:05:00|2812|2806|2810|2804|2812|2806|2808.3|2802.3|28
1654053000000|2022-06-01 03:10:00|2809.8|2803.8|2807.5|2801.5|2812.8|2806.8|2807.5|2801.5|46
1654053300000|2022-06-01 03:15:00|2808.3|2802.3|2815.8|2809.8|2815.8|2809.8|2808.3|2802.3|47
1654053600000|2022-06-01 03:20:00|2815.3|2809.3|2815.3|2809.3|2816|2810|2812.3|2806.3|50
1654053900000|2022-06-01 03:25:00|2815.5|2809.5|2814.5|2808.5|2815.8|2809.8|2812.5|2806.5|44
1654054200000|2022-06-01 03:30:00|2814.3|2808.3|2817|2811|2817.8|2811.8|2813|2807|37
1654054500000|2022-06-01 03:35:00|2817.5|2811.5|2813|2807|2817.8|2811.8|2812.8|2806.8|33
1654054800000|2022-06-01 03:40:00|2811.5|2805.5|2810|2804|2811.5|2805.5|2809.3|2803.3|20
1654055100000|2022-06-01 03:45:00|2810.3|2804.3|2809.8|2803.8|2810.3|2804.3|2809.3|2803.3|5
1654055400000|2022-06-01 03:50:00|2809.5|2803.5|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|8
1654055700000|2022-06-01 03:55:00|2809|2803|2806|2800|2809|2803|2805.8|2799.8|8
1654056000000|2022-06-01 04:00:00|2805.8|2799.8|2805.8|2799.8|2806|2800|2804.8|2798.8|12
1654056300000|2022-06-01 04:05:00|2805.5|2799.5|2804.5|2798.5|2807.5|2801.5|2803.8|2797.8|33
1654056600000|2022-06-01 04:10:00|2804.3|2798.3|2800.3|2794.3|2804.5|2798.5|2799.8|2793.8|23
1654056900000|2022-06-01 04:15:00|2800|2794|2802|2796|2802|2796|2799.3|2793.3|36
1654057200000|2022-06-01 04:20:00|2803.1|2797.1|2802.3|2796.3|2803.3|2797.3|2800.8|2794.8|21
1654057500000|2022-06-01 04:25:00|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802|2796|26
1654057800000|2022-06-01 04:30:00|2802.8|2796.8|2808|2802|2808.3|2802.3|2802.5|2796.5|35
1654058100000|2022-06-01 04:35:00|2808.3|2802.3|2807.5|2801.5|2808.3|2802.3|2804.8|2798.8|87
1654058400000|2022-06-01 04:40:00|2807|2801|2807.3|2801.3|2807.3|2801.3|2806.3|2800.3|23
1654058700000|2022-06-01 04:45:00|2807|2801|2809.8|2803.8|2810|2804|2806.8|2800.8|8
1654059000000|2022-06-01 04:50:00|2810|2804|2809.3|2803.3|2811.9|2805.9|2807.5|2801.5|34
1654059300000|2022-06-01 04:55:00|2809|2803|2811.3|2805.3|2813|2807|2808.8|2802.8|21
1654059600000|2022-06-01 05:00:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|4
1654059900000|2022-06-01 05:05:00|2811.5|2805.5|2809.8|2803.8|2811.8|2805.8|2809.3|2803.3|11
1654060200000|2022-06-01 05:10:00|2810|2804|2809.5|2803.5|2810|2804|2809.3|2803.3|9
1654060500000|2022-06-01 05:15:00|2809.3|2803.3|2807.3|2801.3|2809.8|2803.8|2806.8|2800.8|25
1654060800000|2022-06-01 05:20:00|2807.5|2801.5|2808|2802|2808.5|2802.5|2807|2801|10
1654061100000|2022-06-01 05:25:00|2808.3|2802.3|2813.3|2807.3|2814.3|2808.3|2808.3|2802.3|14
1654061400000|2022-06-01 05:30:00|2813|2807|2800|2794|2813.3|2807.3|2799.6|2793.6|80
1654061700000|2022-06-01 05:35:00|2800.3|2794.3|2797.5|2791.5|2804.3|2798.3|2794.8|2788.8|41
1654062000000|2022-06-01 05:40:00|2797.8|2791.8|2801.8|2795.8|2801.8|2795.8|2797.8|2791.8|12
1654062300000|2022-06-01 05:45:00|2802|2796|2795.5|2789.5|2803|2797|2793.3|2787.3|67
1654062600000|2022-06-01 05:50:00|2795.8|2789.8|2800|2794|2800|2794|2795.8|2789.8|33
1654062900000|2022-06-01 05:55:00|2800.3|2794.3|2797.3|2791.3|2800.5|2794.5|2795.8|2789.8|43
1654063200000|2022-06-01 06:00:00|2797|2791|2800.5|2794.5|2800.8|2794.8|2792.3|2786.3|41
1654063500000|2022-06-01 06:05:00|2799.8|2793.8|2800|2794|2800.5|2794.5|2799|2793|19
1654063800000|2022-06-01 06:10:00|2799.8|2793.8|2800|2794|2804|2798|2799.8|2793.8|37
1654064100000|2022-06-01 06:15:00|2800.3|2794.3|2798.3|2792.3|2800.5|2794.5|2797.3|2791.3|19
1654064400000|2022-06-01 06:20:00|2798.5|2792.5|2807.8|2801.8|2807.8|2801.8|2797.8|2791.8|47
1654064700000|2022-06-01 06:25:00|2808|2802|2799.3|2793.3|2809.3|2803.3|2799|2793|36
1654065000000|2022-06-01 06:30:00|2799.5|2793.5|2800.5|2794.5|2805.5|2799.5|2799.5|2793.5|29
1654065300000|2022-06-01 06:35:00|2800.8|2794.8|2802.3|2796.3|2802.8|2796.8|2798.5|2792.5|39
1654065600000|2022-06-01 06:40:00|2802|2796|2799.5|2793.5|2802.3|2796.3|2798|2792|34
1654065900000|2022-06-01 06:45:00|2799.3|2793.3|2796|2790|2799.3|2793.3|2795.8|2789.8|22
1654066200000|2022-06-01 06:50:00|2796.3|2790.3|2798.3|2792.3|2802|2796|2796.3|2790.3|46
1654066500000|2022-06-01 06:55:00|2797.5|2791.5|2793.9|2787.9|2798.5|2792.5|2793.9|2787.9|62
1654066800000|2022-06-01 07:00:00|2794.1|2788.1|2807|2801|2807|2801|2794.1|2788.1|127
1654067100000|2022-06-01 07:05:00|2806.5|2800.5|2810.5|2804.5|2813.5|2807.5|2806.5|2800.5|73
1654067400000|2022-06-01 07:10:00|2810.8|2804.8|2803.5|2797.5|2810.8|2804.8|2800.8|2794.8|62
1654067700000|2022-06-01 07:15:00|2803.8|2797.8|2791.5|2785.5|2803.8|2797.8|2790.3|2784.3|80
1654068000000|2022-06-01 07:20:00|2790.8|2784.8|2785.5|2779.5|2792.8|2786.8|2783.9|2777.9|85
1654068300000|2022-06-01 07:25:00|2785.8|2779.8|2786.3|2780.3|2787.8|2781.8|2785|2779|30
1654068600000|2022-06-01 07:30:00|2786.5|2780.5|2791.5|2785.5|2793.3|2787.3|2784.5|2778.5|82
1654068900000|2022-06-01 07:35:00|2791.8|2785.8|2794.8|2788.8|2797.5|2791.5|2790.5|2784.5|58
1654069200000|2022-06-01 07:40:00|2794|2788|2789|2783|2797|2791|2787|2781|70
1654069500000|2022-06-01 07:45:00|2788.3|2782.3|2789.8|2783.8|2789.8|2783.8|2785.5|2779.5|26
1654069800000|2022-06-01 07:50:00|2789.5|2783.5|2790.3|2784.3|2795.8|2789.8|2788.8|2782.8|81
1654070100000|2022-06-01 07:55:00|2790|2784|2788.3|2782.3|2794|2788|2786.5|2780.5|60
1654070400000|2022-06-01 08:00:00|2787.8|2781.8|2792.5|2786.5|2793|2787|2785.5|2779.5|93
1654070700000|2022-06-01 08:05:00|2792.3|2786.3|2798|2792|2800.3|2794.3|2785.8|2779.8|113
1654071000000|2022-06-01 08:10:00|2797.8|2791.8|2791.5|2785.5|2799.8|2793.8|2790.5|2784.5|113
1654071300000|2022-06-01 08:15:00|2791.8|2785.8|2787|2781|2796.3|2790.3|2786|2780|78
1654071600000|2022-06-01 08:20:00|2786.8|2780.8|2789.8|2783.8|2789.8|2783.8|2784.3|2778.3|60
1654071900000|2022-06-01 08:25:00|2789.5|2783.5|2784.8|2778.8|2789.8|2783.8|2778.6|2772.6|80
1654072200000|2022-06-01 08:30:00|2784.5|2778.5|2782|2776|2784.5|2778.5|2779|2773|63
1654072500000|2022-06-01 08:35:00|2782.3|2776.3|2781.3|2775.3|2785.3|2779.3|2779.3|2773.3|49
1654072800000|2022-06-01 08:40:00|2781.8|2775.8|2775.5|2769.5|2781.8|2775.8|2774.8|2768.8|62
1654073100000|2022-06-01 08:45:00|2775.8|2769.8|2768.5|2762.5|2775.8|2769.8|2768.5|2762.5|76
1654073400000|2022-06-01 08:50:00|2768.3|2762.3|2767.3|2761.3|2772.8|2766.8|2765.5|2759.5|91
1654073700000|2022-06-01 08:55:00|2767.5|2761.5|2773|2767|2773|2767|2766.8|2760.8|63
1654074000000|2022-06-01 09:00:00|2773.3|2767.3|2766.8|2760.8|2773.3|2767.3|2765.8|2759.8|50
1654074300000|2022-06-01 09:05:00|2767|2761|2766|2760|2769.5|2763.5|2765.8|2759.8|35
1654074600000|2022-06-01 09:10:00|2766.3|2760.3|2760|2754|2766.3|2760.3|2760|2754|48
1654074900000|2022-06-01 09:15:00|2759.8|2753.8|2764|2758|2764.8|2758.8|2759.8|2753.8|85
1654075200000|2022-06-01 09:20:00|2763.8|2757.8|2759|2753|2764.8|2758.8|2757.8|2751.8|52
1654075500000|2022-06-01 09:25:00|2760|2754|2764|2758|2765.5|2759.5|2759.8|2753.8|70
1654075800000|2022-06-01 09:30:00|2763.8|2757.8|2764.3|2758.3|2769.5|2763.5|2758.8|2752.8|101
1654076100000|2022-06-01 09:35:00|2763.8|2757.8|2765.3|2759.3|2766.3|2760.3|2761.3|2755.3|35
1654076400000|2022-06-01 09:40:00|2764|2758|2761.5|2755.5|2766.8|2760.8|2760.3|2754.3|50
1654076700000|2022-06-01 09:45:00|2761.8|2755.8|2762.5|2756.5|2764|2758|2758.8|2752.8|63
1654077000000|2022-06-01 09:50:00|2762.3|2756.3|2765|2759|2765.8|2759.8|2762|2756|41
1654077300000|2022-06-01 09:55:00|2764.8|2758.8|2765|2759|2766.5|2760.5|2761|2755|36
1654077600000|2022-06-01 10:00:00|2765.3|2759.3|2765|2759|2767.3|2761.3|2761.3|2755.3|74
1654077900000|2022-06-01 10:05:00|2764.8|2758.8|2766.8|2760.8|2767|2761|2763.3|2757.3|40
1654078200000|2022-06-01 10:10:00|2767|2761|2763.8|2757.8|2767|2761|2763.5|2757.5|46
1654078500000|2022-06-01 10:15:00|2763.5|2757.5|2760.5|2754.5|2763.5|2757.5|2759.3|2753.3|31
1654078800000|2022-06-01 10:20:00|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2758|2752|38
1654079100000|2022-06-01 10:25:00|2760|2754|2755.5|2749.5|2760|2754|2754.5|2748.5|23
1654079400000|2022-06-01 10:30:00|2755.8|2749.8|2756|2750|2758|2752|2754.5|2748.5|36
1654079700000|2022-06-01 10:35:00|2756.3|2750.3|2755.3|2749.3|2757.5|2751.5|2754.8|2748.8|22
1654080000000|2022-06-01 10:40:00|2756|2750|2757|2751|2757.8|2751.8|2756|2750|21
1654080300000|2022-06-01 10:45:00|2757.3|2751.3|2756.8|2750.8|2760.5|2754.5|2756.3|2750.3|47
1654080600000|2022-06-01 10:50:00|2757|2751|2748.5|2742.5|2757|2751|2747.3|2741.3|49
1654080900000|2022-06-01 10:55:00|2748.3|2742.3|2751.5|2745.5|2752.3|2746.3|2746.5|2740.5|97
1654081200000|2022-06-01 11:00:00|2751.8|2745.8|2750.5|2744.5|2753|2747|2750|2744|44
1654081500000|2022-06-01 11:05:00|2750.8|2744.8|2749|2743|2751.5|2745.5|2747.5|2741.5|50
1654081800000|2022-06-01 11:10:00|2748.8|2742.8|2748.5|2742.5|2750.8|2744.8|2747.3|2741.3|36
1654082100000|2022-06-01 11:15:00|2748.3|2742.3|2748.5|2742.5|2750|2744|2747.3|2741.3|27
1654082400000|2022-06-01 11:20:00|2748.8|2742.8|2750.5|2744.5|2751|2745|2747|2741|64
1654082700000|2022-06-01 11:25:00|2750.3|2744.3|2749.8|2743.8|2752.5|2746.5|2749.5|2743.5|41
1654083000000|2022-06-01 11:30:00|2749.5|2743.5|2753.3|2747.3|2753.5|2747.5|2749.5|2743.5|53
1654083300000|2022-06-01 11:35:00|2753|2747|2753.8|2747.8|2754|2748|2750|2744|46
1654083600000|2022-06-01 11:40:00|2753.5|2747.5|2756|2750|2756|2750|2752.5|2746.5|36
1654083900000|2022-06-01 11:45:00|2756.3|2750.3|2752.8|2746.8|2757|2751|2752.3|2746.3|49
1654084200000|2022-06-01 11:50:00|2752.5|2746.5|2743.3|2737.3|2752.5|2746.5|2741|2735|124
1654084500000|2022-06-01 11:55:00|2743.5|2737.5|2735.9|2729.9|2745|2739|2735.9|2729.9|270
1654084800000|2022-06-01 12:00:00|2736.1|2730.1|2733.6|2727.6|2737.4|2731.4|2724.3|2718.3|205
1654085100000|2022-06-01 12:05:00|2733.4|2727.4|2733.8|2727.8|2736.8|2730.8|2730.5|2724.5|81
1654085400000|2022-06-01 12:10:00|2733.5|2727.5|2742.8|2736.8|2742.8|2736.8|2732.3|2726.3|110
1654085700000|2022-06-01 12:15:00|2744.8|2738.8|2750.3|2744.3|2750.5|2744.5|2741.8|2735.8|115
1654086000000|2022-06-01 12:20:00|2750.5|2744.5|2751.3|2745.3|2751.8|2745.8|2748|2742|97
1654086300000|2022-06-01 12:25:00|2751|2745|2737.5|2731.5|2752|2746|2736|2730|174
1654086600000|2022-06-01 12:30:00|2737.6|2731.6|2738.8|2732.8|2740|2734|2730|2724|125
1654086900000|2022-06-01 12:35:00|2739|2733|2745|2739|2748.5|2742.5|2739|2733|76
1654087200000|2022-06-01 12:40:00|2745.3|2739.3|2747.3|2741.3|2750|2744|2744.3|2738.3|91
1654087500000|2022-06-01 12:45:00|2747|2741|2749|2743|2750.8|2744.8|2744.8|2738.8|64
1654087800000|2022-06-01 12:50:00|2748.8|2742.8|2750.5|2744.5|2750.8|2744.8|2747.3|2741.3|53
1654088100000|2022-06-01 12:55:00|2750.8|2744.8|2754.3|2748.3|2757|2751|2749.8|2743.8|107
1654088400000|2022-06-01 13:00:00|2753.8|2747.8|2758.8|2752.8|2761|2755|2748.5|2742.5|220
1654088700000|2022-06-01 13:05:00|2758.5|2752.5|2752.8|2746.8|2759.5|2753.5|2752.8|2746.8|116
1654089000000|2022-06-01 13:10:00|2753|2747|2751.8|2745.8|2757.3|2751.3|2747.5|2741.5|128
1654089300000|2022-06-01 13:15:00|2752|2746|2754|2748|2755|2749|2750|2744|100
1654089600000|2022-06-01 13:20:00|2753.8|2747.8|2756.5|2750.5|2760.5|2754.5|2752.8|2746.8|113
1654089900000|2022-06-01 13:25:00|2755.8|2749.8|2758|2752|2759|2753|2754.3|2748.3|153
1654090200000|2022-06-01 13:30:00|2758.3|2752.3|2756.5|2750.5|2760.5|2754.5|2754.5|2748.5|115
1654090500000|2022-06-01 13:35:00|2756.3|2750.3|2756.3|2750.3|2760.8|2754.8|2755.3|2749.3|91
1654090800000|2022-06-01 13:40:00|2755.8|2749.8|2757.3|2751.3|2758.8|2752.8|2754.3|2748.3|81
1654091100000|2022-06-01 13:45:00|2757.5|2751.5|2760|2754|2760.5|2754.5|2755.8|2749.8|89
1654091400000|2022-06-01 13:50:00|2760.3|2754.3|2756|2750|2760.5|2754.5|2754.3|2748.3|76
1654091700000|2022-06-01 13:55:00|2756.3|2750.3|2757|2751|2758.5|2752.5|2754.3|2748.3|84
1654092000000|2022-06-01 14:00:00|2756.8|2750.8|2759.8|2753.8|2760.3|2754.3|2751.3|2745.3|97
1654092300000|2022-06-01 14:05:00|2759.5|2753.5|2755.5|2749.5|2760.5|2754.5|2748.8|2742.8|133
1654092600000|2022-06-01 14:10:00|2755.3|2749.3|2750|2744|2755.3|2749.3|2745.5|2739.5|91
1654092900000|2022-06-01 14:15:00|2749.5|2743.5|2750.5|2744.5|2752.8|2746.8|2747|2741|129
1654093200000|2022-06-01 14:20:00|2750.3|2744.3|2751|2745|2751.8|2745.8|2749.8|2743.8|70
1654093500000|2022-06-01 14:25:00|2750.8|2744.8|2745.8|2739.8|2751.3|2745.3|2745.5|2739.5|86
1654093800000|2022-06-01 14:30:00|2745.5|2739.5|2742|2736|2748|2742|2739.3|2733.3|121
1654094100000|2022-06-01 14:35:00|2741.8|2735.8|2746.3|2740.3|2750.8|2744.8|2740|2734|158
1654094400000|2022-06-01 14:40:00|2745.5|2739.5|2752.5|2746.5|2753.5|2747.5|2740.3|2734.3|207
1654094700000|2022-06-01 14:45:00|2752.3|2746.3|2748.5|2742.5|2752.8|2746.8|2745|2739|195
1654095000000|2022-06-01 14:50:00|2748.8|2742.8|2746.3|2740.3|2752.3|2746.3|2743.3|2737.3|174
1654095300000|2022-06-01 14:55:00|2746|2740|2743.5|2737.5|2746.8|2740.8|2737.8|2731.8|182
1654095600000|2022-06-01 15:00:00|2743.8|2737.8|2743.8|2737.8|2747.3|2741.3|2740|2734|145
1654095900000|2022-06-01 15:05:00|2744|2738|2742.3|2736.3|2748.3|2742.3|2740.8|2734.8|140
1654096200000|2022-06-01 15:10:00|2742|2736|2741.8|2735.8|2744.8|2738.8|2739.5|2733.5|103
1654096500000|2022-06-01 15:15:00|2742|2736|2739|2733|2743.5|2737.5|2735.5|2729.5|149
1654096800000|2022-06-01 15:20:00|2738.8|2732.8|2737.8|2731.8|2741.8|2735.8|2731.5|2725.5|150
1654097100000|2022-06-01 15:25:00|2737.5|2731.5|2729|2723|2738|2732|2728|2722|205
1654097400000|2022-06-01 15:30:00|2729.3|2723.3|2733.5|2727.5|2734.3|2728.3|2725.3|2719.3|273
1654097700000|2022-06-01 15:35:00|2734.8|2728.8|2728.3|2722.3|2735.3|2729.3|2727.8|2721.8|54
1654098000000|2022-06-01 15:40:00|2728.5|2722.5|2729.5|2723.5|2729.8|2723.8|2727.8|2721.8|42
1654098300000|2022-06-01 15:45:00|2729.3|2723.3|2731.3|2725.3|2731.3|2725.3|2728.8|2722.8|44
1654098600000|2022-06-01 15:50:00|2731|2725|2724|2718|2731.3|2725.3|2723.5|2717.5|52
1654098900000|2022-06-01 15:55:00|2724.3|2718.3|2726.3|2720.3|2726.5|2720.5|2724.3|2718.3|43
1654099200000|2022-06-01 16:00:00|2726.5|2720.5|2724.5|2718.5|2727.3|2721.3|2724.5|2718.5|42
1654099500000|2022-06-01 16:05:00|2723.8|2717.8|2725.3|2719.3|2726|2720|2723.3|2717.3|36
1654099800000|2022-06-01 16:10:00|2726.3|2720.3|2728|2722|2728.5|2722.5|2725.5|2719.5|46
1654100100000|2022-06-01 16:15:00|2728.3|2722.3|2728.8|2722.8|2729.3|2723.3|2728.3|2722.3|11
1654100400000|2022-06-01 16:20:00|2729|2723|2731.3|2725.3|2731.5|2725.5|2728.5|2722.5|20
1654100700000|2022-06-01 16:25:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|9
1654101000000|2022-06-01 16:30:00|2731|2725|2731|2725|2731.3|2725.3|2729.8|2723.8|24
1654101300000|2022-06-01 16:35:00|2730.8|2724.8|2731.5|2725.5|2732.3|2726.3|2730.8|2724.8|13
1654101600000|2022-06-01 16:40:00|2731.8|2725.8|2732|2726|2734.8|2728.8|2731.5|2725.5|52
1654101900000|2022-06-01 16:45:00|2731.8|2725.8|2732.3|2726.3|2732.5|2726.5|2730|2724|55
1654102200000|2022-06-01 16:50:00|2732.5|2726.5|2732.3|2726.3|2733.8|2727.8|2732.3|2726.3|39
1654102500000|2022-06-01 16:55:00|2732.5|2726.5|2733|2727|2735.3|2729.3|2732.5|2726.5|65
1654473600000|2022-06-06 00:00:00|2734|2719|2773|2767|2774.8|2768.8|2734|2719|20
1654473900000|2022-06-06 00:05:00|2773.5|2767.5|2778|2772|2780|2774|2772.5|2766.5|79
1654474200000|2022-06-06 00:10:00|2778.3|2772.3|2782|2776|2782.3|2776.3|2777.5|2771.5|54
1654474500000|2022-06-06 00:15:00|2782.3|2776.3|2786|2780|2788|2782|2781.5|2775.5|56
1654474800000|2022-06-06 00:20:00|2787|2781|2783|2777|2787.3|2781.3|2780|2774|79
1654475100000|2022-06-06 00:25:00|2784|2778|2781|2775|2785|2779|2781|2775|44
1654475400000|2022-06-06 00:30:00|2782|2776|2782.3|2776.3|2782.8|2776.8|2781.3|2775.3|17
1654475700000|2022-06-06 00:35:00|2783|2777|2784.5|2778.5|2786|2780|2783|2777|24
1654476000000|2022-06-06 00:40:00|2784.8|2778.8|2783.3|2777.3|2785|2779|2782.8|2776.8|12
1654476300000|2022-06-06 00:45:00|2783.8|2777.8|2782.8|2776.8|2784|2778|2781.3|2775.3|67
1654476600000|2022-06-06 00:50:00|2783|2777|2780.5|2774.5|2784.3|2778.3|2780.5|2774.5|41
1654476900000|2022-06-06 00:55:00|2781|2775|2786.3|2780.3|2786.5|2780.5|2780.5|2774.5|67
1654477200000|2022-06-06 01:00:00|2786|2780|2788.8|2782.8|2789.5|2783.5|2784.5|2778.5|117
1654477500000|2022-06-06 01:05:00|2789|2783|2789.5|2783.5|2790|2784|2784.8|2778.8|51
1654477800000|2022-06-06 01:10:00|2789.3|2783.3|2796|2790|2796.9|2790.9|2788.6|2782.6|53
1654478100000|2022-06-06 01:15:00|2796.3|2790.3|2792|2786|2796.5|2790.5|2790.3|2784.3|38
1654478400000|2022-06-06 01:20:00|2792.3|2786.3|2798.3|2792.3|2798.5|2792.5|2790.3|2784.3|58
1654478700000|2022-06-06 01:25:00|2798|2792|2799.5|2793.5|2800|2794|2796.8|2790.8|44
1654479000000|2022-06-06 01:30:00|2799.8|2793.8|2799.8|2793.8|2800|2794|2795.8|2789.8|69
1654479300000|2022-06-06 01:35:00|2799.5|2793.5|2800|2794|2800.3|2794.3|2799.5|2793.5|28
1654479600000|2022-06-06 01:40:00|2800.3|2794.3|2801.8|2795.8|2815|2805.9|2800.3|2794.3|65
1654479900000|2022-06-06 01:45:00|2801|2795|2789.8|2783.8|2801|2795|2789.8|2783.8|25
1654480200000|2022-06-06 01:50:00|2790|2784|2792.5|2786.5|2793|2787|2790|2784|18
1654480500000|2022-06-06 01:55:00|2792.8|2786.8|2793.8|2787.8|2794|2788|2788|2782|66
1654480800000|2022-06-06 02:00:00|2794|2788|2804.8|2798.8|2804.8|2798.8|2794|2788|71
1654481100000|2022-06-06 02:05:00|2805|2799|2806.3|2800.3|2809.5|2803.5|2805|2799|53
1654481400000|2022-06-06 02:10:00|2806|2800|2802.5|2796.5|2806|2800|2802.3|2796.3|30
1654481700000|2022-06-06 02:15:00|2803|2797|2800.3|2794.3|2805.3|2799.3|2800.3|2794.3|17
1654482000000|2022-06-06 02:20:00|2799.8|2793.8|2802.3|2796.3|2802.3|2796.3|2798|2792|18
1654482300000|2022-06-06 02:25:00|2802|2796|2793.8|2787.8|2802|2796|2793.8|2787.8|20
1654482600000|2022-06-06 02:30:00|2794.3|2788.3|2797.5|2791.5|2799.3|2793.3|2794.3|2788.3|45
1654482900000|2022-06-06 02:35:00|2797.8|2791.8|2800|2794|2800|2794|2796.1|2790.1|61
1654483200000|2022-06-06 02:40:00|2799.8|2793.8|2799|2793|2799.8|2793.8|2797.3|2791.3|18
1654483500000|2022-06-06 02:45:00|2799.3|2793.3|2810|2804|2811.3|2805.3|2798.3|2792.3|35
1654483800000|2022-06-06 02:50:00|2809.3|2803.3|2806.3|2800.3|2809.3|2803.3|2804|2798|22
1654484100000|2022-06-06 02:55:00|2806.8|2800.8|2811.5|2805.5|2811.8|2805.8|2806.8|2800.8|40
1654484400000|2022-06-06 03:00:00|2811.8|2805.8|2807|2801|2811.8|2805.8|2806.8|2800.8|24
1654484700000|2022-06-06 03:05:00|2806.8|2800.8|2807.8|2801.8|2808.3|2802.3|2806.3|2800.3|20
1654485000000|2022-06-06 03:10:00|2807.5|2801.5|2811.3|2805.3|2811.5|2805.5|2807.3|2801.3|27
1654485300000|2022-06-06 03:15:00|2811.5|2805.5|2811|2805|2811.8|2805.8|2809.8|2803.8|17
1654485600000|2022-06-06 03:20:00|2811.3|2805.3|2810.5|2804.5|2811.8|2805.8|2809.3|2803.3|41
1654485900000|2022-06-06 03:25:00|2810.3|2804.3|2810.3|2804.3|2810.8|2804.8|2809|2803|15
1654486200000|2022-06-06 03:30:00|2810|2804|2802|2796|2810|2804|2802|2796|52
1654486500000|2022-06-06 03:35:00|2802.3|2796.3|2800.8|2794.8|2803.3|2797.3|2800.8|2794.8|20
1654486800000|2022-06-06 03:40:00|2801.3|2795.3|2804.8|2798.8|2805.3|2799.3|2799.5|2793.5|32
1654487100000|2022-06-06 03:45:00|2805|2799|2802.3|2796.3|2805.5|2799.5|2800.5|2794.5|37
1654487400000|2022-06-06 03:50:00|2802|2796|2807|2801|2808.3|2802.3|2802|2796|34
1654487700000|2022-06-06 03:55:00|2807.8|2801.8|2808.8|2802.8|2809|2803|2807.8|2801.8|9
1654488000000|2022-06-06 04:00:00|2809|2803|2807|2801|2811.8|2805.8|2806.8|2800.8|19
1654488300000|2022-06-06 04:05:00|2808|2802|2811.8|2805.8|2813.3|2807.3|2808|2802|25
1654488600000|2022-06-06 04:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2806.8|2800.8|76
1654488900000|2022-06-06 04:15:00|2813|2807|2812.8|2806.8|2813|2807|2810.5|2804.5|19
1654489200000|2022-06-06 04:20:00|2812.5|2806.5|2812.8|2806.8|2813|2807|2812.3|2806.3|9
1654489500000|2022-06-06 04:25:00|2813.3|2807.3|2811.8|2805.8|2816.5|2810.5|2811.3|2805.3|22
1654490100000|2022-06-06 04:35:00|2811.5|2805.5|2812.8|2806.8|2816.5|2810.5|2811.5|2805.5|18
1654490400000|2022-06-06 04:40:00|2813|2807|2811.5|2805.5|2813|2807|2811.3|2805.3|25
1654490700000|2022-06-06 04:45:00|2811.8|2805.8|2807.4|2801.4|2811.8|2805.8|2807.4|2801.4|10
1654491000000|2022-06-06 04:50:00|2807.3|2801.3|2805.3|2799.3|2809|2803|2804.8|2798.8|29
1654491300000|2022-06-06 04:55:00|2804.8|2798.8|2807|2801|2807.3|2801.3|2804.3|2798.3|26
1654491600000|2022-06-06 05:00:00|2807.3|2801.3|2805|2799|2811.5|2805.5|2803.6|2797.6|44
1654491900000|2022-06-06 05:05:00|2804.8|2798.8|2805|2799|2805.3|2799.3|2803.8|2797.8|25
1654492200000|2022-06-06 05:10:00|2804.8|2798.8|2801.3|2795.3|2805.5|2799.5|2800.4|2794.4|33
1654492500000|2022-06-06 05:15:00|2801|2795|2793.3|2787.3|2801.3|2795.3|2792|2786|23
1654492800000|2022-06-06 05:20:00|2793.5|2787.5|2797.3|2791.3|2797.8|2791.8|2792|2786|42
1654493100000|2022-06-06 05:25:00|2797|2791|2798|2792|2799.3|2793.3|2796.5|2790.5|12
1654493400000|2022-06-06 05:30:00|2797.8|2791.8|2790.3|2784.3|2800.3|2794.3|2790.3|2784.3|146
1654493700000|2022-06-06 05:35:00|2790|2784|2789|2783|2793.3|2787.3|2789|2783|37
1654494000000|2022-06-06 05:40:00|2788.5|2782.5|2795.8|2789.8|2796.3|2790.3|2788.5|2782.5|63
1654494300000|2022-06-06 05:45:00|2796.3|2790.3|2795.8|2789.8|2796.5|2790.5|2795.5|2789.5|17
1654494600000|2022-06-06 05:50:00|2796|2790|2797.8|2791.8|2799.8|2793.8|2796|2790|27
1654494900000|2022-06-06 05:55:00|2798.8|2792.8|2801.5|2795.5|2804|2798|2798.8|2792.8|18
1654495200000|2022-06-06 06:00:00|2801.3|2795.3|2787.8|2781.8|2801.3|2795.3|2786.3|2780.3|84
1654495500000|2022-06-06 06:05:00|2787.5|2781.5|2789.8|2783.8|2793|2787|2784|2778|53
1654495800000|2022-06-06 06:10:00|2789.5|2783.5|2788.3|2782.3|2789.5|2783.5|2784.5|2778.5|31
1654496100000|2022-06-06 06:15:00|2788|2782|2785|2779|2791|2785|2785|2779|54
1654496400000|2022-06-06 06:20:00|2784.8|2778.8|2789.3|2783.3|2789.5|2783.5|2784.8|2778.8|42
1654496700000|2022-06-06 06:25:00|2789.5|2783.5|2797.5|2791.5|2799|2793|2789.3|2783.3|36
1654497000000|2022-06-06 06:30:00|2797.3|2791.3|2800.3|2794.3|2801.3|2795.3|2793.3|2787.3|52
1654497300000|2022-06-06 06:35:00|2800.5|2794.5|2800.5|2794.5|2803.3|2797.3|2800.5|2794.5|27
1654497600000|2022-06-06 06:40:00|2800.8|2794.8|2800.5|2794.5|2802.3|2796.3|2798.5|2792.5|44
1654497900000|2022-06-06 06:45:00|2800.3|2794.3|2799|2793|2803.3|2797.3|2799|2793|56
1654498200000|2022-06-06 06:50:00|2798.8|2792.8|2788.5|2782.5|2799|2793|2788.3|2782.3|47
1654498500000|2022-06-06 06:55:00|2787.8|2781.8|2784|2778|2793.5|2787.5|2784|2778|95
1654498800000|2022-06-06 07:00:00|2783.5|2777.5|2787|2781|2788.3|2782.3|2780|2774|101
1654499100000|2022-06-06 07:05:00|2787.3|2781.3|2788.3|2782.3|2788.8|2782.8|2779.3|2773.3|84
1654499400000|2022-06-06 07:10:00|2788|2782|2792.5|2786.5|2794.5|2788.5|2785|2779|72
1654499700000|2022-06-06 07:15:00|2792.8|2786.8|2791.3|2785.3|2795.8|2789.8|2785.8|2779.8|84
1654500000000|2022-06-06 07:20:00|2791|2785|2793.3|2787.3|2794|2788|2788.8|2782.8|45
1654500300000|2022-06-06 07:25:00|2793|2787|2796.5|2790.5|2799.8|2793.8|2792|2786|82
1654500600000|2022-06-06 07:30:00|2796.8|2790.8|2795.3|2789.3|2796.8|2790.8|2789.8|2783.8|68
1654500900000|2022-06-06 07:35:00|2795.5|2789.5|2793.8|2787.8|2797|2791|2793.5|2787.5|66
1654501200000|2022-06-06 07:40:00|2794|2788|2792.5|2786.5|2794.3|2788.3|2789.5|2783.5|48
1654501500000|2022-06-06 07:45:00|2792.3|2786.3|2787|2781|2792.5|2786.5|2784.3|2778.3|66
1654501800000|2022-06-06 07:50:00|2786.8|2780.8|2786.3|2780.3|2787.8|2781.8|2783.5|2777.5|67
1654502100000|2022-06-06 07:55:00|2786|2780|2788.8|2782.8|2788.8|2782.8|2785|2779|57
1654502400000|2022-06-06 08:00:00|2788.3|2782.3|2791.3|2785.3|2791.5|2785.5|2784.5|2778.5|77
1654502700000|2022-06-06 08:05:00|2791.5|2785.5|2786.3|2780.3|2793.8|2787.8|2786|2780|73
1654503000000|2022-06-06 08:10:00|2786|2780|2784.5|2778.5|2787.5|2781.5|2782|2776|57
1654503300000|2022-06-06 08:15:00|2784.8|2778.8|2786.3|2780.3|2789.3|2783.3|2783|2777|49
1654503600000|2022-06-06 08:20:00|2786.5|2780.5|2786.3|2780.3|2787|2781|2785.8|2779.8|43
1654503900000|2022-06-06 08:25:00|2786.8|2780.8|2785.5|2779.5|2790.3|2784.3|2785.5|2779.5|49
1654504200000|2022-06-06 08:30:00|2785.8|2779.8|2784.8|2778.8|2787.5|2781.5|2784.8|2778.8|32
1654504500000|2022-06-06 08:35:00|2784.5|2778.5|2782.8|2776.8|2785.8|2779.8|2782.3|2776.3|50
1654504800000|2022-06-06 08:40:00|2783.3|2777.3|2783|2777|2785.3|2779.3|2783|2777|20
1654505100000|2022-06-06 08:45:00|2782.5|2776.5|2783.8|2777.8|2783.8|2777.8|2782|2776|26
1654505400000|2022-06-06 08:50:00|2783.5|2777.5|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|20
1654505700000|2022-06-06 08:55:00|2782|2776|2783.5|2777.5|2783.8|2777.8|2782|2776|12
1654506000000|2022-06-06 09:00:00|2783.8|2777.8|2780.5|2774.5|2785|2779|2779.3|2773.3|32
1654506300000|2022-06-06 09:05:00|2780.8|2774.8|2779.8|2773.8|2782.8|2776.8|2779.3|2773.3|30
1654506600000|2022-06-06 09:10:00|2779.5|2773.5|2780.5|2774.5|2782.8|2776.8|2779|2773|26
1654506900000|2022-06-06 09:15:00|2780.3|2774.3|2780.3|2774.3|2782.3|2776.3|2779.5|2773.5|36
1654507200000|2022-06-06 09:20:00|2780|2774|2776.5|2770.5|2780.3|2774.3|2771.8|2765.8|49
1654507500000|2022-06-06 09:25:00|2776.8|2770.8|2780.3|2774.3|2780.3|2774.3|2776.8|2770.8|71
1654507800000|2022-06-06 09:30:00|2780.5|2774.5|2781.8|2775.8|2784|2778|2779.3|2773.3|86
1654508100000|2022-06-06 09:35:00|2782|2776|2779.3|2773.3|2782.3|2776.3|2779.3|2773.3|101
1654508400000|2022-06-06 09:40:00|2779|2773|2779.3|2773.3|2779.8|2773.8|2777.8|2771.8|42
1654508700000|2022-06-06 09:45:00|2779|2773|2780.5|2774.5|2780.8|2774.8|2778.5|2772.5|28
1654509000000|2022-06-06 09:50:00|2780.8|2774.8|2781|2775|2782.5|2776.5|2780.5|2774.5|18
1654509300000|2022-06-06 09:55:00|2781.3|2775.3|2780.3|2774.3|2782|2776|2778.8|2772.8|30
1654509600000|2022-06-06 10:00:00|2780|2774|2780.5|2774.5|2781.5|2775.5|2779.5|2773.5|20
1654509900000|2022-06-06 10:05:00|2780.8|2774.8|2781.3|2775.3|2782.3|2776.3|2780.5|2774.5|22
1654510200000|2022-06-06 10:10:00|2781|2775|2781.5|2775.5|2782.8|2776.8|2780.3|2774.3|30
1654510500000|2022-06-06 10:15:00|2781.3|2775.3|2783|2777|2784|2778|2780.5|2774.5|24
1654510800000|2022-06-06 10:20:00|2782.8|2776.8|2783.8|2777.8|2787|2781|2782.8|2776.8|34
1654511100000|2022-06-06 10:25:00|2783.5|2777.5|2786|2780|2787.5|2781.5|2782.8|2776.8|29
1654511400000|2022-06-06 10:30:00|2786.3|2780.3|2784|2778|2787.5|2781.5|2783|2777|24
1654511700000|2022-06-06 10:35:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2782|2776|19
1654512000000|2022-06-06 10:40:00|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.3|2776.3|19
1654512300000|2022-06-06 10:45:00|2783|2777|2783.8|2777.8|2784|2778|2782|2776|39
1654512600000|2022-06-06 10:50:00|2784|2778|2784.8|2778.8|2785.8|2779.8|2781.8|2775.8|39
1654512900000|2022-06-06 10:55:00|2784.5|2778.5|2784.5|2778.5|2786|2780|2784|2778|32
1654513200000|2022-06-06 11:00:00|2784.8|2778.8|2785.5|2779.5|2787.8|2781.8|2783.3|2777.3|42
1654513500000|2022-06-06 11:05:00|2785.3|2779.3|2790.8|2784.8|2790.8|2784.8|2784.8|2778.8|38
1654513800000|2022-06-06 11:10:00|2791|2785|2791|2785|2791.8|2785.8|2787|2781|54
1654514100000|2022-06-06 11:15:00|2790.8|2784.8|2792|2786|2794|2788|2789.8|2783.8|58
1654514400000|2022-06-06 11:20:00|2792.5|2786.5|2793.8|2787.8|2793.8|2787.8|2791|2785|35
1654514700000|2022-06-06 11:25:00|2794|2788|2789.8|2783.8|2794|2788|2787|2781|64
1654515000000|2022-06-06 11:30:00|2790.3|2784.3|2792.3|2786.3|2792.8|2786.8|2789.8|2783.8|38
1654515300000|2022-06-06 11:35:00|2792.5|2786.5|2790.8|2784.8|2792.8|2786.8|2789.3|2783.3|111
1654515600000|2022-06-06 11:40:00|2790.5|2784.5|2787.3|2781.3|2790.5|2784.5|2784|2778|83
1654515900000|2022-06-06 11:45:00|2787|2781|2784.8|2778.8|2787|2781|2783.3|2777.3|82
1654516200000|2022-06-06 11:50:00|2784.5|2778.5|2784|2778|2785.3|2779.3|2780.8|2774.8|75
1654516500000|2022-06-06 11:55:00|2783.8|2777.8|2779.3|2773.3|2783.8|2777.8|2777.8|2771.8|90
1654516800000|2022-06-06 12:00:00|2779.5|2773.5|2774.5|2768.5|2779.5|2773.5|2772.3|2766.3|148
1654517100000|2022-06-06 12:05:00|2774.3|2768.3|2779|2773|2780.5|2774.5|2774.3|2768.3|115
1654517400000|2022-06-06 12:10:00|2779.3|2773.3|2785.5|2779.5|2785.8|2779.8|2779.3|2773.3|150
1654517700000|2022-06-06 12:15:00|2785.8|2779.8|2788|2782|2789.3|2783.3|2782.8|2776.8|146
1654518000000|2022-06-06 12:20:00|2787.8|2781.8|2781.5|2775.5|2787.8|2781.8|2780.3|2774.3|114
1654518300000|2022-06-06 12:25:00|2781.3|2775.3|2776.5|2770.5|2782.5|2776.5|2775.5|2769.5|98
1654518600000|2022-06-06 12:30:00|2776.3|2770.3|2771.5|2765.5|2776.8|2770.8|2770.8|2764.8|122
1654518900000|2022-06-06 12:35:00|2771.3|2765.3|2766.5|2760.5|2772.5|2766.5|2766.3|2760.3|85
1654519200000|2022-06-06 12:40:00|2766.3|2760.3|2763.8|2757.8|2767.8|2761.8|2760|2754|133
1654519500000|2022-06-06 12:45:00|2763.3|2757.3|2765.3|2759.3|2767.5|2761.5|2760.5|2754.5|124
1654519800000|2022-06-06 12:50:00|2765|2759|2765.8|2759.8|2769.3|2763.3|2763.3|2757.3|141
1654520100000|2022-06-06 12:55:00|2766|2760|2768|2762|2768.5|2762.5|2763.3|2757.3|94
1654520400000|2022-06-06 13:00:00|2768.3|2762.3|2761.5|2755.5|2771.5|2765.5|2758|2752|247
1654520700000|2022-06-06 13:05:00|2760.8|2754.8|2753.5|2747.5|2762.1|2756.1|2750.5|2744.5|174
1654521000000|2022-06-06 13:10:00|2754.1|2748.1|2748.8|2742.8|2754.5|2748.5|2747.8|2741.8|142
1654521300000|2022-06-06 13:15:00|2748.5|2742.5|2754|2748|2754|2748|2748.3|2742.3|157
1654521600000|2022-06-06 13:20:00|2754.8|2748.8|2759.8|2753.8|2761.3|2755.3|2750.8|2744.8|151
1654521900000|2022-06-06 13:25:00|2760|2754|2758|2752|2761.8|2755.8|2756.5|2750.5|175
1654522200000|2022-06-06 13:30:00|2757.5|2751.5|2756.3|2750.3|2758.8|2752.8|2754|2748|108
1654522500000|2022-06-06 13:35:00|2756|2750|2750|2744|2757.5|2751.5|2748.3|2742.3|110
1654522800000|2022-06-06 13:40:00|2749.8|2743.8|2742.8|2736.8|2749.8|2743.8|2739.3|2733.3|141
1654523100000|2022-06-06 13:45:00|2741.8|2735.8|2738.8|2732.8|2742.8|2736.8|2736.3|2730.3|140
1654523400000|2022-06-06 13:50:00|2738.5|2732.5|2742.5|2736.5|2742.8|2736.8|2734.8|2728.8|162
1654523700000|2022-06-06 13:55:00|2742.8|2736.8|2739.5|2733.5|2742.8|2736.8|2734.8|2728.8|136
1654524000000|2022-06-06 14:00:00|2739.8|2733.8|2740.3|2734.3|2741.5|2735.5|2738|2732|101
1654524300000|2022-06-06 14:05:00|2740|2734|2741.8|2735.8|2742|2736|2738|2732|83
1654524600000|2022-06-06 14:10:00|2742|2736|2744.8|2738.8|2745|2739|2740.8|2734.8|103
1654524900000|2022-06-06 14:15:00|2745.5|2739.5|2747.3|2741.3|2749.5|2743.5|2742.8|2736.8|142
1654525200000|2022-06-06 14:20:00|2747.5|2741.5|2748.5|2742.5|2750.3|2744.3|2745.8|2739.8|100
1654525500000|2022-06-06 14:25:00|2748|2742|2765.3|2759.3|2767.8|2761.8|2746.3|2740.3|147
1654525800000|2022-06-06 14:30:00|2764.8|2758.8|2767|2761|2768.3|2762.3|2763.5|2757.5|103
1654526100000|2022-06-06 14:35:00|2766.3|2760.3|2766.8|2760.8|2767.5|2761.5|2764|2758|56
1654526400000|2022-06-06 14:40:00|2767|2761|2769|2763|2770|2764|2766|2760|86
1654526700000|2022-06-06 14:45:00|2768.8|2762.8|2769|2763|2769.8|2763.8|2767.5|2761.5|65
1654527000000|2022-06-06 14:50:00|2768.8|2762.8|2771.8|2765.8|2771.8|2765.8|2768.5|2762.5|95
1654527300000|2022-06-06 14:55:00|2772|2766|2776.5|2770.5|2780.5|2774.5|2772|2766|164
1654527600000|2022-06-06 15:00:00|2776.3|2770.3|2771.8|2765.8|2776.3|2770.3|2770.5|2764.5|181
1654527900000|2022-06-06 15:05:00|2771.5|2765.5|2769.5|2763.5|2775.5|2769.5|2769.3|2763.3|96
1654528200000|2022-06-06 15:10:00|2769.3|2763.3|2771.5|2765.5|2772.5|2766.5|2768.3|2762.3|114
1654528500000|2022-06-06 15:15:00|2771.3|2765.3|2769|2763|2771.3|2765.3|2768.5|2762.5|118
1654528800000|2022-06-06 15:20:00|2768.8|2762.8|2773.8|2767.8|2776|2770|2767.3|2761.3|133
1654529100000|2022-06-06 15:25:00|2773.5|2767.5|2781|2775|2781.3|2775.3|2773.5|2767.5|172
1654529400000|2022-06-06 15:30:00|2781.5|2775.5|2782.8|2776.8|2790.1|2784.1|2780.5|2774.5|234
1654529700000|2022-06-06 15:35:00|2783|2777|2784|2778|2790|2784|2782.8|2776.8|100
1654530000000|2022-06-06 15:40:00|2784.3|2778.3|2789.5|2783.5|2789.5|2783.5|2784|2778|88
1654530300000|2022-06-06 15:45:00|2789.3|2783.3|2791|2785|2791.8|2785.8|2789.3|2783.3|65
1654530600000|2022-06-06 15:50:00|2790.8|2784.8|2788.3|2782.3|2791.3|2785.3|2787.8|2781.8|37
1654530900000|2022-06-06 15:55:00|2788|2782|2789.3|2783.3|2790.3|2784.3|2787.3|2781.3|62
1654531200000|2022-06-06 16:00:00|2789|2783|2790.5|2784.5|2791.8|2785.8|2789|2783|45
1654531500000|2022-06-06 16:05:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|17
1654531800000|2022-06-06 16:10:00|2790.3|2784.3|2786.3|2780.3|2790.3|2784.3|2786.3|2780.3|21
1654532100000|2022-06-06 16:15:00|2786.5|2780.5|2788|2782|2788|2782|2786.5|2780.5|35
1654532400000|2022-06-06 16:20:00|2788.5|2782.5|2786.3|2780.3|2788.5|2782.5|2785.5|2779.5|34
1654532700000|2022-06-06 16:25:00|2786.5|2780.5|2784.3|2778.3|2786.8|2780.8|2784.3|2778.3|23
1654533000000|2022-06-06 16:30:00|2784|2778|2779.5|2773.5|2784|2778|2779.5|2773.5|29
1654533300000|2022-06-06 16:35:00|2779.8|2773.8|2779.8|2773.8|2780.5|2774.5|2778|2772|61
1654533600000|2022-06-06 16:40:00|2780|2774|2785.8|2779.8|2786.8|2780.8|2780|2774|36
1654533900000|2022-06-06 16:45:00|2785.5|2779.5|2786.8|2780.8|2787.5|2781.5|2785.3|2779.3|29
1654534200000|2022-06-06 16:50:00|2786.5|2780.5|2787.8|2781.8|2787.8|2781.8|2786|2780|15
1654534500000|2022-06-06 16:55:00|2787.5|2781.5|2786.5|2780.5|2787.8|2781.8|2785.3|2779.3|26
1654560000000|2022-06-07 00:00:00|2798.5|2792.5|2800.8|2794.8|2801|2795|2798.5|2792.5|26
1654560300000|2022-06-07 00:05:00|2800.6|2794.6|2799.8|2793.8|2800.6|2794.6|2799.1|2793.1|13
1654560600000|2022-06-07 00:10:00|2799.5|2793.5|2799.1|2793.1|2800.1|2794.1|2797.9|2791.9|46
1654560900000|2022-06-07 00:15:00|2798.8|2792.8|2799.8|2793.8|2802|2796|2798.1|2792.1|39
1654561200000|2022-06-07 00:20:00|2800|2794|2798.3|2792.3|2800|2794|2798.3|2792.3|21
1654561500000|2022-06-07 00:25:00|2798|2792|2798.8|2792.8|2799|2793|2796.3|2790.3|21
1654561800000|2022-06-07 00:30:00|2798.5|2792.5|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|9
1654562100000|2022-06-07 00:35:00|2798.5|2792.5|2797.8|2791.8|2798.8|2792.8|2797.5|2791.5|20
1654562400000|2022-06-07 00:40:00|2797.5|2791.5|2796.8|2790.8|2797.8|2791.8|2796.5|2790.5|16
1654562700000|2022-06-07 00:45:00|2797|2791|2797.8|2791.8|2798|2792|2796.8|2790.8|17
1654563000000|2022-06-07 00:50:00|2798|2792|2797.8|2791.8|2798.8|2792.8|2797.8|2791.8|22
1654563300000|2022-06-07 00:55:00|2798|2792|2798.5|2792.5|2799|2793|2798|2792|20
1654563600000|2022-06-07 01:00:00|2798.3|2792.3|2786.3|2780.3|2798.3|2792.3|2785.5|2779.5|72
1654563900000|2022-06-07 01:05:00|2786.5|2780.5|2786.8|2780.8|2787.3|2781.3|2786.5|2780.5|17
1654564200000|2022-06-07 01:10:00|2786.3|2780.3|2783.5|2777.5|2786.5|2780.5|2781.1|2775.1|30
1654564500000|2022-06-07 01:15:00|2783|2777|2782|2776|2783.3|2777.3|2782|2776|23
1654564800000|2022-06-07 01:20:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|9
1654565100000|2022-06-07 01:25:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2778.5|2772.5|14
1654565400000|2022-06-07 01:30:00|2781|2775|2783.5|2777.5|2783.5|2777.5|2781|2775|10
1654565700000|2022-06-07 01:35:00|2783.3|2777.3|2781.8|2775.8|2783.3|2777.3|2781.8|2775.8|10
1654566000000|2022-06-07 01:40:00|2782|2776|2782|2776|2782|2776|2780.8|2774.8|18
1654566300000|2022-06-07 01:45:00|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|15
1654566600000|2022-06-07 01:50:00|2784|2778|2787|2781|2787.3|2781.3|2784|2778|8
1654566900000|2022-06-07 01:55:00|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.5|2779.5|6
1654567200000|2022-06-07 02:00:00|2786|2780|2788.5|2782.5|2788.6|2782.6|2786|2780|11
1654567500000|2022-06-07 02:05:00|2787.3|2781.3|2788.5|2782.5|2788.5|2782.5|2787|2781|14
1654567800000|2022-06-07 02:10:00|2788.3|2782.3|2787|2781|2788.3|2782.3|2787|2781|10
1654568100000|2022-06-07 02:15:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654568400000|2022-06-07 02:20:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|10
1654568700000|2022-06-07 02:25:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2786.5|2780.5|12
1654569000000|2022-06-07 02:30:00|2787.8|2781.8|2792.3|2786.3|2792.3|2786.3|2786.6|2780.6|17
1654569300000|2022-06-07 02:35:00|2793.1|2787.1|2792.3|2786.3|2793.1|2787.1|2790.5|2784.5|56
1654569600000|2022-06-07 02:40:00|2792|2786|2790.8|2784.8|2792|2786|2790.3|2784.3|24
1654569900000|2022-06-07 02:45:00|2791|2785|2789.8|2783.8|2791.5|2785.5|2788.3|2782.3|20
1654570200000|2022-06-07 02:50:00|2790|2784|2791.5|2785.5|2792|2786|2790|2784|10
1654570500000|2022-06-07 02:55:00|2791.3|2785.3|2787.5|2781.5|2792.3|2786.3|2787.5|2781.5|26
1654570800000|2022-06-07 03:00:00|2787.3|2781.3|2783.3|2777.3|2788|2782|2783.3|2777.3|20
1654571100000|2022-06-07 03:05:00|2783.8|2777.8|2787.8|2781.8|2787.8|2781.8|2783.8|2777.8|17
1654571400000|2022-06-07 03:10:00|2787.5|2781.5|2788.3|2782.3|2788.5|2782.5|2787.3|2781.3|11
1654571700000|2022-06-07 03:15:00|2788|2782|2786.3|2780.3|2789.3|2783.3|2786.3|2780.3|26
1654572000000|2022-06-07 03:20:00|2786.5|2780.5|2787.3|2781.3|2788|2782|2785.5|2779.5|68
1654572300000|2022-06-07 03:25:00|2787.5|2781.5|2788.5|2782.5|2789.5|2783.5|2787.5|2781.5|30
1654572600000|2022-06-07 03:30:00|2788|2782|2789|2783|2789.8|2783.8|2788|2782|9
1654572900000|2022-06-07 03:35:00|2789.5|2783.5|2790|2784|2790|2784|2789|2783|12
1654573200000|2022-06-07 03:40:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790|2784|3
1654573500000|2022-06-07 03:45:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654573800000|2022-06-07 03:50:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|9
1654574100000|2022-06-07 03:55:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654574400000|2022-06-07 04:00:00|2789.5|2783.5|2787.8|2781.8|2789.5|2783.5|2787.5|2781.5|13
1654574700000|2022-06-07 04:05:00|2788|2782|2787.8|2781.8|2788.3|2782.3|2787.5|2781.5|5
1654575000000|2022-06-07 04:10:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|11
1654575600000|2022-06-07 04:20:00|2787.8|2781.8|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|18
1654575900000|2022-06-07 04:25:00|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788|2782|13
1654576200000|2022-06-07 04:30:00|2789|2783|2788.3|2782.3|2793.8|2787.8|2788.3|2782.3|51
1654576500000|2022-06-07 04:35:00|2788.5|2782.5|2786|2780|2788.8|2782.8|2786|2780|13
1654576800000|2022-06-07 04:40:00|2786.3|2780.3|2786.3|2780.3|2787|2781|2785|2779|47
1654577100000|2022-06-07 04:45:00|2786|2780|2785.8|2779.8|2786|2780|2784.3|2778.3|18
1654577400000|2022-06-07 04:50:00|2785.5|2779.5|2785.8|2779.8|2786.3|2780.3|2785.5|2779.5|21
1654577700000|2022-06-07 04:55:00|2786|2780|2786|2780|2786.3|2780.3|2785.8|2779.8|19
1654578000000|2022-06-07 05:00:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.8|2779.8|6
1654578300000|2022-06-07 05:05:00|2785.8|2779.8|2787|2781|2787.5|2781.5|2784|2778|19
1654578600000|2022-06-07 05:10:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|3
1654578900000|2022-06-07 05:15:00|2787.5|2781.5|2785|2779|2787.8|2781.8|2785|2779|10
1654579200000|2022-06-07 05:20:00|2785.8|2779.8|2781.3|2775.3|2786|2780|2781|2775|20
1654579500000|2022-06-07 05:25:00|2781.5|2775.5|2784.8|2778.8|2785.3|2779.3|2781.5|2775.5|28
1654579800000|2022-06-07 05:30:00|2784.5|2778.5|2786.8|2780.8|2787|2781|2782.5|2776.5|41
1654580100000|2022-06-07 05:35:00|2786.3|2780.3|2782|2776|2786.3|2780.3|2781|2775|21
1654580400000|2022-06-07 05:40:00|2781.8|2775.8|2786|2780|2786|2780|2780.8|2774.8|71
1654580700000|2022-06-07 05:45:00|2785.8|2779.8|2784.5|2778.5|2786|2780|2783|2777|46
1654581000000|2022-06-07 05:50:00|2784.3|2778.3|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|17
1654581300000|2022-06-07 05:55:00|2784.8|2778.8|2779.3|2773.3|2785|2779|2778|2772|44
1654581600000|2022-06-07 06:00:00|2779.8|2773.8|2782.5|2776.5|2783|2777|2779.8|2773.8|31
1654581900000|2022-06-07 06:05:00|2782.8|2776.8|2783.8|2777.8|2785.8|2779.8|2781.5|2775.5|148
1654582200000|2022-06-07 06:10:00|2784|2778|2786.3|2780.3|2786.3|2780.3|2782|2776|34
1654582500000|2022-06-07 06:15:00|2786.5|2780.5|2782.8|2776.8|2789.8|2783.8|2782|2776|35
1654582800000|2022-06-07 06:20:00|2782.5|2776.5|2782|2776|2784|2778|2780|2774|46
1654583100000|2022-06-07 06:25:00|2781.8|2775.8|2784.5|2778.5|2788|2782|2781.8|2775.8|35
1654583400000|2022-06-07 06:30:00|2784.8|2778.8|2782.3|2776.3|2784.8|2778.8|2779.3|2773.3|23
1654583700000|2022-06-07 06:35:00|2782.5|2776.5|2777|2771|2782.8|2776.8|2776.5|2770.5|61
1654584000000|2022-06-07 06:40:00|2776.8|2770.8|2772.5|2766.5|2777|2771|2771.5|2765.5|34
1654584300000|2022-06-07 06:45:00|2772.8|2766.8|2773.8|2767.8|2776|2770|2772.8|2766.8|38
1654584600000|2022-06-07 06:50:00|2774|2768|2773.3|2767.3|2775.8|2769.8|2773|2767|23
1654584900000|2022-06-07 06:55:00|2773|2767|2771|2765|2773.8|2767.8|2770.5|2764.5|54
1654585200000|2022-06-07 07:00:00|2770.8|2764.8|2763.3|2757.3|2770.8|2764.8|2762|2756|119
1654585500000|2022-06-07 07:05:00|2763.5|2757.5|2764.3|2758.3|2768.5|2762.5|2761.4|2755.4|91
1654585800000|2022-06-07 07:10:00|2763.8|2757.8|2761.8|2755.8|2766.3|2760.3|2760.8|2754.8|80
1654586100000|2022-06-07 07:15:00|2762|2756|2764|2758|2766|2760|2760.8|2754.8|73
1654586400000|2022-06-07 07:20:00|2763.8|2757.8|2764|2758|2768.8|2762.8|2763.5|2757.5|90
1654586700000|2022-06-07 07:25:00|2764.3|2758.3|2767|2761|2767.5|2761.5|2763.8|2757.8|69
1654587000000|2022-06-07 07:30:00|2767.5|2761.5|2764.5|2758.5|2768.3|2762.3|2764.5|2758.5|60
1654587300000|2022-06-07 07:35:00|2764.3|2758.3|2769.3|2763.3|2770.5|2764.5|2764.3|2758.3|48
1654587600000|2022-06-07 07:40:00|2769.5|2763.5|2772.5|2766.5|2773|2767|2769.5|2763.5|72
1654587900000|2022-06-07 07:45:00|2772.3|2766.3|2769.5|2763.5|2773.5|2767.5|2769.3|2763.3|64
1654588200000|2022-06-07 07:50:00|2769.8|2763.8|2769.3|2763.3|2771.8|2765.8|2766.3|2760.3|33
1654588500000|2022-06-07 07:55:00|2769|2763|2761.5|2755.5|2769.8|2763.8|2761.3|2755.3|42
1654588800000|2022-06-07 08:00:00|2761.8|2755.8|2771.8|2765.8|2772|2766|2761.5|2755.5|104
1654589100000|2022-06-07 08:05:00|2772|2766|2767.5|2761.5|2773.3|2767.3|2765.3|2759.3|89
1654589400000|2022-06-07 08:10:00|2767.3|2761.3|2766.5|2760.5|2770.5|2764.5|2764.3|2758.3|60
1654589700000|2022-06-07 08:15:00|2766.3|2760.3|2764|2758|2767|2761|2763.5|2757.5|44
1654590000000|2022-06-07 08:20:00|2764.8|2758.8|2753|2747|2765.3|2759.3|2752.8|2746.8|76
1654590300000|2022-06-07 08:25:00|2753.3|2747.3|2757.8|2751.8|2759.3|2753.3|2753.3|2747.3|73
1654590600000|2022-06-07 08:30:00|2758|2752|2751.8|2745.8|2758.3|2752.3|2751.5|2745.5|48
1654590900000|2022-06-07 08:35:00|2751.5|2745.5|2752.8|2746.8|2752.8|2746.8|2750|2744|36
1654591200000|2022-06-07 08:40:00|2753.5|2747.5|2755.3|2749.3|2756.3|2750.3|2751.3|2745.3|49
1654591500000|2022-06-07 08:45:00|2755.5|2749.5|2752.8|2746.8|2757.8|2751.8|2750|2744|64
1654591800000|2022-06-07 08:50:00|2751.8|2745.8|2747.3|2741.3|2751.8|2745.8|2746|2740|56
1654592100000|2022-06-07 08:55:00|2745.8|2739.8|2748.3|2742.3|2748.3|2742.3|2744.8|2738.8|44
1654592400000|2022-06-07 09:00:00|2749.8|2743.8|2745.3|2739.3|2750.5|2744.5|2744.5|2738.5|58
1654592700000|2022-06-07 09:05:00|2745|2739|2746|2740|2746.3|2740.3|2744.8|2738.8|38
1654593000000|2022-06-07 09:10:00|2745.5|2739.5|2744.8|2738.8|2747.8|2741.8|2744.8|2738.8|25
1654593300000|2022-06-07 09:15:00|2745|2739|2746.3|2740.3|2746.5|2740.5|2744.3|2738.3|33
1654593600000|2022-06-07 09:20:00|2746.5|2740.5|2744.8|2738.8|2746.8|2740.8|2744.8|2738.8|22
1654593900000|2022-06-07 09:25:00|2744.5|2738.5|2742.4|2736.4|2750.4|2744.4|2739.4|2733.4|62
1654594200000|2022-06-07 09:30:00|2742.3|2736.3|2743.5|2737.5|2747|2741|2740.9|2734.9|64
1654594500000|2022-06-07 09:35:00|2743.8|2737.8|2746|2740|2746.8|2740.8|2743.8|2737.8|33
1654594800000|2022-06-07 09:40:00|2745.8|2739.8|2744.5|2738.5|2751.3|2745.3|2744.5|2738.5|66
1654595100000|2022-06-07 09:45:00|2744.3|2738.3|2745.3|2739.3|2746|2740|2744.3|2738.3|28
1654595400000|2022-06-07 09:50:00|2745|2739|2746.3|2740.3|2746.5|2740.5|2744|2738|29
1654595700000|2022-06-07 09:55:00|2746|2740|2744.5|2738.5|2748.5|2742.5|2744.5|2738.5|52
1654596000000|2022-06-07 10:00:00|2745.3|2739.3|2746.3|2740.3|2746.8|2740.8|2744|2738|50
1654596300000|2022-06-07 10:05:00|2746.5|2740.5|2752.3|2746.3|2752.5|2746.5|2746.3|2740.3|92
1654596600000|2022-06-07 10:10:00|2752|2746|2752|2746|2752.5|2746.5|2750|2744|25
1654596900000|2022-06-07 10:15:00|2752.3|2746.3|2754.3|2748.3|2754.5|2748.5|2751.5|2745.5|45
1654597200000|2022-06-07 10:20:00|2754.5|2748.5|2754.5|2748.5|2756|2750|2752.5|2746.5|54
1654597500000|2022-06-07 10:25:00|2754|2748|2753.3|2747.3|2756.8|2750.8|2753|2747|68
1654597800000|2022-06-07 10:30:00|2753.5|2747.5|2754|2748|2755.3|2749.3|2753.3|2747.3|67
1654598100000|2022-06-07 10:35:00|2753.8|2747.8|2754.5|2748.5|2755|2749|2753.8|2747.8|23
1654598400000|2022-06-07 10:40:00|2754.8|2748.8|2759.3|2753.3|2761|2755|2754.8|2748.8|34
1654598700000|2022-06-07 10:45:00|2759.5|2753.5|2765.5|2759.5|2772.1|2766.1|2759.5|2753.5|136
1654599000000|2022-06-07 10:50:00|2765|2759|2765.3|2759.3|2767.3|2761.3|2764|2758|59
1654599300000|2022-06-07 10:55:00|2765|2759|2757.3|2751.3|2765.3|2759.3|2756.3|2750.3|106
1654599600000|2022-06-07 11:00:00|2757|2751|2760.3|2754.3|2761|2755|2752.3|2746.3|74
1654599900000|2022-06-07 11:05:00|2760.5|2754.5|2758.8|2752.8|2763.5|2757.5|2758|2752|73
1654600200000|2022-06-07 11:10:00|2759|2753|2759.3|2753.3|2759.8|2753.8|2755.5|2749.5|70
1654600500000|2022-06-07 11:15:00|2759.5|2753.5|2762.3|2756.3|2765|2759|2759.5|2753.5|73
1654600800000|2022-06-07 11:20:00|2762.8|2756.8|2765.8|2759.8|2766|2760|2762|2756|63
1654601100000|2022-06-07 11:25:00|2765.5|2759.5|2768|2762|2770.5|2764.5|2765.3|2759.3|56
1654601400000|2022-06-07 11:30:00|2767.8|2761.8|2764|2758|2769.3|2763.3|2763.8|2757.8|71
1654601700000|2022-06-07 11:35:00|2763.8|2757.8|2760|2754|2766.8|2760.8|2758.5|2752.5|98
1654602000000|2022-06-07 11:40:00|2759.8|2753.8|2757.3|2751.3|2760.3|2754.3|2756|2750|99
1654602300000|2022-06-07 11:45:00|2756.5|2750.5|2758.3|2752.3|2760.5|2754.5|2755.3|2749.3|95
1654602600000|2022-06-07 11:50:00|2758.5|2752.5|2757|2751|2760.5|2754.5|2755|2749|107
1654602900000|2022-06-07 11:55:00|2756.3|2750.3|2752.3|2746.3|2759|2753|2750.5|2744.5|110
1654603200000|2022-06-07 12:00:00|2752.5|2746.5|2749.5|2743.5|2752.8|2746.8|2749|2743|118
1654603500000|2022-06-07 12:05:00|2749|2743|2747|2741|2753.5|2747.5|2746|2740|84
1654603800000|2022-06-07 12:10:00|2746.8|2740.8|2747.3|2741.3|2751.5|2745.5|2746|2740|122
1654604100000|2022-06-07 12:15:00|2747.5|2741.5|2745.5|2739.5|2748.8|2742.8|2744.5|2738.5|107
1654604400000|2022-06-07 12:20:00|2745.8|2739.8|2748.5|2742.5|2749.8|2743.8|2744.5|2738.5|108
1654604700000|2022-06-07 12:25:00|2748|2742|2749.5|2743.5|2750|2744|2746.5|2740.5|101
1654605000000|2022-06-07 12:30:00|2749.8|2743.8|2751.5|2745.5|2754.3|2748.3|2749.8|2743.8|72
1654605300000|2022-06-07 12:35:00|2751.8|2745.8|2746.3|2740.3|2753|2747|2745.5|2739.5|64
1654605600000|2022-06-07 12:40:00|2746|2740|2744.5|2738.5|2747.3|2741.3|2744.3|2738.3|51
1654605900000|2022-06-07 12:45:00|2744|2738|2747.5|2741.5|2748.3|2742.3|2744|2738|77
1654606200000|2022-06-07 12:50:00|2747.8|2741.8|2748.3|2742.3|2750|2744|2747.3|2741.3|96
1654606500000|2022-06-07 12:55:00|2748.5|2742.5|2750.8|2744.8|2751.8|2745.8|2748|2742|92
1654606800000|2022-06-07 13:00:00|2751|2745|2749|2743|2753.3|2747.3|2748.5|2742.5|152
1654607100000|2022-06-07 13:05:00|2748.8|2742.8|2749.8|2743.8|2751.8|2745.8|2748.3|2742.3|105
1654607400000|2022-06-07 13:10:00|2749.5|2743.5|2747.3|2741.3|2749.5|2743.5|2746.5|2740.5|124
1654607700000|2022-06-07 13:15:00|2747|2741|2745.3|2739.3|2747.8|2741.8|2745.3|2739.3|79
1654608000000|2022-06-07 13:20:00|2745.5|2739.5|2746.8|2740.8|2747.8|2741.8|2744.5|2738.5|71
1654608300000|2022-06-07 13:25:00|2747|2741|2748.3|2742.3|2750.5|2744.5|2745.3|2739.3|129
1654608600000|2022-06-07 13:30:00|2748.5|2742.5|2747.5|2741.5|2750.5|2744.5|2746.3|2740.3|119
1654608900000|2022-06-07 13:35:00|2748|2742|2748.5|2742.5|2751.5|2745.5|2745|2739|125
1654609200000|2022-06-07 13:40:00|2748.3|2742.3|2753.5|2747.5|2755.5|2749.5|2747|2741|143
1654609500000|2022-06-07 13:45:00|2753.3|2747.3|2754.3|2748.3|2756.5|2750.5|2753.3|2747.3|123
1654609800000|2022-06-07 13:50:00|2754.8|2748.8|2756.3|2750.3|2757|2751|2753.5|2747.5|110
1654610100000|2022-06-07 13:55:00|2755.8|2749.8|2756.5|2750.5|2756.8|2750.8|2755.5|2749.5|72
1654610400000|2022-06-07 14:00:00|2756.8|2750.8|2760.5|2754.5|2760.8|2754.8|2755.8|2749.8|76
1654610700000|2022-06-07 14:05:00|2759.8|2753.8|2761.8|2755.8|2765.8|2759.8|2758.3|2752.3|85
1654611000000|2022-06-07 14:10:00|2762|2756|2759.3|2753.3|2762|2756|2757.3|2751.3|105
1654611300000|2022-06-07 14:15:00|2759.5|2753.5|2758.3|2752.3|2760.5|2754.5|2757.8|2751.8|101
1654611600000|2022-06-07 14:20:00|2759.5|2753.5|2758.8|2752.8|2760.3|2754.3|2757.8|2751.8|100
1654611900000|2022-06-07 14:25:00|2758.5|2752.5|2764.8|2758.8|2766|2760|2758|2752|113
1654612200000|2022-06-07 14:30:00|2765|2759|2764.3|2758.3|2765|2759|2761.3|2755.3|99
1654612500000|2022-06-07 14:35:00|2764|2758|2761.8|2755.8|2764|2758|2760.5|2754.5|83
1654612800000|2022-06-07 14:40:00|2761.5|2755.5|2764.8|2758.8|2765|2759|2761.3|2755.3|52
1654613100000|2022-06-07 14:45:00|2764.3|2758.3|2770.8|2764.8|2771.8|2765.8|2763.8|2757.8|107
1654613400000|2022-06-07 14:50:00|2770.3|2764.3|2770.3|2764.3|2774|2768|2769.5|2763.5|156
1654613700000|2022-06-07 14:55:00|2770.5|2764.5|2774.3|2768.3|2776.3|2770.3|2770.5|2764.5|126
1654614000000|2022-06-07 15:00:00|2774|2768|2771.8|2765.8|2774|2768|2769.5|2763.5|102
1654614300000|2022-06-07 15:05:00|2771|2765|2771.3|2765.3|2773.5|2767.5|2768.8|2762.8|116
1654614600000|2022-06-07 15:10:00|2771|2765|2770.5|2764.5|2772.5|2766.5|2766.8|2760.8|102
1654614900000|2022-06-07 15:15:00|2770.8|2764.8|2775.8|2769.8|2776|2770|2769.8|2763.8|85
1654615200000|2022-06-07 15:20:00|2774.8|2768.8|2776.5|2770.5|2778.5|2772.5|2773|2767|100
1654615500000|2022-06-07 15:25:00|2776.3|2770.3|2776.5|2770.5|2779.5|2773.5|2775|2769|147
1654615800000|2022-06-07 15:30:00|2776.3|2770.3|2777.3|2771.3|2783|2777|2776.3|2770.3|147
1654616100000|2022-06-07 15:35:00|2777|2771|2779.3|2773.3|2779.8|2773.8|2776.8|2770.8|46
1654616400000|2022-06-07 15:40:00|2779.5|2773.5|2780|2774|2781|2775|2777.8|2771.8|58
1654616700000|2022-06-07 15:45:00|2780.3|2774.3|2781|2775|2782.5|2776.5|2780.3|2774.3|29
1654617000000|2022-06-07 15:50:00|2781.3|2775.3|2778.8|2772.8|2781.8|2775.8|2778.3|2772.3|44
1654617300000|2022-06-07 15:55:00|2777.8|2771.8|2779|2773|2779.5|2773.5|2776.5|2770.5|76
1654617600000|2022-06-07 16:00:00|2779.3|2773.3|2782.5|2776.5|2782.5|2776.5|2779|2773|37
1654617900000|2022-06-07 16:05:00|2782.3|2776.3|2783|2777|2784.8|2778.8|2782.3|2776.3|36
1654618200000|2022-06-07 16:10:00|2783.3|2777.3|2788.8|2782.8|2791|2785|2783.3|2777.3|86
1654618500000|2022-06-07 16:15:00|2789|2783|2787.8|2781.8|2789|2783|2787.3|2781.3|34
1654618800000|2022-06-07 16:20:00|2787.5|2781.5|2786.5|2780.5|2787.5|2781.5|2786.3|2780.3|18
1654619100000|2022-06-07 16:25:00|2787|2781|2787.8|2781.8|2790|2784|2787|2781|51
1654619400000|2022-06-07 16:30:00|2786.8|2780.8|2788.8|2782.8|2789.3|2783.3|2786.3|2780.3|34
1654619700000|2022-06-07 16:35:00|2788.5|2782.5|2791|2785|2794|2788|2788|2782|32
1654620000000|2022-06-07 16:40:00|2789.3|2783.3|2792.3|2786.3|2792.8|2786.8|2788.5|2782.5|31
1654620300000|2022-06-07 16:45:00|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792|2786|12
1654620600000|2022-06-07 16:50:00|2791.8|2785.8|2791|2785|2792.5|2786.5|2790.8|2784.8|28
1654620900000|2022-06-07 16:55:00|2790.8|2784.8|2791|2785|2791.8|2785.8|2790.8|2784.8|10
1654646400000|2022-06-08 00:00:00|2795.9|2789.9|2793.3|2787.3|2795.9|2789.9|2793.1|2787.1|20
1654646700000|2022-06-08 00:05:00|2793.5|2787.5|2794.3|2788.3|2795|2789|2793.5|2787.5|5
1654647000000|2022-06-08 00:10:00|2794.8|2788.8|2793.5|2787.5|2795.3|2789.3|2793.5|2787.5|24
1654647300000|2022-06-08 00:15:00|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2792.8|2786.8|17
1654647600000|2022-06-08 00:20:00|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2793.3|2787.3|18
1654647900000|2022-06-08 00:25:00|2794|2788|2793.5|2787.5|2794.3|2788.3|2793|2787|9
1654648200000|2022-06-08 00:30:00|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.5|2787.5|8
1654649400000|2022-06-08 00:50:00|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|6
1654649700000|2022-06-08 00:55:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795|2789|14
1654650000000|2022-06-08 01:00:00|2795|2789|2795|2789|2795|2789|2794|2788|22
1654650300000|2022-06-08 01:05:00|2794.8|2788.8|2794.8|2788.8|2796.5|2790.5|2794.5|2788.5|37
1654650600000|2022-06-08 01:10:00|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.5|2787.5|6
1654650900000|2022-06-08 01:15:00|2794|2788|2795.9|2789.9|2800.4|2794.4|2792.5|2786.5|106
1654651200000|2022-06-08 01:20:00|2796.4|2790.4|2792.5|2786.5|2796.4|2790.4|2791.6|2785.6|72
1654651500000|2022-06-08 01:25:00|2792.8|2786.8|2796|2790|2796|2790|2792.3|2786.3|20
1654651800000|2022-06-08 01:30:00|2796.3|2790.3|2792.5|2786.5|2797.3|2791.3|2792.4|2786.4|25
1654652100000|2022-06-08 01:35:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|22
1654652400000|2022-06-08 01:40:00|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654652700000|2022-06-08 01:45:00|2793|2787|2789.5|2783.5|2793|2787|2788.5|2782.5|32
1654653000000|2022-06-08 01:50:00|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.5|2783.5|21
1654653300000|2022-06-08 01:55:00|2789.5|2783.5|2791.5|2785.5|2792.3|2786.3|2789.5|2783.5|76
1654653600000|2022-06-08 02:00:00|2791.8|2785.8|2793.5|2787.5|2793.5|2787.5|2791.3|2785.3|39
1654653900000|2022-06-08 02:05:00|2793.8|2787.8|2794|2788|2794.5|2788.5|2793.8|2787.8|35
1654654200000|2022-06-08 02:10:00|2794.5|2788.5|2796.3|2790.3|2796.8|2790.8|2794.3|2788.3|43
1654654500000|2022-06-08 02:15:00|2796.5|2790.5|2795.3|2789.3|2796.8|2790.8|2794.5|2788.5|22
1654654800000|2022-06-08 02:20:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|6
1654655100000|2022-06-08 02:25:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|10
1654655400000|2022-06-08 02:30:00|2795.5|2789.5|2799.6|2793.6|2799.6|2793.6|2795.3|2789.3|27
1654655700000|2022-06-08 02:35:00|2799.8|2793.8|2799.8|2793.8|2800.8|2794.8|2798.8|2792.8|49
1654656000000|2022-06-08 02:40:00|2799.5|2793.5|2796.3|2790.3|2799.5|2793.5|2795.5|2789.5|42
1654656300000|2022-06-08 02:45:00|2796.5|2790.5|2795.3|2789.3|2796.8|2790.8|2794|2788|45
1654656600000|2022-06-08 02:50:00|2795.5|2789.5|2795.8|2789.8|2796.5|2790.5|2795.5|2789.5|10
1654656900000|2022-06-08 02:55:00|2794.5|2788.5|2793.8|2787.8|2794.8|2788.8|2793|2787|37
1654657200000|2022-06-08 03:00:00|2793.5|2787.5|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|4
1654657500000|2022-06-08 03:05:00|2791.8|2785.8|2788.8|2782.8|2792|2786|2788|2782|35
1654657800000|2022-06-08 03:10:00|2789|2783|2786.3|2780.3|2790.3|2784.3|2785.3|2779.3|29
1654658100000|2022-06-08 03:15:00|2786|2780|2786|2780|2787|2781|2785.8|2779.8|18
1654658400000|2022-06-08 03:20:00|2785.5|2779.5|2788.3|2782.3|2788.5|2782.5|2785.3|2779.3|27
1654658700000|2022-06-08 03:25:00|2788|2782|2787.8|2781.8|2788.5|2782.5|2785.5|2779.5|51
1654659000000|2022-06-08 03:30:00|2787.5|2781.5|2787.3|2781.3|2788.8|2782.8|2786.5|2780.5|15
1654659300000|2022-06-08 03:35:00|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654659600000|2022-06-08 03:40:00|2786.5|2780.5|2784.5|2778.5|2786.5|2780.5|2784.5|2778.5|31
1654659900000|2022-06-08 03:45:00|2784.3|2778.3|2786|2780|2786|2780|2784.3|2778.3|7
1654660200000|2022-06-08 03:50:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.8|2779.8|4
1654660500000|2022-06-08 03:55:00|2786.3|2780.3|2787|2781|2787|2781|2785.3|2779.3|10
1654660800000|2022-06-08 04:00:00|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2784.8|2778.8|9
1654661100000|2022-06-08 04:05:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654661400000|2022-06-08 04:10:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654661700000|2022-06-08 04:15:00|2786|2780|2791.3|2785.3|2791.3|2785.3|2786|2780|11
1654662000000|2022-06-08 04:20:00|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1654662600000|2022-06-08 04:30:00|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|3
1654662900000|2022-06-08 04:35:00|2791|2785|2789|2783|2791|2785|2788.3|2782.3|13
1654663200000|2022-06-08 04:40:00|2788.8|2782.8|2787|2781|2789.5|2783.5|2786.9|2780.9|20
1654663500000|2022-06-08 04:45:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654663800000|2022-06-08 04:50:00|2787|2781|2787|2781|2787|2781|2786.8|2780.8|5
1654664100000|2022-06-08 04:55:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|22
1654664400000|2022-06-08 05:00:00|2786.8|2780.8|2787|2781|2787|2781|2786|2780|8
1654664700000|2022-06-08 05:05:00|2786.8|2780.8|2784|2778|2786.8|2780.8|2782.8|2776.8|30
1654665000000|2022-06-08 05:10:00|2783.5|2777.5|2782.8|2776.8|2783.8|2777.8|2782.8|2776.8|18
1654665300000|2022-06-08 05:15:00|2783|2777|2783|2777|2783|2777|2782.8|2776.8|7
1654665600000|2022-06-08 05:20:00|2782.8|2776.8|2785|2779|2785.5|2779.5|2782.8|2776.8|12
1654665900000|2022-06-08 05:25:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|7
1654666200000|2022-06-08 05:30:00|2784.5|2778.5|2781.8|2775.8|2785.8|2779.8|2780.3|2774.3|47
1654666500000|2022-06-08 05:35:00|2782|2776|2783.3|2777.3|2784|2778|2781.8|2775.8|36
1654666800000|2022-06-08 05:40:00|2783|2777|2785|2779|2785|2779|2783|2777|33
1654667100000|2022-06-08 05:45:00|2784.8|2778.8|2786|2780|2786.3|2780.3|2784.8|2778.8|15
1654667400000|2022-06-08 05:50:00|2785.8|2779.8|2784.5|2778.5|2786|2780|2784|2778|19
1654667700000|2022-06-08 05:55:00|2784.8|2778.8|2782.3|2776.3|2785|2779|2781|2775|32
1654668000000|2022-06-08 06:00:00|2782.5|2776.5|2784|2778|2785.3|2779.3|2782|2776|76
1654668300000|2022-06-08 06:05:00|2784.3|2778.3|2786.5|2780.5|2787|2781|2784|2778|56
1654668600000|2022-06-08 06:10:00|2786.3|2780.3|2785.5|2779.5|2786.5|2780.5|2784.5|2778.5|148
1654668900000|2022-06-08 06:15:00|2785.3|2779.3|2784.5|2778.5|2786.8|2780.8|2783.3|2777.3|80
1654669200000|2022-06-08 06:20:00|2785|2779|2785|2779|2785.3|2779.3|2782.8|2776.8|56
1654669500000|2022-06-08 06:25:00|2785.3|2779.3|2783|2777|2785.3|2779.3|2780.3|2774.3|105
1654669800000|2022-06-08 06:30:00|2782.8|2776.8|2786.8|2780.8|2787.3|2781.3|2782|2776|74
1654670100000|2022-06-08 06:35:00|2786.5|2780.5|2786.3|2780.3|2787|2781|2784|2778|28
1654670400000|2022-06-08 06:40:00|2786.5|2780.5|2783.5|2777.5|2787.3|2781.3|2782.8|2776.8|19
1654670700000|2022-06-08 06:45:00|2783.3|2777.3|2777.3|2771.3|2783.3|2777.3|2777|2771|25
1654671000000|2022-06-08 06:50:00|2777.5|2771.5|2778.8|2772.8|2779.5|2773.5|2776|2770|46
1654671300000|2022-06-08 06:55:00|2779|2773|2775.8|2769.8|2780.8|2774.8|2775.3|2769.3|35
1654671600000|2022-06-08 07:00:00|2775.5|2769.5|2777.3|2771.3|2782.9|2776.9|2775.5|2769.5|106
1654671900000|2022-06-08 07:05:00|2777.5|2771.5|2774.5|2768.5|2779.5|2773.5|2774|2768|66
1654672200000|2022-06-08 07:10:00|2774.8|2768.8|2774.8|2768.8|2775|2769|2770.3|2764.3|85
1654672500000|2022-06-08 07:15:00|2774.5|2768.5|2774.5|2768.5|2775.3|2769.3|2773.8|2767.8|45
1654672800000|2022-06-08 07:20:00|2774.8|2768.8|2772.3|2766.3|2775.5|2769.5|2771|2765|40
1654673100000|2022-06-08 07:25:00|2772.5|2766.5|2773.3|2767.3|2774.8|2768.8|2770.5|2764.5|73
1654673400000|2022-06-08 07:30:00|2773.8|2767.8|2780.3|2774.3|2780.3|2774.3|2773.3|2767.3|57
1654673700000|2022-06-08 07:35:00|2780|2774|2786|2780|2786.5|2780.5|2780|2774|54
1654674000000|2022-06-08 07:40:00|2786.3|2780.3|2819.3|2813.3|2825.5|2819.5|2786|2780|162
1654674300000|2022-06-08 07:45:00|2819|2813|2819.9|2813.9|2826.1|2820.1|2806.4|2800.4|138
1654674600000|2022-06-08 07:50:00|2820.1|2814.1|2820|2814|2825.9|2819.9|2817.1|2811.1|89
1654674900000|2022-06-08 07:55:00|2820.3|2814.3|2814|2808|2820.5|2814.5|2813.8|2807.8|63
1654675200000|2022-06-08 08:00:00|2813.8|2807.8|2812.3|2806.3|2814.5|2808.5|2810|2804|71
1654675500000|2022-06-08 08:05:00|2812.5|2806.5|2811.3|2805.3|2814.8|2808.8|2810.3|2804.3|55
1654675800000|2022-06-08 08:10:00|2810.8|2804.8|2810.8|2804.8|2811.5|2805.5|2809|2803|33
1654676100000|2022-06-08 08:15:00|2810.5|2804.5|2811.8|2805.8|2811.8|2805.8|2807|2801|58
1654676400000|2022-06-08 08:20:00|2811.5|2805.5|2810|2804|2812|2806|2809.5|2803.5|29
1654676700000|2022-06-08 08:25:00|2809.8|2803.8|2812.5|2806.5|2813|2807|2809.8|2803.8|29
1654677000000|2022-06-08 08:30:00|2812.3|2806.3|2809.5|2803.5|2812.8|2806.8|2809.3|2803.3|53
1654677300000|2022-06-08 08:35:00|2809.8|2803.8|2816.8|2810.8|2821|2815|2809.8|2803.8|61
1654677600000|2022-06-08 08:40:00|2816.5|2810.5|2816|2810|2817.3|2811.3|2811.8|2805.8|58
1654677900000|2022-06-08 08:45:00|2816.3|2810.3|2815.3|2809.3|2816.8|2810.8|2813.8|2807.8|48
1654678200000|2022-06-08 08:50:00|2815|2809|2813.5|2807.5|2815.5|2809.5|2813.5|2807.5|33
1654678500000|2022-06-08 08:55:00|2813.3|2807.3|2821.8|2815.8|2822.5|2816.5|2812.5|2806.5|78
1654678800000|2022-06-08 09:00:00|2821.5|2815.5|2812.3|2806.3|2821.5|2815.5|2812.3|2806.3|47
1654679100000|2022-06-08 09:05:00|2812.5|2806.5|2810.5|2804.5|2814|2808|2810|2804|40
1654679400000|2022-06-08 09:10:00|2810.3|2804.3|2814.8|2808.8|2815.3|2809.3|2810|2804|44
1654679700000|2022-06-08 09:15:00|2815|2809|2819.3|2813.3|2820.5|2814.5|2814.8|2808.8|57
1654680000000|2022-06-08 09:20:00|2819|2813|2817|2811|2821.8|2815.8|2816.8|2810.8|67
1654680300000|2022-06-08 09:25:00|2816.8|2810.8|2818|2812|2819.5|2813.5|2816.8|2810.8|19
1654680600000|2022-06-08 09:30:00|2817.8|2811.8|2823|2817|2827.5|2821.5|2817.8|2811.8|54
1654680900000|2022-06-08 09:35:00|2822.8|2816.8|2819.8|2813.8|2823|2817|2818.3|2812.3|44
1654681200000|2022-06-08 09:40:00|2820|2814|2819.3|2813.3|2820.5|2814.5|2818|2812|41
1654681500000|2022-06-08 09:45:00|2819|2813|2818.3|2812.3|2819.3|2813.3|2818|2812|34
1654681800000|2022-06-08 09:50:00|2818|2812|2817|2811|2820.3|2814.3|2816.5|2810.5|41
1654682100000|2022-06-08 09:55:00|2816.8|2810.8|2817.5|2811.5|2818.5|2812.5|2815|2809|53
1654682400000|2022-06-08 10:00:00|2817.3|2811.3|2819|2813|2819|2813|2816.5|2810.5|41
1654682700000|2022-06-08 10:05:00|2819.5|2813.5|2822.5|2816.5|2822.5|2816.5|2819|2813|45
1654683000000|2022-06-08 10:10:00|2822.8|2816.8|2826.3|2820.3|2826.8|2820.8|2822|2816|54
1654683300000|2022-06-08 10:15:00|2826|2820|2822.8|2816.8|2827.8|2821.8|2822.8|2816.8|54
1654683600000|2022-06-08 10:20:00|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2822|2816|36
1654683900000|2022-06-08 10:25:00|2824.3|2818.3|2820.8|2814.8|2824.5|2818.5|2820|2814|49
1654684200000|2022-06-08 10:30:00|2820.5|2814.5|2815.5|2809.5|2820.5|2814.5|2814.5|2808.5|40
1654684500000|2022-06-08 10:35:00|2815.3|2809.3|2818|2812|2818.8|2812.8|2815|2809|52
1654684800000|2022-06-08 10:40:00|2817.8|2811.8|2818.8|2812.8|2818.8|2812.8|2817.3|2811.3|30
1654685100000|2022-06-08 10:45:00|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2815|2809|39
1654685400000|2022-06-08 10:50:00|2817.5|2811.5|2820.5|2814.5|2820.5|2814.5|2816.3|2810.3|32
1654685700000|2022-06-08 10:55:00|2820.8|2814.8|2816.3|2810.3|2821|2815|2816|2810|36
1654686000000|2022-06-08 11:00:00|2816|2810|2806.3|2800.3|2816|2810|2805.8|2799.8|61
1654686300000|2022-06-08 11:05:00|2806.5|2800.5|2809.3|2803.3|2809.3|2803.3|2802.8|2796.8|67
1654686600000|2022-06-08 11:10:00|2809|2803|2809.5|2803.5|2810.5|2804.5|2806.8|2800.8|55
1654686900000|2022-06-08 11:15:00|2809.3|2803.3|2808|2802|2809.3|2803.3|2800.5|2794.5|84
1654687200000|2022-06-08 11:20:00|2808.3|2802.3|2807.8|2801.8|2808.5|2802.5|2805.5|2799.5|45
1654687500000|2022-06-08 11:25:00|2808|2802|2802.5|2796.5|2808.3|2802.3|2802|2796|106
1654687800000|2022-06-08 11:30:00|2801.8|2795.8|2804.8|2798.8|2805|2799|2800.3|2794.3|142
1654688100000|2022-06-08 11:35:00|2805|2799|2801.8|2795.8|2805.5|2799.5|2800|2794|150
1654688400000|2022-06-08 11:40:00|2801.5|2795.5|2798.5|2792.5|2801.8|2795.8|2798.3|2792.3|109
1654688700000|2022-06-08 11:45:00|2798.3|2792.3|2794|2788|2798.8|2792.8|2791|2785|109
1654689000000|2022-06-08 11:50:00|2794.3|2788.3|2795.3|2789.3|2797|2791|2793|2787|133
1654689300000|2022-06-08 11:55:00|2795.5|2789.5|2802.5|2796.5|2802.8|2796.8|2794.5|2788.5|140
1654689600000|2022-06-08 12:00:00|2802.3|2796.3|2806.3|2800.3|2808.5|2802.5|2801.8|2795.8|144
1654689900000|2022-06-08 12:05:00|2806.5|2800.5|2808|2802|2809|2803|2806.5|2800.5|57
1654690200000|2022-06-08 12:10:00|2808.3|2802.3|2805.8|2799.8|2808.3|2802.3|2804.3|2798.3|51
1654690500000|2022-06-08 12:15:00|2805.5|2799.5|2806.5|2800.5|2807|2801|2804.8|2798.8|39
1654690800000|2022-06-08 12:20:00|2806|2800|2805|2799|2808.8|2802.8|2804.5|2798.5|97
1654691100000|2022-06-08 12:25:00|2805.3|2799.3|2800|2794|2805.5|2799.5|2799.8|2793.8|88
1654691400000|2022-06-08 12:30:00|2799.8|2793.8|2804|2798|2804.5|2798.5|2798.8|2792.8|75
1654691700000|2022-06-08 12:35:00|2803.5|2797.5|2807.3|2801.3|2807.3|2801.3|2803.3|2797.3|61
1654692000000|2022-06-08 12:40:00|2807.5|2801.5|2807.5|2801.5|2812.8|2806.8|2806.3|2800.3|118
1654692300000|2022-06-08 12:45:00|2807|2801|2807|2801|2807.5|2801.5|2801.5|2795.5|113
1654692600000|2022-06-08 12:50:00|2807.3|2801.3|2801|2795|2807.5|2801.5|2799.3|2793.3|121
1654692900000|2022-06-08 12:55:00|2801.3|2795.3|2800|2794|2803|2797|2796.8|2790.8|104
1654693200000|2022-06-08 13:00:00|2799.8|2793.8|2797.8|2791.8|2800.3|2794.3|2797|2791|151
1654693500000|2022-06-08 13:05:00|2797.3|2791.3|2799.5|2793.5|2800.3|2794.3|2796.8|2790.8|96
1654693800000|2022-06-08 13:10:00|2798.8|2792.8|2801.3|2795.3|2801.8|2795.8|2798.3|2792.3|84
1654694100000|2022-06-08 13:15:00|2801.8|2795.8|2801|2795|2802.5|2796.5|2798.8|2792.8|105
1654694400000|2022-06-08 13:20:00|2800.8|2794.8|2803.8|2797.8|2804|2798|2800.3|2794.3|58
1654694700000|2022-06-08 13:25:00|2804|2798|2809.8|2803.8|2811.8|2805.8|2803.8|2797.8|87
1654695000000|2022-06-08 13:30:00|2810|2804|2808|2802|2810|2804|2806.3|2800.3|135
1654695300000|2022-06-08 13:35:00|2808.5|2802.5|2806.8|2800.8|2809|2803|2806.3|2800.3|105
1654695600000|2022-06-08 13:40:00|2806.5|2800.5|2803.3|2797.3|2806.8|2800.8|2802|2796|109
1654695900000|2022-06-08 13:45:00|2803.5|2797.5|2810.3|2804.3|2810.5|2804.5|2803.5|2797.5|112
1654696200000|2022-06-08 13:50:00|2810.5|2804.5|2809|2803|2812.3|2806.3|2806.3|2800.3|121
1654696500000|2022-06-08 13:55:00|2809.3|2803.3|2806|2800|2810.8|2804.8|2805.5|2799.5|89
1654696800000|2022-06-08 14:00:00|2805.8|2799.8|2807.8|2801.8|2808|2802|2805|2799|103
1654697100000|2022-06-08 14:05:00|2807.5|2801.5|2810.3|2804.3|2810.3|2804.3|2807.3|2801.3|54
1654697400000|2022-06-08 14:10:00|2811.3|2805.3|2814.5|2808.5|2816.3|2810.3|2811.3|2805.3|108
1654697700000|2022-06-08 14:15:00|2814.3|2808.3|2820.3|2814.3|2821.8|2815.8|2813.8|2807.8|102
1654698000000|2022-06-08 14:20:00|2820.5|2814.5|2818.5|2812.5|2825.9|2819.9|2817|2811|149
1654698300000|2022-06-08 14:25:00|2818.8|2812.8|2818|2812|2819.8|2813.8|2815.8|2809.8|96
1654698600000|2022-06-08 14:30:00|2817.5|2811.5|2816.5|2810.5|2821.5|2815.5|2816.3|2810.3|95
1654698900000|2022-06-08 14:35:00|2816.3|2810.3|2815|2809|2816.5|2810.5|2814|2808|86
1654699200000|2022-06-08 14:40:00|2814.3|2808.3|2815.8|2809.8|2815.8|2809.8|2812.5|2806.5|75
1654699500000|2022-06-08 14:45:00|2815.5|2809.5|2814.5|2808.5|2816.5|2810.5|2814|2808|69
1654699800000|2022-06-08 14:50:00|2814|2808|2814.3|2808.3|2815.8|2809.8|2813.5|2807.5|85
1654700100000|2022-06-08 14:55:00|2814.5|2808.5|2815|2809|2815.5|2809.5|2813.5|2807.5|89
1654700400000|2022-06-08 15:00:00|2815.5|2809.5|2815.8|2809.8|2817.3|2811.3|2814.5|2808.5|80
1654700700000|2022-06-08 15:05:00|2816|2810|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|61
1654701000000|2022-06-08 15:10:00|2816|2810|2824|2818|2826.8|2820.8|2816|2810|104
1654701300000|2022-06-08 15:15:00|2824.8|2818.8|2822.5|2816.5|2825|2819|2821.3|2815.3|84
1654701600000|2022-06-08 15:20:00|2822.3|2816.3|2821.3|2815.3|2825|2819|2821|2815|84
1654701900000|2022-06-08 15:25:00|2821.5|2815.5|2816.5|2810.5|2824.5|2818.5|2815.8|2809.8|119
1654702200000|2022-06-08 15:30:00|2816.8|2810.8|2821.3|2815.3|2824.3|2818.3|2816.8|2810.8|138
1654702500000|2022-06-08 15:35:00|2820.8|2814.8|2823.5|2817.5|2823.5|2817.5|2818|2812|75
1654702800000|2022-06-08 15:40:00|2822.8|2816.8|2822.8|2816.8|2824.3|2818.3|2820.5|2814.5|40
1654703100000|2022-06-08 15:45:00|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2821.8|2815.8|34
1654703400000|2022-06-08 15:50:00|2824.3|2818.3|2828.8|2822.8|2829|2823|2824.3|2818.3|35
1654703700000|2022-06-08 15:55:00|2828.5|2822.5|2825.8|2819.8|2828.8|2822.8|2825|2819|36
1654704000000|2022-06-08 16:00:00|2826|2820|2829.3|2823.3|2829.3|2823.3|2825.8|2819.8|12
1654704300000|2022-06-08 16:05:00|2829|2823|2829.8|2823.8|2831.3|2825.3|2829|2823|64
1654704600000|2022-06-08 16:10:00|2829.5|2823.5|2828|2822|2830.5|2824.5|2828|2822|22
1654704900000|2022-06-08 16:15:00|2827.8|2821.8|2839.5|2833.5|2842.3|2836.3|2827.5|2821.5|59
1654705200000|2022-06-08 16:20:00|2839.3|2833.3|2841|2835|2841.4|2835.4|2837.8|2831.8|66
1654705500000|2022-06-08 16:25:00|2841.3|2835.3|2837|2831|2842|2836|2837|2831|15
1654705800000|2022-06-08 16:30:00|2836.8|2830.8|2842.5|2836.5|2843.8|2837.8|2836.5|2830.5|107
1654706100000|2022-06-08 16:35:00|2842.8|2836.8|2849.3|2843.3|2849.5|2843.5|2842.3|2836.3|35
1654706400000|2022-06-08 16:40:00|2847.8|2841.8|2844.8|2838.8|2847.8|2841.8|2844|2838|30
1654706700000|2022-06-08 16:45:00|2845|2839|2845.3|2839.3|2846.3|2840.3|2843|2837|44
1654707000000|2022-06-08 16:50:00|2844.3|2838.3|2837.5|2831.5|2844.3|2838.3|2837|2831|52
1654707300000|2022-06-08 16:55:00|2837.8|2831.8|2840|2834|2840|2834|2837|2831|51
1654732800000|2022-06-09 00:00:00|2834.3|2828.3|2834|2828|2834.4|2828.4|2833.9|2827.9|5
1654733100000|2022-06-09 00:05:00|2834.3|2828.3|2834.3|2828.3|2834.8|2828.8|2834|2828|18
1654733400000|2022-06-09 00:10:00|2834.5|2828.5|2833.4|2827.4|2834.5|2828.5|2833.3|2827.3|28
1654733700000|2022-06-09 00:15:00|2833.3|2827.3|2836.9|2830.9|2838.4|2832.4|2831.8|2825.8|20
1654734000000|2022-06-09 00:20:00|2836.6|2830.6|2836.5|2830.5|2836.9|2830.9|2836.4|2830.4|16
1654734300000|2022-06-09 00:25:00|2836.3|2830.3|2833.5|2827.5|2836.3|2830.3|2832.8|2826.8|35
1654734600000|2022-06-09 00:30:00|2833.3|2827.3|2833.8|2827.8|2834.3|2828.3|2833.3|2827.3|28
1654734900000|2022-06-09 00:35:00|2834|2828|2835|2829|2835.5|2829.5|2833.8|2827.8|20
1654735200000|2022-06-09 00:40:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654735500000|2022-06-09 00:45:00|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1654735800000|2022-06-09 00:50:00|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|9
1654736400000|2022-06-09 01:00:00|2833.5|2827.5|2836.4|2830.4|2836.4|2830.4|2833|2827|71
1654736700000|2022-06-09 01:05:00|2836.6|2830.6|2834.1|2828.1|2836.6|2830.6|2833|2827|49
1654737000000|2022-06-09 01:10:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2833.5|2827.5|43
1654737300000|2022-06-09 01:15:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2832.5|2826.5|15
1654737600000|2022-06-09 01:20:00|2833.5|2827.5|2837.5|2831.5|2837.5|2831.5|2833.5|2827.5|28
1654737900000|2022-06-09 01:25:00|2837|2831|2839.3|2833.3|2839.3|2833.3|2836.5|2830.5|46
1654738200000|2022-06-09 01:30:00|2839.5|2833.5|2836|2830|2843.3|2837.3|2835.8|2829.8|73
1654738500000|2022-06-09 01:35:00|2836.8|2830.8|2834|2828|2837.5|2831.5|2834|2828|36
1654738800000|2022-06-09 01:40:00|2833.8|2827.8|2832.5|2826.5|2833.8|2827.8|2832.5|2826.5|22
1654739100000|2022-06-09 01:45:00|2831.3|2825.3|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|25
1654739400000|2022-06-09 01:50:00|2830.8|2824.8|2828.5|2822.5|2831.3|2825.3|2828.3|2822.3|69
1654739700000|2022-06-09 01:55:00|2829|2823|2829|2823|2829.3|2823.3|2828.5|2822.5|19
1654740000000|2022-06-09 02:00:00|2829.3|2823.3|2829.8|2823.8|2830|2824|2829.3|2823.3|23
1654740300000|2022-06-09 02:05:00|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1654740600000|2022-06-09 02:10:00|2829.8|2823.8|2831|2825|2831|2825|2829.5|2823.5|7
1654740900000|2022-06-09 02:15:00|2831.3|2825.3|2836.3|2830.3|2836.9|2830.9|2831.3|2825.3|13
1654741200000|2022-06-09 02:20:00|2836|2830|2838.3|2832.3|2838.3|2832.3|2835.8|2829.8|8
1654741500000|2022-06-09 02:25:00|2838|2832|2839|2833|2839|2833|2838|2832|11
1654741800000|2022-06-09 02:30:00|2838.8|2832.8|2832|2826|2838.8|2832.8|2830|2824|69
1654742100000|2022-06-09 02:35:00|2831.8|2825.8|2830.5|2824.5|2832.5|2826.5|2830.3|2824.3|21
1654742400000|2022-06-09 02:40:00|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|5
1654742700000|2022-06-09 02:45:00|2830.5|2824.5|2832.8|2826.8|2832.8|2826.8|2830|2824|13
1654743000000|2022-06-09 02:50:00|2832.5|2826.5|2832.5|2826.5|2833.5|2827.5|2830.8|2824.8|13
1654743300000|2022-06-09 02:55:00|2832.3|2826.3|2833|2827|2833|2827|2830.5|2824.5|12
1654743600000|2022-06-09 03:00:00|2833.3|2827.3|2836|2830|2836.5|2830.5|2833.3|2827.3|21
1654743900000|2022-06-09 03:05:00|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2835|2829|9
1654744200000|2022-06-09 03:10:00|2837|2831|2836.3|2830.3|2839.8|2833.8|2834.8|2828.8|31
1654744500000|2022-06-09 03:15:00|2836.5|2830.5|2835.3|2829.3|2836.5|2830.5|2834.3|2828.3|11
1654744800000|2022-06-09 03:20:00|2835|2829|2837.8|2831.8|2838|2832|2835|2829|33
1654745100000|2022-06-09 03:25:00|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|23
1654745400000|2022-06-09 03:30:00|2837.8|2831.8|2836.8|2830.8|2838.3|2832.3|2835.8|2829.8|25
1654745700000|2022-06-09 03:35:00|2836.5|2830.5|2842|2836|2842|2836|2836.5|2830.5|21
1654746000000|2022-06-09 03:40:00|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840|2834|9
1654746600000|2022-06-09 03:50:00|2841.3|2835.3|2845.8|2839.8|2846|2840|2841.3|2835.3|24
1654746900000|2022-06-09 03:55:00|2845.5|2839.5|2845.3|2839.3|2846.5|2840.5|2844.8|2838.8|10
1654747200000|2022-06-09 04:00:00|2845.5|2839.5|2849.3|2843.3|2849.8|2843.8|2845.5|2839.5|15
1654747500000|2022-06-09 04:05:00|2849.5|2843.5|2850.8|2844.8|2853|2847|2848|2842|21
1654747800000|2022-06-09 04:10:00|2851|2845|2852|2846|2852.5|2846.5|2851|2845|4
1654748100000|2022-06-09 04:15:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2847|2841|30
1654748400000|2022-06-09 04:20:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2849.8|2843.8|27
1654748700000|2022-06-09 04:25:00|2852|2846|2850|2844|2852|2846|2849.8|2843.8|11
1654749000000|2022-06-09 04:30:00|2849.8|2843.8|2848.8|2842.8|2849.8|2843.8|2848.8|2842.8|12
1654749300000|2022-06-09 04:35:00|2847.9|2841.9|2848|2842|2848.5|2842.5|2846.5|2840.5|19
1654749600000|2022-06-09 04:40:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|13
1654749900000|2022-06-09 04:45:00|2847.8|2841.8|2848.5|2842.5|2849.3|2843.3|2847.3|2841.3|49
1654750200000|2022-06-09 04:50:00|2848.3|2842.3|2846.8|2840.8|2848.5|2842.5|2846.8|2840.8|10
1654750500000|2022-06-09 04:55:00|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2845.5|2839.5|19
1654750800000|2022-06-09 05:00:00|2846.5|2840.5|2846.5|2840.5|2847|2841|2845.8|2839.8|16
1654751100000|2022-06-09 05:05:00|2846.8|2840.8|2846.3|2840.3|2847|2841|2845.5|2839.5|36
1654751400000|2022-06-09 05:10:00|2846|2840|2846.8|2840.8|2849.5|2843.5|2844.3|2838.3|40
1654751700000|2022-06-09 05:15:00|2846.5|2840.5|2846|2840|2846.8|2840.8|2846|2840|5
1654752000000|2022-06-09 05:20:00|2844.8|2838.8|2842|2836|2844.8|2838.8|2841.3|2835.3|24
1654752300000|2022-06-09 05:25:00|2842.3|2836.3|2837.8|2831.8|2842.3|2836.3|2836.8|2830.8|24
1654752600000|2022-06-09 05:30:00|2837.5|2831.5|2829.8|2823.8|2837.5|2831.5|2828.3|2822.3|60
1654752900000|2022-06-09 05:35:00|2830|2824|2833.8|2827.8|2835|2829|2829.8|2823.8|56
1654753200000|2022-06-09 05:40:00|2834|2828|2836|2830|2836|2830|2833|2827|43
1654753500000|2022-06-09 05:45:00|2835.8|2829.8|2832.3|2826.3|2837|2831|2829.8|2823.8|130
1654753800000|2022-06-09 05:50:00|2832|2826|2829.8|2823.8|2832|2826|2829.8|2823.8|7
1654754100000|2022-06-09 05:55:00|2830|2824|2833|2827|2833|2827|2830|2824|15
1654754400000|2022-06-09 06:00:00|2833.3|2827.3|2830.5|2824.5|2833.5|2827.5|2829.8|2823.8|29
1654754700000|2022-06-09 06:05:00|2830.3|2824.3|2832.8|2826.8|2832.8|2826.8|2830|2824|25
1654755000000|2022-06-09 06:10:00|2832.5|2826.5|2832|2826|2832.8|2826.8|2831.3|2825.3|17
1654755300000|2022-06-09 06:15:00|2831.8|2825.8|2831|2825|2832|2826|2830.8|2824.8|10
1654755600000|2022-06-09 06:20:00|2830.8|2824.8|2831|2825|2831.5|2825.5|2830.5|2824.5|8
1654755900000|2022-06-09 06:25:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|4
1654756200000|2022-06-09 06:30:00|2831|2825|2831.5|2825.5|2831.8|2825.8|2830.3|2824.3|31
1654756500000|2022-06-09 06:35:00|2832|2826|2832.3|2826.3|2832.5|2826.5|2831|2825|16
1654756800000|2022-06-09 06:40:00|2832|2826|2827.5|2821.5|2832.5|2826.5|2824.8|2818.8|66
1654757100000|2022-06-09 06:45:00|2827.3|2821.3|2825.8|2819.8|2829|2823|2823.5|2817.5|46
1654757400000|2022-06-09 06:50:00|2825.5|2819.5|2827.8|2821.8|2827.8|2821.8|2824.5|2818.5|51
1654757700000|2022-06-09 06:55:00|2828|2822|2827|2821|2830.3|2824.3|2826.8|2820.8|51
1654758000000|2022-06-09 07:00:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2818|2812|98
1654758300000|2022-06-09 07:05:00|2825|2819|2822|2816|2829.5|2823.5|2821.3|2815.3|76
1654758600000|2022-06-09 07:10:00|2822.3|2816.3|2820.1|2814.1|2826|2820|2818.6|2812.6|108
1654758900000|2022-06-09 07:15:00|2819.9|2813.9|2808.8|2802.8|2820|2814|2805.5|2799.5|150
1654759200000|2022-06-09 07:20:00|2808.5|2802.5|2811.5|2805.5|2814.5|2808.5|2808.5|2802.5|89
1654759500000|2022-06-09 07:25:00|2810.8|2804.8|2807.5|2801.5|2812.3|2806.3|2806.3|2800.3|46
1654759800000|2022-06-09 07:30:00|2807.8|2801.8|2814.9|2808.9|2815.3|2809.3|2798.3|2792.3|97
1654760100000|2022-06-09 07:35:00|2814.8|2808.8|2804.5|2798.5|2814.8|2808.8|2803.3|2797.3|91
1654760400000|2022-06-09 07:40:00|2804.3|2798.3|2803.8|2797.8|2807.5|2801.5|2799.5|2793.5|103
1654760700000|2022-06-09 07:45:00|2804|2798|2796.9|2790.9|2807|2801|2793.6|2787.6|144
1654761000000|2022-06-09 07:50:00|2797|2791|2795.8|2789.8|2799.3|2793.3|2794.3|2788.3|83
1654761300000|2022-06-09 07:55:00|2795.3|2789.3|2795.5|2789.5|2797.5|2791.5|2793|2787|69
1654761600000|2022-06-09 08:00:00|2796.5|2790.5|2793.5|2787.5|2797|2791|2788.1|2782.1|121
1654761900000|2022-06-09 08:05:00|2793.8|2787.8|2796.5|2790.5|2800.3|2794.3|2793.5|2787.5|86
1654762200000|2022-06-09 08:10:00|2796.3|2790.3|2801|2795|2805|2799|2795.8|2789.8|62
1654762500000|2022-06-09 08:15:00|2801.3|2795.3|2800.3|2794.3|2802|2796|2799|2793|45
1654762800000|2022-06-09 08:20:00|2800.8|2794.8|2804.3|2798.3|2804.5|2798.5|2799.5|2793.5|40
1654763100000|2022-06-09 08:25:00|2804.8|2798.8|2799.8|2793.8|2808.3|2802.3|2799|2793|111
1654763400000|2022-06-09 08:30:00|2800|2794|2801.5|2795.5|2802|2796|2800|2794|43
1654763700000|2022-06-09 08:35:00|2801.8|2795.8|2801.8|2795.8|2803.3|2797.3|2800|2794|44
1654764000000|2022-06-09 08:40:00|2802|2796|2804|2798|2804.8|2798.8|2801.3|2795.3|35
1654764300000|2022-06-09 08:45:00|2803.8|2797.8|2802.3|2796.3|2806.3|2800.3|2802.3|2796.3|58
1654764600000|2022-06-09 08:50:00|2802.5|2796.5|2799|2793|2803.3|2797.3|2793.5|2787.5|76
1654764900000|2022-06-09 08:55:00|2798.8|2792.8|2794.5|2788.5|2800|2794|2794.3|2788.3|53
1654765200000|2022-06-09 09:00:00|2794.3|2788.3|2797.8|2791.8|2798|2792|2794.3|2788.3|39
1654765500000|2022-06-09 09:05:00|2798|2792|2797.3|2791.3|2799.3|2793.3|2796.8|2790.8|35
1654765800000|2022-06-09 09:10:00|2797.5|2791.5|2801|2795|2801.5|2795.5|2797.5|2791.5|41
1654766100000|2022-06-09 09:15:00|2801.3|2795.3|2804.3|2798.3|2804.3|2798.3|2799.5|2793.5|54
1654766400000|2022-06-09 09:20:00|2804.5|2798.5|2807|2801|2807|2801|2804.5|2798.5|30
1654766700000|2022-06-09 09:25:00|2807.3|2801.3|2805|2799|2807.8|2801.8|2804.8|2798.8|24
1654767000000|2022-06-09 09:30:00|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2804|2798|40
1654767300000|2022-06-09 09:35:00|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2803.8|2797.8|18
1654767600000|2022-06-09 09:40:00|2804.8|2798.8|2806.3|2800.3|2806.5|2800.5|2804|2798|26
1654767900000|2022-06-09 09:45:00|2806.5|2800.5|2806.8|2800.8|2808.8|2802.8|2806.3|2800.3|35
1654768200000|2022-06-09 09:50:00|2807|2801|2807.5|2801.5|2809|2803|2806.5|2800.5|22
1654768500000|2022-06-09 09:55:00|2808|2802|2803.5|2797.5|2808|2802|2801.8|2795.8|55
1654768800000|2022-06-09 10:00:00|2803.3|2797.3|2802.8|2796.8|2803.5|2797.5|2802|2796|54
1654769100000|2022-06-09 10:05:00|2803|2797|2802.8|2796.8|2804|2798|2802.8|2796.8|27
1654769400000|2022-06-09 10:10:00|2802.5|2796.5|2803.8|2797.8|2803.8|2797.8|2801.8|2795.8|44
1654769700000|2022-06-09 10:15:00|2804|2798|2803.5|2797.5|2804.3|2798.3|2801.3|2795.3|57
1654770000000|2022-06-09 10:20:00|2803.8|2797.8|2802|2796|2803.8|2797.8|2801.5|2795.5|37
1654770300000|2022-06-09 10:25:00|2802.3|2796.3|2801.5|2795.5|2803|2797|2801.3|2795.3|25
1654770600000|2022-06-09 10:30:00|2801|2795|2796.8|2790.8|2802.8|2796.8|2796.8|2790.8|27
1654770900000|2022-06-09 10:35:00|2798|2792|2796|2790|2799|2793|2795|2789|62
1654771200000|2022-06-09 10:40:00|2795|2789|2798|2792|2799.3|2793.3|2789.5|2783.5|59
1654771500000|2022-06-09 10:45:00|2797.8|2791.8|2795.3|2789.3|2798.3|2792.3|2795|2789|43
1654771800000|2022-06-09 10:50:00|2795.5|2789.5|2789.8|2783.8|2796.8|2790.8|2789.8|2783.8|60
1654772100000|2022-06-09 10:55:00|2789.5|2783.5|2789.5|2783.5|2792.3|2786.3|2789.3|2783.3|49
1654772400000|2022-06-09 11:00:00|2789.8|2783.8|2795|2789|2795.3|2789.3|2789.8|2783.8|67
1654772700000|2022-06-09 11:05:00|2794.8|2788.8|2793.5|2787.5|2794.8|2788.8|2791|2785|64
1654773000000|2022-06-09 11:10:00|2793.3|2787.3|2792.3|2786.3|2793.8|2787.8|2790.3|2784.3|32
1654773300000|2022-06-09 11:15:00|2792|2786|2790.8|2784.8|2793.5|2787.5|2790|2784|45
1654773600000|2022-06-09 11:20:00|2790.5|2784.5|2790|2784|2796.8|2790.8|2790|2784|68
1654773900000|2022-06-09 11:25:00|2789.8|2783.8|2790.5|2784.5|2790.8|2784.8|2783.3|2777.3|81
1654774200000|2022-06-09 11:30:00|2790.8|2784.8|2791|2785|2793.8|2787.8|2788.3|2782.3|77
1654774500000|2022-06-09 11:35:00|2790.8|2784.8|2793.3|2787.3|2796.8|2790.8|2790.8|2784.8|87
1654774800000|2022-06-09 11:40:00|2793.8|2787.8|2789.5|2783.5|2793.8|2787.8|2789.3|2783.3|100
1654775100000|2022-06-09 11:45:00|2789|2783|2784.5|2778.5|2792.8|2786.8|2783.8|2777.8|106
1654775400000|2022-06-09 11:50:00|2784|2778|2779.3|2773.3|2787|2781|2778.8|2772.8|85
1654775700000|2022-06-09 11:55:00|2779|2773|2788.3|2782.3|2789|2783|2778.9|2772.9|145
1654776000000|2022-06-09 12:00:00|2788.5|2782.5|2787|2781|2790.3|2784.3|2786.3|2780.3|112
1654776300000|2022-06-09 12:05:00|2786.5|2780.5|2781.3|2775.3|2790|2784|2780.8|2774.8|95
1654776600000|2022-06-09 12:10:00|2781|2775|2778.8|2772.8|2784.8|2778.8|2778|2772|106
1654776900000|2022-06-09 12:15:00|2778.5|2772.5|2780.3|2774.3|2781.5|2775.5|2778.3|2772.3|94
1654777200000|2022-06-09 12:20:00|2780|2774|2780.3|2774.3|2780.3|2774.3|2771.6|2765.6|154
1654777500000|2022-06-09 12:25:00|2780.8|2774.8|2782|2776|2785.8|2779.8|2779.5|2773.5|90
1654777800000|2022-06-09 12:30:00|2783.5|2777.5|2776.3|2770.3|2783.5|2777.5|2775.8|2769.8|135
1654778100000|2022-06-09 12:35:00|2776.5|2770.5|2778.5|2772.5|2779.5|2773.5|2772.8|2766.8|137
1654778400000|2022-06-09 12:40:00|2778.8|2772.8|2777.8|2771.8|2779|2773|2773.5|2767.5|120
1654778700000|2022-06-09 12:45:00|2778|2772|2771|2765|2780.3|2774.3|2770.8|2764.8|116
1654779000000|2022-06-09 12:50:00|2771.3|2765.3|2769.8|2763.8|2773.5|2767.5|2769.3|2763.3|88
1654779300000|2022-06-09 12:55:00|2769.5|2763.5|2770.8|2764.8|2771|2765|2763.8|2757.8|127
1654779600000|2022-06-09 13:00:00|2772.1|2766.1|2763.5|2757.5|2773.8|2767.8|2763.5|2757.5|176
1654779900000|2022-06-09 13:05:00|2763.3|2757.3|2768.5|2762.5|2768.5|2762.5|2760|2754|185
1654780200000|2022-06-09 13:10:00|2767.8|2761.8|2764.3|2758.3|2768.8|2762.8|2763.3|2757.3|135
1654780500000|2022-06-09 13:15:00|2764|2758|2768|2762|2769|2763|2762.3|2756.3|119
1654780800000|2022-06-09 13:20:00|2768.3|2762.3|2762.3|2756.3|2769.5|2763.5|2761|2755|128
1654781100000|2022-06-09 13:25:00|2762|2756|2762.8|2756.8|2764.3|2758.3|2760|2754|89
1654781400000|2022-06-09 13:30:00|2763|2757|2771|2765|2773|2767|2762.3|2756.3|163
1654781700000|2022-06-09 13:35:00|2770.8|2764.8|2766.5|2760.5|2770.8|2764.8|2766|2760|116
1654782000000|2022-06-09 13:40:00|2766.3|2760.3|2764.8|2758.8|2767.8|2761.8|2761.8|2755.8|92
1654782300000|2022-06-09 13:45:00|2764.5|2758.5|2767.3|2761.3|2769|2763|2761.8|2755.8|121
1654782600000|2022-06-09 13:50:00|2766.8|2760.8|2770.3|2764.3|2775|2769|2766.3|2760.3|104
1654782900000|2022-06-09 13:55:00|2770|2764|2769|2763|2771.3|2765.3|2765.5|2759.5|133
1654783200000|2022-06-09 14:00:00|2769.3|2763.3|2769|2763|2770.3|2764.3|2768|2762|74
1654783500000|2022-06-09 14:05:00|2769.3|2763.3|2768.8|2762.8|2774|2768|2768.5|2762.5|114
1654783800000|2022-06-09 14:10:00|2768.3|2762.3|2768.5|2762.5|2772.5|2766.5|2768.3|2762.3|86
1654784100000|2022-06-09 14:15:00|2768.3|2762.3|2766.3|2760.3|2769.5|2763.5|2764.5|2758.5|101
1654784400000|2022-06-09 14:20:00|2766.8|2760.8|2767.3|2761.3|2770|2764|2763|2757|148
1654784700000|2022-06-09 14:25:00|2767.5|2761.5|2769.3|2763.3|2770|2764|2764.8|2758.8|117
1654785000000|2022-06-09 14:30:00|2769|2763|2768|2762|2770.8|2764.8|2767.5|2761.5|102
1654785300000|2022-06-09 14:35:00|2768.3|2762.3|2768.5|2762.5|2769.3|2763.3|2767.3|2761.3|65
1654785600000|2022-06-09 14:40:00|2768.3|2762.3|2762|2756|2768.8|2762.8|2760.5|2754.5|76
1654785900000|2022-06-09 14:45:00|2762.3|2756.3|2761.3|2755.3|2765.8|2759.8|2760|2754|98
1654786200000|2022-06-09 14:50:00|2761|2755|2758.5|2752.5|2762.5|2756.5|2758|2752|79
1654786500000|2022-06-09 14:55:00|2758.8|2752.8|2761.5|2755.5|2763.5|2757.5|2758.8|2752.8|136
1654786800000|2022-06-09 15:00:00|2761.3|2755.3|2759.8|2753.8|2761.5|2755.5|2758.8|2752.8|114
1654787100000|2022-06-09 15:05:00|2759.5|2753.5|2754.3|2748.3|2760.3|2754.3|2753|2747|77
1654787400000|2022-06-09 15:10:00|2754.5|2748.5|2755.5|2749.5|2756.5|2750.5|2753.5|2747.5|82
1654787700000|2022-06-09 15:15:00|2755.8|2749.8|2755.5|2749.5|2756.5|2750.5|2753.5|2747.5|68
1654788000000|2022-06-09 15:20:00|2755.8|2749.8|2760.5|2754.5|2764.5|2758.5|2755.5|2749.5|107
1654788300000|2022-06-09 15:25:00|2760.3|2754.3|2764.8|2758.8|2765.8|2759.8|2758.3|2752.3|117
1654788600000|2022-06-09 15:30:00|2764.5|2758.5|2765|2759|2766.1|2760.1|2758.5|2752.5|158
1654788900000|2022-06-09 15:35:00|2765.5|2759.5|2767|2761|2768.3|2762.3|2765|2759|45
1654789200000|2022-06-09 15:40:00|2767.3|2761.3|2766.5|2760.5|2768|2762|2765.3|2759.3|84
1654789500000|2022-06-09 15:45:00|2766.3|2760.3|2765|2759|2767.3|2761.3|2764.3|2758.3|91
1654789800000|2022-06-09 15:50:00|2764.8|2758.8|2767|2761|2767|2761|2764|2758|77
1654790100000|2022-06-09 15:55:00|2767.3|2761.3|2763.5|2757.5|2767.3|2761.3|2763|2757|77
1654790400000|2022-06-09 16:00:00|2763.3|2757.3|2762|2756|2763.3|2757.3|2761.5|2755.5|28
1654790700000|2022-06-09 16:05:00|2761.8|2755.8|2762|2756|2762.8|2756.8|2757.5|2751.5|64
1654791000000|2022-06-09 16:10:00|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2760.5|2754.5|48
1654791300000|2022-06-09 16:15:00|2760.5|2754.5|2759.5|2753.5|2760.8|2754.8|2756.8|2750.8|35
1654791600000|2022-06-09 16:20:00|2759.3|2753.3|2756.3|2750.3|2760.8|2754.8|2756|2750|45
1654791900000|2022-06-09 16:25:00|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|20
1654792200000|2022-06-09 16:30:00|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|14
1654792500000|2022-06-09 16:35:00|2757.3|2751.3|2759.5|2753.5|2759.5|2753.5|2756.5|2750.5|11
1654792800000|2022-06-09 16:40:00|2759.3|2753.3|2759.8|2753.8|2760|2754|2759.3|2753.3|5
1654793100000|2022-06-09 16:45:00|2760|2754|2760.3|2754.3|2764.3|2758.3|2759.8|2753.8|57
1654793400000|2022-06-09 16:50:00|2760|2754|2761.8|2755.8|2763.3|2757.3|2759.5|2753.5|67
1654793700000|2022-06-09 16:55:00|2761.5|2755.5|2766.3|2760.3|2766.3|2760.3|2761|2755|69
1654819200000|2022-06-10 00:00:00|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2760.3|2754.3|11
1654819500000|2022-06-10 00:05:00|2761.8|2755.8|2764.3|2758.3|2764.5|2758.5|2761.8|2755.8|17
1654819800000|2022-06-10 00:10:00|2764.5|2758.5|2759.8|2753.8|2765|2759|2758.8|2752.8|16
1654820100000|2022-06-10 00:15:00|2760|2754|2758.8|2752.8|2760|2754|2758.3|2752.3|9
1654820400000|2022-06-10 00:20:00|2759|2753|2757.5|2751.5|2759|2753|2757.5|2751.5|10
1654820700000|2022-06-10 00:25:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|5
1654821000000|2022-06-10 00:30:00|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|5
1654821300000|2022-06-10 00:35:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654821900000|2022-06-10 00:45:00|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|2
1654822200000|2022-06-10 00:50:00|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|4
1654822500000|2022-06-10 00:55:00|2759.5|2753.5|2759.5|2753.5|2760|2754|2759.3|2753.3|7
1654822800000|2022-06-10 01:00:00|2759.3|2753.3|2757.3|2751.3|2759.3|2753.3|2757.3|2751.3|16
1654823100000|2022-06-10 01:05:00|2757.5|2751.5|2758|2752|2759.8|2753.8|2757.5|2751.5|12
1654823400000|2022-06-10 01:10:00|2757.8|2751.8|2756|2750|2757.8|2751.8|2756|2750|6
1654823700000|2022-06-10 01:15:00|2755.8|2749.8|2755|2749|2756|2750|2753.5|2747.5|45
1654824000000|2022-06-10 01:20:00|2754.8|2748.8|2754.3|2748.3|2755|2749|2754|2748|28
1654824300000|2022-06-10 01:25:00|2754.5|2748.5|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|6
1654824600000|2022-06-10 01:30:00|2754|2748|2758.5|2752.5|2758.5|2752.5|2754|2748|41
1654824900000|2022-06-10 01:35:00|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|10
1654825200000|2022-06-10 01:40:00|2758|2752|2760.5|2754.5|2760.8|2754.8|2756.8|2750.8|44
1654825500000|2022-06-10 01:45:00|2760.3|2754.3|2760|2754|2760.5|2754.5|2759.3|2753.3|28
1654825800000|2022-06-10 01:50:00|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.3|2752.3|17
1654826100000|2022-06-10 01:55:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2756.8|2750.8|11
1654826400000|2022-06-10 02:00:00|2757.5|2751.5|2755|2749|2759.3|2753.3|2754.8|2748.8|42
1654826700000|2022-06-10 02:05:00|2754.8|2748.8|2755.5|2749.5|2756|2750|2754|2748|42
1654827000000|2022-06-10 02:10:00|2755|2749|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|18
1654827300000|2022-06-10 02:15:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654827600000|2022-06-10 02:20:00|2755|2749|2755.5|2749.5|2755.5|2749.5|2754|2748|19
1654827900000|2022-06-10 02:25:00|2755.8|2749.8|2755.5|2749.5|2756|2750|2755.5|2749.5|3
1654828200000|2022-06-10 02:30:00|2755.8|2749.8|2759|2753|2759|2753|2755.5|2749.5|32
1654828500000|2022-06-10 02:35:00|2758.5|2752.5|2758.8|2752.8|2759.5|2753.5|2758.5|2752.5|43
1654828800000|2022-06-10 02:40:00|2759|2753|2759|2753|2759.8|2753.8|2758.3|2752.3|38
1654829100000|2022-06-10 02:45:00|2758.8|2752.8|2759.8|2753.8|2760|2754|2758|2752|18
1654829400000|2022-06-10 02:50:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2758|2752|7
1654829700000|2022-06-10 02:55:00|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|4
1654830000000|2022-06-10 03:00:00|2759.5|2753.5|2760|2754|2761.3|2755.3|2759.3|2753.3|10
1654830300000|2022-06-10 03:05:00|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.8|2752.8|4
1654830600000|2022-06-10 03:10:00|2758.8|2752.8|2760|2754|2760.8|2754.8|2758.3|2752.3|7
1654830900000|2022-06-10 03:15:00|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.5|2752.5|5
1654831200000|2022-06-10 03:20:00|2758.5|2752.5|2758|2752|2759.8|2753.8|2758|2752|11
1654831500000|2022-06-10 03:25:00|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1654831800000|2022-06-10 03:30:00|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|2
1654832100000|2022-06-10 03:35:00|2755.8|2749.8|2756|2750|2756.5|2750.5|2755.8|2749.8|7
1654832400000|2022-06-10 03:40:00|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|4
1654833000000|2022-06-10 03:50:00|2754.8|2748.8|2755|2749|2755.8|2749.8|2754|2748|8
1654833300000|2022-06-10 03:55:00|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.3|2748.3|5
1654833600000|2022-06-10 04:00:00|2754.3|2748.3|2755.8|2749.8|2756|2750|2754.3|2748.3|4
1654833900000|2022-06-10 04:05:00|2755.5|2749.5|2754.5|2748.5|2755.5|2749.5|2754.5|2748.5|3
1654834200000|2022-06-10 04:10:00|2754.3|2748.3|2754|2748|2754.5|2748.5|2754|2748|4
1654834500000|2022-06-10 04:15:00|2753.8|2747.8|2753.5|2747.5|2755|2749|2752.8|2746.8|19
1654834800000|2022-06-10 04:20:00|2753.3|2747.3|2754|2748|2754.3|2748.3|2753.3|2747.3|7
1654835100000|2022-06-10 04:25:00|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|17
1654835400000|2022-06-10 04:30:00|2753|2747|2754|2748|2754.8|2748.8|2753|2747|4
1654836000000|2022-06-10 04:40:00|2753.8|2747.8|2754.5|2748.5|2754.8|2748.8|2753.5|2747.5|5
1654836300000|2022-06-10 04:45:00|2754.3|2748.3|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|5
1654836600000|2022-06-10 04:50:00|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1654836900000|2022-06-10 04:55:00|2753|2747|2750.8|2744.8|2753|2747|2750.8|2744.8|9
1654837200000|2022-06-10 05:00:00|2751|2745|2748.5|2742.5|2751|2745|2748|2742|9
1654837500000|2022-06-10 05:05:00|2748.3|2742.3|2745.8|2739.8|2748.5|2742.5|2745.5|2739.5|10
1654837800000|2022-06-10 05:10:00|2745.5|2739.5|2743|2737|2746.5|2740.5|2743|2737|18
1654838100000|2022-06-10 05:15:00|2743.3|2737.3|2746|2740|2748.3|2742.3|2743.3|2737.3|37
1654838400000|2022-06-10 05:20:00|2746.3|2740.3|2749|2743|2750|2744|2746.3|2740.3|53
1654838700000|2022-06-10 05:25:00|2747.8|2741.8|2750|2744|2750.8|2744.8|2747.8|2741.8|58
1654839000000|2022-06-10 05:30:00|2750.3|2744.3|2750.3|2744.3|2752.8|2746.8|2750|2744|51
1654839300000|2022-06-10 05:35:00|2750|2744|2750.5|2744.5|2751.3|2745.3|2749.3|2743.3|15
1654839600000|2022-06-10 05:40:00|2750.8|2744.8|2751.5|2745.5|2751.5|2745.5|2750|2744|13
1654839900000|2022-06-10 05:45:00|2751.3|2745.3|2751.5|2745.5|2751.8|2745.8|2750.5|2744.5|13
1654840200000|2022-06-10 05:50:00|2751|2745|2754|2748|2755|2749|2751|2745|38
1654840500000|2022-06-10 05:55:00|2753.8|2747.8|2753.5|2747.5|2754|2748|2753.5|2747.5|8
1654840800000|2022-06-10 06:00:00|2753.3|2747.3|2751.3|2745.3|2753.3|2747.3|2750.8|2744.8|25
1654841100000|2022-06-10 06:05:00|2751|2745|2747|2741|2751.5|2745.5|2746.8|2740.8|33
1654841400000|2022-06-10 06:10:00|2746.8|2740.8|2746.3|2740.3|2747|2741|2744.8|2738.8|20
1654841700000|2022-06-10 06:15:00|2746.5|2740.5|2747.3|2741.3|2749.5|2743.5|2746.5|2740.5|25
1654842000000|2022-06-10 06:20:00|2747|2741|2744|2738|2748|2742|2743.3|2737.3|33
1654842300000|2022-06-10 06:25:00|2743.5|2737.5|2747|2741|2747.5|2741.5|2743|2737|31
1654842600000|2022-06-10 06:30:00|2746.8|2740.8|2746.8|2740.8|2747|2741|2744|2738|25
1654842900000|2022-06-10 06:35:00|2747|2741|2752.8|2746.8|2753|2747|2747|2741|64
1654843200000|2022-06-10 06:40:00|2753|2747|2758.8|2752.8|2763.5|2757.5|2752|2746|57
1654843500000|2022-06-10 06:45:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2756.5|2750.5|48
1654843800000|2022-06-10 06:50:00|2760|2754|2759|2753|2761|2755|2756.3|2750.3|32
1654844100000|2022-06-10 06:55:00|2758.5|2752.5|2755.8|2749.8|2760|2754|2755.5|2749.5|60
1654844400000|2022-06-10 07:00:00|2754.4|2748.4|2743.3|2737.3|2754.4|2748.4|2739.9|2733.9|99
1654844700000|2022-06-10 07:05:00|2743|2737|2744.5|2738.5|2746|2740|2740.5|2734.5|37
1654845000000|2022-06-10 07:10:00|2743.8|2737.8|2739.5|2733.5|2743.8|2737.8|2736.8|2730.8|59
1654845300000|2022-06-10 07:15:00|2739.3|2733.3|2737.5|2731.5|2740.3|2734.3|2737.3|2731.3|23
1654845600000|2022-06-10 07:20:00|2737.3|2731.3|2738|2732|2738.5|2732.5|2736.5|2730.5|51
1654845900000|2022-06-10 07:25:00|2737.5|2731.5|2734.5|2728.5|2738.5|2732.5|2733.5|2727.5|71
1654846200000|2022-06-10 07:30:00|2734.3|2728.3|2733.5|2727.5|2736.3|2730.3|2730.8|2724.8|63
1654846500000|2022-06-10 07:35:00|2733.8|2727.8|2736|2730|2738.8|2732.8|2733.8|2727.8|29
1654846800000|2022-06-10 07:40:00|2735.5|2729.5|2731|2725|2735.5|2729.5|2731|2725|27
1654847100000|2022-06-10 07:45:00|2730.5|2724.5|2731.3|2725.3|2732.3|2726.3|2730.3|2724.3|30
1654847400000|2022-06-10 07:50:00|2730.3|2724.3|2730.3|2724.3|2732|2726|2730.3|2724.3|21
1654847700000|2022-06-10 07:55:00|2730|2724|2729.8|2723.8|2731.3|2725.3|2728.5|2722.5|29
1654848000000|2022-06-10 08:00:00|2729.5|2723.5|2738.8|2732.8|2739|2733|2729.5|2723.5|90
1654848300000|2022-06-10 08:05:00|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2733.5|2727.5|80
1654848600000|2022-06-10 08:10:00|2738.8|2732.8|2733.8|2727.8|2740.5|2734.5|2733.8|2727.8|65
1654848900000|2022-06-10 08:15:00|2734|2728|2737.5|2731.5|2740|2734|2733.8|2727.8|62
1654849200000|2022-06-10 08:20:00|2737.3|2731.3|2737.5|2731.5|2737.8|2731.8|2735.5|2729.5|54
1654849500000|2022-06-10 08:25:00|2737.3|2731.3|2740.5|2734.5|2743|2737|2737|2731|78
1654849800000|2022-06-10 08:30:00|2740.3|2734.3|2731.5|2725.5|2740.3|2734.3|2729.5|2723.5|80
1654850100000|2022-06-10 08:35:00|2731.3|2725.3|2732.5|2726.5|2732.8|2726.8|2730.3|2724.3|65
1654850400000|2022-06-10 08:40:00|2732|2726|2736|2730|2736|2730|2732|2726|40
1654850700000|2022-06-10 08:45:00|2736.3|2730.3|2737.8|2731.8|2740|2734|2735.8|2729.8|41
1654851000000|2022-06-10 08:50:00|2737.5|2731.5|2735.5|2729.5|2738.5|2732.5|2734|2728|52
1654851300000|2022-06-10 08:55:00|2735.3|2729.3|2735.3|2729.3|2736.5|2730.5|2734|2728|49
1654851600000|2022-06-10 09:00:00|2735.5|2729.5|2735|2729|2739|2733|2733.5|2727.5|50
1654851900000|2022-06-10 09:05:00|2735.3|2729.3|2736.8|2730.8|2737|2731|2734.3|2728.3|24
1654852200000|2022-06-10 09:10:00|2737|2731|2737.5|2731.5|2738|2732|2737|2731|14
1654852500000|2022-06-10 09:15:00|2737|2731|2737|2731|2737|2731|2736.8|2730.8|9
1654852800000|2022-06-10 09:20:00|2736.8|2730.8|2738|2732|2738|2732|2736.5|2730.5|15
1654853100000|2022-06-10 09:25:00|2738.3|2732.3|2737.8|2731.8|2742|2736|2737.5|2731.5|28
1654853400000|2022-06-10 09:30:00|2737.5|2731.5|2739.8|2733.8|2741.8|2735.8|2737.5|2731.5|27
1654853700000|2022-06-10 09:35:00|2740|2734|2741.3|2735.3|2745|2739|2740|2734|70
1654854000000|2022-06-10 09:40:00|2740.8|2734.8|2741.5|2735.5|2742|2736|2739.3|2733.3|71
1654854300000|2022-06-10 09:45:00|2741.3|2735.3|2742.5|2736.5|2745|2739|2741.3|2735.3|37
1654854600000|2022-06-10 09:50:00|2742.3|2736.3|2742.8|2736.8|2744|2738|2741.3|2735.3|40
1654854900000|2022-06-10 09:55:00|2743|2737|2743|2737|2744|2738|2742.3|2736.3|41
1654855200000|2022-06-10 10:00:00|2743.3|2737.3|2739.8|2733.8|2743.3|2737.3|2739.3|2733.3|47
1654855500000|2022-06-10 10:05:00|2740|2734|2739.5|2733.5|2741.5|2735.5|2739|2733|49
1654855800000|2022-06-10 10:10:00|2739.3|2733.3|2734.3|2728.3|2739.3|2733.3|2732.5|2726.5|42
1654856100000|2022-06-10 10:15:00|2734|2728|2733.8|2727.8|2735.3|2729.3|2733.3|2727.3|27
1654856400000|2022-06-10 10:20:00|2733.5|2727.5|2736.8|2730.8|2737.3|2731.3|2733.3|2727.3|22
1654856700000|2022-06-10 10:25:00|2736.5|2730.5|2732.3|2726.3|2736.5|2730.5|2732|2726|41
1654857000000|2022-06-10 10:30:00|2732|2726|2731.5|2725.5|2732|2726|2730.5|2724.5|16
1654857300000|2022-06-10 10:35:00|2731.8|2725.8|2733.5|2727.5|2733.5|2727.5|2731.8|2725.8|11
1654857600000|2022-06-10 10:40:00|2733|2727|2729.5|2723.5|2733|2727|2729|2723|16
1654857900000|2022-06-10 10:45:00|2729.3|2723.3|2734|2728|2735.3|2729.3|2728.8|2722.8|43
1654858200000|2022-06-10 10:50:00|2734.3|2728.3|2737.8|2731.8|2738.3|2732.3|2733.8|2727.8|32
1654858500000|2022-06-10 10:55:00|2737.5|2731.5|2738.8|2732.8|2740|2734|2737.5|2731.5|39
1654858800000|2022-06-10 11:00:00|2739|2733|2737.5|2731.5|2740.8|2734.8|2735.3|2729.3|59
1654859100000|2022-06-10 11:05:00|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.3|2730.3|12
1654859400000|2022-06-10 11:10:00|2737|2731|2735.3|2729.3|2737.3|2731.3|2733.8|2727.8|46
1654859700000|2022-06-10 11:15:00|2735|2729|2732|2726|2735|2729|2732|2726|31
1654860000000|2022-06-10 11:20:00|2731.8|2725.8|2729.8|2723.8|2733|2727|2729|2723|47
1654860300000|2022-06-10 11:25:00|2729.5|2723.5|2727.3|2721.3|2729.5|2723.5|2725.8|2719.8|25
1654860600000|2022-06-10 11:30:00|2727|2721|2727.3|2721.3|2728.8|2722.8|2726.5|2720.5|24
1654860900000|2022-06-10 11:35:00|2727|2721|2722.3|2716.3|2727|2721|2718|2712|49
1654861200000|2022-06-10 11:40:00|2722|2716|2718|2712|2722.1|2716.1|2717|2711|64
1654861500000|2022-06-10 11:45:00|2718.3|2712.3|2711.6|2705.6|2718.8|2712.8|2699.5|2692.5|99
1654861800000|2022-06-10 11:50:00|2711.4|2705.4|2710|2704|2712|2706|2704.8|2698.8|90
1654862100000|2022-06-10 11:55:00|2709.5|2703.5|2711.5|2705.5|2713.3|2707.3|2705|2699|133
1654862400000|2022-06-10 12:00:00|2711.8|2705.8|2705.3|2699.3|2713.5|2707.5|2700.3|2694.3|135
1654862700000|2022-06-10 12:05:00|2705.5|2699.5|2705.3|2699.3|2707.8|2701.8|2703.5|2697.5|82
1654863000000|2022-06-10 12:10:00|2705.5|2699.5|2709.3|2703.3|2710.3|2704.3|2705|2699|59
1654863300000|2022-06-10 12:15:00|2709.5|2703.5|2711.3|2705.3|2711.5|2705.5|2706.8|2700.8|51
1654863600000|2022-06-10 12:20:00|2711.5|2705.5|2716|2710|2717|2711|2709.8|2703.8|66
1654863900000|2022-06-10 12:25:00|2716.3|2710.3|2714.8|2708.8|2718.8|2712.8|2714.8|2708.8|56
1654864200000|2022-06-10 12:30:00|2714.5|2708.5|2705|2699|2714.5|2708.5|2699.8|2693.8|174
1654864500000|2022-06-10 12:35:00|2704.8|2698.8|2700|2694|2705.8|2699.8|2698.3|2692.3|82
1654864800000|2022-06-10 12:40:00|2700.5|2694.5|2709|2703|2711.5|2705.5|2700.5|2694.5|92
1654865100000|2022-06-10 12:45:00|2709.3|2703.3|2709|2703|2714.5|2708.5|2709|2703|90
1654865400000|2022-06-10 12:50:00|2708.5|2702.5|2707|2701|2712.3|2706.3|2704.3|2698.3|105
1654865700000|2022-06-10 12:55:00|2706.5|2700.5|2709.8|2703.8|2710.8|2704.8|2703.5|2697.5|85
1654866000000|2022-06-10 13:00:00|2710|2704|2708.3|2702.3|2711.8|2705.8|2705.3|2699.3|145
1654866300000|2022-06-10 13:05:00|2708|2702|2701.3|2695.3|2708|2702|2700|2694|81
1654866600000|2022-06-10 13:10:00|2701|2695|2699|2693|2702.3|2696.3|2698|2692|83
1654866900000|2022-06-10 13:15:00|2699.3|2693.3|2698|2692|2701.8|2695.8|2697.5|2691.5|119
1654867200000|2022-06-10 13:20:00|2697.8|2691.8|2679|2673|2698.3|2692.3|2674.5|2668.5|163
1654867500000|2022-06-10 13:25:00|2678.5|2672.5|2673.5|2667.5|2680.1|2674.1|2670|2664|192
1654867800000|2022-06-10 13:30:00|2673.8|2667.8|2680|2674|2680|2674|2670.8|2664.8|155
1654868100000|2022-06-10 13:35:00|2679.8|2673.8|2675.8|2669.8|2681|2675|2675.5|2669.5|152
1654868400000|2022-06-10 13:40:00|2676|2670|2684.5|2678.5|2686|2680|2674|2668|170
1654868700000|2022-06-10 13:45:00|2685|2679|2685.3|2679.3|2687|2681|2683.5|2677.5|96
1654869000000|2022-06-10 13:50:00|2685|2679|2694.3|2688.3|2697.8|2691.8|2685|2679|97
1654869300000|2022-06-10 13:55:00|2694.5|2688.5|2687.5|2681.5|2694.5|2688.5|2686.8|2680.8|82
1654869600000|2022-06-10 14:00:00|2687.3|2681.3|2689.3|2683.3|2690.5|2684.5|2686.3|2680.3|89
1654869900000|2022-06-10 14:05:00|2689|2683|2686.5|2680.5|2689.3|2683.3|2683|2677|82
1654870200000|2022-06-10 14:10:00|2686.3|2680.3|2683.3|2677.3|2686.3|2680.3|2682.8|2676.8|53
1654870500000|2022-06-10 14:15:00|2683.5|2677.5|2684.8|2678.8|2688.5|2682.5|2683.3|2677.3|65
1654870800000|2022-06-10 14:20:00|2684.5|2678.5|2684.8|2678.8|2688.8|2682.8|2684.3|2678.3|73
1654871100000|2022-06-10 14:25:00|2684.5|2678.5|2685.5|2679.5|2688.5|2682.5|2684.3|2678.3|66
1654871400000|2022-06-10 14:30:00|2685.3|2679.3|2675.6|2669.6|2687.8|2681.8|2675.5|2669.5|147
1654871700000|2022-06-10 14:35:00|2675.9|2669.9|2677.5|2671.5|2680.8|2674.8|2675.4|2669.4|113
1654872000000|2022-06-10 14:40:00|2677.8|2671.8|2688.3|2682.3|2688.5|2682.5|2677.8|2671.8|84
1654872300000|2022-06-10 14:45:00|2688.5|2682.5|2687.8|2681.8|2691|2685|2685.8|2679.8|79
1654872600000|2022-06-10 14:50:00|2688|2682|2694|2688|2694.8|2688.8|2688|2682|72
1654872900000|2022-06-10 14:55:00|2693.5|2687.5|2687.5|2681.5|2693.5|2687.5|2686.8|2680.8|78
1654873200000|2022-06-10 15:00:00|2688|2682|2691.3|2685.3|2691.8|2685.8|2687|2681|52
1654873500000|2022-06-10 15:05:00|2691|2685|2684.8|2678.8|2691|2685|2682.8|2676.8|67
1654873800000|2022-06-10 15:10:00|2684.5|2678.5|2687.8|2681.8|2690.8|2684.8|2684|2678|103
1654874100000|2022-06-10 15:15:00|2688|2682|2690.5|2684.5|2690.5|2684.5|2685.8|2679.8|55
1654874400000|2022-06-10 15:20:00|2690.8|2684.8|2688|2682|2692.3|2686.3|2687.8|2681.8|71
1654874700000|2022-06-10 15:25:00|2687.8|2681.8|2684.3|2678.3|2688|2682|2683.5|2677.5|62
1654875000000|2022-06-10 15:30:00|2684.5|2678.5|2680.8|2674.8|2687|2681|2678.5|2672.5|188
1654875300000|2022-06-10 15:35:00|2681|2675|2681.8|2675.8|2686.5|2680.5|2680.3|2674.3|61
1654875600000|2022-06-10 15:40:00|2681.5|2675.5|2677.8|2671.8|2684.8|2678.8|2676.5|2670.5|91
1654875900000|2022-06-10 15:45:00|2678|2672|2679|2673|2681.8|2675.8|2676.3|2670.3|68
1654876200000|2022-06-10 15:50:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2677.3|2671.3|29
1654876500000|2022-06-10 15:55:00|2678|2672|2680.5|2674.5|2682|2676|2676|2670|29
1654876800000|2022-06-10 16:00:00|2680.3|2674.3|2680.8|2674.8|2681.8|2675.8|2679.8|2673.8|30
1654877100000|2022-06-10 16:05:00|2681|2675|2681.8|2675.8|2682.3|2676.3|2681|2675|28
1654877400000|2022-06-10 16:10:00|2681.5|2675.5|2684.8|2678.8|2685.3|2679.3|2681.3|2675.3|115
1654877700000|2022-06-10 16:15:00|2685.3|2679.3|2689|2683|2690.3|2684.3|2684|2678|84
1654878000000|2022-06-10 16:20:00|2690|2684|2688.5|2682.5|2693.8|2687.8|2688|2682|51
1654878300000|2022-06-10 16:25:00|2688.8|2682.8|2690.5|2684.5|2690.5|2684.5|2687|2681|30
1654878600000|2022-06-10 16:30:00|2690.8|2684.8|2694.3|2688.3|2694.5|2688.5|2689.8|2683.8|23
1654878900000|2022-06-10 16:35:00|2693.5|2687.5|2693.5|2687.5|2694|2688|2691.3|2685.3|68
1654879200000|2022-06-10 16:40:00|2693.8|2687.8|2695|2689|2695|2689|2693.5|2687.5|5
1654879500000|2022-06-10 16:45:00|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|77
1654879800000|2022-06-10 16:50:00|2695|2689|2694.8|2688.8|2695|2689|2694.3|2688.3|63
1654880100000|2022-06-10 16:55:00|2695|2689|2695.8|2689.8|2696.8|2690.8|2694.3|2688.3|56
1655078400000|2022-06-13 00:00:00|2689|2674|2677.1|2671.1|2689|2674|2670.4|2664.4|17
1655078700000|2022-06-13 00:05:00|2677.4|2671.4|2685.5|2679.5|2687.3|2681.3|2677.1|2671.1|46
1655079000000|2022-06-13 00:10:00|2685.8|2679.8|2681.3|2675.3|2685.8|2679.8|2681|2675|16
1655079300000|2022-06-13 00:15:00|2681|2675|2680|2674|2681.5|2675.5|2679|2673|18
1655079600000|2022-06-13 00:20:00|2680.5|2674.5|2685.6|2679.6|2686.9|2680.9|2680.5|2674.5|28
1655079900000|2022-06-13 00:25:00|2685.8|2679.8|2687.3|2681.3|2691.3|2685.3|2685.8|2679.8|40
1655080200000|2022-06-13 00:30:00|2686.5|2680.5|2685.8|2679.8|2686.5|2680.5|2684.3|2678.3|12
1655080500000|2022-06-13 00:35:00|2685.5|2679.5|2687|2681|2689.3|2683.3|2685.5|2679.5|45
1655080800000|2022-06-13 00:40:00|2686.8|2680.8|2684.8|2678.8|2686.8|2680.8|2683.8|2677.8|15
1655081100000|2022-06-13 00:45:00|2685|2679|2685|2679|2685|2679|2684|2678|11
1655081400000|2022-06-13 00:50:00|2684.8|2678.8|2682.3|2676.3|2687|2681|2682.3|2676.3|29
1655081700000|2022-06-13 00:55:00|2681.5|2675.5|2672.3|2666.3|2681.5|2675.5|2668.8|2662.8|56
1655082000000|2022-06-13 01:00:00|2672|2666|2671.5|2665.5|2674.8|2668.8|2670.5|2664.5|63
1655082300000|2022-06-13 01:05:00|2671.3|2665.3|2668.5|2662.5|2674.5|2668.5|2668.3|2662.3|48
1655082600000|2022-06-13 01:10:00|2668.3|2662.3|2666.3|2660.3|2668.5|2662.5|2665.5|2659.5|68
1655082900000|2022-06-13 01:15:00|2665.5|2659.5|2666.3|2660.3|2668|2662|2665.5|2659.5|41
1655083200000|2022-06-13 01:20:00|2665.8|2659.8|2666.8|2660.8|2668|2662|2665.8|2659.8|63
1655083500000|2022-06-13 01:25:00|2666.5|2660.5|2669|2663|2670.3|2664.3|2666.5|2660.5|54
1655083800000|2022-06-13 01:30:00|2669.3|2663.3|2670.8|2664.8|2671|2665|2669.3|2663.3|40
1655084100000|2022-06-13 01:35:00|2670.5|2664.5|2668.3|2662.3|2670.5|2664.5|2667.8|2661.8|47
1655084400000|2022-06-13 01:40:00|2668|2662|2666.5|2660.5|2668|2662|2666.3|2660.3|19
1655084700000|2022-06-13 01:45:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666|2660|7
1655085000000|2022-06-13 01:50:00|2666|2660|2665.3|2659.3|2666|2660|2665.3|2659.3|28
1655085300000|2022-06-13 01:55:00|2665|2659|2665|2659|2666|2660|2664|2658|33
1655085600000|2022-06-13 02:00:00|2665.3|2659.3|2663.5|2657.5|2665.3|2659.3|2663|2657|39
1655085900000|2022-06-13 02:05:00|2663.3|2657.3|2662.3|2656.3|2663.8|2657.8|2662|2656|44
1655086200000|2022-06-13 02:10:00|2662|2656|2662|2656|2662.3|2656.3|2661.5|2655.5|25
1655086500000|2022-06-13 02:15:00|2662.3|2656.3|2662.5|2656.5|2663.5|2657.5|2661.8|2655.8|19
1655086800000|2022-06-13 02:20:00|2662.3|2656.3|2661.3|2655.3|2662.5|2656.5|2661.3|2655.3|18
1655087100000|2022-06-13 02:25:00|2661.8|2655.8|2662.5|2656.5|2665.8|2659.8|2661.8|2655.8|47
1655087400000|2022-06-13 02:30:00|2662.8|2656.8|2662.3|2656.3|2665.8|2659.8|2662|2656|52
1655087700000|2022-06-13 02:35:00|2662|2656|2662.5|2656.5|2663|2657|2661.5|2655.5|19
1655088000000|2022-06-13 02:40:00|2662.3|2656.3|2662|2656|2663|2657|2661.5|2655.5|25
1655088300000|2022-06-13 02:45:00|2661.8|2655.8|2662|2656|2662.5|2656.5|2661.5|2655.5|17
1655088600000|2022-06-13 02:50:00|2661.8|2655.8|2659.3|2653.3|2663|2657|2659.3|2653.3|28
1655088900000|2022-06-13 02:55:00|2659.5|2653.5|2658.3|2652.3|2659.5|2653.5|2658|2652|13
1655089200000|2022-06-13 03:00:00|2658|2652|2658|2652|2658.3|2652.3|2657.8|2651.8|7
1655089500000|2022-06-13 03:05:00|2657.8|2651.8|2658.3|2652.3|2659|2653|2657.8|2651.8|7
1655089800000|2022-06-13 03:10:00|2657.8|2651.8|2658.5|2652.5|2659|2653|2657.3|2651.3|22
1655090100000|2022-06-13 03:15:00|2658.3|2652.3|2657.3|2651.3|2658.5|2652.5|2657.3|2651.3|35
1655090400000|2022-06-13 03:20:00|2656.8|2650.8|2656.8|2650.8|2658|2652|2656|2650|17
1655090700000|2022-06-13 03:25:00|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656|2650|14
1655091000000|2022-06-13 03:30:00|2656.5|2650.5|2656.3|2650.3|2657.5|2651.5|2656|2650|19
1655091300000|2022-06-13 03:35:00|2656|2650|2656.5|2650.5|2657.3|2651.3|2656|2650|16
1655091600000|2022-06-13 03:40:00|2656.3|2650.3|2655.3|2649.3|2656.5|2650.5|2655|2649|8
1655091900000|2022-06-13 03:45:00|2655.5|2649.5|2650|2644|2656|2650|2649.5|2643.5|21
1655092200000|2022-06-13 03:50:00|2649.8|2643.8|2649.3|2643.3|2651|2645|2649.3|2643.3|26
1655092500000|2022-06-13 03:55:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|6
1655092800000|2022-06-13 04:00:00|2649|2643|2647.8|2641.8|2649|2643|2646.3|2640.3|17
1655093100000|2022-06-13 04:05:00|2648.3|2642.3|2648.5|2642.5|2649|2643|2647.5|2641.5|12
1655093400000|2022-06-13 04:10:00|2648.3|2642.3|2647.3|2641.3|2648.8|2642.8|2647|2641|16
1655093700000|2022-06-13 04:15:00|2647|2641|2647.5|2641.5|2647.8|2641.8|2647|2641|11
1655094000000|2022-06-13 04:20:00|2647.3|2641.3|2646.3|2640.3|2647.8|2641.8|2646.3|2640.3|27
1655094300000|2022-06-13 04:25:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|7
1655094600000|2022-06-13 04:30:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2645.8|2639.8|11
1655094900000|2022-06-13 04:35:00|2646|2640|2646.3|2640.3|2646.8|2640.8|2646|2640|8
1655095200000|2022-06-13 04:40:00|2645.8|2639.8|2646.3|2640.3|2646.8|2640.8|2644.3|2638.3|18
1655095500000|2022-06-13 04:45:00|2646|2640|2645.5|2639.5|2646|2640|2645|2639|17
1655095800000|2022-06-13 04:50:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2643.5|2637.5|23
1655096100000|2022-06-13 04:55:00|2645.3|2639.3|2645.8|2639.8|2646.8|2640.8|2644|2638|27
1655096400000|2022-06-13 05:00:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2644.8|2638.8|23
1655096700000|2022-06-13 05:05:00|2645.5|2639.5|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|28
1655097000000|2022-06-13 05:10:00|2647.3|2641.3|2650|2644|2650.8|2644.8|2647.3|2641.3|26
1655097300000|2022-06-13 05:15:00|2649.8|2643.8|2645|2639|2651.5|2645.5|2645|2639|44
1655097600000|2022-06-13 05:20:00|2645.8|2639.8|2645.5|2639.5|2648.3|2642.3|2645.3|2639.3|33
1655097900000|2022-06-13 05:25:00|2645.3|2639.3|2647.8|2641.8|2648.3|2642.3|2645.3|2639.3|26
1655098200000|2022-06-13 05:30:00|2647.5|2641.5|2647.3|2641.3|2648.3|2642.3|2645.8|2639.8|45
1655098500000|2022-06-13 05:35:00|2647|2641|2645.8|2639.8|2647|2641|2645.3|2639.3|14
1655098800000|2022-06-13 05:40:00|2646|2640|2642.5|2636.5|2646.3|2640.3|2641.3|2635.3|20
1655099100000|2022-06-13 05:45:00|2642.3|2636.3|2645.5|2639.5|2645.5|2639.5|2641.3|2635.3|24
1655099400000|2022-06-13 05:50:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|20
1655099700000|2022-06-13 05:55:00|2645.5|2639.5|2645.8|2639.8|2647.3|2641.3|2643.8|2637.8|28
1655100000000|2022-06-13 06:00:00|2645.5|2639.5|2639.3|2633.3|2648|2642|2638.8|2632.8|38
1655100300000|2022-06-13 06:05:00|2640|2634|2635.6|2629.6|2644.3|2638.3|2634.4|2628.4|58
1655100600000|2022-06-13 06:10:00|2635.4|2629.4|2634.8|2628.8|2635.8|2629.8|2632|2626|48
1655100900000|2022-06-13 06:15:00|2635|2629|2627.3|2621.3|2635|2629|2621.5|2615.5|76
1655101200000|2022-06-13 06:20:00|2627|2621|2630.5|2624.5|2631.5|2625.5|2624.8|2618.8|29
1655101500000|2022-06-13 06:25:00|2630.8|2624.8|2630.3|2624.3|2632.8|2626.8|2629.8|2623.8|34
1655101800000|2022-06-13 06:30:00|2630|2624|2626.5|2620.5|2630|2624|2624.5|2618.5|76
1655102100000|2022-06-13 06:35:00|2626.8|2620.8|2640.8|2634.8|2642.3|2636.3|2626.5|2620.5|125
1655102400000|2022-06-13 06:40:00|2641.3|2635.3|2649.5|2643.5|2650.3|2644.3|2640.3|2634.3|65
1655102700000|2022-06-13 06:45:00|2649.3|2643.3|2653.8|2647.8|2653.8|2647.8|2649|2643|39
1655103000000|2022-06-13 06:50:00|2658.3|2652.3|2652.5|2646.5|2662.5|2656.5|2652.5|2646.5|73
1655103300000|2022-06-13 06:55:00|2652.8|2646.8|2644.1|2638.1|2653.5|2647.5|2640.9|2634.9|96
1655103600000|2022-06-13 07:00:00|2644|2638|2642.5|2636.5|2645.5|2639.5|2639.4|2633.4|88
1655103900000|2022-06-13 07:05:00|2642.3|2636.3|2652.5|2646.5|2654|2648|2642.3|2636.3|53
1655104200000|2022-06-13 07:10:00|2652|2646|2650|2644|2657|2651|2647|2641|103
1655104500000|2022-06-13 07:15:00|2650.3|2644.3|2649.3|2643.3|2653.1|2647.1|2643.8|2637.8|65
1655104800000|2022-06-13 07:20:00|2649|2643|2641.5|2635.5|2649.8|2643.8|2638.5|2632.5|83
1655105100000|2022-06-13 07:25:00|2641.3|2635.3|2632.5|2626.5|2641.5|2635.5|2631.8|2625.8|82
1655105400000|2022-06-13 07:30:00|2632.3|2626.3|2630.3|2624.3|2634.3|2628.3|2630|2624|80
1655105700000|2022-06-13 07:35:00|2630.5|2624.5|2624.5|2618.5|2632.5|2626.5|2623.5|2617.5|85
1655106000000|2022-06-13 07:40:00|2624.3|2618.3|2622.8|2616.8|2629.3|2623.3|2622.8|2616.8|117
1655106300000|2022-06-13 07:45:00|2622.3|2616.3|2622.3|2616.3|2624.5|2618.5|2618.3|2612.3|72
1655106600000|2022-06-13 07:50:00|2622|2616|2621.3|2615.3|2626.5|2620.5|2618.3|2612.3|78
1655106900000|2022-06-13 07:55:00|2621|2615|2616.5|2610.5|2621.5|2615.5|2615.8|2609.8|95
1655107200000|2022-06-13 08:00:00|2616.3|2610.3|2619.8|2613.8|2621.8|2615.8|2615.8|2609.8|91
1655107500000|2022-06-13 08:05:00|2619.5|2613.5|2621.3|2615.3|2622.3|2616.3|2618.5|2612.5|78
1655107800000|2022-06-13 08:10:00|2621|2615|2621|2615|2622.3|2616.3|2618.8|2612.8|58
1655108100000|2022-06-13 08:15:00|2620.8|2614.8|2617|2611|2620.8|2614.8|2613.3|2607.3|74
1655108400000|2022-06-13 08:20:00|2617.3|2611.3|2624|2618|2626.3|2620.3|2616.3|2610.3|68
1655108700000|2022-06-13 08:25:00|2623.8|2617.8|2624.3|2618.3|2626|2620|2623|2617|40
1655109000000|2022-06-13 08:30:00|2624.5|2618.5|2617.5|2611.5|2624.5|2618.5|2616|2610|84
1655109300000|2022-06-13 08:35:00|2617.3|2611.3|2618.8|2612.8|2619.8|2613.8|2614.3|2608.3|76
1655109600000|2022-06-13 08:40:00|2619|2613|2623.5|2617.5|2623.8|2617.8|2617|2611|72
1655109900000|2022-06-13 08:45:00|2623.3|2617.3|2630|2624|2630|2624|2622|2616|60
1655110200000|2022-06-13 08:50:00|2629.8|2623.8|2628|2622|2629.8|2623.8|2626.5|2620.5|44
1655110500000|2022-06-13 08:55:00|2627.8|2621.8|2628|2622|2629.3|2623.3|2623|2617|55
1655110800000|2022-06-13 09:00:00|2626.8|2620.8|2629.3|2623.3|2631.5|2625.5|2625.8|2619.8|61
1655111100000|2022-06-13 09:05:00|2629|2623|2621.3|2615.3|2629.3|2623.3|2620.8|2614.8|43
1655111400000|2022-06-13 09:10:00|2621.5|2615.5|2621.8|2615.8|2625|2619|2620|2614|66
1655111700000|2022-06-13 09:15:00|2621.5|2615.5|2619.5|2613.5|2623.5|2617.5|2618.8|2612.8|61
1655112000000|2022-06-13 09:20:00|2619.8|2613.8|2619|2613|2623|2617|2618.8|2612.8|69
1655112300000|2022-06-13 09:25:00|2618.8|2612.8|2620|2614|2620.8|2614.8|2618.5|2612.5|36
1655112600000|2022-06-13 09:30:00|2619.8|2613.8|2625.3|2619.3|2626.3|2620.3|2619.8|2613.8|39
1655112900000|2022-06-13 09:35:00|2625.8|2619.8|2626|2620|2626.8|2620.8|2623.8|2617.8|53
1655113200000|2022-06-13 09:40:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.3|2619.3|32
1655113500000|2022-06-13 09:45:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2624|2618|17
1655113800000|2022-06-13 09:50:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2625.5|2619.5|34
1655114100000|2022-06-13 09:55:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|28
1655114400000|2022-06-13 10:00:00|2627|2621|2627|2621|2630|2624|2625.8|2619.8|36
1655114700000|2022-06-13 10:05:00|2626.8|2620.8|2628.8|2622.8|2630.3|2624.3|2626.8|2620.8|39
1655115000000|2022-06-13 10:10:00|2628.5|2622.5|2629.8|2623.8|2629.8|2623.8|2627.8|2621.8|40
1655115300000|2022-06-13 10:15:00|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.3|2622.3|19
1655115600000|2022-06-13 10:20:00|2628.3|2622.3|2627.3|2621.3|2628.8|2622.8|2627.3|2621.3|22
1655115900000|2022-06-13 10:25:00|2625.5|2619.5|2623.3|2617.3|2626.8|2620.8|2621.3|2615.3|39
1655116200000|2022-06-13 10:30:00|2622.3|2616.3|2623|2617|2627|2621|2622.3|2616.3|55
1655116500000|2022-06-13 10:35:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2620|2614|39
1655116800000|2022-06-13 10:40:00|2622.8|2616.8|2624.5|2618.5|2625|2619|2622.3|2616.3|21
1655117100000|2022-06-13 10:45:00|2624.8|2618.8|2622.5|2616.5|2625|2619|2622.3|2616.3|34
1655117400000|2022-06-13 10:50:00|2622.8|2616.8|2622.5|2616.5|2624.8|2618.8|2622.3|2616.3|23
1655117700000|2022-06-13 10:55:00|2623.3|2617.3|2620|2614|2623.8|2617.8|2618.8|2612.8|34
1655118000000|2022-06-13 11:00:00|2620.3|2614.3|2622.3|2616.3|2624.8|2618.8|2620.3|2614.3|55
1655118300000|2022-06-13 11:05:00|2622|2616|2623.8|2617.8|2624|2618|2622|2616|30
1655118600000|2022-06-13 11:10:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2623.3|2617.3|28
1655118900000|2022-06-13 11:15:00|2623.8|2617.8|2624|2618|2625|2619|2623.3|2617.3|28
1655119200000|2022-06-13 11:20:00|2623.8|2617.8|2620.5|2614.5|2623.8|2617.8|2620.5|2614.5|40
1655119500000|2022-06-13 11:25:00|2620.3|2614.3|2619|2613|2621.8|2615.8|2615|2609|62
1655119800000|2022-06-13 11:30:00|2618.8|2612.8|2615|2609|2624|2618|2615|2609|109
1655120100000|2022-06-13 11:35:00|2614.8|2608.8|2615.5|2609.5|2616.5|2610.5|2613|2607|81
1655120400000|2022-06-13 11:40:00|2615.3|2609.3|2607.5|2601.5|2616.1|2610.1|2603|2597|122
1655120700000|2022-06-13 11:45:00|2607.8|2601.8|2607.8|2601.8|2611.3|2605.3|2607.8|2601.8|82
1655121000000|2022-06-13 11:50:00|2608|2602|2611.3|2605.3|2612.8|2606.8|2608|2602|88
1655121300000|2022-06-13 11:55:00|2611.5|2605.5|2614.3|2608.3|2615|2609|2608.5|2602.5|89
1655121600000|2022-06-13 12:00:00|2614.5|2608.5|2612.8|2606.8|2618|2612|2612.8|2606.8|106
1655121900000|2022-06-13 12:05:00|2612.5|2606.5|2613.8|2607.8|2617|2611|2610.5|2604.5|102
1655122200000|2022-06-13 12:10:00|2614|2608|2609.8|2603.8|2615|2609|2609.3|2603.3|73
1655122500000|2022-06-13 12:15:00|2609.5|2603.5|2605.8|2599.8|2611|2605|2605.3|2599.3|86
1655122800000|2022-06-13 12:20:00|2606|2600|2606.5|2600.5|2607.8|2601.8|2604.8|2598.8|78
1655123100000|2022-06-13 12:25:00|2606.8|2600.8|2612|2606|2612.8|2606.8|2605|2599|85
1655123400000|2022-06-13 12:30:00|2611.8|2605.8|2610|2604|2613|2607|2610|2604|43
1655123700000|2022-06-13 12:35:00|2609.8|2603.8|2615.3|2609.3|2615.5|2609.5|2609.8|2603.8|84
1655124000000|2022-06-13 12:40:00|2615.5|2609.5|2616.5|2610.5|2619.3|2613.3|2614.5|2608.5|57
1655124300000|2022-06-13 12:45:00|2616.3|2610.3|2612.8|2606.8|2616.5|2610.5|2612|2606|57
1655124600000|2022-06-13 12:50:00|2612.5|2606.5|2619|2613|2619.3|2613.3|2612|2606|48
1655124900000|2022-06-13 12:55:00|2618.5|2612.5|2617|2611|2620.8|2614.8|2616|2610|57
1655125200000|2022-06-13 13:00:00|2616.8|2610.8|2616.8|2610.8|2619|2613|2615.5|2609.5|101
1655125500000|2022-06-13 13:05:00|2615.5|2609.5|2617.8|2611.8|2619.3|2613.3|2612.5|2606.5|97
1655125800000|2022-06-13 13:10:00|2617.5|2611.5|2621|2615|2621|2615|2613.5|2607.5|83
1655126100000|2022-06-13 13:15:00|2620.8|2614.8|2618|2612|2621.5|2615.5|2616.3|2610.3|54
1655126400000|2022-06-13 13:20:00|2618.3|2612.3|2616.3|2610.3|2619|2613|2614.3|2608.3|65
1655126700000|2022-06-13 13:25:00|2616.5|2610.5|2616.8|2610.8|2618.3|2612.3|2616|2610|48
1655127000000|2022-06-13 13:30:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2614.5|2608.5|41
1655127300000|2022-06-13 13:35:00|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2614|2608|69
1655127600000|2022-06-13 13:40:00|2616|2610|2613.5|2607.5|2616|2610|2613.5|2607.5|55
1655127900000|2022-06-13 13:45:00|2613.3|2607.3|2614.3|2608.3|2616.3|2610.3|2613.3|2607.3|64
1655128200000|2022-06-13 13:50:00|2615|2609|2616.5|2610.5|2617.3|2611.3|2614.5|2608.5|35
1655128500000|2022-06-13 13:55:00|2616.3|2610.3|2619.5|2613.5|2619.5|2613.5|2616|2610|39
1655128800000|2022-06-13 14:00:00|2619.3|2613.3|2616.5|2610.5|2619.3|2613.3|2613.5|2607.5|68
1655129100000|2022-06-13 14:05:00|2616.3|2610.3|2615.8|2609.8|2617.8|2611.8|2614.8|2608.8|68
1655129400000|2022-06-13 14:10:00|2616.3|2610.3|2617.8|2611.8|2620.8|2614.8|2616|2610|48
1655129700000|2022-06-13 14:15:00|2617.5|2611.5|2613.5|2607.5|2617.5|2611.5|2612.8|2606.8|31
1655130000000|2022-06-13 14:20:00|2613.8|2607.8|2617.5|2611.5|2618.3|2612.3|2613.8|2607.8|40
1655130300000|2022-06-13 14:25:00|2617.3|2611.3|2619.8|2613.8|2620.5|2614.5|2617.3|2611.3|58
1655130600000|2022-06-13 14:30:00|2620|2614|2624|2618|2626.3|2620.3|2619.8|2613.8|76
1655130900000|2022-06-13 14:35:00|2623.8|2617.8|2618.3|2612.3|2625|2619|2617.3|2611.3|59
1655131200000|2022-06-13 14:40:00|2618.5|2612.5|2621.5|2615.5|2623|2617|2618.5|2612.5|47
1655131500000|2022-06-13 14:45:00|2621.8|2615.8|2622.5|2616.5|2623.5|2617.5|2621.5|2615.5|48
1655131800000|2022-06-13 14:50:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|22
1655132100000|2022-06-13 14:55:00|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|26
1655132400000|2022-06-13 15:00:00|2622.3|2616.3|2623.3|2617.3|2624|2618|2622.3|2616.3|24
1655132700000|2022-06-13 15:05:00|2623|2617|2629.3|2623.3|2629.8|2623.8|2622.8|2616.8|53
1655133000000|2022-06-13 15:10:00|2629.5|2623.5|2622.3|2616.3|2630|2624|2622.3|2616.3|50
1655133300000|2022-06-13 15:15:00|2622.5|2616.5|2622.5|2616.5|2623|2617|2621|2615|44
1655133600000|2022-06-13 15:20:00|2622.8|2616.8|2629.8|2623.8|2629.8|2623.8|2622.5|2616.5|71
1655133900000|2022-06-13 15:25:00|2629.3|2623.3|2630.3|2624.3|2634.8|2628.8|2629.3|2623.3|73
1655134200000|2022-06-13 15:30:00|2630.8|2624.8|2631.5|2625.5|2633.8|2627.8|2628.5|2622.5|92
1655134500000|2022-06-13 15:35:00|2631.8|2625.8|2633.8|2627.8|2634|2628|2630|2624|37
1655134800000|2022-06-13 15:40:00|2634|2628|2633.3|2627.3|2635|2629|2630|2624|60
1655135100000|2022-06-13 15:45:00|2633.5|2627.5|2638.5|2632.5|2639.8|2633.8|2633|2627|84
1655135400000|2022-06-13 15:50:00|2638.8|2632.8|2639|2633|2640.5|2634.5|2638.8|2632.8|37
1655135700000|2022-06-13 15:55:00|2639.3|2633.3|2639.5|2633.5|2641.3|2635.3|2639|2633|21
1655136000000|2022-06-13 16:00:00|2639.8|2633.8|2638.8|2632.8|2641.8|2635.8|2638.8|2632.8|47
1655136300000|2022-06-13 16:05:00|2639.3|2633.3|2640.3|2634.3|2641.5|2635.5|2639|2633|84
1655136600000|2022-06-13 16:10:00|2640.5|2634.5|2642.3|2636.3|2642.5|2636.5|2640.3|2634.3|28
1655136900000|2022-06-13 16:15:00|2642.5|2636.5|2643.5|2637.5|2644|2638|2642|2636|40
1655137200000|2022-06-13 16:20:00|2643.8|2637.8|2645|2639|2648.5|2642.5|2643.5|2637.5|61
1655137500000|2022-06-13 16:25:00|2645.3|2639.3|2644.3|2638.3|2645.8|2639.8|2644|2638|44
1655137800000|2022-06-13 16:30:00|2644|2638|2646.5|2640.5|2647.3|2641.3|2644|2638|14
1655138100000|2022-06-13 16:35:00|2646.8|2640.8|2647.5|2641.5|2651.5|2645.5|2646.8|2640.8|35
1655138400000|2022-06-13 16:40:00|2647.3|2641.3|2648.5|2642.5|2648.5|2642.5|2644.8|2638.8|41
1655138700000|2022-06-13 16:45:00|2648.3|2642.3|2646|2640|2649.5|2643.5|2645.8|2639.8|29
1655139000000|2022-06-13 16:50:00|2645.8|2639.8|2644.5|2638.5|2646|2640|2644|2638|35
1655139300000|2022-06-13 16:55:00|2644.3|2638.3|2641.3|2635.3|2644.3|2638.3|2641|2635|47
1655164800000|2022-06-14 00:00:00|2644.3|2638.3|2637.6|2631.6|2645.4|2639.4|2636.9|2630.9|39
1655165100000|2022-06-14 00:05:00|2637.9|2631.9|2638.3|2632.3|2640.6|2634.6|2637.8|2631.8|24
1655165400000|2022-06-14 00:10:00|2638.5|2632.5|2642|2636|2643.5|2637.5|2638|2632|36
1655165700000|2022-06-14 00:15:00|2641.8|2635.8|2640.5|2634.5|2644|2638|2639.9|2633.9|56
1655166000000|2022-06-14 00:20:00|2640.8|2634.8|2645.3|2639.3|2645.8|2639.8|2640.8|2634.8|33
1655166300000|2022-06-14 00:25:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|21
1655166600000|2022-06-14 00:30:00|2645|2639|2645.3|2639.3|2646.8|2640.8|2645|2639|31
1655166900000|2022-06-14 00:35:00|2645.5|2639.5|2648.6|2642.6|2649.1|2643.1|2645.3|2639.3|49
1655167200000|2022-06-14 00:40:00|2648.9|2642.9|2649.3|2643.3|2650.6|2644.6|2648.8|2642.8|48
1655167500000|2022-06-14 00:45:00|2649.8|2643.8|2645|2639|2649.8|2643.8|2645|2639|17
1655167800000|2022-06-14 00:50:00|2644.5|2638.5|2638.8|2632.8|2644.5|2638.5|2638.5|2632.5|58
1655168100000|2022-06-14 00:55:00|2639|2633|2640.3|2634.3|2640.5|2634.5|2639|2633|26
1655168400000|2022-06-14 01:00:00|2640.5|2634.5|2640|2634|2642|2636|2639|2633|135
1655168700000|2022-06-14 01:05:00|2639.8|2633.8|2638.8|2632.8|2640.3|2634.3|2638.5|2632.5|36
1655169000000|2022-06-14 01:10:00|2638.5|2632.5|2639|2633|2639.3|2633.3|2635.8|2629.8|59
1655169300000|2022-06-14 01:15:00|2638.8|2632.8|2635|2629|2641.3|2635.3|2634.8|2628.8|55
1655169600000|2022-06-14 01:20:00|2635.3|2629.3|2636.8|2630.8|2637|2631|2634.5|2628.5|13
1655169900000|2022-06-14 01:25:00|2637|2631|2639|2633|2639.5|2633.5|2636.8|2630.8|34
1655170200000|2022-06-14 01:30:00|2638.8|2632.8|2638.8|2632.8|2640|2634|2636.5|2630.5|39
1655170500000|2022-06-14 01:35:00|2639|2633|2639.5|2633.5|2639.8|2633.8|2639|2633|3
1655170800000|2022-06-14 01:40:00|2639.8|2633.8|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|24
1655171100000|2022-06-14 01:45:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|9
1655171400000|2022-06-14 01:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.5|2631.5|4
1655171700000|2022-06-14 01:55:00|2637.5|2631.5|2635|2629|2637.5|2631.5|2635|2629|33
1655172000000|2022-06-14 02:00:00|2634.8|2628.8|2639.5|2633.5|2640.5|2634.5|2634.8|2628.8|70
1655172300000|2022-06-14 02:05:00|2639|2633|2641.3|2635.3|2641.5|2635.5|2638.3|2632.3|50
1655172600000|2022-06-14 02:10:00|2639.8|2633.8|2639|2633|2640.8|2634.8|2638.8|2632.8|42
1655172900000|2022-06-14 02:15:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655173500000|2022-06-14 02:25:00|2639|2633|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|6
1655173800000|2022-06-14 02:30:00|2639.3|2633.3|2641|2635|2641|2635|2638.5|2632.5|40
1655174100000|2022-06-14 02:35:00|2640.8|2634.8|2639.3|2633.3|2640.8|2634.8|2639.3|2633.3|5
1655174400000|2022-06-14 02:40:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|10
1655174700000|2022-06-14 02:45:00|2639.5|2633.5|2638.3|2632.3|2639.5|2633.5|2637.8|2631.8|4
1655175000000|2022-06-14 02:50:00|2638|2632|2637.8|2631.8|2639.8|2633.8|2637.3|2631.3|10
1655175300000|2022-06-14 02:55:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655175600000|2022-06-14 03:00:00|2637.8|2631.8|2640|2634|2640.3|2634.3|2637.8|2631.8|11
1655175900000|2022-06-14 03:05:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2636|2630|10
1655176200000|2022-06-14 03:10:00|2635.8|2629.8|2635.8|2629.8|2638.3|2632.3|2635.5|2629.5|25
1655176500000|2022-06-14 03:15:00|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|3
1655176800000|2022-06-14 03:20:00|2635|2629|2635|2629|2636.8|2630.8|2634.8|2628.8|12
1655177100000|2022-06-14 03:25:00|2634.5|2628.5|2634.8|2628.8|2636|2630|2634|2628|21
1655177400000|2022-06-14 03:30:00|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634|2628|8
1655177700000|2022-06-14 03:35:00|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655178000000|2022-06-14 03:40:00|2634|2628|2635|2629|2635.3|2629.3|2634|2628|4
1655178300000|2022-06-14 03:45:00|2634.5|2628.5|2635.5|2629.5|2636.3|2630.3|2634.5|2628.5|8
1655178600000|2022-06-14 03:50:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655179200000|2022-06-14 04:00:00|2636.3|2630.3|2637.3|2631.3|2639|2633|2636.3|2630.3|17
1655179500000|2022-06-14 04:05:00|2637|2631|2636.8|2630.8|2637|2631|2636.5|2630.5|6
1655179800000|2022-06-14 04:10:00|2636|2630|2635.8|2629.8|2637|2631|2635.3|2629.3|14
1655180400000|2022-06-14 04:20:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1655181000000|2022-06-14 04:30:00|2633.8|2627.8|2633.8|2627.8|2634.5|2628.5|2633.5|2627.5|9
1655181300000|2022-06-14 04:35:00|2634.3|2628.3|2632|2626|2634.3|2628.3|2631.5|2625.5|12
1655181600000|2022-06-14 04:40:00|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|4
1655181900000|2022-06-14 04:45:00|2631.8|2625.8|2628.8|2622.8|2631.8|2625.8|2628.8|2622.8|4
1655182200000|2022-06-14 04:50:00|2628|2622|2625.5|2619.5|2628|2622|2623.3|2617.3|24
1655182500000|2022-06-14 04:55:00|2626.3|2620.3|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|11
1655182800000|2022-06-14 05:00:00|2626.8|2620.8|2628.8|2622.8|2629|2623|2626.8|2620.8|8
1655183100000|2022-06-14 05:05:00|2629|2623|2628|2622|2630.8|2624.8|2628|2622|12
1655183400000|2022-06-14 05:10:00|2627.8|2621.8|2629.3|2623.3|2630|2624|2627.3|2621.3|9
1655183700000|2022-06-14 05:15:00|2629|2623|2628|2622|2629|2623|2627.5|2621.5|41
1655184000000|2022-06-14 05:20:00|2629.3|2623.3|2628|2622|2630.5|2624.5|2627.5|2621.5|62
1655184300000|2022-06-14 05:25:00|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.3|2620.3|16
1655184600000|2022-06-14 05:30:00|2626.8|2620.8|2625|2619|2629|2623|2621.8|2615.8|79
1655184900000|2022-06-14 05:35:00|2625.3|2619.3|2630|2624|2631.5|2625.5|2625|2619|46
1655185200000|2022-06-14 05:40:00|2630.3|2624.3|2627.8|2621.8|2630.5|2624.5|2627|2621|36
1655185500000|2022-06-14 05:45:00|2627.5|2621.5|2630|2624|2631.5|2625.5|2626.5|2620.5|34
1655185800000|2022-06-14 05:50:00|2630.3|2624.3|2632.5|2626.5|2633.8|2627.8|2630.3|2624.3|30
1655186100000|2022-06-14 05:55:00|2632.3|2626.3|2632|2626|2632.5|2626.5|2630|2624|42
1655186400000|2022-06-14 06:00:00|2631.8|2625.8|2637.3|2631.3|2639.8|2633.8|2630.5|2624.5|72
1655186700000|2022-06-14 06:05:00|2637|2631|2632.8|2626.8|2637|2631|2632.3|2626.3|51
1655187000000|2022-06-14 06:10:00|2634|2628|2637|2631|2637|2631|2632|2626|31
1655187300000|2022-06-14 06:15:00|2636.8|2630.8|2639|2633|2639|2633|2632.5|2626.5|26
1655187600000|2022-06-14 06:20:00|2639.3|2633.3|2639.5|2633.5|2640.5|2634.5|2635.8|2629.8|57
1655187900000|2022-06-14 06:25:00|2639.3|2633.3|2641.5|2635.5|2643.5|2637.5|2638|2632|48
1655188200000|2022-06-14 06:30:00|2641.3|2635.3|2644|2638|2645.5|2639.5|2638.8|2632.8|91
1655188500000|2022-06-14 06:35:00|2644.3|2638.3|2642.3|2636.3|2644.8|2638.8|2640.5|2634.5|91
1655188800000|2022-06-14 06:40:00|2642|2636|2642.3|2636.3|2642.3|2636.3|2639.8|2633.8|50
1655189100000|2022-06-14 06:45:00|2642.5|2636.5|2645.5|2639.5|2646.5|2640.5|2642.5|2636.5|31
1655189400000|2022-06-14 06:50:00|2645.3|2639.3|2646|2640|2646.3|2640.3|2645.3|2639.3|14
1655189700000|2022-06-14 06:55:00|2645.8|2639.8|2641.3|2635.3|2646.3|2640.3|2641|2635|38
1655190000000|2022-06-14 07:00:00|2641.5|2635.5|2639.5|2633.5|2643.5|2637.5|2639.3|2633.3|59
1655190300000|2022-06-14 07:05:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|41
1655190600000|2022-06-14 07:10:00|2638|2632|2636|2630|2638.6|2632.6|2632|2626|59
1655190900000|2022-06-14 07:15:00|2635.8|2629.8|2638.3|2632.3|2638.3|2632.3|2635.8|2629.8|8
1655191200000|2022-06-14 07:20:00|2638|2632|2641.5|2635.5|2646.3|2640.3|2637.3|2631.3|77
1655191500000|2022-06-14 07:25:00|2641.3|2635.3|2634.3|2628.3|2641.8|2635.8|2634|2628|54
1655191800000|2022-06-14 07:30:00|2634.5|2628.5|2637|2631|2637.6|2631.6|2629.5|2623.5|72
1655192100000|2022-06-14 07:35:00|2636.8|2630.8|2632.5|2626.5|2636.8|2630.8|2632.3|2626.3|74
1655192400000|2022-06-14 07:40:00|2632.3|2626.3|2630.8|2624.8|2634.5|2628.5|2628.3|2622.3|52
1655192700000|2022-06-14 07:45:00|2630.5|2624.5|2631|2625|2633|2627|2630.3|2624.3|48
1655193000000|2022-06-14 07:50:00|2630.8|2624.8|2636|2630|2636|2630|2630.5|2624.5|47
1655193300000|2022-06-14 07:55:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2633.3|2627.3|23
1655193600000|2022-06-14 08:00:00|2636.3|2630.3|2627.8|2621.8|2636.3|2630.3|2623.5|2617.5|99
1655193900000|2022-06-14 08:05:00|2627.5|2621.5|2621.5|2615.5|2627.5|2621.5|2619|2613|49
1655194200000|2022-06-14 08:10:00|2621.3|2615.3|2618.5|2612.5|2621.3|2615.3|2617.8|2611.8|45
1655194500000|2022-06-14 08:15:00|2618.3|2612.3|2613.8|2607.8|2619.3|2613.3|2613.8|2607.8|33
1655194800000|2022-06-14 08:20:00|2613.5|2607.5|2620|2614|2620.8|2614.8|2613.3|2607.3|47
1655195100000|2022-06-14 08:25:00|2620.3|2614.3|2617|2611|2621|2615|2617|2611|22
1655195400000|2022-06-14 08:30:00|2617.3|2611.3|2621.3|2615.3|2622.5|2616.5|2617.3|2611.3|42
1655195700000|2022-06-14 08:35:00|2621|2615|2621.8|2615.8|2622.5|2616.5|2617|2611|47
1655196000000|2022-06-14 08:40:00|2622|2616|2621|2615|2622|2616|2620.8|2614.8|11
1655196300000|2022-06-14 08:45:00|2621.3|2615.3|2619|2613|2622.3|2616.3|2619|2613|21
1655196600000|2022-06-14 08:50:00|2618.8|2612.8|2621.5|2615.5|2624.3|2618.3|2618|2612|27
1655196900000|2022-06-14 08:55:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2617.8|2611.8|23
1655197200000|2022-06-14 09:00:00|2619.5|2613.5|2615.8|2609.8|2619.5|2613.5|2615.5|2609.5|62
1655197500000|2022-06-14 09:05:00|2615.5|2609.5|2615|2609|2615.8|2609.8|2614.8|2608.8|17
1655197800000|2022-06-14 09:10:00|2616.3|2610.3|2616.5|2610.5|2617.3|2611.3|2615|2609|30
1655198100000|2022-06-14 09:15:00|2616|2610|2620|2614|2620|2614|2615.3|2609.3|44
1655198400000|2022-06-14 09:20:00|2619.8|2613.8|2615|2609|2619.8|2613.8|2614.8|2608.8|43
1655198700000|2022-06-14 09:25:00|2615.3|2609.3|2614.8|2608.8|2615.8|2609.8|2614.3|2608.3|32
1655199000000|2022-06-14 09:30:00|2615.3|2609.3|2616.3|2610.3|2617.5|2611.5|2615.3|2609.3|29
1655199300000|2022-06-14 09:35:00|2616|2610|2617.5|2611.5|2619.3|2613.3|2616|2610|52
1655199600000|2022-06-14 09:40:00|2617.8|2611.8|2614.5|2608.5|2620|2614|2614.5|2608.5|35
1655199900000|2022-06-14 09:45:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2614.3|2608.3|21
1655200200000|2022-06-14 09:50:00|2615.3|2609.3|2615.3|2609.3|2616|2610|2614.3|2608.3|33
1655200500000|2022-06-14 09:55:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614|2608|23
1655200800000|2022-06-14 10:00:00|2614.3|2608.3|2613.3|2607.3|2614.8|2608.8|2613|2607|43
1655201100000|2022-06-14 10:05:00|2612.3|2606.3|2611.3|2605.3|2614|2608|2611|2605|45
1655201400000|2022-06-14 10:10:00|2611.5|2605.5|2612.5|2606.5|2612.8|2606.8|2611.5|2605.5|13
1655201700000|2022-06-14 10:15:00|2613|2607|2613|2607|2614.5|2608.5|2612.5|2606.5|18
1655202000000|2022-06-14 10:20:00|2612.8|2606.8|2612.3|2606.3|2613|2607|2612|2606|16
1655202300000|2022-06-14 10:25:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|6
1655202600000|2022-06-14 10:30:00|2613|2607|2617.5|2611.5|2621|2615|2613|2607|61
1655202900000|2022-06-14 10:35:00|2617.8|2611.8|2614.5|2608.5|2617.8|2611.8|2614.3|2608.3|29
1655203200000|2022-06-14 10:40:00|2614.8|2608.8|2615.3|2609.3|2617|2611|2614.8|2608.8|34
1655203500000|2022-06-14 10:45:00|2615|2609|2614.8|2608.8|2615.5|2609.5|2613.8|2607.8|64
1655203800000|2022-06-14 10:50:00|2615|2609|2614.5|2608.5|2616.3|2610.3|2613.8|2607.8|64
1655204100000|2022-06-14 10:55:00|2614.3|2608.3|2616.8|2610.8|2617|2611|2614|2608|57
1655204400000|2022-06-14 11:00:00|2617|2611|2614.3|2608.3|2617|2611|2614.3|2608.3|70
1655204700000|2022-06-14 11:05:00|2614|2608|2616.8|2610.8|2617|2611|2614|2608|25
1655205000000|2022-06-14 11:10:00|2617|2611|2617.3|2611.3|2618.5|2612.5|2616.5|2610.5|29
1655205300000|2022-06-14 11:15:00|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|5
1655205600000|2022-06-14 11:20:00|2617.8|2611.8|2616.8|2610.8|2618.3|2612.3|2616.3|2610.3|25
1655205900000|2022-06-14 11:25:00|2617|2611|2616.3|2610.3|2617.5|2611.5|2616|2610|13
1655206200000|2022-06-14 11:30:00|2616|2610|2615.3|2609.3|2617.8|2611.8|2614.3|2608.3|33
1655206500000|2022-06-14 11:35:00|2615.5|2609.5|2614.5|2608.5|2616.8|2610.8|2614.5|2608.5|28
1655206800000|2022-06-14 11:40:00|2614.3|2608.3|2617.8|2611.8|2618.8|2612.8|2614.3|2608.3|26
1655207100000|2022-06-14 11:45:00|2618|2612|2615.5|2609.5|2620|2614|2615|2609|34
1655207400000|2022-06-14 11:50:00|2615.3|2609.3|2617|2611|2617.3|2611.3|2614.5|2608.5|36
1655207700000|2022-06-14 11:55:00|2617.3|2611.3|2614|2608|2617.3|2611.3|2613.5|2607.5|68
1655208000000|2022-06-14 12:00:00|2614.3|2608.3|2616.6|2610.6|2617.5|2611.5|2614|2608|57
1655208300000|2022-06-14 12:05:00|2616.8|2610.8|2614.3|2608.3|2617.8|2611.8|2614.3|2608.3|34
1655208600000|2022-06-14 12:10:00|2614|2608|2618.8|2612.8|2619.8|2613.8|2614|2608|35
1655208900000|2022-06-14 12:15:00|2619.3|2613.3|2618|2612|2620.5|2614.5|2618|2612|56
1655209200000|2022-06-14 12:20:00|2618.3|2612.3|2618.8|2612.8|2619|2613|2617.5|2611.5|36
1655209500000|2022-06-14 12:25:00|2618.5|2612.5|2619.5|2613.5|2620.3|2614.3|2617.8|2611.8|33
1655209800000|2022-06-14 12:30:00|2619.3|2613.3|2627.1|2621.1|2629.3|2623.3|2619.3|2613.3|70
1655210100000|2022-06-14 12:35:00|2626.9|2620.9|2627.3|2621.3|2628.3|2622.3|2624.9|2618.9|65
1655210400000|2022-06-14 12:40:00|2627.5|2621.5|2622.8|2616.8|2627.8|2621.8|2622.8|2616.8|61
1655210700000|2022-06-14 12:45:00|2622.5|2616.5|2620.8|2614.8|2622.8|2616.8|2617.6|2611.6|56
1655211000000|2022-06-14 12:50:00|2620.5|2614.5|2622.5|2616.5|2623.5|2617.5|2619.5|2613.5|45
1655211300000|2022-06-14 12:55:00|2622.3|2616.3|2621|2615|2623.3|2617.3|2619.5|2613.5|48
1655211600000|2022-06-14 13:00:00|2622.3|2616.3|2622.5|2616.5|2623.8|2617.8|2619.3|2613.3|131
1655211900000|2022-06-14 13:05:00|2622.3|2616.3|2617.5|2611.5|2622.3|2616.3|2615.5|2609.5|83
1655212200000|2022-06-14 13:10:00|2617.3|2611.3|2616.5|2610.5|2617.8|2611.8|2613.5|2607.5|82
1655212500000|2022-06-14 13:15:00|2616.8|2610.8|2616.5|2610.5|2618.8|2612.8|2615.5|2609.5|72
1655212800000|2022-06-14 13:20:00|2617.8|2611.8|2620.5|2614.5|2621|2615|2617.5|2611.5|60
1655213100000|2022-06-14 13:25:00|2620.8|2614.8|2618.3|2612.3|2621.8|2615.8|2617.5|2611.5|48
1655213400000|2022-06-14 13:30:00|2618.5|2612.5|2617.3|2611.3|2618.8|2612.8|2615.3|2609.3|48
1655213700000|2022-06-14 13:35:00|2617|2611|2618.3|2612.3|2619.5|2613.5|2616.3|2610.3|35
1655214000000|2022-06-14 13:40:00|2619|2613|2609.6|2603.6|2619.3|2613.3|2608.6|2602.6|65
1655214300000|2022-06-14 13:45:00|2609.9|2603.9|2614.5|2608.5|2616.8|2610.8|2609.8|2603.8|95
1655214600000|2022-06-14 13:50:00|2614|2608|2609.3|2603.3|2614|2608|2608.5|2602.5|60
1655214900000|2022-06-14 13:55:00|2609|2603|2609.5|2603.5|2613.5|2607.5|2609|2603|72
1655215200000|2022-06-14 14:00:00|2609.3|2603.3|2610|2604|2614.3|2608.3|2609|2603|89
1655215500000|2022-06-14 14:05:00|2610.5|2604.5|2608.5|2602.5|2610.5|2604.5|2606|2600|82
1655215800000|2022-06-14 14:10:00|2608.8|2602.8|2602.8|2596.8|2609|2603|2602.8|2596.8|76
1655216100000|2022-06-14 14:15:00|2602.5|2596.5|2602|2596|2605.3|2599.3|2601.8|2595.8|84
1655216400000|2022-06-14 14:20:00|2602.5|2596.5|2602.5|2596.5|2603|2597|2601.5|2595.5|40
1655216700000|2022-06-14 14:25:00|2602.3|2596.3|2601|2595|2602.5|2596.5|2599.3|2593.3|91
1655217000000|2022-06-14 14:30:00|2600.8|2594.8|2601.3|2595.3|2603.5|2597.5|2600.5|2594.5|77
1655217300000|2022-06-14 14:35:00|2601.5|2595.5|2599|2593|2602.3|2596.3|2598.5|2592.5|91
1655217600000|2022-06-14 14:40:00|2599.3|2593.3|2598.5|2592.5|2600|2594|2598.5|2592.5|27
1655217900000|2022-06-14 14:45:00|2598.8|2592.8|2599.5|2593.5|2602.3|2596.3|2598.5|2592.5|70
1655218200000|2022-06-14 14:50:00|2599.8|2593.8|2594.5|2588.5|2599.8|2593.8|2593.6|2587.6|84
1655218500000|2022-06-14 14:55:00|2594.8|2588.8|2589.3|2583.3|2595.8|2589.8|2586.9|2580.9|124
1655218800000|2022-06-14 15:00:00|2589|2583|2583.8|2577.8|2589.3|2583.3|2583.5|2577.5|172
1655219100000|2022-06-14 15:05:00|2584|2578|2583.5|2577.5|2585|2579|2583.5|2577.5|110
1655219400000|2022-06-14 15:10:00|2583.3|2577.3|2575.5|2569.5|2584.8|2578.8|2575.3|2569.3|101
1655219700000|2022-06-14 15:15:00|2575.3|2569.3|2569.3|2563.3|2576.8|2570.8|2568.8|2562.8|116
1655220000000|2022-06-14 15:20:00|2567|2561|2564.8|2558.8|2569.1|2563.1|2560.9|2554.9|152
1655220300000|2022-06-14 15:25:00|2564.5|2558.5|2569|2563|2572.1|2566.1|2564.5|2558.5|128
1655220600000|2022-06-14 15:30:00|2569.3|2563.3|2576.3|2570.3|2577|2571|2569.3|2563.3|208
1655220900000|2022-06-14 15:35:00|2576|2570|2570.3|2564.3|2576|2570|2570.3|2564.3|75
1655221200000|2022-06-14 15:40:00|2570.5|2564.5|2565.8|2559.8|2571.5|2565.5|2565.5|2559.5|51
1655221500000|2022-06-14 15:45:00|2566.5|2560.5|2568|2562|2570.8|2564.8|2566.3|2560.3|94
1655221800000|2022-06-14 15:50:00|2567.8|2561.8|2567.5|2561.5|2571.3|2565.3|2567.5|2561.5|28
1655222100000|2022-06-14 15:55:00|2567.8|2561.8|2569|2563|2570|2564|2566.8|2560.8|52
1655222400000|2022-06-14 16:00:00|2568.8|2562.8|2569.3|2563.3|2570.8|2564.8|2567.3|2561.3|60
1655222700000|2022-06-14 16:05:00|2569|2563|2569|2563|2570.3|2564.3|2568.8|2562.8|33
1655223000000|2022-06-14 16:10:00|2569.3|2563.3|2574|2568|2575.3|2569.3|2569.3|2563.3|53
1655223300000|2022-06-14 16:15:00|2573.8|2567.8|2572.3|2566.3|2574|2568|2571|2565|49
1655223600000|2022-06-14 16:20:00|2572|2566|2567|2561|2572.5|2566.5|2566|2560|88
1655223900000|2022-06-14 16:25:00|2566.8|2560.8|2569.5|2563.5|2569.8|2563.8|2566.3|2560.3|39
1655224200000|2022-06-14 16:30:00|2569.8|2563.8|2571.8|2565.8|2572.3|2566.3|2569.8|2563.8|41
1655224500000|2022-06-14 16:35:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571|2565|17
1655224800000|2022-06-14 16:40:00|2572|2566|2571.8|2565.8|2572.5|2566.5|2571.3|2565.3|32
1655225100000|2022-06-14 16:45:00|2571.5|2565.5|2569|2563|2572|2566|2569|2563|15
1655225400000|2022-06-14 16:50:00|2568.8|2562.8|2569.3|2563.3|2570|2564|2567|2561|57
1655225700000|2022-06-14 16:55:00|2570.3|2564.3|2572.3|2566.3|2572.8|2566.8|2568.3|2562.3|23
1655251200000|2022-06-15 00:00:00|2578.1|2572.1|2581.9|2575.9|2581.9|2575.9|2576.9|2570.9|32
1655251500000|2022-06-15 00:05:00|2582.6|2576.6|2582.5|2576.5|2584.6|2578.6|2580|2574|36
1655251800000|2022-06-15 00:10:00|2582.3|2576.3|2581|2575|2582.3|2576.3|2580.8|2574.8|19
1655252100000|2022-06-15 00:15:00|2581.3|2575.3|2581.9|2575.9|2584|2578|2581|2575|40
1655252400000|2022-06-15 00:20:00|2581.6|2575.6|2584.8|2578.8|2585|2579|2581.6|2575.6|19
1655252700000|2022-06-15 00:25:00|2585|2579|2583.8|2577.8|2585|2579|2583.5|2577.5|11
1655253000000|2022-06-15 00:30:00|2584.9|2578.9|2586.3|2580.3|2586.3|2580.3|2584.9|2578.9|6
1655253300000|2022-06-15 00:35:00|2586|2580|2583.8|2577.8|2586|2580|2583.5|2577.5|28
1655253600000|2022-06-15 00:40:00|2584|2578|2585.8|2579.8|2585.8|2579.8|2583.3|2577.3|46
1655253900000|2022-06-15 00:45:00|2585.3|2579.3|2586|2580|2587.3|2581.3|2585|2579|42
1655254200000|2022-06-15 00:50:00|2585.8|2579.8|2585.3|2579.3|2586|2580|2585|2579|18
1655254500000|2022-06-15 00:55:00|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2583.3|2577.3|56
1655254800000|2022-06-15 01:00:00|2584.5|2578.5|2587.3|2581.3|2587.3|2581.3|2584.3|2578.3|43
1655255100000|2022-06-15 01:05:00|2587.5|2581.5|2591.3|2585.3|2591.3|2585.3|2586.3|2580.3|57
1655255400000|2022-06-15 01:10:00|2591.5|2585.5|2591|2585|2592.8|2586.8|2591|2585|31
1655255700000|2022-06-15 01:15:00|2590.8|2584.8|2591.5|2585.5|2593|2587|2590.8|2584.8|62
1655256000000|2022-06-15 01:20:00|2591.8|2585.8|2591.3|2585.3|2592.5|2586.5|2591.3|2585.3|22
1655256300000|2022-06-15 01:25:00|2591.5|2585.5|2590|2584|2591.5|2585.5|2588.8|2582.8|31
1655256600000|2022-06-15 01:30:00|2590.3|2584.3|2591.8|2585.8|2592.3|2586.3|2589|2583|63
1655256900000|2022-06-15 01:35:00|2592.3|2586.3|2600.5|2594.5|2601|2595|2591.8|2585.8|109
1655257200000|2022-06-15 01:40:00|2600.3|2594.3|2597.5|2591.5|2600.3|2594.3|2597|2591|51
1655257500000|2022-06-15 01:45:00|2597.3|2591.3|2595|2589|2597.3|2591.3|2595|2589|43
1655257800000|2022-06-15 01:50:00|2595.3|2589.3|2594.5|2588.5|2596.8|2590.8|2591.5|2585.5|149
1655258100000|2022-06-15 01:55:00|2593.5|2587.5|2594|2588|2594.8|2588.8|2592.3|2586.3|133
1655258400000|2022-06-15 02:00:00|2593.5|2587.5|2597.5|2591.5|2598.5|2592.5|2592.5|2586.5|62
1655258700000|2022-06-15 02:05:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2594|2588|77
1655259000000|2022-06-15 02:10:00|2596.8|2590.8|2602.5|2596.5|2603|2597|2595.8|2589.8|83
1655259300000|2022-06-15 02:15:00|2602.3|2596.3|2601.3|2595.3|2602.3|2596.3|2600.3|2594.3|42
1655259900000|2022-06-15 02:25:00|2601.5|2595.5|2601|2595|2601.8|2595.8|2601|2595|16
1655260200000|2022-06-15 02:30:00|2601.3|2595.3|2601.5|2595.5|2603.3|2597.3|2599.8|2593.8|82
1655260500000|2022-06-15 02:35:00|2601.8|2595.8|2602.5|2596.5|2603.3|2597.3|2601.5|2595.5|26
1655260800000|2022-06-15 02:40:00|2602.8|2596.8|2605|2599|2605.5|2599.5|2601.8|2595.8|49
1655261100000|2022-06-15 02:45:00|2604.5|2598.5|2603.5|2597.5|2606.8|2600.8|2603.5|2597.5|46
1655261400000|2022-06-15 02:50:00|2604|2598|2606|2600|2606|2600|2601.8|2595.8|54
1655261700000|2022-06-15 02:55:00|2605.8|2599.8|2601.8|2595.8|2606.5|2600.5|2601.5|2595.5|29
1655262000000|2022-06-15 03:00:00|2601.5|2595.5|2595.8|2589.8|2601.5|2595.5|2595.3|2589.3|33
1655262300000|2022-06-15 03:05:00|2595.3|2589.3|2592.3|2586.3|2595.3|2589.3|2588.8|2582.8|27
1655262600000|2022-06-15 03:10:00|2592|2586|2582.8|2576.8|2592|2586|2582.8|2576.8|50
1655262900000|2022-06-15 03:15:00|2583|2577|2585.5|2579.5|2585.5|2579.5|2581.3|2575.3|44
1655263200000|2022-06-15 03:20:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|6
1655263500000|2022-06-15 03:25:00|2586|2580|2585.5|2579.5|2588|2582|2583.3|2577.3|34
1655263800000|2022-06-15 03:30:00|2585.3|2579.3|2581.3|2575.3|2585.3|2579.3|2579|2573|42
1655264100000|2022-06-15 03:35:00|2581|2575|2579.3|2573.3|2582|2576|2577.8|2571.8|46
1655264400000|2022-06-15 03:40:00|2580.5|2574.5|2579.5|2573.5|2582|2576|2578|2572|32
1655264700000|2022-06-15 03:45:00|2580|2574|2580.5|2574.5|2580.8|2574.8|2580|2574|5
1655265000000|2022-06-15 03:50:00|2580|2574|2579.8|2573.8|2580.5|2574.5|2579.3|2573.3|27
1655265300000|2022-06-15 03:55:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.5|2573.5|8
1655265600000|2022-06-15 04:00:00|2579.5|2573.5|2580|2574|2580|2574|2579.5|2573.5|5
1655265900000|2022-06-15 04:05:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|8
1655266200000|2022-06-15 04:10:00|2579.8|2573.8|2580|2574|2580.3|2574.3|2579.8|2573.8|18
1655266500000|2022-06-15 04:15:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2580|2574|20
1655266800000|2022-06-15 04:20:00|2579.8|2573.8|2580.3|2574.3|2581|2575|2579.8|2573.8|9
1655267100000|2022-06-15 04:25:00|2579.8|2573.8|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|5
1655267400000|2022-06-15 04:30:00|2580|2574|2580.3|2574.3|2580.8|2574.8|2580|2574|12
1655267700000|2022-06-15 04:35:00|2580.5|2574.5|2584.5|2578.5|2584.5|2578.5|2579|2573|21
1655268000000|2022-06-15 04:40:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1655268300000|2022-06-15 04:45:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|13
1655268600000|2022-06-15 04:50:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585|2579|3
1655268900000|2022-06-15 04:55:00|2584.8|2578.8|2584|2578|2586.3|2580.3|2583.8|2577.8|11
1655269200000|2022-06-15 05:00:00|2583.8|2577.8|2586|2580|2586.3|2580.3|2583.8|2577.8|13
1655269500000|2022-06-15 05:05:00|2585.5|2579.5|2586|2580|2586|2580|2585|2579|17
1655269800000|2022-06-15 05:10:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|12
1655270100000|2022-06-15 05:15:00|2585.3|2579.3|2586.8|2580.8|2586.8|2580.8|2585.3|2579.3|9
1655270400000|2022-06-15 05:20:00|2587|2581|2585.5|2579.5|2587|2581|2584.3|2578.3|21
1655270700000|2022-06-15 05:25:00|2585.8|2579.8|2584|2578|2585.8|2579.8|2584|2578|19
1655271000000|2022-06-15 05:30:00|2584.3|2578.3|2590.1|2584.1|2594.3|2588.3|2584.3|2578.3|70
1655271300000|2022-06-15 05:35:00|2590.9|2584.9|2587.8|2581.8|2594.8|2588.8|2587.8|2581.8|42
1655271600000|2022-06-15 05:40:00|2587.5|2581.5|2586.3|2580.3|2589.8|2583.8|2585.3|2579.3|40
1655271900000|2022-06-15 05:45:00|2586.8|2580.8|2589.5|2583.5|2591.5|2585.5|2586.5|2580.5|23
1655272200000|2022-06-15 05:50:00|2589.8|2583.8|2590|2584|2592.3|2586.3|2587.8|2581.8|45
1655272500000|2022-06-15 05:55:00|2590.8|2584.8|2592.5|2586.5|2597.3|2591.3|2590.8|2584.8|67
1655272800000|2022-06-15 06:00:00|2592|2586|2586.5|2580.5|2592.3|2586.3|2584.5|2578.5|60
1655273100000|2022-06-15 06:05:00|2587|2581|2587.5|2581.5|2590.3|2584.3|2586.5|2580.5|73
1655273400000|2022-06-15 06:10:00|2587.8|2581.8|2584|2578|2587.8|2581.8|2584|2578|17
1655273700000|2022-06-15 06:15:00|2583.8|2577.8|2583.5|2577.5|2585.5|2579.5|2582.5|2576.5|44
1655274000000|2022-06-15 06:20:00|2583.3|2577.3|2581.8|2575.8|2584|2578|2581.5|2575.5|24
1655274300000|2022-06-15 06:25:00|2581.5|2575.5|2581.5|2575.5|2582.3|2576.3|2581.3|2575.3|12
1655274600000|2022-06-15 06:30:00|2581|2575|2581.8|2575.8|2582|2576|2580.5|2574.5|15
1655274900000|2022-06-15 06:35:00|2582|2576|2581.8|2575.8|2582.3|2576.3|2580.8|2574.8|18
1655275200000|2022-06-15 06:40:00|2582|2576|2581.3|2575.3|2582|2576|2578.8|2572.8|17
1655275500000|2022-06-15 06:45:00|2581|2575|2579|2573|2581|2575|2577.3|2571.3|40
1655275800000|2022-06-15 06:50:00|2578.8|2572.8|2582.5|2576.5|2585.8|2579.8|2578.3|2572.3|102
1655276100000|2022-06-15 06:55:00|2582.3|2576.3|2583.8|2577.8|2583.8|2577.8|2580.8|2574.8|54
1655276400000|2022-06-15 07:00:00|2583.5|2577.5|2576.3|2570.3|2584|2578|2574.3|2568.3|83
1655276700000|2022-06-15 07:05:00|2576|2570|2572.8|2566.8|2576.3|2570.3|2568.5|2562.5|108
1655277000000|2022-06-15 07:10:00|2573|2567|2566|2560|2573.3|2567.3|2565.8|2559.8|83
1655277300000|2022-06-15 07:15:00|2565.8|2559.8|2567.5|2561.5|2567.8|2561.8|2562|2556|108
1655277600000|2022-06-15 07:20:00|2567.8|2561.8|2569.8|2563.8|2569.8|2563.8|2562.3|2556.3|51
1655277900000|2022-06-15 07:25:00|2569.5|2563.5|2568.3|2562.3|2572.5|2566.5|2567|2561|92
1655278200000|2022-06-15 07:30:00|2568.5|2562.5|2581|2575|2581.3|2575.3|2568|2562|77
1655278500000|2022-06-15 07:35:00|2581.3|2575.3|2578.8|2572.8|2583.5|2577.5|2576.8|2570.8|47
1655278800000|2022-06-15 07:40:00|2578.5|2572.5|2579|2573|2579.5|2573.5|2574|2568|53
1655279100000|2022-06-15 07:45:00|2578.8|2572.8|2577.3|2571.3|2578.8|2572.8|2573.5|2567.5|46
1655279400000|2022-06-15 07:50:00|2577|2571|2579|2573|2581.5|2575.5|2576.8|2570.8|67
1655279700000|2022-06-15 07:55:00|2578.8|2572.8|2583.3|2577.3|2583.5|2577.5|2578.3|2572.3|32
1655280000000|2022-06-15 08:00:00|2583|2577|2589.8|2583.8|2590.8|2584.8|2580.8|2574.8|108
1655280300000|2022-06-15 08:05:00|2590.5|2584.5|2588.3|2582.3|2590.8|2584.8|2587|2581|48
1655280600000|2022-06-15 08:10:00|2588|2582|2590.8|2584.8|2592|2586|2587.8|2581.8|41
1655280900000|2022-06-15 08:15:00|2590.5|2584.5|2590.8|2584.8|2592.3|2586.3|2589|2583|50
1655281200000|2022-06-15 08:20:00|2591|2585|2591.5|2585.5|2594.3|2588.3|2590|2584|64
1655281500000|2022-06-15 08:25:00|2591.8|2585.8|2594.3|2588.3|2595|2589|2590.3|2584.3|61
1655281800000|2022-06-15 08:30:00|2594.5|2588.5|2602.3|2596.3|2604.3|2598.3|2594.3|2588.3|80
1655282100000|2022-06-15 08:35:00|2602|2596|2599.8|2593.8|2605.5|2599.5|2599.3|2593.3|47
1655282400000|2022-06-15 08:40:00|2600.5|2594.5|2599|2593|2600.5|2594.5|2595.8|2589.8|53
1655282700000|2022-06-15 08:45:00|2598.8|2592.8|2596.5|2590.5|2598.8|2592.8|2596.3|2590.3|24
1655283000000|2022-06-15 08:50:00|2596.8|2590.8|2599|2593|2600.5|2594.5|2596.3|2590.3|39
1655283300000|2022-06-15 08:55:00|2599.3|2593.3|2597.8|2591.8|2599.8|2593.8|2596.5|2590.5|45
1655283600000|2022-06-15 09:00:00|2597|2591|2590.3|2584.3|2597|2591|2589.5|2583.5|49
1655283900000|2022-06-15 09:05:00|2590|2584|2590.8|2584.8|2594.3|2588.3|2589.5|2583.5|41
1655284200000|2022-06-15 09:10:00|2590.5|2584.5|2590.5|2584.5|2591.5|2585.5|2589.5|2583.5|26
1655284500000|2022-06-15 09:15:00|2590.3|2584.3|2587.8|2581.8|2590.8|2584.8|2586|2580|32
1655284800000|2022-06-15 09:20:00|2588.3|2582.3|2585.5|2579.5|2590|2584|2585.5|2579.5|39
1655285100000|2022-06-15 09:25:00|2585.8|2579.8|2586.8|2580.8|2588.8|2582.8|2585.3|2579.3|44
1655285400000|2022-06-15 09:30:00|2587|2581|2588.3|2582.3|2588.8|2582.8|2585.8|2579.8|36
1655285700000|2022-06-15 09:35:00|2587.8|2581.8|2586.3|2580.3|2587.8|2581.8|2585.3|2579.3|19
1655286000000|2022-06-15 09:40:00|2586.5|2580.5|2589.8|2583.8|2593.3|2587.3|2586.3|2580.3|43
1655286300000|2022-06-15 09:45:00|2590|2584|2593|2587|2595|2589|2589.8|2583.8|51
1655286600000|2022-06-15 09:50:00|2593.3|2587.3|2590.3|2584.3|2595.3|2589.3|2590|2584|50
1655286900000|2022-06-15 09:55:00|2590|2584|2590.5|2584.5|2591.5|2585.5|2589.3|2583.3|27
1655287200000|2022-06-15 10:00:00|2593.3|2587.3|2590|2584|2594|2588|2586.8|2580.8|54
1655287500000|2022-06-15 10:05:00|2589.8|2583.8|2589|2583|2590.3|2584.3|2586.3|2580.3|63
1655287800000|2022-06-15 10:10:00|2588.8|2582.8|2587.8|2581.8|2589|2583|2587.3|2581.3|39
1655288100000|2022-06-15 10:15:00|2588|2582|2590.3|2584.3|2592.8|2586.8|2585.5|2579.5|39
1655288400000|2022-06-15 10:20:00|2590|2584|2587|2581|2593|2587|2585.3|2579.3|57
1655288700000|2022-06-15 10:25:00|2586.8|2580.8|2587.5|2581.5|2588|2582|2584.8|2578.8|32
1655289000000|2022-06-15 10:30:00|2588.3|2582.3|2588.5|2582.5|2589.5|2583.5|2587.8|2581.8|38
1655289300000|2022-06-15 10:35:00|2589.8|2583.8|2592.5|2586.5|2595.5|2589.5|2589.3|2583.3|55
1655289600000|2022-06-15 10:40:00|2592.8|2586.8|2594.8|2588.8|2594.8|2588.8|2589|2583|58
1655289900000|2022-06-15 10:45:00|2594.5|2588.5|2593|2587|2594.8|2588.8|2591.8|2585.8|39
1655290200000|2022-06-15 10:50:00|2592.8|2586.8|2595.8|2589.8|2596.3|2590.3|2592.5|2586.5|43
1655290500000|2022-06-15 10:55:00|2596|2590|2593.8|2587.8|2597.8|2591.8|2593|2587|48
1655290800000|2022-06-15 11:00:00|2594|2588|2593.5|2587.5|2596|2590|2592.3|2586.3|51
1655291100000|2022-06-15 11:05:00|2594|2588|2597|2591|2597.5|2591.5|2593.3|2587.3|49
1655291400000|2022-06-15 11:10:00|2597.3|2591.3|2598.5|2592.5|2602|2596|2597.3|2591.3|66
1655291700000|2022-06-15 11:15:00|2600|2594|2599.3|2593.3|2602.3|2596.3|2597.8|2591.8|54
1655292000000|2022-06-15 11:20:00|2599.5|2593.5|2600.3|2594.3|2604.3|2598.3|2598.8|2592.8|58
1655292300000|2022-06-15 11:25:00|2600.5|2594.5|2597.3|2591.3|2600.5|2594.5|2596.8|2590.8|34
1655292600000|2022-06-15 11:30:00|2597|2591|2606.6|2600.6|2614|2608|2596|2590|103
1655292900000|2022-06-15 11:35:00|2607.4|2601.4|2606|2600|2610.1|2604.1|2604.3|2598.3|101
1655293200000|2022-06-15 11:40:00|2605.8|2599.8|2609.5|2603.5|2610|2604|2605.8|2599.8|55
1655293500000|2022-06-15 11:45:00|2609.3|2603.3|2602|2596|2609.3|2603.3|2601.3|2595.3|66
1655293800000|2022-06-15 11:50:00|2601.8|2595.8|2597|2591|2606.3|2600.3|2595.1|2589.1|95
1655294100000|2022-06-15 11:55:00|2597.3|2591.3|2599.5|2593.5|2603.8|2597.8|2597.3|2591.3|156
1655294400000|2022-06-15 12:00:00|2599.3|2593.3|2596.8|2590.8|2606|2600|2596.8|2590.8|128
1655294700000|2022-06-15 12:05:00|2596.5|2590.5|2597|2591|2598.3|2592.3|2594.8|2588.8|48
1655295000000|2022-06-15 12:10:00|2596.8|2590.8|2591.5|2585.5|2598.3|2592.3|2591.5|2585.5|105
1655295300000|2022-06-15 12:15:00|2591.8|2585.8|2593.8|2587.8|2594.3|2588.3|2587.8|2581.8|63
1655295600000|2022-06-15 12:20:00|2595|2589|2597.5|2591.5|2599.5|2593.5|2593.8|2587.8|53
1655295900000|2022-06-15 12:25:00|2597.3|2591.3|2597.5|2591.5|2599.8|2593.8|2596.5|2590.5|50
1655296200000|2022-06-15 12:30:00|2597.3|2591.3|2591.3|2585.3|2597.8|2591.8|2591.3|2585.3|103
1655296500000|2022-06-15 12:35:00|2591|2585|2592.5|2586.5|2593|2587|2588.8|2582.8|54
1655296800000|2022-06-15 12:40:00|2592.3|2586.3|2597.3|2591.3|2598.8|2592.8|2592.3|2586.3|60
1655297100000|2022-06-15 12:45:00|2597.5|2591.5|2591.3|2585.3|2597.5|2591.5|2590|2584|85
1655297400000|2022-06-15 12:50:00|2591|2585|2585.3|2579.3|2592.3|2586.3|2584.8|2578.8|69
1655297700000|2022-06-15 12:55:00|2585.5|2579.5|2587.5|2581.5|2591.3|2585.3|2582.8|2576.8|137
1655298000000|2022-06-15 13:00:00|2587|2581|2585.5|2579.5|2589.5|2583.5|2582.5|2576.5|166
1655298300000|2022-06-15 13:05:00|2585.3|2579.3|2584.5|2578.5|2592.5|2586.5|2583.5|2577.5|147
1655298600000|2022-06-15 13:10:00|2584.3|2578.3|2584.3|2578.3|2591|2585|2583.8|2577.8|121
1655298900000|2022-06-15 13:15:00|2584|2578|2586.5|2580.5|2588.5|2582.5|2582.5|2576.5|80
1655299200000|2022-06-15 13:20:00|2586.8|2580.8|2588.5|2582.5|2590.8|2584.8|2584.3|2578.3|63
1655299500000|2022-06-15 13:25:00|2588.3|2582.3|2585.8|2579.8|2589.5|2583.5|2584|2578|99
1655299800000|2022-06-15 13:30:00|2586|2580|2585.5|2579.5|2586.3|2580.3|2582.8|2576.8|70
1655300100000|2022-06-15 13:35:00|2585.8|2579.8|2589.3|2583.3|2589.3|2583.3|2584.3|2578.3|95
1655300400000|2022-06-15 13:40:00|2589|2583|2584.5|2578.5|2594.5|2588.5|2584.5|2578.5|114
1655300700000|2022-06-15 13:45:00|2584.3|2578.3|2583|2577|2586|2580|2578.8|2572.8|90
1655301000000|2022-06-15 13:50:00|2583.8|2577.8|2585.5|2579.5|2588.5|2582.5|2583.8|2577.8|71
1655301300000|2022-06-15 13:55:00|2585.3|2579.3|2581.3|2575.3|2587.3|2581.3|2580.8|2574.8|156
1655301600000|2022-06-15 14:00:00|2581|2575|2582|2576|2585.3|2579.3|2580.3|2574.3|138
1655301900000|2022-06-15 14:05:00|2581.8|2575.8|2578.3|2572.3|2583|2577|2578|2572|79
1655302200000|2022-06-15 14:10:00|2578|2572|2579.3|2573.3|2581.8|2575.8|2576|2570|86
1655302500000|2022-06-15 14:15:00|2579|2573|2580|2574|2582.3|2576.3|2578.3|2572.3|49
1655302800000|2022-06-15 14:20:00|2579.8|2573.8|2581.3|2575.3|2582.3|2576.3|2579.3|2573.3|61
1655303100000|2022-06-15 14:25:00|2581|2575|2587.8|2581.8|2589|2583|2580.3|2574.3|85
1655303400000|2022-06-15 14:30:00|2588|2582|2584.8|2578.8|2588.5|2582.5|2582.5|2576.5|88
1655303700000|2022-06-15 14:35:00|2585|2579|2591|2585|2591|2585|2584.3|2578.3|64
1655304000000|2022-06-15 14:40:00|2590.5|2584.5|2589.5|2583.5|2591.5|2585.5|2586.8|2580.8|86
1655304300000|2022-06-15 14:45:00|2589.3|2583.3|2590|2584|2590.8|2584.8|2588.3|2582.3|40
1655304600000|2022-06-15 14:50:00|2589.8|2583.8|2590|2584|2592|2586|2588.8|2582.8|53
1655304900000|2022-06-15 14:55:00|2589.8|2583.8|2586.3|2580.3|2590.3|2584.3|2585.5|2579.5|58
1655305200000|2022-06-15 15:00:00|2586|2580|2585.3|2579.3|2587.8|2581.8|2585.3|2579.3|90
1655305500000|2022-06-15 15:05:00|2585|2579|2585|2579|2587.3|2581.3|2584.5|2578.5|68
1655305800000|2022-06-15 15:10:00|2584.8|2578.8|2584.3|2578.3|2586.3|2580.3|2584|2578|92
1655306100000|2022-06-15 15:15:00|2585.3|2579.3|2584.8|2578.8|2585.5|2579.5|2584.3|2578.3|20
1655306400000|2022-06-15 15:20:00|2585|2579|2591.3|2585.3|2595.8|2589.8|2585|2579|55
1655306700000|2022-06-15 15:25:00|2591|2585|2596.8|2590.8|2597.3|2591.3|2591|2585|52
1655307000000|2022-06-15 15:30:00|2596.3|2590.3|2595.8|2589.8|2598.8|2592.8|2591.8|2585.8|112
1655307300000|2022-06-15 15:35:00|2596|2590|2597.3|2591.3|2599.3|2593.3|2595.8|2589.8|51
1655307600000|2022-06-15 15:40:00|2597.5|2591.5|2604|2598|2605|2599|2597.5|2591.5|44
1655307900000|2022-06-15 15:45:00|2604.3|2598.3|2610.3|2604.3|2616.3|2610.3|2604.3|2598.3|108
1655308200000|2022-06-15 15:50:00|2610|2604|2616.5|2610.5|2616.8|2610.8|2610|2604|73
1655308500000|2022-06-15 15:55:00|2616.8|2610.8|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|44
1655308800000|2022-06-15 16:00:00|2617|2611|2615|2609|2620.3|2614.3|2612.5|2606.5|87
1655309100000|2022-06-15 16:05:00|2614.8|2608.8|2615.3|2609.3|2615.8|2609.8|2614|2608|25
1655309400000|2022-06-15 16:10:00|2615.5|2609.5|2619.3|2613.3|2620|2614|2615.3|2609.3|65
1655309700000|2022-06-15 16:15:00|2619.5|2613.5|2623.5|2617.5|2625.3|2619.3|2619.3|2613.3|93
1655310000000|2022-06-15 16:20:00|2623.3|2617.3|2624.5|2618.5|2625.8|2619.8|2622.5|2616.5|54
1655310300000|2022-06-15 16:25:00|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2622.3|2616.3|48
1655310600000|2022-06-15 16:30:00|2623.5|2617.5|2623.5|2617.5|2624.8|2618.8|2622.3|2616.3|52
1655310900000|2022-06-15 16:35:00|2623.3|2617.3|2625.3|2619.3|2625.5|2619.5|2622.5|2616.5|51
1655311200000|2022-06-15 16:40:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2624.3|2618.3|17
1655311500000|2022-06-15 16:45:00|2625.5|2619.5|2627.5|2621.5|2628.8|2622.8|2624.3|2618.3|42
1655311800000|2022-06-15 16:50:00|2627.3|2621.3|2628.5|2622.5|2629.5|2623.5|2627|2621|25
1655312100000|2022-06-15 16:55:00|2628.3|2622.3|2626.3|2620.3|2628.5|2622.5|2625.8|2619.8|35
1655337600000|2022-06-16 00:00:00|2629.8|2623.8|2632.4|2626.4|2634.6|2628.6|2629.1|2623.1|39
1655337900000|2022-06-16 00:05:00|2632.6|2626.6|2631|2625|2634|2628|2631|2625|36
1655338200000|2022-06-16 00:10:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|15
1655338500000|2022-06-16 00:15:00|2632.5|2626.5|2631.5|2625.5|2633|2627|2631.5|2625.5|20
1655338800000|2022-06-16 00:20:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.5|2625.5|6
1655339100000|2022-06-16 00:25:00|2631.8|2625.8|2633.1|2627.1|2634|2628|2629|2623|32
1655339400000|2022-06-16 00:30:00|2632.9|2626.9|2639.8|2633.8|2641.3|2635.3|2632.9|2626.9|51
1655339700000|2022-06-16 00:35:00|2640.3|2634.3|2641.5|2635.5|2641.8|2635.8|2640.3|2634.3|43
1655340000000|2022-06-16 00:40:00|2641.3|2635.3|2641|2635|2641.5|2635.5|2640.8|2634.8|71
1655340300000|2022-06-16 00:45:00|2641.3|2635.3|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|12
1655340600000|2022-06-16 00:50:00|2640.5|2634.5|2635.8|2629.8|2641.8|2635.8|2635.5|2629.5|20
1655340900000|2022-06-16 00:55:00|2635.5|2629.5|2636.5|2630.5|2636.8|2630.8|2635.5|2629.5|39
1655341200000|2022-06-16 01:00:00|2637|2631|2638|2632|2638.8|2632.8|2636.3|2630.3|67
1655341500000|2022-06-16 01:05:00|2638.8|2632.8|2650.8|2644.8|2652.1|2646.1|2638|2632|113
1655341800000|2022-06-16 01:10:00|2651|2645|2649.5|2643.5|2652.4|2646.4|2649|2643|69
1655342100000|2022-06-16 01:15:00|2650|2644|2650.8|2644.8|2651.5|2645.5|2650|2644|21
1655342400000|2022-06-16 01:20:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2649.5|2643.5|31
1655342700000|2022-06-16 01:25:00|2650.5|2644.5|2651|2645|2651.5|2645.5|2650.3|2644.3|18
1655343000000|2022-06-16 01:30:00|2651.3|2645.3|2646.5|2640.5|2651.5|2645.5|2646.5|2640.5|31
1655343300000|2022-06-16 01:35:00|2646.8|2640.8|2646.8|2640.8|2650|2644|2646|2640|20
1655343600000|2022-06-16 01:40:00|2646.5|2640.5|2644.8|2638.8|2647.5|2641.5|2644.5|2638.5|48
1655343900000|2022-06-16 01:45:00|2645|2639|2649|2643|2649.3|2643.3|2645|2639|61
1655344200000|2022-06-16 01:50:00|2648.8|2642.8|2649.5|2643.5|2649.8|2643.8|2648|2642|42
1655344500000|2022-06-16 01:55:00|2649.3|2643.3|2646.3|2640.3|2650|2644|2644.5|2638.5|68
1655344800000|2022-06-16 02:00:00|2646|2640|2648.8|2642.8|2649.8|2643.8|2646|2640|46
1655345100000|2022-06-16 02:05:00|2649|2643|2648.8|2642.8|2650.3|2644.3|2648.3|2642.3|42
1655345400000|2022-06-16 02:10:00|2648.3|2642.3|2649|2643|2649|2643|2647|2641|50
1655345700000|2022-06-16 02:15:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655346000000|2022-06-16 02:20:00|2648.3|2642.3|2647.8|2641.8|2648.8|2642.8|2646.8|2640.8|26
1655346300000|2022-06-16 02:25:00|2647.5|2641.5|2649.8|2643.8|2650|2644|2646.5|2640.5|21
1655346600000|2022-06-16 02:30:00|2650|2644|2648.8|2642.8|2650.3|2644.3|2648|2642|44
1655346900000|2022-06-16 02:35:00|2649|2643|2650.3|2644.3|2650.8|2644.8|2649|2643|16
1655347200000|2022-06-16 02:40:00|2650|2644|2650|2644|2651.3|2645.3|2649.8|2643.8|20
1655347500000|2022-06-16 02:45:00|2649.8|2643.8|2648.5|2642.5|2650.8|2644.8|2648.5|2642.5|24
1655347800000|2022-06-16 02:50:00|2648.8|2642.8|2648|2642|2649.5|2643.5|2647.8|2641.8|10
1655348100000|2022-06-16 02:55:00|2647.8|2641.8|2645.8|2639.8|2647.8|2641.8|2645.8|2639.8|19
1655348400000|2022-06-16 03:00:00|2645.5|2639.5|2646|2640|2646|2640|2644.8|2638.8|6
1655348700000|2022-06-16 03:05:00|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|4
1655349000000|2022-06-16 03:10:00|2646|2640|2646|2640|2646.3|2640.3|2645.5|2639.5|11
1655349300000|2022-06-16 03:15:00|2645.8|2639.8|2641.8|2635.8|2645.8|2639.8|2640.8|2634.8|14
1655349600000|2022-06-16 03:20:00|2642|2636|2642.5|2636.5|2645.5|2639.5|2641|2635|141
1655349900000|2022-06-16 03:25:00|2643.3|2637.3|2642.3|2636.3|2644|2638|2641.8|2635.8|41
1655350200000|2022-06-16 03:30:00|2642|2636|2639.5|2633.5|2642|2636|2639|2633|18
1655350500000|2022-06-16 03:35:00|2639.3|2633.3|2639.3|2633.3|2640|2634|2639|2633|18
1655350800000|2022-06-16 03:40:00|2639|2633|2637|2631|2639.3|2633.3|2637|2631|9
1655351100000|2022-06-16 03:45:00|2637.3|2631.3|2637|2631|2637.5|2631.5|2637|2631|6
1655351400000|2022-06-16 03:50:00|2637.3|2631.3|2637.5|2631.5|2639|2633|2637.3|2631.3|36
1655351700000|2022-06-16 03:55:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|11
1655352000000|2022-06-16 04:00:00|2638.3|2632.3|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|9
1655352300000|2022-06-16 04:05:00|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1655352600000|2022-06-16 04:10:00|2637.8|2631.8|2636|2630|2637.8|2631.8|2635.5|2629.5|15
1655352900000|2022-06-16 04:15:00|2635.8|2629.8|2636|2630|2636.5|2630.5|2635.5|2629.5|7
1655353200000|2022-06-16 04:20:00|2635.8|2629.8|2636.8|2630.8|2636.8|2630.8|2635.5|2629.5|4
1655353500000|2022-06-16 04:25:00|2637|2631|2638|2632|2638.8|2632.8|2637|2631|13
1655353800000|2022-06-16 04:30:00|2637.8|2631.8|2640.3|2634.3|2641.3|2635.3|2637|2631|19
1655354100000|2022-06-16 04:35:00|2640|2634|2637.3|2631.3|2640|2634|2636.5|2630.5|11
1655354400000|2022-06-16 04:40:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1655354700000|2022-06-16 04:45:00|2637.3|2631.3|2637.5|2631.5|2638|2632|2637.3|2631.3|4
1655355600000|2022-06-16 05:00:00|2637|2631|2635.5|2629.5|2637|2631|2635.3|2629.3|3
1655356500000|2022-06-16 05:15:00|2635.3|2629.3|2637.5|2631.5|2637.5|2631.5|2635.3|2629.3|5
1655356800000|2022-06-16 05:20:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.8|2630.8|5
1655357100000|2022-06-16 05:25:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.5|2631.5|5
1655357400000|2022-06-16 05:30:00|2637.5|2631.5|2628.8|2622.8|2637.5|2631.5|2628|2622|63
1655357700000|2022-06-16 05:35:00|2629|2623|2625.8|2619.8|2630.8|2624.8|2625|2619|73
1655358000000|2022-06-16 05:40:00|2626|2620|2623.8|2617.8|2627.3|2621.3|2621.8|2615.8|39
1655358300000|2022-06-16 05:45:00|2623.5|2617.5|2624.5|2618.5|2627.8|2621.8|2619.3|2613.3|63
1655358600000|2022-06-16 05:50:00|2624.3|2618.3|2621.3|2615.3|2624.3|2618.3|2621.3|2615.3|32
1655358900000|2022-06-16 05:55:00|2621.8|2615.8|2619|2613|2623|2617|2618.3|2612.3|34
1655359200000|2022-06-16 06:00:00|2619.3|2613.3|2619.3|2613.3|2620.3|2614.3|2618|2612|35
1655359500000|2022-06-16 06:05:00|2619|2613|2621|2615|2621|2615|2619|2613|25
1655359800000|2022-06-16 06:10:00|2621.3|2615.3|2625.3|2619.3|2626|2620|2619|2613|44
1655360100000|2022-06-16 06:15:00|2625.5|2619.5|2622|2616|2626.8|2620.8|2621.3|2615.3|29
1655360400000|2022-06-16 06:20:00|2622.3|2616.3|2624.8|2618.8|2625.3|2619.3|2622.3|2616.3|38
1655360700000|2022-06-16 06:25:00|2625|2619|2623.5|2617.5|2625.8|2619.8|2622|2616|35
1655361000000|2022-06-16 06:30:00|2623.3|2617.3|2615|2609|2623.3|2617.3|2614.8|2608.8|20
1655361300000|2022-06-16 06:35:00|2615.3|2609.3|2614.3|2608.3|2619|2613|2613.8|2607.8|76
1655361600000|2022-06-16 06:40:00|2614|2608|2610.8|2604.8|2616.3|2610.3|2610.8|2604.8|59
1655361900000|2022-06-16 06:45:00|2611|2605|2615.5|2609.5|2615.8|2609.8|2611|2605|83
1655362200000|2022-06-16 06:50:00|2615.8|2609.8|2612|2606|2617.5|2611.5|2612|2606|42
1655362500000|2022-06-16 06:55:00|2612.3|2606.3|2610|2604|2615.5|2609.5|2609.5|2603.5|40
1655362800000|2022-06-16 07:00:00|2610.3|2604.3|2612.5|2606.5|2614.5|2608.5|2604.5|2598.5|76
1655363100000|2022-06-16 07:05:00|2612.8|2606.8|2606.5|2600.5|2612.8|2606.8|2605.8|2599.8|84
1655363400000|2022-06-16 07:10:00|2606.3|2600.3|2607.8|2601.8|2609|2603|2600.3|2594.3|76
1655363700000|2022-06-16 07:15:00|2607.5|2601.5|2600.5|2594.5|2609.5|2603.5|2596.3|2590.3|122
1655364000000|2022-06-16 07:20:00|2600.8|2594.8|2597.5|2591.5|2600.8|2594.8|2596.3|2590.3|64
1655364300000|2022-06-16 07:25:00|2596.5|2590.5|2591.5|2585.5|2596.5|2590.5|2591.3|2585.3|61
1655364600000|2022-06-16 07:30:00|2591.8|2585.8|2580.8|2574.8|2593.8|2587.8|2580.8|2574.8|111
1655364900000|2022-06-16 07:35:00|2581|2575|2583.8|2577.8|2584.5|2578.5|2571.8|2565.8|89
1655365200000|2022-06-16 07:40:00|2583.5|2577.5|2582|2576|2587.5|2581.5|2580.5|2574.5|64
1655365500000|2022-06-16 07:45:00|2581.5|2575.5|2585|2579|2586.5|2580.5|2578.5|2572.5|63
1655365800000|2022-06-16 07:50:00|2585.8|2579.8|2585.8|2579.8|2586.8|2580.8|2581.8|2575.8|63
1655366100000|2022-06-16 07:55:00|2585.5|2579.5|2581|2575|2585.5|2579.5|2578.3|2572.3|73
1655366400000|2022-06-16 08:00:00|2580.8|2574.8|2584|2578|2587.5|2581.5|2577.3|2571.3|98
1655366700000|2022-06-16 08:05:00|2584.5|2578.5|2583.8|2577.8|2588.3|2582.3|2579.8|2573.8|113
1655367000000|2022-06-16 08:10:00|2582.8|2576.8|2578.5|2572.5|2582.8|2576.8|2578.3|2572.3|92
1655367300000|2022-06-16 08:15:00|2578.3|2572.3|2577.8|2571.8|2578.8|2572.8|2574|2568|71
1655367600000|2022-06-16 08:20:00|2577.5|2571.5|2578.5|2572.5|2580.3|2574.3|2576.5|2570.5|77
1655367900000|2022-06-16 08:25:00|2578.3|2572.3|2577|2571|2579|2573|2576.5|2570.5|51
1655368200000|2022-06-16 08:30:00|2576.3|2570.3|2571.3|2565.3|2576.5|2570.5|2569.5|2563.5|70
1655368500000|2022-06-16 08:35:00|2571.8|2565.8|2575|2569|2575.3|2569.3|2568.5|2562.5|51
1655368800000|2022-06-16 08:40:00|2575.3|2569.3|2569.8|2563.8|2575.3|2569.3|2569.8|2563.8|53
1655369100000|2022-06-16 08:45:00|2570|2564|2569.3|2563.3|2571.3|2565.3|2568|2562|36
1655369400000|2022-06-16 08:50:00|2568.8|2562.8|2572|2566|2573|2567|2568.8|2562.8|60
1655369700000|2022-06-16 08:55:00|2571.8|2565.8|2573|2567|2574.3|2568.3|2571.8|2565.8|47
1655370000000|2022-06-16 09:00:00|2572.8|2566.8|2566.5|2560.5|2572.8|2566.8|2565.3|2559.3|52
1655370300000|2022-06-16 09:05:00|2566.3|2560.3|2565.3|2559.3|2567|2561|2564.8|2558.8|53
1655370600000|2022-06-16 09:10:00|2565|2559|2566.3|2560.3|2567|2561|2564.3|2558.3|42
1655370900000|2022-06-16 09:15:00|2566|2560|2565.3|2559.3|2566.5|2560.5|2564|2558|26
1655371200000|2022-06-16 09:20:00|2565.5|2559.5|2565.3|2559.3|2567|2561|2564.3|2558.3|41
1655371500000|2022-06-16 09:25:00|2565|2559|2564.3|2558.3|2565.3|2559.3|2563.3|2557.3|29
1655371800000|2022-06-16 09:30:00|2564|2558|2561.3|2555.3|2565.3|2559.3|2561|2555|34
1655372100000|2022-06-16 09:35:00|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2558.3|2552.3|30
1655372400000|2022-06-16 09:40:00|2560|2554|2559.5|2553.5|2560.8|2554.8|2558.3|2552.3|41
1655372700000|2022-06-16 09:45:00|2559.3|2553.3|2562.5|2556.5|2562.8|2556.8|2559|2553|37
1655373000000|2022-06-16 09:50:00|2562.3|2556.3|2560.8|2554.8|2562.8|2556.8|2559.3|2553.3|55
1655373300000|2022-06-16 09:55:00|2560.5|2554.5|2561.8|2555.8|2563|2557|2560.3|2554.3|42
1655373600000|2022-06-16 10:00:00|2561.5|2555.5|2562|2556|2563|2557|2561.5|2555.5|28
1655373900000|2022-06-16 10:05:00|2562.3|2556.3|2559.3|2553.3|2562.5|2556.5|2559|2553|41
1655374200000|2022-06-16 10:10:00|2559.5|2553.5|2555.3|2549.3|2559.8|2553.8|2555.3|2549.3|25
1655374500000|2022-06-16 10:15:00|2555.5|2549.5|2556.5|2550.5|2557.5|2551.5|2555.5|2549.5|26
1655374800000|2022-06-16 10:20:00|2556.3|2550.3|2556.8|2550.8|2558|2552|2556|2550|22
1655375100000|2022-06-16 10:25:00|2556.5|2550.5|2557|2551|2557.3|2551.3|2555.5|2549.5|36
1655375400000|2022-06-16 10:30:00|2557.3|2551.3|2555.5|2549.5|2558.3|2552.3|2555.3|2549.3|28
1655375700000|2022-06-16 10:35:00|2555.8|2549.8|2554.3|2548.3|2556.5|2550.5|2554.3|2548.3|17
1655376000000|2022-06-16 10:40:00|2554.5|2548.5|2555.5|2549.5|2555.8|2549.8|2554.5|2548.5|21
1655376300000|2022-06-16 10:45:00|2555|2549|2547.8|2541.8|2555|2549|2546.5|2540.5|68
1655376600000|2022-06-16 10:50:00|2548.5|2542.5|2547.8|2541.8|2548.5|2542.5|2546.8|2540.8|32
1655376900000|2022-06-16 10:55:00|2547.5|2541.5|2541.3|2535.3|2547.5|2541.5|2541.3|2535.3|32
1655377200000|2022-06-16 11:00:00|2541|2535|2545.5|2539.5|2546|2540|2540.8|2534.8|59
1655377500000|2022-06-16 11:05:00|2546|2540|2547.3|2541.3|2547.5|2541.5|2544|2538|37
1655377800000|2022-06-16 11:10:00|2547.5|2541.5|2546.5|2540.5|2548|2542|2545.3|2539.3|29
1655378100000|2022-06-16 11:15:00|2546.3|2540.3|2544.8|2538.8|2546.5|2540.5|2544.8|2538.8|16
1655378400000|2022-06-16 11:20:00|2545|2539|2545.5|2539.5|2547.3|2541.3|2544.8|2538.8|35
1655378700000|2022-06-16 11:25:00|2546.5|2540.5|2545.8|2539.8|2548.3|2542.3|2545.5|2539.5|35
1655379000000|2022-06-16 11:30:00|2545.5|2539.5|2555.3|2549.3|2555.3|2549.3|2544.3|2538.3|49
1655379300000|2022-06-16 11:35:00|2555.5|2549.5|2552.3|2546.3|2557.8|2551.8|2550.5|2544.5|93
1655379600000|2022-06-16 11:40:00|2552.5|2546.5|2541.5|2535.5|2552.5|2546.5|2541.5|2535.5|62
1655379900000|2022-06-16 11:45:00|2541.3|2535.3|2542.5|2536.5|2544.5|2538.5|2540.3|2534.3|43
1655380200000|2022-06-16 11:50:00|2542.8|2536.8|2540.3|2534.3|2544.5|2538.5|2540|2534|62
1655380500000|2022-06-16 11:55:00|2540.5|2534.5|2536|2530|2542|2536|2535.3|2529.3|106
1655380800000|2022-06-16 12:00:00|2535.8|2529.8|2531.8|2525.8|2535.8|2529.8|2529|2523|86
1655381100000|2022-06-16 12:05:00|2531.5|2525.5|2534.8|2528.8|2536.5|2530.5|2530.5|2524.5|62
1655381400000|2022-06-16 12:10:00|2535|2529|2533.5|2527.5|2538|2532|2533.5|2527.5|50
1655381700000|2022-06-16 12:15:00|2533.8|2527.8|2533|2527|2535|2529|2531.5|2525.5|39
1655382000000|2022-06-16 12:20:00|2533.5|2527.5|2533.8|2527.8|2534.8|2528.8|2532|2526|24
1655382300000|2022-06-16 12:25:00|2534|2528|2535.5|2529.5|2536.8|2530.8|2534|2528|32
1655382600000|2022-06-16 12:30:00|2535.3|2529.3|2538.3|2532.3|2538.3|2532.3|2533.5|2527.5|29
1655382900000|2022-06-16 12:35:00|2539|2533|2537.8|2531.8|2539|2533|2535|2529|49
1655383200000|2022-06-16 12:40:00|2537.5|2531.5|2539.3|2533.3|2539.3|2533.3|2536.5|2530.5|30
1655383500000|2022-06-16 12:45:00|2539.5|2533.5|2539|2533|2541.8|2535.8|2537.3|2531.3|56
1655383800000|2022-06-16 12:50:00|2538.8|2532.8|2536.5|2530.5|2540.3|2534.3|2536|2530|39
1655384100000|2022-06-16 12:55:00|2536.3|2530.3|2535.3|2529.3|2537.3|2531.3|2534.8|2528.8|47
1655384400000|2022-06-16 13:00:00|2534.8|2528.8|2537|2531|2544.4|2538.4|2534.3|2528.3|209
1655384700000|2022-06-16 13:05:00|2536.8|2530.8|2533.5|2527.5|2540.3|2534.3|2527.9|2521.9|142
1655385000000|2022-06-16 13:10:00|2533.4|2527.4|2535|2529|2537|2531|2529.4|2523.4|223
1655385300000|2022-06-16 13:15:00|2535.3|2529.3|2530.3|2524.3|2536.3|2530.3|2530.3|2524.3|121
1655385600000|2022-06-16 13:20:00|2529.8|2523.8|2526.3|2520.3|2529.8|2523.8|2525.5|2519.5|77
1655385900000|2022-06-16 13:25:00|2526|2520|2527.3|2521.3|2530.5|2524.5|2525.8|2519.8|65
1655386200000|2022-06-16 13:30:00|2527|2521|2530.8|2524.8|2533.3|2527.3|2526.5|2520.5|110
1655386500000|2022-06-16 13:35:00|2531|2525|2527.3|2521.3|2531.8|2525.8|2527.3|2521.3|89
1655386800000|2022-06-16 13:40:00|2527.5|2521.5|2528|2522|2529.5|2523.5|2526.8|2520.8|103
1655387100000|2022-06-16 13:45:00|2527.8|2521.8|2526|2520|2529.5|2523.5|2526|2520|121
1655387400000|2022-06-16 13:50:00|2525.8|2519.8|2524.3|2518.3|2526.8|2520.8|2523.5|2517.5|55
1655387700000|2022-06-16 13:55:00|2524.5|2518.5|2527.8|2521.8|2528.3|2522.3|2524.5|2518.5|72
1655388000000|2022-06-16 14:00:00|2526.8|2520.8|2522.3|2516.3|2528.3|2522.3|2522|2516|85
1655388300000|2022-06-16 14:05:00|2522|2516|2523.5|2517.5|2524.8|2518.8|2520.5|2514.5|78
1655388600000|2022-06-16 14:10:00|2523.3|2517.3|2518.3|2512.3|2523.3|2517.3|2518|2512|47
1655388900000|2022-06-16 14:15:00|2518|2512|2514|2508|2523.5|2517.5|2514|2508|65
1655389200000|2022-06-16 14:20:00|2514.3|2508.3|2521.5|2515.5|2522|2516|2514.3|2508.3|114
1655389500000|2022-06-16 14:25:00|2521|2515|2521.5|2515.5|2525|2519|2517.8|2511.8|144
1655389800000|2022-06-16 14:30:00|2522|2516|2515|2509|2522.3|2516.3|2514.5|2508.5|149
1655390100000|2022-06-16 14:35:00|2515.3|2509.3|2522.5|2516.5|2524.5|2518.5|2514.8|2508.8|92
1655390400000|2022-06-16 14:40:00|2522.3|2516.3|2514|2508|2522.5|2516.5|2513.5|2507.5|135
1655390700000|2022-06-16 14:45:00|2513.8|2507.8|2513.5|2507.5|2515.8|2509.8|2511.8|2505.8|94
1655391000000|2022-06-16 14:50:00|2513.3|2507.3|2510.5|2504.5|2515.3|2509.3|2509.8|2503.8|59
1655391300000|2022-06-16 14:55:00|2510.8|2504.8|2495|2489|2511.3|2505.3|2490.5|2484.5|149
1655391600000|2022-06-16 15:00:00|2494.8|2488.8|2502.8|2496.8|2502.8|2496.8|2491.3|2485.3|129
1655391900000|2022-06-16 15:05:00|2502.5|2496.5|2498.5|2492.5|2505|2499|2496|2490|107
1655392200000|2022-06-16 15:10:00|2498.3|2492.3|2498.3|2492.3|2502.8|2496.8|2492.4|2486.4|116
1655392500000|2022-06-16 15:15:00|2498|2492|2498.5|2492.5|2505.3|2499.3|2496.3|2490.3|77
1655392800000|2022-06-16 15:20:00|2499|2493|2504|2498|2507|2501|2499|2493|60
1655393100000|2022-06-16 15:25:00|2503.8|2497.8|2506.5|2500.5|2508.5|2502.5|2503.5|2497.5|41
1655393400000|2022-06-16 15:30:00|2506.3|2500.3|2506|2500|2511.9|2505.9|2504.8|2498.8|155
1655393700000|2022-06-16 15:35:00|2506.3|2500.3|2507.5|2501.5|2509.3|2503.3|2504|2498|55
1655394000000|2022-06-16 15:40:00|2507.8|2501.8|2516.3|2510.3|2516.3|2510.3|2507|2501|82
1655394300000|2022-06-16 15:45:00|2516.8|2510.8|2516|2510|2518.8|2512.8|2512.8|2506.8|94
1655394600000|2022-06-16 15:50:00|2516.3|2510.3|2518.5|2512.5|2520.5|2514.5|2513.5|2507.5|67
1655394900000|2022-06-16 15:55:00|2518.3|2512.3|2517.3|2511.3|2520.3|2514.3|2516.8|2510.8|48
1655395200000|2022-06-16 16:00:00|2517.5|2511.5|2519|2513|2519|2513|2517.3|2511.3|53
1655395500000|2022-06-16 16:05:00|2518.8|2512.8|2514.5|2508.5|2518.8|2512.8|2514.3|2508.3|31
1655395800000|2022-06-16 16:10:00|2514.8|2508.8|2514.3|2508.3|2515.8|2509.8|2513|2507|29
1655396100000|2022-06-16 16:15:00|2514|2508|2516.3|2510.3|2516.5|2510.5|2513.3|2507.3|20
1655396400000|2022-06-16 16:20:00|2515.3|2509.3|2515.3|2509.3|2516.3|2510.3|2514.8|2508.8|23
1655396700000|2022-06-16 16:25:00|2515.5|2509.5|2517|2511|2517.5|2511.5|2515|2509|35
1655397000000|2022-06-16 16:30:00|2518|2512|2518|2512|2518.3|2512.3|2517|2511|64
1655397300000|2022-06-16 16:35:00|2517.8|2511.8|2519|2513|2519.3|2513.3|2517.3|2511.3|14
1655397600000|2022-06-16 16:40:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2519|2513|25
1655397900000|2022-06-16 16:45:00|2521|2515|2529.3|2523.3|2529.3|2523.3|2521|2515|48
1655398200000|2022-06-16 16:50:00|2529.5|2523.5|2528.5|2522.5|2529.5|2523.5|2524.5|2518.5|59
1655398500000|2022-06-16 16:55:00|2528.3|2522.3|2529.3|2523.3|2529.5|2523.5|2528.3|2522.3|43
1655424000000|2022-06-17 00:00:00|2528.4|2522.4|2526.8|2520.8|2528.4|2522.4|2526.8|2520.8|5
1655424300000|2022-06-17 00:05:00|2526.5|2520.5|2527.9|2521.9|2529.3|2523.3|2525.8|2519.8|24
1655424600000|2022-06-17 00:10:00|2528.4|2522.4|2528.8|2522.8|2529|2523|2527.8|2521.8|12
1655424900000|2022-06-17 00:15:00|2528.3|2522.3|2529.5|2523.5|2529.8|2523.8|2528.3|2522.3|8
1655425200000|2022-06-17 00:20:00|2529.8|2523.8|2534.1|2528.1|2534.1|2528.1|2528.8|2522.8|8
1655425500000|2022-06-17 00:25:00|2533.4|2527.4|2532.8|2526.8|2534.9|2528.9|2532.8|2526.8|16
1655425800000|2022-06-17 00:30:00|2533|2527|2528.3|2522.3|2533.5|2527.5|2528.3|2522.3|13
1655426100000|2022-06-17 00:35:00|2527.5|2521.5|2527.5|2521.5|2528|2522|2525.8|2519.8|11
1655426400000|2022-06-17 00:40:00|2526.8|2520.8|2524.3|2518.3|2526.8|2520.8|2524.1|2518.1|9
1655426700000|2022-06-17 00:45:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655427000000|2022-06-17 00:50:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655427300000|2022-06-17 00:55:00|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1655427600000|2022-06-17 01:00:00|2524|2518|2525.5|2519.5|2525.8|2519.8|2524|2518|24
1655427900000|2022-06-17 01:05:00|2525.8|2519.8|2530.1|2524.1|2530.1|2524.1|2525.5|2519.5|7
1655428200000|2022-06-17 01:10:00|2531.1|2525.1|2531|2525|2531.3|2525.3|2529.4|2523.4|20
1655428500000|2022-06-17 01:15:00|2531.5|2525.5|2534|2528|2534|2528|2531.5|2525.5|11
1655428800000|2022-06-17 01:20:00|2532.8|2526.8|2531.3|2525.3|2532.8|2526.8|2531.3|2525.3|3
1655429100000|2022-06-17 01:25:00|2531|2525|2535|2529|2535.3|2529.3|2531|2525|11
1655429400000|2022-06-17 01:30:00|2534.5|2528.5|2535.8|2529.8|2536|2530|2534.5|2528.5|11
1655429700000|2022-06-17 01:35:00|2536.3|2530.3|2535|2529|2536.3|2530.3|2535|2529|6
1655430000000|2022-06-17 01:40:00|2535.5|2529.5|2536|2530|2536.5|2530.5|2535.5|2529.5|8
1655430300000|2022-06-17 01:45:00|2536.5|2530.5|2537|2531|2538.8|2532.8|2535|2529|18
1655430600000|2022-06-17 01:50:00|2536.3|2530.3|2534.3|2528.3|2536.3|2530.3|2531.3|2525.3|12
1655430900000|2022-06-17 01:55:00|2534|2528|2529.5|2523.5|2534|2528|2529.5|2523.5|24
1655431200000|2022-06-17 02:00:00|2529.9|2523.9|2534.8|2528.8|2534.8|2528.8|2529.9|2523.9|12
1655431500000|2022-06-17 02:05:00|2536|2530|2535|2529|2537.3|2531.3|2535|2529|15
1655431800000|2022-06-17 02:10:00|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|5
1655432100000|2022-06-17 02:15:00|2534.5|2528.5|2534.5|2528.5|2535|2529|2532.3|2526.3|8
1655432400000|2022-06-17 02:20:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655432700000|2022-06-17 02:25:00|2535.3|2529.3|2536.8|2530.8|2537.5|2531.5|2534.8|2528.8|20
1655433000000|2022-06-17 02:30:00|2538|2532|2538.5|2532.5|2540.5|2534.4|2537.3|2531.3|41
1655433300000|2022-06-17 02:35:00|2538.3|2532.3|2533.8|2527.8|2538.8|2532.8|2533|2527|56
1655433600000|2022-06-17 02:40:00|2533.5|2527.5|2534.8|2528.8|2536.3|2530.3|2533.5|2527.5|35
1655433900000|2022-06-17 02:45:00|2535.3|2529.3|2535|2529|2535.5|2529.5|2535|2529|4
1655434200000|2022-06-17 02:50:00|2534.8|2528.8|2527.3|2521.3|2534.8|2528.8|2526|2520|34
1655434500000|2022-06-17 02:55:00|2526.8|2520.8|2523.5|2517.5|2526.8|2520.8|2520|2514|50
1655434800000|2022-06-17 03:00:00|2523.8|2517.8|2521.5|2515.5|2524|2518|2520.3|2514.3|35
1655435100000|2022-06-17 03:05:00|2521.3|2515.3|2517.8|2511.8|2521.3|2515.3|2517.8|2511.8|9
1655435400000|2022-06-17 03:10:00|2516.8|2510.8|2519.5|2513.5|2519.5|2513.5|2516|2510|31
1655435700000|2022-06-17 03:15:00|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|5
1655436000000|2022-06-17 03:20:00|2520|2514|2519.3|2513.3|2520|2514|2518|2512|7
1655436300000|2022-06-17 03:25:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1655436600000|2022-06-17 03:30:00|2520|2514|2519.3|2513.3|2520.3|2514.3|2519|2513|10
1655436900000|2022-06-17 03:35:00|2520.3|2514.3|2519.8|2513.8|2520.5|2514.5|2518.5|2512.5|19
1655437200000|2022-06-17 03:40:00|2520.3|2514.3|2518.4|2512.4|2522.8|2516.8|2517.6|2511.6|28
1655437500000|2022-06-17 03:45:00|2517.6|2511.6|2518|2512|2518|2512|2516.3|2510.3|22
1655437800000|2022-06-17 03:50:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655438100000|2022-06-17 03:55:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2515.3|2509.3|12
1655438400000|2022-06-17 04:00:00|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517|2511|7
1655438700000|2022-06-17 04:05:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655439000000|2022-06-17 04:10:00|2518.3|2512.3|2521.3|2515.3|2521.3|2515.3|2518.3|2512.3|4
1655439300000|2022-06-17 04:15:00|2519.5|2513.5|2520|2514|2520|2514|2518.3|2512.3|7
1655439600000|2022-06-17 04:20:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1655439900000|2022-06-17 04:25:00|2522|2516|2520.5|2514.5|2522|2516|2520.5|2514.5|6
1655440200000|2022-06-17 04:30:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655440500000|2022-06-17 04:35:00|2520|2514|2520|2514|2520.3|2514.3|2520|2514|3
1655440800000|2022-06-17 04:40:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655441100000|2022-06-17 04:45:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655441400000|2022-06-17 04:50:00|2520|2514|2519.8|2513.8|2521|2515|2519.8|2513.8|11
1655441700000|2022-06-17 04:55:00|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|2
1655442000000|2022-06-17 05:00:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2520|2514|8
1655442300000|2022-06-17 05:05:00|2522|2516|2521|2515|2524|2518|2520|2514|19
1655442600000|2022-06-17 05:10:00|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520|2514|4
1655442900000|2022-06-17 05:15:00|2520.3|2514.3|2520.3|2514.3|2521|2515|2520|2514|9
1655443200000|2022-06-17 05:20:00|2520.5|2514.5|2519.8|2513.8|2522.5|2516.5|2519.8|2513.8|11
1655443500000|2022-06-17 05:25:00|2519.3|2513.3|2515|2509|2519.3|2513.3|2511|2505|43
1655443800000|2022-06-17 05:30:00|2514|2508|2519|2513|2519.3|2513.3|2513|2507|51
1655444100000|2022-06-17 05:35:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|6
1655444400000|2022-06-17 05:40:00|2519.3|2513.3|2528.5|2522.5|2528.5|2522.5|2519.3|2513.3|46
1655444700000|2022-06-17 05:45:00|2528.3|2522.3|2536.8|2530.8|2537.3|2531.3|2527.5|2521.5|63
1655445000000|2022-06-17 05:50:00|2536.5|2530.5|2536.8|2530.8|2537.5|2531.5|2535.5|2529.5|24
1655445300000|2022-06-17 05:55:00|2537|2531|2528.3|2522.3|2537.8|2531.8|2526.8|2520.8|28
1655445600000|2022-06-17 06:00:00|2528|2522|2521.8|2515.8|2528|2522|2521.3|2515.3|27
1655445900000|2022-06-17 06:05:00|2521.5|2515.5|2523.5|2517.5|2523.5|2517.5|2520.5|2514.5|13
1655446200000|2022-06-17 06:10:00|2523.8|2517.8|2523|2517|2524|2518|2523|2517|15
1655446500000|2022-06-17 06:15:00|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2522|2516|22
1655446800000|2022-06-17 06:20:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2523|2517|6
1655447100000|2022-06-17 06:25:00|2525|2519|2527.3|2521.3|2527.3|2521.3|2524.3|2518.3|10
1655447400000|2022-06-17 06:30:00|2527|2521|2527|2521|2531.3|2525.3|2526.3|2520.3|53
1655447700000|2022-06-17 06:35:00|2526.3|2520.3|2526.8|2520.8|2527.3|2521.3|2526|2520|44
1655448000000|2022-06-17 06:40:00|2527|2521|2526.8|2520.8|2528.8|2522.8|2525.3|2519.3|32
1655448300000|2022-06-17 06:45:00|2526.5|2520.5|2527.5|2521.5|2527.8|2521.8|2526.3|2520.3|39
1655448600000|2022-06-17 06:50:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2525.3|2519.3|18
1655448900000|2022-06-17 06:55:00|2528.8|2522.8|2527.5|2521.5|2530|2524|2526.5|2520.5|22
1655449200000|2022-06-17 07:00:00|2527.3|2521.3|2528.8|2522.8|2532.3|2526.3|2527.3|2521.3|32
1655449500000|2022-06-17 07:05:00|2529|2523|2528.5|2522.5|2529.8|2523.8|2527.5|2521.5|21
1655449800000|2022-06-17 07:10:00|2528.3|2522.3|2532.8|2526.8|2532.8|2526.8|2525.3|2519.3|27
1655450100000|2022-06-17 07:15:00|2532|2526|2525.5|2519.5|2532|2526|2525.5|2519.5|26
1655450400000|2022-06-17 07:20:00|2525.8|2519.8|2533.5|2527.5|2538.4|2532.4|2525.8|2519.8|38
1655450700000|2022-06-17 07:25:00|2533.8|2527.8|2535.3|2529.3|2535.5|2529.5|2533.5|2527.5|17
1655451000000|2022-06-17 07:30:00|2534.8|2528.8|2527.3|2521.3|2534.8|2528.8|2527.3|2521.3|25
1655451300000|2022-06-17 07:35:00|2527|2521|2529.8|2523.8|2530|2524|2525.3|2519.3|20
1655451600000|2022-06-17 07:40:00|2529.5|2523.5|2535.5|2529.5|2536.8|2530.8|2525.5|2519.5|56
1655451900000|2022-06-17 07:45:00|2535|2529|2527.6|2521.6|2535|2529|2522.9|2516.9|41
1655452200000|2022-06-17 07:50:00|2526.5|2520.5|2527.3|2521.3|2528|2522|2525.3|2519.3|24
1655452500000|2022-06-17 07:55:00|2527.8|2521.8|2532.5|2526.5|2532.8|2526.8|2527.8|2521.8|16
1655452800000|2022-06-17 08:00:00|2532.3|2526.3|2527.5|2521.5|2532.3|2526.3|2527.3|2521.3|40
1655453100000|2022-06-17 08:05:00|2527.3|2521.3|2527.5|2521.5|2528|2522|2524.5|2518.5|40
1655453400000|2022-06-17 08:10:00|2527.3|2521.3|2523.8|2517.8|2527.8|2521.8|2523.8|2517.8|42
1655453700000|2022-06-17 08:15:00|2523.5|2517.5|2525|2519|2525.3|2519.3|2521.3|2515.3|39
1655454000000|2022-06-17 08:20:00|2525.3|2519.3|2525.5|2519.5|2529|2523|2525.3|2519.3|35
1655454300000|2022-06-17 08:25:00|2525.8|2519.8|2521.5|2515.5|2527.3|2521.3|2521.5|2515.5|40
1655454600000|2022-06-17 08:30:00|2521.8|2515.8|2523.5|2517.5|2524|2518|2521.3|2515.3|41
1655454900000|2022-06-17 08:35:00|2522.8|2516.8|2526.5|2520.5|2526.5|2520.5|2521.8|2515.8|34
1655455200000|2022-06-17 08:40:00|2526.8|2520.8|2523.3|2517.3|2528.8|2522.8|2522.5|2516.5|32
1655455500000|2022-06-17 08:45:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2522.5|2516.5|23
1655455800000|2022-06-17 08:50:00|2523.8|2517.8|2519|2513|2523.8|2517.8|2519|2513|38
1655456100000|2022-06-17 08:55:00|2518.8|2512.8|2517|2511|2519|2513|2515|2509|55
1655456400000|2022-06-17 09:00:00|2516.8|2510.8|2514.3|2508.3|2517.5|2511.5|2513.5|2507.5|26
1655456700000|2022-06-17 09:05:00|2514|2508|2511|2505|2514|2508|2510.5|2504.5|33
1655457000000|2022-06-17 09:10:00|2507.5|2501.5|2510|2504|2510|2504|2505.8|2499.8|38
1655457300000|2022-06-17 09:15:00|2509.8|2503.8|2505.3|2499.3|2509.8|2503.8|2503|2497|35
1655457600000|2022-06-17 09:20:00|2504.3|2498.3|2503.8|2497.8|2506.5|2500.5|2503.1|2497.1|32
1655457900000|2022-06-17 09:25:00|2502.5|2496.5|2504.8|2498.8|2505.3|2499.3|2502|2496|39
1655458200000|2022-06-17 09:30:00|2505.3|2499.3|2504.5|2498.5|2505.5|2499.5|2503.3|2497.3|27
1655458500000|2022-06-17 09:35:00|2504.3|2498.3|2503.5|2497.5|2505.3|2499.3|2503.5|2497.5|16
1655458800000|2022-06-17 09:40:00|2503.3|2497.3|2503.5|2497.5|2504.3|2498.3|2500.5|2494.5|37
1655459100000|2022-06-17 09:45:00|2503|2497|2501.8|2495.8|2505.3|2499.3|2501.8|2495.8|32
1655459400000|2022-06-17 09:50:00|2501.5|2495.5|2501.8|2495.8|2502|2496|2500.5|2494.5|16
1655459700000|2022-06-17 09:55:00|2501.3|2495.3|2500.3|2494.3|2502.3|2496.3|2499.3|2493.3|32
1655460000000|2022-06-17 10:00:00|2500.5|2494.5|2504.3|2498.3|2504.8|2498.8|2500|2494|46
1655460300000|2022-06-17 10:05:00|2504|2498|2501.5|2495.5|2504|2498|2500|2494|32
1655460600000|2022-06-17 10:10:00|2501.3|2495.3|2505.3|2499.3|2506.3|2500.3|2501|2495|53
1655460900000|2022-06-17 10:15:00|2505|2499|2506.5|2500.5|2506.5|2500.5|2504.3|2498.3|42
1655461200000|2022-06-17 10:20:00|2506.8|2500.8|2504.8|2498.8|2506.8|2500.8|2504|2498|19
1655461500000|2022-06-17 10:25:00|2504.5|2498.5|2501.5|2495.5|2504.8|2498.8|2500.5|2494.5|25
1655461800000|2022-06-17 10:30:00|2501.3|2495.3|2504.3|2498.3|2505.3|2499.3|2500.5|2494.5|24
1655462100000|2022-06-17 10:35:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2503|2497|22
1655462400000|2022-06-17 10:40:00|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|14
1655462700000|2022-06-17 10:45:00|2503.5|2497.5|2506.5|2500.5|2506.5|2500.5|2503|2497|35
1655463000000|2022-06-17 10:50:00|2506.3|2500.3|2506|2500|2507.8|2501.8|2506|2500|43
1655463300000|2022-06-17 10:55:00|2506.3|2500.3|2505.3|2499.3|2507|2501|2505.3|2499.3|28
1655463600000|2022-06-17 11:00:00|2504.8|2498.8|2506.3|2500.3|2506.8|2500.8|2504.3|2498.3|40
1655463900000|2022-06-17 11:05:00|2506|2500|2507.5|2501.5|2508.3|2502.3|2506|2500|28
1655464200000|2022-06-17 11:10:00|2507.3|2501.3|2510.8|2504.8|2511.8|2505.8|2506.8|2500.8|50
1655464500000|2022-06-17 11:15:00|2510.5|2504.5|2511|2505|2511|2505|2508|2502|62
1655464800000|2022-06-17 11:20:00|2510.8|2504.8|2510|2504|2511.5|2505.5|2510|2504|25
1655465100000|2022-06-17 11:25:00|2509.5|2503.5|2510.8|2504.8|2511.3|2505.3|2509|2503|26
1655465400000|2022-06-17 11:30:00|2511|2505|2512.3|2506.3|2513|2507|2511|2505|38
1655465700000|2022-06-17 11:35:00|2512.5|2506.5|2505.5|2499.5|2512.5|2506.5|2505.5|2499.5|41
1655466000000|2022-06-17 11:40:00|2505.3|2499.3|2504.8|2498.8|2507.8|2501.8|2504.5|2498.5|64
1655466300000|2022-06-17 11:45:00|2505.3|2499.3|2507.3|2501.3|2507.8|2501.8|2504|2498|29
1655466600000|2022-06-17 11:50:00|2507.5|2501.5|2507.5|2501.5|2509|2503|2507.3|2501.3|32
1655466900000|2022-06-17 11:55:00|2507.8|2501.8|2503.4|2497.4|2511|2505|2501.5|2495.5|60
1655467200000|2022-06-17 12:00:00|2503.8|2497.8|2505|2499|2505.3|2499.3|2500.8|2494.8|80
1655467500000|2022-06-17 12:05:00|2505.3|2499.3|2503.5|2497.5|2505.5|2499.5|2503.3|2497.3|48
1655467800000|2022-06-17 12:10:00|2503.3|2497.3|2502.3|2496.3|2503.5|2497.5|2500.3|2494.3|85
1655468100000|2022-06-17 12:15:00|2502.5|2496.5|2503.5|2497.5|2506|2500|2502.3|2496.3|90
1655468400000|2022-06-17 12:20:00|2503.3|2497.3|2502.8|2496.8|2506|2500|2502.8|2496.8|53
1655468700000|2022-06-17 12:25:00|2503.3|2497.3|2503.8|2497.8|2504.5|2498.5|2502.5|2496.5|43
1655469000000|2022-06-17 12:30:00|2504.3|2498.3|2503.8|2497.8|2506.3|2500.3|2503|2497|33
1655469300000|2022-06-17 12:35:00|2504|2498|2506.3|2500.3|2506.3|2500.3|2503.3|2497.3|41
1655469600000|2022-06-17 12:40:00|2506|2500|2505|2499|2506|2500|2504.3|2498.3|53
1655469900000|2022-06-17 12:45:00|2505.3|2499.3|2505.3|2499.3|2506|2500|2504.3|2498.3|32
1655470200000|2022-06-17 12:50:00|2505|2499|2505.3|2499.3|2506.3|2500.3|2505|2499|23
1655470500000|2022-06-17 12:55:00|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.3|2499.3|25
1655470800000|2022-06-17 13:00:00|2505.5|2499.5|2507.5|2501.5|2511.3|2505.3|2505.3|2499.3|105
1655471100000|2022-06-17 13:05:00|2508|2502|2507.3|2501.3|2508.5|2502.5|2506.5|2500.5|72
1655471400000|2022-06-17 13:10:00|2507|2501|2509.3|2503.3|2510|2504|2506.8|2500.8|42
1655471700000|2022-06-17 13:15:00|2509|2503|2507.8|2501.8|2511.5|2505.5|2507|2501|54
1655472000000|2022-06-17 13:20:00|2508|2502|2509.5|2503.5|2510|2504|2507|2501|40
1655472300000|2022-06-17 13:25:00|2509.8|2503.8|2509.8|2503.8|2511.5|2505.5|2509.3|2503.3|34
1655472600000|2022-06-17 13:30:00|2510|2504|2510.3|2504.3|2511.8|2505.8|2507.8|2501.8|82
1655472900000|2022-06-17 13:35:00|2510.5|2504.5|2508.5|2502.5|2510.8|2504.8|2508.3|2502.3|51
1655473200000|2022-06-17 13:40:00|2508.3|2502.3|2509.5|2503.5|2509.5|2503.5|2507|2501|43
1655473500000|2022-06-17 13:45:00|2510.5|2504.5|2510.5|2504.5|2511.3|2505.3|2506.8|2500.8|61
1655473800000|2022-06-17 13:50:00|2510.8|2504.8|2505.3|2499.3|2511.5|2505.5|2505.3|2499.3|58
1655474100000|2022-06-17 13:55:00|2504.8|2498.8|2505|2499|2505.8|2499.8|2504.5|2498.5|66
1655474400000|2022-06-17 14:00:00|2504.5|2498.5|2505|2499|2505.3|2499.3|2503.3|2497.3|52
1655474700000|2022-06-17 14:05:00|2505.3|2499.3|2503.8|2497.8|2505.5|2499.5|2503.3|2497.3|64
1655475000000|2022-06-17 14:10:00|2504|2498|2502|2496|2504.5|2498.5|2500.3|2494.3|40
1655475300000|2022-06-17 14:15:00|2501.8|2495.8|2501.8|2495.8|2502.5|2496.5|2500.8|2494.8|87
1655475600000|2022-06-17 14:20:00|2501.3|2495.3|2502.5|2496.5|2502.5|2496.5|2499.8|2493.8|27
1655475900000|2022-06-17 14:25:00|2502.3|2496.3|2501.8|2495.8|2502.8|2496.8|2499.3|2493.3|71
1655476200000|2022-06-17 14:30:00|2502|2496|2502|2496|2505.8|2499.8|2500|2494|119
1655476500000|2022-06-17 14:35:00|2501.8|2495.8|2502|2496|2505|2499|2501.8|2495.8|105
1655476800000|2022-06-17 14:40:00|2501.8|2495.8|2502|2496|2503.5|2497.5|2498.5|2492.5|52
1655477100000|2022-06-17 14:45:00|2501.8|2495.8|2499.8|2493.8|2501.8|2495.8|2498.5|2492.5|90
1655477400000|2022-06-17 14:50:00|2499.5|2493.5|2495.5|2489.5|2499.8|2493.8|2493.6|2487.6|159
1655477700000|2022-06-17 14:55:00|2495.8|2489.8|2493.5|2487.5|2504.8|2498.8|2493.3|2487.3|191
1655478000000|2022-06-17 15:00:00|2493.3|2487.3|2494.5|2488.5|2496.8|2490.8|2491.3|2485.3|126
1655478300000|2022-06-17 15:05:00|2494|2488|2499.5|2493.5|2499.8|2493.8|2493.8|2487.8|98
1655478600000|2022-06-17 15:10:00|2499.3|2493.3|2499|2493|2500|2494|2497|2491|59
1655478900000|2022-06-17 15:15:00|2499.3|2493.3|2498.8|2492.8|2501.8|2495.8|2497.8|2491.8|56
1655479200000|2022-06-17 15:20:00|2499|2493|2495.3|2489.3|2501.3|2495.3|2494.3|2488.3|105
1655479500000|2022-06-17 15:25:00|2495|2489|2498.3|2492.3|2501|2495|2494.3|2488.3|85
1655479800000|2022-06-17 15:30:00|2498|2492|2503.3|2497.3|2504.8|2498.8|2496.9|2490.9|150
1655480100000|2022-06-17 15:35:00|2503|2497|2503.3|2497.3|2505.5|2499.5|2502.5|2496.5|50
1655480400000|2022-06-17 15:40:00|2505|2499|2507.8|2501.8|2508|2502|2502.3|2496.3|72
1655480700000|2022-06-17 15:45:00|2508|2502|2510|2504|2511|2505|2507.8|2501.8|89
1655481000000|2022-06-17 15:50:00|2510.5|2504.5|2508.5|2502.5|2510.5|2504.5|2508.5|2502.5|36
1655481300000|2022-06-17 15:55:00|2508.3|2502.3|2509.3|2503.3|2510.3|2504.3|2505.3|2499.3|64
1655481600000|2022-06-17 16:00:00|2509|2503|2508.5|2502.5|2509.3|2503.3|2506.8|2500.8|77
1655481900000|2022-06-17 16:05:00|2508.8|2502.8|2509.8|2503.8|2511.3|2505.3|2508.5|2502.5|44
1655482200000|2022-06-17 16:10:00|2510|2504|2510.5|2504.5|2510.8|2504.8|2510|2504|21
1655482500000|2022-06-17 16:15:00|2510.3|2504.3|2510.8|2504.8|2511.3|2505.3|2510|2504|35
1655482800000|2022-06-17 16:20:00|2510.5|2504.5|2509.5|2503.5|2510.8|2504.8|2508.5|2502.5|18
1655483100000|2022-06-17 16:25:00|2509.3|2503.3|2510|2504|2510.3|2504.3|2509.3|2503.3|12
1655483400000|2022-06-17 16:30:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1655483700000|2022-06-17 16:35:00|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2506.8|2500.8|80
1655484000000|2022-06-17 16:40:00|2511|2505|2511.5|2505.5|2511.8|2505.8|2511|2505|31
1655484300000|2022-06-17 16:45:00|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2510|2504|52
1655484600000|2022-06-17 16:50:00|2511|2505|2508.8|2502.8|2511|2505|2508.5|2502.5|24
1655484900000|2022-06-17 16:55:00|2508.5|2502.5|2509.3|2503.3|2510.5|2504.5|2508.3|2502.3|110
1655683200000|2022-06-20 00:00:00|2509|2494|2511.3|2505.3|2511.9|2505.9|2509|2494|11
1655683500000|2022-06-20 00:05:00|2511|2505|2510.4|2504.4|2514.5|2508.5|2510.3|2504.3|31
1655683800000|2022-06-20 00:10:00|2510.9|2504.9|2512|2506|2512|2506|2510.9|2504.9|19
1655684100000|2022-06-20 00:15:00|2512.5|2506.5|2514.5|2508.5|2514.8|2508.8|2512.5|2506.5|36
1655684400000|2022-06-20 00:20:00|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.5|2508.5|5
1655684700000|2022-06-20 00:25:00|2515|2509|2519|2513|2519.8|2513.8|2515|2509|15
1655685000000|2022-06-20 00:30:00|2518.3|2512.3|2516.8|2510.8|2518.3|2512.3|2515.3|2509.3|35
1655685300000|2022-06-20 00:35:00|2517|2511|2517.5|2511.5|2517.8|2511.8|2516.5|2510.5|12
1655685600000|2022-06-20 00:40:00|2517.3|2511.3|2519.5|2513.5|2519.5|2513.5|2516|2510|52
1655685900000|2022-06-20 00:45:00|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|36
1655686200000|2022-06-20 00:50:00|2519|2513|2519.8|2513.8|2520|2514|2518|2512|15
1655686500000|2022-06-20 00:55:00|2520|2514|2519.8|2513.8|2520.5|2514.5|2519.5|2513.5|8
1655686800000|2022-06-20 01:00:00|2520|2514|2519.3|2513.3|2522|2516|2518|2512|109
1655687100000|2022-06-20 01:05:00|2519.5|2513.5|2520.3|2514.3|2522|2516|2518.8|2512.8|52
1655687400000|2022-06-20 01:10:00|2520|2514|2520.5|2514.5|2520.8|2514.8|2518|2512|81
1655687700000|2022-06-20 01:15:00|2520.8|2514.8|2517|2511|2520.8|2514.8|2515.8|2509.8|41
1655688000000|2022-06-20 01:20:00|2516.8|2510.8|2511.5|2505.5|2517.8|2511.8|2511.3|2505.3|100
1655688300000|2022-06-20 01:25:00|2511.8|2505.8|2519.9|2513.9|2520.4|2514.4|2511.8|2505.8|132
1655688600000|2022-06-20 01:30:00|2519.5|2513.5|2520.5|2514.5|2521.8|2515.8|2518|2512|115
1655688900000|2022-06-20 01:35:00|2520.3|2514.3|2519.8|2513.8|2520.8|2514.8|2517.8|2511.8|102
1655689200000|2022-06-20 01:40:00|2520|2514|2524.5|2518.5|2524.5|2518.5|2519.8|2513.8|54
1655689500000|2022-06-20 01:45:00|2524.3|2518.3|2519.8|2513.8|2524.3|2518.3|2519.3|2513.3|46
1655689800000|2022-06-20 01:50:00|2519.5|2513.5|2507|2501|2519.5|2513.5|2506|2500|145
1655690100000|2022-06-20 01:55:00|2506.8|2500.8|2505|2499|2510.5|2504.5|2505|2499|68
1655690400000|2022-06-20 02:00:00|2505.3|2499.3|2506.8|2500.8|2509.3|2503.3|2505|2499|80
1655690700000|2022-06-20 02:05:00|2507|2501|2507.8|2501.8|2509|2503|2507|2501|27
1655691000000|2022-06-20 02:10:00|2508|2502|2505.8|2499.8|2508.8|2502.8|2505.5|2499.5|42
1655691300000|2022-06-20 02:15:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|9
1655691600000|2022-06-20 02:20:00|2507|2501|2507|2501|2508.8|2502.8|2506.3|2500.3|12
1655691900000|2022-06-20 02:25:00|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2506.8|2500.8|16
1655692200000|2022-06-20 02:30:00|2509|2503|2514.5|2508.5|2515.3|2509.3|2509|2503|68
1655692500000|2022-06-20 02:35:00|2514.8|2508.8|2516.3|2510.3|2516.3|2510.3|2514.3|2508.3|60
1655692800000|2022-06-20 02:40:00|2516.5|2510.5|2516.5|2510.5|2520.5|2514.5|2515.5|2509.5|67
1655693100000|2022-06-20 02:45:00|2516.3|2510.3|2517.8|2511.8|2519|2513|2514.3|2508.3|79
1655693400000|2022-06-20 02:50:00|2518|2512|2515.3|2509.3|2519|2513|2514.5|2508.5|56
1655693700000|2022-06-20 02:55:00|2515.5|2509.5|2512.3|2506.3|2519.3|2513.3|2512.3|2506.3|61
1655694000000|2022-06-20 03:00:00|2512.5|2506.5|2519.3|2513.3|2519.3|2513.3|2512.5|2506.5|60
1655694300000|2022-06-20 03:05:00|2519.5|2513.5|2520.3|2514.3|2520.8|2514.8|2519.3|2513.3|29
1655694600000|2022-06-20 03:10:00|2520.5|2514.5|2518.3|2512.3|2520.5|2514.5|2514.8|2508.8|55
1655694900000|2022-06-20 03:15:00|2518|2512|2513|2507|2518|2512|2512.8|2506.8|36
1655695200000|2022-06-20 03:20:00|2512.8|2506.8|2509.8|2503.8|2513|2507|2508.3|2502.3|48
1655695500000|2022-06-20 03:25:00|2510.3|2504.3|2508.3|2502.3|2510.3|2504.3|2505.8|2499.8|63
1655695800000|2022-06-20 03:30:00|2508|2502|2510|2504|2510.3|2504.3|2506.8|2500.8|13
1655696100000|2022-06-20 03:35:00|2510.3|2504.3|2511.3|2505.3|2513.5|2507.5|2509.8|2503.8|64
1655696400000|2022-06-20 03:40:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510|2504|62
1655696700000|2022-06-20 03:45:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2509|2503|31
1655697000000|2022-06-20 03:50:00|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.3|2504.3|17
1655697300000|2022-06-20 03:55:00|2511|2505|2510.5|2504.5|2511.8|2505.8|2510.3|2504.3|66
1655697600000|2022-06-20 04:00:00|2510.8|2504.8|2511|2505|2511|2505|2509|2503|51
1655697900000|2022-06-20 04:05:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510|2504|5
1655698200000|2022-06-20 04:10:00|2510.8|2504.8|2510.8|2504.8|2511.8|2505.8|2510.3|2504.3|21
1655698500000|2022-06-20 04:15:00|2511|2505|2513.5|2507.5|2513.8|2507.8|2511|2505|9
1655698800000|2022-06-20 04:20:00|2513.8|2507.8|2513.8|2507.8|2514.5|2508.5|2513.5|2507.5|21
1655699100000|2022-06-20 04:25:00|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655699400000|2022-06-20 04:30:00|2514|2508|2515.8|2509.8|2516|2510|2514|2508|16
1655699700000|2022-06-20 04:35:00|2516|2510|2515.5|2509.5|2516|2510|2515.3|2509.3|4
1655700000000|2022-06-20 04:40:00|2515.3|2509.3|2511.8|2505.8|2515.5|2509.5|2510.8|2504.8|17
1655700300000|2022-06-20 04:45:00|2511.5|2505.5|2513.5|2507.5|2515|2509|2511.5|2505.5|18
1655700600000|2022-06-20 04:50:00|2513.8|2507.8|2514|2508|2514.3|2508.3|2513.3|2507.3|31
1655700900000|2022-06-20 04:55:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.3|2507.3|17
1655701200000|2022-06-20 05:00:00|2513.5|2507.5|2511.3|2505.3|2513.8|2507.8|2511.3|2505.3|4
1655701500000|2022-06-20 05:05:00|2511|2505|2514.3|2508.3|2514.5|2508.5|2510.8|2504.8|15
1655701800000|2022-06-20 05:10:00|2514|2508|2514|2508|2514.5|2508.5|2512.8|2506.8|24
1655702100000|2022-06-20 05:15:00|2514.3|2508.3|2512.3|2506.3|2514.3|2508.3|2512|2506|18
1655702400000|2022-06-20 05:20:00|2512.5|2506.5|2517.5|2511.5|2519.3|2513.3|2512.5|2506.5|30
1655702700000|2022-06-20 05:25:00|2517|2511|2511.8|2505.8|2517|2511|2511.8|2505.8|21
1655703000000|2022-06-20 05:30:00|2512|2506|2509.8|2503.8|2512.3|2506.3|2504.3|2498.3|91
1655703300000|2022-06-20 05:35:00|2509.5|2503.5|2507.8|2501.8|2511.5|2505.5|2507|2501|115
1655703600000|2022-06-20 05:40:00|2508|2502|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|23
1655703900000|2022-06-20 05:45:00|2509.3|2503.3|2510|2504|2510|2504|2507.8|2501.8|39
1655704200000|2022-06-20 05:50:00|2509.5|2503.5|2510|2504|2512.5|2506.5|2508.3|2502.3|57
1655704500000|2022-06-20 05:55:00|2510.5|2504.5|2508.3|2502.3|2510.5|2504.5|2507.8|2501.8|39
1655704800000|2022-06-20 06:00:00|2508.5|2502.5|2505.3|2499.3|2508.8|2502.8|2504|2498|23
1655705100000|2022-06-20 06:05:00|2505.5|2499.5|2506.8|2500.8|2507.3|2501.3|2505.5|2499.5|23
1655705400000|2022-06-20 06:10:00|2506.5|2500.5|2503.3|2497.3|2506.5|2500.5|2503.3|2497.3|39
1655705700000|2022-06-20 06:15:00|2503.5|2497.5|2505.5|2499.5|2506|2500|2503.5|2497.5|49
1655706000000|2022-06-20 06:20:00|2505|2499|2504.5|2498.5|2506|2500|2504.5|2498.5|23
1655706300000|2022-06-20 06:25:00|2504.8|2498.8|2500.5|2494.5|2505|2499|2500|2494|35
1655706600000|2022-06-20 06:30:00|2500.3|2494.3|2498.8|2492.8|2500.5|2494.5|2496|2490|61
1655706900000|2022-06-20 06:35:00|2498.3|2492.3|2507|2501|2507|2501|2497.5|2491.5|51
1655707200000|2022-06-20 06:40:00|2506.8|2500.8|2505.8|2499.8|2509|2503|2504.3|2498.3|67
1655707500000|2022-06-20 06:45:00|2506|2500|2506.8|2500.8|2507.3|2501.3|2504.8|2498.8|51
1655707800000|2022-06-20 06:50:00|2506.5|2500.5|2503.8|2497.8|2506.5|2500.5|2503|2497|24
1655708100000|2022-06-20 06:55:00|2503.3|2497.3|2499.8|2493.8|2503.5|2497.5|2499.5|2493.5|56
1655708400000|2022-06-20 07:00:00|2499.5|2493.5|2493|2487|2502|2496|2491.8|2485.8|109
1655708700000|2022-06-20 07:05:00|2492.8|2486.8|2487|2481|2494.5|2488.5|2485.4|2479.4|134
1655709000000|2022-06-20 07:10:00|2487.4|2481.4|2490|2484|2493|2487|2486.8|2480.8|65
1655709300000|2022-06-20 07:15:00|2490.3|2484.3|2486.3|2480.3|2490.3|2484.3|2485|2479|76
1655709600000|2022-06-20 07:20:00|2486.5|2480.5|2486.5|2480.5|2487|2481|2484.8|2478.8|55
1655709900000|2022-06-20 07:25:00|2486.8|2480.8|2486.8|2480.8|2489.5|2483.5|2486.8|2480.8|39
1655710200000|2022-06-20 07:30:00|2487|2481|2485.3|2479.3|2489|2483|2485|2479|48
1655710500000|2022-06-20 07:35:00|2485.5|2479.5|2486.3|2480.3|2487.3|2481.3|2485.5|2479.5|24
1655710800000|2022-06-20 07:40:00|2486.5|2480.5|2485.5|2479.5|2487|2481|2485.3|2479.3|38
1655711100000|2022-06-20 07:45:00|2485.3|2479.3|2485.8|2479.8|2486.8|2480.8|2485|2479|59
1655711400000|2022-06-20 07:50:00|2486.3|2480.3|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|31
1655711700000|2022-06-20 07:55:00|2485.3|2479.3|2489|2483|2489|2483|2485.3|2479.3|35
1655712000000|2022-06-20 08:00:00|2488.8|2482.8|2487|2481|2490|2484|2485.8|2479.8|47
1655712300000|2022-06-20 08:05:00|2486|2480|2488|2482|2488|2482|2485.8|2479.8|19
1655712600000|2022-06-20 08:10:00|2488.3|2482.3|2496.8|2490.8|2496.8|2490.8|2488.3|2482.3|43
1655712900000|2022-06-20 08:15:00|2497|2491|2495.8|2489.8|2500.3|2494.3|2495.8|2489.8|39
1655713200000|2022-06-20 08:20:00|2495.5|2489.5|2497.5|2491.5|2499.3|2493.3|2491|2485|60
1655713500000|2022-06-20 08:25:00|2497.3|2491.3|2497|2491|2501.5|2495.5|2496|2490|61
1655713800000|2022-06-20 08:30:00|2496.8|2490.8|2491.8|2485.8|2496.8|2490.8|2491|2485|39
1655714100000|2022-06-20 08:35:00|2491.5|2485.5|2495.3|2489.3|2496|2490|2490.5|2484.5|46
1655714400000|2022-06-20 08:40:00|2495|2489|2497|2491|2497.3|2491.3|2495|2489|61
1655714700000|2022-06-20 08:45:00|2497.3|2491.3|2498.5|2492.5|2500.3|2494.3|2497.3|2491.3|55
1655715000000|2022-06-20 08:50:00|2498.8|2492.8|2495.5|2489.5|2500.5|2494.5|2494.5|2488.5|65
1655715300000|2022-06-20 08:55:00|2495.3|2489.3|2493.8|2487.8|2498.5|2492.5|2493.8|2487.8|53
1655715600000|2022-06-20 09:00:00|2493.5|2487.5|2492.8|2486.8|2496.5|2490.5|2491.3|2485.3|48
1655715900000|2022-06-20 09:05:00|2492.5|2486.5|2491.5|2485.5|2493.3|2487.3|2491|2485|25
1655716200000|2022-06-20 09:10:00|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2490.3|2484.3|26
1655716500000|2022-06-20 09:15:00|2492.5|2486.5|2491.3|2485.3|2493|2487|2490.3|2484.3|30
1655716800000|2022-06-20 09:20:00|2491|2485|2492.8|2486.8|2493|2487|2490.3|2484.3|28
1655717100000|2022-06-20 09:25:00|2492.5|2486.5|2493.3|2487.3|2495.8|2489.8|2491.8|2485.8|56
1655717400000|2022-06-20 09:30:00|2493|2487|2496.5|2490.5|2497|2491|2493|2487|41
1655717700000|2022-06-20 09:35:00|2496.8|2490.8|2496.8|2490.8|2498.3|2492.3|2494|2488|44
1655718000000|2022-06-20 09:40:00|2497|2491|2498.5|2492.5|2500.5|2494.5|2496.5|2490.5|33
1655718300000|2022-06-20 09:45:00|2496.3|2490.3|2496.8|2490.8|2497|2491|2494.8|2488.8|36
1655718600000|2022-06-20 09:50:00|2496.5|2490.5|2494|2488|2498.8|2492.8|2493|2487|53
1655718900000|2022-06-20 09:55:00|2493.8|2487.8|2495.3|2489.3|2496.8|2490.8|2493.3|2487.3|54
1655719200000|2022-06-20 10:00:00|2495|2489|2495|2489|2495.8|2489.8|2494.3|2488.3|34
1655719500000|2022-06-20 10:05:00|2494.8|2488.8|2496.5|2490.5|2497|2491|2494.5|2488.5|47
1655719800000|2022-06-20 10:10:00|2496.3|2490.3|2496|2490|2497.8|2491.8|2495.5|2489.5|25
1655720100000|2022-06-20 10:15:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|22
1655720400000|2022-06-20 10:20:00|2493.5|2487.5|2489|2483|2493.5|2487.5|2488.5|2482.5|53
1655720700000|2022-06-20 10:25:00|2488.8|2482.8|2489|2483|2492.8|2486.8|2488.8|2482.8|59
1655721000000|2022-06-20 10:30:00|2488.5|2482.5|2486.5|2480.5|2489.3|2483.3|2486|2480|59
1655721300000|2022-06-20 10:35:00|2486.8|2480.8|2486.8|2480.8|2487.3|2481.3|2485.5|2479.5|23
1655721600000|2022-06-20 10:40:00|2486.3|2480.3|2484.5|2478.5|2487|2481|2483.5|2477.5|41
1655721900000|2022-06-20 10:45:00|2484.3|2478.3|2485|2479|2485|2479|2483.3|2477.3|51
1655722200000|2022-06-20 10:50:00|2484.5|2478.5|2484.8|2478.8|2485|2479|2483.8|2477.8|21
1655722500000|2022-06-20 10:55:00|2484.5|2478.5|2484|2478|2487|2481|2483.5|2477.5|76
1655722800000|2022-06-20 11:00:00|2484.3|2478.3|2489.8|2483.8|2490|2484|2484.3|2478.3|35
1655723100000|2022-06-20 11:05:00|2490|2484|2489.3|2483.3|2491.3|2485.3|2488.3|2482.3|50
1655723400000|2022-06-20 11:10:00|2489.5|2483.5|2487.8|2481.8|2489.5|2483.5|2487.5|2481.5|29
1655723700000|2022-06-20 11:15:00|2487.3|2481.3|2489|2483|2489|2483|2487|2481|19
1655724000000|2022-06-20 11:20:00|2488.8|2482.8|2486.3|2480.3|2488.8|2482.8|2484.5|2478.5|35
1655724300000|2022-06-20 11:25:00|2486.5|2480.5|2487.5|2481.5|2487.8|2481.8|2485.8|2479.8|25
1655724600000|2022-06-20 11:30:00|2487.8|2481.8|2489.3|2483.3|2492.5|2486.5|2486.8|2480.8|46
1655724900000|2022-06-20 11:35:00|2489.5|2483.5|2489.5|2483.5|2491.3|2485.3|2486.5|2480.5|54
1655725200000|2022-06-20 11:40:00|2489.8|2483.8|2492.5|2486.5|2493.8|2487.8|2489|2483|34
1655725500000|2022-06-20 11:45:00|2492|2486|2493.3|2487.3|2493.3|2487.3|2491|2485|20
1655725800000|2022-06-20 11:50:00|2493.5|2487.5|2487.3|2481.3|2494.3|2488.3|2487.3|2481.3|27
1655726100000|2022-06-20 11:55:00|2487.5|2481.5|2487.3|2481.3|2493.8|2487.8|2487.3|2481.3|82
1655726400000|2022-06-20 12:00:00|2487.5|2481.5|2483.8|2477.8|2489.6|2483.6|2483.5|2477.5|69
1655726700000|2022-06-20 12:05:00|2483.5|2477.5|2487|2481|2487|2481|2483.5|2477.5|30
1655727000000|2022-06-20 12:10:00|2486.8|2480.8|2486|2480|2487.8|2481.8|2484.8|2478.8|30
1655727300000|2022-06-20 12:15:00|2486.3|2480.3|2484.3|2478.3|2486.3|2480.3|2484|2478|15
1655727600000|2022-06-20 12:20:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|12
1655727900000|2022-06-20 12:25:00|2485.3|2479.3|2486.5|2480.5|2487.3|2481.3|2484|2478|31
1655728200000|2022-06-20 12:30:00|2486.8|2480.8|2487|2481|2487|2481|2485.5|2479.5|20
1655728500000|2022-06-20 12:35:00|2487.3|2481.3|2487.8|2481.8|2488|2482|2485.8|2479.8|20
1655728800000|2022-06-20 12:40:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2486.5|2480.5|8
1655729100000|2022-06-20 12:45:00|2488.8|2482.8|2489.3|2483.3|2490.3|2484.3|2488.5|2482.5|39
1655729400000|2022-06-20 12:50:00|2489.5|2483.5|2489.3|2483.3|2490|2484|2488.5|2482.5|27
1655729700000|2022-06-20 12:55:00|2489|2483|2488.8|2482.8|2489.3|2483.3|2487.5|2481.5|26
1655730000000|2022-06-20 13:00:00|2488.5|2482.5|2486.5|2480.5|2493|2487|2486|2480|179
1655730300000|2022-06-20 13:05:00|2487|2481|2488.3|2482.3|2490.8|2484.8|2487|2481|111
1655730600000|2022-06-20 13:10:00|2488|2482|2486|2480|2488.8|2482.8|2486|2480|67
1655730900000|2022-06-20 13:15:00|2485.8|2479.8|2488.3|2482.3|2490.3|2484.3|2485.8|2479.8|85
1655731200000|2022-06-20 13:20:00|2488|2482|2484.8|2478.8|2489.8|2483.8|2484.3|2478.3|40
1655731500000|2022-06-20 13:25:00|2485|2479|2485.5|2479.5|2486.3|2480.3|2484.5|2478.5|53
1655731800000|2022-06-20 13:30:00|2485.8|2479.8|2484|2478|2487.8|2481.8|2483.5|2477.5|59
1655732100000|2022-06-20 13:35:00|2484.3|2478.3|2487|2481|2487|2481|2484|2478|69
1655732400000|2022-06-20 13:40:00|2487.3|2481.3|2487|2481|2490|2484|2486|2480|44
1655732700000|2022-06-20 13:45:00|2486.8|2480.8|2488.3|2482.3|2488.8|2482.8|2486.5|2480.5|53
1655733000000|2022-06-20 13:50:00|2488|2482|2487.5|2481.5|2488.3|2482.3|2486.5|2480.5|27
1655733300000|2022-06-20 13:55:00|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2484.5|2478.5|99
1655733600000|2022-06-20 14:00:00|2486.8|2480.8|2488.8|2482.8|2490.8|2484.8|2486.8|2480.8|71
1655733900000|2022-06-20 14:05:00|2488.5|2482.5|2489.3|2483.3|2490.8|2484.8|2488|2482|38
1655734200000|2022-06-20 14:10:00|2489.5|2483.5|2492.3|2486.3|2492.5|2486.5|2489.5|2483.5|44
1655734500000|2022-06-20 14:15:00|2492.5|2486.5|2495|2489|2497.5|2491.5|2491.8|2485.8|119
1655734800000|2022-06-20 14:20:00|2494.8|2488.8|2497.3|2491.3|2499|2493|2494.8|2488.8|95
1655735100000|2022-06-20 14:25:00|2497|2491|2498|2492|2499|2493|2495.5|2489.5|49
1655735400000|2022-06-20 14:30:00|2498.3|2492.3|2501.3|2495.3|2501.3|2495.3|2497.8|2491.8|53
1655735700000|2022-06-20 14:35:00|2501|2495|2510.8|2504.8|2512|2506|2500.5|2494.5|133
1655736000000|2022-06-20 14:40:00|2511|2505|2512.8|2506.8|2519.9|2513.9|2509.3|2503.3|188
1655736300000|2022-06-20 14:45:00|2512.5|2506.5|2519.6|2513.6|2524.5|2518.5|2512.5|2506.5|163
1655736600000|2022-06-20 14:50:00|2519.9|2513.9|2519.3|2513.3|2522.5|2516.5|2518|2512|98
1655736900000|2022-06-20 14:55:00|2519.5|2513.5|2525.8|2519.8|2530.8|2524.8|2519.5|2513.5|167
1655737200000|2022-06-20 15:00:00|2525.5|2519.5|2525.3|2519.3|2526.5|2520.5|2520.5|2514.5|117
1655737500000|2022-06-20 15:05:00|2524.8|2518.8|2521|2515|2525.8|2519.8|2519.8|2513.8|88
1655737800000|2022-06-20 15:10:00|2520.5|2514.5|2525.5|2519.5|2526.3|2520.3|2518|2512|86
1655738100000|2022-06-20 15:15:00|2525.8|2519.8|2527.3|2521.3|2529|2523|2525.5|2519.5|41
1655738400000|2022-06-20 15:20:00|2527|2521|2532.3|2526.3|2532.8|2526.8|2526.8|2520.8|88
1655738700000|2022-06-20 15:25:00|2532.5|2526.5|2526.8|2520.8|2534.3|2528.3|2525|2519|178
1655739000000|2022-06-20 15:30:00|2527|2521|2532|2526|2533.5|2527.5|2525.8|2519.8|68
1655739300000|2022-06-20 15:35:00|2531|2525|2535|2529|2535.8|2529.8|2530.3|2524.3|39
1655739600000|2022-06-20 15:40:00|2534.3|2528.3|2539.5|2533.5|2539.8|2533.8|2534|2528|98
1655739900000|2022-06-20 15:45:00|2539.3|2533.3|2541.3|2535.3|2543.3|2537.3|2537.8|2531.8|62
1655740200000|2022-06-20 15:50:00|2541.5|2535.5|2538.3|2532.3|2544.5|2538.5|2538|2532|79
1655740500000|2022-06-20 15:55:00|2538|2532|2535|2529|2538.8|2532.8|2534.8|2528.8|48
1655740800000|2022-06-20 16:00:00|2534.8|2528.8|2535|2529|2536|2530|2533|2527|95
1655741100000|2022-06-20 16:05:00|2534.8|2528.8|2528.8|2522.8|2534.8|2528.8|2528.5|2522.5|63
1655741400000|2022-06-20 16:10:00|2529|2523|2527|2521|2529.3|2523.3|2527|2521|37
1655741700000|2022-06-20 16:15:00|2527.3|2521.3|2528.5|2522.5|2529|2523|2527.3|2521.3|18
1655742000000|2022-06-20 16:20:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|6
1655742300000|2022-06-20 16:25:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|6
1655742600000|2022-06-20 16:30:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655742900000|2022-06-20 16:35:00|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528|2522|21
1655743200000|2022-06-20 16:40:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655743500000|2022-06-20 16:45:00|2528.3|2522.3|2530.3|2524.3|2530.5|2524.5|2528.3|2522.3|14
1655743800000|2022-06-20 16:50:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655744100000|2022-06-20 16:55:00|2529.8|2523.8|2529.3|2523.3|2530.3|2524.3|2528.5|2522.5|15
1655769600000|2022-06-21 00:00:00|2519.5|2513.5|2518.1|2512.1|2521.8|2515.8|2517.5|2511.5|27
1655769900000|2022-06-21 00:05:00|2518.4|2512.4|2520.5|2514.5|2521.1|2515.1|2518.4|2512.4|15
1655770200000|2022-06-21 00:10:00|2520.8|2514.8|2516.5|2510.5|2520.8|2514.8|2516.5|2510.5|20
1655770500000|2022-06-21 00:15:00|2516.8|2510.8|2515.5|2509.5|2517|2511|2515.5|2509.5|16
1655770800000|2022-06-21 00:20:00|2516.3|2510.3|2516.8|2510.8|2517.3|2511.3|2516.3|2510.3|13
1655771100000|2022-06-21 00:25:00|2517|2511|2519.9|2513.9|2521.4|2515.4|2516.5|2510.5|22
1655771400000|2022-06-21 00:30:00|2520.1|2514.1|2521.5|2515.5|2521.8|2515.8|2519.9|2513.9|13
1655771700000|2022-06-21 00:35:00|2521.3|2515.3|2519|2513|2521.3|2515.3|2518.8|2512.8|16
1655772000000|2022-06-21 00:40:00|2519.3|2513.3|2518.3|2512.3|2519.3|2513.3|2517.5|2511.5|16
1655772300000|2022-06-21 00:45:00|2518|2512|2520.8|2514.8|2521|2515|2518|2512|19
1655772600000|2022-06-21 00:50:00|2521|2515|2521.8|2515.8|2521.8|2515.8|2519.8|2513.8|14
1655772900000|2022-06-21 00:55:00|2521.5|2515.5|2523.6|2517.6|2525.8|2519.8|2521.5|2515.5|19
1655773200000|2022-06-21 01:00:00|2523.9|2517.9|2524.8|2518.8|2526.8|2520.8|2523.9|2517.9|70
1655773500000|2022-06-21 01:05:00|2525|2519|2527|2521|2527.3|2521.3|2524|2518|36
1655773800000|2022-06-21 01:10:00|2526.8|2520.8|2529.5|2523.5|2529.5|2523.5|2526.3|2520.3|45
1655774100000|2022-06-21 01:15:00|2529.3|2523.3|2533.8|2527.8|2534|2528|2528|2522|52
1655774400000|2022-06-21 01:20:00|2534|2528|2532.3|2526.3|2534|2528|2529.3|2523.3|40
1655774700000|2022-06-21 01:25:00|2532.5|2526.5|2532.8|2526.8|2535.5|2529.5|2531.8|2525.8|48
1655775000000|2022-06-21 01:30:00|2533.5|2527.5|2531.8|2525.8|2534|2528|2529.5|2523.5|43
1655775300000|2022-06-21 01:35:00|2531.3|2525.3|2533|2527|2535|2529|2531.3|2525.3|40
1655775600000|2022-06-21 01:40:00|2532.8|2526.8|2533.8|2527.8|2533.8|2527.8|2531.3|2525.3|23
1655775900000|2022-06-21 01:45:00|2534|2528|2535|2529|2535|2529|2533|2527|12
1655776200000|2022-06-21 01:50:00|2534.8|2528.8|2538.3|2532.3|2538.3|2532.3|2534.8|2528.8|12
1655776500000|2022-06-21 01:55:00|2538|2532|2540.3|2534.3|2540.5|2534.5|2537|2531|27
1655776800000|2022-06-21 02:00:00|2540|2534|2539.5|2533.5|2540.3|2534.3|2539.3|2533.3|7
1655777100000|2022-06-21 02:05:00|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2538.8|2532.8|9
1655777400000|2022-06-21 02:10:00|2539|2533|2536.5|2530.5|2539|2533|2531.8|2525.8|48
1655777700000|2022-06-21 02:15:00|2537|2531|2537.5|2531.5|2537.8|2531.8|2537|2531|5
1655778000000|2022-06-21 02:20:00|2537.8|2531.8|2539.5|2533.5|2540|2534|2537.8|2531.8|5
1655778300000|2022-06-21 02:25:00|2539|2533|2539.5|2533.5|2539.9|2533.9|2538.5|2532.5|9
1655778600000|2022-06-21 02:30:00|2539.3|2533.3|2533.8|2527.8|2539.5|2533.5|2533.8|2527.8|25
1655778900000|2022-06-21 02:35:00|2533.5|2527.5|2534.5|2528.5|2535.3|2529.3|2532.3|2526.3|33
1655779200000|2022-06-21 02:40:00|2534.3|2528.3|2534.3|2528.3|2535.3|2529.3|2533.8|2527.8|21
1655779500000|2022-06-21 02:45:00|2534.5|2528.5|2527.8|2521.8|2534.5|2528.5|2527.8|2521.8|15
1655779800000|2022-06-21 02:50:00|2527.5|2521.5|2527.5|2521.5|2528.8|2522.8|2526.8|2520.8|24
1655780100000|2022-06-21 02:55:00|2527.3|2521.3|2525|2519|2527.3|2521.3|2524|2518|24
1655780400000|2022-06-21 03:00:00|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2523.5|2517.5|70
1655780700000|2022-06-21 03:05:00|2526|2520|2525.8|2519.8|2526.3|2520.3|2524.8|2518.8|21
1655781000000|2022-06-21 03:10:00|2526|2520|2531|2525|2531|2525|2525.8|2519.8|24
1655781300000|2022-06-21 03:15:00|2530.8|2524.8|2526.9|2520.9|2531|2525|2526.8|2520.8|13
1655781600000|2022-06-21 03:20:00|2526.5|2520.5|2529.5|2523.5|2531.3|2525.3|2525.8|2519.8|132
1655781900000|2022-06-21 03:25:00|2529.3|2523.3|2529.5|2523.5|2530.5|2524.5|2528|2522|62
1655782200000|2022-06-21 03:30:00|2529.3|2523.3|2527.8|2521.8|2529.3|2523.3|2527.5|2521.5|22
1655782500000|2022-06-21 03:35:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2526|2520|15
1655782800000|2022-06-21 03:40:00|2527.8|2521.8|2528|2522|2528.5|2522.5|2527.3|2521.3|17
1655783100000|2022-06-21 03:45:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|9
1655783400000|2022-06-21 03:50:00|2527.8|2521.8|2530|2524|2530|2524|2527.8|2521.8|9
1655783700000|2022-06-21 03:55:00|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|17
1655784000000|2022-06-21 04:00:00|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1655784300000|2022-06-21 04:05:00|2528|2522|2528|2522|2528|2522|2527.8|2521.8|3
1655784600000|2022-06-21 04:10:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1655784900000|2022-06-21 04:15:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|4
1655785200000|2022-06-21 04:20:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|3
1655785500000|2022-06-21 04:25:00|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655785800000|2022-06-21 04:30:00|2526.5|2520.5|2524.8|2518.8|2526.5|2520.5|2524|2518|14
1655786100000|2022-06-21 04:35:00|2525.3|2519.3|2522.8|2516.8|2525.8|2519.8|2522.5|2516.5|23
1655786400000|2022-06-21 04:40:00|2523|2517|2522.5|2516.5|2523|2517|2522|2516|18
1655786700000|2022-06-21 04:45:00|2523|2517|2523|2517|2523.3|2517.3|2522.5|2516.5|8
1655787000000|2022-06-21 04:50:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.5|2516.5|8
1655787300000|2022-06-21 04:55:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|5
1655787600000|2022-06-21 05:00:00|2522.5|2516.5|2524|2518|2525|2519|2522.3|2516.3|17
1655787900000|2022-06-21 05:05:00|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2521.8|2515.8|28
1655788200000|2022-06-21 05:10:00|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|4
1655788500000|2022-06-21 05:15:00|2522|2516|2524.5|2518.5|2524.8|2518.8|2522|2516|6
1655788800000|2022-06-21 05:20:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|5
1655789100000|2022-06-21 05:25:00|2522.3|2516.3|2521|2515|2524|2518|2521|2515|24
1655789400000|2022-06-21 05:30:00|2520.8|2514.8|2518.5|2512.5|2521.8|2515.8|2516.8|2510.8|138
1655789700000|2022-06-21 05:35:00|2518.3|2512.3|2520.8|2514.8|2521|2515|2517.5|2511.5|58
1655790000000|2022-06-21 05:40:00|2520.5|2514.5|2521|2515|2522|2516|2518|2512|53
1655790300000|2022-06-21 05:45:00|2520.5|2514.5|2519.5|2513.5|2521.8|2515.8|2518.5|2512.5|45
1655790600000|2022-06-21 05:50:00|2519.8|2513.8|2521.5|2515.5|2523.3|2517.3|2519.8|2513.8|48
1655790900000|2022-06-21 05:55:00|2521.8|2515.8|2522|2516|2522.8|2516.8|2521.3|2515.3|34
1655791200000|2022-06-21 06:00:00|2521.8|2515.8|2523.5|2517.5|2524.8|2518.8|2521.5|2515.5|33
1655791500000|2022-06-21 06:05:00|2523|2517|2523.8|2517.8|2524.3|2518.3|2521.3|2515.3|27
1655791800000|2022-06-21 06:10:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2522.5|2516.5|20
1655792100000|2022-06-21 06:15:00|2523.3|2517.3|2523.8|2517.8|2525|2519|2522.5|2516.5|27
1655792400000|2022-06-21 06:20:00|2523.5|2517.5|2524.8|2518.8|2527.8|2521.8|2523.5|2517.5|53
1655792700000|2022-06-21 06:25:00|2525|2519|2524|2518|2527.8|2521.8|2522.5|2516.5|49
1655793000000|2022-06-21 06:30:00|2523.8|2517.8|2526.8|2520.8|2527.5|2521.5|2523|2517|39
1655793300000|2022-06-21 06:35:00|2527|2521|2525.5|2519.5|2527|2521|2524.5|2518.5|27
1655793600000|2022-06-21 06:40:00|2525.8|2519.8|2524.8|2518.8|2526.5|2520.5|2523.8|2517.8|32
1655793900000|2022-06-21 06:45:00|2525|2519|2524|2518|2525.5|2519.5|2522|2516|31
1655794200000|2022-06-21 06:50:00|2524.3|2518.3|2526.5|2520.5|2526.5|2520.5|2522|2516|34
1655794500000|2022-06-21 06:55:00|2526.3|2520.3|2523|2517|2526.3|2520.3|2521.5|2515.5|58
1655794800000|2022-06-21 07:00:00|2522.8|2516.8|2524.3|2518.3|2527|2521|2517.5|2511.5|83
1655795100000|2022-06-21 07:05:00|2524|2518|2522.3|2516.3|2526.5|2520.5|2521.3|2515.3|46
1655795400000|2022-06-21 07:10:00|2522|2516|2531.3|2525.3|2531.3|2525.3|2521.3|2515.3|41
1655795700000|2022-06-21 07:15:00|2531.8|2525.8|2532.8|2526.8|2536|2530|2531.3|2525.3|63
1655796000000|2022-06-21 07:20:00|2533|2527|2535.5|2529.5|2537.8|2531.8|2532.3|2526.3|52
1655796300000|2022-06-21 07:25:00|2535.3|2529.3|2533.3|2527.3|2537|2531|2531.5|2525.5|62
1655796600000|2022-06-21 07:30:00|2533.5|2527.5|2536.3|2530.3|2538.8|2532.8|2533|2527|104
1655796900000|2022-06-21 07:35:00|2536|2530|2543.4|2537.4|2550.1|2544.1|2535.8|2529.8|84
1655797200000|2022-06-21 07:40:00|2543.1|2537.1|2541.5|2535.5|2544|2538|2538|2532|84
1655797500000|2022-06-21 07:45:00|2541.3|2535.3|2541.5|2535.5|2544.3|2538.3|2538.8|2532.8|66
1655797800000|2022-06-21 07:50:00|2541.3|2535.3|2552.1|2546.1|2553.3|2547.3|2537.8|2531.8|106
1655798100000|2022-06-21 07:55:00|2553.1|2547.1|2548.3|2542.3|2553.1|2547.1|2546.8|2540.8|93
1655798400000|2022-06-21 08:00:00|2547.8|2541.8|2547|2541|2549.3|2543.3|2545|2539|110
1655798700000|2022-06-21 08:05:00|2546.8|2540.8|2555.5|2549.5|2555.8|2549.8|2546|2540|71
1655799000000|2022-06-21 08:10:00|2555.3|2549.3|2547|2541|2555.3|2549.3|2545.8|2539.8|63
1655799300000|2022-06-21 08:15:00|2546.8|2540.8|2542.5|2536.5|2548|2542|2541.8|2535.8|83
1655799600000|2022-06-21 08:20:00|2542.8|2536.8|2543.3|2537.3|2544.5|2538.5|2539.3|2533.3|54
1655799900000|2022-06-21 08:25:00|2543.8|2537.8|2541.5|2535.5|2543.8|2537.8|2541.5|2535.5|60
1655800200000|2022-06-21 08:30:00|2541.3|2535.3|2538.8|2532.8|2545|2539|2533.8|2527.8|79
1655800500000|2022-06-21 08:35:00|2538|2532|2529|2523|2538.3|2532.3|2522.9|2516.9|92
1655800800000|2022-06-21 08:40:00|2528.8|2522.8|2532.5|2526.5|2533.3|2527.3|2523.8|2517.8|99
1655801100000|2022-06-21 08:45:00|2533.3|2527.3|2530.3|2524.3|2533.3|2527.3|2530|2524|27
1655801400000|2022-06-21 08:50:00|2530|2524|2527.8|2521.8|2530|2524|2524.3|2518.3|68
1655801700000|2022-06-21 08:55:00|2528.3|2522.3|2530.5|2524.5|2530.5|2524.5|2526.8|2520.8|57
1655802000000|2022-06-21 09:00:00|2530.8|2524.8|2530.5|2524.5|2532.5|2526.5|2529|2523|37
1655802300000|2022-06-21 09:05:00|2530.3|2524.3|2530|2524|2531.3|2525.3|2529|2523|23
1655802600000|2022-06-21 09:10:00|2530.3|2524.3|2529.8|2523.8|2531.3|2525.3|2529.5|2523.5|30
1655802900000|2022-06-21 09:15:00|2529.5|2523.5|2529.3|2523.3|2533.5|2527.5|2529.3|2523.3|32
1655803200000|2022-06-21 09:20:00|2529|2523|2528|2522|2529.3|2523.3|2527|2521|56
1655803500000|2022-06-21 09:25:00|2528.3|2522.3|2524.5|2518.5|2528.3|2522.3|2524.5|2518.5|21
1655803800000|2022-06-21 09:30:00|2524.3|2518.3|2525|2519|2525.3|2519.3|2524.3|2518.3|17
1655804100000|2022-06-21 09:35:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2523.8|2517.8|17
1655804400000|2022-06-21 09:40:00|2524.5|2518.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|25
1655804700000|2022-06-21 09:45:00|2525.5|2519.5|2522.3|2516.3|2525.5|2519.5|2522.3|2516.3|22
1655805000000|2022-06-21 09:50:00|2522|2516|2527.3|2521.3|2527.3|2521.3|2520.5|2514.5|38
1655805300000|2022-06-21 09:55:00|2527.5|2521.5|2527.3|2521.3|2528.8|2522.8|2525|2519|33
1655805600000|2022-06-21 10:00:00|2527.5|2521.5|2527|2521|2529|2523|2525.3|2519.3|55
1655805900000|2022-06-21 10:05:00|2527.3|2521.3|2530.3|2524.3|2530.3|2524.3|2527.3|2521.3|26
1655806200000|2022-06-21 10:10:00|2530.8|2524.8|2524.8|2518.8|2531.8|2525.8|2524.8|2518.8|44
1655806500000|2022-06-21 10:15:00|2524.5|2518.5|2521.8|2515.8|2524.5|2518.5|2521.5|2515.5|42
1655806800000|2022-06-21 10:20:00|2522|2516|2520.3|2514.3|2523|2517|2520.3|2514.3|40
1655807100000|2022-06-21 10:25:00|2520|2514|2518.5|2512.5|2520.8|2514.8|2518.3|2512.3|30
1655807400000|2022-06-21 10:30:00|2518.8|2512.8|2517.8|2511.8|2519|2513|2517.8|2511.8|29
1655807700000|2022-06-21 10:35:00|2517.5|2511.5|2517.8|2511.8|2519.3|2513.3|2516.5|2510.5|34
1655808000000|2022-06-21 10:40:00|2518.3|2512.3|2518.3|2512.3|2518.8|2512.8|2517|2511|36
1655808300000|2022-06-21 10:45:00|2517.8|2511.8|2519|2513|2520|2514|2517.5|2511.5|30
1655808600000|2022-06-21 10:50:00|2519.3|2513.3|2521.3|2515.3|2521.8|2515.8|2519|2513|28
1655808900000|2022-06-21 10:55:00|2521.5|2515.5|2517.8|2511.8|2521.5|2515.5|2517|2511|41
1655809200000|2022-06-21 11:00:00|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|12
1655809500000|2022-06-21 11:05:00|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|19
1655809800000|2022-06-21 11:10:00|2516.5|2510.5|2517.3|2511.3|2517.8|2511.8|2516.5|2510.5|47
1655810100000|2022-06-21 11:15:00|2518|2512|2518.8|2512.8|2521.3|2515.3|2518|2512|31
1655810400000|2022-06-21 11:20:00|2518.5|2512.5|2516.8|2510.8|2518.5|2512.5|2515.8|2509.8|47
1655810700000|2022-06-21 11:25:00|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516|2510|10
1655811000000|2022-06-21 11:30:00|2516.8|2510.8|2518.8|2512.8|2519|2513|2515.8|2509.8|40
1655811300000|2022-06-21 11:35:00|2519|2513|2521|2515|2523|2517|2518.8|2512.8|39
1655811600000|2022-06-21 11:40:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|15
1655811900000|2022-06-21 11:45:00|2519.8|2513.8|2520.5|2514.5|2522|2516|2519.5|2513.5|28
1655812200000|2022-06-21 11:50:00|2520.8|2514.8|2518.5|2512.5|2520.8|2514.8|2518.5|2512.5|30
1655812500000|2022-06-21 11:55:00|2519|2513|2527.3|2521.3|2528.9|2522.9|2519|2513|99
1655812800000|2022-06-21 12:00:00|2527.5|2521.5|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|66
1655813100000|2022-06-21 12:05:00|2528.3|2522.3|2528.5|2522.5|2531.5|2525.5|2528.3|2522.3|42
1655813400000|2022-06-21 12:10:00|2528|2522|2529.3|2523.3|2531.5|2525.5|2526.8|2520.8|57
1655813700000|2022-06-21 12:15:00|2529.5|2523.5|2532.3|2526.3|2533.3|2527.3|2529.3|2523.3|44
1655814000000|2022-06-21 12:20:00|2532|2526|2531.8|2525.8|2533.3|2527.3|2531.8|2525.8|28
1655814300000|2022-06-21 12:25:00|2531.5|2525.5|2530.8|2524.8|2531.8|2525.8|2527|2521|41
1655814600000|2022-06-21 12:30:00|2531|2525|2533|2527|2536|2530|2530.5|2524.5|52
1655814900000|2022-06-21 12:35:00|2532.8|2526.8|2529.8|2523.8|2533.3|2527.3|2529.8|2523.8|34
1655815200000|2022-06-21 12:40:00|2529.5|2523.5|2527.8|2521.8|2529.5|2523.5|2525.8|2519.8|39
1655815500000|2022-06-21 12:45:00|2527.5|2521.5|2523.3|2517.3|2527.5|2521.5|2521.3|2515.3|70
1655815800000|2022-06-21 12:50:00|2523|2517|2521|2515|2524|2518|2519.8|2513.8|63
1655816100000|2022-06-21 12:55:00|2520.5|2514.5|2520.8|2514.8|2521.8|2515.8|2518.3|2512.3|61
1655816400000|2022-06-21 13:00:00|2520.5|2514.5|2533.3|2527.3|2534.9|2528.9|2520|2514|298
1655816700000|2022-06-21 13:05:00|2533.5|2527.5|2538.8|2532.8|2539.3|2533.3|2530|2524|131
1655817000000|2022-06-21 13:10:00|2539|2533|2535|2529|2541.3|2535.3|2533.3|2527.3|80
1655817300000|2022-06-21 13:15:00|2535.3|2529.3|2529.5|2523.5|2535.8|2529.8|2528.8|2522.8|87
1655817600000|2022-06-21 13:20:00|2529.3|2523.3|2531.3|2525.3|2531.3|2525.3|2525.3|2519.3|113
1655817900000|2022-06-21 13:25:00|2531.5|2525.5|2528.3|2522.3|2533|2527|2527|2521|103
1655818200000|2022-06-21 13:30:00|2528.5|2522.5|2532.5|2526.5|2533|2527|2525.8|2519.8|136
1655818500000|2022-06-21 13:35:00|2532.8|2526.8|2537.1|2531.1|2538.4|2532.4|2528.3|2522.3|122
1655818800000|2022-06-21 13:40:00|2536.8|2530.8|2541.3|2535.3|2542.6|2536.6|2536|2530|130
1655819100000|2022-06-21 13:45:00|2540.8|2534.8|2543.5|2537.5|2544.5|2538.5|2537.5|2531.5|154
1655819400000|2022-06-21 13:50:00|2543.8|2537.8|2546|2540|2547.3|2541.3|2542.8|2536.8|117
1655819700000|2022-06-21 13:55:00|2546.3|2540.3|2550.5|2544.5|2550.8|2544.8|2545|2539|84
1655820000000|2022-06-21 14:00:00|2550.8|2544.8|2549.8|2543.8|2551.5|2545.5|2548.8|2542.8|79
1655820300000|2022-06-21 14:05:00|2549.5|2543.5|2550.8|2544.8|2551.5|2545.5|2548.8|2542.8|76
1655820600000|2022-06-21 14:10:00|2550.5|2544.5|2552.8|2546.8|2556.5|2550.5|2547.5|2541.5|109
1655820900000|2022-06-21 14:15:00|2553|2547|2553.8|2547.8|2558|2552|2549.8|2543.8|122
1655821200000|2022-06-21 14:20:00|2553.5|2547.5|2554.5|2548.5|2558|2552|2553|2547|124
1655821500000|2022-06-21 14:25:00|2554.3|2548.3|2552|2546|2556.8|2550.8|2551.8|2545.8|62
1655821800000|2022-06-21 14:30:00|2552.8|2546.8|2546.3|2540.3|2553.5|2547.5|2545|2539|91
1655822100000|2022-06-21 14:35:00|2546.5|2540.5|2553.5|2547.5|2556.8|2550.8|2545.3|2539.3|80
1655822400000|2022-06-21 14:40:00|2553.3|2547.3|2555.8|2549.8|2559|2553|2553|2547|109
1655822700000|2022-06-21 14:45:00|2556|2550|2559.8|2553.8|2561.8|2555.8|2554|2548|110
1655823000000|2022-06-21 14:50:00|2559.5|2553.5|2551|2545|2560.5|2554.5|2550.5|2544.5|86
1655823300000|2022-06-21 14:55:00|2550.8|2544.8|2546|2540|2551.5|2545.5|2544.5|2538.5|153
1655823600000|2022-06-21 15:00:00|2545.8|2539.8|2532.3|2526.3|2547.5|2541.5|2530.1|2524.1|184
1655823900000|2022-06-21 15:05:00|2532|2526|2532.5|2526.5|2534.5|2528.5|2529.5|2523.5|137
1655824200000|2022-06-21 15:10:00|2532.8|2526.8|2539|2533|2540.4|2534.4|2529.5|2523.5|123
1655824500000|2022-06-21 15:15:00|2539.3|2533.3|2532.3|2526.3|2539.3|2533.3|2530.3|2524.3|108
1655824800000|2022-06-21 15:20:00|2531.8|2525.8|2530.5|2524.5|2535.8|2529.8|2529.8|2523.8|96
1655825100000|2022-06-21 15:25:00|2530.8|2524.8|2534.8|2528.8|2534.8|2528.8|2529.5|2523.5|108
1655825400000|2022-06-21 15:30:00|2534.5|2528.5|2537.3|2531.3|2541.3|2535.3|2531.5|2525.5|133
1655825700000|2022-06-21 15:35:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2535|2529|105
1655826000000|2022-06-21 15:40:00|2538.3|2532.3|2538.5|2532.5|2538.8|2532.8|2536.3|2530.3|88
1655826300000|2022-06-21 15:45:00|2538.8|2532.8|2537.8|2531.8|2538.8|2532.8|2535|2529|65
1655826600000|2022-06-21 15:50:00|2538|2532|2535|2529|2538.3|2532.3|2534.3|2528.3|40
1655826900000|2022-06-21 15:55:00|2534.5|2528.5|2534.5|2528.5|2535|2529|2532.5|2526.5|42
1655827200000|2022-06-21 16:00:00|2534.8|2528.8|2534.3|2528.3|2535.3|2529.3|2533.5|2527.5|37
1655827500000|2022-06-21 16:05:00|2534|2528|2533.8|2527.8|2536.5|2530.5|2533.8|2527.8|34
1655827800000|2022-06-21 16:10:00|2533.5|2527.5|2529|2523|2533.5|2527.5|2528.3|2522.3|33
1655828100000|2022-06-21 16:15:00|2529.5|2523.5|2533.5|2527.5|2533.5|2527.5|2529.5|2523.5|45
1655828400000|2022-06-21 16:20:00|2533.8|2527.8|2533.3|2527.3|2534.5|2528.5|2533|2527|29
1655828700000|2022-06-21 16:25:00|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.5|2527.5|7
1655829000000|2022-06-21 16:30:00|2535|2529|2532.8|2526.8|2535.3|2529.3|2532.5|2526.5|40
1655829300000|2022-06-21 16:35:00|2533|2527|2533.5|2527.5|2534.8|2528.8|2532.3|2526.3|49
1655829600000|2022-06-21 16:40:00|2533.3|2527.3|2531.5|2525.5|2533.3|2527.3|2530.5|2524.5|33
1655829900000|2022-06-21 16:45:00|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|8
1655830200000|2022-06-21 16:50:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.3|2525.3|19
1655830500000|2022-06-21 16:55:00|2531.5|2525.5|2535.5|2529.5|2535.5|2529.5|2531.5|2525.5|27
1655856000000|2022-06-22 00:00:00|2530|2524|2536.6|2530.6|2536.6|2530.6|2529.8|2523.8|29
1655856300000|2022-06-22 00:05:00|2536.9|2530.9|2536.5|2530.5|2537.1|2531.1|2536|2530|21
1655856600000|2022-06-22 00:10:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|4
1655856900000|2022-06-22 00:15:00|2535.8|2529.8|2536.8|2530.8|2538.5|2532.5|2533.9|2527.9|29
1655857200000|2022-06-22 00:20:00|2537.3|2531.3|2538.3|2532.3|2539.1|2533.1|2536.3|2530.3|34
1655857500000|2022-06-22 00:25:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|21
1655857800000|2022-06-22 00:30:00|2538.3|2532.3|2537.8|2531.8|2539|2533|2537.3|2531.3|26
1655858100000|2022-06-22 00:35:00|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|39
1655858400000|2022-06-22 00:40:00|2538.3|2532.3|2535.5|2529.5|2539.5|2533.5|2535.3|2529.3|52
1655858700000|2022-06-22 00:45:00|2535.8|2529.8|2536.5|2530.5|2537|2531|2535.5|2529.5|15
1655859000000|2022-06-22 00:50:00|2536.3|2530.3|2533.6|2527.6|2536.3|2530.3|2533|2527|23
1655859300000|2022-06-22 00:55:00|2534|2528|2532.5|2526.5|2534|2528|2531.5|2525.5|24
1655859600000|2022-06-22 01:00:00|2532.8|2526.8|2528.8|2522.8|2532.8|2526.8|2528.8|2522.8|66
1655859900000|2022-06-22 01:05:00|2528.5|2522.5|2531.5|2525.5|2532|2526|2528.5|2522.5|55
1655860200000|2022-06-22 01:10:00|2530.5|2524.5|2524.8|2518.8|2531.5|2525.5|2524.5|2518.5|57
1655860500000|2022-06-22 01:15:00|2524.5|2518.5|2523|2517|2525.8|2519.8|2519.9|2513.9|52
1655860800000|2022-06-22 01:20:00|2523.3|2517.3|2524|2518|2524.8|2518.8|2523.1|2517.1|24
1655861100000|2022-06-22 01:25:00|2524.3|2518.3|2525.8|2519.8|2526|2520|2524.3|2518.3|20
1655861400000|2022-06-22 01:30:00|2526|2520|2523.8|2517.8|2527.5|2521.5|2523.5|2517.5|53
1655861700000|2022-06-22 01:35:00|2523.5|2517.5|2517|2511|2523.5|2517.5|2517|2511|37
1655862000000|2022-06-22 01:40:00|2517.3|2511.3|2517|2511|2518.5|2512.5|2516.5|2510.5|44
1655862300000|2022-06-22 01:45:00|2517.3|2511.3|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|36
1655862600000|2022-06-22 01:50:00|2516.8|2510.8|2515.8|2509.8|2517.5|2511.5|2515.8|2509.8|38
1655862900000|2022-06-22 01:55:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.8|2509.8|27
1655863200000|2022-06-22 02:00:00|2516.3|2510.3|2518.8|2512.8|2519.3|2513.3|2516|2510|39
1655863500000|2022-06-22 02:05:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2517|2511|20
1655863800000|2022-06-22 02:10:00|2517.8|2511.8|2516.5|2510.5|2518.3|2512.3|2516.5|2510.5|69
1655864100000|2022-06-22 02:15:00|2515.8|2509.8|2516.8|2510.8|2516.8|2510.8|2515.8|2509.8|3
1655864400000|2022-06-22 02:20:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|3
1655864700000|2022-06-22 02:25:00|2518|2512|2517.8|2511.8|2518.8|2512.8|2517|2511|27
1655865000000|2022-06-22 02:30:00|2517.5|2511.5|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|22
1655865300000|2022-06-22 02:35:00|2519|2513|2518.8|2512.8|2519|2513|2517.8|2511.8|31
1655865600000|2022-06-22 02:40:00|2518.5|2512.5|2516.8|2510.8|2518.8|2512.8|2516.8|2510.8|27
1655865900000|2022-06-22 02:45:00|2517|2511|2516|2510|2517.8|2511.8|2516|2510|14
1655866200000|2022-06-22 02:50:00|2515.8|2509.8|2515|2509|2516.5|2510.5|2514.8|2508.8|34
1655866500000|2022-06-22 02:55:00|2514.8|2508.8|2515.5|2509.5|2516|2510|2514.5|2508.5|28
1655866800000|2022-06-22 03:00:00|2515.3|2509.3|2515.8|2509.8|2517.3|2511.3|2515|2509|30
1655867100000|2022-06-22 03:05:00|2515.5|2509.5|2515.3|2509.3|2516.3|2510.3|2515.3|2509.3|11
1655867400000|2022-06-22 03:10:00|2515.8|2509.8|2518.8|2512.8|2519.3|2513.3|2515.5|2509.5|42
1655867700000|2022-06-22 03:15:00|2519|2513|2518|2512|2521.3|2515.3|2516.3|2510.3|77
1655868000000|2022-06-22 03:20:00|2517.8|2511.8|2519|2513|2519.5|2513.5|2516.5|2510.5|46
1655868300000|2022-06-22 03:25:00|2518.8|2512.8|2517.5|2511.5|2519|2513|2517.3|2511.3|34
1655868600000|2022-06-22 03:30:00|2517.3|2511.3|2517.8|2511.8|2518.3|2512.3|2517.3|2511.3|12
1655868900000|2022-06-22 03:35:00|2517.5|2511.5|2517.8|2511.8|2518.3|2512.3|2517.5|2511.5|9
1655869200000|2022-06-22 03:40:00|2518|2512|2517.3|2511.3|2518|2512|2517|2511|5
1655869500000|2022-06-22 03:45:00|2517|2511|2517.3|2511.3|2519.3|2513.3|2516.3|2510.3|22
1655869800000|2022-06-22 03:50:00|2517|2511|2517|2511|2517.5|2511.5|2517|2511|9
1655870100000|2022-06-22 03:55:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1655870400000|2022-06-22 04:00:00|2516.8|2510.8|2517|2511|2517.8|2511.8|2516.8|2510.8|11
1655870700000|2022-06-22 04:05:00|2516.8|2510.8|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|6
1655871000000|2022-06-22 04:10:00|2516.5|2510.5|2520.3|2514.3|2521.5|2515.5|2516.5|2510.5|10
1655871300000|2022-06-22 04:15:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|8
1655871600000|2022-06-22 04:20:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|8
1655871900000|2022-06-22 04:25:00|2520|2514|2519.8|2513.8|2520|2514|2519.5|2513.5|6
1655872200000|2022-06-22 04:30:00|2520|2514|2519.5|2513.5|2520|2514|2518.8|2512.8|8
1655872500000|2022-06-22 04:35:00|2519.8|2513.8|2519.3|2513.3|2520|2514|2519|2513|10
1655872800000|2022-06-22 04:40:00|2519|2513|2520.5|2514.5|2520.5|2514.5|2519|2513|11
1655873100000|2022-06-22 04:45:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519|2513|11
1655873400000|2022-06-22 04:50:00|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519|2513|11
1655873700000|2022-06-22 04:55:00|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2518.8|2512.8|12
1655874000000|2022-06-22 05:00:00|2519|2513|2518|2512|2519|2513|2517.5|2511.5|13
1655874300000|2022-06-22 05:05:00|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.3|2510.3|7
1655874600000|2022-06-22 05:10:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.8|2509.8|8
1655874900000|2022-06-22 05:15:00|2516.3|2510.3|2516.3|2510.3|2516.8|2510.8|2516|2510|22
1655875200000|2022-06-22 05:20:00|2516|2510|2515.8|2509.8|2517.8|2511.8|2515.8|2509.8|13
1655875500000|2022-06-22 05:25:00|2515.5|2509.5|2515|2509|2516.5|2510.5|2514.8|2508.8|11
1655875800000|2022-06-22 05:30:00|2514.8|2508.8|2512.3|2506.3|2515.3|2509.3|2512.3|2506.3|63
1655876100000|2022-06-22 05:35:00|2512|2506|2512.5|2506.5|2514|2508|2511.3|2505.3|79
1655876400000|2022-06-22 05:40:00|2512.3|2506.3|2511|2505|2512.5|2506.5|2510.8|2504.8|46
1655876700000|2022-06-22 05:45:00|2510.8|2504.8|2512|2506|2513|2507|2510.8|2504.8|48
1655877000000|2022-06-22 05:50:00|2512.3|2506.3|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|64
1655877300000|2022-06-22 05:55:00|2511|2505|2509.5|2503.5|2511.5|2505.5|2509|2503|71
1655877600000|2022-06-22 06:00:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509|2503|58
1655877900000|2022-06-22 06:05:00|2510|2504|2511.8|2505.8|2513.3|2507.3|2509.5|2503.5|54
1655878200000|2022-06-22 06:10:00|2511.5|2505.5|2506.5|2500.5|2511.5|2505.5|2506|2500|47
1655878500000|2022-06-22 06:15:00|2506.8|2500.8|2508.3|2502.3|2509.3|2503.3|2505.8|2499.8|63
1655878800000|2022-06-22 06:20:00|2508|2502|2509|2503|2510.5|2504.5|2507.8|2501.8|79
1655879100000|2022-06-22 06:25:00|2508.5|2502.5|2509.8|2503.8|2510|2504|2507.3|2501.3|61
1655879400000|2022-06-22 06:30:00|2510|2504|2499.9|2493.9|2510|2504|2495.9|2489.9|203
1655879700000|2022-06-22 06:35:00|2499.6|2493.6|2499.8|2493.8|2501.5|2495.5|2498.5|2492.5|90
1655880000000|2022-06-22 06:40:00|2499.5|2493.5|2500|2494|2500.8|2494.8|2498.5|2492.5|94
1655880300000|2022-06-22 06:45:00|2499.8|2493.8|2499.3|2493.3|2501.5|2495.5|2498|2492|77
1655880600000|2022-06-22 06:50:00|2499.5|2493.5|2496.8|2490.8|2499.5|2493.5|2495.3|2489.3|64
1655880900000|2022-06-22 06:55:00|2497|2491|2499|2493|2500.8|2494.8|2497|2491|104
1655881200000|2022-06-22 07:00:00|2498.8|2492.8|2496.5|2490.5|2499.3|2493.3|2495.3|2489.3|74
1655881500000|2022-06-22 07:05:00|2497.3|2491.3|2492|2486|2497.3|2491.3|2488.4|2482.4|127
1655881800000|2022-06-22 07:10:00|2491.8|2485.8|2489.8|2483.8|2492|2486|2488.5|2482.5|86
1655882100000|2022-06-22 07:15:00|2489.5|2483.5|2489.3|2483.3|2491.5|2485.5|2489.3|2483.3|85
1655882400000|2022-06-22 07:20:00|2488.8|2482.8|2490|2484|2490|2484|2486|2480|70
1655882700000|2022-06-22 07:25:00|2489.8|2483.8|2488.8|2482.8|2491.3|2485.3|2485.5|2479.5|61
1655883000000|2022-06-22 07:30:00|2488.5|2482.5|2491.3|2485.3|2491.5|2485.5|2486.5|2480.5|61
1655883300000|2022-06-22 07:35:00|2491|2485|2491.8|2485.8|2494|2488|2488.5|2482.5|60
1655883600000|2022-06-22 07:40:00|2491.5|2485.5|2490.3|2484.3|2493.5|2487.5|2488.5|2482.5|64
1655883900000|2022-06-22 07:45:00|2490.5|2484.5|2493.3|2487.3|2494|2488|2490.3|2484.3|35
1655884200000|2022-06-22 07:50:00|2493.5|2487.5|2492|2486|2493.8|2487.8|2490.8|2484.8|45
1655884500000|2022-06-22 07:55:00|2491.8|2485.8|2486.3|2480.3|2494.3|2488.3|2486|2480|62
1655884800000|2022-06-22 08:00:00|2486.5|2480.5|2490.8|2484.8|2491.3|2485.3|2486.5|2480.5|92
1655885100000|2022-06-22 08:05:00|2490.5|2484.5|2487.8|2481.8|2492.5|2486.5|2486.8|2480.8|93
1655885400000|2022-06-22 08:10:00|2487.3|2481.3|2486.5|2480.5|2490.3|2484.3|2486|2480|94
1655885700000|2022-06-22 08:15:00|2486.8|2480.8|2489.3|2483.3|2493|2487|2486.5|2480.5|65
1655886000000|2022-06-22 08:20:00|2489|2483|2491|2485|2491.3|2485.3|2487.5|2481.5|53
1655886300000|2022-06-22 08:25:00|2491.3|2485.3|2489.8|2483.8|2493.3|2487.3|2487|2481|75
1655886600000|2022-06-22 08:30:00|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2486.8|2480.8|73
1655886900000|2022-06-22 08:35:00|2490.5|2484.5|2487.8|2481.8|2491.5|2485.5|2487.3|2481.3|72
1655887200000|2022-06-22 08:40:00|2487.5|2481.5|2489.3|2483.3|2489.3|2483.3|2486|2480|47
1655887500000|2022-06-22 08:45:00|2488.8|2482.8|2489.3|2483.3|2491.8|2485.8|2486.5|2480.5|54
1655887800000|2022-06-22 08:50:00|2489.5|2483.5|2491.5|2485.5|2491.5|2485.5|2489|2483|58
1655888100000|2022-06-22 08:55:00|2491.8|2485.8|2489.5|2483.5|2492.5|2486.5|2487.5|2481.5|74
1655888400000|2022-06-22 09:00:00|2489.8|2483.8|2489|2483|2490.8|2484.8|2489|2483|28
1655888700000|2022-06-22 09:05:00|2489.3|2483.3|2489.8|2483.8|2490.8|2484.8|2488.8|2482.8|32
1655889000000|2022-06-22 09:10:00|2490|2484|2490|2484|2490.3|2484.3|2487.8|2481.8|32
1655889300000|2022-06-22 09:15:00|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2484.8|2478.8|33
1655889600000|2022-06-22 09:20:00|2490|2484|2489.3|2483.3|2490.8|2484.8|2487|2481|62
1655889900000|2022-06-22 09:25:00|2489|2483|2489.8|2483.8|2490.5|2484.5|2488|2482|30
1655890200000|2022-06-22 09:30:00|2489.5|2483.5|2482.3|2476.3|2489.5|2483.5|2477.9|2471.9|92
1655890500000|2022-06-22 09:35:00|2482|2476|2479.8|2473.8|2482|2476|2478|2472|79
1655890800000|2022-06-22 09:40:00|2479.5|2473.5|2481.3|2475.3|2481.5|2475.5|2478|2472|74
1655891100000|2022-06-22 09:45:00|2481.8|2475.8|2479.8|2473.8|2482|2476|2477.3|2471.3|63
1655891400000|2022-06-22 09:50:00|2480.3|2474.3|2486.3|2480.3|2487|2481|2478.5|2472.5|79
1655891700000|2022-06-22 09:55:00|2486|2480|2483.5|2477.5|2486.3|2480.3|2480.3|2474.3|62
1655892000000|2022-06-22 10:00:00|2483.3|2477.3|2483.8|2477.8|2484.8|2478.8|2482.5|2476.5|31
1655892300000|2022-06-22 10:05:00|2483.5|2477.5|2486.3|2480.3|2488|2482|2483.5|2477.5|46
1655892600000|2022-06-22 10:10:00|2486|2480|2479.5|2473.5|2486.3|2480.3|2478.3|2472.3|52
1655892900000|2022-06-22 10:15:00|2479.3|2473.3|2479.3|2473.3|2480.8|2474.8|2478.3|2472.3|40
1655893200000|2022-06-22 10:20:00|2479|2473|2478.8|2472.8|2480.5|2474.5|2478.3|2472.3|42
1655893500000|2022-06-22 10:25:00|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2475.8|2469.8|57
1655893800000|2022-06-22 10:30:00|2479.8|2473.8|2479.3|2473.3|2480.3|2474.3|2478.8|2472.8|19
1655894100000|2022-06-22 10:35:00|2479.5|2473.5|2479.5|2473.5|2480.8|2474.8|2478.8|2472.8|25
1655894400000|2022-06-22 10:40:00|2479.3|2473.3|2478.8|2472.8|2479.8|2473.8|2478.5|2472.5|17
1655894700000|2022-06-22 10:45:00|2478.5|2472.5|2479.8|2473.8|2481.8|2475.8|2478.5|2472.5|46
1655895000000|2022-06-22 10:50:00|2480|2474|2479.8|2473.8|2481.3|2475.3|2478.8|2472.8|36
1655895300000|2022-06-22 10:55:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.3|2472.3|32
1655895600000|2022-06-22 11:00:00|2478.5|2472.5|2478.5|2472.5|2479.8|2473.8|2478.3|2472.3|24
1655895900000|2022-06-22 11:05:00|2478.8|2472.8|2480.5|2474.5|2480.5|2474.5|2478.3|2472.3|23
1655896200000|2022-06-22 11:10:00|2480.8|2474.8|2486.5|2480.5|2486.5|2480.5|2480.8|2474.8|58
1655896500000|2022-06-22 11:15:00|2487|2481|2486.3|2480.3|2487|2481|2484.5|2478.5|34
1655896800000|2022-06-22 11:20:00|2486.5|2480.5|2485.8|2479.8|2488.5|2482.5|2485.8|2479.8|23
1655897100000|2022-06-22 11:25:00|2485.5|2479.5|2485.3|2479.3|2486.8|2480.8|2484.5|2478.5|14
1655897400000|2022-06-22 11:30:00|2485|2479|2478.3|2472.3|2485.5|2479.5|2478|2472|56
1655897700000|2022-06-22 11:35:00|2478.5|2472.5|2478.3|2472.3|2481.8|2475.8|2477.8|2471.8|55
1655898000000|2022-06-22 11:40:00|2477.8|2471.8|2473|2467|2477.8|2471.8|2470.8|2464.8|104
1655898300000|2022-06-22 11:45:00|2473.5|2467.5|2472.8|2466.8|2474.8|2468.8|2470|2464|111
1655898600000|2022-06-22 11:50:00|2472.5|2466.5|2472.3|2466.3|2476.8|2470.8|2470.8|2464.8|104
1655898900000|2022-06-22 11:55:00|2472.5|2466.5|2475.5|2469.5|2476.5|2470.5|2472|2466|137
1655899200000|2022-06-22 12:00:00|2475.8|2469.8|2471.3|2465.3|2475.8|2469.8|2470.3|2464.3|87
1655899500000|2022-06-22 12:05:00|2471|2465|2467.5|2461.5|2472|2466|2467.5|2461.5|50
1655899800000|2022-06-22 12:10:00|2466.8|2460.8|2465.5|2459.5|2469.8|2463.8|2465|2459|121
1655900100000|2022-06-22 12:15:00|2465.3|2459.3|2465.3|2459.3|2466.8|2460.8|2464.8|2458.8|49
1655900400000|2022-06-22 12:20:00|2465.5|2459.5|2466.5|2460.5|2469|2463|2465.5|2459.5|55
1655900700000|2022-06-22 12:25:00|2466.8|2460.8|2467|2461|2468.3|2462.3|2465.5|2459.5|47
1655901000000|2022-06-22 12:30:00|2467.3|2461.3|2466|2460|2468.5|2462.5|2465|2459|51
1655901300000|2022-06-22 12:35:00|2466.3|2460.3|2468.5|2462.5|2469.3|2463.3|2466.3|2460.3|36
1655901600000|2022-06-22 12:40:00|2468.3|2462.3|2469.5|2463.5|2469.8|2463.8|2465.8|2459.8|42
1655901900000|2022-06-22 12:45:00|2469.3|2463.3|2473.8|2467.8|2474|2468|2469.3|2463.3|40
1655902200000|2022-06-22 12:50:00|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2470.5|2464.5|72
1655902500000|2022-06-22 12:55:00|2474.5|2468.5|2480|2474|2481.8|2475.8|2474.3|2468.3|99
1655902800000|2022-06-22 13:00:00|2479.8|2473.8|2473.5|2467.5|2484.5|2478.5|2473|2467|199
1655903100000|2022-06-22 13:05:00|2473.8|2467.8|2480.8|2474.8|2481.3|2475.3|2473.3|2467.3|129
1655903400000|2022-06-22 13:10:00|2481|2475|2485|2479|2486.5|2480.5|2479.3|2473.3|113
1655903700000|2022-06-22 13:15:00|2485.3|2479.3|2484.8|2478.8|2491.3|2485.3|2484.5|2478.5|124
1655904000000|2022-06-22 13:20:00|2485|2479|2486.5|2480.5|2492.8|2486.8|2485|2479|118
1655904300000|2022-06-22 13:25:00|2486|2480|2489.3|2483.3|2490.5|2484.5|2485.8|2479.8|88
1655904600000|2022-06-22 13:30:00|2489|2483|2490.8|2484.8|2493.5|2487.5|2484.5|2478.5|182
1655904900000|2022-06-22 13:35:00|2491|2485|2482.8|2476.8|2492.3|2486.3|2481|2475|119
1655905200000|2022-06-22 13:40:00|2483|2477|2482.3|2476.3|2485.3|2479.3|2481|2475|140
1655905500000|2022-06-22 13:45:00|2482.5|2476.5|2482|2476|2486.8|2480.8|2482|2476|91
1655905800000|2022-06-22 13:50:00|2481.8|2475.8|2478.5|2472.5|2482.5|2476.5|2472.6|2466.6|140
1655906100000|2022-06-22 13:55:00|2478.3|2472.3|2472.5|2466.5|2479|2473|2472.5|2466.5|64
1655906400000|2022-06-22 14:00:00|2472.3|2466.3|2473.5|2467.5|2476.5|2470.5|2472.3|2466.3|113
1655906700000|2022-06-22 14:05:00|2473.3|2467.3|2473.3|2467.3|2477.3|2471.3|2469.8|2463.8|110
1655907000000|2022-06-22 14:10:00|2473|2467|2478.5|2472.5|2478.5|2472.5|2472.5|2466.5|69
1655907300000|2022-06-22 14:15:00|2478.8|2472.8|2475|2469|2479|2473|2474.8|2468.8|76
1655907600000|2022-06-22 14:20:00|2475.3|2469.3|2473.8|2467.8|2476|2470|2473.5|2467.5|49
1655907900000|2022-06-22 14:25:00|2474|2468|2479.5|2473.5|2481|2475|2474|2468|81
1655908200000|2022-06-22 14:30:00|2479.8|2473.8|2482.8|2476.8|2484.5|2478.5|2477|2471|122
1655908500000|2022-06-22 14:35:00|2482.5|2476.5|2491.8|2485.8|2492|2486|2482.3|2476.3|108
1655908800000|2022-06-22 14:40:00|2492|2486|2490.5|2484.5|2492|2486|2486.8|2480.8|82
1655909100000|2022-06-22 14:45:00|2490.8|2484.8|2488.3|2482.3|2492.5|2486.5|2486.5|2480.5|77
1655909400000|2022-06-22 14:50:00|2488|2482|2490.5|2484.5|2492.8|2486.8|2487.3|2481.3|106
1655909700000|2022-06-22 14:55:00|2490.8|2484.8|2490.5|2484.5|2494.5|2488.5|2489.8|2483.8|86
1655910000000|2022-06-22 15:00:00|2490.8|2484.8|2490|2484|2491|2485|2485.5|2479.5|111
1655910300000|2022-06-22 15:05:00|2490.3|2484.3|2485.5|2479.5|2490.5|2484.5|2484.5|2478.5|79
1655910600000|2022-06-22 15:10:00|2486|2480|2483.8|2477.8|2487.5|2481.5|2483.3|2477.3|65
1655910900000|2022-06-22 15:15:00|2483.5|2477.5|2487|2481|2488.8|2482.8|2483|2477|56
1655911200000|2022-06-22 15:20:00|2486|2480|2484.3|2478.3|2486.8|2480.8|2483.3|2477.3|51
1655911500000|2022-06-22 15:25:00|2484.5|2478.5|2485.5|2479.5|2486.3|2480.3|2483.3|2477.3|89
1655911800000|2022-06-22 15:30:00|2484.8|2478.8|2485.5|2479.5|2486.6|2480.6|2477.5|2471.5|179
1655912100000|2022-06-22 15:35:00|2485.8|2479.8|2489|2483|2489|2483|2484.3|2478.3|59
1655912400000|2022-06-22 15:40:00|2488.5|2482.5|2487|2481|2489.3|2483.3|2487|2481|74
1655912700000|2022-06-22 15:45:00|2486.8|2480.8|2485.5|2479.5|2487.8|2481.8|2484.3|2478.3|68
1655913000000|2022-06-22 15:50:00|2486|2480|2484.8|2478.8|2486.5|2480.5|2484|2478|156
1655913300000|2022-06-22 15:55:00|2484.5|2478.5|2482|2476|2484.5|2478.5|2480.5|2474.5|47
1655913600000|2022-06-22 16:00:00|2481.8|2475.8|2481.8|2475.8|2483.8|2477.8|2481.5|2475.5|47
1655913900000|2022-06-22 16:05:00|2481.5|2475.5|2482.8|2476.8|2484.5|2478.5|2481.5|2475.5|41
1655914200000|2022-06-22 16:10:00|2483|2477|2484.8|2478.8|2485.3|2479.3|2482.3|2476.3|39
1655914500000|2022-06-22 16:15:00|2484.5|2478.5|2482.5|2476.5|2484.8|2478.8|2482.5|2476.5|32
1655914800000|2022-06-22 16:20:00|2482.3|2476.3|2484.8|2478.8|2485.3|2479.3|2481.8|2475.8|52
1655915100000|2022-06-22 16:25:00|2485|2479|2488.8|2482.8|2490.3|2484.3|2485|2479|43
1655915400000|2022-06-22 16:30:00|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2486.8|2480.8|26
1655915700000|2022-06-22 16:35:00|2489|2483|2494|2488|2494.5|2488.5|2488.8|2482.8|52
1655916000000|2022-06-22 16:40:00|2493.8|2487.8|2507.3|2501.3|2507.3|2501.3|2493.5|2487.5|70
1655916300000|2022-06-22 16:45:00|2506.6|2500.6|2527|2521|2531.8|2525.8|2506.6|2500.6|138
1655916600000|2022-06-22 16:50:00|2527.3|2521.3|2513.8|2507.8|2528|2522|2511.5|2505.5|155
1655916900000|2022-06-22 16:55:00|2513.5|2507.5|2511|2505|2514.5|2508.5|2511|2505|80
1655942400000|2022-06-23 00:00:00|2520.1|2514.1|2519.8|2513.8|2520.4|2514.4|2518.6|2512.6|27
1655942700000|2022-06-23 00:05:00|2519.6|2513.6|2515.8|2509.8|2519.6|2513.6|2515.3|2509.3|44
1655943000000|2022-06-23 00:10:00|2516|2510|2516.3|2510.3|2517|2511|2516|2510|25
1655943300000|2022-06-23 00:15:00|2516.5|2510.5|2516.3|2510.3|2517|2511|2516|2510|17
1655943600000|2022-06-23 00:20:00|2516|2510|2515|2509|2516|2510|2513|2507|21
1655943900000|2022-06-23 00:25:00|2515.9|2509.9|2517.6|2511.6|2518.9|2512.9|2515.9|2509.9|9
1655944200000|2022-06-23 00:30:00|2517.8|2511.8|2519.3|2513.3|2519.5|2513.5|2516.5|2510.5|26
1655944500000|2022-06-23 00:35:00|2519.5|2513.5|2522|2516|2522|2516|2519.5|2513.5|14
1655944800000|2022-06-23 00:40:00|2521.8|2515.8|2522.8|2516.8|2523.3|2517.3|2521|2515|21
1655945100000|2022-06-23 00:45:00|2522.3|2516.3|2523.5|2517.5|2524|2518|2522.3|2516.3|11
1655945400000|2022-06-23 00:50:00|2523.8|2517.8|2525.5|2519.5|2525.5|2519.5|2523.3|2517.3|13
1655945700000|2022-06-23 00:55:00|2525.8|2519.8|2525.3|2519.3|2526.3|2520.3|2524.8|2518.8|14
1655946000000|2022-06-23 01:00:00|2524.8|2518.8|2516|2510|2524.8|2518.8|2513.6|2507.6|128
1655946300000|2022-06-23 01:05:00|2514.5|2508.5|2520.5|2514.5|2520.5|2514.5|2514.5|2508.5|36
1655946600000|2022-06-23 01:10:00|2520|2514|2520.8|2514.8|2523.6|2517.6|2520|2514|18
1655946900000|2022-06-23 01:15:00|2521|2515|2519.8|2513.8|2521.3|2515.3|2519|2513|23
1655947200000|2022-06-23 01:20:00|2520|2514|2525.1|2519.1|2526.8|2520.8|2520|2514|170
1655947500000|2022-06-23 01:25:00|2525.3|2519.3|2521.1|2515.1|2526|2520|2521.1|2515.1|243
1655947800000|2022-06-23 01:30:00|2520.9|2514.9|2524.3|2518.3|2524.5|2518.5|2520.8|2514.8|78
1655948100000|2022-06-23 01:35:00|2523.3|2517.3|2521.3|2515.3|2524.5|2518.5|2520.5|2514.5|279
1655948400000|2022-06-23 01:40:00|2521.5|2515.5|2519.5|2513.5|2522.3|2516.3|2518.3|2512.3|140
1655948700000|2022-06-23 01:45:00|2518.5|2512.5|2516.5|2510.5|2518.8|2512.8|2516|2510|29
1655949000000|2022-06-23 01:50:00|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2514|2508|45
1655949300000|2022-06-23 01:55:00|2516|2510|2514|2508|2516|2510|2513.5|2507.5|41
1655949600000|2022-06-23 02:00:00|2513.8|2507.8|2511|2505|2517.3|2511.3|2511|2505|123
1655949900000|2022-06-23 02:05:00|2510.8|2504.8|2509.5|2503.5|2511.8|2505.8|2505.8|2499.8|59
1655950200000|2022-06-23 02:10:00|2509.8|2503.8|2516.5|2510.5|2521|2515|2509.8|2503.8|110
1655950500000|2022-06-23 02:15:00|2516.3|2510.3|2517|2511|2517.5|2511.5|2515.5|2509.5|21
1655950800000|2022-06-23 02:20:00|2516.3|2510.3|2510.3|2504.3|2516.3|2510.3|2509.8|2503.8|29
1655951100000|2022-06-23 02:25:00|2510.5|2504.5|2509|2503|2510.5|2504.5|2508.8|2502.8|97
1655951400000|2022-06-23 02:30:00|2508.8|2502.8|2513|2507|2513.3|2507.3|2508.8|2502.8|128
1655951700000|2022-06-23 02:35:00|2513.3|2507.3|2513|2507|2516.3|2510.3|2511.8|2505.8|98
1655952000000|2022-06-23 02:40:00|2512.8|2506.8|2508.8|2502.8|2512.8|2506.8|2507.8|2501.8|110
1655952300000|2022-06-23 02:45:00|2509|2503|2517|2511|2517.5|2511.5|2509|2503|56
1655952600000|2022-06-23 02:50:00|2516.8|2510.8|2512.3|2506.3|2517.5|2511.5|2512|2506|49
1655952900000|2022-06-23 02:55:00|2512|2506|2506.8|2500.8|2512|2506|2506.3|2500.3|36
1655953200000|2022-06-23 03:00:00|2506.5|2500.5|2507.3|2501.3|2508.3|2502.3|2506.5|2500.5|13
1655953500000|2022-06-23 03:05:00|2507|2501|2505.3|2499.3|2507.3|2501.3|2505.3|2499.3|19
1655953800000|2022-06-23 03:10:00|2505.8|2499.8|2508.3|2502.3|2510|2504|2505.8|2499.8|30
1655954100000|2022-06-23 03:15:00|2509|2503|2509|2503|2512.3|2506.3|2507.8|2501.8|35
1655954400000|2022-06-23 03:20:00|2508.8|2502.8|2510.3|2504.3|2511.8|2505.8|2508.5|2502.5|32
1655954700000|2022-06-23 03:25:00|2510.5|2504.5|2507|2501|2510.5|2504.5|2506.3|2500.3|40
1655955000000|2022-06-23 03:30:00|2507.3|2501.3|2511.5|2505.5|2512|2506|2507.3|2501.3|24
1655955300000|2022-06-23 03:35:00|2512|2506|2513.3|2507.3|2514.3|2508.3|2511.5|2505.5|19
1655955600000|2022-06-23 03:40:00|2513|2507|2512|2506|2513|2507|2511.5|2505.5|29
1655955900000|2022-06-23 03:45:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|25
1655956200000|2022-06-23 03:50:00|2512|2506|2514|2508|2514|2508|2511.3|2505.3|17
1655956500000|2022-06-23 03:55:00|2514.3|2508.3|2513.3|2507.3|2514.3|2508.3|2512.5|2506.5|26
1655956800000|2022-06-23 04:00:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513|2507|6
1655957100000|2022-06-23 04:05:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957400000|2022-06-23 04:10:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|7
1655957700000|2022-06-23 04:15:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|10
1655958000000|2022-06-23 04:20:00|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513|2507|5
1655958300000|2022-06-23 04:25:00|2513|2507|2513.5|2507.5|2513.8|2507.8|2513|2507|9
1655958600000|2022-06-23 04:30:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|12
1655958900000|2022-06-23 04:35:00|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|13
1655959200000|2022-06-23 04:40:00|2513.5|2507.5|2514.5|2508.5|2514.5|2508.5|2513|2507|12
1655959500000|2022-06-23 04:45:00|2514.3|2508.3|2513.5|2507.5|2514.5|2508.5|2512.8|2506.8|33
1655959800000|2022-06-23 04:50:00|2513.3|2507.3|2514|2508|2514|2508|2512.5|2506.5|39
1655960100000|2022-06-23 04:55:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.5|2507.5|14
1655960400000|2022-06-23 05:00:00|2513.5|2507.5|2513.8|2507.8|2514|2508|2513.3|2507.3|12
1655960700000|2022-06-23 05:05:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|9
1655961000000|2022-06-23 05:10:00|2513.3|2507.3|2513|2507|2513.5|2507.5|2512.8|2506.8|8
1655961300000|2022-06-23 05:15:00|2512.8|2506.8|2514|2508|2514.3|2508.3|2512.8|2506.8|6
1655961600000|2022-06-23 05:20:00|2513.8|2507.8|2513.3|2507.3|2513.8|2507.8|2513.3|2507.3|5
1655961900000|2022-06-23 05:25:00|2513.5|2507.5|2518.5|2512.5|2521.3|2515.3|2513.5|2507.5|34
1655962200000|2022-06-23 05:30:00|2518.3|2512.3|2526|2520|2530.5|2524.5|2518.3|2512.3|172
1655962500000|2022-06-23 05:35:00|2525.8|2519.8|2529.5|2523.5|2531.3|2525.3|2525.8|2519.8|80
1655962800000|2022-06-23 05:40:00|2529.3|2523.3|2527|2521|2529.8|2523.8|2526.5|2520.5|103
1655963100000|2022-06-23 05:45:00|2526.8|2520.8|2524|2518|2527|2521|2523.8|2517.8|32
1655963400000|2022-06-23 05:50:00|2523.8|2517.8|2522|2516|2524|2518|2518.5|2512.5|66
1655963700000|2022-06-23 05:55:00|2521.5|2515.5|2526.3|2520.3|2527|2521|2521.5|2515.5|48
1655964000000|2022-06-23 06:00:00|2526|2520|2524.3|2518.3|2526.5|2520.5|2524.3|2518.3|78
1655964300000|2022-06-23 06:05:00|2524|2518|2525|2519|2526.5|2520.5|2521.8|2515.8|53
1655964600000|2022-06-23 06:10:00|2525.1|2519.1|2530.5|2524.5|2533.3|2527.3|2525.1|2519.1|141
1655964900000|2022-06-23 06:15:00|2530.8|2524.8|2530.5|2524.5|2533.3|2527.3|2527.5|2521.5|78
1655965200000|2022-06-23 06:20:00|2530.3|2524.3|2525.5|2519.5|2530.3|2524.3|2524|2518|50
1655965500000|2022-06-23 06:25:00|2525.3|2519.3|2520|2514|2525.5|2519.5|2519.5|2513.5|55
1655965800000|2022-06-23 06:30:00|2519.8|2513.8|2514|2508|2519.8|2513.8|2509|2503|110
1655966100000|2022-06-23 06:35:00|2514.3|2508.3|2512.5|2506.5|2516.3|2510.3|2510.5|2504.5|78
1655966400000|2022-06-23 06:40:00|2512.3|2506.3|2513.3|2507.3|2513.5|2507.5|2510|2504|64
1655966700000|2022-06-23 06:45:00|2513|2507|2514.5|2508.5|2516|2510|2512.3|2506.3|70
1655967000000|2022-06-23 06:50:00|2514.3|2508.3|2512|2506|2514.3|2508.3|2511.5|2505.5|103
1655967300000|2022-06-23 06:55:00|2512.3|2506.3|2510.8|2504.8|2514.3|2508.3|2509|2503|155
1655967600000|2022-06-23 07:00:00|2510.5|2504.5|2500|2494|2512|2506|2496.8|2490.8|130
1655967900000|2022-06-23 07:05:00|2499.8|2493.8|2498.8|2492.8|2504.3|2498.3|2498.5|2492.5|72
1655968200000|2022-06-23 07:10:00|2498|2492|2489.8|2483.8|2499.3|2493.3|2487.5|2481.5|112
1655968500000|2022-06-23 07:15:00|2488.3|2482.3|2487|2481|2489.5|2483.5|2481.4|2475.4|124
1655968800000|2022-06-23 07:20:00|2486.8|2480.8|2484|2478|2486.8|2480.8|2479.5|2473.5|90
1655969100000|2022-06-23 07:25:00|2483.8|2477.8|2479|2473|2484|2478|2476|2470|74
1655969400000|2022-06-23 07:30:00|2478.3|2472.3|2484|2478|2484.3|2478.3|2478.3|2472.3|47
1655969700000|2022-06-23 07:35:00|2484.3|2478.3|2485.8|2479.8|2486|2480|2480|2474|76
1655970000000|2022-06-23 07:40:00|2486.3|2480.3|2488.5|2482.5|2490.5|2484.5|2484.8|2478.8|65
1655970300000|2022-06-23 07:45:00|2488.3|2482.3|2485.3|2479.3|2488.8|2482.8|2485.3|2479.3|61
1655970600000|2022-06-23 07:50:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2483|2477|34
1655970900000|2022-06-23 07:55:00|2484.3|2478.3|2488.3|2482.3|2490.5|2484.5|2483|2477|60
1655971200000|2022-06-23 08:00:00|2487.8|2481.8|2485.8|2479.8|2491|2485|2484.3|2478.3|102
1655971500000|2022-06-23 08:05:00|2485.5|2479.5|2491|2485|2491.3|2485.3|2485.5|2479.5|60
1655971800000|2022-06-23 08:10:00|2491.3|2485.3|2493|2487|2496.3|2490.3|2489|2483|109
1655972100000|2022-06-23 08:15:00|2492.8|2486.8|2490|2484|2495.3|2489.3|2489.8|2483.8|91
1655972400000|2022-06-23 08:20:00|2489.8|2483.8|2494.5|2488.5|2495|2489|2489.3|2483.3|88
1655972700000|2022-06-23 08:25:00|2494.8|2488.8|2499|2493|2499|2493|2493.8|2487.8|43
1655973000000|2022-06-23 08:30:00|2499.3|2493.3|2497.5|2491.5|2500.5|2494.5|2492|2486|87
1655973300000|2022-06-23 08:35:00|2497.8|2491.8|2493.8|2487.8|2499.5|2493.5|2492.5|2486.5|58
1655973600000|2022-06-23 08:40:00|2493.5|2487.5|2486.8|2480.8|2493.5|2487.5|2485|2479|49
1655973900000|2022-06-23 08:45:00|2486.5|2480.5|2485.3|2479.3|2487|2481|2484.5|2478.5|53
1655974200000|2022-06-23 08:50:00|2485.8|2479.8|2486.8|2480.8|2487.5|2481.5|2483.3|2477.3|65
1655974500000|2022-06-23 08:55:00|2487|2481|2486|2480|2487|2481|2483.3|2477.3|35
1655974800000|2022-06-23 09:00:00|2486.3|2480.3|2485.8|2479.8|2487.3|2481.3|2484.3|2478.3|54
1655975100000|2022-06-23 09:05:00|2485.5|2479.5|2481.5|2475.5|2486.8|2480.8|2481.3|2475.3|45
1655975400000|2022-06-23 09:10:00|2481.3|2475.3|2482|2476|2482.3|2476.3|2478.8|2472.8|64
1655975700000|2022-06-23 09:15:00|2481.8|2475.8|2484|2478|2485|2479|2481.5|2475.5|52
1655976000000|2022-06-23 09:20:00|2484.3|2478.3|2486.5|2480.5|2486.8|2480.8|2484.3|2478.3|30
1655976300000|2022-06-23 09:25:00|2486.3|2480.3|2483.5|2477.5|2487|2481|2482.5|2476.5|35
1655976600000|2022-06-23 09:30:00|2483.8|2477.8|2484.8|2478.8|2488.3|2482.3|2482.8|2476.8|52
1655976900000|2022-06-23 09:35:00|2485|2479|2484|2478|2486.3|2480.3|2483.3|2477.3|37
1655977200000|2022-06-23 09:40:00|2483.8|2477.8|2485.5|2479.5|2488.3|2482.3|2483.5|2477.5|50
1655977500000|2022-06-23 09:45:00|2485.8|2479.8|2487|2481|2490.3|2484.3|2485.8|2479.8|33
1655977800000|2022-06-23 09:50:00|2486.8|2480.8|2485.3|2479.3|2487.5|2481.5|2484.3|2478.3|43
1655978100000|2022-06-23 09:55:00|2485|2479|2488|2482|2488.5|2482.5|2483.3|2477.3|54
1655978400000|2022-06-23 10:00:00|2488.3|2482.3|2489.5|2483.5|2492.8|2486.8|2487.8|2481.8|52
1655978700000|2022-06-23 10:05:00|2489.3|2483.3|2485.8|2479.8|2490|2484|2485.5|2479.5|44
1655979000000|2022-06-23 10:10:00|2485.5|2479.5|2485.5|2479.5|2486.8|2480.8|2485.3|2479.3|23
1655979300000|2022-06-23 10:15:00|2485.3|2479.3|2485.8|2479.8|2486.5|2480.5|2485.3|2479.3|26
1655979600000|2022-06-23 10:20:00|2485.5|2479.5|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|27
1655979900000|2022-06-23 10:25:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483|2477|34
1655980200000|2022-06-23 10:30:00|2484|2478|2489.3|2483.3|2490.5|2484.5|2483.3|2477.3|78
1655980500000|2022-06-23 10:35:00|2489.5|2483.5|2491.5|2485.5|2492.8|2486.8|2489.3|2483.3|128
1655980800000|2022-06-23 10:40:00|2491.3|2485.3|2495.5|2489.5|2496.3|2490.3|2491.3|2485.3|136
1655981100000|2022-06-23 10:45:00|2495.8|2489.8|2495|2489|2496|2490|2491.3|2485.3|126
1655981400000|2022-06-23 10:50:00|2495.3|2489.3|2500.8|2494.8|2502.8|2496.8|2495.3|2489.3|141
1655981700000|2022-06-23 10:55:00|2501|2495|2502.8|2496.8|2504|2498|2499|2493|133
1655982000000|2022-06-23 11:00:00|2503|2497|2506.8|2500.8|2507.5|2501.5|2501.3|2495.3|144
1655982300000|2022-06-23 11:05:00|2507|2501|2506|2500|2507|2501|2499.8|2493.8|156
1655982600000|2022-06-23 11:10:00|2506.3|2500.3|2512|2506|2513.3|2507.3|2503.5|2497.5|115
1655982900000|2022-06-23 11:15:00|2512.3|2506.3|2510.8|2504.8|2513|2507|2509.5|2503.5|152
1655983200000|2022-06-23 11:20:00|2511|2505|2516.5|2510.5|2518.5|2512.5|2509.8|2503.8|122
1655983500000|2022-06-23 11:25:00|2516.8|2510.8|2515.8|2509.8|2518|2512|2512|2506|127
1655983800000|2022-06-23 11:30:00|2516.3|2510.3|2508|2502|2516.5|2510.5|2507.8|2501.8|125
1655984100000|2022-06-23 11:35:00|2508.3|2502.3|2508|2502|2508.8|2502.8|2505.3|2499.3|139
1655984400000|2022-06-23 11:40:00|2508.3|2502.3|2508.3|2502.3|2510.8|2504.8|2506.5|2500.5|126
1655984700000|2022-06-23 11:45:00|2508.5|2502.5|2515.3|2509.3|2515.5|2509.5|2508.5|2502.5|147
1655985000000|2022-06-23 11:50:00|2515.5|2509.5|2509|2503|2518|2512|2509|2503|161
1655985300000|2022-06-23 11:55:00|2509.3|2503.3|2502.5|2496.5|2511.3|2505.3|2502.5|2496.5|174
1655985600000|2022-06-23 12:00:00|2499.9|2493.9|2504.5|2498.5|2504.8|2498.8|2498.5|2492.5|179
1655985900000|2022-06-23 12:05:00|2504.3|2498.3|2502.8|2496.8|2504.5|2498.5|2501|2495|141
1655986200000|2022-06-23 12:10:00|2502.5|2496.5|2503.3|2497.3|2503.8|2497.8|2498.5|2492.5|121
1655986500000|2022-06-23 12:15:00|2503|2497|2498.8|2492.8|2503.8|2497.8|2497.8|2491.8|113
1655986800000|2022-06-23 12:20:00|2499|2493|2497.3|2491.3|2499.5|2493.5|2494.3|2488.3|120
1655987100000|2022-06-23 12:25:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2495|2489|103
1655987400000|2022-06-23 12:30:00|2498.8|2492.8|2497.8|2491.8|2501.8|2495.8|2496.8|2490.8|142
1655987700000|2022-06-23 12:35:00|2498.3|2492.3|2500.5|2494.5|2501|2495|2497.3|2491.3|138
1655988000000|2022-06-23 12:40:00|2500.8|2494.8|2503.5|2497.5|2505|2499|2496.5|2490.5|152
1655988300000|2022-06-23 12:45:00|2503.8|2497.8|2504.8|2498.8|2507|2501|2501.5|2495.5|120
1655988600000|2022-06-23 12:50:00|2504.5|2498.5|2509.8|2503.8|2510|2504|2503.8|2497.8|181
1655988900000|2022-06-23 12:55:00|2510|2504|2512.5|2506.5|2512.8|2506.8|2507.5|2501.5|128
1655989200000|2022-06-23 13:00:00|2512.3|2506.3|2512.3|2506.3|2517|2511|2507.3|2501.3|270
1655989500000|2022-06-23 13:05:00|2512.5|2506.5|2510.3|2504.3|2515.3|2509.3|2508|2502|256
1655989800000|2022-06-23 13:10:00|2509.5|2503.5|2511|2505|2511.5|2505.5|2506.3|2500.3|183
1655990100000|2022-06-23 13:15:00|2509.8|2503.8|2521.5|2515.5|2522.5|2516.5|2507.3|2501.3|178
1655990400000|2022-06-23 13:20:00|2521.8|2515.8|2524.8|2518.8|2525.8|2519.8|2518|2512|140
1655990700000|2022-06-23 13:25:00|2525|2519|2523.5|2517.5|2526|2520|2521.3|2515.3|166
1655991000000|2022-06-23 13:30:00|2523.8|2517.8|2527.5|2521.5|2530.5|2524.5|2523.3|2517.3|243
1655991300000|2022-06-23 13:35:00|2527.8|2521.8|2524|2518|2528|2522|2520.8|2514.8|226
1655991600000|2022-06-23 13:40:00|2524.3|2518.3|2527|2521|2528|2522|2524.3|2518.3|48
1655991900000|2022-06-23 13:45:00|2525.8|2519.8|2523.8|2517.8|2527.3|2521.3|2521.8|2515.8|135
1655992200000|2022-06-23 13:50:00|2524|2518|2516.3|2510.3|2524|2518|2516.3|2510.3|165
1655992500000|2022-06-23 13:55:00|2516.5|2510.5|2525.3|2519.3|2525.5|2519.5|2516.5|2510.5|109
1655992800000|2022-06-23 14:00:00|2529|2523|2529.3|2523.3|2531|2525|2528|2522|67
1655993100000|2022-06-23 14:05:00|2529.5|2523.5|2522.3|2516.3|2530.5|2524.5|2521.3|2515.3|191
1655993400000|2022-06-23 14:10:00|2522.5|2516.5|2526.8|2520.8|2528.8|2522.8|2520.5|2514.5|185
1655993700000|2022-06-23 14:15:00|2527|2521|2526.8|2520.8|2529.3|2523.3|2525.5|2519.5|146
1655994000000|2022-06-23 14:20:00|2528.5|2522.5|2533.3|2527.3|2534.3|2528.3|2528.5|2522.5|108
1655994300000|2022-06-23 14:25:00|2533.8|2527.8|2524.3|2518.3|2533.8|2527.8|2524.3|2518.3|142
1655994600000|2022-06-23 14:30:00|2524.5|2518.5|2519|2513|2525.5|2519.5|2516.8|2510.8|165
1655994900000|2022-06-23 14:35:00|2518.8|2512.8|2518.8|2512.8|2520.3|2514.3|2515.3|2509.3|158
1655995200000|2022-06-23 14:40:00|2519|2513|2512|2506|2520|2514|2512|2506|127
1655995500000|2022-06-23 14:45:00|2512.3|2506.3|2500.8|2494.8|2512.3|2506.3|2499.8|2493.8|215
1655995800000|2022-06-23 14:50:00|2500|2494|2500.5|2494.5|2501.8|2495.8|2493.8|2487.8|97
1655996100000|2022-06-23 14:55:00|2501.3|2495.3|2502.5|2496.5|2508.8|2502.8|2500.3|2494.3|213
1655996400000|2022-06-23 15:00:00|2502.8|2496.8|2496.3|2490.3|2503|2497|2490.8|2484.8|141
1655996700000|2022-06-23 15:05:00|2495.8|2489.8|2496.5|2490.5|2497.3|2491.3|2487.8|2481.8|213
1655997000000|2022-06-23 15:10:00|2496.8|2490.8|2486.3|2480.3|2497|2491|2484.3|2478.3|194
1655997300000|2022-06-23 15:15:00|2486.5|2480.5|2483.5|2477.5|2489|2483|2483|2477|160
1655997600000|2022-06-23 15:20:00|2483.3|2477.3|2471|2465|2483.3|2477.3|2471|2465|228
1655997900000|2022-06-23 15:25:00|2470.8|2464.8|2478.8|2472.8|2484|2478|2470.8|2464.8|244
1655998200000|2022-06-23 15:30:00|2478.5|2472.5|2482.8|2476.8|2485.5|2479.5|2477.3|2471.3|188
1655998500000|2022-06-23 15:35:00|2482.5|2476.5|2480.8|2474.8|2482.5|2476.5|2476|2470|161
1655998800000|2022-06-23 15:40:00|2480.5|2474.5|2470.8|2464.8|2480.8|2474.8|2470.8|2464.8|138
1655999100000|2022-06-23 15:45:00|2471|2465|2472.8|2466.8|2474|2468|2470.5|2464.5|93
1655999400000|2022-06-23 15:50:00|2473|2467|2475|2469|2475|2469|2472.3|2466.3|41
1655999700000|2022-06-23 15:55:00|2474.8|2468.8|2473.5|2467.5|2475.8|2469.8|2473|2467|107
1656000000000|2022-06-23 16:00:00|2473.8|2467.8|2474|2468|2475|2469|2472.3|2466.3|43
1656000300000|2022-06-23 16:05:00|2473.8|2467.8|2475|2469|2475.3|2469.3|2473.5|2467.5|44
1656000600000|2022-06-23 16:10:00|2475.3|2469.3|2475.5|2469.5|2477|2471|2472|2466|164
1656000900000|2022-06-23 16:15:00|2475.3|2469.3|2475.8|2469.8|2476.8|2470.8|2472.8|2466.8|139
1656001200000|2022-06-23 16:20:00|2475.5|2469.5|2476|2470|2476.5|2470.5|2475.3|2469.3|75
1656001500000|2022-06-23 16:25:00|2476.3|2470.3|2476.3|2470.3|2477.3|2471.3|2473.8|2467.8|71
1656001800000|2022-06-23 16:30:00|2476|2470|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|33
1656002100000|2022-06-23 16:35:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2472.3|2466.3|141
1656002400000|2022-06-23 16:40:00|2476|2470|2475.1|2469.1|2477|2471|2474.9|2468.9|126
1656002700000|2022-06-23 16:45:00|2474.4|2468.4|2475.4|2469.4|2475.9|2469.9|2474.1|2468.1|42
1656003000000|2022-06-23 16:50:00|2475.6|2469.6|2474.9|2468.9|2476.6|2470.6|2474.4|2468.4|27
1656003300000|2022-06-23 16:55:00|2474.4|2468.4|2476|2470|2476.8|2470.8|2474.4|2468.4|22
1656028800000|2022-06-24 00:00:00|2472.5|2466.5|2471.1|2465.1|2474.3|2468.3|2470.4|2464.4|24
1656029100000|2022-06-24 00:05:00|2470.9|2464.9|2478.6|2472.6|2478.9|2472.9|2470.9|2464.9|18
1656029400000|2022-06-24 00:10:00|2478.9|2472.9|2481.4|2475.4|2482.1|2476.1|2478.6|2472.6|24
1656029700000|2022-06-24 00:15:00|2481.1|2475.1|2481.6|2475.6|2481.9|2475.9|2481.1|2475.1|9
1656030000000|2022-06-24 00:20:00|2481.9|2475.9|2479.4|2473.4|2482.4|2476.4|2479.4|2473.4|18
1656030300000|2022-06-24 00:25:00|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2478.9|2472.9|19
1656030600000|2022-06-24 00:30:00|2479.9|2473.9|2479.9|2473.9|2480.6|2474.6|2478.9|2472.9|24
1656030900000|2022-06-24 00:35:00|2479.6|2473.6|2479.1|2473.1|2479.9|2473.9|2478.4|2472.4|20
1656031200000|2022-06-24 00:40:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|13
1656031500000|2022-06-24 00:45:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|4
1656031800000|2022-06-24 00:50:00|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.4|2472.4|12
1656032100000|2022-06-24 00:55:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|15
1656032400000|2022-06-24 01:00:00|2479.4|2473.4|2476.9|2470.9|2482.1|2476.1|2476.4|2470.4|134
1656032700000|2022-06-24 01:05:00|2476.6|2470.6|2478.1|2472.1|2478.1|2472.1|2474.6|2468.6|102
1656033000000|2022-06-24 01:10:00|2477.9|2471.9|2480.1|2474.1|2480.6|2474.6|2476.9|2470.9|65
1656033300000|2022-06-24 01:15:00|2480.4|2474.4|2481.4|2475.4|2481.9|2475.9|2479.9|2473.9|72
1656033600000|2022-06-24 01:20:00|2481.1|2475.1|2480.1|2474.1|2481.1|2475.1|2478.6|2472.6|85
1656033900000|2022-06-24 01:25:00|2480.6|2474.6|2480.4|2474.4|2482.1|2476.1|2479.9|2473.9|106
1656034200000|2022-06-24 01:30:00|2480.6|2474.6|2474.1|2468.1|2480.6|2474.6|2471.4|2465.4|202
1656034500000|2022-06-24 01:35:00|2473.9|2467.9|2471.4|2465.4|2474.1|2468.1|2468.6|2462.6|106
1656034800000|2022-06-24 01:40:00|2471.1|2465.1|2474.1|2468.1|2474.4|2468.4|2471.1|2465.1|33
1656035100000|2022-06-24 01:45:00|2473.9|2467.9|2470.6|2464.6|2474.1|2468.1|2470.4|2464.4|98
1656035400000|2022-06-24 01:50:00|2470.4|2464.4|2471.6|2465.6|2471.9|2465.9|2470.4|2464.4|28
1656035700000|2022-06-24 01:55:00|2471.4|2465.4|2466.4|2460.4|2471.9|2465.9|2466.1|2460.1|81
1656036000000|2022-06-24 02:00:00|2466.1|2460.1|2465.1|2459.1|2467.4|2461.4|2464.1|2458.1|122
1656036300000|2022-06-24 02:05:00|2464.9|2458.9|2473.6|2467.6|2473.9|2467.9|2463.9|2457.9|111
1656036600000|2022-06-24 02:10:00|2473.9|2467.9|2471.6|2465.6|2473.9|2467.9|2470.4|2464.4|12
1656036900000|2022-06-24 02:15:00|2471.9|2465.9|2473.1|2467.1|2473.6|2467.6|2471.4|2465.4|20
1656037200000|2022-06-24 02:20:00|2473.4|2467.4|2473.9|2467.9|2474.6|2468.6|2472.9|2466.9|17
1656037500000|2022-06-24 02:25:00|2474.4|2468.4|2474.4|2468.4|2474.9|2468.9|2473.9|2467.9|14
1656037800000|2022-06-24 02:30:00|2474.1|2468.1|2473.9|2467.9|2474.9|2468.9|2472.1|2466.1|92
1656038100000|2022-06-24 02:35:00|2474.1|2468.1|2476.4|2470.4|2476.4|2470.4|2473.6|2467.6|47
1656038400000|2022-06-24 02:40:00|2476.6|2470.6|2478.4|2472.4|2479.6|2473.6|2476.6|2470.6|39
1656038700000|2022-06-24 02:45:00|2478.1|2472.1|2478.9|2472.9|2479.6|2473.6|2478.1|2472.1|29
1656039000000|2022-06-24 02:50:00|2478.6|2472.6|2476.1|2470.1|2481.1|2475.1|2476.1|2470.1|42
1656039300000|2022-06-24 02:55:00|2475.9|2469.9|2478.6|2472.6|2479.6|2473.6|2473.9|2467.9|48
1656039600000|2022-06-24 03:00:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2477.4|2471.4|22
1656039900000|2022-06-24 03:05:00|2480.1|2474.1|2481.4|2475.4|2482.9|2476.9|2480.1|2474.1|16
1656040200000|2022-06-24 03:10:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1656040500000|2022-06-24 03:15:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|5
1656040800000|2022-06-24 03:20:00|2480.9|2474.9|2475.1|2469.1|2480.9|2474.9|2475|2469|42
1656041100000|2022-06-24 03:25:00|2474.9|2468.9|2475.4|2469.4|2476.1|2470.1|2472.4|2466.4|29
1656041400000|2022-06-24 03:30:00|2475.1|2469.1|2473.1|2467.1|2475.1|2469.1|2473.1|2467.1|10
1656041700000|2022-06-24 03:35:00|2473.4|2467.4|2471.6|2465.6|2473.4|2467.4|2471.6|2465.6|43
1656042000000|2022-06-24 03:40:00|2472.1|2466.1|2470.6|2464.6|2472.6|2466.6|2470.6|2464.6|43
1656042300000|2022-06-24 03:45:00|2470.9|2464.9|2469.1|2463.1|2470.9|2464.9|2468.6|2462.6|47
1656042600000|2022-06-24 03:50:00|2468.6|2462.6|2468.6|2462.6|2469.1|2463.1|2468.4|2462.4|11
1656042900000|2022-06-24 03:55:00|2468.9|2462.9|2469.6|2463.6|2469.9|2463.9|2468.9|2462.9|42
1656043200000|2022-06-24 04:00:00|2469.4|2463.4|2470.1|2464.1|2470.6|2464.6|2469.1|2463.1|87
1656043500000|2022-06-24 04:05:00|2470.4|2464.4|2472.6|2466.6|2472.9|2466.9|2470.4|2464.4|18
1656043800000|2022-06-24 04:10:00|2472.9|2466.9|2475.1|2469.1|2476.4|2470.4|2472.9|2466.9|19
1656044100000|2022-06-24 04:15:00|2475.6|2469.6|2476.4|2470.4|2478.1|2472.1|2475.6|2469.6|14
1656044400000|2022-06-24 04:20:00|2476.6|2470.6|2480.4|2474.4|2481.1|2475.1|2476.6|2470.6|34
1656044700000|2022-06-24 04:25:00|2480.6|2474.6|2480.9|2474.9|2483.1|2477.1|2480.6|2474.6|19
1656045000000|2022-06-24 04:30:00|2481.1|2475.1|2481.9|2475.9|2484.4|2478.4|2480.6|2474.6|31
1656045300000|2022-06-24 04:35:00|2482.1|2476.1|2482.4|2476.4|2484.1|2478.1|2481.1|2475.1|26
1656045600000|2022-06-24 04:40:00|2482.1|2476.1|2483.1|2477.1|2483.9|2477.9|2481.9|2475.9|26
1656045900000|2022-06-24 04:45:00|2483.4|2477.4|2483.4|2477.4|2484.1|2478.1|2482.9|2476.9|19
1656046200000|2022-06-24 04:50:00|2483.1|2477.1|2483.6|2477.6|2484.1|2478.1|2483.1|2477.1|21
1656046500000|2022-06-24 04:55:00|2483.4|2477.4|2483.1|2477.1|2484.4|2478.4|2483.1|2477.1|20
1656046800000|2022-06-24 05:00:00|2483.4|2477.4|2483.9|2477.9|2484.6|2478.6|2480.9|2474.9|33
1656047100000|2022-06-24 05:05:00|2484.1|2478.1|2489.6|2483.6|2490.6|2484.6|2483.9|2477.9|24
1656047400000|2022-06-24 05:10:00|2489.9|2483.9|2490.9|2484.9|2491.9|2485.9|2489.4|2483.4|26
1656047700000|2022-06-24 05:15:00|2491.1|2485.1|2491.9|2485.9|2492.1|2486.1|2489.4|2483.4|20
1656048000000|2022-06-24 05:20:00|2492.1|2486.1|2489.4|2483.4|2492.1|2486.1|2489.4|2483.4|38
1656048300000|2022-06-24 05:25:00|2490.4|2484.4|2490.4|2484.4|2491.9|2485.9|2484.8|2478.8|77
1656048600000|2022-06-24 05:30:00|2490.1|2484.1|2486.9|2480.9|2491.9|2485.9|2485.6|2479.6|110
1656048900000|2022-06-24 05:35:00|2487.1|2481.1|2491.9|2485.9|2495.4|2489.4|2487.1|2481.1|71
1656049200000|2022-06-24 05:40:00|2492.4|2486.4|2492.9|2486.9|2494.9|2488.9|2488.4|2482.4|91
1656049500000|2022-06-24 05:45:00|2492.6|2486.6|2489.6|2483.6|2492.6|2486.6|2489.1|2483.1|63
1656049800000|2022-06-24 05:50:00|2489.1|2483.1|2487.6|2481.6|2489.4|2483.4|2485.4|2479.4|100
1656050100000|2022-06-24 05:55:00|2487.4|2481.4|2485.4|2479.4|2489.4|2483.4|2482.1|2476.1|70
1656050400000|2022-06-24 06:00:00|2485.6|2479.6|2484.9|2478.9|2490.1|2484.1|2483.6|2477.6|70
1656050700000|2022-06-24 06:05:00|2485.1|2479.1|2482.6|2476.6|2485.4|2479.4|2481.4|2475.4|70
1656051000000|2022-06-24 06:10:00|2482.4|2476.4|2482.4|2476.4|2485.4|2479.4|2481.6|2475.6|58
1656051300000|2022-06-24 06:15:00|2482.6|2476.6|2480.1|2474.1|2484.9|2478.9|2478.4|2472.4|47
1656051600000|2022-06-24 06:20:00|2480.4|2474.4|2480.9|2474.9|2483.4|2477.4|2480.4|2474.4|34
1656051900000|2022-06-24 06:25:00|2479.6|2473.6|2479.6|2473.6|2480.4|2474.4|2478.1|2472.1|58
1656052200000|2022-06-24 06:30:00|2480.1|2474.1|2471.9|2465.9|2480.1|2474.1|2468.4|2462.4|95
1656052500000|2022-06-24 06:35:00|2472.1|2466.1|2476.1|2470.1|2476.4|2470.4|2471.9|2465.9|79
1656052800000|2022-06-24 06:40:00|2476.4|2470.4|2476.1|2470.1|2476.6|2470.6|2473.4|2467.4|47
1656053100000|2022-06-24 06:45:00|2475.9|2469.9|2473.9|2467.9|2477.4|2471.4|2472.6|2466.6|103
1656053400000|2022-06-24 06:50:00|2473.6|2467.6|2467.9|2461.9|2473.6|2467.6|2466.9|2460.9|113
1656053700000|2022-06-24 06:55:00|2467.6|2461.6|2465.6|2459.6|2469.4|2463.4|2464.6|2458.6|118
1656054000000|2022-06-24 07:00:00|2465.9|2459.9|2463.1|2457.1|2466.4|2460.4|2456.4|2450.4|203
1656054300000|2022-06-24 07:05:00|2462.9|2456.9|2459.4|2453.4|2463.4|2457.4|2457.4|2451.4|100
1656054600000|2022-06-24 07:10:00|2459.1|2453.1|2450|2444|2460.6|2454.6|2450|2444|90
1656054900000|2022-06-24 07:15:00|2449.8|2443.8|2439.4|2433.4|2449.8|2443.8|2436.9|2430.9|142
1656055200000|2022-06-24 07:20:00|2439.1|2433.1|2438.9|2432.9|2440.9|2434.9|2426.4|2420.4|169
1656055500000|2022-06-24 07:25:00|2437.6|2431.6|2430.6|2424.6|2437.6|2431.6|2426.1|2420.1|94
1656055800000|2022-06-24 07:30:00|2430.1|2424.1|2437.9|2431.9|2439.6|2433.6|2429.9|2423.9|97
1656056100000|2022-06-24 07:35:00|2437.6|2431.6|2444.4|2438.4|2444.4|2438.4|2435.1|2429.1|55
1656056400000|2022-06-24 07:40:00|2444.1|2438.1|2448.1|2442.1|2450.1|2444.1|2443.9|2437.9|94
1656056700000|2022-06-24 07:45:00|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2446.9|2440.9|33
1656057000000|2022-06-24 07:50:00|2448.9|2442.9|2450.4|2444.4|2450.9|2444.9|2448.6|2442.6|48
1656057300000|2022-06-24 07:55:00|2450.1|2444.1|2453.4|2447.4|2454.1|2448.1|2447.1|2441.1|70
1656057600000|2022-06-24 08:00:00|2452.4|2446.4|2455.4|2449.4|2456.6|2450.6|2448.1|2442.1|107
1656057900000|2022-06-24 08:05:00|2453.9|2447.9|2459.4|2453.4|2459.9|2453.9|2453.6|2447.6|66
1656058200000|2022-06-24 08:10:00|2459.1|2453.1|2460.6|2454.6|2460.6|2454.6|2458.6|2452.6|50
1656058500000|2022-06-24 08:15:00|2460.4|2454.4|2470.9|2464.9|2471.6|2465.6|2458.1|2452.1|75
1656058800000|2022-06-24 08:20:00|2471.1|2465.1|2458.1|2452.1|2471.9|2465.9|2457.6|2451.6|78
1656059100000|2022-06-24 08:25:00|2458.4|2452.4|2456.6|2450.6|2463.9|2457.9|2456.6|2450.6|68
1656059400000|2022-06-24 08:30:00|2459.6|2453.6|2461.1|2455.1|2462.1|2456.1|2456.4|2450.4|74
1656059700000|2022-06-24 08:35:00|2460.9|2454.9|2466.1|2460.1|2473.1|2467.1|2460.6|2454.6|85
1656060000000|2022-06-24 08:40:00|2465.9|2459.9|2466.6|2460.6|2468.9|2462.9|2464.9|2458.9|59
1656060300000|2022-06-24 08:45:00|2466.4|2460.4|2462.4|2456.4|2466.6|2460.6|2461.1|2455.1|50
1656060600000|2022-06-24 08:50:00|2462.1|2456.1|2453.6|2447.6|2463.1|2457.1|2453.6|2447.6|63
1656060900000|2022-06-24 08:55:00|2453.4|2447.4|2453.1|2447.1|2455.4|2449.4|2452.6|2446.6|29
1656061200000|2022-06-24 09:00:00|2452.9|2446.9|2452.9|2446.9|2454.4|2448.4|2452.4|2446.4|44
1656061500000|2022-06-24 09:05:00|2452.4|2446.4|2452.1|2446.1|2452.9|2446.9|2447.1|2441.1|57
1656061800000|2022-06-24 09:10:00|2452.4|2446.4|2453.9|2447.9|2454.1|2448.1|2452.4|2446.4|34
1656062100000|2022-06-24 09:15:00|2453.6|2447.6|2456.6|2450.6|2456.6|2450.6|2453.4|2447.4|31
1656062400000|2022-06-24 09:20:00|2456.4|2450.4|2455.9|2449.9|2457.4|2451.4|2453.6|2447.6|36
1656062700000|2022-06-24 09:25:00|2456.6|2450.6|2456.4|2450.4|2458.9|2452.9|2456.1|2450.1|40
1656063000000|2022-06-24 09:30:00|2456.1|2450.1|2453.6|2447.6|2456.1|2450.1|2453.1|2447.1|59
1656063300000|2022-06-24 09:35:00|2453.4|2447.4|2454.6|2448.6|2455.6|2449.6|2453.4|2447.4|55
1656063600000|2022-06-24 09:40:00|2454.9|2448.9|2455.1|2449.1|2456.1|2450.1|2454.4|2448.4|48
1656063900000|2022-06-24 09:45:00|2455.4|2449.4|2463.6|2457.6|2464.1|2458.1|2455.4|2449.4|30
1656064200000|2022-06-24 09:50:00|2463.9|2457.9|2477.4|2471.4|2477.4|2471.4|2463.6|2457.6|80
1656064500000|2022-06-24 09:55:00|2476.6|2470.6|2477.4|2471.4|2498.3|2492.3|2475.9|2469.9|159
1656064800000|2022-06-24 10:00:00|2477.1|2471.1|2471.6|2465.6|2481.9|2475.9|2471.6|2465.6|88
1656065100000|2022-06-24 10:05:00|2471.4|2465.4|2468.6|2462.6|2472.9|2466.9|2465.1|2459.1|66
1656065400000|2022-06-24 10:10:00|2468.4|2462.4|2466.9|2460.9|2471.6|2465.6|2463.9|2457.9|73
1656065700000|2022-06-24 10:15:00|2466.6|2460.6|2463.6|2457.6|2469.1|2463.1|2463.6|2457.6|70
1656066000000|2022-06-24 10:20:00|2463.4|2457.4|2465.9|2459.9|2467.4|2461.4|2462.9|2456.9|59
1656066300000|2022-06-24 10:25:00|2465.6|2459.6|2466.4|2460.4|2467.4|2461.4|2463.6|2457.6|82
1656066600000|2022-06-24 10:30:00|2466.6|2460.6|2467.6|2461.6|2468.4|2462.4|2466.1|2460.1|47
1656066900000|2022-06-24 10:35:00|2467.4|2461.4|2466.1|2460.1|2467.4|2461.4|2461.1|2455.1|79
1656067200000|2022-06-24 10:40:00|2466.4|2460.4|2467.4|2461.4|2469.9|2463.9|2466.1|2460.1|59
1656067500000|2022-06-24 10:45:00|2468.4|2462.4|2476.1|2470.1|2477.4|2471.4|2468.4|2462.4|107
1656067800000|2022-06-24 10:50:00|2475.9|2469.9|2479.6|2473.6|2480.1|2474.1|2474.9|2468.9|100
1656068100000|2022-06-24 10:55:00|2479.4|2473.4|2482.1|2476.1|2482.1|2476.1|2479.1|2473.1|72
1656068400000|2022-06-24 11:00:00|2481.9|2475.9|2478.1|2472.1|2482.1|2476.1|2476.1|2470.1|76
1656068700000|2022-06-24 11:05:00|2477.9|2471.9|2482.1|2476.1|2483.4|2477.4|2477.9|2471.9|50
1656069000000|2022-06-24 11:10:00|2482.4|2476.4|2482.4|2476.4|2483.6|2477.6|2481.6|2475.6|45
1656069300000|2022-06-24 11:15:00|2482.1|2476.1|2479.9|2473.9|2482.9|2476.9|2478.9|2472.9|49
1656069600000|2022-06-24 11:20:00|2480.1|2474.1|2479.9|2473.9|2482.6|2476.6|2478.6|2472.6|65
1656069900000|2022-06-24 11:25:00|2479.6|2473.6|2477.6|2471.6|2480.4|2474.4|2475.1|2469.1|85
1656070200000|2022-06-24 11:30:00|2477.4|2471.4|2469.8|2463.8|2477.4|2471.4|2469.4|2463.4|130
1656070500000|2022-06-24 11:35:00|2469.5|2463.5|2471|2465|2472|2466|2467|2461|95
1656070800000|2022-06-24 11:40:00|2470.8|2464.8|2470|2464|2474.3|2468.3|2469.5|2463.5|76
1656071100000|2022-06-24 11:45:00|2469.5|2463.5|2467.5|2461.5|2470.3|2464.3|2466.8|2460.8|86
1656071400000|2022-06-24 11:50:00|2467.3|2461.3|2468.8|2462.8|2470.3|2464.3|2464.3|2458.3|111
1656071700000|2022-06-24 11:55:00|2468.5|2462.5|2456|2450|2473|2467|2456|2450|181
1656072000000|2022-06-24 12:00:00|2455.8|2449.8|2451.8|2445.8|2457.5|2451.5|2448.8|2442.8|155
1656072300000|2022-06-24 12:05:00|2452|2446|2447|2441|2455.3|2449.3|2446.3|2440.3|140
1656072600000|2022-06-24 12:10:00|2447.3|2441.3|2438|2432|2447.3|2441.3|2437.8|2431.8|66
1656072900000|2022-06-24 12:15:00|2437.8|2431.8|2443.5|2437.5|2446.8|2440.8|2436.3|2430.3|97
1656073200000|2022-06-24 12:20:00|2443.3|2437.3|2441.8|2435.8|2444.8|2438.8|2437.3|2431.3|82
1656073500000|2022-06-24 12:25:00|2442|2436|2445.5|2439.5|2452|2446|2442|2436|85
1656073800000|2022-06-24 12:30:00|2445.3|2439.3|2444.5|2438.5|2446.8|2440.8|2442|2436|74
1656074100000|2022-06-24 12:35:00|2444.3|2438.3|2450.5|2444.5|2451.5|2445.5|2443.3|2437.3|71
1656074400000|2022-06-24 12:40:00|2450.8|2444.8|2450.3|2444.3|2453.3|2447.3|2450.3|2444.3|58
1656074700000|2022-06-24 12:45:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2448|2442|48
1656075000000|2022-06-24 12:50:00|2451.5|2445.5|2453.5|2447.5|2454.3|2448.3|2449|2443|81
1656075300000|2022-06-24 12:55:00|2453.8|2447.8|2456.8|2450.8|2457.8|2451.8|2453.3|2447.3|97
1656075600000|2022-06-24 13:00:00|2457|2451|2445|2439|2462|2456|2441.8|2435.8|299
1656075900000|2022-06-24 13:05:00|2445.3|2439.3|2442.8|2436.8|2453|2447|2442|2436|194
1656076200000|2022-06-24 13:10:00|2442.5|2436.5|2461|2455|2462.5|2456.5|2442.5|2436.5|199
1656076500000|2022-06-24 13:15:00|2461.3|2455.3|2457|2451|2461.3|2455.3|2454.5|2448.5|140
1656076800000|2022-06-24 13:20:00|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2450.3|2444.3|129
1656077100000|2022-06-24 13:25:00|2456.3|2450.3|2447.8|2441.8|2464.8|2458.8|2446.8|2440.8|122
1656077400000|2022-06-24 13:30:00|2448|2442|2443.8|2437.8|2452.3|2446.3|2443.3|2437.3|262
1656077700000|2022-06-24 13:35:00|2444|2438|2442.3|2436.3|2450.3|2444.3|2438.5|2432.5|235
1656078000000|2022-06-24 13:40:00|2442|2436|2445.5|2439.5|2450.5|2444.5|2440.8|2434.8|196
1656078300000|2022-06-24 13:45:00|2445.3|2439.3|2443|2437|2446.8|2440.8|2440.8|2434.8|214
1656078600000|2022-06-24 13:50:00|2442.8|2436.8|2437.5|2431.5|2445.5|2439.5|2435.8|2429.8|238
1656078900000|2022-06-24 13:55:00|2437.3|2431.3|2438|2432|2439.8|2433.8|2433|2427|237
1656079200000|2022-06-24 14:00:00|2437.8|2431.8|2446.8|2440.8|2449|2443|2437.5|2431.5|342
1656079500000|2022-06-24 14:05:00|2446.5|2440.5|2460.3|2454.3|2465.5|2459.5|2446.3|2440.3|324
1656079800000|2022-06-24 14:10:00|2460.1|2454.1|2458.8|2452.8|2465.5|2459.5|2458.5|2452.5|294
1656080100000|2022-06-24 14:15:00|2459.5|2453.5|2457.5|2451.5|2461.8|2455.8|2452.8|2446.8|228
1656080400000|2022-06-24 14:20:00|2457.3|2451.3|2467.3|2461.3|2469.5|2463.5|2457|2451|286
1656080700000|2022-06-24 14:25:00|2467.8|2461.8|2466|2460|2469|2463|2458.3|2452.3|268
1656081000000|2022-06-24 14:30:00|2465.8|2459.8|2460.8|2454.8|2471.3|2465.3|2460.5|2454.5|275
1656081300000|2022-06-24 14:35:00|2460.5|2454.5|2464.5|2458.5|2464.5|2458.5|2457.5|2451.5|169
1656081600000|2022-06-24 14:40:00|2464.8|2458.8|2469.5|2463.5|2470.5|2464.5|2463.5|2457.5|176
1656081900000|2022-06-24 14:45:00|2469|2463|2475.3|2469.3|2478|2472|2469|2463|260
1656082200000|2022-06-24 14:50:00|2475|2469|2473.5|2467.5|2482.5|2476.5|2473.5|2467.5|268
1656082500000|2022-06-24 14:55:00|2473.3|2467.3|2479.5|2473.5|2481|2475|2472.8|2466.8|278
1656082800000|2022-06-24 15:00:00|2478.5|2472.5|2477.8|2471.8|2481.3|2475.3|2468.8|2462.8|177
1656083100000|2022-06-24 15:05:00|2477.5|2471.5|2471.5|2465.5|2477.5|2471.5|2468.5|2462.5|149
1656083400000|2022-06-24 15:10:00|2471.8|2465.8|2462|2456|2471.8|2465.8|2458.3|2452.3|200
1656083700000|2022-06-24 15:15:00|2462.3|2456.3|2464.8|2458.8|2467.8|2461.8|2461.3|2455.3|192
1656084000000|2022-06-24 15:20:00|2464.5|2458.5|2466.3|2460.3|2471|2465|2459.8|2453.8|162
1656084300000|2022-06-24 15:25:00|2466|2460|2452|2446|2466.3|2460.3|2451|2445|232
1656084600000|2022-06-24 15:30:00|2451.8|2445.8|2465.3|2459.3|2465.8|2459.8|2451.8|2445.8|159
1656084900000|2022-06-24 15:35:00|2465|2459|2462.8|2456.8|2465.5|2459.5|2459.6|2453.6|98
1656085200000|2022-06-24 15:40:00|2463.3|2457.3|2460.3|2454.3|2463.3|2457.3|2456.3|2450.3|115
1656085500000|2022-06-24 15:45:00|2460|2454|2460|2454|2460.5|2454.5|2458.8|2452.8|35
1656085800000|2022-06-24 15:50:00|2460.3|2454.3|2462.3|2456.3|2462.3|2456.3|2459.3|2453.3|39
1656086100000|2022-06-24 15:55:00|2462|2456|2461|2455|2462.8|2456.8|2459.5|2453.5|58
1656086400000|2022-06-24 16:00:00|2461.3|2455.3|2459.3|2453.3|2462.5|2456.5|2459.3|2453.3|69
1656086700000|2022-06-24 16:05:00|2459|2453|2458.3|2452.3|2459.3|2453.3|2458|2452|43
1656087000000|2022-06-24 16:10:00|2458|2452|2454.5|2448.5|2458.3|2452.3|2453.5|2447.5|57
1656087300000|2022-06-24 16:15:00|2454.3|2448.3|2460.5|2454.5|2461.8|2455.8|2454.3|2448.3|55
1656087600000|2022-06-24 16:20:00|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2458.5|2452.5|26
1656087900000|2022-06-24 16:25:00|2459.8|2453.8|2456.8|2450.8|2460|2454|2455.8|2449.8|43
1656088200000|2022-06-24 16:30:00|2456.5|2450.5|2455|2449|2457.5|2451.5|2455|2449|22
1656088500000|2022-06-24 16:35:00|2455.3|2449.3|2455.3|2449.3|2456|2450|2455.3|2449.3|6
1656088800000|2022-06-24 16:40:00|2455.5|2449.5|2460.3|2454.3|2460.3|2454.3|2455.5|2449.5|53
1656089100000|2022-06-24 16:45:00|2460.5|2454.5|2457.5|2451.5|2461.3|2455.3|2457|2451|51
1656089400000|2022-06-24 16:50:00|2457.8|2451.8|2456.3|2450.3|2458.5|2452.5|2454.5|2448.5|105
1656089700000|2022-06-24 16:55:00|2456|2450|2458.3|2452.3|2458.3|2452.3|2454.8|2448.8|149
1656288000000|2022-06-27 00:00:00|2509|2494|2453.1|2447.1|2509|2494|2450.4|2444.4|17
1656288300000|2022-06-27 00:05:00|2452.9|2446.9|2455|2449|2455.9|2449.9|2452.6|2446.6|44
1656288600000|2022-06-27 00:10:00|2455.3|2449.3|2457.4|2451.4|2457.6|2451.6|2453.8|2447.8|20
1656288900000|2022-06-27 00:15:00|2457|2451|2456.8|2450.8|2457.9|2451.9|2456.6|2450.6|30
1656289200000|2022-06-27 00:20:00|2457|2451|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|47
1656289500000|2022-06-27 00:25:00|2457.5|2451.5|2456.3|2450.3|2457.8|2451.8|2455.5|2449.5|22
1656289800000|2022-06-27 00:30:00|2456|2450|2456|2450|2456.5|2450.5|2455.8|2449.8|32
1656290100000|2022-06-27 00:35:00|2455.8|2449.8|2456|2450|2458|2452|2455.8|2449.8|18
1656290400000|2022-06-27 00:40:00|2457.3|2451.3|2460.8|2454.8|2461|2455|2455.8|2449.8|49
1656290700000|2022-06-27 00:45:00|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|9
1656291000000|2022-06-27 00:50:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|8
1656291300000|2022-06-27 00:55:00|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|23
1656291600000|2022-06-27 01:00:00|2461.5|2455.5|2465|2459|2465.6|2459.6|2461.5|2455.5|129
1656291900000|2022-06-27 01:05:00|2465.4|2459.4|2467|2461|2468|2462|2464.5|2458.5|174
1656292200000|2022-06-27 01:10:00|2466.5|2460.5|2466.5|2460.5|2468|2462|2465.8|2459.8|144
1656292500000|2022-06-27 01:15:00|2466.3|2460.3|2466.8|2460.8|2467.8|2461.8|2465.8|2459.8|173
1656292800000|2022-06-27 01:20:00|2466.5|2460.5|2471.5|2465.5|2472|2466|2466.5|2460.5|178
1656293100000|2022-06-27 01:25:00|2471.3|2465.3|2473.8|2467.8|2474.5|2468.5|2471.3|2465.3|108
1656293400000|2022-06-27 01:30:00|2474.3|2468.3|2477.3|2471.3|2478|2472|2474.3|2468.3|130
1656293700000|2022-06-27 01:35:00|2477|2471|2474.3|2468.3|2477.5|2471.5|2473.8|2467.8|88
1656294000000|2022-06-27 01:40:00|2474|2468|2473.3|2467.3|2475.8|2469.8|2469.8|2463.8|317
1656294300000|2022-06-27 01:45:00|2473|2467|2469.3|2463.3|2474|2468|2468.8|2462.8|192
1656294600000|2022-06-27 01:50:00|2469|2463|2473.8|2467.8|2473.8|2467.8|2468.3|2462.3|168
1656294900000|2022-06-27 01:55:00|2473.5|2467.5|2469.8|2463.8|2473.8|2467.8|2468.5|2462.5|148
1656295200000|2022-06-27 02:00:00|2470|2464|2468.3|2462.3|2470.8|2464.8|2467.8|2461.8|63
1656295500000|2022-06-27 02:05:00|2468.5|2462.5|2464|2458|2468.5|2462.5|2462|2456|82
1656295800000|2022-06-27 02:10:00|2463.8|2457.8|2465.3|2459.3|2465.5|2459.5|2463.8|2457.8|25
1656296100000|2022-06-27 02:15:00|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2464.5|2458.5|22
1656296400000|2022-06-27 02:20:00|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|5
1656296700000|2022-06-27 02:25:00|2468|2462|2470.3|2464.3|2470.3|2464.3|2468|2462|21
1656297000000|2022-06-27 02:30:00|2470.5|2464.5|2471.3|2465.3|2472.8|2466.8|2469|2463|75
1656297300000|2022-06-27 02:35:00|2471|2465|2473.3|2467.3|2474.3|2468.3|2468.5|2462.5|53
1656297600000|2022-06-27 02:40:00|2473.5|2467.5|2471.3|2465.3|2473.8|2467.8|2470.5|2464.5|89
1656297900000|2022-06-27 02:45:00|2471.5|2465.5|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|80
1656298200000|2022-06-27 02:50:00|2472.8|2466.8|2469.8|2463.8|2473.5|2467.5|2469.8|2463.8|113
1656298500000|2022-06-27 02:55:00|2469|2463|2469.3|2463.3|2470.5|2464.5|2468|2462|61
1656298800000|2022-06-27 03:00:00|2469|2463|2467|2461|2469.3|2463.3|2466.3|2460.3|69
1656299100000|2022-06-27 03:05:00|2466.8|2460.8|2467|2461|2467.5|2461.5|2466|2460|25
1656299400000|2022-06-27 03:10:00|2466.8|2460.8|2463.5|2457.5|2466.8|2460.8|2463.3|2457.3|15
1656299700000|2022-06-27 03:15:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|4
1656300000000|2022-06-27 03:20:00|2463.8|2457.8|2460.8|2454.8|2464.8|2458.8|2460.8|2454.8|35
1656300300000|2022-06-27 03:25:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|15
1656300600000|2022-06-27 03:30:00|2462|2456|2460.3|2454.3|2462.4|2456.4|2459.3|2453.3|26
1656300900000|2022-06-27 03:35:00|2460.5|2454.5|2460.3|2454.3|2461.5|2455.5|2460|2454|32
1656301200000|2022-06-27 03:40:00|2460|2454|2460|2454|2460.5|2454.5|2460|2454|9
1656301500000|2022-06-27 03:45:00|2459.8|2453.8|2457.3|2451.3|2459.8|2453.8|2457|2451|28
1656301800000|2022-06-27 03:50:00|2457|2451|2458|2452|2458|2452|2456.3|2450.3|13
1656302100000|2022-06-27 03:55:00|2458.5|2452.5|2455|2449|2458.5|2452.5|2454.3|2448.3|52
1656302400000|2022-06-27 04:00:00|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453|2447|31
1656302700000|2022-06-27 04:05:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|21
1656303000000|2022-06-27 04:10:00|2452.8|2446.8|2452|2446|2453|2447|2450.8|2444.8|20
1656303300000|2022-06-27 04:15:00|2451.5|2445.5|2452|2446|2452.5|2446.5|2451.3|2445.3|7
1656303600000|2022-06-27 04:20:00|2451.8|2445.8|2452|2446|2452.5|2446.5|2451.5|2445.5|6
1656303900000|2022-06-27 04:25:00|2451.8|2445.8|2452|2446|2452.3|2446.3|2451|2445|11
1656304200000|2022-06-27 04:30:00|2451.5|2445.5|2452|2446|2452.5|2446.5|2451|2445|7
1656304500000|2022-06-27 04:35:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656304800000|2022-06-27 04:40:00|2452|2446|2453|2447|2453.5|2447.5|2452|2446|19
1656305100000|2022-06-27 04:45:00|2453.5|2447.5|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|13
1656305400000|2022-06-27 04:50:00|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|5
1656305700000|2022-06-27 04:55:00|2454|2448|2456.8|2450.8|2457|2451|2454|2448|13
1656306000000|2022-06-27 05:00:00|2456.5|2450.5|2457.5|2451.5|2459|2453|2454.8|2448.8|37
1656306300000|2022-06-27 05:05:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1656306600000|2022-06-27 05:10:00|2458.5|2452.5|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|12
1656306900000|2022-06-27 05:15:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656307200000|2022-06-27 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1656307500000|2022-06-27 05:25:00|2456|2450|2453.8|2447.8|2456|2450|2452|2446|21
1656307800000|2022-06-27 05:30:00|2454|2448|2451.3|2445.3|2457.3|2451.3|2450.3|2444.3|81
1656308100000|2022-06-27 05:35:00|2451.5|2445.5|2457.8|2451.8|2458|2452|2451.5|2445.5|65
1656308400000|2022-06-27 05:40:00|2458.8|2452.8|2463.5|2457.5|2464.3|2458.3|2457.8|2451.8|81
1656308700000|2022-06-27 05:45:00|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2460.5|2454.5|71
1656309000000|2022-06-27 05:50:00|2464|2458|2460.8|2454.8|2464.3|2458.3|2460.3|2454.3|40
1656309300000|2022-06-27 05:55:00|2461|2455|2458.8|2452.8|2462.3|2456.3|2457.8|2451.8|66
1656309600000|2022-06-27 06:00:00|2459|2453|2457.8|2451.8|2459.3|2453.3|2457.8|2451.8|32
1656309900000|2022-06-27 06:05:00|2457.5|2451.5|2455.8|2449.8|2458.3|2452.3|2453.8|2447.8|36
1656310200000|2022-06-27 06:10:00|2455.5|2449.5|2454.3|2448.3|2456|2450|2454|2448|25
1656310500000|2022-06-27 06:15:00|2455.1|2449.1|2455.5|2449.5|2458.8|2452.8|2454.5|2448.5|41
1656310800000|2022-06-27 06:20:00|2455.3|2449.3|2453.5|2447.5|2455.3|2449.3|2452.5|2446.5|32
1656311100000|2022-06-27 06:25:00|2453.8|2447.8|2459.5|2453.5|2459.5|2453.5|2452.8|2446.8|58
1656311400000|2022-06-27 06:30:00|2460.5|2454.5|2464|2458|2465.3|2459.3|2460|2454|65
1656311700000|2022-06-27 06:35:00|2463.8|2457.8|2467|2461|2469.5|2463.5|2462.8|2456.8|74
1656312000000|2022-06-27 06:40:00|2466.8|2460.8|2464|2458|2467.3|2461.3|2463.8|2457.8|53
1656312300000|2022-06-27 06:45:00|2464.3|2458.3|2461.3|2455.3|2466.3|2460.3|2461.3|2455.3|52
1656312600000|2022-06-27 06:50:00|2461.5|2455.5|2463|2457|2465|2459|2460.8|2454.8|28
1656312900000|2022-06-27 06:55:00|2462.8|2456.8|2461.5|2455.5|2464|2458|2460.5|2454.5|52
1656313200000|2022-06-27 07:00:00|2461.3|2455.3|2460.8|2454.8|2462.5|2456.5|2452.5|2446.5|99
1656313500000|2022-06-27 07:05:00|2461|2455|2465|2459|2465|2459|2459.5|2453.5|80
1656313800000|2022-06-27 07:10:00|2465.3|2459.3|2464|2458|2467.5|2461.5|2464|2458|71
1656314100000|2022-06-27 07:15:00|2464.3|2458.3|2472.5|2466.5|2472.8|2466.8|2464|2458|75
1656314400000|2022-06-27 07:20:00|2472|2466|2475.5|2469.5|2477.3|2471.3|2472|2466|71
1656314700000|2022-06-27 07:25:00|2476|2470|2475.3|2469.3|2480.1|2474.1|2473.8|2467.8|63
1656315000000|2022-06-27 07:30:00|2475|2469|2475.5|2469.5|2478.3|2472.3|2474.3|2468.3|82
1656315300000|2022-06-27 07:35:00|2475.3|2469.3|2476.5|2470.5|2478|2472|2475.3|2469.3|40
1656315600000|2022-06-27 07:40:00|2476.3|2470.3|2474.5|2468.5|2476.3|2470.3|2474|2468|55
1656315900000|2022-06-27 07:45:00|2474.3|2468.3|2478|2472|2478.8|2472.8|2473.5|2467.5|75
1656316200000|2022-06-27 07:50:00|2478.3|2472.3|2478|2472|2478.8|2472.8|2473.5|2467.5|87
1656316500000|2022-06-27 07:55:00|2478.3|2472.3|2469.3|2463.3|2479|2473|2469.3|2463.3|91
1656316800000|2022-06-27 08:00:00|2469.5|2463.5|2467|2461|2473.4|2467.4|2466.8|2460.8|153
1656317100000|2022-06-27 08:05:00|2466.8|2460.8|2462.5|2456.5|2469.3|2463.3|2461.8|2455.8|133
1656317400000|2022-06-27 08:10:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2458.3|2452.3|131
1656317700000|2022-06-27 08:15:00|2465.5|2459.5|2460.8|2454.8|2466.3|2460.3|2460.8|2454.8|81
1656318000000|2022-06-27 08:20:00|2461.3|2455.3|2469.5|2463.5|2469.8|2463.8|2460.3|2454.3|95
1656318300000|2022-06-27 08:25:00|2469.3|2463.3|2468.3|2462.3|2469.8|2463.8|2463.8|2457.8|83
1656318600000|2022-06-27 08:30:00|2468.5|2462.5|2466|2460|2470|2464|2465|2459|94
1656318900000|2022-06-27 08:35:00|2465.5|2459.5|2469.3|2463.3|2469.5|2463.5|2460.5|2454.5|100
1656319200000|2022-06-27 08:40:00|2469|2463|2470.8|2464.8|2471.3|2465.3|2466|2460|66
1656319500000|2022-06-27 08:45:00|2470.5|2464.5|2471.8|2465.8|2473.5|2467.5|2470.3|2464.3|47
1656319800000|2022-06-27 08:50:00|2471.5|2465.5|2464|2458|2472|2466|2461|2455|94
1656320100000|2022-06-27 08:55:00|2464.3|2458.3|2466.5|2460.5|2467.5|2461.5|2461|2455|126
1656320400000|2022-06-27 09:00:00|2467|2461|2467.5|2461.5|2469.3|2463.3|2463|2457|98
1656320700000|2022-06-27 09:05:00|2467.3|2461.3|2465.3|2459.3|2468.5|2462.5|2463.8|2457.8|100
1656321000000|2022-06-27 09:10:00|2465|2459|2465|2459|2468.5|2462.5|2463.5|2457.5|113
1656321300000|2022-06-27 09:15:00|2464.8|2458.8|2466|2460|2467.5|2461.5|2463|2457|116
1656321600000|2022-06-27 09:20:00|2466.3|2460.3|2468.5|2462.5|2471.3|2465.3|2466|2460|85
1656321900000|2022-06-27 09:25:00|2468.8|2462.8|2470|2464|2473|2467|2467|2461|59
1656322200000|2022-06-27 09:30:00|2469.8|2463.8|2469.8|2463.8|2470|2464|2465.5|2459.5|89
1656322500000|2022-06-27 09:35:00|2469.5|2463.5|2467|2461|2469.8|2463.8|2466.3|2460.3|36
1656322800000|2022-06-27 09:40:00|2467.5|2461.5|2468.5|2462.5|2470.8|2464.8|2467|2461|51
1656323100000|2022-06-27 09:45:00|2468.8|2462.8|2469.3|2463.3|2470.4|2464.4|2467.3|2461.3|38
1656323400000|2022-06-27 09:50:00|2469|2463|2468.5|2462.5|2469.8|2463.8|2468|2462|43
1656323700000|2022-06-27 09:55:00|2468.8|2462.8|2468.8|2462.8|2470.5|2464.5|2468|2462|42
1656324000000|2022-06-27 10:00:00|2468.3|2462.3|2463.3|2457.3|2468.3|2462.3|2462|2456|72
1656324300000|2022-06-27 10:05:00|2463|2457|2463.5|2457.5|2465.5|2459.5|2461|2455|42
1656324600000|2022-06-27 10:10:00|2463.8|2457.8|2464|2458|2464.3|2458.3|2461|2455|43
1656324900000|2022-06-27 10:15:00|2464.3|2458.3|2465.3|2459.3|2466.5|2460.5|2463.3|2457.3|33
1656325200000|2022-06-27 10:20:00|2465.5|2459.5|2466|2460|2467.3|2461.3|2465.5|2459.5|13
1656325500000|2022-06-27 10:25:00|2466.3|2460.3|2461.8|2455.8|2467.3|2461.3|2461.8|2455.8|50
1656325800000|2022-06-27 10:30:00|2462.3|2456.3|2464|2458|2464.5|2458.5|2462|2456|60
1656326100000|2022-06-27 10:35:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2462.8|2456.8|31
1656326400000|2022-06-27 10:40:00|2464.3|2458.3|2466.8|2460.8|2466.8|2460.8|2464.3|2458.3|83
1656326700000|2022-06-27 10:45:00|2466.3|2460.3|2464.8|2458.8|2468.5|2462.5|2464|2458|87
1656327000000|2022-06-27 10:50:00|2464.5|2458.5|2464|2458|2465.5|2459.5|2462.8|2456.8|69
1656327300000|2022-06-27 10:55:00|2464.3|2458.3|2466|2460|2468|2462|2463.8|2457.8|66
1656327600000|2022-06-27 11:00:00|2466.3|2460.3|2464.8|2458.8|2467.5|2461.5|2464.8|2458.8|82
1656327900000|2022-06-27 11:05:00|2464.5|2458.5|2466.3|2460.3|2467.5|2461.5|2462.8|2456.8|87
1656328200000|2022-06-27 11:10:00|2466|2460|2467.3|2461.3|2467.8|2461.8|2465.3|2459.3|78
1656328500000|2022-06-27 11:15:00|2467.5|2461.5|2469|2463|2469.3|2463.3|2467|2461|54
1656328800000|2022-06-27 11:20:00|2468.8|2462.8|2467.3|2461.3|2468.8|2462.8|2465|2459|56
1656329100000|2022-06-27 11:25:00|2467.5|2461.5|2468|2462|2469.8|2463.8|2464|2458|81
1656329400000|2022-06-27 11:30:00|2468.3|2462.3|2468.5|2462.5|2469.8|2463.8|2468|2462|28
1656329700000|2022-06-27 11:35:00|2468.8|2462.8|2470.5|2464.5|2472.3|2466.3|2468.5|2462.5|38
1656330000000|2022-06-27 11:40:00|2470.8|2464.8|2472|2466|2474.3|2468.3|2470.8|2464.8|46
1656330300000|2022-06-27 11:45:00|2472.3|2466.3|2471.8|2465.8|2474.5|2468.5|2471|2465|33
1656330600000|2022-06-27 11:50:00|2472|2466|2470.3|2464.3|2473.5|2467.5|2469.8|2463.8|61
1656330900000|2022-06-27 11:55:00|2470.5|2464.5|2478.5|2472.5|2478.5|2472.5|2470.5|2464.5|114
1656331200000|2022-06-27 12:00:00|2478.3|2472.3|2479.3|2473.3|2481.8|2475.8|2475.5|2469.5|173
1656331500000|2022-06-27 12:05:00|2479.5|2473.5|2480|2474|2482|2476|2477.3|2471.3|95
1656331800000|2022-06-27 12:10:00|2479.8|2473.8|2484.5|2478.5|2488|2482|2479.3|2473.3|86
1656332100000|2022-06-27 12:15:00|2484.3|2478.3|2486.5|2480.5|2488.5|2482.5|2483.5|2477.5|81
1656332400000|2022-06-27 12:20:00|2486.8|2480.8|2484.3|2478.3|2487.8|2481.8|2481.8|2475.8|101
1656332700000|2022-06-27 12:25:00|2484|2478|2482.5|2476.5|2486.3|2480.3|2482.5|2476.5|41
1656333000000|2022-06-27 12:30:00|2482.3|2476.3|2482.3|2476.3|2484.8|2478.8|2481.8|2475.8|87
1656333300000|2022-06-27 12:35:00|2482.5|2476.5|2483|2477|2485.8|2479.8|2481.3|2475.3|75
1656333600000|2022-06-27 12:40:00|2482.5|2476.5|2483|2477|2483.3|2477.3|2481.8|2475.8|61
1656333900000|2022-06-27 12:45:00|2483.3|2477.3|2484.3|2478.3|2486.5|2480.5|2482.8|2476.8|49
1656334200000|2022-06-27 12:50:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2482.8|2476.8|39
1656334500000|2022-06-27 12:55:00|2484|2478|2482.3|2476.3|2484.3|2478.3|2481.5|2475.5|78
1656334800000|2022-06-27 13:00:00|2481.8|2475.8|2486.8|2480.8|2487.5|2481.5|2480.8|2474.8|229
1656335100000|2022-06-27 13:05:00|2486.3|2480.3|2486.3|2480.3|2488.5|2482.5|2481.5|2475.5|190
1656335400000|2022-06-27 13:10:00|2486|2480|2484.5|2478.5|2489.8|2483.8|2480.3|2474.3|139
1656335700000|2022-06-27 13:15:00|2484.8|2478.8|2482.3|2476.3|2485.5|2479.5|2481.8|2475.8|157
1656336000000|2022-06-27 13:20:00|2482.8|2476.8|2484.3|2478.3|2486.5|2480.5|2481.5|2475.5|95
1656336300000|2022-06-27 13:25:00|2484|2478|2489.5|2483.5|2490|2484|2481.8|2475.8|108
1656336600000|2022-06-27 13:30:00|2489.3|2483.3|2483.3|2477.3|2489.3|2483.3|2480.8|2474.8|115
1656336900000|2022-06-27 13:35:00|2483|2477|2485.3|2479.3|2486|2480|2481.8|2475.8|109
1656337200000|2022-06-27 13:40:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2481.5|2475.5|92
1656337500000|2022-06-27 13:45:00|2485|2479|2485.3|2479.3|2486.3|2480.3|2480.5|2474.5|162
1656337800000|2022-06-27 13:50:00|2485.5|2479.5|2487.5|2481.5|2488.8|2482.8|2484|2478|98
1656338100000|2022-06-27 13:55:00|2487.8|2481.8|2483.3|2477.3|2489.3|2483.3|2481.8|2475.8|120
1656338400000|2022-06-27 14:00:00|2483|2477|2486|2480|2488.8|2482.8|2480.8|2474.8|185
1656338700000|2022-06-27 14:05:00|2486.3|2480.3|2483.3|2477.3|2488.8|2482.8|2480.8|2474.8|158
1656339000000|2022-06-27 14:10:00|2483|2477|2484.5|2478.5|2485|2479|2481.3|2475.3|100
1656339300000|2022-06-27 14:15:00|2484.3|2478.3|2485.3|2479.3|2488.8|2482.8|2481.8|2475.8|96
1656339600000|2022-06-27 14:20:00|2485|2479|2485.5|2479.5|2488|2482|2482.5|2476.5|99
1656339900000|2022-06-27 14:25:00|2485.3|2479.3|2484.8|2478.8|2487.8|2481.8|2484.3|2478.3|86
1656340200000|2022-06-27 14:30:00|2485.3|2479.3|2488|2482|2489|2483|2482.5|2476.5|147
1656340500000|2022-06-27 14:35:00|2488.3|2482.3|2491.5|2485.5|2492.3|2486.3|2487|2481|73
1656340800000|2022-06-27 14:40:00|2491.8|2485.8|2498|2492|2499.5|2493.5|2491.8|2485.8|129
1656341100000|2022-06-27 14:45:00|2498.3|2492.3|2501.4|2495.4|2509.8|2503.8|2498.3|2492.3|163
1656341400000|2022-06-27 14:50:00|2501.5|2495.5|2503|2497|2507.5|2501.5|2500.8|2494.8|170
1656341700000|2022-06-27 14:55:00|2503.3|2497.3|2502.3|2496.3|2504|2498|2501.3|2495.3|108
1656342000000|2022-06-27 15:00:00|2502|2496|2502.8|2496.8|2504.5|2498.5|2501.5|2495.5|111
1656342300000|2022-06-27 15:05:00|2503|2497|2502.3|2496.3|2504.8|2498.8|2500.5|2494.5|119
1656342600000|2022-06-27 15:10:00|2502.8|2496.8|2506.5|2500.5|2506.8|2500.8|2502.5|2496.5|82
1656342900000|2022-06-27 15:15:00|2506.8|2500.8|2500.5|2494.5|2506.8|2500.8|2500.5|2494.5|90
1656343200000|2022-06-27 15:20:00|2500.3|2494.3|2498.8|2492.8|2501.3|2495.3|2496|2490|142
1656343500000|2022-06-27 15:25:00|2498.5|2492.5|2499.5|2493.5|2502.5|2496.5|2497.3|2491.3|180
1656343800000|2022-06-27 15:30:00|2499.3|2493.3|2497.8|2491.8|2500.5|2494.5|2495|2489|223
1656344100000|2022-06-27 15:35:00|2498|2492|2504|2498|2504|2498|2498|2492|86
1656344400000|2022-06-27 15:40:00|2504.3|2498.3|2509|2503|2509|2503|2503.3|2497.3|80
1656344700000|2022-06-27 15:45:00|2509.3|2503.3|2509.5|2503.5|2511.3|2505.3|2506.3|2500.3|102
1656345000000|2022-06-27 15:50:00|2509.3|2503.3|2507|2501|2509.5|2503.5|2505.8|2499.8|62
1656345300000|2022-06-27 15:55:00|2506.3|2500.3|2504|2498|2506.3|2500.3|2502.3|2496.3|48
1656345600000|2022-06-27 16:00:00|2504.3|2498.3|2505.3|2499.3|2505.8|2499.8|2504.3|2498.3|28
1656345900000|2022-06-27 16:05:00|2505|2499|2501.5|2495.5|2505.3|2499.3|2500.3|2494.3|42
1656346200000|2022-06-27 16:10:00|2501.3|2495.3|2501.8|2495.8|2502|2496|2501|2495|67
1656346500000|2022-06-27 16:15:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2501.8|2495.8|32
1656346800000|2022-06-27 16:20:00|2503|2497|2497|2491|2504|2498|2496.8|2490.8|175
1656347100000|2022-06-27 16:25:00|2496.8|2490.8|2494.5|2488.5|2497|2491|2494.5|2488.5|34
1656347400000|2022-06-27 16:30:00|2494.8|2488.8|2493.5|2487.5|2495|2489|2491.8|2485.8|53
1656347700000|2022-06-27 16:35:00|2493.8|2487.8|2495.3|2489.3|2495.5|2489.5|2492.3|2486.3|44
1656348000000|2022-06-27 16:40:00|2495.5|2489.5|2496.3|2490.3|2496.5|2490.5|2495.5|2489.5|37
1656348300000|2022-06-27 16:45:00|2496.5|2490.5|2497|2491|2498|2492|2496|2490|44
1656348600000|2022-06-27 16:50:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2496.5|2490.5|27
1656348900000|2022-06-27 16:55:00|2497.3|2491.3|2497.3|2491.3|2499|2493|2497|2491|48
1656374400000|2022-06-28 00:00:00|2493.5|2487.5|2489.8|2483.8|2493.5|2487.5|2489.6|2483.6|12
1656374700000|2022-06-28 00:05:00|2489.5|2483.5|2487|2481|2490|2484|2486.3|2480.3|22
1656375000000|2022-06-28 00:10:00|2486.8|2480.8|2488|2482|2488.8|2482.8|2486.5|2480.5|27
1656375300000|2022-06-28 00:15:00|2487.8|2481.8|2485.6|2479.6|2488.3|2482.3|2485.6|2479.6|13
1656375600000|2022-06-28 00:20:00|2485.5|2479.5|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|12
1656375900000|2022-06-28 00:25:00|2484.5|2478.5|2487.3|2481.3|2487.3|2481.3|2484.3|2478.3|25
1656376200000|2022-06-28 00:30:00|2487|2481|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|20
1656376500000|2022-06-28 00:35:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|5
1656376800000|2022-06-28 00:40:00|2486.8|2480.8|2485.3|2479.3|2487|2481|2485.3|2479.3|22
1656377100000|2022-06-28 00:45:00|2485|2479|2481.8|2475.8|2485|2479|2480.3|2474.3|22
1656377400000|2022-06-28 00:50:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2480.3|2474.3|14
1656377700000|2022-06-28 00:55:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481|2475|10
1656378000000|2022-06-28 01:00:00|2482.8|2476.8|2485.3|2479.3|2489.1|2483.1|2481.8|2475.8|159
1656378300000|2022-06-28 01:05:00|2485|2479|2481.8|2475.8|2485.3|2479.3|2480.8|2474.8|83
1656378600000|2022-06-28 01:10:00|2482|2476|2485.8|2479.8|2486.5|2480.5|2482|2476|62
1656378900000|2022-06-28 01:15:00|2485.5|2479.5|2485.8|2479.8|2488.8|2482.8|2485|2479|144
1656379200000|2022-06-28 01:20:00|2486|2480|2484.3|2478.3|2487.5|2481.5|2484.3|2478.3|38
1656379500000|2022-06-28 01:25:00|2484.5|2478.5|2485|2479|2487.3|2481.3|2481.5|2475.5|53
1656379800000|2022-06-28 01:30:00|2484.8|2478.8|2484.5|2478.5|2485.8|2479.8|2483.8|2477.8|66
1656380100000|2022-06-28 01:35:00|2484.3|2478.3|2486.3|2480.3|2487|2481|2484.3|2478.3|60
1656380400000|2022-06-28 01:40:00|2484.5|2478.5|2484.5|2478.5|2486|2480|2484.5|2478.5|38
1656380700000|2022-06-28 01:45:00|2484.3|2478.3|2491.8|2485.8|2491.8|2485.8|2483.8|2477.8|46
1656381000000|2022-06-28 01:50:00|2491.5|2485.5|2490.3|2484.3|2494.8|2488.8|2489.8|2483.8|66
1656381300000|2022-06-28 01:55:00|2489.4|2483.4|2489.8|2483.8|2490.3|2484.3|2489.4|2483.4|37
1656381600000|2022-06-28 02:00:00|2490|2484|2494.5|2488.5|2495.3|2489.3|2489.8|2483.8|36
1656381900000|2022-06-28 02:05:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2492.5|2486.5|27
1656382200000|2022-06-28 02:10:00|2493.8|2487.8|2495.3|2489.3|2495.3|2489.3|2492.3|2486.3|27
1656382500000|2022-06-28 02:15:00|2494.8|2488.8|2498.3|2492.3|2499|2493|2494.8|2488.8|13
1656382800000|2022-06-28 02:20:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|8
1656383100000|2022-06-28 02:25:00|2498|2492|2497.5|2491.5|2498|2492|2495.3|2489.3|61
1656383400000|2022-06-28 02:30:00|2497.3|2491.3|2494|2488|2497.5|2491.5|2492.5|2486.5|41
1656383700000|2022-06-28 02:35:00|2493.8|2487.8|2492|2486|2493.8|2487.8|2491.5|2485.5|29
1656384000000|2022-06-28 02:40:00|2491.8|2485.8|2490.5|2484.5|2492|2486|2490.5|2484.5|18
1656384300000|2022-06-28 02:45:00|2490.3|2484.3|2489|2483|2490.5|2484.5|2489|2483|22
1656384600000|2022-06-28 02:50:00|2488.8|2482.8|2490.3|2484.3|2490.5|2484.5|2488.5|2482.5|12
1656384900000|2022-06-28 02:55:00|2490|2484|2490.8|2484.8|2491|2485|2489.8|2483.8|17
1656385200000|2022-06-28 03:00:00|2490.5|2484.5|2491|2485|2491|2485|2488|2482|22
1656385500000|2022-06-28 03:05:00|2490.5|2484.5|2493.8|2487.8|2495|2489|2490.5|2484.5|141
1656385800000|2022-06-28 03:10:00|2493.5|2487.5|2489.8|2483.8|2494.3|2488.3|2489.5|2483.5|47
1656386100000|2022-06-28 03:15:00|2490|2484|2493.5|2487.5|2494.3|2488.3|2490|2484|32
1656386400000|2022-06-28 03:20:00|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.5|2486.5|13
1656386700000|2022-06-28 03:25:00|2492.8|2486.8|2492.8|2486.8|2493.5|2487.5|2492|2486|59
1656387000000|2022-06-28 03:30:00|2492.5|2486.5|2491|2485|2492.5|2486.5|2490.8|2484.8|21
1656387300000|2022-06-28 03:35:00|2490.8|2484.8|2489|2483|2490.8|2484.8|2488.5|2482.5|19
1656387600000|2022-06-28 03:40:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.3|2482.3|6
1656387900000|2022-06-28 03:45:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.5|2481.5|9
1656388200000|2022-06-28 03:50:00|2487.5|2481.5|2485.8|2479.8|2487.5|2481.5|2484.8|2478.8|20
1656388500000|2022-06-28 03:55:00|2486|2480|2487|2481|2487.3|2481.3|2486|2480|11
1656388800000|2022-06-28 04:00:00|2486.8|2480.8|2488.3|2482.3|2488.3|2482.3|2486.8|2480.8|6
1656389100000|2022-06-28 04:05:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|8
1656389400000|2022-06-28 04:10:00|2488|2482|2490.8|2484.8|2491.3|2485.3|2488|2482|23
1656389700000|2022-06-28 04:15:00|2491|2485|2490.3|2484.3|2491|2485|2489.8|2483.8|14
1656390000000|2022-06-28 04:20:00|2490|2484|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|8
1656390300000|2022-06-28 04:25:00|2490|2484|2490.3|2484.3|2490.5|2484.5|2489.5|2483.5|7
1656390600000|2022-06-28 04:30:00|2490.5|2484.5|2491|2485|2491.8|2485.8|2490.3|2484.3|20
1656390900000|2022-06-28 04:35:00|2490.8|2484.8|2492|2486|2493.3|2487.3|2489.8|2483.8|25
1656391200000|2022-06-28 04:40:00|2491.8|2485.8|2490.3|2484.3|2491.8|2485.8|2490|2484|20
1656391500000|2022-06-28 04:45:00|2490.5|2484.5|2492.3|2486.3|2492.3|2486.3|2490.5|2484.5|6
1656391800000|2022-06-28 04:50:00|2492|2486|2491.8|2485.8|2492|2486|2491.3|2485.3|8
1656392100000|2022-06-28 04:55:00|2491.5|2485.5|2492|2486|2492.3|2486.3|2491.5|2485.5|8
1656392400000|2022-06-28 05:00:00|2491.8|2485.8|2491|2485|2492.3|2486.3|2491|2485|12
1656392700000|2022-06-28 05:05:00|2490.8|2484.8|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|6
1656393000000|2022-06-28 05:10:00|2488.5|2482.5|2486|2480|2488.5|2482.5|2486|2480|24
1656393300000|2022-06-28 05:15:00|2486.3|2480.3|2486|2480|2489.3|2483.3|2486|2480|40
1656393600000|2022-06-28 05:20:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|7
1656393900000|2022-06-28 05:25:00|2485|2479|2485|2479|2485|2479|2484.5|2478.5|4
1656394200000|2022-06-28 05:30:00|2485.3|2479.3|2492.3|2486.3|2492.5|2486.5|2485.3|2479.3|66
1656394500000|2022-06-28 05:35:00|2492.5|2486.5|2491.3|2485.3|2495.3|2489.3|2491.3|2485.3|53
1656394800000|2022-06-28 05:40:00|2490.5|2484.5|2490.5|2484.5|2492.5|2486.5|2490.5|2484.5|12
1656395100000|2022-06-28 05:45:00|2490.8|2484.8|2489|2483|2490.8|2484.8|2488.8|2482.8|17
1656395400000|2022-06-28 05:50:00|2488.8|2482.8|2489.8|2483.8|2490.3|2484.3|2488.5|2482.5|18
1656395700000|2022-06-28 05:55:00|2490|2484|2493.8|2487.8|2493.8|2487.8|2490|2484|21
1656396000000|2022-06-28 06:00:00|2494|2488|2494|2488|2494.5|2488.5|2493.3|2487.3|14
1656396300000|2022-06-28 06:05:00|2493.8|2487.8|2503.5|2497.5|2504.3|2498.3|2493.5|2487.5|87
1656396600000|2022-06-28 06:10:00|2503.3|2497.3|2508|2502|2508.5|2502.5|2501.5|2495.5|103
1656396900000|2022-06-28 06:15:00|2507.8|2501.8|2512.5|2506.5|2515.3|2509.3|2507.8|2501.8|131
1656397200000|2022-06-28 06:20:00|2513.3|2507.3|2509.5|2503.5|2515.8|2509.8|2508|2502|95
1656397500000|2022-06-28 06:25:00|2509.8|2503.8|2513.3|2507.3|2513.3|2507.3|2507.5|2501.5|71
1656397800000|2022-06-28 06:30:00|2513|2507|2510.8|2504.8|2513.8|2507.8|2509.3|2503.3|80
1656398100000|2022-06-28 06:35:00|2511|2505|2508|2502|2511|2505|2506.3|2500.3|118
1656398400000|2022-06-28 06:40:00|2507.3|2501.3|2510.5|2504.5|2513.3|2507.3|2505.5|2499.5|157
1656398700000|2022-06-28 06:45:00|2510.3|2504.3|2507|2501|2510.8|2504.8|2505.5|2499.5|175
1656399000000|2022-06-28 06:50:00|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2504.8|2498.8|140
1656399300000|2022-06-28 06:55:00|2508.5|2502.5|2507.3|2501.3|2509.5|2503.5|2503.8|2497.8|133
1656399600000|2022-06-28 07:00:00|2507|2501|2504.8|2498.8|2507|2501|2496.4|2490.4|144
1656399900000|2022-06-28 07:05:00|2504.5|2498.5|2500.3|2494.3|2504.5|2498.5|2499.3|2493.3|66
1656400200000|2022-06-28 07:10:00|2500.5|2494.5|2500.8|2494.8|2501|2495|2496.8|2490.8|25
1656400500000|2022-06-28 07:15:00|2501|2495|2505|2499|2506.8|2500.8|2498.8|2492.8|89
1656400800000|2022-06-28 07:20:00|2505.3|2499.3|2509|2503|2511|2505|2502.8|2496.8|115
1656401100000|2022-06-28 07:25:00|2508.8|2502.8|2503.5|2497.5|2508.8|2502.8|2502.3|2496.3|52
1656401400000|2022-06-28 07:30:00|2503.3|2497.3|2507|2501|2507.5|2501.5|2501.3|2495.3|56
1656401700000|2022-06-28 07:35:00|2506.8|2500.8|2506.3|2500.3|2510.5|2504.5|2501.8|2495.8|58
1656402000000|2022-06-28 07:40:00|2506|2500|2505.3|2499.3|2506.8|2500.8|2503|2497|30
1656402300000|2022-06-28 07:45:00|2505.5|2499.5|2504.8|2498.8|2506|2500|2504.8|2498.8|10
1656402600000|2022-06-28 07:50:00|2504.3|2498.3|2505.3|2499.3|2505.5|2499.5|2502.5|2496.5|30
1656402900000|2022-06-28 07:55:00|2505|2499|2504|2498|2505.3|2499.3|2503.5|2497.5|24
1656403200000|2022-06-28 08:00:00|2503.8|2497.8|2506|2500|2506.5|2500.5|2503|2497|57
1656403500000|2022-06-28 08:05:00|2505.8|2499.8|2501.5|2495.5|2506|2500|2501|2495|67
1656403800000|2022-06-28 08:10:00|2501.3|2495.3|2502.5|2496.5|2504.3|2498.3|2499.8|2493.8|88
1656404100000|2022-06-28 08:15:00|2502.8|2496.8|2506.5|2500.5|2508.3|2502.3|2502.5|2496.5|55
1656404400000|2022-06-28 08:20:00|2506.8|2500.8|2506.8|2500.8|2508.5|2502.5|2504.5|2498.5|41
1656404700000|2022-06-28 08:25:00|2506.5|2500.5|2505.3|2499.3|2507.3|2501.3|2504|2498|38
1656405000000|2022-06-28 08:30:00|2505|2499|2512.3|2506.3|2512.3|2506.3|2504|2498|58
1656405300000|2022-06-28 08:35:00|2511.5|2505.5|2512.3|2506.3|2512.3|2506.3|2509.3|2503.3|41
1656405600000|2022-06-28 08:40:00|2512|2506|2516.3|2510.3|2517.3|2511.3|2512|2506|41
1656405900000|2022-06-28 08:45:00|2516.5|2510.5|2525.3|2519.3|2525.8|2519.8|2516.5|2510.5|73
1656406200000|2022-06-28 08:50:00|2525.8|2519.8|2523.8|2517.8|2529|2523|2523|2517|49
1656406500000|2022-06-28 08:55:00|2523.5|2517.5|2525.5|2519.5|2526.8|2520.8|2523|2517|47
1656406800000|2022-06-28 09:00:00|2525.8|2519.8|2529.8|2523.8|2530.3|2524.3|2525|2519|55
1656407100000|2022-06-28 09:05:00|2529.5|2523.5|2532.8|2526.8|2533.3|2527.3|2529.3|2523.3|70
1656407400000|2022-06-28 09:10:00|2533.3|2527.3|2530.8|2524.8|2533.3|2527.3|2529.8|2523.8|85
1656407700000|2022-06-28 09:15:00|2530.5|2524.5|2529.5|2523.5|2530.8|2524.8|2525.8|2519.8|69
1656408000000|2022-06-28 09:20:00|2529.8|2523.8|2526.3|2520.3|2531|2525|2525.5|2519.5|49
1656408300000|2022-06-28 09:25:00|2526.5|2520.5|2531.5|2525.5|2532|2526|2526|2520|66
1656408600000|2022-06-28 09:30:00|2531.8|2525.8|2534.5|2528.5|2535|2529|2529.8|2523.8|83
1656408900000|2022-06-28 09:35:00|2534.8|2528.8|2536.3|2530.3|2536.5|2530.5|2534.3|2528.3|44
1656409200000|2022-06-28 09:40:00|2536.5|2530.5|2536.8|2530.8|2539|2533|2536|2530|54
1656409500000|2022-06-28 09:45:00|2537|2531|2537|2531|2537.5|2531.5|2534.5|2528.5|69
1656409800000|2022-06-28 09:50:00|2537.3|2531.3|2531.3|2525.3|2537.3|2531.3|2530|2524|89
1656410100000|2022-06-28 09:55:00|2531.5|2525.5|2531.8|2525.8|2532.5|2526.5|2527.8|2521.8|86
1656410400000|2022-06-28 10:00:00|2531.5|2525.5|2532|2526|2532.5|2526.5|2529.5|2523.5|74
1656410700000|2022-06-28 10:05:00|2532.3|2526.3|2529.5|2523.5|2532.5|2526.5|2527.3|2521.3|98
1656411000000|2022-06-28 10:10:00|2530|2524|2527.3|2521.3|2530|2524|2526.8|2520.8|70
1656411300000|2022-06-28 10:15:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2526.5|2520.5|57
1656411600000|2022-06-28 10:20:00|2527.5|2521.5|2527|2521|2528|2522|2526.3|2520.3|70
1656411900000|2022-06-28 10:25:00|2527.3|2521.3|2518.3|2512.3|2528|2522|2515.5|2509.5|109
1656412200000|2022-06-28 10:30:00|2517.8|2511.8|2518.5|2512.5|2522.5|2516.5|2516.3|2510.3|81
1656412500000|2022-06-28 10:35:00|2518.3|2512.3|2514.8|2508.8|2520|2514|2508.8|2502.8|90
1656412800000|2022-06-28 10:40:00|2515|2509|2514.3|2508.3|2518|2512|2512.8|2506.8|74
1656413100000|2022-06-28 10:45:00|2514.5|2508.5|2517|2511|2517|2511|2512.3|2506.3|62
1656413400000|2022-06-28 10:50:00|2517.3|2511.3|2517.3|2511.3|2518.3|2512.3|2514.8|2508.8|67
1656413700000|2022-06-28 10:55:00|2517|2511|2523|2517|2526.3|2520.3|2516.8|2510.8|131
1656414000000|2022-06-28 11:00:00|2523.3|2517.3|2520.3|2514.3|2525.5|2519.5|2518.5|2512.5|63
1656414300000|2022-06-28 11:05:00|2520.5|2514.5|2518.5|2512.5|2521.3|2515.3|2518.5|2512.5|61
1656414600000|2022-06-28 11:10:00|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2514.8|2508.8|89
1656414900000|2022-06-28 11:15:00|2517.8|2511.8|2517.5|2511.5|2519|2513|2516|2510|73
1656415200000|2022-06-28 11:20:00|2518|2512|2519.5|2513.5|2519.8|2513.8|2515.3|2509.3|73
1656415500000|2022-06-28 11:25:00|2519.8|2513.8|2520.8|2514.8|2523.3|2517.3|2519.3|2513.3|84
1656415800000|2022-06-28 11:30:00|2520|2514|2525.8|2519.8|2526.8|2520.8|2519.3|2513.3|85
1656416100000|2022-06-28 11:35:00|2526|2520|2521.5|2515.5|2526.8|2520.8|2519.5|2513.5|59
1656416400000|2022-06-28 11:40:00|2521.3|2515.3|2520|2514|2522.3|2516.3|2518.8|2512.8|52
1656416700000|2022-06-28 11:45:00|2519.8|2513.8|2513|2507|2519.8|2513.8|2512|2506|65
1656417000000|2022-06-28 11:50:00|2513.3|2507.3|2518.5|2512.5|2518.8|2512.8|2511.3|2505.3|77
1656417300000|2022-06-28 11:55:00|2518.3|2512.3|2522.8|2516.8|2523.3|2517.3|2514|2508|139
1656417600000|2022-06-28 12:00:00|2522.5|2516.5|2524|2518|2527|2521|2521.5|2515.5|80
1656417900000|2022-06-28 12:05:00|2523.8|2517.8|2524.3|2518.3|2526.8|2520.8|2523|2517|91
1656418200000|2022-06-28 12:10:00|2524.5|2518.5|2522.3|2516.3|2524.5|2518.5|2520.3|2514.3|58
1656418500000|2022-06-28 12:15:00|2522.5|2516.5|2524.5|2518.5|2526.8|2520.8|2520|2514|99
1656418800000|2022-06-28 12:20:00|2524.8|2518.8|2523.3|2517.3|2527|2521|2522|2516|88
1656419100000|2022-06-28 12:25:00|2522.8|2516.8|2522.3|2516.3|2524|2518|2521.3|2515.3|66
1656419400000|2022-06-28 12:30:00|2522|2516|2522.8|2516.8|2523|2517|2519.8|2513.8|54
1656419700000|2022-06-28 12:35:00|2522.3|2516.3|2520.5|2514.5|2523.3|2517.3|2519.5|2513.5|79
1656420000000|2022-06-28 12:40:00|2520.8|2514.8|2519|2513|2522.8|2516.8|2518.8|2512.8|88
1656420300000|2022-06-28 12:45:00|2518.8|2512.8|2521.3|2515.3|2522|2516|2518.8|2512.8|78
1656420600000|2022-06-28 12:50:00|2521|2515|2523|2517|2523.5|2517.5|2519.8|2513.8|66
1656420900000|2022-06-28 12:55:00|2523.3|2517.3|2520.5|2514.5|2524|2518|2519.3|2513.3|66
1656421200000|2022-06-28 13:00:00|2520.3|2514.3|2510.5|2504.5|2520.3|2514.3|2506.4|2500.4|261
1656421500000|2022-06-28 13:05:00|2510.8|2504.8|2511.3|2505.3|2515|2509|2506.3|2500.3|198
1656421800000|2022-06-28 13:10:00|2511|2505|2512.8|2506.8|2514|2508|2508.8|2502.8|112
1656422100000|2022-06-28 13:15:00|2511.8|2505.8|2513.3|2507.3|2514.8|2508.8|2510.8|2504.8|78
1656422400000|2022-06-28 13:20:00|2513.5|2507.5|2515|2509|2517.5|2511.5|2513.5|2507.5|111
1656422700000|2022-06-28 13:25:00|2514.8|2508.8|2517.3|2511.3|2518.5|2512.5|2513|2507|71
1656423000000|2022-06-28 13:30:00|2517|2511|2524.8|2518.8|2525|2519|2517|2511|134
1656423300000|2022-06-28 13:35:00|2524.5|2518.5|2525.3|2519.3|2525.8|2519.8|2521.3|2515.3|149
1656423600000|2022-06-28 13:40:00|2524.8|2518.8|2525|2519|2525.5|2519.5|2520.3|2514.3|138
1656423900000|2022-06-28 13:45:00|2525.3|2519.3|2524.8|2518.8|2525.8|2519.8|2521.3|2515.3|125
1656424200000|2022-06-28 13:50:00|2525|2519|2522|2516|2525.5|2519.5|2518.3|2512.3|93
1656424500000|2022-06-28 13:55:00|2521.8|2515.8|2523.5|2517.5|2524|2518|2520.3|2514.3|120
1656424800000|2022-06-28 14:00:00|2523.3|2517.3|2524.3|2518.3|2525.3|2519.3|2520|2514|134
1656425100000|2022-06-28 14:05:00|2524|2518|2514|2508|2524.5|2518.5|2514|2508|131
1656425400000|2022-06-28 14:10:00|2513.8|2507.8|2518.3|2512.3|2518.3|2512.3|2510.5|2504.5|126
1656425700000|2022-06-28 14:15:00|2518.5|2512.5|2515.3|2509.3|2518.5|2512.5|2511.5|2505.5|109
1656426000000|2022-06-28 14:20:00|2515|2509|2518|2512|2519|2513|2513.3|2507.3|97
1656426300000|2022-06-28 14:25:00|2518.3|2512.3|2516.5|2510.5|2520.8|2514.8|2513.3|2507.3|181
1656426600000|2022-06-28 14:30:00|2516.3|2510.3|2512.5|2506.5|2517|2511|2510.3|2504.3|151
1656426900000|2022-06-28 14:35:00|2512.3|2506.3|2516.5|2510.5|2517.8|2511.8|2509.3|2503.3|172
1656427200000|2022-06-28 14:40:00|2516.3|2510.3|2511.3|2505.3|2519.3|2513.3|2508.8|2502.8|161
1656427500000|2022-06-28 14:45:00|2511|2505|2512.3|2506.3|2512.5|2506.5|2504.5|2498.5|147
1656427800000|2022-06-28 14:50:00|2512|2506|2511.5|2505.5|2512.5|2506.5|2508.8|2502.8|144
1656428100000|2022-06-28 14:55:00|2511.3|2505.3|2510.5|2504.5|2512.3|2506.3|2509.3|2503.3|167
1656428400000|2022-06-28 15:00:00|2511.5|2505.5|2515.3|2509.3|2515.3|2509.3|2507.5|2501.5|151
1656428700000|2022-06-28 15:05:00|2515.5|2509.5|2518.3|2512.3|2518.3|2512.3|2514|2508|141
1656429000000|2022-06-28 15:10:00|2518|2512|2518|2512|2520|2514|2516.8|2510.8|84
1656429300000|2022-06-28 15:15:00|2518.3|2512.3|2513.8|2507.8|2521.3|2515.3|2512|2506|138
1656429600000|2022-06-28 15:20:00|2513.5|2507.5|2506.5|2500.5|2515.5|2509.5|2506.5|2500.5|153
1656429900000|2022-06-28 15:25:00|2506.8|2500.8|2499.8|2493.8|2507.5|2501.5|2499.3|2493.3|192
1656430200000|2022-06-28 15:30:00|2499.5|2493.5|2494.4|2488.4|2500|2494|2489.5|2483.5|165
1656430500000|2022-06-28 15:35:00|2494.5|2488.5|2492.5|2486.5|2496.5|2490.5|2491.3|2485.3|83
1656430800000|2022-06-28 15:40:00|2493.3|2487.3|2491.5|2485.5|2493.8|2487.8|2488.5|2482.5|93
1656431100000|2022-06-28 15:45:00|2491.8|2485.8|2495|2489|2495|2489|2490.5|2484.5|60
1656431400000|2022-06-28 15:50:00|2494.8|2488.8|2492.3|2486.3|2494.8|2488.8|2491.8|2485.8|88
1656431700000|2022-06-28 15:55:00|2491.8|2485.8|2496.5|2490.5|2496.8|2490.8|2491.5|2485.5|43
1656432000000|2022-06-28 16:00:00|2496.3|2490.3|2494.8|2488.8|2496.5|2490.5|2494.5|2488.5|44
1656432300000|2022-06-28 16:05:00|2496|2490|2497.3|2491.3|2498.8|2492.8|2496|2490|42
1656432600000|2022-06-28 16:10:00|2497.5|2491.5|2498|2492|2500|2494|2497.3|2491.3|64
1656432900000|2022-06-28 16:15:00|2497.8|2491.8|2496.5|2490.5|2500.3|2494.3|2495|2489|133
1656433200000|2022-06-28 16:20:00|2496.3|2490.3|2496.8|2490.8|2497.8|2491.8|2496|2490|28
1656433500000|2022-06-28 16:25:00|2497|2491|2497.3|2491.3|2498.3|2492.3|2496.5|2490.5|41
1656433800000|2022-06-28 16:30:00|2497|2491|2492.5|2486.5|2497.8|2491.8|2492.3|2486.3|46
1656434100000|2022-06-28 16:35:00|2492.3|2486.3|2493.8|2487.8|2493.8|2487.8|2492|2486|21
1656434400000|2022-06-28 16:40:00|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.3|2486.3|15
1656434700000|2022-06-28 16:45:00|2493.3|2487.3|2492.5|2486.5|2494|2488|2491.5|2485.5|23
1656435000000|2022-06-28 16:50:00|2492.8|2486.8|2493.8|2487.8|2495.8|2489.8|2492.8|2486.8|25
1656435300000|2022-06-28 16:55:00|2494|2488|2495|2489|2496.8|2490.8|2493.5|2487.5|36
1656460800000|2022-06-29 00:00:00|2492.8|2486.8|2492.4|2486.4|2494.8|2488.8|2492.3|2486.3|12
1656461100000|2022-06-29 00:05:00|2492.5|2486.5|2497.4|2491.4|2497.4|2491.4|2492.3|2486.3|28
1656461400000|2022-06-29 00:10:00|2497.3|2491.3|2495.5|2489.5|2497.8|2491.8|2495.5|2489.5|29
1656461700000|2022-06-29 00:15:00|2495.8|2489.8|2496|2490|2496.8|2490.8|2495.5|2489.5|15
1656462000000|2022-06-29 00:20:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|8
1656462300000|2022-06-29 00:25:00|2496|2490|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|5
1656462600000|2022-06-29 00:30:00|2496|2490|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|14
1656462900000|2022-06-29 00:35:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|15
1656463200000|2022-06-29 00:40:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|4
1656463800000|2022-06-29 00:50:00|2495|2489|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|5
1656464100000|2022-06-29 00:55:00|2495|2489|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|9
1656464400000|2022-06-29 01:00:00|2495|2489|2491.9|2485.9|2495|2489|2488.4|2482.4|118
1656464700000|2022-06-29 01:05:00|2491.8|2485.8|2491.8|2485.8|2493.3|2487.3|2490.5|2484.5|43
1656465000000|2022-06-29 01:10:00|2491.5|2485.5|2493|2487|2493.8|2487.8|2491|2485|39
1656465300000|2022-06-29 01:15:00|2493.3|2487.3|2496.8|2490.8|2496.8|2490.8|2493.3|2487.3|60
1656465600000|2022-06-29 01:20:00|2497|2491|2497|2491|2499.3|2493.3|2495.3|2489.3|117
1656465900000|2022-06-29 01:25:00|2496.8|2490.8|2493.8|2487.8|2496.8|2490.8|2493.3|2487.3|39
1656466200000|2022-06-29 01:30:00|2494.8|2488.8|2498.5|2492.5|2498.5|2492.5|2493.5|2487.5|29
1656466500000|2022-06-29 01:35:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|17
1656466800000|2022-06-29 01:40:00|2499.5|2493.5|2496|2490|2499.5|2493.5|2494.5|2488.5|34
1656467100000|2022-06-29 01:45:00|2495.8|2489.8|2497|2491|2498.8|2492.8|2495.3|2489.3|32
1656467400000|2022-06-29 01:50:00|2496.8|2490.8|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|24
1656467700000|2022-06-29 01:55:00|2496.5|2490.5|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|13
1656468000000|2022-06-29 02:00:00|2497.8|2491.8|2499.5|2493.5|2500.5|2494.5|2497.8|2491.8|52
1656468300000|2022-06-29 02:05:00|2499.3|2493.3|2496.3|2490.3|2499.3|2493.3|2494.5|2488.5|49
1656468600000|2022-06-29 02:10:00|2496.5|2490.5|2494.5|2488.5|2496.5|2490.5|2494.3|2488.3|50
1656468900000|2022-06-29 02:15:00|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.3|2486.3|9
1656469200000|2022-06-29 02:20:00|2492.8|2486.8|2494.3|2488.3|2494.8|2488.8|2492.8|2486.8|9
1656469500000|2022-06-29 02:25:00|2494|2488|2495.5|2489.5|2495.5|2489.5|2494|2488|9
1656469800000|2022-06-29 02:30:00|2495.3|2489.3|2495.3|2489.3|2499.3|2493.3|2495|2489|80
1656470100000|2022-06-29 02:35:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2494.5|2488.5|46
1656470400000|2022-06-29 02:40:00|2495.5|2489.5|2496.8|2490.8|2497.5|2491.5|2495.5|2489.5|32
1656470700000|2022-06-29 02:45:00|2496.5|2490.5|2494.8|2488.8|2497|2491|2494.8|2488.8|28
1656471000000|2022-06-29 02:50:00|2494.5|2488.5|2492|2486|2495.5|2489.5|2491.5|2485.5|38
1656471300000|2022-06-29 02:55:00|2491.8|2485.8|2488.5|2482.5|2492.5|2486.5|2488.3|2482.3|40
1656471600000|2022-06-29 03:00:00|2488|2482|2485.3|2479.3|2488.3|2482.3|2485|2479|21
1656471900000|2022-06-29 03:05:00|2485|2479|2484.8|2478.8|2487.3|2481.3|2484.5|2478.5|44
1656472200000|2022-06-29 03:10:00|2485|2479|2481|2475|2485|2479|2480|2474|94
1656472500000|2022-06-29 03:15:00|2480.8|2474.8|2481.3|2475.3|2484.3|2478.3|2479.3|2473.3|93
1656472800000|2022-06-29 03:20:00|2480|2474|2482.5|2476.5|2483.8|2477.8|2479.5|2473.5|26
1656473100000|2022-06-29 03:25:00|2482.8|2476.8|2483.5|2477.5|2484.8|2478.8|2482.5|2476.5|19
1656473400000|2022-06-29 03:30:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|16
1656473700000|2022-06-29 03:35:00|2484|2478|2484|2478|2484.5|2478.5|2483.8|2477.8|22
1656474000000|2022-06-29 03:40:00|2484.3|2478.3|2485.8|2479.8|2485.8|2479.8|2484|2478|10
1656474300000|2022-06-29 03:45:00|2485.5|2479.5|2485.5|2479.5|2486.5|2480.5|2484.8|2478.8|51
1656474600000|2022-06-29 03:50:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|44
1656474900000|2022-06-29 03:55:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.3|2479.3|8
1656475800000|2022-06-29 04:10:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656476100000|2022-06-29 04:15:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|6
1656476400000|2022-06-29 04:20:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1656476700000|2022-06-29 04:25:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|7
1656477000000|2022-06-29 04:30:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486|2480|13
1656477300000|2022-06-29 04:35:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1656477600000|2022-06-29 04:40:00|2486.8|2480.8|2489.8|2483.8|2489.8|2483.8|2486.8|2480.8|17
1656477900000|2022-06-29 04:45:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1656478200000|2022-06-29 04:50:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|4
1656478500000|2022-06-29 04:55:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1656478800000|2022-06-29 05:00:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1656479100000|2022-06-29 05:05:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1656479400000|2022-06-29 05:10:00|2487.8|2481.8|2484.5|2478.5|2487.8|2481.8|2483.8|2477.8|23
1656479700000|2022-06-29 05:15:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2482.8|2476.8|19
1656480000000|2022-06-29 05:20:00|2484|2478|2485|2479|2485.3|2479.3|2483.5|2477.5|9
1656480300000|2022-06-29 05:25:00|2484|2478|2483|2477|2484|2478|2482.8|2476.8|5
1656480600000|2022-06-29 05:30:00|2482.8|2476.8|2475.5|2469.5|2482.8|2476.8|2475.5|2469.5|90
1656480900000|2022-06-29 05:35:00|2475.8|2469.8|2478.3|2472.3|2478.5|2472.5|2475.8|2469.8|98
1656481200000|2022-06-29 05:40:00|2478|2472|2483|2477|2485.8|2479.8|2477|2471|94
1656481500000|2022-06-29 05:45:00|2483.3|2477.3|2486.8|2480.8|2489.8|2483.8|2483|2477|80
1656481800000|2022-06-29 05:50:00|2486.5|2480.5|2489.5|2483.5|2489.8|2483.8|2483|2477|104
1656482100000|2022-06-29 05:55:00|2489.3|2483.3|2492|2486|2492.8|2486.8|2488|2482|85
1656482400000|2022-06-29 06:00:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2487.8|2481.8|73
1656482700000|2022-06-29 06:05:00|2491.8|2485.8|2494.8|2488.8|2497|2491|2491|2485|77
1656483000000|2022-06-29 06:10:00|2494.5|2488.5|2495|2489|2495.8|2489.8|2491.5|2485.5|92
1656483300000|2022-06-29 06:15:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2492|2486|59
1656483600000|2022-06-29 06:20:00|2495.8|2489.8|2494.8|2488.8|2496.5|2490.5|2492.5|2486.5|54
1656483900000|2022-06-29 06:25:00|2495.3|2489.3|2495|2489|2495.5|2489.5|2491.8|2485.8|73
1656484200000|2022-06-29 06:30:00|2494.5|2488.5|2489.8|2483.8|2494.8|2488.8|2489.8|2483.8|72
1656484500000|2022-06-29 06:35:00|2489.5|2483.5|2482.3|2476.3|2489.5|2483.5|2480.8|2474.8|58
1656484800000|2022-06-29 06:40:00|2482.5|2476.5|2482|2476|2483.8|2477.8|2480.3|2474.3|137
1656485100000|2022-06-29 06:45:00|2481.8|2475.8|2481|2475|2484.5|2478.5|2480|2474|69
1656485400000|2022-06-29 06:50:00|2481.3|2475.3|2481.3|2475.3|2482|2476|2477.5|2471.5|63
1656485700000|2022-06-29 06:55:00|2479.5|2473.5|2480.5|2474.5|2482.3|2476.3|2479|2473|61
1656486000000|2022-06-29 07:00:00|2479.3|2473.3|2476|2470|2480.8|2474.8|2475|2469|100
1656486300000|2022-06-29 07:05:00|2476.3|2470.3|2480|2474|2482|2476|2468.6|2462.6|94
1656486600000|2022-06-29 07:10:00|2480.5|2474.5|2482.5|2476.5|2485.6|2479.6|2480|2474|54
1656486900000|2022-06-29 07:15:00|2482.8|2476.8|2484|2478|2491|2485|2482|2476|91
1656487200000|2022-06-29 07:20:00|2483.5|2477.5|2485.8|2479.8|2487.8|2481.8|2482.3|2476.3|54
1656487500000|2022-06-29 07:25:00|2485.5|2479.5|2476.5|2470.5|2485.5|2479.5|2473.5|2467.5|65
1656487800000|2022-06-29 07:30:00|2477|2471|2470.5|2464.5|2479|2473|2469.3|2463.3|100
1656488100000|2022-06-29 07:35:00|2471.5|2465.5|2467.3|2461.3|2471.5|2465.5|2465.5|2459.5|81
1656488400000|2022-06-29 07:40:00|2467|2461|2467.5|2461.5|2469.3|2463.3|2465.5|2459.5|68
1656488700000|2022-06-29 07:45:00|2467.8|2461.8|2465.3|2459.3|2470|2464|2465|2459|102
1656489000000|2022-06-29 07:50:00|2465.8|2459.8|2468.3|2462.3|2471.8|2465.8|2462.8|2456.8|111
1656489300000|2022-06-29 07:55:00|2468.5|2462.5|2468|2462|2470.5|2464.5|2467.3|2461.3|41
1656489600000|2022-06-29 08:00:00|2467.8|2461.8|2466.5|2460.5|2468.3|2462.3|2466|2460|45
1656489900000|2022-06-29 08:05:00|2466.8|2460.8|2466.5|2460.5|2470.3|2464.3|2464.3|2458.3|63
1656490200000|2022-06-29 08:10:00|2467.5|2461.5|2470.3|2464.3|2474|2468|2467.3|2461.3|58
1656490500000|2022-06-29 08:15:00|2470.5|2464.5|2460.5|2454.5|2470.8|2464.8|2457.5|2451.5|82
1656490800000|2022-06-29 08:20:00|2459.8|2453.8|2458|2452|2460.3|2454.3|2454|2448|121
1656491100000|2022-06-29 08:25:00|2458.3|2452.3|2453.5|2447.5|2458.5|2452.5|2451.5|2445.5|108
1656491400000|2022-06-29 08:30:00|2453.8|2447.8|2450.3|2444.3|2454.3|2448.3|2447|2441|135
1656491700000|2022-06-29 08:35:00|2451|2445|2455.8|2449.8|2457|2451|2449.8|2443.8|77
1656492000000|2022-06-29 08:40:00|2456|2450|2452.5|2446.5|2456|2450|2451|2445|70
1656492300000|2022-06-29 08:45:00|2452.3|2446.3|2462.3|2456.3|2463.3|2457.3|2451|2445|81
1656492600000|2022-06-29 08:50:00|2462.5|2456.5|2456.8|2450.8|2465.3|2459.3|2456.8|2450.8|74
1656492900000|2022-06-29 08:55:00|2457|2451|2459|2453|2461|2455|2455.3|2449.3|73
1656493200000|2022-06-29 09:00:00|2459.3|2453.3|2464.3|2458.3|2465.3|2459.3|2459.3|2453.3|73
1656493500000|2022-06-29 09:05:00|2464.5|2458.5|2469.3|2463.3|2470|2464|2463|2457|54
1656493800000|2022-06-29 09:10:00|2469.8|2463.8|2469|2463|2470|2464|2468|2462|14
1656494100000|2022-06-29 09:15:00|2469.3|2463.3|2471.8|2465.8|2472.8|2466.8|2469|2463|49
1656494400000|2022-06-29 09:20:00|2472|2466|2472.5|2466.5|2475.5|2469.5|2469.5|2463.5|43
1656494700000|2022-06-29 09:25:00|2472.3|2466.3|2469.8|2463.8|2475.3|2469.3|2469.8|2463.8|34
1656495000000|2022-06-29 09:30:00|2469.5|2463.5|2465.8|2459.8|2472.8|2466.8|2465.5|2459.5|70
1656495300000|2022-06-29 09:35:00|2465.5|2459.5|2465.3|2459.3|2466.5|2460.5|2464.5|2458.5|25
1656495600000|2022-06-29 09:40:00|2465.5|2459.5|2467|2461|2468|2462|2465.5|2459.5|22
1656495900000|2022-06-29 09:45:00|2466.8|2460.8|2466.5|2460.5|2467|2461|2464|2458|32
1656496200000|2022-06-29 09:50:00|2466.8|2460.8|2463.3|2457.3|2467.3|2461.3|2463.3|2457.3|36
1656496500000|2022-06-29 09:55:00|2463|2457|2459.8|2453.8|2463|2457|2459.3|2453.3|39
1656496800000|2022-06-29 10:00:00|2460|2454|2460.3|2454.3|2461|2455|2455.3|2449.3|46
1656497100000|2022-06-29 10:05:00|2460.5|2454.5|2458.5|2452.5|2462|2456|2457.8|2451.8|61
1656497400000|2022-06-29 10:10:00|2458.8|2452.8|2461|2455|2462.3|2456.3|2458|2452|62
1656497700000|2022-06-29 10:15:00|2461.3|2455.3|2464.8|2458.8|2467.3|2461.3|2461.3|2455.3|82
1656498000000|2022-06-29 10:20:00|2465.8|2459.8|2462.5|2456.5|2466.8|2460.8|2462.3|2456.3|48
1656498300000|2022-06-29 10:25:00|2462.3|2456.3|2473.3|2467.3|2477.5|2471.5|2462.3|2456.3|109
1656498600000|2022-06-29 10:30:00|2473|2467|2469.5|2463.5|2474.5|2468.5|2468|2462|74
1656498900000|2022-06-29 10:35:00|2470|2464|2470.8|2464.8|2473.3|2467.3|2468.3|2462.3|50
1656499200000|2022-06-29 10:40:00|2470.3|2464.3|2471.3|2465.3|2474.8|2468.8|2469.8|2463.8|87
1656499500000|2022-06-29 10:45:00|2471.5|2465.5|2472|2466|2473.5|2467.5|2468|2462|87
1656499800000|2022-06-29 10:50:00|2471.8|2465.8|2472.3|2466.3|2474.8|2468.8|2470.5|2464.5|25
1656500100000|2022-06-29 10:55:00|2472.5|2466.5|2480.3|2474.3|2480.8|2474.8|2472.5|2466.5|93
1656500400000|2022-06-29 11:00:00|2480.5|2474.5|2480.3|2474.3|2481|2475|2480|2474|21
1656500700000|2022-06-29 11:05:00|2480.5|2474.5|2478|2472|2481.3|2475.3|2476.8|2470.8|65
1656501000000|2022-06-29 11:10:00|2477.8|2471.8|2475|2469|2477.8|2471.8|2473.5|2467.5|74
1656501300000|2022-06-29 11:15:00|2474.8|2468.8|2474.5|2468.5|2475.3|2469.3|2473.5|2467.5|37
1656501600000|2022-06-29 11:20:00|2474.8|2468.8|2480.8|2474.8|2482|2476|2474.8|2468.8|92
1656501900000|2022-06-29 11:25:00|2480.5|2474.5|2475.3|2469.3|2480.5|2474.5|2475|2469|74
1656502200000|2022-06-29 11:30:00|2475.5|2469.5|2486.3|2480.3|2487.3|2481.3|2475.5|2469.5|75
1656502500000|2022-06-29 11:35:00|2486|2480|2483.8|2477.8|2487|2481|2482.8|2476.8|48
1656502800000|2022-06-29 11:40:00|2484|2478|2487|2481|2489.3|2483.3|2483.3|2477.3|54
1656503100000|2022-06-29 11:45:00|2487.3|2481.3|2490.5|2484.5|2490.5|2484.5|2485.5|2479.5|48
1656503400000|2022-06-29 11:50:00|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2487.3|2481.3|53
1656503700000|2022-06-29 11:55:00|2490|2484|2479.8|2473.8|2492.8|2486.8|2479.3|2473.3|144
1656504000000|2022-06-29 12:00:00|2479.3|2473.3|2482.8|2476.8|2482.8|2476.8|2476.3|2470.3|115
1656504300000|2022-06-29 12:05:00|2483|2477|2485|2479|2487.5|2481.5|2482|2476|79
1656504600000|2022-06-29 12:10:00|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2480|2474|69
1656504900000|2022-06-29 12:15:00|2484|2478|2483|2477|2486.3|2480.3|2480.8|2474.8|40
1656505200000|2022-06-29 12:20:00|2483.3|2477.3|2482.5|2476.5|2484.3|2478.3|2479.3|2473.3|68
1656505500000|2022-06-29 12:25:00|2482.8|2476.8|2474.5|2468.5|2483.5|2477.5|2472.8|2466.8|72
1656505800000|2022-06-29 12:30:00|2474.8|2468.8|2470.8|2464.8|2476.8|2470.8|2470.3|2464.3|98
1656506100000|2022-06-29 12:35:00|2470.5|2464.5|2472.5|2466.5|2472.8|2466.8|2465.8|2459.8|97
1656506400000|2022-06-29 12:40:00|2472.8|2466.8|2473.5|2467.5|2474.8|2468.8|2471.3|2465.3|77
1656506700000|2022-06-29 12:45:00|2473.8|2467.8|2473|2467|2474.3|2468.3|2471|2465|51
1656507000000|2022-06-29 12:50:00|2472.8|2466.8|2478.5|2472.5|2479|2473|2472.8|2466.8|61
1656507300000|2022-06-29 12:55:00|2478.8|2472.8|2481.5|2475.5|2481.5|2475.5|2475.3|2469.3|64
1656507600000|2022-06-29 13:00:00|2482|2476|2488.3|2482.3|2495.5|2489.5|2482|2476|364
1656507900000|2022-06-29 13:05:00|2488.5|2482.5|2492|2486|2494|2488|2487.3|2481.3|164
1656508200000|2022-06-29 13:10:00|2491.8|2485.8|2485.8|2479.8|2493|2487|2485.3|2479.3|108
1656508500000|2022-06-29 13:15:00|2485.5|2479.5|2486|2480|2490.5|2484.5|2484.5|2478.5|107
1656508800000|2022-06-29 13:20:00|2485.8|2479.8|2487|2481|2488|2482|2482.3|2476.3|115
1656509100000|2022-06-29 13:25:00|2487.3|2481.3|2482.8|2476.8|2487.3|2481.3|2481.8|2475.8|97
1656509400000|2022-06-29 13:30:00|2482|2476|2481.3|2475.3|2485.5|2479.5|2480.5|2474.5|141
1656509700000|2022-06-29 13:35:00|2481.8|2475.8|2479|2473|2484|2478|2477.8|2471.8|138
1656510000000|2022-06-29 13:40:00|2479.3|2473.3|2476|2470|2481|2475|2475.8|2469.8|147
1656510300000|2022-06-29 13:45:00|2475.8|2469.8|2474.8|2468.8|2476.3|2470.3|2471.8|2465.8|158
1656510600000|2022-06-29 13:50:00|2474.5|2468.5|2471.8|2465.8|2479|2473|2471.5|2465.5|142
1656510900000|2022-06-29 13:55:00|2471.5|2465.5|2472.5|2466.5|2475|2469|2471.3|2465.3|79
1656511200000|2022-06-29 14:00:00|2472.3|2466.3|2477|2471|2481.3|2475.3|2471.5|2465.5|160
1656511500000|2022-06-29 14:05:00|2477.3|2471.3|2481|2475|2481|2475|2475.3|2469.3|104
1656511800000|2022-06-29 14:10:00|2481.3|2475.3|2480.8|2474.8|2483.5|2477.5|2480.5|2474.5|101
1656512100000|2022-06-29 14:15:00|2479.8|2473.8|2476.3|2470.3|2481|2475|2475.3|2469.3|98
1656512400000|2022-06-29 14:20:00|2476.5|2470.5|2477.5|2471.5|2478.3|2472.3|2475.5|2469.5|98
1656512700000|2022-06-29 14:25:00|2477.8|2471.8|2477.3|2471.3|2482|2476|2476.8|2470.8|107
1656513000000|2022-06-29 14:30:00|2477|2471|2474.8|2468.8|2481.5|2475.5|2474.3|2468.3|166
1656513300000|2022-06-29 14:35:00|2475.5|2469.5|2483|2477|2483.3|2477.3|2475.3|2469.3|211
1656513600000|2022-06-29 14:40:00|2482.8|2476.8|2486.3|2480.3|2487|2481|2480.8|2474.8|179
1656513900000|2022-06-29 14:45:00|2486.5|2480.5|2490.3|2484.3|2491.5|2485.5|2484.3|2478.3|154
1656514200000|2022-06-29 14:50:00|2490|2484|2495.3|2489.3|2495.5|2489.5|2489|2483|170
1656514500000|2022-06-29 14:55:00|2495.5|2489.5|2490.8|2484.8|2495.5|2489.5|2489.3|2483.3|120
1656514800000|2022-06-29 15:00:00|2491|2485|2484.5|2478.5|2491.8|2485.8|2483|2477|164
1656515100000|2022-06-29 15:05:00|2484.3|2478.3|2491|2485|2491.5|2485.5|2482.5|2476.5|130
1656515400000|2022-06-29 15:10:00|2491.3|2485.3|2491.8|2485.8|2492.5|2486.5|2490|2484|133
1656515700000|2022-06-29 15:15:00|2491.5|2485.5|2492|2486|2494.8|2488.8|2491.3|2485.3|121
1656516000000|2022-06-29 15:20:00|2492.3|2486.3|2484.8|2478.8|2492.3|2486.3|2482|2476|137
1656516300000|2022-06-29 15:25:00|2485|2479|2476.1|2470.1|2489.3|2483.3|2474.8|2468.8|208
1656516600000|2022-06-29 15:30:00|2475.9|2469.9|2470.8|2464.8|2480.8|2474.8|2470.8|2464.8|200
1656516900000|2022-06-29 15:35:00|2471|2465|2474.5|2468.5|2476.3|2470.3|2471|2465|117
1656517200000|2022-06-29 15:40:00|2474.3|2468.3|2470.8|2464.8|2478.3|2472.3|2470|2464|117
1656517500000|2022-06-29 15:45:00|2470.3|2464.3|2470.3|2464.3|2473|2467|2469.3|2463.3|52
1656517800000|2022-06-29 15:50:00|2470|2464|2468.3|2462.3|2473|2467|2465.3|2459.3|97
1656518100000|2022-06-29 15:55:00|2469|2463|2471.8|2465.8|2472.3|2466.3|2467.3|2461.3|30
1656518400000|2022-06-29 16:00:00|2471.5|2465.5|2473.3|2467.3|2473.3|2467.3|2471|2465|28
1656518700000|2022-06-29 16:05:00|2471.8|2465.8|2474.3|2468.3|2476.3|2470.3|2471.8|2465.8|35
1656519000000|2022-06-29 16:10:00|2474|2468|2474.3|2468.3|2475|2469|2472.5|2466.5|79
1656519300000|2022-06-29 16:15:00|2474|2468|2474.8|2468.8|2475.3|2469.3|2473|2467|117
1656519600000|2022-06-29 16:20:00|2475|2469|2474.5|2468.5|2476|2470|2474|2468|79
1656519900000|2022-06-29 16:25:00|2474.3|2468.3|2470|2464|2474.3|2468.3|2468|2462|55
1656520200000|2022-06-29 16:30:00|2470.3|2464.3|2472.8|2466.8|2473.3|2467.3|2470.3|2464.3|25
1656520500000|2022-06-29 16:35:00|2473.3|2467.3|2475.8|2469.8|2476|2470|2472.8|2466.8|67
1656520800000|2022-06-29 16:40:00|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|28
1656521100000|2022-06-29 16:45:00|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.3|2469.3|35
1656521400000|2022-06-29 16:50:00|2475.8|2469.8|2471.8|2465.8|2476.3|2470.3|2471.3|2465.3|44
1656521700000|2022-06-29 16:55:00|2471.5|2465.5|2472.8|2466.8|2474.8|2468.8|2470.5|2464.5|47
1656547200000|2022-06-30 00:00:00|2468.8|2462.8|2468.1|2462.1|2468.8|2462.8|2465.4|2459.4|23
1656547500000|2022-06-30 00:05:00|2468|2462|2471.3|2465.3|2471.4|2465.4|2468|2462|25
1656547800000|2022-06-30 00:10:00|2471.5|2465.5|2472|2466|2472.5|2466.5|2471.3|2465.3|19
1656548100000|2022-06-30 00:15:00|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471|2465|8
1656548400000|2022-06-30 00:20:00|2471.5|2465.5|2476.4|2470.4|2476.6|2470.6|2471.5|2465.5|15
1656548700000|2022-06-30 00:25:00|2476.8|2470.8|2477.5|2471.5|2478|2472|2476.8|2470.8|8
1656549000000|2022-06-30 00:30:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2473.6|2467.6|24
1656549300000|2022-06-30 00:35:00|2477.5|2471.5|2480.3|2474.3|2482|2476|2477.5|2471.5|32
1656549600000|2022-06-30 00:40:00|2480|2474|2479|2473|2481.3|2475.3|2478.6|2472.6|15
1656549900000|2022-06-30 00:45:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|10
1656550200000|2022-06-30 00:50:00|2478.5|2472.5|2479|2473|2479.3|2473.3|2478.5|2472.5|5
1656550500000|2022-06-30 00:55:00|2479.3|2473.3|2479|2473|2479.8|2473.8|2478.8|2472.8|10
1656550800000|2022-06-30 01:00:00|2478.5|2472.5|2476.8|2470.8|2478.8|2472.8|2474.8|2468.8|48
1656551100000|2022-06-30 01:05:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2472.8|2466.8|60
1656551400000|2022-06-30 01:10:00|2476.5|2470.5|2483.3|2477.3|2483.3|2477.3|2476|2470|36
1656551700000|2022-06-30 01:15:00|2482.8|2476.8|2484|2478|2484.8|2478.8|2481.3|2475.3|20
1656552000000|2022-06-30 01:20:00|2484.3|2478.3|2484.3|2478.3|2486.5|2480.5|2484|2478|17
1656552300000|2022-06-30 01:25:00|2484.5|2478.5|2480.3|2474.3|2485|2479|2480.3|2474.3|32
1656552600000|2022-06-30 01:30:00|2480.8|2474.8|2481.3|2475.3|2481.8|2475.8|2480|2474|29
1656552900000|2022-06-30 01:35:00|2481.5|2475.5|2481|2475|2482|2476|2480.8|2474.8|21
1656553200000|2022-06-30 01:40:00|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|10
1656553500000|2022-06-30 01:45:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2477|2471|18
1656553800000|2022-06-30 01:50:00|2479.3|2473.3|2479.5|2473.5|2480.5|2474.5|2479|2473|28
1656554100000|2022-06-30 01:55:00|2479.3|2473.3|2479|2473|2480|2474|2479|2473|29
1656554400000|2022-06-30 02:00:00|2478.8|2472.8|2478.3|2472.3|2480|2474|2478|2472|24
1656554700000|2022-06-30 02:05:00|2478|2472|2476.8|2470.8|2478|2472|2476.3|2470.3|25
1656555000000|2022-06-30 02:10:00|2476.5|2470.5|2476.8|2470.8|2477.3|2471.3|2476|2470|38
1656555300000|2022-06-30 02:15:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|9
1656555600000|2022-06-30 02:20:00|2476|2470|2476.3|2470.3|2476.5|2470.5|2476|2470|10
1656555900000|2022-06-30 02:25:00|2476|2470|2480|2474|2480|2474|2476|2470|54
1656556200000|2022-06-30 02:30:00|2480.3|2474.3|2481.3|2475.3|2482|2476|2478|2472|52
1656556500000|2022-06-30 02:35:00|2481|2475|2482.5|2476.5|2482.8|2476.8|2480.8|2474.8|54
1656556800000|2022-06-30 02:40:00|2482.3|2476.3|2477.8|2471.8|2482.5|2476.5|2477.3|2471.3|47
1656557100000|2022-06-30 02:45:00|2477.5|2471.5|2473|2467|2478|2472|2472|2466|28
1656557400000|2022-06-30 02:50:00|2472|2466|2471.8|2465.8|2472.8|2466.8|2469.8|2463.8|32
1656557700000|2022-06-30 02:55:00|2471.5|2465.5|2471.5|2465.5|2472|2466|2471.3|2465.3|15
1656558000000|2022-06-30 03:00:00|2470.8|2464.8|2467.3|2461.3|2471.8|2465.8|2467.3|2461.3|35
1656558300000|2022-06-30 03:05:00|2466.8|2460.8|2468.5|2462.5|2468.8|2462.8|2464.8|2458.8|32
1656558600000|2022-06-30 03:10:00|2468.3|2462.3|2466.5|2460.5|2469.3|2463.3|2466.3|2460.3|37
1656558900000|2022-06-30 03:15:00|2466.3|2460.3|2465.8|2459.8|2469|2463|2464|2458|69
1656559200000|2022-06-30 03:20:00|2465.5|2459.5|2467.5|2461.5|2467.5|2461.5|2464.8|2458.8|36
1656559500000|2022-06-30 03:25:00|2467.3|2461.3|2472.8|2466.8|2472.8|2466.8|2467.3|2461.3|32
1656559800000|2022-06-30 03:30:00|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|8
1656560100000|2022-06-30 03:35:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1656560400000|2022-06-30 03:40:00|2472.3|2466.3|2469|2463|2472.3|2466.3|2468|2462|15
1656560700000|2022-06-30 03:45:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656561000000|2022-06-30 03:50:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656561300000|2022-06-30 03:55:00|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467|2461|8
1656561600000|2022-06-30 04:00:00|2468|2462|2470|2464|2470|2464|2468|2462|20
1656561900000|2022-06-30 04:05:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2468.3|2462.3|19
1656562200000|2022-06-30 04:10:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656562500000|2022-06-30 04:15:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656562800000|2022-06-30 04:20:00|2468.5|2462.5|2469|2463|2469.3|2463.3|2468.5|2462.5|6
1656563100000|2022-06-30 04:25:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563400000|2022-06-30 04:30:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|13
1656563700000|2022-06-30 04:35:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|5
1656564000000|2022-06-30 04:40:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|4
1656564300000|2022-06-30 04:45:00|2469.5|2463.5|2468|2462|2469.5|2463.5|2467.8|2461.8|7
1656564600000|2022-06-30 04:50:00|2467.8|2461.8|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|8
1656564900000|2022-06-30 04:55:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656565200000|2022-06-30 05:00:00|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2467.8|2461.8|6
1656565500000|2022-06-30 05:05:00|2468|2462|2468|2462|2468.3|2462.3|2468|2462|3
1656565800000|2022-06-30 05:10:00|2467.8|2461.8|2470.3|2464.3|2470.3|2464.3|2467.8|2461.8|19
1656566100000|2022-06-30 05:15:00|2469.5|2463.5|2472.3|2466.3|2472.3|2466.3|2469.5|2463.5|38
1656566400000|2022-06-30 05:20:00|2472|2466|2470.5|2464.5|2472.3|2466.3|2469|2463|33
1656566700000|2022-06-30 05:25:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2468.3|2462.3|35
1656567000000|2022-06-30 05:30:00|2470|2464|2462.3|2456.3|2470.5|2464.5|2462.3|2456.3|82
1656567300000|2022-06-30 05:35:00|2462.5|2456.5|2462.5|2456.5|2463|2457|2459.5|2453.5|47
1656567600000|2022-06-30 05:40:00|2462|2456|2463.1|2457.1|2464.8|2458.8|2460.5|2454.5|81
1656567900000|2022-06-30 05:45:00|2463.4|2457.4|2461|2455|2466.3|2460.3|2461|2455|108
1656568200000|2022-06-30 05:50:00|2460.8|2454.8|2463.8|2457.8|2465.8|2459.8|2459.8|2453.8|102
1656568500000|2022-06-30 05:55:00|2464|2458|2461.5|2455.5|2465.3|2459.3|2461|2455|118
1656568800000|2022-06-30 06:00:00|2461.8|2455.8|2464|2458|2466|2460|2461.5|2455.5|105
1656569100000|2022-06-30 06:05:00|2463.8|2457.8|2467|2461|2469.5|2463.5|2462|2456|75
1656569400000|2022-06-30 06:10:00|2467.3|2461.3|2472|2466|2472|2466|2467.3|2461.3|72
1656569700000|2022-06-30 06:15:00|2472.3|2466.3|2471|2465|2472.8|2466.8|2470.8|2464.8|52
1656570000000|2022-06-30 06:20:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2467|2461|44
1656570300000|2022-06-30 06:25:00|2469.5|2463.5|2467.5|2461.5|2470.5|2464.5|2467.3|2461.3|42
1656570600000|2022-06-30 06:30:00|2467.3|2461.3|2464|2458|2467.3|2461.3|2461.8|2455.8|70
1656570900000|2022-06-30 06:35:00|2464.3|2458.3|2465.3|2459.3|2465.8|2459.8|2461.3|2455.3|85
1656571200000|2022-06-30 06:40:00|2465|2459|2460.8|2454.8|2465|2459|2460|2454|64
1656571500000|2022-06-30 06:45:00|2461|2455|2463.5|2457.5|2465.3|2459.3|2460.8|2454.8|67
1656571800000|2022-06-30 06:50:00|2463.3|2457.3|2462.5|2456.5|2463.5|2457.5|2459.5|2453.5|56
1656572100000|2022-06-30 06:55:00|2462.3|2456.3|2460|2454|2465.3|2459.3|2460|2454|90
1656572400000|2022-06-30 07:00:00|2459.8|2453.8|2457.3|2451.3|2463.3|2457.3|2455.8|2449.8|76
1656572700000|2022-06-30 07:05:00|2457.5|2451.5|2454|2448|2457.5|2451.5|2453.5|2447.5|100
1656573000000|2022-06-30 07:10:00|2453.8|2447.8|2452.5|2446.5|2456|2450|2452.3|2446.3|64
1656573300000|2022-06-30 07:15:00|2453.3|2447.3|2450|2444|2453.3|2447.3|2449|2443|92
1656573600000|2022-06-30 07:20:00|2449.8|2443.8|2456.8|2450.8|2457|2451|2449.5|2443.5|86
1656573900000|2022-06-30 07:25:00|2457|2451|2455.3|2449.3|2460|2454|2455|2449|69
1656574200000|2022-06-30 07:30:00|2455.5|2449.5|2460.3|2454.3|2461|2455|2454.5|2448.5|56
1656574500000|2022-06-30 07:35:00|2460.5|2454.5|2456|2450|2461|2455|2454.8|2448.8|45
1656574800000|2022-06-30 07:40:00|2456.3|2450.3|2454.5|2448.5|2457.8|2451.8|2453.3|2447.3|61
1656575100000|2022-06-30 07:45:00|2454.3|2448.3|2455.8|2449.8|2456|2450|2451.5|2445.5|45
1656575400000|2022-06-30 07:50:00|2455.5|2449.5|2455|2449|2457|2451|2454.8|2448.8|59
1656575700000|2022-06-30 07:55:00|2454.8|2448.8|2453.5|2447.5|2456.8|2450.8|2453|2447|65
1656576000000|2022-06-30 08:00:00|2453.8|2447.8|2451.3|2445.3|2454.5|2448.5|2450.8|2444.8|63
1656576300000|2022-06-30 08:05:00|2451.5|2445.5|2453.8|2447.8|2459.5|2453.5|2451.5|2445.5|108
1656576600000|2022-06-30 08:10:00|2453.5|2447.5|2452|2446|2455.5|2449.5|2451.3|2445.3|79
1656576900000|2022-06-30 08:15:00|2452.3|2446.3|2451.8|2445.8|2455|2449|2451.3|2445.3|54
1656577200000|2022-06-30 08:20:00|2452|2446|2453.8|2447.8|2455.8|2449.8|2452|2446|47
1656577500000|2022-06-30 08:25:00|2453.5|2447.5|2454.5|2448.5|2455.5|2449.5|2451.5|2445.5|55
1656577800000|2022-06-30 08:30:00|2454.3|2448.3|2453.5|2447.5|2459.5|2453.5|2452.3|2446.3|56
1656578100000|2022-06-30 08:35:00|2454|2448|2455.3|2449.3|2455.3|2449.3|2452|2446|68
1656578400000|2022-06-30 08:40:00|2455|2449|2456.8|2450.8|2459.3|2453.3|2452|2446|74
1656578700000|2022-06-30 08:45:00|2457|2451|2457.8|2451.8|2464.8|2458.8|2456.3|2450.3|89
1656579000000|2022-06-30 08:50:00|2458|2452|2455.3|2449.3|2460.8|2454.8|2454.8|2448.8|72
1656579300000|2022-06-30 08:55:00|2455|2449|2453.5|2447.5|2455.3|2449.3|2451.5|2445.5|63
1656579600000|2022-06-30 09:00:00|2453.8|2447.8|2453.5|2447.5|2455.8|2449.8|2451.3|2445.3|51
1656579900000|2022-06-30 09:05:00|2453.8|2447.8|2453.8|2447.8|2456.3|2450.3|2453.5|2447.5|35
1656580200000|2022-06-30 09:10:00|2453.5|2447.5|2452.3|2446.3|2456.5|2450.5|2451.5|2445.5|81
1656580500000|2022-06-30 09:15:00|2452|2446|2454|2448|2456.5|2450.5|2451.3|2445.3|54
1656580800000|2022-06-30 09:20:00|2454.3|2448.3|2453.8|2447.8|2455|2449|2452|2446|37
1656581100000|2022-06-30 09:25:00|2453.5|2447.5|2452|2446|2454|2448|2451.5|2445.5|54
1656581400000|2022-06-30 09:30:00|2452.3|2446.3|2452.5|2446.5|2453.5|2447.5|2451.5|2445.5|75
1656581700000|2022-06-30 09:35:00|2452.8|2446.8|2455|2449|2456.5|2450.5|2451.8|2445.8|78
1656582000000|2022-06-30 09:40:00|2455.3|2449.3|2456|2450|2457.5|2451.5|2453.8|2447.8|64
1656582300000|2022-06-30 09:45:00|2455.8|2449.8|2452.5|2446.5|2458|2452|2452.3|2446.3|72
1656582600000|2022-06-30 09:50:00|2452.8|2446.8|2454.5|2448.5|2454.5|2448.5|2451|2445|46
1656582900000|2022-06-30 09:55:00|2454.8|2448.8|2465.5|2459.5|2468.8|2462.8|2454.8|2448.8|85
1656583200000|2022-06-30 10:00:00|2465.3|2459.3|2464|2458|2467|2461|2464|2458|55
1656583500000|2022-06-30 10:05:00|2463.8|2457.8|2462.3|2456.3|2465.3|2459.3|2462.3|2456.3|25
1656583800000|2022-06-30 10:10:00|2462.5|2456.5|2462.3|2456.3|2465.8|2459.8|2462.3|2456.3|44
1656584100000|2022-06-30 10:15:00|2462.5|2456.5|2462.5|2456.5|2463|2457|2461.3|2455.3|32
1656584400000|2022-06-30 10:20:00|2462.3|2456.3|2457|2451|2462.3|2456.3|2456.8|2450.8|49
1656584700000|2022-06-30 10:25:00|2456.8|2450.8|2460|2454|2462.3|2456.3|2456.3|2450.3|56
1656585000000|2022-06-30 10:30:00|2459.8|2453.8|2461.5|2455.5|2462|2456|2459|2453|36
1656585300000|2022-06-30 10:35:00|2461.3|2455.3|2461.5|2455.5|2462.8|2456.8|2460.5|2454.5|57
1656585600000|2022-06-30 10:40:00|2461.8|2455.8|2463.3|2457.3|2463.8|2457.8|2461.3|2455.3|46
1656585900000|2022-06-30 10:45:00|2463|2457|2462|2456|2463|2457|2461.3|2455.3|45
1656586200000|2022-06-30 10:50:00|2461.5|2455.5|2461.8|2455.8|2464.3|2458.3|2460.5|2454.5|40
1656586500000|2022-06-30 10:55:00|2461.5|2455.5|2463.5|2457.5|2465|2459|2461.5|2455.5|48
1656586800000|2022-06-30 11:00:00|2463.8|2457.8|2461|2455|2464|2458|2460.8|2454.8|37
1656587100000|2022-06-30 11:05:00|2461.5|2455.5|2462|2456|2463.8|2457.8|2460.8|2454.8|41
1656587400000|2022-06-30 11:10:00|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2460.3|2454.3|16
1656587700000|2022-06-30 11:15:00|2462|2456|2461|2455|2464.5|2458.5|2460.3|2454.3|73
1656588000000|2022-06-30 11:20:00|2461.3|2455.3|2458.8|2452.8|2461.5|2455.5|2456.5|2450.5|52
1656588300000|2022-06-30 11:25:00|2459|2453|2455.5|2449.5|2459.3|2453.3|2455|2449|58
1656588600000|2022-06-30 11:30:00|2455.8|2449.8|2455|2449|2458.5|2452.5|2453.8|2447.8|80
1656588900000|2022-06-30 11:35:00|2454.8|2448.8|2444.8|2438.8|2454.8|2448.8|2443.5|2437.5|101
1656589200000|2022-06-30 11:40:00|2444.5|2438.5|2440.8|2434.8|2445.3|2439.3|2439.8|2433.8|77
1656589500000|2022-06-30 11:45:00|2441|2435|2438.5|2432.5|2441.3|2435.3|2438.3|2432.3|77
1656589800000|2022-06-30 11:50:00|2438.3|2432.3|2438.3|2432.3|2441.8|2435.8|2438.3|2432.3|94
1656590100000|2022-06-30 11:55:00|2438.5|2432.5|2428.9|2422.9|2438.8|2432.8|2428.4|2422.4|176
1656590400000|2022-06-30 12:00:00|2429|2423|2428.8|2422.8|2435.5|2429.5|2426.5|2420.5|190
1656590700000|2022-06-30 12:05:00|2428.5|2422.5|2437.3|2431.3|2438|2432|2427.3|2421.3|103
1656591000000|2022-06-30 12:10:00|2437|2431|2438.3|2432.3|2442.8|2436.8|2434.8|2428.8|99
1656591300000|2022-06-30 12:15:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2435.3|2429.3|62
1656591600000|2022-06-30 12:20:00|2438|2432|2432.5|2426.5|2438.3|2432.3|2431.5|2425.5|102
1656591900000|2022-06-30 12:25:00|2432.3|2426.3|2421.6|2415.6|2433|2427|2420.6|2414.6|100
1656592200000|2022-06-30 12:30:00|2422.8|2416.8|2425.5|2419.5|2428|2422|2422|2416|123
1656592500000|2022-06-30 12:35:00|2425.8|2419.8|2424|2418|2428.5|2422.5|2423.5|2417.5|87
1656592800000|2022-06-30 12:40:00|2423.3|2417.3|2419|2413|2424.5|2418.5|2418.5|2412.5|109
1656593100000|2022-06-30 12:45:00|2419.3|2413.3|2421.3|2415.3|2423.5|2417.5|2418.5|2412.5|129
1656593400000|2022-06-30 12:50:00|2421|2415|2422.5|2416.5|2427|2421|2418.5|2412.5|123
1656593700000|2022-06-30 12:55:00|2422|2416|2413.6|2407.6|2422.3|2416.3|2410.4|2404.4|149
1656594000000|2022-06-30 13:00:00|2413.5|2407.5|2421.3|2415.3|2425.8|2419.8|2413.4|2407.4|381
1656594300000|2022-06-30 13:05:00|2421.5|2415.5|2428|2422|2429.8|2423.8|2416.3|2410.3|288
1656594600000|2022-06-30 13:10:00|2427.3|2421.3|2427.3|2421.3|2430.3|2424.3|2424|2418|141
1656594900000|2022-06-30 13:15:00|2427|2421|2435.8|2429.8|2435.8|2429.8|2424.8|2418.8|176
1656595200000|2022-06-30 13:20:00|2435.5|2429.5|2430.5|2424.5|2439|2433|2430.3|2424.3|113
1656595500000|2022-06-30 13:25:00|2430.3|2424.3|2420.8|2414.8|2430.8|2424.8|2418.8|2412.8|181
1656595800000|2022-06-30 13:30:00|2420.5|2414.5|2421.8|2415.8|2425|2419|2418.3|2412.3|228
1656596100000|2022-06-30 13:35:00|2422|2416|2428.3|2422.3|2431.5|2425.5|2421.8|2415.8|218
1656596400000|2022-06-30 13:40:00|2428|2422|2432.8|2426.8|2434.3|2428.3|2425.8|2419.8|173
1656596700000|2022-06-30 13:45:00|2432.5|2426.5|2430.3|2424.3|2433.5|2427.5|2428|2422|194
1656597000000|2022-06-30 13:50:00|2430|2424|2430.3|2424.3|2433.3|2427.3|2428|2422|157
1656597300000|2022-06-30 13:55:00|2430|2424|2426.3|2420.3|2430.3|2424.3|2425|2419|123
1656597600000|2022-06-30 14:00:00|2426|2420|2430.3|2424.3|2435|2429|2424.5|2418.5|177
1656597900000|2022-06-30 14:05:00|2430|2424|2433.3|2427.3|2434.8|2428.8|2427.5|2421.5|211
1656598200000|2022-06-30 14:10:00|2434|2428|2437.5|2431.5|2437.8|2431.8|2432.3|2426.3|199
1656598500000|2022-06-30 14:15:00|2436.5|2430.5|2436.5|2430.5|2437.3|2431.3|2436.3|2430.3|15
1656598800000|2022-06-30 14:20:00|2436.8|2430.8|2445.3|2439.3|2451.5|2445.5|2436.8|2430.8|154
1656599100000|2022-06-30 14:25:00|2445.8|2439.8|2448.8|2442.8|2457.8|2451.8|2445.8|2439.8|208
1656599400000|2022-06-30 14:30:00|2448.5|2442.5|2449|2443|2452.3|2446.3|2445.3|2439.3|157
1656599700000|2022-06-30 14:35:00|2448.8|2442.8|2448|2442|2450.5|2444.5|2445|2439|149
1656600000000|2022-06-30 14:40:00|2447.8|2441.8|2445.5|2439.5|2454|2448|2445.3|2439.3|194
1656600300000|2022-06-30 14:45:00|2445.8|2439.8|2436|2430|2445.8|2439.8|2435|2429|201
1656600600000|2022-06-30 14:50:00|2435.5|2429.5|2447.5|2441.5|2447.5|2441.5|2435.5|2429.5|188
1656600900000|2022-06-30 14:55:00|2447.8|2441.8|2440.5|2434.5|2450|2444|2439.5|2433.5|220
1656601200000|2022-06-30 15:00:00|2441|2435|2431.5|2425.5|2442.3|2436.3|2429|2423|185
1656601500000|2022-06-30 15:05:00|2431.8|2425.8|2433|2427|2434.5|2428.5|2429.3|2423.3|136
1656601800000|2022-06-30 15:10:00|2434|2428|2432.8|2426.8|2435|2429|2429.8|2423.8|120
1656602100000|2022-06-30 15:15:00|2432.3|2426.3|2442.3|2436.3|2442.8|2436.8|2432.3|2426.3|167
1656602400000|2022-06-30 15:20:00|2442.5|2436.5|2445|2439|2449|2443|2439.5|2433.5|170
1656602700000|2022-06-30 15:25:00|2445.3|2439.3|2450|2444|2451.5|2445.5|2444|2438|178
1656603000000|2022-06-30 15:30:00|2450.3|2444.3|2449|2443|2452|2446|2441.5|2435.5|187
1656603300000|2022-06-30 15:35:00|2449.3|2443.3|2452.3|2446.3|2452.5|2446.5|2447.3|2441.3|67
1656603600000|2022-06-30 15:40:00|2452.5|2446.5|2450.8|2444.8|2452.5|2446.5|2447.5|2441.5|77
1656603900000|2022-06-30 15:45:00|2451|2445|2454.5|2448.5|2455|2449|2450.8|2444.8|72
1656604200000|2022-06-30 15:50:00|2454.8|2448.8|2451.5|2445.5|2455.8|2449.8|2450.3|2444.3|80
1656604500000|2022-06-30 15:55:00|2451.3|2445.3|2450.8|2444.8|2452|2446|2446.8|2440.8|78
1656604800000|2022-06-30 16:00:00|2451|2445|2449.5|2443.5|2451|2445|2447.5|2441.5|60
1656605100000|2022-06-30 16:05:00|2449.3|2443.3|2448|2442|2449.5|2443.5|2448|2442|42
1656605400000|2022-06-30 16:10:00|2447.8|2441.8|2446.3|2440.3|2447.8|2441.8|2444.3|2438.3|27
1656605700000|2022-06-30 16:15:00|2446.5|2440.5|2446.5|2440.5|2447|2441|2446|2440|13
1656606000000|2022-06-30 16:20:00|2446.8|2440.8|2447.3|2441.3|2447.8|2441.8|2445.3|2439.3|43
1656606300000|2022-06-30 16:25:00|2447.5|2441.5|2448.8|2442.8|2449|2443|2446.5|2440.5|44
1656606600000|2022-06-30 16:30:00|2449.5|2443.5|2448.3|2442.3|2450.8|2444.8|2447|2441|74
1656606900000|2022-06-30 16:35:00|2448.5|2442.5|2443.8|2437.8|2450.8|2444.8|2443.5|2437.5|70
1656607200000|2022-06-30 16:40:00|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|26
1656607500000|2022-06-30 16:45:00|2443.8|2437.8|2443.5|2437.5|2445.3|2439.3|2443.3|2437.3|42
1656607800000|2022-06-30 16:50:00|2443.3|2437.3|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|41
1656608100000|2022-06-30 16:55:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2444.8|2438.8|21
1656633600000|2022-07-01 00:00:00|2437|2431|2429.9|2423.9|2437.5|2431.5|2429.5|2423.5|37
1656633900000|2022-07-01 00:05:00|2431.1|2425.1|2429.8|2423.8|2432.1|2426.1|2429.6|2423.6|13
1656634200000|2022-07-01 00:10:00|2430|2424|2432.3|2426.3|2432.5|2426.5|2430|2424|12
1656634500000|2022-07-01 00:15:00|2432.5|2426.5|2434|2428|2434.3|2428.3|2432.3|2426.3|15
1656634800000|2022-07-01 00:20:00|2434.3|2428.3|2432|2426|2437|2431|2431.5|2425.5|44
1656635100000|2022-07-01 00:25:00|2432.3|2426.3|2432.3|2426.3|2433.8|2427.8|2432|2426|31
1656635400000|2022-07-01 00:30:00|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2432|2426|19
1656635700000|2022-07-01 00:35:00|2435|2429|2435|2429|2435.5|2429.5|2434.8|2428.8|19
1656636000000|2022-07-01 00:40:00|2435.3|2429.3|2435.3|2429.3|2436.5|2430.5|2435|2429|10
1656636300000|2022-07-01 00:45:00|2435.5|2429.5|2438.8|2432.8|2439|2433|2435.3|2429.3|28
1656636600000|2022-07-01 00:50:00|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.5|2432.5|8
1656636900000|2022-07-01 00:55:00|2438.8|2432.8|2438|2432|2439.3|2433.3|2438|2432|15
1656637200000|2022-07-01 01:00:00|2438.3|2432.3|2437.1|2431.1|2440.8|2434.8|2434|2428|76
1656637500000|2022-07-01 01:05:00|2437|2431|2440.8|2434.8|2442|2436|2436.9|2430.9|68
1656637800000|2022-07-01 01:10:00|2440.5|2434.5|2439|2433|2440.8|2434.8|2437.3|2431.3|43
1656638100000|2022-07-01 01:15:00|2439.3|2433.3|2440.8|2434.8|2441.8|2435.8|2438.8|2432.8|69
1656638400000|2022-07-01 01:20:00|2440.5|2434.5|2437|2431|2440.5|2434.5|2437|2431|37
1656638700000|2022-07-01 01:25:00|2437.3|2431.3|2433.3|2427.3|2437.8|2431.8|2433|2427|35
1656639000000|2022-07-01 01:30:00|2433|2427|2435.8|2429.8|2436.3|2430.3|2431.8|2425.8|54
1656639300000|2022-07-01 01:35:00|2436|2430|2437|2431|2437|2431|2433.5|2427.5|74
1656639600000|2022-07-01 01:40:00|2437.3|2431.3|2436|2430|2439|2433|2435.3|2429.3|59
1656639900000|2022-07-01 01:45:00|2436.3|2430.3|2439|2433|2439.5|2433.5|2436.3|2430.3|41
1656640200000|2022-07-01 01:50:00|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.3|2432.3|22
1656640500000|2022-07-01 01:55:00|2438.5|2432.5|2437.3|2431.3|2438.5|2432.5|2435.5|2429.5|46
1656640800000|2022-07-01 02:00:00|2437|2431|2441.3|2435.3|2441.8|2435.8|2436.3|2430.3|35
1656641100000|2022-07-01 02:05:00|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.3|2435.3|29
1656641400000|2022-07-01 02:10:00|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2441.5|2435.5|42
1656641700000|2022-07-01 02:15:00|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|8
1656642000000|2022-07-01 02:20:00|2443.8|2437.8|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|10
1656642300000|2022-07-01 02:25:00|2445|2439|2444|2438|2445|2439|2443.8|2437.8|22
1656642600000|2022-07-01 02:30:00|2444.3|2438.3|2444.5|2438.5|2445|2439|2444|2438|58
1656642900000|2022-07-01 02:35:00|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.5|2437.5|46
1656643200000|2022-07-01 02:40:00|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|15
1656643500000|2022-07-01 02:45:00|2445|2439|2443.5|2437.5|2445.8|2439.8|2443.3|2437.3|20
1656643800000|2022-07-01 02:50:00|2443.3|2437.3|2442.8|2436.8|2445|2439|2442.3|2436.3|38
1656644100000|2022-07-01 02:55:00|2442.5|2436.5|2452.3|2446.3|2452.3|2446.3|2442|2436|81
1656644400000|2022-07-01 03:00:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2450|2444|76
1656644700000|2022-07-01 03:05:00|2450.3|2444.3|2446.5|2440.5|2451|2445|2445.8|2439.8|59
1656645000000|2022-07-01 03:10:00|2446.3|2440.3|2446.3|2440.3|2448.8|2442.8|2445.5|2439.5|84
1656645300000|2022-07-01 03:15:00|2446.5|2440.5|2447|2441|2449.3|2443.3|2446.3|2440.3|80
1656645600000|2022-07-01 03:20:00|2447.3|2441.3|2442.3|2436.3|2448|2442|2442.3|2436.3|89
1656645900000|2022-07-01 03:25:00|2442.5|2436.5|2439.8|2433.8|2444.8|2438.8|2439|2433|95
1656646200000|2022-07-01 03:30:00|2439.5|2433.5|2435.8|2429.8|2439.5|2433.5|2433.5|2427.5|63
1656646500000|2022-07-01 03:35:00|2434.3|2428.3|2433|2427|2436|2430|2433|2427|11
1656646800000|2022-07-01 03:40:00|2434|2428|2429|2423|2434|2428|2428.5|2422.5|41
1656647100000|2022-07-01 03:45:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|30
1656647400000|2022-07-01 03:50:00|2429|2423|2430|2424|2430.3|2424.3|2428.5|2422.5|24
1656647700000|2022-07-01 03:55:00|2429.8|2423.8|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|11
1656648000000|2022-07-01 04:00:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|7
1656648300000|2022-07-01 04:05:00|2429.3|2423.3|2428.8|2422.8|2429.5|2423.5|2428.3|2422.3|31
1656648600000|2022-07-01 04:10:00|2429|2423|2430|2424|2430.5|2424.5|2428.8|2422.8|58
1656648900000|2022-07-01 04:15:00|2430.3|2424.3|2432.3|2426.3|2432.5|2426.5|2430.3|2424.3|27
1656649200000|2022-07-01 04:20:00|2432|2426|2425|2419|2432.3|2426.3|2425|2419|63
1656649500000|2022-07-01 04:25:00|2424.3|2418.3|2415.8|2409.8|2424.3|2418.3|2415.3|2409.3|41
1656649800000|2022-07-01 04:30:00|2416|2410|2418.3|2412.3|2419|2413|2416|2410|24
1656650100000|2022-07-01 04:35:00|2418.5|2412.5|2421.8|2415.8|2421.8|2415.8|2418.1|2412.1|19
1656650400000|2022-07-01 04:40:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2420.8|2414.8|15
1656650700000|2022-07-01 04:45:00|2421|2415|2418.8|2412.8|2421.8|2415.8|2418.8|2412.8|48
1656651000000|2022-07-01 04:50:00|2419.3|2413.3|2415.5|2409.5|2419.8|2413.8|2415.3|2409.3|52
1656651300000|2022-07-01 04:55:00|2415.3|2409.3|2416|2410|2416.3|2410.3|2415.3|2409.3|11
1656651600000|2022-07-01 05:00:00|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415|2409|12
1656651900000|2022-07-01 05:05:00|2417|2411|2419|2413|2419.3|2413.3|2416.5|2410.5|20
1656652200000|2022-07-01 05:10:00|2419.3|2413.3|2419.8|2413.8|2420.5|2414.5|2419.3|2413.3|15
1656652500000|2022-07-01 05:15:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2417.5|2411.5|30
1656652800000|2022-07-01 05:20:00|2420|2414|2422|2416|2423.8|2417.8|2420|2414|29
1656653100000|2022-07-01 05:25:00|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422|2416|11
1656653400000|2022-07-01 05:30:00|2423|2417|2423.5|2417.5|2425.5|2419.5|2420|2414|124
1656653700000|2022-07-01 05:35:00|2423.8|2417.8|2419.8|2413.8|2423.8|2417.8|2419.5|2413.5|51
1656654000000|2022-07-01 05:40:00|2420|2414|2420.3|2414.3|2423|2417|2418.3|2412.3|84
1656654300000|2022-07-01 05:45:00|2420|2414|2414.8|2408.8|2421.8|2415.8|2414.8|2408.8|68
1656654600000|2022-07-01 05:50:00|2415|2409|2417|2411|2418.8|2412.8|2413.5|2407.5|94
1656654900000|2022-07-01 05:55:00|2417.3|2411.3|2414.8|2408.8|2419.5|2413.5|2413.5|2407.5|115
1656655200000|2022-07-01 06:00:00|2414.5|2408.5|2417.8|2411.8|2421|2415|2413.5|2407.5|129
1656655500000|2022-07-01 06:05:00|2418|2412|2418.8|2412.8|2418.8|2412.8|2415.5|2409.5|97
1656655800000|2022-07-01 06:10:00|2419.3|2413.3|2420.3|2414.3|2425.3|2419.3|2419.3|2413.3|147
1656656100000|2022-07-01 06:15:00|2420.5|2414.5|2424|2418|2426.5|2420.5|2420.5|2414.5|91
1656656400000|2022-07-01 06:20:00|2423.8|2417.8|2421|2415|2423.8|2417.8|2421|2415|57
1656656700000|2022-07-01 06:25:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2418.3|2412.3|63
1656657000000|2022-07-01 06:30:00|2422.5|2416.5|2428.3|2422.3|2429.8|2423.8|2422.5|2416.5|92
1656657300000|2022-07-01 06:35:00|2428|2422|2420.3|2414.3|2428|2422|2417.5|2411.5|75
1656657600000|2022-07-01 06:40:00|2420.5|2414.5|2417.3|2411.3|2421.5|2415.5|2415.1|2409.1|97
1656657900000|2022-07-01 06:45:00|2417.5|2411.5|2418.8|2412.8|2421|2415|2417.3|2411.3|37
1656658200000|2022-07-01 06:50:00|2419|2413|2414.3|2408.3|2420.8|2414.8|2411.8|2405.8|88
1656658500000|2022-07-01 06:55:00|2414.5|2408.5|2407.5|2401.5|2416.5|2410.5|2406.6|2400.6|180
1656658800000|2022-07-01 07:00:00|2407.3|2401.3|2405.5|2399.5|2411|2405|2403.5|2397.5|123
1656659100000|2022-07-01 07:05:00|2405.3|2399.3|2403.5|2397.5|2406.8|2400.8|2403.3|2397.3|79
1656659400000|2022-07-01 07:10:00|2403.3|2397.3|2403|2397|2404.3|2398.3|2398.6|2392.6|131
1656659700000|2022-07-01 07:15:00|2403.3|2397.3|2400|2394|2405|2399|2398.5|2392.5|107
1656660000000|2022-07-01 07:20:00|2399.8|2393.8|2398.5|2392.5|2401.5|2395.5|2396.5|2390.5|110
1656660300000|2022-07-01 07:25:00|2398.3|2392.3|2405.3|2399.3|2405.8|2399.8|2396.8|2390.8|97
1656660600000|2022-07-01 07:30:00|2405.8|2399.8|2401.8|2395.8|2405.8|2399.8|2401.5|2395.5|89
1656660900000|2022-07-01 07:35:00|2402|2396|2397|2391|2403|2397|2396.8|2390.8|68
1656661200000|2022-07-01 07:40:00|2396.8|2390.8|2390|2384|2397|2391|2387|2381|153
1656661500000|2022-07-01 07:45:00|2389.8|2383.8|2394.5|2388.5|2394.8|2388.8|2387|2381|180
1656661800000|2022-07-01 07:50:00|2395|2389|2388|2382|2398|2392|2386.5|2380.5|162
1656662100000|2022-07-01 07:55:00|2387.8|2381.8|2389.3|2383.3|2393.5|2387.5|2383.5|2377.5|165
1656662400000|2022-07-01 08:00:00|2390.5|2384.5|2390.3|2384.3|2390.8|2384.8|2386.5|2380.5|130
1656662700000|2022-07-01 08:05:00|2390|2384|2389|2383|2393.5|2387.5|2387|2381|124
1656663000000|2022-07-01 08:10:00|2389.3|2383.3|2392|2386|2393.5|2387.5|2386.5|2380.5|140
1656663300000|2022-07-01 08:15:00|2392.3|2386.3|2387.5|2381.5|2396.5|2390.5|2386.8|2380.8|120
1656663600000|2022-07-01 08:20:00|2387.8|2381.8|2390.8|2384.8|2396.3|2390.3|2386.3|2380.3|101
1656663900000|2022-07-01 08:25:00|2390.5|2384.5|2391.5|2385.5|2392.3|2386.3|2387|2381|109
1656664200000|2022-07-01 08:30:00|2391.3|2385.3|2389.5|2383.5|2396|2390|2388.3|2382.3|95
1656664500000|2022-07-01 08:35:00|2389.8|2383.8|2386.8|2380.8|2389.8|2383.8|2386|2380|45
1656664800000|2022-07-01 08:40:00|2387.5|2381.5|2394.8|2388.8|2395|2389|2387.5|2381.5|113
1656665100000|2022-07-01 08:45:00|2395|2389|2395.8|2389.8|2397.5|2391.5|2394.3|2388.3|90
1656665400000|2022-07-01 08:50:00|2395.5|2389.5|2392|2386|2395.5|2389.5|2389.8|2383.8|91
1656665700000|2022-07-01 08:55:00|2391.8|2385.8|2397.5|2391.5|2397.5|2391.5|2390.8|2384.8|83
1656666000000|2022-07-01 09:00:00|2397.3|2391.3|2392.5|2386.5|2399|2393|2390.5|2384.5|104
1656666300000|2022-07-01 09:05:00|2392.8|2386.8|2396|2390|2399.5|2393.5|2392|2386|85
1656666600000|2022-07-01 09:10:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2394.3|2388.3|80
1656666900000|2022-07-01 09:15:00|2396|2390|2404|2398|2406.5|2400.5|2396|2390|103
1656667200000|2022-07-01 09:20:00|2403.8|2397.8|2398.3|2392.3|2403.8|2397.8|2396.5|2390.5|81
1656667500000|2022-07-01 09:25:00|2398.5|2392.5|2397.5|2391.5|2400|2394|2393.5|2387.5|84
1656667800000|2022-07-01 09:30:00|2397.8|2391.8|2401|2395|2404.5|2398.5|2397|2391|109
1656668100000|2022-07-01 09:35:00|2401.5|2395.5|2410.3|2404.3|2410.5|2404.5|2400.3|2394.3|82
1656668400000|2022-07-01 09:40:00|2410.5|2404.5|2409.5|2403.5|2411|2405|2408|2402|60
1656668700000|2022-07-01 09:45:00|2410|2404|2408.8|2402.8|2414.3|2408.3|2408.5|2402.5|80
1656669000000|2022-07-01 09:50:00|2408.5|2402.5|2413.3|2407.3|2417|2411|2407.3|2401.3|91
1656669300000|2022-07-01 09:55:00|2413.5|2407.5|2413.3|2407.3|2414.5|2408.5|2411|2405|81
1656669600000|2022-07-01 10:00:00|2413.8|2407.8|2411.5|2405.5|2413.8|2407.8|2409.3|2403.3|97
1656669900000|2022-07-01 10:05:00|2411|2405|2406.8|2400.8|2411|2405|2406.8|2400.8|74
1656670200000|2022-07-01 10:10:00|2407|2401|2404.3|2398.3|2408.3|2402.3|2403|2397|62
1656670500000|2022-07-01 10:15:00|2404|2398|2398.8|2392.8|2404|2398|2398.3|2392.3|94
1656670800000|2022-07-01 10:20:00|2398.5|2392.5|2400.8|2394.8|2402.8|2396.8|2397.5|2391.5|124
1656671100000|2022-07-01 10:25:00|2401|2395|2397.8|2391.8|2402.5|2396.5|2397.5|2391.5|68
1656671400000|2022-07-01 10:30:00|2397.5|2391.5|2402|2396|2402|2396|2397.5|2391.5|75
1656671700000|2022-07-01 10:35:00|2401.8|2395.8|2398.5|2392.5|2401.8|2395.8|2397.3|2391.3|75
1656672000000|2022-07-01 10:40:00|2398.3|2392.3|2400|2394|2400|2394|2398|2392|61
1656672300000|2022-07-01 10:45:00|2400.3|2394.3|2398.3|2392.3|2402|2396|2398|2392|62
1656672600000|2022-07-01 10:50:00|2398.5|2392.5|2392.5|2386.5|2399.5|2393.5|2390.8|2384.8|88
1656672900000|2022-07-01 10:55:00|2392.8|2386.8|2391.5|2385.5|2395|2389|2389.5|2383.5|155
1656673200000|2022-07-01 11:00:00|2391.3|2385.3|2395|2389|2397.3|2391.3|2390.8|2384.8|107
1656673500000|2022-07-01 11:05:00|2394.8|2388.8|2396.3|2390.3|2398.3|2392.3|2393.5|2387.5|80
1656673800000|2022-07-01 11:10:00|2396|2390|2402|2396|2402.3|2396.3|2395.5|2389.5|105
1656674100000|2022-07-01 11:15:00|2402.3|2396.3|2396.3|2390.3|2402.3|2396.3|2394.5|2388.5|83
1656674400000|2022-07-01 11:20:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396|2390|88
1656674700000|2022-07-01 11:25:00|2397|2391|2399|2393|2401.8|2395.8|2396.3|2390.3|114
1656675000000|2022-07-01 11:30:00|2399.3|2393.3|2401|2395|2402.8|2396.8|2398|2392|104
1656675300000|2022-07-01 11:35:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2399.5|2393.5|86
1656675600000|2022-07-01 11:40:00|2402|2396|2396.8|2390.8|2402.8|2396.8|2396|2390|94
1656675900000|2022-07-01 11:45:00|2396.5|2390.5|2395.8|2389.8|2399.8|2393.8|2394.3|2388.3|82
1656676200000|2022-07-01 11:50:00|2396|2390|2397.8|2391.8|2397.8|2391.8|2390.5|2384.5|153
1656676500000|2022-07-01 11:55:00|2397.5|2391.5|2402.8|2396.8|2402.8|2396.8|2395.5|2389.5|185
1656676800000|2022-07-01 12:00:00|2402.5|2396.5|2403|2397|2403.8|2397.8|2399.8|2393.8|107
1656677100000|2022-07-01 12:05:00|2403.3|2397.3|2409.8|2403.8|2409.8|2403.8|2401|2395|119
1656677400000|2022-07-01 12:10:00|2409|2403|2409.8|2403.8|2412.3|2406.3|2407.3|2401.3|139
1656677700000|2022-07-01 12:15:00|2409.5|2403.5|2404.3|2398.3|2412|2406|2403.8|2397.8|145
1656678000000|2022-07-01 12:20:00|2403.8|2397.8|2408.8|2402.8|2410|2404|2403.8|2397.8|116
1656678300000|2022-07-01 12:25:00|2409.3|2403.3|2418.5|2412.5|2419.8|2413.8|2409.3|2403.3|151
1656678600000|2022-07-01 12:30:00|2418.8|2412.8|2419.5|2413.5|2420.3|2414.3|2413.8|2407.8|193
1656678900000|2022-07-01 12:35:00|2419.8|2413.8|2418.5|2412.5|2421.8|2415.8|2416.8|2410.8|157
1656679200000|2022-07-01 12:40:00|2418.8|2412.8|2425.3|2419.3|2425.3|2419.3|2413.5|2407.5|151
1656679500000|2022-07-01 12:45:00|2425|2419|2421.3|2415.3|2425.3|2419.3|2417.8|2411.8|134
1656679800000|2022-07-01 12:50:00|2421.5|2415.5|2421.8|2415.8|2424.8|2418.8|2420.8|2414.8|97
1656680100000|2022-07-01 12:55:00|2421.5|2415.5|2423.5|2417.5|2426.8|2420.8|2420.3|2414.3|129
1656680400000|2022-07-01 13:00:00|2423.3|2417.3|2429.5|2423.5|2431|2425|2418.8|2412.8|281
1656680700000|2022-07-01 13:05:00|2429.8|2423.8|2430.5|2424.5|2432|2426|2425.3|2419.3|197
1656681000000|2022-07-01 13:10:00|2430.3|2424.3|2422.5|2416.5|2431.8|2425.8|2419|2413|208
1656681300000|2022-07-01 13:15:00|2422.8|2416.8|2426.3|2420.3|2426.8|2420.8|2421.8|2415.8|160
1656681600000|2022-07-01 13:20:00|2426|2420|2426|2420|2428|2422|2421.3|2415.3|136
1656681900000|2022-07-01 13:25:00|2425.8|2419.8|2432.5|2426.5|2434.8|2428.8|2424.5|2418.5|181
1656682200000|2022-07-01 13:30:00|2432.8|2426.8|2435.5|2429.5|2438.8|2432.8|2431.5|2425.5|309
1656682500000|2022-07-01 13:35:00|2435.3|2429.3|2432.8|2426.8|2438.3|2432.3|2430|2424|259
1656682800000|2022-07-01 13:40:00|2433|2427|2431.8|2425.8|2436.3|2430.3|2430.8|2424.8|171
1656683100000|2022-07-01 13:45:00|2431.5|2425.5|2430.8|2424.8|2433.5|2427.5|2428.5|2422.5|176
1656683400000|2022-07-01 13:50:00|2430.5|2424.5|2425|2419|2433.8|2427.8|2424.5|2418.5|215
1656683700000|2022-07-01 13:55:00|2425.3|2419.3|2422|2416|2426.8|2420.8|2421.8|2415.8|134
1656684000000|2022-07-01 14:00:00|2422.3|2416.3|2416|2410|2427|2421|2413.3|2407.3|209
1656684300000|2022-07-01 14:05:00|2416.3|2410.3|2414.3|2408.3|2422.3|2416.3|2413.5|2407.5|221
1656684600000|2022-07-01 14:10:00|2414|2408|2407.3|2401.3|2415.5|2409.5|2407.3|2401.3|189
1656684900000|2022-07-01 14:15:00|2407|2401|2401.8|2395.8|2412.3|2406.3|2401.3|2395.3|192
1656685200000|2022-07-01 14:20:00|2401.5|2395.5|2404.3|2398.3|2407.3|2401.3|2396|2390|249
1656685500000|2022-07-01 14:25:00|2404|2398|2406.3|2400.3|2408|2402|2400.8|2394.8|219
1656685800000|2022-07-01 14:30:00|2406.5|2400.5|2408.8|2402.8|2410.5|2404.5|2404|2398|251
1656686100000|2022-07-01 14:35:00|2409.3|2403.3|2410.8|2404.8|2412.5|2406.5|2407.5|2401.5|170
1656686400000|2022-07-01 14:40:00|2411|2405|2413.5|2407.5|2416.8|2410.8|2407.5|2401.5|236
1656686700000|2022-07-01 14:45:00|2413.8|2407.8|2423.5|2417.5|2426|2420|2412.8|2406.8|282
1656687000000|2022-07-01 14:50:00|2423.8|2417.8|2423.3|2417.3|2425.3|2419.3|2420|2414|327
1656687300000|2022-07-01 14:55:00|2423.5|2417.5|2426.5|2420.5|2432|2426|2422.5|2416.5|324
1656687600000|2022-07-01 15:00:00|2426.3|2420.3|2432.5|2426.5|2433|2427|2424.8|2418.8|267
1656687900000|2022-07-01 15:05:00|2433|2427|2435.5|2429.5|2437.8|2431.8|2431.5|2425.5|320
1656688200000|2022-07-01 15:10:00|2435.8|2429.8|2438.3|2432.3|2439|2433|2432.8|2426.8|289
1656688500000|2022-07-01 15:15:00|2438|2432|2440.3|2434.3|2443.3|2437.3|2435.3|2429.3|259
1656688800000|2022-07-01 15:20:00|2440.5|2434.5|2441.8|2435.8|2445.5|2439.5|2440.3|2434.3|258
1656689100000|2022-07-01 15:25:00|2441.5|2435.5|2447|2441|2447.8|2441.8|2441.3|2435.3|263
1656689400000|2022-07-01 15:30:00|2446.8|2440.8|2449|2443|2449.3|2443.3|2442.5|2436.5|262
1656689700000|2022-07-01 15:35:00|2449.3|2443.3|2439.8|2433.8|2449.5|2443.5|2439|2433|99
1656690000000|2022-07-01 15:40:00|2440|2434|2438.3|2432.3|2441.8|2435.8|2435.8|2429.8|107
1656690300000|2022-07-01 15:45:00|2438.5|2432.5|2445.8|2439.8|2446.5|2440.5|2438.5|2432.5|96
1656690600000|2022-07-01 15:50:00|2446|2440|2445.8|2439.8|2447.8|2441.8|2441.8|2435.8|108
1656690900000|2022-07-01 15:55:00|2446|2440|2446.3|2440.3|2447.3|2441.3|2445.3|2439.3|50
1656691200000|2022-07-01 16:00:00|2446.5|2440.5|2445.5|2439.5|2446.5|2440.5|2444.8|2438.8|137
1656691500000|2022-07-01 16:05:00|2445.3|2439.3|2440.3|2434.3|2445.8|2439.8|2440.3|2434.3|70
1656691800000|2022-07-01 16:10:00|2440.5|2434.5|2443.8|2437.8|2444|2438|2437|2431|60
1656692100000|2022-07-01 16:15:00|2444|2438|2445.8|2439.8|2445.8|2439.8|2443.8|2437.8|70
1656692400000|2022-07-01 16:20:00|2445.3|2439.3|2448.3|2442.3|2449.5|2443.5|2445.3|2439.3|44
1656692700000|2022-07-01 16:25:00|2448|2442|2448|2442|2449.5|2443.5|2447|2441|67
1656693000000|2022-07-01 16:30:00|2447.8|2441.8|2449.5|2443.5|2450|2444|2447.8|2441.8|80
1656693300000|2022-07-01 16:35:00|2449.8|2443.8|2449.8|2443.8|2451.3|2445.3|2449|2443|46
1656693600000|2022-07-01 16:40:00|2449.5|2443.5|2448.5|2442.5|2451.3|2445.3|2447.8|2441.8|38
1656693900000|2022-07-01 16:45:00|2448.3|2442.3|2449|2443|2449.5|2443.5|2448|2442|76
1656694200000|2022-07-01 16:50:00|2449.3|2443.3|2451|2445|2451.5|2445.5|2448.5|2442.5|105
1656694500000|2022-07-01 16:55:00|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.3|2444.3|137
1656892800000|2022-07-04 00:00:00|2479|2462|2475.9|2469.9|2479|2470.9|2475.1|2462|14
1656893100000|2022-07-04 00:05:00|2475.4|2469.4|2475.5|2469.5|2476.1|2470.1|2475.4|2469.4|19
1656893400000|2022-07-04 00:10:00|2475.8|2469.8|2479.6|2473.6|2479.6|2473.6|2475.8|2469.8|50
1656893700000|2022-07-04 00:15:00|2479.9|2473.9|2487.4|2481.4|2487.5|2481.5|2479.1|2473.1|47
1656894000000|2022-07-04 00:20:00|2486.6|2480.6|2487|2481|2487.8|2481.8|2486.6|2480.6|8
1656894300000|2022-07-04 00:25:00|2487.3|2481.3|2486.5|2480.5|2487.8|2481.8|2486|2480|30
1656894600000|2022-07-04 00:30:00|2486.8|2480.8|2490.5|2484.5|2495.4|2489.4|2486.8|2480.8|64
1656894900000|2022-07-04 00:35:00|2490.8|2484.8|2487.5|2481.5|2491.5|2485.5|2486.5|2480.5|38
1656895200000|2022-07-04 00:40:00|2487.8|2481.8|2487.3|2481.3|2488|2482|2486.5|2480.5|28
1656895500000|2022-07-04 00:45:00|2487|2481|2486.5|2480.5|2487.3|2481.3|2486.3|2480.3|34
1656895800000|2022-07-04 00:50:00|2486.3|2480.3|2489.5|2483.5|2489.8|2483.8|2486.3|2480.3|51
1656896100000|2022-07-04 00:55:00|2489.8|2483.8|2490.3|2484.3|2491|2485|2489.3|2483.3|30
1656896400000|2022-07-04 01:00:00|2490|2484|2472.5|2466.5|2490.5|2484.5|2470.9|2464.9|185
1656896700000|2022-07-04 01:05:00|2471.8|2465.8|2472|2466|2473.5|2467.5|2468.5|2462.5|92
1656897000000|2022-07-04 01:10:00|2471.8|2465.8|2472.3|2466.3|2474.3|2468.3|2468.3|2462.3|88
1656897300000|2022-07-04 01:15:00|2472.5|2466.5|2466.5|2460.5|2474.5|2468.5|2464.3|2458.3|82
1656897600000|2022-07-04 01:20:00|2466.3|2460.3|2463.5|2457.5|2466.8|2460.8|2460.3|2454.3|102
1656897900000|2022-07-04 01:25:00|2462.6|2456.6|2462.5|2456.5|2463.3|2457.3|2461.5|2455.5|74
1656898200000|2022-07-04 01:30:00|2462.3|2456.3|2461.5|2455.5|2463.3|2457.3|2461.5|2455.5|67
1656898500000|2022-07-04 01:35:00|2462|2456|2468|2462|2468.3|2462.3|2461.8|2455.8|156
1656898800000|2022-07-04 01:40:00|2467.8|2461.8|2469.8|2463.8|2469.8|2463.8|2466.3|2460.3|152
1656899100000|2022-07-04 01:45:00|2469.5|2463.5|2475.3|2469.3|2477|2471|2468|2462|188
1656899400000|2022-07-04 01:50:00|2475|2469|2475|2469|2476.3|2470.3|2471.3|2465.3|200
1656899700000|2022-07-04 01:55:00|2475.3|2469.3|2477.3|2471.3|2479|2473|2474.8|2468.8|95
1656900000000|2022-07-04 02:00:00|2474.8|2468.8|2474.3|2468.3|2477.3|2471.3|2474.3|2468.3|101
1656900300000|2022-07-04 02:05:00|2474.8|2468.8|2481|2475|2481|2475|2474.3|2468.3|57
1656900600000|2022-07-04 02:10:00|2481.3|2475.3|2478|2472|2481.3|2475.3|2476.8|2470.8|62
1656900900000|2022-07-04 02:15:00|2477.8|2471.8|2475.5|2469.5|2480.8|2474.8|2475.3|2469.3|25
1656901200000|2022-07-04 02:20:00|2474|2468|2471|2465|2474|2468|2471|2465|11
1656901500000|2022-07-04 02:25:00|2471.5|2465.5|2472|2466|2473.8|2467.8|2471.5|2465.5|23
1656901800000|2022-07-04 02:30:00|2472.3|2466.3|2475|2469|2478.3|2472.3|2472|2466|99
1656902100000|2022-07-04 02:35:00|2475.5|2469.5|2474.5|2468.5|2476.5|2470.5|2474.3|2468.3|52
1656902400000|2022-07-04 02:40:00|2474.8|2468.8|2471.3|2465.3|2476|2470|2471.3|2465.3|63
1656902700000|2022-07-04 02:45:00|2471|2465|2470.3|2464.3|2472|2466|2470.3|2464.3|10
1656903000000|2022-07-04 02:50:00|2470.5|2464.5|2473.3|2467.3|2473.3|2467.3|2469.5|2463.5|23
1656903300000|2022-07-04 02:55:00|2473.5|2467.5|2473|2467|2476|2470|2471.4|2465.4|68
1656903600000|2022-07-04 03:00:00|2473.3|2467.3|2476|2470|2476.3|2470.3|2471.5|2465.5|40
1656903900000|2022-07-04 03:05:00|2475.8|2469.8|2478|2472|2478|2472|2475.8|2469.8|17
1656904200000|2022-07-04 03:10:00|2477.8|2471.8|2477.3|2471.3|2478|2472|2476.3|2469.3|17
1656904500000|2022-07-04 03:15:00|2477|2471|2475.3|2469.3|2477.3|2471.3|2474.5|2468.5|23
1656904800000|2022-07-04 03:20:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2473.5|2467.5|7
1656905100000|2022-07-04 03:25:00|2474.8|2468.8|2472.3|2466.3|2478|2472|2472|2466|53
1656905400000|2022-07-04 03:30:00|2472|2466|2469|2463|2472|2466|2468.3|2462.3|27
1656905700000|2022-07-04 03:35:00|2468.8|2462.8|2470.8|2464.8|2470.8|2464.8|2468.5|2462.5|12
1656906000000|2022-07-04 03:40:00|2471|2465|2469.3|2463.3|2471|2465|2469.3|2463.3|10
1656906300000|2022-07-04 03:45:00|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|20
1656906600000|2022-07-04 03:50:00|2469.5|2463.5|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|8
1656906900000|2022-07-04 03:55:00|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|6
1656907200000|2022-07-04 04:00:00|2469.5|2463.5|2470|2464|2470.3|2464.3|2469.5|2463.5|10
1656907500000|2022-07-04 04:05:00|2469.8|2463.8|2468.5|2462.5|2470|2464|2468.5|2462.5|7
1656907800000|2022-07-04 04:10:00|2468.3|2462.3|2466.5|2460.5|2468.8|2462.8|2466.5|2460.5|48
1656908100000|2022-07-04 04:15:00|2466.8|2460.8|2468.8|2462.8|2469|2463|2466.5|2460.5|15
1656908700000|2022-07-04 04:25:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|9
1656909000000|2022-07-04 04:30:00|2468.3|2462.3|2467|2461|2468.3|2462.3|2467|2461|4
1656909300000|2022-07-04 04:35:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|7
1656909600000|2022-07-04 04:40:00|2468|2462|2468.5|2462.5|2468.8|2462.8|2468|2462|6
1656909900000|2022-07-04 04:45:00|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|10
1656910200000|2022-07-04 04:50:00|2468.3|2462.3|2469.3|2463.3|2469.5|2463.5|2468.3|2462.3|14
1656910500000|2022-07-04 04:55:00|2469|2463|2469.3|2463.3|2469.5|2463.5|2468.3|2462.3|18
1656910800000|2022-07-04 05:00:00|2469.5|2463.5|2471.8|2465.8|2472.8|2466.8|2469.5|2463.5|8
1656911100000|2022-07-04 05:05:00|2470.3|2464.3|2475.5|2469.5|2476.3|2470.3|2468.8|2462.8|73
1656911400000|2022-07-04 05:10:00|2476|2470|2479|2473|2479|2473|2476|2470|20
1656911700000|2022-07-04 05:15:00|2479.3|2473.3|2487|2481|2487|2481|2476.3|2470.3|48
1656912000000|2022-07-04 05:20:00|2487.3|2481.3|2492.5|2486.5|2493.8|2487.8|2487|2481|68
1656912300000|2022-07-04 05:25:00|2492.8|2486.8|2490.8|2484.8|2493.3|2487.3|2488|2482|66
1656912600000|2022-07-04 05:30:00|2490.5|2484.5|2482.8|2476.8|2490.5|2484.5|2480.5|2474.5|146
1656912900000|2022-07-04 05:35:00|2482.5|2476.5|2483.8|2477.8|2486|2480|2482|2476|53
1656913200000|2022-07-04 05:40:00|2484|2478|2486.8|2480.8|2488.5|2482.5|2483|2477|55
1656913500000|2022-07-04 05:45:00|2487|2481|2486|2480|2489.5|2483.5|2485.8|2479.8|54
1656913800000|2022-07-04 05:50:00|2485.8|2479.8|2484.5|2478.5|2487|2481|2483.3|2477.3|105
1656914100000|2022-07-04 05:55:00|2485.3|2479.3|2485|2479|2486|2480|2483|2477|71
1656914400000|2022-07-04 06:00:00|2485.3|2479.3|2483.5|2477.5|2485.5|2479.5|2482.3|2476.3|39
1656914700000|2022-07-04 06:05:00|2483.8|2477.8|2478.3|2472.3|2483.8|2477.8|2477.3|2471.3|70
1656915000000|2022-07-04 06:10:00|2478.5|2472.5|2481.3|2475.3|2482|2476|2474|2468|75
1656915300000|2022-07-04 06:15:00|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2478.5|2472.5|18
1656915600000|2022-07-04 06:20:00|2481.3|2475.3|2474.5|2468.5|2481.3|2475.3|2473.3|2467.3|50
1656915900000|2022-07-04 06:25:00|2474.3|2468.3|2473.5|2467.5|2478.8|2472.8|2473.3|2467.3|50
1656916200000|2022-07-04 06:30:00|2473.3|2467.3|2471.5|2465.5|2474|2468|2470.5|2464.5|57
1656916500000|2022-07-04 06:35:00|2472|2466|2473|2467|2476.5|2470.5|2471.5|2465.5|72
1656916800000|2022-07-04 06:40:00|2473.3|2467.3|2471.8|2465.8|2475.3|2469.3|2470.5|2464.5|92
1656917100000|2022-07-04 06:45:00|2472|2466|2472.8|2466.8|2473|2467|2470.5|2464.5|45
1656917400000|2022-07-04 06:50:00|2472.5|2466.5|2469.3|2463.3|2472.5|2466.5|2468.5|2462.5|51
1656917700000|2022-07-04 06:55:00|2469.5|2463.5|2467.5|2461.5|2469.8|2463.8|2467.3|2461.3|58
1656918000000|2022-07-04 07:00:00|2467.3|2461.3|2461|2455|2469|2463|2460.3|2454.3|114
1656918300000|2022-07-04 07:05:00|2461.3|2455.3|2461.3|2455.3|2464.8|2458.8|2461|2455|89
1656918600000|2022-07-04 07:10:00|2461.5|2455.5|2456|2450|2463|2457|2454.8|2448.8|68
1656918900000|2022-07-04 07:15:00|2456.5|2450.5|2453|2447|2459|2453|2452.5|2446.5|79
1656919200000|2022-07-04 07:20:00|2453.3|2447.3|2457.5|2451.5|2458.3|2452.3|2452|2446|71
1656919500000|2022-07-04 07:25:00|2457.8|2451.8|2455.5|2449.5|2460.8|2454.8|2453.5|2447.5|58
1656919800000|2022-07-04 07:30:00|2456|2450|2451|2445|2456|2450|2450.8|2444.8|84
1656920100000|2022-07-04 07:35:00|2450.8|2444.8|2451.3|2445.3|2453|2447|2450.5|2444.5|56
1656920400000|2022-07-04 07:40:00|2451|2445|2455|2449|2455|2449|2450.5|2444.5|36
1656920700000|2022-07-04 07:45:00|2455.3|2449.3|2459|2453|2461.5|2455.5|2455|2449|70
1656921000000|2022-07-04 07:50:00|2458.8|2452.8|2462.5|2456.5|2462.5|2456.5|2456.5|2450.5|69
1656921300000|2022-07-04 07:55:00|2462.8|2456.8|2461|2455|2463.8|2457.8|2459.3|2453.3|119
1656921600000|2022-07-04 08:00:00|2460.8|2454.8|2457.3|2451.3|2462.8|2456.8|2457|2451|96
1656921900000|2022-07-04 08:05:00|2457.5|2451.5|2456.5|2450.5|2460|2454|2455.5|2449.5|118
1656922200000|2022-07-04 08:10:00|2457|2451|2465.3|2459.3|2465.4|2459.4|2453.5|2447.5|98
1656922500000|2022-07-04 08:15:00|2466|2460|2459.8|2453.8|2466|2460|2457.3|2451.3|103
1656922800000|2022-07-04 08:20:00|2460.3|2454.3|2456.8|2450.8|2461|2455|2453.8|2447.8|122
1656923100000|2022-07-04 08:25:00|2456.5|2450.5|2453.3|2447.3|2456.8|2450.8|2451.5|2445.5|106
1656923400000|2022-07-04 08:30:00|2453|2447|2450|2444|2454.3|2448.3|2450|2444|64
1656923700000|2022-07-04 08:35:00|2449.8|2443.8|2447|2441|2449.8|2443.8|2445|2439|90
1656924000000|2022-07-04 08:40:00|2446.8|2440.8|2449.8|2443.8|2450.3|2444.3|2445.3|2439.3|96
1656924300000|2022-07-04 08:45:00|2449.5|2443.5|2456|2450|2456|2450|2449|2443|111
1656924600000|2022-07-04 08:50:00|2456.3|2450.3|2458.5|2452.5|2458.8|2452.8|2454|2448|151
1656924900000|2022-07-04 08:55:00|2458.3|2452.3|2465.3|2459.3|2465.3|2459.3|2456|2450|103
1656925200000|2022-07-04 09:00:00|2465|2459|2465.3|2459.3|2466.3|2460.3|2464.5|2458.5|43
1656925500000|2022-07-04 09:05:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2463.8|2457.8|37
1656925800000|2022-07-04 09:10:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|30
1656926100000|2022-07-04 09:15:00|2463|2457|2461.3|2455.3|2464|2458|2461.3|2455.3|54
1656926400000|2022-07-04 09:20:00|2460.8|2454.8|2460.3|2454.3|2463|2457|2460.3|2454.3|32
1656926700000|2022-07-04 09:25:00|2460|2454|2462.3|2456.3|2463.3|2457.3|2459.5|2453.5|47
1656927000000|2022-07-04 09:30:00|2462.5|2456.5|2467.3|2461.3|2467.5|2461.5|2461|2455|75
1656927300000|2022-07-04 09:35:00|2467.5|2461.5|2469|2463|2471.5|2465.5|2467.3|2461.3|69
1656927600000|2022-07-04 09:40:00|2468.8|2462.8|2468|2462|2469|2463|2467.5|2461.5|28
1656927900000|2022-07-04 09:45:00|2467.8|2461.8|2469.5|2463.5|2470.8|2464.8|2467|2461|55
1656928200000|2022-07-04 09:50:00|2469.3|2463.3|2470.3|2464.3|2470.5|2464.5|2468.5|2462.5|34
1656928500000|2022-07-04 09:55:00|2470.5|2464.5|2467.5|2461.5|2471|2465|2467.3|2461.3|61
1656928800000|2022-07-04 10:00:00|2467.3|2461.3|2465|2459|2467.3|2461.3|2464|2458|63
1656929100000|2022-07-04 10:05:00|2464.8|2458.8|2465.8|2459.8|2467.3|2461.3|2464.8|2458.8|19
1656929400000|2022-07-04 10:10:00|2465.5|2459.5|2467|2461|2467.3|2461.3|2463.3|2457.3|52
1656929700000|2022-07-04 10:15:00|2466.8|2460.8|2461.5|2455.5|2467|2461|2461.5|2455.5|57
1656930000000|2022-07-04 10:20:00|2461|2455|2458|2452|2461.5|2455.5|2457.3|2451.3|57
1656930300000|2022-07-04 10:25:00|2458.3|2452.3|2456.5|2450.5|2459.3|2453.3|2456.5|2450.5|70
1656930600000|2022-07-04 10:30:00|2456.8|2450.8|2459.4|2453.4|2459.4|2453.4|2456.5|2450.5|33
1656930900000|2022-07-04 10:35:00|2460.3|2454.3|2461.3|2455.3|2463.5|2457.5|2460.3|2454.3|59
1656931200000|2022-07-04 10:40:00|2461|2455|2464.5|2458.5|2465.8|2459.8|2460|2454|38
1656931500000|2022-07-04 10:45:00|2465|2459|2463|2457|2465.8|2459.8|2461.5|2455.5|31
1656931800000|2022-07-04 10:50:00|2463.3|2457.3|2461.8|2455.8|2463.5|2457.5|2461.3|2455.3|19
1656932100000|2022-07-04 10:55:00|2462.3|2456.3|2459.5|2453.5|2462.3|2456.3|2459.5|2453.5|24
1656932400000|2022-07-04 11:00:00|2459|2453|2457.3|2451.3|2459.3|2453.3|2456.8|2450.8|44
1656932700000|2022-07-04 11:05:00|2457|2451|2457.8|2451.8|2458.5|2452.5|2456.8|2450.8|39
1656933000000|2022-07-04 11:10:00|2458|2452|2457|2451|2459.5|2453.5|2457|2451|47
1656933300000|2022-07-04 11:15:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2456.3|2450.3|19
1656933600000|2022-07-04 11:20:00|2458|2452|2457|2451|2458|2452|2456.5|2450.5|19
1656933900000|2022-07-04 11:25:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2455.8|2449.8|18
1656934200000|2022-07-04 11:30:00|2455.8|2449.8|2457.8|2451.8|2460|2454|2455.5|2449.5|77
1656934500000|2022-07-04 11:35:00|2458|2452|2459.3|2453.3|2459.3|2453.3|2455.8|2449.8|36
1656934800000|2022-07-04 11:40:00|2459|2453|2462.5|2456.5|2466.8|2460.8|2458.5|2452.5|40
1656935100000|2022-07-04 11:45:00|2462.3|2456.3|2459|2453|2464.3|2458.3|2459|2453|24
1656935400000|2022-07-04 11:50:00|2458.8|2452.8|2455.8|2449.8|2460.8|2454.8|2454.5|2448.5|53
1656935700000|2022-07-04 11:55:00|2456|2450|2453.3|2447.3|2456.5|2450.5|2452|2446|55
1656936000000|2022-07-04 12:00:00|2453.8|2447.8|2447.5|2441.5|2453.8|2447.8|2445.5|2439.5|63
1656936300000|2022-07-04 12:05:00|2447.8|2441.8|2447.5|2441.5|2449.5|2443.5|2447.3|2441.3|19
1656936600000|2022-07-04 12:10:00|2447.8|2441.8|2454.8|2448.8|2456|2450|2447.8|2441.8|53
1656936900000|2022-07-04 12:15:00|2455|2449|2456|2450|2456.3|2450.3|2454|2448|48
1656937200000|2022-07-04 12:20:00|2456.3|2450.3|2456|2450|2456.5|2450.5|2454.5|2448.5|18
1656937500000|2022-07-04 12:25:00|2456.5|2450.5|2457|2451|2457.5|2451.5|2455.8|2449.8|39
1656937800000|2022-07-04 12:30:00|2456.8|2450.8|2456.3|2450.3|2457.3|2451.3|2455.3|2449.3|19
1656938100000|2022-07-04 12:35:00|2456.5|2450.5|2457.8|2451.8|2458.5|2452.5|2456.5|2450.5|17
1656938400000|2022-07-04 12:40:00|2458|2452|2461.8|2455.8|2462|2456|2458|2452|31
1656938700000|2022-07-04 12:45:00|2462|2456|2462.8|2456.8|2464.3|2458.3|2461.3|2455.3|39
1656939000000|2022-07-04 12:50:00|2462.5|2456.5|2464.5|2458.5|2465.3|2459.3|2462.3|2456.3|30
1656939300000|2022-07-04 12:55:00|2464.3|2458.3|2466|2460|2466.3|2460.3|2463.5|2457.5|57
1656939600000|2022-07-04 13:00:00|2466.3|2460.3|2463.3|2457.3|2471.8|2465.8|2461.9|2455.9|176
1656939900000|2022-07-04 13:05:00|2463|2457|2460.8|2454.8|2463.8|2457.8|2460.3|2454.3|89
1656940200000|2022-07-04 13:10:00|2460.5|2454.5|2460|2454|2462.3|2456.3|2459|2453|82
1656940500000|2022-07-04 13:15:00|2459.8|2453.8|2461.8|2455.8|2462.5|2456.5|2459|2453|57
1656940800000|2022-07-04 13:20:00|2462|2456|2459.5|2453.5|2462|2456|2459.3|2453.3|44
1656941100000|2022-07-04 13:25:00|2459.8|2453.8|2464.3|2458.3|2464.3|2458.3|2459.5|2453.5|54
1656941400000|2022-07-04 13:30:00|2463.8|2457.8|2463.8|2457.8|2466.5|2460.5|2462|2456|73
1656941700000|2022-07-04 13:35:00|2463.5|2457.5|2460.5|2454.5|2463.5|2457.5|2460.3|2454.3|41
1656942000000|2022-07-04 13:40:00|2460.8|2454.8|2461.5|2455.5|2463.3|2457.3|2460.5|2454.5|85
1656942300000|2022-07-04 13:45:00|2461.8|2455.8|2460.3|2454.3|2463.5|2457.5|2460|2454|94
1656942600000|2022-07-04 13:50:00|2460.5|2454.5|2457|2451|2462.8|2456.8|2457|2451|109
1656942900000|2022-07-04 13:55:00|2456.8|2450.8|2449.8|2443.8|2456.8|2450.8|2449.8|2443.8|99
1656943200000|2022-07-04 14:00:00|2450|2444|2455|2449|2455.3|2449.3|2450|2444|102
1656943500000|2022-07-04 14:05:00|2455.3|2449.3|2457|2451|2459.3|2453.3|2454.8|2448.8|117
1656943800000|2022-07-04 14:10:00|2457.3|2451.3|2458.8|2452.8|2463|2457|2456|2450|150
1656944100000|2022-07-04 14:15:00|2459|2453|2456.3|2450.3|2459.3|2453.3|2454.3|2448.3|83
1656944400000|2022-07-04 14:20:00|2456|2450|2462.5|2456.5|2463|2457|2455.8|2449.8|82
1656944700000|2022-07-04 14:25:00|2462.8|2456.8|2456|2450|2463.3|2457.3|2456|2450|107
1656945000000|2022-07-04 14:30:00|2456.3|2450.3|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|74
1656945300000|2022-07-04 14:35:00|2456.3|2450.3|2459|2453|2460.3|2454.3|2454.3|2448.3|72
1656945600000|2022-07-04 14:40:00|2459.3|2453.3|2463.8|2457.8|2463.8|2457.8|2458.5|2452.5|99
1656945900000|2022-07-04 14:45:00|2464|2458|2462.3|2456.3|2465.8|2459.8|2459|2453|143
1656946200000|2022-07-04 14:50:00|2462.5|2456.5|2460.3|2454.3|2463.3|2457.3|2459.3|2453.3|76
1656946500000|2022-07-04 14:55:00|2460|2454|2461.3|2455.3|2462.3|2456.3|2459|2453|70
1656946800000|2022-07-04 15:00:00|2461|2455|2465.8|2459.8|2467.3|2461.3|2461|2455|100
1656947100000|2022-07-04 15:05:00|2466|2460|2467.5|2461.5|2469.8|2463.8|2464.5|2458.5|91
1656947400000|2022-07-04 15:10:00|2467.8|2461.8|2468|2462|2469.3|2463.3|2467.5|2461.5|75
1656947700000|2022-07-04 15:15:00|2468.3|2462.3|2467.8|2461.8|2470.3|2464.3|2467|2461|72
1656948000000|2022-07-04 15:20:00|2468|2462|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|38
1656948300000|2022-07-04 15:25:00|2467|2461|2467.3|2461.3|2468|2462|2466.3|2460.3|39
1656948600000|2022-07-04 15:30:00|2467.5|2461.5|2469.8|2463.8|2471|2465|2464.3|2458.3|97
1656948900000|2022-07-04 15:35:00|2470|2464|2469.3|2463.3|2471.8|2465.8|2469.3|2463.3|60
1656949200000|2022-07-04 15:40:00|2469.5|2463.5|2467.3|2461.3|2470|2464|2467.3|2461.3|72
1656949500000|2022-07-04 15:45:00|2467.5|2461.5|2465.3|2459.3|2469.5|2463.5|2464.8|2458.8|126
1656949800000|2022-07-04 15:50:00|2465.5|2459.5|2464.8|2458.8|2465.8|2459.8|2460.8|2454.8|105
1656950100000|2022-07-04 15:55:00|2464.5|2458.5|2464|2458|2464.8|2458.8|2462.8|2456.8|185
1656950400000|2022-07-04 16:00:00|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2463|2457|46
1656950700000|2022-07-04 16:05:00|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.5|2458.5|37
1656951000000|2022-07-04 16:10:00|2464.5|2458.5|2465.8|2459.8|2465.8|2459.8|2463|2457|38
1656951300000|2022-07-04 16:15:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|9
1656951600000|2022-07-04 16:20:00|2466.3|2460.3|2468.8|2462.8|2469|2463|2466.3|2460.3|18
1656951900000|2022-07-04 16:25:00|2468.3|2462.3|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|25
1656952200000|2022-07-04 16:30:00|2469.5|2463.5|2468.3|2462.3|2469.5|2463.5|2468|2462|33
1656952500000|2022-07-04 16:35:00|2468|2462|2468.8|2462.8|2469.8|2463.8|2468|2462|14
1656952800000|2022-07-04 16:40:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468|2462|33
1656953100000|2022-07-04 16:45:00|2470|2464|2469|2463|2470.3|2464.3|2469|2463|22
1656953400000|2022-07-04 16:50:00|2468.8|2462.8|2467.5|2461.5|2468.8|2462.8|2467|2461|26
1656953700000|2022-07-04 16:55:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2465.8|2459.8|32
1656979200000|2022-07-05 00:00:00|2464.4|2458.4|2459.4|2453.4|2464.4|2458.4|2459.4|2453.4|11
1656979500000|2022-07-05 00:05:00|2459.1|2453.1|2462.1|2456.1|2462.6|2456.6|2458.4|2452.4|19
1656979800000|2022-07-05 00:10:00|2462.5|2456.5|2463.3|2457.3|2465.5|2459.5|2462.5|2456.5|24
1656980100000|2022-07-05 00:15:00|2463.5|2457.5|2466.3|2460.3|2466.5|2460.5|2463|2457|21
1656980400000|2022-07-05 00:20:00|2467.5|2461.5|2466.5|2460.5|2468|2462|2465.8|2459.8|12
1656980700000|2022-07-05 00:25:00|2466.3|2460.3|2467.3|2461.3|2467.5|2461.5|2466|2460|13
1656981000000|2022-07-05 00:30:00|2467.5|2461.5|2468|2462|2468|2462|2467.3|2461.3|7
1656981300000|2022-07-05 00:35:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2466.8|2460.8|17
1656981600000|2022-07-05 00:40:00|2468.3|2462.3|2470.1|2464.1|2471.5|2465.5|2468.3|2462.3|17
1656981900000|2022-07-05 00:45:00|2469.9|2463.9|2469.8|2463.8|2471|2465|2469.3|2463.3|56
1656982200000|2022-07-05 00:50:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|26
1656982500000|2022-07-05 00:55:00|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1656982800000|2022-07-05 01:00:00|2470.8|2464.8|2468.8|2462.8|2472.3|2466.3|2468.8|2462.8|42
1656983100000|2022-07-05 01:05:00|2469.3|2463.3|2478|2472|2478.3|2472.3|2469|2463|65
1656983400000|2022-07-05 01:10:00|2477.8|2471.8|2477|2471|2478.5|2472.5|2475.3|2469.3|96
1656983700000|2022-07-05 01:15:00|2477.3|2471.3|2474.8|2468.8|2478|2472|2474.5|2468.5|56
1656984000000|2022-07-05 01:20:00|2474.5|2468.5|2474.5|2468.5|2475.5|2469.5|2473.5|2467.5|49
1656984300000|2022-07-05 01:25:00|2474.8|2468.8|2475|2469|2476.3|2470.3|2474.5|2468.5|32
1656984600000|2022-07-05 01:30:00|2474.8|2468.8|2477.5|2471.5|2478.8|2472.8|2474.3|2468.3|49
1656984900000|2022-07-05 01:35:00|2477.3|2471.3|2478.8|2472.8|2479.8|2473.8|2476.5|2470.5|20
1656985200000|2022-07-05 01:40:00|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|39
1656985500000|2022-07-05 01:45:00|2478.8|2472.8|2477.3|2471.3|2479|2473|2477|2471|17
1656985800000|2022-07-05 01:50:00|2477.5|2471.5|2479.3|2473.3|2479.8|2473.8|2477|2471|35
1656986100000|2022-07-05 01:55:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|8
1656986400000|2022-07-05 02:00:00|2480|2474|2478.8|2472.8|2480|2474|2477.8|2471.8|24
1656986700000|2022-07-05 02:05:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|32
1656987000000|2022-07-05 02:10:00|2478.3|2472.3|2477.3|2471.3|2479|2473|2476.5|2470.5|53
1656987300000|2022-07-05 02:15:00|2477|2471|2477|2471|2477.3|2471.3|2477|2471|9
1656987600000|2022-07-05 02:20:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656987900000|2022-07-05 02:25:00|2476.5|2470.5|2476.5|2470.5|2477|2471|2475.8|2469.8|9
1656988200000|2022-07-05 02:30:00|2476.3|2470.3|2474|2468|2476.5|2470.5|2473.8|2467.8|75
1656988500000|2022-07-05 02:35:00|2474.3|2468.3|2468|2462|2474.8|2468.8|2468|2462|94
1656988800000|2022-07-05 02:40:00|2467.8|2461.8|2458.5|2452.5|2468|2462|2458|2452|130
1656989100000|2022-07-05 02:45:00|2458.3|2452.3|2454.8|2448.8|2460.8|2454.8|2454|2448|115
1656989400000|2022-07-05 02:50:00|2454.5|2448.5|2448.8|2442.8|2455.8|2449.8|2448.8|2442.8|65
1656989700000|2022-07-05 02:55:00|2449|2443|2446.8|2440.8|2449.5|2443.5|2445.3|2439.3|129
1656990000000|2022-07-05 03:00:00|2447|2441|2444.8|2438.8|2448|2442|2444.3|2438.3|101
1656990300000|2022-07-05 03:05:00|2444.3|2438.3|2443.3|2437.3|2445.5|2439.5|2441.8|2435.8|60
1656990600000|2022-07-05 03:10:00|2442.8|2436.8|2444.3|2438.3|2445.3|2439.3|2438.3|2432.3|152
1656990900000|2022-07-05 03:15:00|2445.5|2439.5|2445.3|2439.3|2447|2441|2440.5|2434.5|161
1656991200000|2022-07-05 03:20:00|2445.8|2439.8|2445|2439|2446.5|2440.5|2445|2439|75
1656991500000|2022-07-05 03:25:00|2445.5|2439.5|2441.8|2435.8|2445.5|2439.5|2439|2433|33
1656991800000|2022-07-05 03:30:00|2441.5|2435.5|2447|2441|2447.3|2441.3|2441|2435|47
1656992100000|2022-07-05 03:35:00|2447.3|2441.3|2451.3|2445.3|2451.5|2445.5|2447|2441|27
1656992400000|2022-07-05 03:40:00|2451|2445|2451|2445|2451.5|2445.5|2451|2445|15
1656992700000|2022-07-05 03:45:00|2450.8|2444.8|2445.3|2439.3|2451|2445|2442.8|2436.8|26
1656993000000|2022-07-05 03:50:00|2444.8|2438.8|2444.8|2438.8|2445.8|2439.8|2444.3|2438.3|13
1656993300000|2022-07-05 03:55:00|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|4
1656993600000|2022-07-05 04:00:00|2444.5|2438.5|2447.8|2441.8|2448.3|2442.3|2444.3|2438.3|19
1656993900000|2022-07-05 04:05:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|11
1656994200000|2022-07-05 04:10:00|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|6
1656994500000|2022-07-05 04:15:00|2447.3|2441.3|2446.3|2440.3|2447.5|2441.5|2446.3|2440.3|14
1656994800000|2022-07-05 04:20:00|2446|2440|2446.8|2440.8|2447|2441|2446|2440|18
1656995100000|2022-07-05 04:25:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446|2440|21
1656995400000|2022-07-05 04:30:00|2446.3|2440.3|2442|2436|2446.3|2440.3|2442|2436|61
1656995700000|2022-07-05 04:35:00|2441.5|2435.5|2442.8|2436.8|2443.5|2437.5|2441|2435|30
1656996000000|2022-07-05 04:40:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2441.5|2435.5|38
1656996300000|2022-07-05 04:45:00|2442|2436|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|16
1656996600000|2022-07-05 04:50:00|2441.3|2435.3|2440|2434|2441.3|2435.3|2440|2434|8
1656996900000|2022-07-05 04:55:00|2439.3|2433.3|2440.3|2434.3|2440.5|2434.5|2439.3|2433.3|27
1656997200000|2022-07-05 05:00:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|10
1656997500000|2022-07-05 05:05:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441|2435|8
1656997800000|2022-07-05 05:10:00|2442|2436|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|7
1656998100000|2022-07-05 05:15:00|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441|2435|9
1656998400000|2022-07-05 05:20:00|2441.5|2435.5|2441.3|2435.3|2442.3|2436.3|2441|2435|10
1656998700000|2022-07-05 05:25:00|2441.5|2435.5|2443.5|2437.5|2444|2438|2441.5|2435.5|15
1656999000000|2022-07-05 05:30:00|2443.8|2437.8|2443|2437|2444.3|2438.3|2438|2432|105
1656999300000|2022-07-05 05:35:00|2442.8|2436.8|2442|2436|2444.5|2438.5|2439.8|2433.8|80
1656999600000|2022-07-05 05:40:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2438.5|2432.5|100
1656999900000|2022-07-05 05:45:00|2442.3|2436.3|2440.5|2434.5|2446.5|2440.5|2438.5|2432.5|136
1657000200000|2022-07-05 05:50:00|2440.3|2434.3|2442.8|2436.8|2443.5|2437.5|2437|2431|99
1657000500000|2022-07-05 05:55:00|2442|2436|2440.3|2434.3|2444|2438|2439.8|2433.8|66
1657000800000|2022-07-05 06:00:00|2440|2434|2442.8|2436.8|2443.3|2437.3|2439|2433|111
1657001100000|2022-07-05 06:05:00|2442.3|2436.3|2439.3|2433.3|2445|2439|2439.3|2433.3|51
1657001400000|2022-07-05 06:10:00|2439.5|2433.5|2431.8|2425.8|2440.8|2434.8|2431.8|2425.8|53
1657001700000|2022-07-05 06:15:00|2432|2426|2437.3|2431.3|2439|2433|2431.5|2425.5|59
1657002000000|2022-07-05 06:20:00|2437|2431|2439.5|2433.5|2440.3|2434.3|2436.3|2430.3|31
1657002300000|2022-07-05 06:25:00|2439.3|2433.3|2438.3|2432.3|2440|2434|2436.8|2430.8|41
1657002600000|2022-07-05 06:30:00|2438|2432|2437.5|2431.5|2438.8|2432.8|2435.5|2429.5|52
1657002900000|2022-07-05 06:35:00|2437.8|2431.8|2438.3|2432.3|2440.8|2434.8|2437.3|2431.3|105
1657003200000|2022-07-05 06:40:00|2438|2432|2442.5|2436.5|2445|2439|2437.5|2431.5|222
1657003500000|2022-07-05 06:45:00|2443.6|2437.6|2446|2440|2446|2440|2441|2435|61
1657003800000|2022-07-05 06:50:00|2445|2439|2444.3|2438.3|2446|2440|2441.5|2435.5|135
1657004100000|2022-07-05 06:55:00|2444.5|2438.5|2441.5|2435.5|2445.3|2439.3|2438|2432|169
1657004400000|2022-07-05 07:00:00|2441|2435|2437.3|2431.3|2446.8|2440.8|2436.5|2430.5|130
1657004700000|2022-07-05 07:05:00|2437.5|2431.5|2430.8|2424.8|2438.5|2432.5|2430|2424|103
1657005000000|2022-07-05 07:10:00|2431|2425|2433.5|2427.5|2434.3|2428.3|2422.5|2416.5|147
1657005300000|2022-07-05 07:15:00|2433.8|2427.8|2441|2435|2441.3|2435.3|2433.8|2427.8|111
1657005600000|2022-07-05 07:20:00|2441.3|2435.3|2435.5|2429.5|2442.3|2436.3|2434.3|2428.3|89
1657005900000|2022-07-05 07:25:00|2435.8|2429.8|2436|2430|2436.8|2430.8|2434.3|2428.3|58
1657006200000|2022-07-05 07:30:00|2435.3|2429.3|2442|2436|2444|2438|2435|2429|65
1657006500000|2022-07-05 07:35:00|2441.5|2435.5|2437.8|2431.8|2442.3|2436.3|2436|2430|55
1657006800000|2022-07-05 07:40:00|2437.5|2431.5|2435.5|2429.5|2437.8|2431.8|2435|2429|45
1657007100000|2022-07-05 07:45:00|2435.8|2429.8|2438|2432|2442|2436|2435.8|2429.8|68
1657007400000|2022-07-05 07:50:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2435|2429|39
1657007700000|2022-07-05 07:55:00|2439.5|2433.5|2438.3|2432.3|2441.3|2435.3|2436.8|2430.8|55
1657008000000|2022-07-05 08:00:00|2438|2432|2442|2436|2442.3|2436.3|2437.5|2431.5|66
1657008300000|2022-07-05 08:05:00|2442.3|2436.3|2434.8|2428.8|2442.5|2436.5|2434.8|2428.8|78
1657008600000|2022-07-05 08:10:00|2435|2429|2436.5|2430.5|2437.3|2431.3|2434.3|2428.3|74
1657008900000|2022-07-05 08:15:00|2436.3|2430.3|2431.8|2425.8|2436.3|2430.3|2429.3|2423.3|87
1657009200000|2022-07-05 08:20:00|2431.5|2425.5|2429.8|2423.8|2432.3|2426.3|2426|2420|64
1657009500000|2022-07-05 08:25:00|2430|2424|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|57
1657009800000|2022-07-05 08:30:00|2431|2425|2431.8|2425.8|2432|2426|2430.3|2424.3|66
1657010100000|2022-07-05 08:35:00|2431.3|2425.3|2429|2423|2431.8|2425.8|2428.5|2422.5|54
1657010400000|2022-07-05 08:40:00|2428.5|2422.5|2429|2423|2430.8|2424.8|2428.3|2422.3|54
1657010700000|2022-07-05 08:45:00|2428.8|2422.8|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|51
1657011000000|2022-07-05 08:50:00|2429|2423|2427|2421|2430.3|2424.3|2427|2421|42
1657011300000|2022-07-05 08:55:00|2426.8|2420.8|2422|2416|2428|2422|2421.3|2415.3|70
1657011600000|2022-07-05 09:00:00|2422.3|2416.3|2412|2406|2422.3|2416.3|2410.8|2404.8|77
1657011900000|2022-07-05 09:05:00|2411.8|2405.8|2410.3|2404.3|2415.3|2409.3|2409.5|2403.5|91
1657012200000|2022-07-05 09:10:00|2410|2404|2410.5|2404.5|2411.8|2405.8|2408.8|2402.8|77
1657012500000|2022-07-05 09:15:00|2410.3|2404.3|2410.3|2404.3|2411.8|2405.8|2408.3|2402.3|54
1657012800000|2022-07-05 09:20:00|2410.8|2404.8|2413.5|2407.5|2414.3|2408.3|2410|2404|92
1657013100000|2022-07-05 09:25:00|2413.8|2407.8|2406.8|2400.8|2415.3|2409.3|2405.5|2399.5|88
1657013400000|2022-07-05 09:30:00|2406.5|2400.5|2403.8|2397.8|2406.8|2400.8|2398.5|2392.5|153
1657013700000|2022-07-05 09:35:00|2403.5|2397.5|2402|2396|2407|2401|2401.8|2395.8|74
1657014000000|2022-07-05 09:40:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2400.5|2394.5|60
1657014300000|2022-07-05 09:45:00|2401.5|2395.5|2396.5|2390.5|2402|2396|2395.8|2389.8|75
1657014600000|2022-07-05 09:50:00|2396.8|2390.8|2399.5|2393.5|2400|2394|2394.8|2388.8|42
1657014900000|2022-07-05 09:55:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2398.8|2392.8|91
1657015200000|2022-07-05 10:00:00|2400.8|2394.8|2396.5|2390.5|2400.8|2394.8|2395|2389|75
1657015500000|2022-07-05 10:05:00|2396.3|2390.3|2391.5|2385.5|2396.8|2390.8|2391.3|2385.3|76
1657015800000|2022-07-05 10:10:00|2392.3|2386.3|2392|2386|2394.5|2388.5|2391.5|2385.5|54
1657016100000|2022-07-05 10:15:00|2391.8|2385.8|2387|2381|2392|2386|2387|2381|39
1657016400000|2022-07-05 10:20:00|2387.3|2381.3|2388.8|2382.8|2389|2383|2385.3|2379.3|76
1657016700000|2022-07-05 10:25:00|2389.3|2383.3|2391.3|2385.3|2394.3|2388.3|2389.3|2383.3|80
1657017000000|2022-07-05 10:30:00|2391.5|2385.5|2395|2389|2395.5|2389.5|2391.5|2385.5|53
1657017300000|2022-07-05 10:35:00|2395.5|2389.5|2395|2389|2398|2392|2394.3|2388.3|54
1657017600000|2022-07-05 10:40:00|2394.8|2388.8|2398|2392|2398|2392|2394.8|2388.8|29
1657017900000|2022-07-05 10:45:00|2398.5|2392.5|2395.8|2389.8|2398.5|2392.5|2394|2388|63
1657018200000|2022-07-05 10:50:00|2395.5|2389.5|2397|2391|2397|2391|2392.5|2386.5|27
1657018500000|2022-07-05 10:55:00|2396.5|2390.5|2395|2389|2397.8|2391.8|2393.5|2387.5|49
1657018800000|2022-07-05 11:00:00|2395.3|2389.3|2402.8|2396.8|2402.8|2396.8|2394.8|2388.8|77
1657019100000|2022-07-05 11:05:00|2403|2397|2396.8|2390.8|2403|2397|2394.8|2388.8|55
1657019400000|2022-07-05 11:10:00|2397|2391|2398.5|2392.5|2399.3|2393.3|2396.5|2390.5|37
1657019700000|2022-07-05 11:15:00|2398|2392|2402|2396|2402.8|2396.8|2397.3|2391.3|57
1657020000000|2022-07-05 11:20:00|2402.3|2396.3|2402|2396|2402.8|2396.8|2400|2394|30
1657020300000|2022-07-05 11:25:00|2401.8|2395.8|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|34
1657020600000|2022-07-05 11:30:00|2401|2395|2397.5|2391.5|2401.3|2395.3|2394.5|2388.5|109
1657020900000|2022-07-05 11:35:00|2397.3|2391.3|2394|2388|2397.8|2391.8|2393|2387|97
1657021200000|2022-07-05 11:40:00|2393.5|2387.5|2391.8|2385.8|2394.5|2388.5|2390|2384|121
1657021500000|2022-07-05 11:45:00|2391.5|2385.5|2388.8|2382.8|2391.8|2385.8|2387.5|2381.5|58
1657021800000|2022-07-05 11:50:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2386.3|2380.3|45
1657022100000|2022-07-05 11:55:00|2387.5|2381.5|2389.8|2383.8|2390.8|2384.8|2387.3|2381.3|85
1657022400000|2022-07-05 12:00:00|2390|2384|2387.5|2381.5|2391|2385|2387.3|2381.3|76
1657022700000|2022-07-05 12:05:00|2387.8|2381.8|2390.3|2384.3|2390.5|2384.5|2386.8|2380.8|94
1657023000000|2022-07-05 12:10:00|2390|2384|2397.8|2391.8|2397.8|2391.8|2390|2384|146
1657023300000|2022-07-05 12:15:00|2397.5|2391.5|2398.5|2392.5|2400.8|2394.8|2394.8|2388.8|131
1657023600000|2022-07-05 12:20:00|2397.8|2391.8|2397.8|2391.8|2402.8|2396.8|2397|2391|98
1657023900000|2022-07-05 12:25:00|2398|2392|2398|2392|2401.5|2395.5|2395.8|2389.8|105
1657024200000|2022-07-05 12:30:00|2397.8|2391.8|2399|2393|2402|2396|2395.3|2389.3|108
1657024500000|2022-07-05 12:35:00|2398.8|2392.8|2399|2393|2401|2395|2392.8|2386.8|144
1657024800000|2022-07-05 12:40:00|2399.3|2393.3|2393|2387|2399.3|2393.3|2391.3|2385.3|96
1657025100000|2022-07-05 12:45:00|2392.8|2386.8|2390.5|2384.5|2394.3|2388.3|2389.3|2383.3|94
1657025400000|2022-07-05 12:50:00|2390.3|2384.3|2390.8|2384.8|2392.8|2386.8|2389.3|2383.3|98
1657025700000|2022-07-05 12:55:00|2391|2385|2389.5|2383.5|2392.5|2386.5|2388.5|2382.5|121
1657026000000|2022-07-05 13:00:00|2389.3|2383.3|2381.5|2375.5|2394.3|2388.3|2381.3|2375.3|308
1657026300000|2022-07-05 13:05:00|2381.3|2375.3|2369.1|2363.1|2386.3|2380.3|2368.9|2362.9|252
1657026600000|2022-07-05 13:10:00|2368.9|2362.9|2371.8|2365.8|2374|2368|2367.5|2361.5|177
1657026900000|2022-07-05 13:15:00|2371.5|2365.5|2376|2370|2377|2371|2367|2361|204
1657027200000|2022-07-05 13:20:00|2376.5|2370.5|2374|2368|2378|2372|2373.3|2367.3|174
1657027500000|2022-07-05 13:25:00|2374.3|2368.3|2376.3|2370.3|2378.8|2372.8|2373.5|2367.5|175
1657027800000|2022-07-05 13:30:00|2376.5|2370.5|2375.3|2369.3|2378.5|2372.5|2371.5|2365.5|168
1657028100000|2022-07-05 13:35:00|2375.5|2369.5|2373|2367|2376.8|2370.8|2369.5|2363.5|147
1657028400000|2022-07-05 13:40:00|2374.3|2368.3|2386|2380|2391.8|2385.8|2373.5|2367.5|215
1657028700000|2022-07-05 13:45:00|2385.8|2379.8|2389|2383|2389.5|2383.5|2380|2374|202
1657029000000|2022-07-05 13:50:00|2389.3|2383.3|2389.3|2383.3|2391.8|2385.8|2388.3|2382.3|167
1657029300000|2022-07-05 13:55:00|2389|2383|2383|2377|2390.5|2384.5|2381.3|2375.3|202
1657029600000|2022-07-05 14:00:00|2382.8|2376.8|2380.3|2374.3|2387.8|2381.8|2378.3|2372.3|196
1657029900000|2022-07-05 14:05:00|2380.5|2374.5|2381.5|2375.5|2385.5|2379.5|2376|2370|174
1657030200000|2022-07-05 14:10:00|2381.3|2375.3|2384|2378|2388|2382|2379.8|2373.8|165
1657030500000|2022-07-05 14:15:00|2384.3|2378.3|2376.8|2370.8|2384.5|2378.5|2376|2370|174
1657030800000|2022-07-05 14:20:00|2377|2371|2381.8|2375.8|2382.5|2376.5|2376.3|2370.3|176
1657031100000|2022-07-05 14:25:00|2382.3|2376.3|2386|2380|2390|2384|2381.8|2375.8|152
1657031400000|2022-07-05 14:30:00|2386.3|2380.3|2383|2377|2386.5|2380.5|2381|2375|177
1657031700000|2022-07-05 14:35:00|2382.8|2376.8|2383.3|2377.3|2387.3|2381.3|2382|2376|148
1657032000000|2022-07-05 14:40:00|2383.5|2377.5|2382|2376|2385|2379|2381.3|2375.3|155
1657032300000|2022-07-05 14:45:00|2380.8|2374.8|2377.5|2371.5|2380.8|2374.8|2373.3|2367.3|169
1657032600000|2022-07-05 14:50:00|2377|2371|2379.8|2373.8|2381|2375|2375.5|2369.5|117
1657032900000|2022-07-05 14:55:00|2380|2374|2380|2374|2381|2375|2378|2372|111
1657033200000|2022-07-05 15:00:00|2380.3|2374.3|2393.8|2387.8|2394.8|2388.8|2378.8|2372.8|181
1657033500000|2022-07-05 15:05:00|2394|2388|2395.8|2389.8|2399.5|2393.5|2393.8|2387.8|138
1657033800000|2022-07-05 15:10:00|2396|2390|2398.8|2392.8|2400.3|2394.3|2395.8|2389.8|139
1657034100000|2022-07-05 15:15:00|2398.5|2392.5|2401.3|2395.3|2401.3|2395.3|2396.5|2390.5|119
1657034400000|2022-07-05 15:20:00|2401.5|2395.5|2398.8|2392.8|2402.8|2396.8|2398|2392|100
1657034700000|2022-07-05 15:25:00|2398.5|2392.5|2395.8|2389.8|2400|2394|2392.5|2386.5|135
1657035000000|2022-07-05 15:30:00|2394.8|2388.8|2395.6|2389.6|2399.8|2393.8|2390.3|2384.3|368
1657035300000|2022-07-05 15:35:00|2395.9|2389.9|2387.3|2381.3|2395.9|2389.9|2387.3|2381.3|101
1657035600000|2022-07-05 15:40:00|2387.5|2381.5|2390.8|2384.8|2392.8|2386.8|2387.3|2381.3|128
1657035900000|2022-07-05 15:45:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2388.5|2382.5|97
1657036200000|2022-07-05 15:50:00|2391|2385|2390.3|2384.3|2391.3|2385.3|2389.5|2383.5|44
1657036500000|2022-07-05 15:55:00|2390|2384|2391.3|2385.3|2392.3|2386.3|2388.5|2382.5|89
1657036800000|2022-07-05 16:00:00|2391|2385|2389.8|2383.8|2392.5|2386.5|2389.8|2383.8|42
1657037100000|2022-07-05 16:05:00|2391|2385|2389.3|2383.3|2391.8|2385.8|2389.3|2383.3|54
1657037400000|2022-07-05 16:10:00|2389|2383|2387.8|2381.8|2389.3|2383.3|2387|2381|21
1657037700000|2022-07-05 16:15:00|2388|2382|2388|2382|2388.3|2382.3|2387.5|2381.5|53
1657038000000|2022-07-05 16:20:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2387.5|2381.5|38
1657038300000|2022-07-05 16:25:00|2388.3|2382.3|2391|2385|2391.3|2385.3|2387.8|2381.8|145
1657038600000|2022-07-05 16:30:00|2391.3|2385.3|2389.5|2383.5|2392.5|2386.5|2388.3|2382.3|47
1657038900000|2022-07-05 16:35:00|2389.3|2383.3|2384.5|2378.5|2389.3|2383.3|2384.5|2378.5|35
1657039200000|2022-07-05 16:40:00|2384.8|2378.8|2380|2374|2386.5|2380.5|2379.5|2373.5|56
1657039500000|2022-07-05 16:45:00|2380.3|2374.3|2377.5|2371.5|2382.3|2376.3|2376.8|2370.8|67
1657039800000|2022-07-05 16:50:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2374.8|2368.8|73
1657040100000|2022-07-05 16:55:00|2375.8|2369.8|2374.5|2368.5|2377|2371|2373.8|2367.8|70
1657065600000|2022-07-06 00:00:00|2378.4|2372.4|2385.9|2379.9|2386.1|2380.1|2377.9|2371.9|41
1657065900000|2022-07-06 00:05:00|2386.6|2380.6|2388.5|2382.5|2389.4|2383.4|2385.8|2379.8|34
1657066200000|2022-07-06 00:10:00|2388.3|2382.3|2393.8|2387.8|2393.8|2387.8|2387.8|2381.8|21
1657066500000|2022-07-06 00:15:00|2394.6|2388.6|2403.8|2397.8|2404|2398|2394.6|2388.6|23
1657066800000|2022-07-06 00:20:00|2404.3|2398.3|2405.5|2399.5|2410|2404|2404.3|2398.3|31
1657067100000|2022-07-06 00:25:00|2405.8|2399.8|2400|2394|2406.8|2400.8|2399.5|2393.5|63
1657067400000|2022-07-06 00:30:00|2399.8|2393.8|2398.5|2392.5|2400|2394|2397.6|2391.6|50
1657067700000|2022-07-06 00:35:00|2397.5|2391.5|2393.5|2387.5|2398.8|2392.8|2393.3|2387.3|34
1657068000000|2022-07-06 00:40:00|2393|2387|2392.5|2386.5|2393.5|2387.5|2392.5|2386.5|21
1657068300000|2022-07-06 00:45:00|2392.3|2386.3|2393|2387|2394.8|2388.8|2391.3|2385.3|31
1657068600000|2022-07-06 00:50:00|2392.8|2386.8|2393.3|2387.3|2393.8|2387.8|2392.3|2386.3|25
1657068900000|2022-07-06 00:55:00|2393|2387|2391.5|2385.5|2393|2387|2391.3|2385.3|23
1657069200000|2022-07-06 01:00:00|2391.8|2385.8|2395.5|2389.5|2397.5|2391.5|2390.8|2384.8|75
1657069500000|2022-07-06 01:05:00|2395.8|2389.8|2401.3|2395.3|2401.5|2395.5|2394.5|2388.5|54
1657069800000|2022-07-06 01:10:00|2401|2395|2401.5|2395.5|2404.5|2398.5|2399.8|2393.8|44
1657070100000|2022-07-06 01:15:00|2401.8|2395.8|2397.8|2391.8|2402|2396|2396.5|2390.5|65
1657070400000|2022-07-06 01:20:00|2398.5|2392.5|2393.8|2387.8|2398.5|2392.5|2393|2387|69
1657070700000|2022-07-06 01:25:00|2394|2388|2393|2387|2396.3|2390.3|2392.3|2386.3|49
1657071000000|2022-07-06 01:30:00|2392.8|2386.8|2393|2387|2394.3|2388.3|2391.5|2385.5|93
1657071300000|2022-07-06 01:35:00|2393.3|2387.3|2390.5|2384.5|2394|2388|2388.3|2382.3|87
1657071600000|2022-07-06 01:40:00|2390.3|2384.3|2387.3|2381.3|2390.3|2384.3|2386.5|2380.5|48
1657071900000|2022-07-06 01:45:00|2387|2381|2387.5|2381.5|2388.8|2382.8|2387|2381|44
1657072200000|2022-07-06 01:50:00|2387.3|2381.3|2386|2380|2387.8|2381.8|2383.8|2377.8|66
1657072500000|2022-07-06 01:55:00|2386.5|2380.5|2387.8|2381.8|2388.3|2382.3|2384.3|2378.3|55
1657072800000|2022-07-06 02:00:00|2388|2382|2383.3|2377.3|2390.8|2384.8|2382|2376|102
1657073100000|2022-07-06 02:05:00|2382.5|2376.5|2383.8|2377.8|2388.3|2382.3|2382.3|2376.3|102
1657073400000|2022-07-06 02:10:00|2384|2378|2380.8|2374.8|2385|2379|2380|2374|77
1657073700000|2022-07-06 02:15:00|2380.5|2374.5|2380.3|2374.3|2381|2375|2379.5|2373.5|45
1657074000000|2022-07-06 02:20:00|2380.5|2374.5|2379.3|2373.3|2381|2375|2379.3|2373.3|38
1657074300000|2022-07-06 02:25:00|2379.5|2373.5|2379.8|2373.8|2380|2374|2379.5|2373.5|12
1657074600000|2022-07-06 02:30:00|2379.5|2373.5|2383.8|2377.8|2386.5|2380.5|2379.5|2373.5|84
1657074900000|2022-07-06 02:35:00|2384|2378|2378.8|2372.8|2385.8|2379.8|2378.5|2372.5|49
1657075200000|2022-07-06 02:40:00|2378.5|2372.5|2372|2366|2378.5|2372.5|2370|2364|73
1657075500000|2022-07-06 02:45:00|2371.3|2365.3|2372.3|2366.3|2375.8|2369.8|2371.3|2365.3|52
1657075800000|2022-07-06 02:50:00|2372.5|2366.5|2370|2364|2375.3|2369.3|2370|2364|80
1657076100000|2022-07-06 02:55:00|2369.5|2363.5|2371.8|2365.8|2373.5|2367.5|2369.5|2363.5|89
1657076400000|2022-07-06 03:00:00|2371.5|2365.5|2372.3|2366.3|2374.3|2368.3|2371|2365|86
1657076700000|2022-07-06 03:05:00|2371.8|2365.8|2370|2364|2372|2366|2369.5|2363.5|67
1657077000000|2022-07-06 03:10:00|2370.3|2364.3|2370.8|2364.8|2372.5|2366.5|2369.5|2363.5|49
1657077300000|2022-07-06 03:15:00|2371|2365|2371|2365|2374.3|2368.3|2370.5|2364.5|71
1657077600000|2022-07-06 03:20:00|2370.8|2364.8|2369.8|2363.8|2371|2365|2368|2362|83
1657077900000|2022-07-06 03:25:00|2370|2364|2372|2366|2372|2366|2368.8|2362.8|65
1657078200000|2022-07-06 03:30:00|2371.8|2365.8|2367.5|2361.5|2371.8|2365.8|2367.5|2361.5|19
1657078500000|2022-07-06 03:35:00|2367.8|2361.8|2368.3|2362.3|2369|2363|2367|2361|33
1657078800000|2022-07-06 03:40:00|2368.5|2362.5|2368.8|2362.8|2369.8|2363.8|2368|2362|29
1657079100000|2022-07-06 03:45:00|2368.5|2362.5|2368|2362|2368.8|2362.8|2367.5|2361.5|26
1657079400000|2022-07-06 03:50:00|2368.3|2362.3|2370.3|2364.3|2371.5|2365.5|2367.8|2361.8|27
1657079700000|2022-07-06 03:55:00|2370|2364|2368.3|2362.3|2371|2365|2367.8|2361.8|35
1657080000000|2022-07-06 04:00:00|2368|2362|2367.3|2361.3|2369|2363|2367.3|2361.3|21
1657080300000|2022-07-06 04:05:00|2367.5|2361.5|2365|2359|2367.5|2361.5|2364.8|2358.8|30
1657080600000|2022-07-06 04:10:00|2364.8|2358.8|2364.8|2358.8|2365.8|2359.8|2364.5|2358.5|38
1657080900000|2022-07-06 04:15:00|2365|2359|2365.8|2359.8|2366.3|2360.3|2365|2359|26
1657081200000|2022-07-06 04:20:00|2365.5|2359.5|2365.5|2359.5|2365.8|2359.8|2365|2359|31
1657081500000|2022-07-06 04:25:00|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2364.5|2358.5|20
1657081800000|2022-07-06 04:30:00|2365.5|2359.5|2366.3|2360.3|2369.5|2363.5|2365.5|2359.5|49
1657082100000|2022-07-06 04:35:00|2366|2360|2365.8|2359.8|2366.5|2360.5|2365.5|2359.5|22
1657082400000|2022-07-06 04:40:00|2366|2360|2369.8|2363.8|2370|2364|2365.3|2359.3|31
1657082700000|2022-07-06 04:45:00|2369.3|2363.3|2367|2361|2369.3|2363.3|2367|2361|34
1657083000000|2022-07-06 04:50:00|2367.3|2361.3|2367.5|2361.5|2368.3|2362.3|2366|2360|42
1657083300000|2022-07-06 04:55:00|2367.8|2361.8|2367|2361|2368|2362|2366.5|2360.5|26
1657083600000|2022-07-06 05:00:00|2366.5|2360.5|2367.3|2361.3|2369|2363|2366.3|2360.3|22
1657083900000|2022-07-06 05:05:00|2367|2361|2366.5|2360.5|2368.5|2362.5|2365.8|2359.8|26
1657084200000|2022-07-06 05:10:00|2366.3|2360.3|2367|2361|2367.3|2361.3|2366|2360|17
1657084500000|2022-07-06 05:15:00|2366.8|2360.8|2365.8|2359.8|2366.8|2360.8|2365.8|2359.8|24
1657084800000|2022-07-06 05:20:00|2366|2360|2365|2359|2366|2360|2364.5|2358.5|28
1657085100000|2022-07-06 05:25:00|2365.3|2359.3|2365|2359|2366.3|2360.3|2364.5|2358.5|23
1657085400000|2022-07-06 05:30:00|2365.5|2359.5|2362.3|2356.3|2366.8|2360.8|2361.5|2355.5|147
1657085700000|2022-07-06 05:35:00|2362|2356|2361|2355|2363.5|2357.5|2359.3|2353.3|276
1657086000000|2022-07-06 05:40:00|2360.8|2354.8|2365.8|2359.8|2370.3|2364.3|2360.8|2354.8|269
1657086300000|2022-07-06 05:45:00|2365.5|2359.5|2362.5|2356.5|2366.8|2360.8|2362|2356|160
1657086600000|2022-07-06 05:50:00|2363|2357|2360.3|2354.3|2363.8|2357.8|2358.5|2352.5|87
1657086900000|2022-07-06 05:55:00|2360.5|2354.5|2364|2358|2365.3|2359.3|2360|2354|180
1657087200000|2022-07-06 06:00:00|2364.3|2358.3|2367.3|2361.3|2372.5|2366.5|2364.3|2358.3|167
1657087500000|2022-07-06 06:05:00|2367|2361|2363.3|2357.3|2367.8|2361.8|2363.3|2357.3|81
1657087800000|2022-07-06 06:10:00|2363.5|2357.5|2366.3|2360.3|2372.5|2366.5|2363.5|2357.5|103
1657088100000|2022-07-06 06:15:00|2366.5|2360.5|2364.3|2358.3|2368.3|2362.3|2362.3|2356.3|85
1657088400000|2022-07-06 06:20:00|2364.5|2358.5|2367.8|2361.8|2370.5|2364.5|2364.5|2358.5|118
1657088700000|2022-07-06 06:25:00|2368|2362|2364.5|2358.5|2368.3|2362.3|2360.3|2354.3|127
1657089000000|2022-07-06 06:30:00|2365.3|2359.3|2365.8|2359.8|2366.5|2360.5|2363|2357|64
1657089300000|2022-07-06 06:35:00|2365.5|2359.5|2373.5|2367.5|2373.5|2367.5|2364|2358|196
1657089600000|2022-07-06 06:40:00|2373.3|2367.3|2384.3|2378.3|2384.3|2378.3|2371.5|2365.5|87
1657089900000|2022-07-06 06:45:00|2384.5|2378.5|2391|2385|2392.3|2386.3|2379.3|2373.3|147
1657090200000|2022-07-06 06:50:00|2392|2386|2390.3|2384.3|2392.8|2386.8|2389.8|2383.8|114
1657090500000|2022-07-06 06:55:00|2389.8|2383.8|2392|2386|2392.5|2386.5|2381|2375|156
1657090800000|2022-07-06 07:00:00|2391|2385|2393.8|2387.8|2396.3|2390.3|2383|2377|202
1657091100000|2022-07-06 07:05:00|2393.5|2387.5|2387.3|2381.3|2395.8|2389.8|2384.3|2378.3|125
1657091400000|2022-07-06 07:10:00|2387.5|2381.5|2375.8|2369.8|2387.5|2381.5|2373.5|2367.5|141
1657091700000|2022-07-06 07:15:00|2375.5|2369.5|2380|2374|2386|2380|2375.5|2369.5|122
1657092000000|2022-07-06 07:20:00|2379.8|2373.8|2390.5|2384.5|2394.3|2388.3|2378.8|2372.8|82
1657092300000|2022-07-06 07:25:00|2390.8|2384.8|2395.5|2389.5|2398.3|2392.3|2390.8|2384.8|139
1657092600000|2022-07-06 07:30:00|2396|2390|2394.8|2388.8|2397.5|2391.5|2391|2385|95
1657092900000|2022-07-06 07:35:00|2394.5|2388.5|2404|2398|2404|2398|2394.5|2388.5|112
1657093200000|2022-07-06 07:40:00|2403.8|2397.8|2404.3|2398.3|2410.5|2404.5|2402.8|2396.8|109
1657093500000|2022-07-06 07:45:00|2404|2398|2404.3|2398.3|2405.8|2399.8|2400.8|2394.8|78
1657093800000|2022-07-06 07:50:00|2404|2398|2399.8|2393.8|2405.8|2399.8|2399|2393|68
1657094100000|2022-07-06 07:55:00|2400|2394|2396.3|2390.3|2402.5|2396.5|2395.5|2389.5|82
1657094400000|2022-07-06 08:00:00|2396.5|2390.5|2388.5|2382.5|2397.8|2391.8|2388|2382|111
1657094700000|2022-07-06 08:05:00|2388.3|2382.3|2389.3|2383.3|2396.3|2390.3|2387|2381|139
1657095000000|2022-07-06 08:10:00|2389|2383|2391.5|2385.5|2395|2389|2385.3|2379.3|172
1657095300000|2022-07-06 08:15:00|2391.3|2385.3|2396|2390|2397.5|2391.5|2389.3|2383.3|111
1657095600000|2022-07-06 08:20:00|2396.3|2390.3|2393.3|2387.3|2398|2392|2393|2387|63
1657095900000|2022-07-06 08:25:00|2394.3|2388.3|2390.8|2384.8|2396.5|2390.5|2388.5|2382.5|76
1657096200000|2022-07-06 08:30:00|2391|2385|2390.5|2384.5|2393.5|2387.5|2388.3|2382.3|100
1657096500000|2022-07-06 08:35:00|2390.3|2384.3|2384.3|2378.3|2390.5|2384.5|2384.3|2378.3|102
1657096800000|2022-07-06 08:40:00|2384|2378|2386.5|2380.5|2386.8|2380.8|2381.5|2375.5|75
1657097100000|2022-07-06 08:45:00|2386.8|2380.8|2390|2384|2396|2390|2386.8|2380.8|108
1657097400000|2022-07-06 08:50:00|2389.8|2383.8|2386.8|2380.8|2390|2384|2384.8|2378.8|105
1657097700000|2022-07-06 08:55:00|2386.5|2380.5|2381.8|2375.8|2386.5|2380.5|2381.5|2375.5|70
1657098000000|2022-07-06 09:00:00|2382|2376|2381.5|2375.5|2383.3|2377.3|2380.8|2374.8|58
1657098300000|2022-07-06 09:05:00|2382|2376|2386.5|2380.5|2386.8|2380.8|2381|2375|67
1657098600000|2022-07-06 09:10:00|2387|2381|2384|2378|2387|2381|2383.5|2377.5|91
1657098900000|2022-07-06 09:15:00|2383.8|2377.8|2384.5|2378.5|2385.5|2379.5|2382.8|2376.8|84
1657099200000|2022-07-06 09:20:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2383.5|2377.5|71
1657099500000|2022-07-06 09:25:00|2386|2380|2383|2377|2386.8|2380.8|2382.8|2376.8|60
1657099800000|2022-07-06 09:30:00|2382.8|2376.8|2381.8|2375.8|2383.5|2377.5|2380.5|2374.5|63
1657100100000|2022-07-06 09:35:00|2382|2376|2380.5|2374.5|2382.8|2376.8|2380.5|2374.5|41
1657100400000|2022-07-06 09:40:00|2380.8|2374.8|2381.5|2375.5|2382.5|2376.5|2380.8|2374.8|55
1657100700000|2022-07-06 09:45:00|2381.3|2375.3|2381.5|2375.5|2383.3|2377.3|2381.3|2375.3|43
1657101000000|2022-07-06 09:50:00|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.5|2375.5|13
1657101300000|2022-07-06 09:55:00|2381.5|2375.5|2374.3|2368.3|2382.8|2376.8|2374|2368|52
1657101600000|2022-07-06 10:00:00|2374.5|2368.5|2382|2376|2382.5|2376.5|2372.3|2366.3|97
1657101900000|2022-07-06 10:05:00|2381.8|2375.8|2380.3|2374.3|2383.3|2377.3|2379|2373|71
1657102200000|2022-07-06 10:10:00|2380.5|2374.5|2380.5|2374.5|2381|2375|2378.8|2372.8|31
1657102500000|2022-07-06 10:15:00|2380.3|2374.3|2374|2368|2380.8|2374.8|2373|2367|52
1657102800000|2022-07-06 10:20:00|2374.3|2368.3|2379.3|2373.3|2379.3|2373.3|2374|2368|60
1657103100000|2022-07-06 10:25:00|2379|2373|2377.8|2371.8|2381.5|2375.5|2377.8|2371.8|61
1657103400000|2022-07-06 10:30:00|2377.5|2371.5|2376.8|2370.8|2379.3|2373.3|2376.8|2370.8|39
1657103700000|2022-07-06 10:35:00|2376.5|2370.5|2377.3|2371.3|2378.3|2372.3|2375.8|2369.8|45
1657104000000|2022-07-06 10:40:00|2377|2371|2378.5|2372.5|2379|2373|2375.8|2369.8|39
1657104300000|2022-07-06 10:45:00|2379|2373|2375.3|2369.3|2379|2373|2374|2368|44
1657104600000|2022-07-06 10:50:00|2375|2369|2375.8|2369.8|2376|2370|2373.3|2367.3|48
1657104900000|2022-07-06 10:55:00|2375.5|2369.5|2375.8|2369.8|2376|2370|2374.5|2368.5|27
1657105200000|2022-07-06 11:00:00|2375.5|2369.5|2374.8|2368.8|2376|2370|2374.3|2368.3|17
1657105500000|2022-07-06 11:05:00|2375|2369|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|33
1657105800000|2022-07-06 11:10:00|2375|2369|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|29
1657106100000|2022-07-06 11:15:00|2375.3|2369.3|2377.5|2371.5|2378.3|2372.3|2374.8|2368.8|53
1657106400000|2022-07-06 11:20:00|2377.8|2371.8|2377.8|2371.8|2378.3|2372.3|2376.8|2370.8|55
1657106700000|2022-07-06 11:25:00|2378|2372|2379|2373|2385.8|2379.8|2377.8|2371.8|76
1657107000000|2022-07-06 11:30:00|2378.8|2372.8|2379|2373|2381|2375|2378.3|2372.3|63
1657107300000|2022-07-06 11:35:00|2378.8|2372.8|2378.8|2372.8|2379.8|2373.8|2376.3|2370.3|31
1657107600000|2022-07-06 11:40:00|2379|2373|2376.3|2370.3|2379.8|2373.8|2376.3|2370.3|36
1657107900000|2022-07-06 11:45:00|2376|2370|2378.8|2372.8|2379.3|2373.3|2374.3|2368.3|78
1657108200000|2022-07-06 11:50:00|2379|2373|2380|2374|2380|2374|2375.3|2369.3|95
1657108500000|2022-07-06 11:55:00|2379.8|2373.8|2384.3|2378.3|2386|2380|2378.8|2372.8|133
1657108800000|2022-07-06 12:00:00|2384|2378|2384|2378|2385.8|2379.8|2379.5|2373.5|177
1657109100000|2022-07-06 12:05:00|2384.3|2378.3|2386.8|2380.8|2387.8|2381.8|2378|2372|127
1657109400000|2022-07-06 12:10:00|2387.5|2381.5|2389.5|2383.5|2390.5|2384.5|2386.5|2380.5|117
1657109700000|2022-07-06 12:15:00|2389.8|2383.8|2388.3|2382.3|2390.5|2384.5|2384.3|2378.3|125
1657110000000|2022-07-06 12:20:00|2388.8|2382.8|2389.8|2383.8|2391.8|2385.8|2387.8|2381.8|135
1657110300000|2022-07-06 12:25:00|2389.5|2383.5|2394|2388|2396|2390|2388|2382|158
1657110600000|2022-07-06 12:30:00|2394.5|2388.5|2391.8|2385.8|2395|2389|2390|2384|98
1657110900000|2022-07-06 12:35:00|2391.3|2385.3|2393.5|2387.5|2395.8|2389.8|2391|2385|135
1657111200000|2022-07-06 12:40:00|2393.8|2387.8|2391.3|2385.3|2395.3|2389.3|2390.8|2384.8|124
1657111500000|2022-07-06 12:45:00|2390.5|2384.5|2395.5|2389.5|2395.8|2389.8|2387.8|2381.8|140
1657111800000|2022-07-06 12:50:00|2395.8|2389.8|2398.5|2392.5|2400.3|2394.3|2394.5|2388.5|77
1657112100000|2022-07-06 12:55:00|2398.8|2392.8|2397.3|2391.3|2399|2393|2394.5|2388.5|141
1657112400000|2022-07-06 13:00:00|2397|2391|2393.8|2387.8|2399.8|2393.8|2392|2386|331
1657112700000|2022-07-06 13:05:00|2394|2388|2397.5|2391.5|2399.5|2393.5|2387.8|2381.8|218
1657113000000|2022-07-06 13:10:00|2398|2392|2390|2384|2398|2392|2385.3|2379.3|225
1657113300000|2022-07-06 13:15:00|2389.8|2383.8|2380.3|2374.3|2392.5|2386.5|2379|2373|230
1657113600000|2022-07-06 13:20:00|2380|2374|2378.5|2372.5|2384|2378|2376.5|2370.5|184
1657113900000|2022-07-06 13:25:00|2379|2373|2383.5|2377.5|2387|2381|2379|2373|197
1657114200000|2022-07-06 13:30:00|2383.8|2377.8|2389|2383|2393|2387|2382.3|2376.3|280
1657114500000|2022-07-06 13:35:00|2389.3|2383.3|2394|2388|2397.3|2391.3|2388|2382|178
1657114800000|2022-07-06 13:40:00|2394.3|2388.3|2396.8|2390.8|2400|2394|2393.8|2387.8|169
1657115100000|2022-07-06 13:45:00|2396.5|2390.5|2394.5|2388.5|2399.8|2393.8|2394.3|2388.3|192
1657115400000|2022-07-06 13:50:00|2394.8|2388.8|2385.3|2379.3|2396|2390|2385.3|2379.3|174
1657115700000|2022-07-06 13:55:00|2385.5|2379.5|2392.3|2386.3|2392.8|2386.8|2382.3|2376.3|172
1657116000000|2022-07-06 14:00:00|2391.5|2385.5|2392.8|2386.8|2396.8|2390.8|2385.3|2379.3|252
1657116300000|2022-07-06 14:05:00|2393|2387|2398.5|2392.5|2403.8|2397.8|2387.5|2381.5|255
1657116600000|2022-07-06 14:10:00|2398.3|2392.3|2397.3|2391.3|2402.5|2396.5|2395|2389|245
1657116900000|2022-07-06 14:15:00|2397|2391|2386.8|2380.8|2398.3|2392.3|2386.8|2380.8|215
1657117200000|2022-07-06 14:20:00|2386.5|2380.5|2392.8|2386.8|2393.8|2387.8|2385.5|2379.5|229
1657117500000|2022-07-06 14:25:00|2392.5|2386.5|2399|2393|2399.8|2393.8|2392.3|2386.3|206
1657117800000|2022-07-06 14:30:00|2398.8|2392.8|2403|2397|2405.3|2399.3|2398.8|2392.8|206
1657118100000|2022-07-06 14:35:00|2403.3|2397.3|2402.5|2396.5|2404.8|2398.8|2401.3|2395.3|157
1657118400000|2022-07-06 14:40:00|2402|2396|2403.5|2397.5|2403.8|2397.8|2398|2392|158
1657118700000|2022-07-06 14:45:00|2403.8|2397.8|2403.8|2397.8|2407.5|2401.5|2403.3|2397.3|163
1657119000000|2022-07-06 14:50:00|2404|2398|2406.3|2400.3|2407.5|2401.5|2403.5|2397.5|123
1657119300000|2022-07-06 14:55:00|2406.5|2400.5|2407.8|2401.8|2409.5|2403.5|2405.3|2399.3|169
1657119600000|2022-07-06 15:00:00|2407.5|2401.5|2407|2401|2410|2404|2406.3|2400.3|168
1657119900000|2022-07-06 15:05:00|2406.8|2400.8|2408.8|2402.8|2411.5|2405.5|2406.5|2400.5|174
1657120200000|2022-07-06 15:10:00|2409|2403|2405.8|2399.8|2410|2404|2402.8|2396.8|160
1657120500000|2022-07-06 15:15:00|2405.5|2399.5|2406.8|2400.8|2407.8|2401.8|2405.3|2399.3|149
1657120800000|2022-07-06 15:20:00|2406.5|2400.5|2416.5|2410.5|2416.8|2410.8|2406.5|2400.5|170
1657121100000|2022-07-06 15:25:00|2416.8|2410.8|2417.5|2411.5|2421|2415|2416.3|2410.3|216
1657121400000|2022-07-06 15:30:00|2417.3|2411.3|2413|2407|2417.3|2411.3|2409.5|2403.5|160
1657121700000|2022-07-06 15:35:00|2412.8|2406.8|2419|2413|2420|2414|2412.8|2406.8|69
1657122000000|2022-07-06 15:40:00|2419.3|2413.3|2420|2414|2420.5|2414.5|2417|2411|100
1657122300000|2022-07-06 15:45:00|2419.5|2413.5|2417.5|2411.5|2420.3|2414.3|2415|2409|70
1657122600000|2022-07-06 15:50:00|2417.8|2411.8|2416.5|2410.5|2417.8|2411.8|2416|2410|48
1657122900000|2022-07-06 15:55:00|2416.8|2410.8|2419.5|2413.5|2420.3|2414.3|2416|2410|90
1657123200000|2022-07-06 16:00:00|2419.3|2413.3|2425|2419|2425.5|2419.5|2418.8|2412.8|73
1657123500000|2022-07-06 16:05:00|2425.3|2419.3|2420.5|2414.5|2425.8|2419.8|2418.8|2412.8|51
1657123800000|2022-07-06 16:10:00|2420|2414|2423.5|2417.5|2424.3|2418.3|2419.5|2413.5|45
1657124100000|2022-07-06 16:15:00|2423.8|2417.8|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|37
1657124400000|2022-07-06 16:20:00|2423|2417|2422|2416|2423.3|2417.3|2422|2416|38
1657124700000|2022-07-06 16:25:00|2422.3|2416.3|2420|2414|2422.5|2416.5|2419.5|2413.5|62
1657125000000|2022-07-06 16:30:00|2420.3|2414.3|2423|2417|2423.3|2417.3|2420|2414|101
1657125300000|2022-07-06 16:35:00|2423.3|2417.3|2422.5|2416.5|2423.8|2417.8|2420|2414|107
1657125600000|2022-07-06 16:40:00|2422.8|2416.8|2421.8|2415.8|2423.5|2417.5|2421.5|2415.5|89
1657125900000|2022-07-06 16:45:00|2421.5|2415.5|2420.5|2414.5|2422|2416|2418.8|2412.8|48
1657126200000|2022-07-06 16:50:00|2420.3|2414.3|2421.8|2415.8|2423|2417|2420.3|2414.3|65
1657126500000|2022-07-06 16:55:00|2422.3|2416.3|2414.3|2408.3|2422.3|2416.3|2413|2407|83
1657152000000|2022-07-07 00:00:00|2405|2399|2403.6|2397.6|2405.3|2399.3|2403.6|2397.6|20
1657152300000|2022-07-07 00:05:00|2404|2398|2406|2400|2407.5|2401.5|2403.3|2397.3|55
1657152600000|2022-07-07 00:10:00|2406.3|2400.3|2403.8|2397.8|2407|2401|2403.3|2397.3|46
1657152900000|2022-07-07 00:15:00|2404.3|2398.3|2405.8|2399.8|2406.8|2400.8|2404.3|2398.3|28
1657153200000|2022-07-07 00:20:00|2406|2400|2410.8|2404.8|2411|2405|2405.8|2399.8|30
1657153500000|2022-07-07 00:25:00|2411|2405|2409.5|2403.5|2411|2405|2409|2403|17
1657153800000|2022-07-07 00:30:00|2409.8|2403.8|2406.3|2400.3|2410|2404|2406.3|2400.3|37
1657154100000|2022-07-07 00:35:00|2406.5|2400.5|2407.8|2401.8|2408|2402|2406.5|2400.5|13
1657154400000|2022-07-07 00:40:00|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|11
1657154700000|2022-07-07 00:45:00|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|11
1657155000000|2022-07-07 00:50:00|2408|2402|2406|2400|2408|2402|2405.8|2399.8|19
1657155300000|2022-07-07 00:55:00|2405.8|2399.8|2406|2400|2407|2401|2405.3|2399.3|12
1657155600000|2022-07-07 01:00:00|2406.3|2400.3|2400.8|2394.8|2409.5|2403.5|2398.9|2392.9|151
1657155900000|2022-07-07 01:05:00|2401|2395|2402.5|2396.5|2403|2397|2400.5|2394.5|74
1657156200000|2022-07-07 01:10:00|2402.3|2396.3|2405.5|2399.5|2406.3|2400.3|2399.5|2393.5|57
1657156500000|2022-07-07 01:15:00|2405.3|2399.3|2402|2396|2405.5|2399.5|2399.8|2393.8|68
1657156800000|2022-07-07 01:20:00|2401.8|2395.8|2400.3|2394.3|2401.8|2395.8|2399.5|2393.5|32
1657157100000|2022-07-07 01:25:00|2400.5|2394.5|2396.5|2390.5|2400.8|2394.8|2394.8|2388.8|37
1657157400000|2022-07-07 01:30:00|2397|2391|2399|2393|2404.3|2398.3|2396|2390|58
1657157700000|2022-07-07 01:35:00|2399.3|2393.3|2399.8|2393.8|2401.5|2395.5|2397|2391|64
1657158000000|2022-07-07 01:40:00|2399|2393|2401.3|2395.3|2402.5|2396.5|2397.8|2391.8|97
1657158300000|2022-07-07 01:45:00|2401.5|2395.5|2394.5|2388.5|2401.8|2395.8|2392.8|2386.8|61
1657158600000|2022-07-07 01:50:00|2394.8|2388.8|2398.3|2392.3|2400|2394|2394.8|2388.8|89
1657158900000|2022-07-07 01:55:00|2398.5|2392.5|2399.3|2393.3|2402|2396|2397.8|2391.8|83
1657159200000|2022-07-07 02:00:00|2399.5|2393.5|2406.3|2400.3|2407.3|2401.3|2399.5|2393.5|62
1657159500000|2022-07-07 02:05:00|2406|2400|2404|2398|2406|2400|2401.8|2395.8|94
1657159800000|2022-07-07 02:10:00|2404.5|2398.5|2400.5|2394.5|2404.5|2398.5|2399.8|2393.8|76
1657160100000|2022-07-07 02:15:00|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|10
1657160400000|2022-07-07 02:20:00|2403.5|2397.5|2401|2395|2403.5|2397.5|2401|2395|23
1657160700000|2022-07-07 02:25:00|2400.8|2394.8|2401|2395|2401|2395|2400.3|2394.3|12
1657161000000|2022-07-07 02:30:00|2400.8|2394.8|2405|2399|2405.5|2399.5|2399.5|2393.5|53
1657161300000|2022-07-07 02:35:00|2404.5|2398.5|2405.5|2399.5|2406.5|2400.5|2404.3|2398.3|32
1657161600000|2022-07-07 02:40:00|2405|2399|2412|2406|2412.3|2406.3|2404.5|2398.5|52
1657161900000|2022-07-07 02:45:00|2412.3|2406.3|2415.8|2409.8|2419|2413|2411.5|2405.5|88
1657162200000|2022-07-07 02:50:00|2415.5|2409.5|2420|2414|2420|2414|2414.5|2408.5|76
1657162500000|2022-07-07 02:55:00|2419.8|2413.8|2425.3|2419.3|2426.5|2420.5|2419.8|2413.8|79
1657162800000|2022-07-07 03:00:00|2425|2419|2429|2423|2430.8|2424.8|2421|2415|168
1657163100000|2022-07-07 03:05:00|2428.8|2422.8|2426.3|2420.3|2429.5|2423.5|2425.3|2419.3|144
1657163400000|2022-07-07 03:10:00|2426.5|2420.5|2429.8|2423.8|2429.8|2423.8|2425.8|2419.8|85
1657163700000|2022-07-07 03:15:00|2429.5|2423.5|2426.5|2420.5|2430.3|2424.3|2426|2420|73
1657164000000|2022-07-07 03:20:00|2427|2421|2427.3|2421.3|2427.8|2421.8|2424.5|2418.5|85
1657164300000|2022-07-07 03:25:00|2427|2421|2425.8|2419.8|2427.5|2421.5|2424.3|2418.3|94
1657164600000|2022-07-07 03:30:00|2426|2420|2427|2421|2427.5|2421.5|2425.5|2419.5|40
1657164900000|2022-07-07 03:35:00|2427.3|2421.3|2429|2423|2430|2424|2427.3|2421.3|51
1657165200000|2022-07-07 03:40:00|2429.3|2423.3|2429.5|2423.5|2430|2424|2428.5|2422.5|30
1657165500000|2022-07-07 03:45:00|2429.3|2423.3|2431.5|2425.5|2432.8|2426.8|2429.3|2423.3|44
1657165800000|2022-07-07 03:50:00|2432|2426|2432.3|2426.3|2432.8|2426.8|2430.8|2424.8|32
1657166100000|2022-07-07 03:55:00|2432.5|2426.5|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|33
1657166400000|2022-07-07 04:00:00|2431.8|2425.8|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|35
1657166700000|2022-07-07 04:05:00|2432|2426|2431.5|2425.5|2433|2427|2431.5|2425.5|31
1657167000000|2022-07-07 04:10:00|2431.8|2425.8|2431.8|2425.8|2433.8|2427.8|2431.8|2425.8|25
1657167300000|2022-07-07 04:15:00|2432|2426|2437.3|2431.3|2440|2434|2432|2426|70
1657167600000|2022-07-07 04:20:00|2437.5|2431.5|2438.3|2432.3|2440.5|2434.5|2437.3|2431.3|44
1657167900000|2022-07-07 04:25:00|2438.5|2432.5|2438.3|2432.3|2439.8|2433.8|2438.3|2432.3|25
1657168200000|2022-07-07 04:30:00|2438.5|2432.5|2438.5|2432.5|2439.5|2433.5|2437.5|2431.5|55
1657168500000|2022-07-07 04:35:00|2438.8|2432.8|2439.5|2433.5|2440|2434|2438.5|2432.5|22
1657168800000|2022-07-07 04:40:00|2440|2434|2439|2433|2440|2434|2438.3|2432.3|19
1657169100000|2022-07-07 04:45:00|2439.3|2433.3|2438.3|2432.3|2439.5|2433.5|2437.3|2431.3|41
1657169400000|2022-07-07 04:50:00|2438.5|2432.5|2439|2433|2439.3|2433.3|2438|2432|26
1657169700000|2022-07-07 04:55:00|2438.8|2432.8|2438.3|2432.3|2440|2434|2437.5|2431.5|26
1657170000000|2022-07-07 05:00:00|2438|2432|2437.8|2431.8|2439.3|2433.3|2436|2430|40
1657170300000|2022-07-07 05:05:00|2438|2432|2439|2433|2439.5|2433.5|2438|2432|31
1657170600000|2022-07-07 05:10:00|2438.8|2432.8|2442.3|2436.3|2442.3|2436.3|2438|2432|52
1657170900000|2022-07-07 05:15:00|2442.5|2436.5|2440.5|2434.5|2442.5|2436.5|2439.5|2433.5|27
1657171200000|2022-07-07 05:20:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2438.5|2432.5|44
1657171500000|2022-07-07 05:25:00|2440.5|2434.5|2441.5|2435.5|2441.8|2435.8|2439.5|2433.5|39
1657171800000|2022-07-07 05:30:00|2441.8|2435.8|2436.5|2430.5|2442|2436|2434|2428|122
1657172100000|2022-07-07 05:35:00|2436.8|2430.8|2435|2429|2439.5|2433.5|2434|2428|70
1657172400000|2022-07-07 05:40:00|2435.3|2429.3|2438|2432|2438.8|2432.8|2432.8|2426.8|89
1657172700000|2022-07-07 05:45:00|2438.3|2432.3|2440.5|2434.5|2442.3|2436.3|2438.3|2432.3|97
1657173000000|2022-07-07 05:50:00|2440.8|2434.8|2440.5|2434.5|2442.8|2436.8|2438|2432|80
1657173300000|2022-07-07 05:55:00|2440.8|2434.8|2438.5|2432.5|2442.5|2436.5|2438.3|2432.3|92
1657173600000|2022-07-07 06:00:00|2438.8|2432.8|2434|2428|2441|2435|2431.8|2425.8|109
1657173900000|2022-07-07 06:05:00|2434.3|2428.3|2432.8|2426.8|2434.5|2428.5|2430.3|2424.3|91
1657174200000|2022-07-07 06:10:00|2433|2427|2431.3|2425.3|2435.3|2429.3|2429.8|2423.8|136
1657174500000|2022-07-07 06:15:00|2431.5|2425.5|2431|2425|2435|2429|2429.5|2423.5|160
1657174800000|2022-07-07 06:20:00|2431.3|2425.3|2429.3|2423.3|2434.5|2428.5|2429|2423|71
1657175100000|2022-07-07 06:25:00|2429|2423|2428.3|2422.3|2431.3|2425.3|2426.5|2420.5|91
1657175400000|2022-07-07 06:30:00|2428|2422|2424.5|2418.5|2431.5|2425.5|2424|2418|79
1657175700000|2022-07-07 06:35:00|2424.3|2418.3|2424|2418|2429|2423|2423|2417|74
1657176000000|2022-07-07 06:40:00|2424.3|2418.3|2421.3|2415.3|2426.8|2420.8|2420|2414|81
1657176300000|2022-07-07 06:45:00|2421.5|2415.5|2419.8|2413.8|2421.5|2415.5|2416.3|2410.3|119
1657176600000|2022-07-07 06:50:00|2419.5|2413.5|2417.5|2411.5|2421.5|2415.5|2415.3|2409.3|74
1657176900000|2022-07-07 06:55:00|2417.3|2411.3|2410.5|2404.5|2417.3|2411.3|2410.5|2404.5|147
1657177200000|2022-07-07 07:00:00|2408.8|2402.8|2410.3|2404.3|2412.3|2406.3|2406.3|2400.3|121
1657177500000|2022-07-07 07:05:00|2410.5|2404.5|2411.3|2405.3|2414.3|2408.3|2410.3|2404.3|108
1657177800000|2022-07-07 07:10:00|2411|2405|2409.8|2403.8|2414.5|2408.5|2409.8|2403.8|99
1657178100000|2022-07-07 07:15:00|2408.5|2402.5|2397|2391|2409.8|2403.8|2397|2391|89
1657178400000|2022-07-07 07:20:00|2396.8|2390.8|2398.5|2392.5|2399.5|2393.5|2394.5|2388.5|94
1657178700000|2022-07-07 07:25:00|2398.8|2392.8|2401|2395|2404.3|2398.3|2398.8|2392.8|79
1657179000000|2022-07-07 07:30:00|2401.3|2395.3|2398.8|2392.8|2402.5|2396.5|2397.5|2391.5|67
1657179300000|2022-07-07 07:35:00|2399.5|2393.5|2395.3|2389.3|2399.5|2393.5|2393.8|2387.8|77
1657179600000|2022-07-07 07:40:00|2395.5|2389.5|2394.5|2388.5|2399.5|2393.5|2394|2388|50
1657179900000|2022-07-07 07:45:00|2394.8|2388.8|2395.3|2389.3|2396|2390|2394.3|2388.3|33
1657180200000|2022-07-07 07:50:00|2395|2389|2403.3|2397.3|2404|2398|2394.5|2388.5|68
1657180500000|2022-07-07 07:55:00|2403.5|2397.5|2398.3|2392.3|2407.8|2401.8|2398|2392|80
1657180800000|2022-07-07 08:00:00|2397.8|2391.8|2394.3|2388.3|2400|2394|2393.3|2387.3|78
1657181100000|2022-07-07 08:05:00|2394.5|2388.5|2397.8|2391.8|2399.5|2393.5|2393.5|2387.5|108
1657181400000|2022-07-07 08:10:00|2398|2392|2388.3|2382.3|2398|2392|2388.3|2382.3|88
1657181700000|2022-07-07 08:15:00|2388|2382|2387.8|2381.8|2389.8|2383.8|2385.3|2379.3|90
1657182000000|2022-07-07 08:20:00|2388|2382|2385.8|2379.8|2392.3|2386.3|2385.8|2379.8|77
1657182300000|2022-07-07 08:25:00|2387|2381|2384.8|2378.8|2388.3|2382.3|2379.8|2373.8|96
1657182600000|2022-07-07 08:30:00|2384.5|2378.5|2385.5|2379.5|2387.8|2381.8|2383.3|2377.3|82
1657182900000|2022-07-07 08:35:00|2385.8|2379.8|2379.3|2373.3|2387|2381|2376.8|2370.8|92
1657183200000|2022-07-07 08:40:00|2379|2373|2372.8|2366.8|2379.5|2373.5|2371.3|2365.3|106
1657183500000|2022-07-07 08:45:00|2373|2367|2375.5|2369.5|2376.5|2370.5|2370.8|2364.8|86
1657183800000|2022-07-07 08:50:00|2376|2370|2375|2369|2380|2374|2372.8|2366.8|92
1657184100000|2022-07-07 08:55:00|2375.3|2369.3|2381.8|2375.8|2381.8|2375.8|2374.8|2368.8|72
1657184400000|2022-07-07 09:00:00|2382|2376|2407.9|2401.9|2419|2413|2381.3|2375.3|294
1657184700000|2022-07-07 09:05:00|2407.6|2401.6|2398.8|2392.8|2408.1|2402.1|2391|2385|144
1657185000000|2022-07-07 09:10:00|2399|2393|2427.8|2421.8|2427.8|2421.8|2399|2393|99
1657185300000|2022-07-07 09:15:00|2427.5|2421.5|2422|2416|2427.8|2421.8|2415.5|2409.5|142
1657185600000|2022-07-07 09:20:00|2421.5|2415.5|2421.8|2415.8|2424|2418|2415.8|2409.8|139
1657185900000|2022-07-07 09:25:00|2422|2416|2426.5|2420.5|2431|2425|2420|2414|167
1657186200000|2022-07-07 09:30:00|2426.3|2420.3|2439.8|2433.8|2440|2434|2424.3|2418.3|170
1657186500000|2022-07-07 09:35:00|2440|2434|2441.9|2435.9|2451.6|2445.6|2440|2434|160
1657186800000|2022-07-07 09:40:00|2441.4|2435.4|2433.1|2427.1|2443.1|2437.1|2432.9|2426.9|96
1657187100000|2022-07-07 09:45:00|2432.9|2426.9|2428.4|2422.4|2434.1|2428.1|2424.1|2418.1|98
1657187400000|2022-07-07 09:50:00|2427.9|2421.9|2423.9|2417.9|2429.1|2423.1|2423.9|2417.9|70
1657187700000|2022-07-07 09:55:00|2424.1|2418.1|2421.9|2415.9|2424.6|2418.6|2421.9|2415.9|47
1657188000000|2022-07-07 10:00:00|2422.1|2416.1|2413.9|2407.9|2422.1|2416.1|2408.9|2402.9|107
1657188300000|2022-07-07 10:05:00|2414.9|2408.9|2430.1|2424.1|2430.4|2424.4|2414.9|2408.9|89
1657188600000|2022-07-07 10:10:00|2430.4|2424.4|2437.6|2431.6|2441.6|2435.6|2430.4|2424.4|98
1657188900000|2022-07-07 10:15:00|2437.9|2431.9|2441.4|2435.4|2441.9|2435.9|2436.4|2430.4|89
1657189200000|2022-07-07 10:20:00|2441.1|2435.1|2438.4|2432.4|2441.4|2435.4|2437.9|2431.9|56
1657189500000|2022-07-07 10:25:00|2438.6|2432.6|2439.4|2433.4|2440.1|2434.1|2437.1|2431.1|59
1657189800000|2022-07-07 10:30:00|2439.6|2433.6|2437.9|2431.9|2440.1|2434.1|2437.1|2431.1|28
1657190100000|2022-07-07 10:35:00|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2436.4|2430.4|33
1657190400000|2022-07-07 10:40:00|2437.1|2431.1|2437.4|2431.4|2437.9|2431.9|2436.9|2430.9|14
1657190700000|2022-07-07 10:45:00|2437.1|2431.1|2437.6|2431.6|2438.1|2432.1|2436.9|2430.9|30
1657191000000|2022-07-07 10:50:00|2437.9|2431.9|2436.1|2430.1|2437.9|2431.9|2436.1|2430.1|44
1657191300000|2022-07-07 10:55:00|2435.9|2429.9|2429.1|2423.1|2435.9|2429.9|2427.6|2421.6|97
1657191600000|2022-07-07 11:00:00|2429.4|2423.4|2425.6|2419.6|2431.9|2425.9|2425.6|2419.6|50
1657191900000|2022-07-07 11:05:00|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2423.9|2417.9|30
1657192200000|2022-07-07 11:10:00|2424.9|2418.9|2426.9|2420.9|2427.9|2421.9|2424.6|2418.6|58
1657192500000|2022-07-07 11:15:00|2427.1|2421.1|2426.6|2420.6|2429.6|2423.6|2426.4|2420.4|99
1657192800000|2022-07-07 11:20:00|2426.9|2420.9|2430.4|2424.4|2430.4|2424.4|2426.6|2420.6|35
1657193100000|2022-07-07 11:25:00|2430.1|2424.1|2427.6|2421.6|2430.4|2424.4|2426.9|2420.9|47
1657193400000|2022-07-07 11:30:00|2428.6|2422.6|2438.4|2432.4|2443.9|2437.9|2427.9|2421.9|127
1657193700000|2022-07-07 11:35:00|2438.6|2432.6|2435.4|2429.4|2441.4|2435.4|2435.1|2429.1|66
1657194000000|2022-07-07 11:40:00|2435.1|2429.1|2433.1|2427.1|2436.1|2430.1|2433.1|2427.1|32
1657194300000|2022-07-07 11:45:00|2432.9|2426.9|2437.4|2431.4|2438.1|2432.1|2432.4|2426.4|65
1657194600000|2022-07-07 11:50:00|2437.6|2431.6|2439.6|2433.6|2441.1|2435.1|2436.1|2430.1|93
1657194900000|2022-07-07 11:55:00|2440.4|2434.4|2438.4|2432.4|2442.6|2436.6|2435.1|2429.1|143
1657195200000|2022-07-07 12:00:00|2438.6|2432.6|2433.9|2427.9|2438.9|2432.9|2432.9|2426.9|109
1657195500000|2022-07-07 12:05:00|2434.1|2428.1|2435.4|2429.4|2436.4|2430.4|2430.5|2424.5|131
1657195800000|2022-07-07 12:10:00|2435.6|2429.6|2439.6|2433.6|2439.6|2433.6|2435.4|2429.4|101
1657196100000|2022-07-07 12:15:00|2439.9|2433.9|2444.1|2438.1|2446.4|2440.4|2439.6|2433.6|126
1657196400000|2022-07-07 12:20:00|2444.4|2438.4|2449.9|2443.9|2450.4|2444.4|2443.4|2437.4|104
1657196700000|2022-07-07 12:25:00|2450.1|2444.1|2450.9|2444.9|2452.4|2446.4|2448.4|2442.4|105
1657197000000|2022-07-07 12:30:00|2450.6|2444.6|2447.9|2441.9|2451.6|2445.6|2445.9|2439.9|111
1657197300000|2022-07-07 12:35:00|2448.4|2442.4|2455.9|2449.9|2468.4|2462.4|2448.4|2442.4|166
1657197600000|2022-07-07 12:40:00|2456.1|2450.1|2470.9|2464.9|2472.9|2466.9|2455.1|2449.1|134
1657197900000|2022-07-07 12:45:00|2471.1|2465.1|2461.4|2455.4|2472.1|2466.1|2460.1|2454.1|142
1657198200000|2022-07-07 12:50:00|2461.1|2455.1|2458.4|2452.4|2463.9|2457.9|2456.4|2450.4|159
1657198500000|2022-07-07 12:55:00|2458.1|2452.1|2459.9|2453.9|2461.9|2455.9|2455.4|2449.4|156
1657198800000|2022-07-07 13:00:00|2460.1|2454.1|2451.1|2445.1|2461.6|2455.6|2449.4|2443.4|321
1657199100000|2022-07-07 13:05:00|2451.4|2445.4|2459.8|2453.8|2469.5|2463.5|2447.4|2441.4|247
1657199400000|2022-07-07 13:10:00|2460|2454|2461.3|2455.3|2464.3|2458.3|2454|2448|215
1657199700000|2022-07-07 13:15:00|2462|2456|2457|2451|2465.5|2459.5|2455.8|2449.8|217
1657200000000|2022-07-07 13:20:00|2457.3|2451.3|2462.5|2456.5|2464.8|2458.8|2455.8|2449.8|184
1657200300000|2022-07-07 13:25:00|2462.3|2456.3|2458|2452|2464.3|2458.3|2457|2451|204
1657200600000|2022-07-07 13:30:00|2458.8|2452.8|2467.5|2461.5|2467.8|2461.8|2458.8|2452.8|212
1657200900000|2022-07-07 13:35:00|2467.3|2461.3|2480.3|2474.3|2482.1|2476.1|2467.3|2461.3|252
1657201200000|2022-07-07 13:40:00|2480.5|2474.5|2479.5|2473.5|2481.8|2475.8|2475.5|2469.5|204
1657201500000|2022-07-07 13:45:00|2479.8|2473.8|2481|2475|2481|2475|2476.3|2470.3|115
1657201800000|2022-07-07 13:50:00|2481.5|2475.5|2485.8|2479.8|2485.8|2479.8|2479.3|2473.3|143
1657202100000|2022-07-07 13:55:00|2486|2480|2475.8|2469.8|2486.3|2480.3|2475.8|2469.8|139
1657202400000|2022-07-07 14:00:00|2476|2470|2470|2464|2476|2470|2467.8|2461.8|175
1657202700000|2022-07-07 14:05:00|2470.3|2464.3|2468.8|2462.8|2474.3|2468.3|2468.5|2462.5|198
1657203000000|2022-07-07 14:10:00|2468.5|2462.5|2470|2464|2474.8|2468.8|2467.5|2461.5|147
1657203300000|2022-07-07 14:15:00|2469.3|2463.3|2461.8|2455.8|2470|2464|2461.5|2455.5|180
1657203600000|2022-07-07 14:20:00|2461.5|2455.5|2464.3|2458.3|2467.5|2461.5|2460.3|2454.3|160
1657203900000|2022-07-07 14:25:00|2464.5|2458.5|2466.5|2460.5|2470.8|2464.8|2464.5|2458.5|154
1657204200000|2022-07-07 14:30:00|2466.8|2460.8|2466.5|2460.5|2469.5|2463.5|2465|2459|108
1657204500000|2022-07-07 14:35:00|2466.8|2460.8|2465.8|2459.8|2469.5|2463.5|2465.5|2459.5|119
1657204800000|2022-07-07 14:40:00|2466|2460|2462.5|2456.5|2467.8|2461.8|2461.8|2455.8|146
1657205100000|2022-07-07 14:45:00|2463|2457|2470|2464|2471|2465|2461.8|2455.8|156
1657205400000|2022-07-07 14:50:00|2469.8|2463.8|2467.5|2461.5|2472.5|2466.5|2466|2460|117
1657205700000|2022-07-07 14:55:00|2467.8|2461.8|2460.5|2454.5|2467.8|2461.8|2460.5|2454.5|132
1657206000000|2022-07-07 15:00:00|2460.3|2454.3|2452.3|2446.3|2460.3|2454.3|2452.3|2446.3|185
1657206300000|2022-07-07 15:05:00|2452.5|2446.5|2455|2449|2457.8|2451.8|2452.5|2446.5|130
1657206600000|2022-07-07 15:10:00|2454.8|2448.8|2461.3|2455.3|2464.3|2458.3|2454.5|2448.5|148
1657206900000|2022-07-07 15:15:00|2461|2455|2465.5|2459.5|2469.5|2463.5|2460|2454|152
1657207200000|2022-07-07 15:20:00|2465.3|2459.3|2465.5|2459.5|2468.3|2462.3|2462.5|2456.5|164
1657207500000|2022-07-07 15:25:00|2465.3|2459.3|2455.8|2449.8|2467|2461|2454.5|2448.5|130
1657207800000|2022-07-07 15:30:00|2455.5|2449.5|2447.5|2441.5|2456.3|2450.3|2439|2433|211
1657208100000|2022-07-07 15:35:00|2447|2441|2441.5|2435.5|2449|2443|2441.3|2435.3|89
1657208400000|2022-07-07 15:40:00|2441.8|2435.8|2442|2436|2446|2440|2438.8|2432.8|121
1657208700000|2022-07-07 15:45:00|2442.3|2436.3|2440|2434|2443.3|2437.3|2434.8|2428.8|113
1657209000000|2022-07-07 15:50:00|2440.3|2434.3|2442.3|2436.3|2445.5|2439.5|2439|2433|36
1657209300000|2022-07-07 15:55:00|2442|2436|2449.5|2443.5|2450.3|2444.3|2442|2436|79
1657209600000|2022-07-07 16:00:00|2449.8|2443.8|2450|2444|2452|2446|2449.3|2443.3|30
1657209900000|2022-07-07 16:05:00|2450.3|2444.3|2451.4|2445.4|2451.6|2445.6|2450.1|2444.1|46
1657210200000|2022-07-07 16:10:00|2451.1|2445.1|2454.9|2448.9|2455.1|2449.1|2451.1|2445.1|78
1657210500000|2022-07-07 16:15:00|2454.6|2448.6|2460.4|2454.4|2461.1|2455.1|2454.6|2448.6|109
1657210800000|2022-07-07 16:20:00|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2457.4|2451.4|43
1657211100000|2022-07-07 16:25:00|2459.6|2453.6|2455.9|2449.9|2459.6|2453.6|2453.6|2447.6|66
1657211400000|2022-07-07 16:30:00|2454.9|2448.9|2455.4|2449.4|2455.9|2449.9|2454.9|2448.9|55
1657211700000|2022-07-07 16:35:00|2454.9|2448.9|2454.9|2448.9|2455.9|2449.9|2453.4|2447.4|76
1657212000000|2022-07-07 16:40:00|2454.6|2448.6|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|56
1657212300000|2022-07-07 16:45:00|2454.4|2448.4|2447.9|2441.9|2454.4|2448.4|2447.4|2441.4|38
1657212600000|2022-07-07 16:50:00|2447.4|2441.4|2451.1|2445.1|2451.1|2445.1|2447.1|2441.1|47
1657212900000|2022-07-07 16:55:00|2451|2445|2452.5|2446.5|2452.5|2446.5|2447.3|2441.3|123
1657238400000|2022-07-08 00:00:00|2459|2453|2459.6|2453.6|2460.4|2454.4|2459|2453|11
1657238700000|2022-07-08 00:05:00|2459.4|2453.4|2452.9|2446.9|2459.9|2453.9|2449.9|2443.9|45
1657239000000|2022-07-08 00:10:00|2453.4|2447.4|2447.4|2441.4|2454.9|2448.9|2447.1|2441.1|55
1657239300000|2022-07-08 00:15:00|2448.1|2442.1|2450.4|2444.4|2450.6|2444.6|2448.1|2442.1|21
1657239600000|2022-07-08 00:20:00|2450.6|2444.6|2452.1|2446.1|2452.4|2446.4|2450.6|2444.6|17
1657239900000|2022-07-08 00:25:00|2452.4|2446.4|2452.4|2446.4|2454.9|2448.9|2452.4|2446.4|14
1657240200000|2022-07-08 00:30:00|2452.1|2446.1|2455.1|2449.1|2455.6|2449.6|2451.4|2445.4|42
1657240500000|2022-07-08 00:35:00|2455.4|2449.4|2459.1|2453.1|2460.8|2454.3|2455.1|2449.1|30
1657240800000|2022-07-08 00:40:00|2459.4|2453.4|2460.9|2454.9|2461.9|2455.9|2459.1|2453.1|26
1657241100000|2022-07-08 00:45:00|2460.6|2454.6|2461.4|2455.4|2461.5|2455.5|2459.9|2453.9|19
1657241400000|2022-07-08 00:50:00|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|11
1657241700000|2022-07-08 00:55:00|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.1|2455.1|9
1657242000000|2022-07-08 01:00:00|2461.6|2455.6|2459.4|2453.4|2461.9|2455.9|2457.1|2451.1|138
1657242300000|2022-07-08 01:05:00|2458.9|2452.9|2458.4|2452.4|2459.9|2453.9|2456|2450|56
1657242600000|2022-07-08 01:10:00|2458.1|2452.1|2460.4|2454.4|2460.4|2454.4|2457.1|2451.1|36
1657242900000|2022-07-08 01:15:00|2460.1|2454.1|2453.9|2447.9|2460.1|2454.1|2452.4|2446.4|72
1657243200000|2022-07-08 01:20:00|2453.4|2447.4|2453.4|2447.4|2456.6|2450.6|2451.6|2445.6|87
1657243500000|2022-07-08 01:25:00|2453.6|2447.6|2452.9|2446.9|2455.6|2449.6|2452.1|2446.1|27
1657243800000|2022-07-08 01:30:00|2452.6|2446.6|2449.9|2443.9|2453.9|2447.9|2448.4|2442.4|71
1657244100000|2022-07-08 01:35:00|2450.1|2444.1|2451.4|2445.4|2452.1|2446.1|2447.4|2441.4|92
1657244400000|2022-07-08 01:40:00|2451.6|2445.6|2451.9|2445.9|2453.9|2447.9|2450.9|2444.9|62
1657244700000|2022-07-08 01:45:00|2451.6|2445.6|2446.9|2440.9|2451.9|2445.9|2446.4|2440.4|100
1657245000000|2022-07-08 01:50:00|2446.6|2440.6|2444.1|2438.1|2447.9|2441.9|2442.9|2436.9|119
1657245300000|2022-07-08 01:55:00|2444.4|2438.4|2445.4|2439.4|2446.1|2440.1|2442.1|2436.1|111
1657245600000|2022-07-08 02:00:00|2445.6|2439.6|2443.1|2437.1|2448.4|2442.4|2439.9|2433.9|88
1657245900000|2022-07-08 02:05:00|2442.9|2436.9|2441.6|2435.6|2442.9|2436.9|2441.1|2435.1|26
1657246200000|2022-07-08 02:10:00|2441.4|2435.4|2442.4|2436.4|2444.1|2438.1|2441.1|2435.1|34
1657246500000|2022-07-08 02:15:00|2442.6|2436.6|2442.9|2436.9|2443.6|2437.6|2442.4|2436.4|22
1657246800000|2022-07-08 02:20:00|2442.6|2436.6|2445.9|2439.9|2446.6|2440.6|2442.6|2436.6|20
1657247100000|2022-07-08 02:25:00|2446.1|2440.1|2444.4|2438.4|2446.1|2440.1|2442.9|2436.9|44
1657247400000|2022-07-08 02:30:00|2444.6|2438.6|2440.9|2434.9|2445.4|2439.4|2440.4|2434.4|41
1657247700000|2022-07-08 02:35:00|2441.4|2435.4|2445.4|2439.4|2445.6|2439.6|2441.1|2435.1|24
1657248000000|2022-07-08 02:40:00|2445.1|2439.1|2446.4|2440.4|2446.9|2440.9|2444.4|2438.4|28
1657248300000|2022-07-08 02:45:00|2446.1|2440.1|2443.4|2437.4|2446.1|2440.1|2441.1|2435.1|53
1657248600000|2022-07-08 02:50:00|2443.6|2437.6|2448.4|2442.4|2448.6|2442.6|2442.6|2436.6|45
1657248900000|2022-07-08 02:55:00|2448.1|2442.1|2442.9|2436.9|2448.1|2442.1|2442.4|2436.4|28
1657249200000|2022-07-08 03:00:00|2442.4|2436.4|2442.4|2436.4|2443.6|2437.6|2438.6|2432.6|45
1657249500000|2022-07-08 03:05:00|2441.9|2435.9|2441.6|2435.6|2444.4|2438.4|2439.6|2433.6|52
1657249800000|2022-07-08 03:10:00|2441.4|2435.4|2442.6|2436.6|2444.4|2438.4|2439.6|2433.6|78
1657250100000|2022-07-08 03:15:00|2442.9|2436.9|2436.4|2430.4|2444.9|2438.9|2434.9|2428.9|83
1657250400000|2022-07-08 03:20:00|2436.1|2430.1|2437.9|2431.9|2440.4|2434.4|2435.1|2429.1|116
1657250700000|2022-07-08 03:25:00|2438.1|2432.1|2438.1|2432.1|2439.6|2433.6|2437.1|2431.1|44
1657251000000|2022-07-08 03:30:00|2438.4|2432.4|2441.6|2435.6|2446.4|2440.4|2438.4|2432.4|53
1657251300000|2022-07-08 03:35:00|2441.9|2435.9|2439.9|2433.9|2441.9|2435.9|2439.9|2433.9|6
1657251600000|2022-07-08 03:40:00|2440.1|2434.1|2441.4|2435.4|2442.1|2436.1|2439.6|2433.6|45
1657251900000|2022-07-08 03:45:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2440.1|2434.1|23
1657252200000|2022-07-08 03:50:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|24
1657252500000|2022-07-08 03:55:00|2441.6|2435.6|2438.6|2432.6|2441.6|2435.6|2437.9|2431.9|13
1657252800000|2022-07-08 04:00:00|2438.4|2432.4|2439.6|2433.6|2439.6|2433.6|2437.9|2431.9|8
1657253100000|2022-07-08 04:05:00|2439.9|2433.9|2439.4|2433.4|2440.1|2434.1|2438.4|2432.4|10
1657253400000|2022-07-08 04:10:00|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|6
1657253700000|2022-07-08 04:15:00|2439.6|2433.6|2436.9|2430.9|2439.6|2433.6|2436.9|2430.9|18
1657254000000|2022-07-08 04:20:00|2437.1|2431.1|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|10
1657254300000|2022-07-08 04:25:00|2437.1|2431.1|2440.1|2434.1|2440.4|2434.4|2436.9|2430.9|34
1657254600000|2022-07-08 04:30:00|2439.9|2433.9|2439.4|2433.4|2440.4|2434.4|2439.1|2433.1|14
1657254900000|2022-07-08 04:35:00|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.1|2433.1|8
1657255200000|2022-07-08 04:40:00|2440.1|2434.1|2439.4|2433.4|2440.1|2434.1|2439.1|2433.1|9
1657255500000|2022-07-08 04:45:00|2439.6|2433.6|2439.6|2433.6|2440.4|2434.4|2439.1|2433.1|10
1657255800000|2022-07-08 04:50:00|2439.4|2433.4|2439.6|2433.6|2440.9|2434.9|2439.1|2433.1|15
1657256100000|2022-07-08 04:55:00|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|10
1657256400000|2022-07-08 05:00:00|2440.9|2434.9|2439.6|2433.6|2441.4|2435.4|2439.4|2433.4|20
1657256700000|2022-07-08 05:05:00|2437.9|2431.9|2437.4|2431.4|2439.9|2433.9|2436.9|2430.9|34
1657257000000|2022-07-08 05:10:00|2437.1|2431.1|2437.1|2431.1|2438.6|2432.6|2436.9|2430.9|18
1657257300000|2022-07-08 05:15:00|2437.6|2431.6|2437.1|2431.1|2439.4|2433.4|2437.1|2431.1|13
1657257600000|2022-07-08 05:20:00|2437.4|2431.4|2438.1|2432.1|2439.4|2433.4|2437.4|2431.4|15
1657257900000|2022-07-08 05:25:00|2437.9|2431.9|2437.6|2431.6|2438.1|2432.1|2437.4|2431.4|12
1657258200000|2022-07-08 05:30:00|2437.4|2431.4|2433.4|2427.4|2437.4|2431.4|2430.9|2424.9|101
1657258500000|2022-07-08 05:35:00|2434.1|2428.1|2436.1|2430.1|2440.1|2434.1|2434.1|2428.1|79
1657258800000|2022-07-08 05:40:00|2435.9|2429.9|2431.1|2425.1|2436.9|2430.9|2430.9|2424.9|52
1657259100000|2022-07-08 05:45:00|2431.4|2425.4|2430.9|2424.9|2433.9|2427.9|2430.4|2424.4|61
1657259400000|2022-07-08 05:50:00|2431.1|2425.1|2429.6|2423.6|2434.9|2428.9|2426.9|2420.9|89
1657259700000|2022-07-08 05:55:00|2429.9|2423.9|2422.1|2416.1|2432.6|2426.6|2422.1|2416.1|65
1657260000000|2022-07-08 06:00:00|2422.4|2416.4|2422.6|2416.6|2425.9|2419.9|2421.9|2415.9|62
1657260300000|2022-07-08 06:05:00|2422.9|2416.9|2425.4|2419.4|2428.4|2422.4|2422.9|2416.9|56
1657260600000|2022-07-08 06:10:00|2425.6|2419.6|2421.4|2415.4|2426.6|2420.6|2421.1|2415.1|49
1657260900000|2022-07-08 06:15:00|2421.6|2415.6|2428.1|2422.1|2428.4|2422.4|2421.6|2415.6|63
1657261200000|2022-07-08 06:20:00|2428.4|2422.4|2426.4|2420.4|2430.4|2424.4|2425.6|2419.6|39
1657261500000|2022-07-08 06:25:00|2426.6|2420.6|2428.5|2422.5|2429.1|2423.1|2425.1|2419.1|61
1657261800000|2022-07-08 06:30:00|2429.9|2423.9|2430.9|2424.9|2431.6|2425.6|2426.9|2420.9|59
1657262100000|2022-07-08 06:35:00|2431.1|2425.1|2430.4|2424.4|2432.1|2426.1|2429.6|2423.6|57
1657262400000|2022-07-08 06:40:00|2430.1|2424.1|2422.6|2416.6|2430.1|2424.1|2420.6|2414.6|74
1657262700000|2022-07-08 06:45:00|2422.9|2416.9|2422.6|2416.6|2423.4|2417.4|2420.6|2414.6|20
1657263000000|2022-07-08 06:50:00|2422.9|2416.9|2419.4|2413.4|2422.9|2416.9|2418.9|2412.9|14
1657263300000|2022-07-08 06:55:00|2419.6|2413.6|2420.6|2414.6|2421.1|2415.1|2417.6|2411.6|31
1657263600000|2022-07-08 07:00:00|2420.9|2414.9|2430.9|2424.9|2430.9|2424.9|2419.1|2413.1|107
1657263900000|2022-07-08 07:05:00|2430.6|2424.6|2424.9|2418.9|2430.6|2424.6|2419.1|2413.1|50
1657264200000|2022-07-08 07:10:00|2424.6|2418.6|2424.4|2418.4|2427.6|2421.6|2424.1|2418.1|44
1657264500000|2022-07-08 07:15:00|2424.1|2418.1|2415.1|2409.1|2424.9|2418.9|2415.1|2409.1|68
1657264800000|2022-07-08 07:20:00|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2406.4|2400.4|97
1657265100000|2022-07-08 07:25:00|2415.6|2409.6|2408.4|2402.4|2415.6|2409.6|2407.6|2401.6|56
1657265400000|2022-07-08 07:30:00|2408.1|2402.1|2405.1|2399.1|2409.4|2403.4|2404.1|2398.1|68
1657265700000|2022-07-08 07:35:00|2404.6|2398.6|2395.1|2389.1|2406.6|2400.6|2394.9|2388.9|78
1657266000000|2022-07-08 07:40:00|2394.9|2388.9|2396.1|2390.1|2397.6|2391.6|2391.4|2385.4|79
1657266300000|2022-07-08 07:45:00|2396.4|2390.4|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|48
1657266600000|2022-07-08 07:50:00|2398.4|2392.4|2396.4|2390.4|2401.9|2395.9|2396.4|2390.4|71
1657266900000|2022-07-08 07:55:00|2396.6|2390.6|2398.9|2392.9|2401.1|2395.1|2396.1|2390.1|46
1657267200000|2022-07-08 08:00:00|2398.4|2392.4|2402.6|2396.6|2404.4|2398.4|2397.6|2391.6|129
1657267500000|2022-07-08 08:05:00|2402.9|2396.9|2402.6|2396.6|2404.6|2398.6|2401.1|2395.1|67
1657267800000|2022-07-08 08:10:00|2402.9|2396.9|2406.4|2400.4|2410.4|2404.4|2400.4|2394.4|83
1657268100000|2022-07-08 08:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.6|2396.6|59
1657268400000|2022-07-08 08:20:00|2406.1|2400.1|2406.9|2400.9|2409.6|2403.6|2403.6|2397.6|70
1657268700000|2022-07-08 08:25:00|2406.6|2400.6|2408.6|2402.6|2413.9|2407.9|2406.6|2400.6|50
1657269000000|2022-07-08 08:30:00|2408.4|2402.4|2413.4|2407.4|2414.4|2408.4|2404.1|2398.1|68
1657269300000|2022-07-08 08:35:00|2413.1|2407.1|2416.9|2410.9|2417.1|2411.1|2410.4|2404.4|54
1657269600000|2022-07-08 08:40:00|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2411.4|2405.4|46
1657269900000|2022-07-08 08:45:00|2418.4|2412.4|2417.4|2411.4|2422.4|2416.4|2416.6|2410.6|51
1657270200000|2022-07-08 08:50:00|2417.1|2411.1|2416.9|2410.9|2419.4|2413.4|2414.4|2408.4|60
1657270500000|2022-07-08 08:55:00|2417.1|2411.1|2409.1|2403.1|2417.9|2411.9|2408.1|2402.1|70
1657270800000|2022-07-08 09:00:00|2408.9|2402.9|2410.4|2404.4|2410.6|2404.6|2408.4|2402.4|80
1657271100000|2022-07-08 09:05:00|2410.1|2404.1|2405.6|2399.6|2410.6|2404.6|2403.4|2397.4|67
1657271400000|2022-07-08 09:10:00|2405.4|2399.4|2410.9|2404.9|2411.6|2405.6|2405.4|2399.4|39
1657271700000|2022-07-08 09:15:00|2411.1|2405.1|2412.1|2406.1|2412.6|2406.6|2410.6|2404.6|31
1657272000000|2022-07-08 09:20:00|2411.9|2405.9|2415.6|2409.6|2417.1|2411.1|2411.6|2405.6|48
1657272300000|2022-07-08 09:25:00|2415.9|2409.9|2423.9|2417.9|2427.1|2421.1|2415.9|2409.9|74
1657272600000|2022-07-08 09:30:00|2423.6|2417.6|2434.4|2428.4|2436.5|2430.5|2421.1|2415.1|90
1657272900000|2022-07-08 09:35:00|2434.6|2428.6|2431.9|2425.9|2434.6|2428.6|2428.1|2422.1|70
1657273200000|2022-07-08 09:40:00|2431.6|2425.6|2426.9|2420.9|2431.9|2425.9|2426.1|2420.1|93
1657273500000|2022-07-08 09:45:00|2427.1|2421.1|2423.6|2417.6|2427.1|2421.1|2422.4|2416.4|51
1657273800000|2022-07-08 09:50:00|2423.4|2417.4|2425.4|2419.4|2426.1|2420.1|2423.1|2417.1|49
1657274100000|2022-07-08 09:55:00|2425.6|2419.6|2427.6|2421.6|2427.9|2421.9|2425.6|2419.6|27
1657274400000|2022-07-08 10:00:00|2427.9|2421.9|2431.9|2425.9|2435.4|2429.4|2427.9|2421.9|37
1657274700000|2022-07-08 10:05:00|2431.6|2425.6|2434.4|2428.4|2437.9|2431.9|2431.6|2425.6|37
1657275000000|2022-07-08 10:10:00|2434.1|2428.1|2433.9|2427.9|2434.6|2428.6|2432.1|2426.1|41
1657275300000|2022-07-08 10:15:00|2434.1|2428.1|2438.6|2432.6|2439.6|2433.6|2433.9|2427.9|46
1657275600000|2022-07-08 10:20:00|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2434.9|2428.9|38
1657275900000|2022-07-08 10:25:00|2439.9|2433.9|2443.4|2437.4|2445.1|2439.1|2438.1|2432.1|53
1657276200000|2022-07-08 10:30:00|2443.6|2437.6|2438.1|2432.1|2444.4|2438.4|2437.9|2431.9|53
1657276500000|2022-07-08 10:35:00|2437.9|2431.9|2435.1|2429.1|2439.1|2433.1|2433.4|2427.4|68
1657276800000|2022-07-08 10:40:00|2434.9|2428.9|2433.9|2427.9|2435.1|2429.1|2433.4|2427.4|28
1657277100000|2022-07-08 10:45:00|2433.6|2427.6|2432.1|2426.1|2434.1|2428.1|2431.6|2425.6|56
1657277400000|2022-07-08 10:50:00|2432.9|2426.9|2430.1|2424.1|2432.9|2426.9|2428.4|2422.4|42
1657277700000|2022-07-08 10:55:00|2429.9|2423.9|2432.6|2426.6|2432.9|2426.9|2429.9|2423.9|17
1657278000000|2022-07-08 11:00:00|2432.4|2426.4|2435.9|2429.9|2439.6|2433.6|2432.4|2426.4|31
1657278300000|2022-07-08 11:05:00|2436.1|2430.1|2429.4|2423.4|2436.6|2430.6|2428.4|2422.4|69
1657278600000|2022-07-08 11:10:00|2429.1|2423.1|2433.1|2427.1|2436.4|2430.4|2429.1|2423.1|71
1657278900000|2022-07-08 11:15:00|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2430.4|2424.4|57
1657279200000|2022-07-08 11:20:00|2430.9|2424.9|2433.4|2427.4|2434.6|2428.6|2430.6|2424.6|59
1657279500000|2022-07-08 11:25:00|2433.6|2427.6|2428.4|2422.4|2434.1|2428.1|2427.9|2421.9|74
1657279800000|2022-07-08 11:30:00|2428.1|2422.1|2425.9|2419.9|2429.1|2423.1|2425.6|2419.6|93
1657280100000|2022-07-08 11:35:00|2425.6|2419.6|2421.1|2415.1|2427.4|2421.4|2420.6|2414.6|100
1657280400000|2022-07-08 11:40:00|2420.9|2414.9|2412.6|2406.6|2420.9|2414.9|2411.6|2405.6|105
1657280700000|2022-07-08 11:45:00|2412.4|2406.4|2426.4|2420.4|2427.1|2421.1|2412.4|2406.4|98
1657281000000|2022-07-08 11:50:00|2425.4|2419.4|2418.9|2412.9|2426.4|2420.4|2418.6|2412.6|34
1657281300000|2022-07-08 11:55:00|2418.6|2412.6|2420.4|2414.4|2423.4|2417.4|2416.4|2410.4|74
1657281600000|2022-07-08 12:00:00|2420.1|2414.1|2422.4|2416.4|2422.4|2416.4|2417.6|2411.6|67
1657281900000|2022-07-08 12:05:00|2422.6|2416.6|2419.4|2413.4|2422.6|2416.6|2417.1|2411.1|59
1657282200000|2022-07-08 12:10:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2413.6|2407.6|72
1657282500000|2022-07-08 12:15:00|2418.6|2412.6|2425.9|2419.9|2427.9|2421.9|2418.6|2412.6|76
1657282800000|2022-07-08 12:20:00|2426.1|2420.1|2427.4|2421.4|2427.9|2421.9|2423.9|2417.9|40
1657283100000|2022-07-08 12:25:00|2427.1|2421.1|2428.4|2422.4|2430.6|2424.6|2426.9|2420.9|34
1657283400000|2022-07-08 12:30:00|2428.1|2422.1|2426.4|2420.4|2428.6|2422.6|2419.9|2413.9|204
1657283700000|2022-07-08 12:35:00|2426.6|2420.6|2426.9|2420.9|2429.6|2423.6|2424.1|2418.1|91
1657284000000|2022-07-08 12:40:00|2426.6|2420.6|2421.9|2415.9|2428.6|2422.6|2420.9|2414.9|105
1657284300000|2022-07-08 12:45:00|2421.6|2415.6|2418.1|2412.1|2421.9|2415.9|2416.6|2410.6|69
1657284600000|2022-07-08 12:50:00|2417.9|2411.9|2424.6|2418.6|2425.9|2419.9|2417.6|2411.6|96
1657284900000|2022-07-08 12:55:00|2424.4|2418.4|2425.9|2419.9|2426.1|2420.1|2422.1|2416.1|66
1657285200000|2022-07-08 13:00:00|2425.6|2419.6|2440.3|2434.3|2442.1|2436.1|2425.6|2419.6|225
1657285500000|2022-07-08 13:05:00|2440|2434|2450.3|2444.3|2452.1|2446.1|2437.1|2431.1|159
1657285800000|2022-07-08 13:10:00|2450.9|2444.9|2446.6|2440.6|2450.9|2444.9|2442.9|2436.9|168
1657286100000|2022-07-08 13:15:00|2446.4|2440.4|2443.9|2437.9|2446.9|2440.9|2441.4|2435.4|158
1657286400000|2022-07-08 13:20:00|2442.6|2436.6|2441.4|2435.4|2442.6|2436.6|2437.6|2431.6|107
1657286700000|2022-07-08 13:25:00|2441.1|2435.1|2438.9|2432.9|2441.1|2435.1|2436.4|2430.4|94
1657287000000|2022-07-08 13:30:00|2439.1|2433.1|2437.9|2431.9|2439.4|2433.4|2433.1|2427.1|149
1657287300000|2022-07-08 13:35:00|2437.6|2431.6|2439.4|2433.4|2441.4|2435.4|2434.9|2428.9|107
1657287600000|2022-07-08 13:40:00|2439.1|2433.1|2438.4|2432.4|2444.1|2438.1|2438.4|2432.4|118
1657287900000|2022-07-08 13:45:00|2438.9|2432.9|2443.1|2437.1|2447.4|2441.4|2438.4|2432.4|155
1657288200000|2022-07-08 13:50:00|2442.9|2436.9|2434.4|2428.4|2442.9|2436.9|2432.9|2426.9|151
1657288500000|2022-07-08 13:55:00|2434.1|2428.1|2429.9|2423.9|2435.6|2429.6|2428.6|2422.6|197
1657288800000|2022-07-08 14:00:00|2431.6|2425.6|2431.9|2425.9|2434.1|2428.1|2428.4|2422.4|128
1657289100000|2022-07-08 14:05:00|2432.1|2426.1|2434.1|2428.1|2436.4|2430.4|2430.6|2424.6|133
1657289400000|2022-07-08 14:10:00|2433.9|2427.9|2439.4|2433.4|2441.9|2435.9|2433.6|2427.6|119
1657289700000|2022-07-08 14:15:00|2439.6|2433.6|2439.4|2433.4|2441.6|2435.6|2437.9|2431.9|89
1657290000000|2022-07-08 14:20:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2433.9|2427.9|111
1657290300000|2022-07-08 14:25:00|2438.9|2432.9|2439.4|2433.4|2440.9|2434.9|2436.9|2430.9|67
1657290600000|2022-07-08 14:30:00|2439.6|2433.6|2448.1|2442.1|2449.4|2443.4|2439.6|2433.6|89
1657290900000|2022-07-08 14:35:00|2447.9|2441.9|2449.9|2443.9|2450.9|2444.9|2444.9|2438.9|92
1657291200000|2022-07-08 14:40:00|2450.1|2444.1|2448.9|2442.9|2455.1|2449.1|2448.6|2442.6|153
1657291500000|2022-07-08 14:45:00|2449.1|2443.1|2452.4|2446.4|2455.6|2449.6|2448.9|2442.9|136
1657291800000|2022-07-08 14:50:00|2452.6|2446.6|2442.9|2436.9|2452.9|2446.9|2442.4|2436.4|118
1657292100000|2022-07-08 14:55:00|2442.6|2436.6|2443.6|2437.6|2445.1|2439.1|2438.9|2432.9|277
1657292400000|2022-07-08 15:00:00|2443.4|2437.4|2445.1|2439.1|2445.4|2439.4|2441.6|2435.6|121
1657292700000|2022-07-08 15:05:00|2445.6|2439.6|2442.1|2436.1|2446.1|2440.1|2440.6|2434.6|59
1657293000000|2022-07-08 15:10:00|2441.9|2435.9|2436.1|2430.1|2441.9|2435.9|2433.9|2427.9|60
1657293300000|2022-07-08 15:15:00|2436.4|2430.4|2438.1|2432.1|2440.8|2434.8|2436.4|2430.4|65
1657293600000|2022-07-08 15:20:00|2437.9|2431.9|2439.1|2433.1|2439.1|2433.1|2434.4|2428.4|52
1657293900000|2022-07-08 15:25:00|2439.4|2433.4|2439.1|2433.1|2439.6|2433.6|2436.6|2430.6|47
1657294200000|2022-07-08 15:30:00|2438.4|2432.4|2443.6|2437.6|2444.1|2438.1|2434.1|2428.1|70
1657294500000|2022-07-08 15:35:00|2443.4|2437.4|2440.9|2434.9|2444.1|2438.1|2439.6|2433.6|57
1657294800000|2022-07-08 15:40:00|2441.1|2435.1|2441.1|2435.1|2442.9|2436.9|2439.6|2433.6|104
1657295100000|2022-07-08 15:45:00|2440.9|2434.9|2444.4|2438.4|2445.6|2439.6|2440.6|2434.6|90
1657295400000|2022-07-08 15:50:00|2444.1|2438.1|2446.6|2440.6|2447.1|2441.1|2443.4|2437.4|42
1657295700000|2022-07-08 15:55:00|2446.9|2440.9|2445.6|2439.6|2446.9|2440.9|2445.4|2439.4|50
1657296000000|2022-07-08 16:00:00|2445.9|2439.9|2448.9|2442.9|2448.9|2442.9|2445.1|2439.1|23
1657296300000|2022-07-08 16:05:00|2449.1|2443.1|2449.1|2443.1|2450.1|2444.1|2448.9|2442.9|36
1657296600000|2022-07-08 16:10:00|2448.9|2442.9|2450.4|2444.4|2451.1|2445.1|2448.6|2442.6|27
1657296900000|2022-07-08 16:15:00|2451.1|2445.1|2453.4|2447.4|2454.6|2448.6|2450.6|2444.6|20
1657297200000|2022-07-08 16:20:00|2453.1|2447.1|2454.1|2448.1|2454.1|2448.1|2452.4|2446.4|31
1657297500000|2022-07-08 16:25:00|2453.6|2447.6|2450.9|2444.9|2453.6|2447.6|2450.9|2444.9|52
1657297800000|2022-07-08 16:30:00|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.1|2444.1|47
1657298100000|2022-07-08 16:35:00|2450.4|2444.4|2448.4|2442.4|2452.4|2446.4|2448.4|2442.4|74
1657298400000|2022-07-08 16:40:00|2448.1|2442.1|2449.4|2443.4|2449.9|2443.9|2446.4|2440.4|59
1657298700000|2022-07-08 16:45:00|2449.6|2443.6|2449.1|2443.1|2449.9|2443.9|2447.9|2441.9|63
1657299000000|2022-07-08 16:50:00|2449.4|2443.4|2452.6|2446.6|2453.1|2447.1|2448.9|2442.9|38
1657299300000|2022-07-08 16:55:00|2452.5|2446.5|2451.6|2445.6|2453.8|2447.8|2451.6|2445.6|45
1657497600000|2022-07-11 00:00:00|2452.5|2437.5|2436.1|2430.1|2452.5|2437.5|2435.6|2429.6|7
1657497900000|2022-07-11 00:05:00|2436.6|2430.6|2437.4|2431.4|2439.1|2433.1|2435.9|2429.9|41
1657498200000|2022-07-11 00:10:00|2437.9|2431.9|2433.6|2427.6|2438.6|2432.6|2433.6|2427.6|22
1657498500000|2022-07-11 00:15:00|2434.4|2428.4|2429.9|2423.9|2434.4|2428.4|2426.1|2420.1|47
1657498800000|2022-07-11 00:20:00|2430.1|2424.1|2426.1|2420.1|2430.1|2424.1|2426.1|2420.1|27
1657499100000|2022-07-11 00:25:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2424.4|2418.4|43
1657499400000|2022-07-11 00:30:00|2427.9|2421.9|2424.1|2418.1|2430.9|2424.9|2423.6|2417.6|42
1657499700000|2022-07-11 00:35:00|2423.9|2417.9|2424.9|2418.9|2425.1|2419.1|2423.4|2417.4|24
1657500000000|2022-07-11 00:40:00|2424.6|2418.6|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|30
1657500300000|2022-07-11 00:45:00|2426.6|2420.6|2427.1|2421.1|2428.4|2422.4|2426.6|2420.6|20
1657500600000|2022-07-11 00:50:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2427.1|2421.1|17
1657500900000|2022-07-11 00:55:00|2428.9|2422.9|2429.4|2423.4|2430.1|2424.1|2428.6|2422.6|10
1657501200000|2022-07-11 01:00:00|2429.6|2423.6|2423.9|2417.9|2431.4|2425.4|2423.9|2417.9|112
1657501500000|2022-07-11 01:05:00|2423.6|2417.6|2425.6|2419.6|2427.1|2421.1|2421.4|2415.4|209
1657501800000|2022-07-11 01:10:00|2425.9|2419.9|2428.6|2422.6|2430.4|2424.4|2425.9|2419.9|146
1657502100000|2022-07-11 01:15:00|2428.4|2422.4|2424.4|2418.4|2428.4|2422.4|2422.1|2416.1|96
1657502400000|2022-07-11 01:20:00|2424.1|2418.1|2420.9|2414.9|2424.1|2418.1|2419.4|2413.4|130
1657502700000|2022-07-11 01:25:00|2421.1|2415.1|2418.4|2412.4|2421.6|2415.6|2416.4|2410.4|81
1657503000000|2022-07-11 01:30:00|2418.6|2412.6|2419.6|2413.6|2422.4|2416.4|2417.9|2411.9|76
1657503300000|2022-07-11 01:35:00|2419.4|2413.4|2419.4|2413.4|2420.1|2414.1|2416.9|2410.9|91
1657503600000|2022-07-11 01:40:00|2419.1|2413.1|2425.4|2419.4|2425.9|2419.9|2417.9|2411.9|79
1657503900000|2022-07-11 01:45:00|2425.1|2419.1|2420.9|2414.9|2428.4|2422.4|2419.9|2413.9|82
1657504200000|2022-07-11 01:50:00|2420.6|2414.6|2421.1|2415.1|2422.4|2416.4|2418.6|2412.6|84
1657504500000|2022-07-11 01:55:00|2421.4|2415.4|2421.9|2415.9|2425.6|2419.6|2420.1|2414.1|76
1657504800000|2022-07-11 02:00:00|2421.6|2415.6|2423.6|2417.6|2424.4|2418.4|2419.6|2413.6|63
1657505100000|2022-07-11 02:05:00|2424.1|2418.1|2421.1|2415.1|2425.4|2419.4|2419.4|2413.4|59
1657505400000|2022-07-11 02:10:00|2421.4|2415.4|2420.6|2414.6|2422.6|2416.6|2419.6|2413.6|61
1657505700000|2022-07-11 02:15:00|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.1|2413.1|12
1657506000000|2022-07-11 02:20:00|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.4|2413.4|9
1657506300000|2022-07-11 02:25:00|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|16
1657506600000|2022-07-11 02:30:00|2420.6|2414.6|2418.1|2412.1|2422.6|2416.6|2418.1|2412.1|67
1657506900000|2022-07-11 02:35:00|2417.9|2411.9|2418.9|2412.9|2420.4|2414.4|2416.6|2410.6|89
1657507200000|2022-07-11 02:40:00|2419.1|2413.1|2413.4|2407.4|2420.6|2414.6|2411.4|2405.4|51
1657507500000|2022-07-11 02:45:00|2413.1|2407.1|2416.6|2410.6|2416.9|2410.9|2412.4|2406.4|32
1657507800000|2022-07-11 02:50:00|2417.1|2411.1|2417.6|2411.6|2420.9|2414.9|2417.1|2411.1|77
1657508100000|2022-07-11 02:55:00|2418.4|2412.4|2414.9|2408.9|2418.9|2412.9|2414.6|2408.6|69
1657508400000|2022-07-11 03:00:00|2414.6|2408.6|2418.6|2412.6|2418.6|2412.6|2413.4|2407.4|46
1657508700000|2022-07-11 03:05:00|2418.9|2412.9|2419.4|2413.4|2421.1|2415.1|2417.4|2411.4|31
1657509000000|2022-07-11 03:10:00|2419.1|2413.1|2422.6|2416.6|2423.9|2417.9|2418.9|2412.9|51
1657509300000|2022-07-11 03:15:00|2422.4|2416.4|2423.6|2417.6|2425.9|2419.9|2421.1|2415.1|51
1657509600000|2022-07-11 03:20:00|2423.4|2417.4|2424.9|2418.9|2425.6|2419.6|2421.4|2415.4|67
1657509900000|2022-07-11 03:25:00|2424.6|2418.6|2421.9|2415.9|2424.9|2418.9|2421.9|2415.9|30
1657510200000|2022-07-11 03:30:00|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2420.9|2414.9|29
1657510500000|2022-07-11 03:35:00|2420.9|2414.9|2421.1|2415.1|2421.4|2415.4|2419.6|2413.6|11
1657510800000|2022-07-11 03:40:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|19
1657511100000|2022-07-11 03:45:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.1|2413.1|17
1657511400000|2022-07-11 03:50:00|2418.9|2412.9|2419.6|2413.6|2420.1|2414.1|2418.9|2412.9|19
1657511700000|2022-07-11 03:55:00|2420.1|2414.1|2420.6|2414.6|2420.9|2414.9|2419.1|2413.1|25
1657512000000|2022-07-11 04:00:00|2420.9|2414.9|2420.4|2414.4|2421.1|2415.1|2420.1|2414.1|33
1657512300000|2022-07-11 04:05:00|2420.1|2414.1|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|29
1657512600000|2022-07-11 04:10:00|2423.4|2417.4|2427.1|2421.1|2429.6|2423.6|2423.4|2417.4|27
1657512900000|2022-07-11 04:15:00|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|12
1657513200000|2022-07-11 04:20:00|2426.4|2420.4|2423.9|2417.9|2426.4|2420.4|2423.9|2417.9|18
1657513500000|2022-07-11 04:25:00|2423.6|2417.6|2421.4|2415.4|2423.6|2417.6|2421.4|2415.4|27
1657513800000|2022-07-11 04:30:00|2421.6|2415.6|2423.1|2417.1|2423.9|2417.9|2421.1|2415.1|42
1657514100000|2022-07-11 04:35:00|2423.4|2417.4|2426.6|2420.6|2426.6|2420.6|2421.6|2415.6|37
1657514400000|2022-07-11 04:40:00|2426.4|2420.4|2424.6|2418.6|2426.6|2420.6|2424.6|2418.6|6
1657514700000|2022-07-11 04:45:00|2424.4|2418.4|2423.6|2417.6|2424.6|2418.6|2423.4|2417.4|30
1657515000000|2022-07-11 04:50:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2420.9|2414.9|15
1657515300000|2022-07-11 04:55:00|2423.4|2417.4|2426.6|2420.6|2426.6|2420.6|2423.4|2417.4|4
1657515600000|2022-07-11 05:00:00|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|10
1657515900000|2022-07-11 05:05:00|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|15
1657516200000|2022-07-11 05:10:00|2424.6|2418.6|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|3
1657516500000|2022-07-11 05:15:00|2425.9|2419.9|2421.4|2415.4|2425.9|2419.9|2421.1|2415.1|24
1657516800000|2022-07-11 05:20:00|2420.6|2414.6|2419.9|2413.9|2420.6|2414.6|2416.9|2410.9|33
1657517100000|2022-07-11 05:25:00|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2417.4|2411.4|16
1657517400000|2022-07-11 05:30:00|2417.9|2411.9|2408.9|2402.9|2418.4|2412.4|2408.9|2402.9|146
1657517700000|2022-07-11 05:35:00|2408.4|2402.4|2414.6|2408.6|2415.9|2409.9|2406.9|2400.9|136
1657518000000|2022-07-11 05:40:00|2414.1|2408.1|2406.6|2400.6|2415.4|2409.4|2406.4|2400.4|70
1657518300000|2022-07-11 05:45:00|2406.4|2400.4|2410.4|2404.4|2412.9|2406.9|2405.9|2399.9|103
1657518600000|2022-07-11 05:50:00|2410.1|2404.1|2407.1|2401.1|2411.1|2405.1|2407.1|2401.1|33
1657518900000|2022-07-11 05:55:00|2406.9|2400.9|2404.6|2398.6|2406.9|2400.9|2402.6|2396.6|90
1657519200000|2022-07-11 06:00:00|2404.9|2398.9|2412.4|2406.4|2413.6|2407.6|2404.6|2398.6|69
1657519500000|2022-07-11 06:05:00|2412.1|2406.1|2409.6|2403.6|2413.4|2407.4|2408.6|2402.6|86
1657519800000|2022-07-11 06:10:00|2409.9|2403.9|2408.1|2402.1|2412.1|2406.1|2405.6|2399.6|83
1657520100000|2022-07-11 06:15:00|2408.4|2402.4|2412.9|2406.9|2413.1|2407.1|2406.1|2400.1|81
1657520400000|2022-07-11 06:20:00|2412.6|2406.6|2410.4|2404.4|2412.6|2406.6|2408.9|2402.9|42
1657520700000|2022-07-11 06:25:00|2410.6|2404.6|2415.4|2409.4|2416.1|2410.1|2410.6|2404.6|152
1657521000000|2022-07-11 06:30:00|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2413.6|2407.6|124
1657521300000|2022-07-11 06:35:00|2417.4|2411.4|2421.4|2415.4|2424.6|2418.6|2417.4|2411.4|97
1657521600000|2022-07-11 06:40:00|2421.6|2415.6|2416.1|2410.1|2421.9|2415.9|2413.4|2407.4|76
1657521900000|2022-07-11 06:45:00|2415.5|2409.5|2414.6|2408.6|2418.4|2412.4|2413.1|2407.1|117
1657522200000|2022-07-11 06:50:00|2415.1|2409.1|2413.1|2407.1|2415.4|2409.4|2411.9|2405.9|117
1657522500000|2022-07-11 06:55:00|2413.4|2407.4|2412.4|2406.4|2418.9|2412.9|2412.1|2406.1|139
1657522800000|2022-07-11 07:00:00|2412.1|2406.1|2415.4|2409.4|2418.4|2412.4|2409.4|2403.4|140
1657523100000|2022-07-11 07:05:00|2415.1|2409.1|2423.1|2417.1|2423.9|2417.9|2412.9|2406.9|112
1657523400000|2022-07-11 07:10:00|2422.9|2416.9|2425.1|2419.1|2429.4|2423.4|2420.9|2414.9|112
1657523700000|2022-07-11 07:15:00|2425.4|2419.4|2428.6|2422.6|2432.4|2426.4|2425.4|2419.4|77
1657524000000|2022-07-11 07:20:00|2428.9|2422.9|2430.6|2424.6|2435.1|2429.1|2428.4|2422.4|96
1657524300000|2022-07-11 07:25:00|2430.4|2424.4|2430.6|2424.6|2432.6|2426.6|2428.6|2422.6|57
1657524600000|2022-07-11 07:30:00|2430.4|2424.4|2427.6|2421.6|2431.4|2425.4|2424.1|2418.1|78
1657524900000|2022-07-11 07:35:00|2427.4|2421.4|2419.4|2413.4|2427.6|2421.6|2419.1|2413.1|80
1657525200000|2022-07-11 07:40:00|2419.6|2413.6|2421.1|2415.1|2421.9|2415.9|2417.6|2411.6|57
1657525500000|2022-07-11 07:45:00|2420.9|2414.9|2423.9|2417.9|2425.9|2419.9|2420.9|2414.9|97
1657525800000|2022-07-11 07:50:00|2423.6|2417.6|2421.6|2415.6|2424.1|2418.1|2421.4|2415.4|36
1657526100000|2022-07-11 07:55:00|2421.9|2415.9|2421.1|2415.1|2423.4|2417.4|2419.4|2413.4|43
1657526400000|2022-07-11 08:00:00|2421.9|2415.9|2421.9|2415.9|2424.1|2418.1|2420.4|2414.4|72
1657526700000|2022-07-11 08:05:00|2421.6|2415.6|2423.6|2417.6|2425.1|2419.1|2421.4|2415.4|37
1657527000000|2022-07-11 08:10:00|2423.4|2417.4|2425.4|2419.4|2427.1|2421.1|2422.4|2416.4|50
1657527300000|2022-07-11 08:15:00|2425.1|2419.1|2429.4|2423.4|2429.4|2423.4|2422.6|2416.6|46
1657527600000|2022-07-11 08:20:00|2429.1|2423.1|2425.4|2419.4|2429.4|2423.4|2424.6|2418.6|44
1657527900000|2022-07-11 08:25:00|2424.9|2418.9|2427.9|2421.9|2429.4|2423.4|2423.4|2417.4|26
1657528200000|2022-07-11 08:30:00|2427.6|2421.6|2430.4|2424.4|2431.6|2425.6|2427.6|2421.6|25
1657528500000|2022-07-11 08:35:00|2429.6|2423.6|2430.1|2424.1|2431.6|2425.6|2428.9|2422.9|41
1657528800000|2022-07-11 08:40:00|2430.4|2424.4|2423.9|2417.9|2430.6|2424.6|2423.6|2417.6|31
1657529100000|2022-07-11 08:45:00|2423.6|2417.6|2425.4|2419.4|2426.1|2420.1|2423.1|2417.1|15
1657529400000|2022-07-11 08:50:00|2425.6|2419.6|2424.4|2418.4|2426.4|2420.4|2423.9|2417.9|26
1657529700000|2022-07-11 08:55:00|2424.1|2418.1|2423.9|2417.9|2424.6|2418.6|2423.4|2417.4|21
1657530000000|2022-07-11 09:00:00|2424.1|2418.1|2432.1|2426.1|2435.1|2429.1|2423.4|2417.4|89
1657530300000|2022-07-11 09:05:00|2432.4|2426.4|2435.9|2429.9|2436.4|2430.4|2432.4|2426.4|66
1657530600000|2022-07-11 09:10:00|2435.6|2429.6|2427.9|2421.9|2435.9|2429.9|2427.6|2421.6|55
1657530900000|2022-07-11 09:15:00|2427.6|2421.6|2427.9|2421.9|2431.6|2425.6|2427.6|2421.6|36
1657531200000|2022-07-11 09:20:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2427.4|2421.4|13
1657531500000|2022-07-11 09:25:00|2428.4|2422.4|2427.1|2421.1|2429.9|2423.9|2425.4|2419.4|41
1657531800000|2022-07-11 09:30:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2424.4|2418.4|39
1657532100000|2022-07-11 09:35:00|2426.4|2420.4|2425.6|2419.6|2428.6|2422.6|2425.1|2419.1|30
1657532400000|2022-07-11 09:40:00|2425.4|2419.4|2424.9|2418.9|2426.9|2420.9|2424.4|2418.4|43
1657532700000|2022-07-11 09:45:00|2424.6|2418.6|2426.9|2420.9|2426.9|2420.9|2422.9|2416.9|62
1657533000000|2022-07-11 09:50:00|2427.1|2421.1|2423.9|2417.9|2428.6|2422.6|2423.9|2417.9|54
1657533300000|2022-07-11 09:55:00|2424.1|2418.1|2424.1|2418.1|2426.6|2420.6|2423.9|2417.9|46
1657533600000|2022-07-11 10:00:00|2424.4|2418.4|2432.9|2426.9|2432.9|2426.9|2424.4|2418.4|50
1657533900000|2022-07-11 10:05:00|2433.1|2427.1|2430.1|2424.1|2433.6|2427.6|2429.6|2423.6|51
1657534200000|2022-07-11 10:10:00|2429.9|2423.9|2429.4|2423.4|2432.4|2426.4|2429.4|2423.4|52
1657534500000|2022-07-11 10:15:00|2429.1|2423.1|2431.1|2425.1|2431.1|2425.1|2426.1|2420.1|35
1657534800000|2022-07-11 10:20:00|2430.9|2424.9|2427.6|2421.6|2432.9|2426.9|2426.4|2420.4|78
1657535100000|2022-07-11 10:25:00|2428.6|2422.6|2429.9|2423.9|2431.4|2425.4|2428.4|2422.4|42
1657535400000|2022-07-11 10:30:00|2429.6|2423.6|2431.4|2425.4|2432.1|2426.1|2429.6|2423.6|44
1657535700000|2022-07-11 10:35:00|2431.6|2425.6|2432.1|2426.1|2434.9|2428.9|2431.6|2425.6|33
1657536000000|2022-07-11 10:40:00|2432.4|2426.4|2431.9|2425.9|2434.1|2428.1|2431.9|2425.9|28
1657536300000|2022-07-11 10:45:00|2431.6|2425.6|2431.9|2425.9|2432.6|2426.6|2431.1|2425.1|20
1657536600000|2022-07-11 10:50:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2429.9|2423.9|24
1657536900000|2022-07-11 10:55:00|2430.6|2424.6|2431.6|2425.6|2432.6|2426.6|2430.6|2424.6|46
1657537200000|2022-07-11 11:00:00|2431.9|2425.9|2431.4|2425.4|2432.6|2426.6|2430.6|2424.6|24
1657537500000|2022-07-11 11:05:00|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.4|2424.4|17
1657537800000|2022-07-11 11:10:00|2431.9|2425.9|2431.6|2425.6|2434.1|2428.1|2430.9|2424.9|44
1657538100000|2022-07-11 11:15:00|2431.4|2425.4|2432.9|2426.9|2435.4|2429.4|2431.1|2425.1|69
1657538400000|2022-07-11 11:20:00|2433.4|2427.4|2431.6|2425.6|2435.4|2429.4|2431.6|2425.6|50
1657538700000|2022-07-11 11:25:00|2431.4|2425.4|2427.6|2421.6|2431.9|2425.9|2426.4|2420.4|65
1657539000000|2022-07-11 11:30:00|2428.1|2422.1|2425.4|2419.4|2429.4|2423.4|2424.9|2418.9|67
1657539300000|2022-07-11 11:35:00|2425.6|2419.6|2426.4|2420.4|2428.4|2422.4|2425.4|2419.4|69
1657539600000|2022-07-11 11:40:00|2426.1|2420.1|2424.9|2418.9|2426.6|2420.6|2424.6|2418.6|45
1657539900000|2022-07-11 11:45:00|2424.6|2418.6|2419.6|2413.6|2425.9|2419.9|2419.4|2413.4|78
1657540200000|2022-07-11 11:50:00|2419.4|2413.4|2418.1|2412.1|2420.4|2414.4|2418.1|2412.1|75
1657540500000|2022-07-11 11:55:00|2418.6|2412.6|2426.9|2420.9|2427.6|2421.6|2418.4|2412.4|128
1657540800000|2022-07-11 12:00:00|2426.6|2420.6|2422.1|2416.1|2428.6|2422.6|2420.9|2414.9|96
1657541100000|2022-07-11 12:05:00|2422.6|2416.6|2422.6|2416.6|2425.6|2419.6|2420.4|2414.4|77
1657541400000|2022-07-11 12:10:00|2422.4|2416.4|2424.1|2418.1|2426.9|2420.9|2422.4|2416.4|100
1657541700000|2022-07-11 12:15:00|2424.4|2418.4|2426.6|2420.6|2427.4|2421.4|2422.4|2416.4|86
1657542000000|2022-07-11 12:20:00|2426.4|2420.4|2426.1|2420.1|2427.4|2421.4|2424.4|2418.4|91
1657542300000|2022-07-11 12:25:00|2425.9|2419.9|2423.9|2417.9|2427.6|2421.6|2423.6|2417.6|72
1657542600000|2022-07-11 12:30:00|2424.1|2418.1|2428.1|2422.1|2428.1|2422.1|2423.9|2417.9|89
1657542900000|2022-07-11 12:35:00|2428.4|2422.4|2429.9|2423.9|2431.4|2425.4|2427.1|2421.1|89
1657543200000|2022-07-11 12:40:00|2430.1|2424.1|2425.9|2419.9|2432.1|2426.1|2423.6|2417.6|63
1657543500000|2022-07-11 12:45:00|2425.6|2419.6|2424.9|2418.9|2425.9|2419.9|2422.1|2416.1|76
1657543800000|2022-07-11 12:50:00|2425.1|2419.1|2423.4|2417.4|2426.1|2420.1|2420.6|2414.6|48
1657544100000|2022-07-11 12:55:00|2423.1|2417.1|2418.9|2412.9|2424.1|2418.1|2418.1|2412.1|83
1657544400000|2022-07-11 13:00:00|2419.1|2413.1|2412.9|2406.9|2420.4|2414.4|2410.6|2404.6|340
1657544700000|2022-07-11 13:05:00|2411.4|2405.4|2416.9|2410.9|2417.4|2411.4|2410.6|2404.6|160
1657545000000|2022-07-11 13:10:00|2416.6|2410.6|2409.4|2403.4|2416.6|2410.6|2408.1|2402.1|131
1657545300000|2022-07-11 13:15:00|2409.1|2403.1|2407.9|2401.9|2411.4|2405.4|2407.1|2401.1|82
1657545600000|2022-07-11 13:20:00|2407.6|2401.6|2402.4|2396.4|2407.9|2401.9|2399.4|2393.4|103
1657545900000|2022-07-11 13:25:00|2402.1|2396.1|2403.4|2397.4|2405.9|2399.9|2400.4|2394.4|95
1657546200000|2022-07-11 13:30:00|2403.1|2397.1|2406.4|2400.4|2407.6|2401.6|2402.1|2396.1|134
1657546500000|2022-07-11 13:35:00|2406.1|2400.1|2406.9|2400.9|2410.1|2404.1|2404.9|2398.9|120
1657546800000|2022-07-11 13:40:00|2406.6|2400.6|2383.9|2377.9|2407.4|2401.4|2383.1|2377.1|195
1657547100000|2022-07-11 13:45:00|2383.6|2377.6|2389.6|2383.6|2390.4|2384.4|2383.1|2377.1|152
1657547400000|2022-07-11 13:50:00|2389.4|2383.4|2385.6|2379.6|2390.9|2384.9|2384.1|2378.1|117
1657547700000|2022-07-11 13:55:00|2385.4|2379.4|2387.6|2381.6|2390.6|2384.6|2381.4|2375.4|142
1657548000000|2022-07-11 14:00:00|2387.4|2381.4|2382.9|2376.9|2388.1|2382.1|2381.6|2375.6|112
1657548300000|2022-07-11 14:05:00|2382.6|2376.6|2388.6|2382.6|2388.9|2382.9|2381.9|2375.9|105
1657548600000|2022-07-11 14:10:00|2388.4|2382.4|2380.6|2374.6|2389.6|2383.6|2380.6|2374.6|102
1657548900000|2022-07-11 14:15:00|2381.1|2375.1|2379.1|2373.1|2383.9|2377.9|2378.9|2372.9|142
1657549200000|2022-07-11 14:20:00|2379.4|2373.4|2380.4|2374.4|2381.1|2375.1|2376.4|2370.4|127
1657549500000|2022-07-11 14:25:00|2380.1|2374.1|2376.6|2370.6|2383.1|2377.1|2375.4|2369.4|146
1657549800000|2022-07-11 14:30:00|2377.4|2371.4|2383.9|2377.9|2383.9|2377.9|2377.1|2371.1|168
1657550100000|2022-07-11 14:35:00|2384.4|2378.4|2385.1|2379.1|2385.9|2379.9|2381.9|2375.9|99
1657550400000|2022-07-11 14:40:00|2385.4|2379.4|2386.1|2380.1|2387.4|2381.4|2384.1|2378.1|122
1657550700000|2022-07-11 14:45:00|2385.9|2379.9|2381.1|2375.1|2386.4|2380.4|2380.1|2374.1|86
1657551000000|2022-07-11 14:50:00|2381.4|2375.4|2383.6|2377.6|2386.9|2380.9|2381.1|2375.1|95
1657551300000|2022-07-11 14:55:00|2383.9|2377.9|2383.9|2377.9|2384.9|2378.9|2383.4|2377.4|68
1657551600000|2022-07-11 15:00:00|2384.6|2378.6|2383.9|2377.9|2386.9|2380.9|2380.9|2374.9|89
1657551900000|2022-07-11 15:05:00|2383.6|2377.6|2382.4|2376.4|2384.9|2378.9|2380.6|2374.6|119
1657552200000|2022-07-11 15:10:00|2382.1|2376.1|2381.1|2375.1|2384.4|2378.4|2380.9|2374.9|125
1657552500000|2022-07-11 15:15:00|2380.9|2374.9|2380.6|2374.6|2387.1|2381.1|2380.6|2374.6|126
1657552800000|2022-07-11 15:20:00|2380.4|2374.4|2380.9|2374.9|2385.1|2379.1|2380.4|2374.4|103
1657553100000|2022-07-11 15:25:00|2381.1|2375.1|2382.6|2376.6|2387.1|2381.1|2381.1|2375.1|95
1657553400000|2022-07-11 15:30:00|2381.6|2375.6|2382.9|2376.9|2387.4|2381.4|2380.4|2374.4|123
1657553700000|2022-07-11 15:35:00|2383.9|2377.9|2381.1|2375.1|2385.1|2379.1|2381.1|2375.1|88
1657554000000|2022-07-11 15:40:00|2380.9|2374.9|2380.6|2374.6|2381.4|2375.4|2377.1|2371.1|104
1657554300000|2022-07-11 15:45:00|2380.9|2374.9|2376.6|2370.6|2382.6|2376.6|2375.4|2369.4|118
1657554600000|2022-07-11 15:50:00|2376.1|2370.1|2377.4|2371.4|2378.1|2372.1|2375.4|2369.4|61
1657554900000|2022-07-11 15:55:00|2377.1|2371.1|2380.6|2374.6|2381.9|2375.9|2376.4|2370.4|54
1657555200000|2022-07-11 16:00:00|2380.9|2374.9|2377.4|2371.4|2381.1|2375.1|2376.9|2370.9|52
1657555500000|2022-07-11 16:05:00|2377.6|2371.6|2379.4|2373.4|2379.6|2373.6|2377.1|2371.1|64
1657555800000|2022-07-11 16:10:00|2379.6|2373.6|2379.1|2373.1|2379.9|2373.9|2379.1|2373.1|41
1657556100000|2022-07-11 16:15:00|2379.4|2373.4|2379.4|2373.4|2379.9|2373.9|2379.1|2373.1|11
1657556400000|2022-07-11 16:20:00|2379.1|2373.1|2377.6|2371.6|2379.6|2373.6|2377.6|2371.6|27
1657556700000|2022-07-11 16:25:00|2378.1|2372.1|2378.1|2372.1|2379.1|2373.1|2376.6|2370.6|33
1657557000000|2022-07-11 16:30:00|2377.9|2371.9|2376.9|2370.9|2377.9|2371.9|2375.9|2369.9|20
1657557300000|2022-07-11 16:35:00|2377.1|2371.1|2376.1|2370.1|2377.9|2371.9|2376.1|2370.1|13
1657557600000|2022-07-11 16:40:00|2375.9|2369.9|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|7
1657557900000|2022-07-11 16:45:00|2377.1|2371.1|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|18
1657558200000|2022-07-11 16:50:00|2377.1|2371.1|2376.4|2370.4|2378.1|2372.1|2375.9|2369.9|17
1657558500000|2022-07-11 16:55:00|2376.6|2370.6|2378|2372|2378.3|2372.3|2376.6|2370.6|31
1657584000000|2022-07-12 00:00:00|2377.9|2371.9|2376.4|2370.4|2381.5|2375.5|2376.3|2370.3|21
1657584300000|2022-07-12 00:05:00|2376.6|2370.6|2379.6|2373.6|2382.4|2376.4|2376.6|2370.6|34
1657584600000|2022-07-12 00:10:00|2379.4|2373.4|2379.6|2373.6|2380.6|2374.6|2379.4|2373.4|7
1657584900000|2022-07-12 00:15:00|2379.4|2373.4|2377.4|2371.4|2379.4|2373.4|2377.4|2371.4|9
1657585200000|2022-07-12 00:20:00|2377.6|2371.6|2378.6|2372.6|2379.4|2373.4|2377.6|2371.6|18
1657585500000|2022-07-12 00:25:00|2378.4|2372.4|2377.6|2371.6|2378.6|2372.6|2377.6|2371.6|16
1657585800000|2022-07-12 00:30:00|2377.9|2371.9|2377.9|2371.9|2378.1|2372.1|2377.9|2371.9|7
1657586100000|2022-07-12 00:35:00|2378.1|2372.1|2378.4|2372.4|2378.6|2372.6|2375.9|2369.9|14
1657586400000|2022-07-12 00:40:00|2378.6|2372.6|2378.6|2372.6|2379.4|2373.4|2377.9|2371.9|20
1657586700000|2022-07-12 00:45:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2377.6|2371.6|7
1657587000000|2022-07-12 00:50:00|2377.9|2371.9|2378.4|2372.4|2378.9|2372.9|2377.6|2371.6|42
1657587300000|2022-07-12 00:55:00|2378.9|2372.9|2378.1|2372.1|2378.9|2372.9|2377.9|2371.9|12
1657587600000|2022-07-12 01:00:00|2377.9|2371.9|2376.6|2370.6|2377.9|2371.9|2375.4|2369.4|83
1657587900000|2022-07-12 01:05:00|2376.9|2370.9|2376.1|2370.1|2379.4|2373.4|2376.1|2370.1|58
1657588200000|2022-07-12 01:10:00|2375.6|2369.6|2375.4|2369.4|2376.4|2370.4|2375.4|2369.4|57
1657588500000|2022-07-12 01:15:00|2375.6|2369.6|2374.6|2368.6|2376.4|2370.4|2374.6|2368.6|75
1657588800000|2022-07-12 01:20:00|2373.9|2367.9|2376.9|2370.9|2379.4|2373.4|2373.9|2367.9|198
1657589100000|2022-07-12 01:25:00|2377.1|2371.1|2378.4|2372.4|2378.6|2372.6|2375.6|2369.6|53
1657589400000|2022-07-12 01:30:00|2378.6|2372.6|2388.4|2382.4|2389.6|2383.6|2377.6|2371.6|118
1657589700000|2022-07-12 01:35:00|2388.1|2382.1|2384.4|2378.4|2389.6|2383.6|2380.6|2374.6|162
1657590000000|2022-07-12 01:40:00|2383.9|2377.9|2386.6|2380.6|2387.9|2381.9|2383.1|2377.1|53
1657590300000|2022-07-12 01:45:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2384.1|2378.1|71
1657590600000|2022-07-12 01:50:00|2387.6|2381.6|2393.4|2387.4|2397.1|2391.1|2386.1|2380.1|157
1657590900000|2022-07-12 01:55:00|2393.1|2387.1|2391.6|2385.6|2394.1|2388.1|2390.9|2384.9|63
1657591200000|2022-07-12 02:00:00|2391.9|2385.9|2389.1|2383.1|2395.6|2389.6|2389.1|2383.1|93
1657591500000|2022-07-12 02:05:00|2388.4|2382.4|2385.9|2379.9|2390.4|2384.4|2383.6|2377.6|56
1657591800000|2022-07-12 02:10:00|2385.6|2379.6|2387.9|2381.9|2389.1|2383.1|2384.1|2378.1|55
1657592100000|2022-07-12 02:15:00|2388.1|2382.1|2387.6|2381.6|2388.4|2382.4|2386.4|2380.4|18
1657592400000|2022-07-12 02:20:00|2387.4|2381.4|2383.9|2377.9|2387.4|2381.4|2383.1|2377.1|46
1657592700000|2022-07-12 02:25:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383.1|2377.1|13
1657593000000|2022-07-12 02:30:00|2383.9|2377.9|2386.6|2380.6|2387.6|2381.6|2382.6|2376.6|67
1657593300000|2022-07-12 02:35:00|2386.4|2380.4|2390.4|2384.4|2392.4|2386.4|2385.1|2379.1|74
1657593600000|2022-07-12 02:40:00|2389.9|2383.9|2386.9|2380.9|2392.4|2386.4|2386.6|2380.6|54
1657593900000|2022-07-12 02:45:00|2386.6|2380.6|2385.4|2379.4|2390.4|2384.4|2384.4|2378.4|51
1657594200000|2022-07-12 02:50:00|2385.1|2379.1|2383.9|2377.9|2385.6|2379.6|2381.9|2375.9|50
1657594500000|2022-07-12 02:55:00|2383.6|2377.6|2384.9|2378.9|2385.9|2379.9|2382.1|2376.1|28
1657594800000|2022-07-12 03:00:00|2384.4|2378.4|2379.9|2373.9|2385.6|2379.6|2379.9|2373.9|45
1657595100000|2022-07-12 03:05:00|2379.6|2373.6|2378.1|2372.1|2379.6|2373.6|2376.1|2370.1|41
1657595400000|2022-07-12 03:10:00|2378.4|2372.4|2379.6|2373.6|2380.1|2374.1|2377.9|2371.9|52
1657595700000|2022-07-12 03:15:00|2379.4|2373.4|2375.4|2369.4|2379.4|2373.4|2375.4|2369.4|30
1657596000000|2022-07-12 03:20:00|2375.1|2369.1|2372.6|2366.6|2376.4|2370.4|2372.6|2366.6|40
1657596300000|2022-07-12 03:25:00|2373.6|2367.6|2375.6|2369.6|2376.1|2370.1|2373.6|2367.6|49
1657596600000|2022-07-12 03:30:00|2375.4|2369.4|2375.1|2369.1|2375.9|2369.9|2374.4|2368.4|18
1657596900000|2022-07-12 03:35:00|2374.9|2368.9|2374.9|2368.9|2375.4|2369.4|2374.1|2368.1|21
1657597200000|2022-07-12 03:40:00|2375.1|2369.1|2376.1|2370.1|2376.1|2370.1|2374.9|2368.9|15
1657597500000|2022-07-12 03:45:00|2375.9|2369.9|2374.4|2368.4|2376.1|2370.1|2373.9|2367.9|20
1657597800000|2022-07-12 03:50:00|2374.6|2368.6|2376.1|2370.1|2376.6|2370.6|2374.6|2368.6|28
1657598100000|2022-07-12 03:55:00|2375.9|2369.9|2380.6|2374.6|2381.1|2375.1|2375.9|2369.9|15
1657598400000|2022-07-12 04:00:00|2380.4|2374.4|2379.4|2373.4|2380.4|2374.4|2378.9|2372.9|17
1657598700000|2022-07-12 04:05:00|2379.6|2373.6|2378.9|2372.9|2380.6|2374.6|2378.6|2372.6|9
1657599000000|2022-07-12 04:10:00|2379.1|2373.1|2381.1|2375.1|2381.4|2375.4|2379.1|2373.1|17
1657599300000|2022-07-12 04:15:00|2380.9|2374.9|2380.6|2374.6|2381.1|2375.1|2380.4|2374.4|11
1657599600000|2022-07-12 04:20:00|2380.4|2374.4|2381.6|2375.6|2381.9|2375.9|2380.1|2374.1|30
1657599900000|2022-07-12 04:25:00|2381.9|2375.9|2381.4|2375.4|2381.9|2375.9|2381.4|2375.4|21
1657600200000|2022-07-12 04:30:00|2381.1|2375.1|2381.6|2375.6|2381.6|2375.6|2380.1|2374.1|17
1657600500000|2022-07-12 04:35:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|5
1657600800000|2022-07-12 04:40:00|2381.1|2375.1|2380.9|2374.9|2381.6|2375.6|2380.9|2374.9|9
1657601100000|2022-07-12 04:45:00|2380.6|2374.6|2381.1|2375.1|2381.1|2375.1|2379.6|2373.6|27
1657601400000|2022-07-12 04:50:00|2380.9|2374.9|2380.4|2374.4|2380.9|2374.9|2380.1|2374.1|12
1657601700000|2022-07-12 04:55:00|2379.9|2373.9|2380.6|2374.6|2381.1|2375.1|2379.9|2373.9|6
1657602000000|2022-07-12 05:00:00|2380.1|2374.1|2386.1|2380.1|2386.1|2380.1|2380.1|2374.1|41
1657602300000|2022-07-12 05:05:00|2385.9|2379.9|2385.9|2379.9|2386.6|2380.6|2385.6|2379.6|19
1657602600000|2022-07-12 05:10:00|2385.6|2379.6|2384.9|2378.9|2385.6|2379.6|2384.1|2378.1|24
1657602900000|2022-07-12 05:15:00|2384.6|2378.6|2385.9|2379.9|2387.1|2381.1|2384.6|2378.6|31
1657603200000|2022-07-12 05:20:00|2386.4|2380.4|2389.6|2383.6|2389.9|2383.9|2386.4|2380.4|31
1657603500000|2022-07-12 05:25:00|2389.4|2383.4|2389.1|2383.1|2390.4|2384.4|2388.4|2382.4|40
1657603800000|2022-07-12 05:30:00|2388.9|2382.9|2390.4|2384.4|2391.6|2385.6|2382.9|2376.9|249
1657604100000|2022-07-12 05:35:00|2390.1|2384.1|2388.1|2382.1|2390.6|2384.6|2387.9|2381.9|87
1657604400000|2022-07-12 05:40:00|2388.6|2382.6|2391.9|2385.9|2391.9|2385.9|2388.4|2382.4|33
1657604700000|2022-07-12 05:45:00|2391.6|2385.6|2382.6|2376.6|2391.6|2385.6|2382.6|2376.6|65
1657605000000|2022-07-12 05:50:00|2382.9|2376.9|2383.6|2377.6|2385.4|2379.4|2381.1|2375.1|83
1657605300000|2022-07-12 05:55:00|2384.1|2378.1|2381.6|2375.6|2386.1|2380.1|2380.9|2374.9|55
1657605600000|2022-07-12 06:00:00|2381.4|2375.4|2378.9|2372.9|2381.9|2375.9|2378.4|2372.4|79
1657605900000|2022-07-12 06:05:00|2378.6|2372.6|2381.4|2375.4|2381.6|2375.6|2376.9|2370.9|67
1657606200000|2022-07-12 06:10:00|2380.1|2374.1|2382.1|2376.1|2382.6|2376.6|2379.9|2373.9|49
1657606500000|2022-07-12 06:15:00|2381.9|2375.9|2378.6|2372.6|2382.1|2376.1|2377.4|2371.4|80
1657606800000|2022-07-12 06:20:00|2378.4|2372.4|2374.9|2368.9|2381.1|2375.1|2374.6|2368.6|115
1657607100000|2022-07-12 06:25:00|2375.1|2369.1|2372.1|2366.1|2376.1|2370.1|2369.4|2363.4|236
1657607400000|2022-07-12 06:30:00|2372.6|2366.6|2363.6|2357.6|2372.9|2366.9|2361.6|2355.6|244
1657607700000|2022-07-12 06:35:00|2363.4|2357.4|2366.9|2360.9|2369.6|2363.6|2362.9|2356.9|108
1657608000000|2022-07-12 06:40:00|2366.6|2360.6|2368.6|2362.6|2373.6|2367.6|2366.6|2360.6|145
1657608300000|2022-07-12 06:45:00|2369.1|2363.1|2367.1|2361.1|2374.1|2368.1|2367.1|2361.1|91
1657608600000|2022-07-12 06:50:00|2366.9|2360.9|2367.6|2361.6|2368.9|2362.9|2366.1|2360.1|66
1657608900000|2022-07-12 06:55:00|2367.4|2361.4|2359.9|2353.9|2367.9|2361.9|2359.6|2353.6|225
1657609200000|2022-07-12 07:00:00|2359.6|2353.6|2366.6|2360.6|2369.1|2363.1|2359.4|2353.4|104
1657609500000|2022-07-12 07:05:00|2366.9|2360.9|2369.6|2363.6|2374.4|2368.4|2366.6|2360.6|67
1657609800000|2022-07-12 07:10:00|2369.1|2363.1|2370.6|2364.6|2372.9|2366.9|2367.9|2361.9|103
1657610100000|2022-07-12 07:15:00|2370.9|2364.9|2365.4|2359.4|2372.1|2366.1|2364.9|2358.9|55
1657610400000|2022-07-12 07:20:00|2365.1|2359.1|2357.9|2351.9|2365.1|2359.1|2356.6|2350.6|90
1657610700000|2022-07-12 07:25:00|2358.1|2352.1|2356.6|2350.6|2358.6|2352.6|2356.1|2350.1|53
1657611000000|2022-07-12 07:30:00|2356.4|2350.4|2361.6|2355.6|2361.9|2355.9|2356.1|2350.1|58
1657611300000|2022-07-12 07:35:00|2361.4|2355.4|2363.1|2357.1|2365.6|2359.6|2361.1|2355.1|55
1657611600000|2022-07-12 07:40:00|2363.4|2357.4|2368.9|2362.9|2369.4|2363.4|2361.6|2355.6|40
1657611900000|2022-07-12 07:45:00|2368.6|2362.6|2369.1|2363.1|2371.9|2365.9|2367.9|2361.9|78
1657612200000|2022-07-12 07:50:00|2368.9|2362.9|2373.4|2367.4|2373.4|2367.4|2368.6|2362.6|52
1657612500000|2022-07-12 07:55:00|2373.1|2367.1|2376.1|2370.1|2377.1|2371.1|2366.4|2360.4|58
1657612800000|2022-07-12 08:00:00|2375.9|2369.9|2373.9|2367.9|2376.9|2370.9|2373.4|2367.4|38
1657613100000|2022-07-12 08:05:00|2374.4|2368.4|2373.1|2367.1|2376.1|2370.1|2371.9|2365.9|30
1657613400000|2022-07-12 08:10:00|2372.4|2366.4|2378.6|2372.6|2380.4|2374.4|2372.4|2366.4|72
1657613700000|2022-07-12 08:15:00|2378.4|2372.4|2377.9|2371.9|2378.9|2372.9|2376.6|2370.6|26
1657614000000|2022-07-12 08:20:00|2378.4|2372.4|2375.6|2369.6|2378.6|2372.6|2375.6|2369.6|30
1657614300000|2022-07-12 08:25:00|2375.4|2369.4|2375.1|2369.1|2375.9|2369.9|2373.4|2367.4|55
1657614600000|2022-07-12 08:30:00|2375.4|2369.4|2384.4|2378.4|2386.6|2380.6|2375.4|2369.4|66
1657614900000|2022-07-12 08:35:00|2383.9|2377.9|2387.6|2381.6|2389.4|2383.4|2381.6|2375.6|34
1657615200000|2022-07-12 08:40:00|2387.9|2381.9|2380.6|2374.6|2389.4|2383.4|2380.6|2374.6|36
1657615500000|2022-07-12 08:45:00|2381.1|2375.1|2381.6|2375.6|2382.6|2376.6|2381.1|2375.1|15
1657615800000|2022-07-12 08:50:00|2381.9|2375.9|2381.9|2375.9|2383.4|2377.4|2380.9|2374.9|36
1657616100000|2022-07-12 08:55:00|2381.6|2375.6|2380.9|2374.9|2381.9|2375.9|2379.9|2373.9|20
1657616400000|2022-07-12 09:00:00|2381.1|2375.1|2379.6|2373.6|2383.1|2377.1|2379.1|2373.1|93
1657616700000|2022-07-12 09:05:00|2379.9|2373.9|2384.6|2378.6|2384.6|2378.6|2379.4|2373.4|64
1657617000000|2022-07-12 09:10:00|2384.9|2378.9|2384.6|2378.6|2385.6|2379.6|2384.1|2378.1|32
1657617300000|2022-07-12 09:15:00|2384.4|2378.4|2389.6|2383.6|2391.1|2385.1|2384.4|2378.4|56
1657617600000|2022-07-12 09:20:00|2389.4|2383.4|2387.9|2381.9|2390.1|2384.1|2387.1|2381.1|32
1657617900000|2022-07-12 09:25:00|2388.1|2382.1|2388.9|2382.9|2390.1|2384.1|2387.9|2381.9|52
1657618200000|2022-07-12 09:30:00|2389.1|2383.1|2390.1|2384.1|2390.1|2384.1|2388.4|2382.4|25
1657618500000|2022-07-12 09:35:00|2389.9|2383.9|2388.4|2382.4|2392.9|2386.9|2386.9|2380.9|77
1657618800000|2022-07-12 09:40:00|2388.1|2382.1|2394.4|2388.4|2394.4|2388.4|2388.1|2382.1|51
1657619100000|2022-07-12 09:45:00|2394.6|2388.6|2393.1|2387.1|2394.6|2388.6|2390.9|2384.9|46
1657619400000|2022-07-12 09:50:00|2392.9|2386.9|2390.4|2384.4|2394.1|2388.1|2390.1|2384.1|59
1657619700000|2022-07-12 09:55:00|2391.1|2385.1|2390.9|2384.9|2392.1|2386.1|2390.4|2384.4|45
1657620000000|2022-07-12 10:00:00|2389.6|2383.6|2389.6|2383.6|2391.9|2385.9|2388.4|2382.4|59
1657620300000|2022-07-12 10:05:00|2389.4|2383.4|2389.1|2383.1|2390.6|2384.6|2388.6|2382.6|35
1657620600000|2022-07-12 10:10:00|2389.6|2383.6|2390.6|2384.6|2391.1|2385.1|2388.4|2382.4|41
1657620900000|2022-07-12 10:15:00|2390.4|2384.4|2389.4|2383.4|2393.4|2387.4|2389.1|2383.1|41
1657621200000|2022-07-12 10:20:00|2389.6|2383.6|2391.9|2385.9|2392.1|2386.1|2389.4|2383.4|36
1657621500000|2022-07-12 10:25:00|2392.1|2386.1|2390.6|2384.6|2392.6|2386.6|2389.4|2383.4|38
1657621800000|2022-07-12 10:30:00|2390.9|2384.9|2391.9|2385.9|2392.6|2386.6|2390.9|2384.9|22
1657622100000|2022-07-12 10:35:00|2392.1|2386.1|2389.6|2383.6|2393.6|2387.6|2389.4|2383.4|25
1657622400000|2022-07-12 10:40:00|2389.9|2383.9|2389.9|2383.9|2390.6|2384.6|2389.9|2383.9|26
1657622700000|2022-07-12 10:45:00|2389.6|2383.6|2387.4|2381.4|2389.6|2383.6|2386.1|2380.1|74
1657623000000|2022-07-12 10:50:00|2386.9|2380.9|2383.6|2377.6|2387.4|2381.4|2383.1|2377.1|57
1657623300000|2022-07-12 10:55:00|2383.4|2377.4|2385.4|2379.4|2386.1|2380.1|2383.1|2377.1|57
1657623600000|2022-07-12 11:00:00|2385.6|2379.6|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|66
1657623900000|2022-07-12 11:05:00|2382.9|2376.9|2379.6|2373.6|2384.1|2378.1|2379.4|2373.4|55
1657624200000|2022-07-12 11:10:00|2379.9|2373.9|2375.6|2369.6|2380.6|2374.6|2374.6|2368.6|97
1657624500000|2022-07-12 11:15:00|2375.9|2369.9|2384.9|2378.9|2386.1|2380.1|2375.9|2369.9|62
1657624800000|2022-07-12 11:20:00|2385.1|2379.1|2387.6|2381.6|2390.1|2384.1|2385.1|2379.1|67
1657625100000|2022-07-12 11:25:00|2388.1|2382.1|2387.4|2381.4|2389.9|2383.9|2385.6|2379.6|69
1657625400000|2022-07-12 11:30:00|2387.6|2381.6|2386.4|2380.4|2391.4|2385.4|2385.9|2379.9|101
1657625700000|2022-07-12 11:35:00|2386.1|2380.1|2388.1|2382.1|2388.1|2382.1|2385.4|2379.4|50
1657626000000|2022-07-12 11:40:00|2388.4|2382.4|2390.9|2384.9|2390.9|2384.9|2387.6|2381.6|55
1657626300000|2022-07-12 11:45:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2389.6|2383.6|47
1657626600000|2022-07-12 11:50:00|2390.4|2384.4|2384.9|2378.9|2390.9|2384.9|2384.6|2378.6|90
1657626900000|2022-07-12 11:55:00|2384.3|2378.3|2379.1|2373.1|2386.4|2380.4|2377.9|2371.9|140
1657627200000|2022-07-12 12:00:00|2378.9|2372.9|2382.1|2376.1|2382.4|2376.4|2377.4|2371.4|117
1657627500000|2022-07-12 12:05:00|2383.1|2377.1|2381.9|2375.9|2384.4|2378.4|2380.9|2374.9|62
1657627800000|2022-07-12 12:10:00|2382.1|2376.1|2382.4|2376.4|2382.9|2376.9|2379.6|2373.6|68
1657628100000|2022-07-12 12:15:00|2382.6|2376.6|2385.9|2379.9|2386.1|2380.1|2382.1|2376.1|50
1657628400000|2022-07-12 12:20:00|2386.4|2380.4|2382.9|2376.9|2387.1|2381.1|2382.4|2376.4|25
1657628700000|2022-07-12 12:25:00|2383.1|2377.1|2385.6|2379.6|2386.6|2380.6|2383.1|2377.1|22
1657629000000|2022-07-12 12:30:00|2385.9|2379.9|2384.9|2378.9|2385.9|2379.9|2383.6|2377.6|38
1657629300000|2022-07-12 12:35:00|2384.6|2378.6|2383.4|2377.4|2385.6|2379.6|2380.9|2374.9|69
1657629600000|2022-07-12 12:40:00|2383.6|2377.6|2385.6|2379.6|2387.9|2381.9|2383.6|2377.6|52
1657629900000|2022-07-12 12:45:00|2385.9|2379.9|2383.1|2377.1|2386.4|2380.4|2382.6|2376.6|47
1657630200000|2022-07-12 12:50:00|2382.9|2376.9|2384.1|2378.1|2384.6|2378.6|2380.9|2374.9|50
1657630500000|2022-07-12 12:55:00|2384.6|2378.6|2384.6|2378.6|2386.6|2380.6|2383.1|2377.1|54
1657630800000|2022-07-12 13:00:00|2384.4|2378.4|2369.6|2363.6|2384.9|2378.9|2367.9|2361.9|280
1657631100000|2022-07-12 13:05:00|2370.1|2364.1|2372.6|2366.6|2379.1|2373.1|2369.4|2363.4|248
1657631400000|2022-07-12 13:10:00|2373.1|2367.1|2374.9|2368.9|2381.4|2375.4|2369.4|2363.4|260
1657631700000|2022-07-12 13:15:00|2375.1|2369.1|2377.9|2371.9|2380.4|2374.4|2374.4|2368.4|219
1657632000000|2022-07-12 13:20:00|2378.1|2372.1|2379.4|2373.4|2381.1|2375.1|2377.4|2371.4|157
1657632300000|2022-07-12 13:25:00|2379.6|2373.6|2383.9|2377.9|2385.9|2379.9|2376.9|2370.9|163
1657632600000|2022-07-12 13:30:00|2383.6|2377.6|2381.4|2375.4|2385.4|2379.4|2379.4|2373.4|169
1657632900000|2022-07-12 13:35:00|2381.1|2375.1|2379.4|2373.4|2382.6|2376.6|2378.1|2372.1|131
1657633200000|2022-07-12 13:40:00|2379.6|2373.6|2375.4|2369.4|2380.4|2374.4|2372.9|2366.9|134
1657633500000|2022-07-12 13:45:00|2374.6|2368.6|2371.6|2365.6|2377.1|2371.1|2370.9|2364.9|127
1657633800000|2022-07-12 13:50:00|2371.4|2365.4|2373.6|2367.6|2376.4|2370.4|2371.1|2365.1|144
1657634100000|2022-07-12 13:55:00|2373.4|2367.4|2364.9|2358.9|2373.4|2367.4|2364.9|2358.9|113
1657634400000|2022-07-12 14:00:00|2364.6|2358.6|2368.9|2362.9|2370.6|2364.6|2364.4|2358.4|99
1657634700000|2022-07-12 14:05:00|2368.6|2362.6|2370.4|2364.4|2372.1|2366.1|2368.1|2362.1|74
1657635000000|2022-07-12 14:10:00|2370.6|2364.6|2369.1|2363.1|2371.6|2365.6|2368.6|2362.6|62
1657635300000|2022-07-12 14:15:00|2369.6|2363.6|2361.1|2355.1|2371.9|2365.9|2360.6|2354.6|141
1657635600000|2022-07-12 14:20:00|2360.9|2354.9|2360.4|2354.4|2363.1|2357.1|2359.9|2353.9|138
1657635900000|2022-07-12 14:25:00|2360.1|2354.1|2359.9|2353.9|2364.1|2358.1|2359.6|2353.6|79
1657636200000|2022-07-12 14:30:00|2359.6|2353.6|2362.6|2356.6|2363.4|2357.4|2358.6|2352.6|97
1657636500000|2022-07-12 14:35:00|2362.4|2356.4|2369.1|2363.1|2373.9|2367.9|2362.4|2356.4|132
1657636800000|2022-07-12 14:40:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2364.6|2358.6|121
1657637100000|2022-07-12 14:45:00|2369.1|2363.1|2363.9|2357.9|2370.6|2364.6|2362.1|2356.1|140
1657637400000|2022-07-12 14:50:00|2363.6|2357.6|2367.4|2361.4|2367.9|2361.9|2362.9|2356.9|90
1657637700000|2022-07-12 14:55:00|2367.6|2361.6|2365.9|2359.9|2367.9|2361.9|2363.9|2357.9|67
1657638000000|2022-07-12 15:00:00|2366.1|2360.1|2365.9|2359.9|2367.6|2361.6|2363.4|2357.4|73
1657638300000|2022-07-12 15:05:00|2365.6|2359.6|2365.9|2359.9|2367.1|2361.1|2364.1|2358.1|28
1657638600000|2022-07-12 15:10:00|2366.1|2360.1|2366.6|2360.6|2369.6|2363.6|2365.6|2359.6|92
1657638900000|2022-07-12 15:15:00|2366.4|2360.4|2366.1|2360.1|2368.6|2362.6|2364.6|2358.6|112
1657639200000|2022-07-12 15:20:00|2367.1|2361.1|2367.4|2361.4|2368.1|2362.1|2364.6|2358.6|103
1657639500000|2022-07-12 15:25:00|2367.6|2361.6|2369.1|2363.1|2370.1|2364.1|2366.4|2360.4|129
1657639800000|2022-07-12 15:30:00|2369.4|2363.4|2361.4|2355.4|2369.4|2363.4|2361.1|2355.1|76
1657640100000|2022-07-12 15:35:00|2361.6|2355.6|2363.6|2357.6|2365.1|2359.1|2361.4|2355.4|59
1657640400000|2022-07-12 15:40:00|2363.4|2357.4|2363.1|2357.1|2363.9|2357.9|2361.4|2355.4|37
1657640700000|2022-07-12 15:45:00|2363.4|2357.4|2362.1|2356.1|2364.6|2358.6|2361.9|2355.9|21
1657641000000|2022-07-12 15:50:00|2363.1|2357.1|2364.6|2358.6|2365.1|2359.1|2363.1|2357.1|32
1657641300000|2022-07-12 15:55:00|2364.4|2358.4|2364.1|2358.1|2366.6|2360.6|2364.1|2358.1|41
1657641600000|2022-07-12 16:00:00|2364.4|2358.4|2365.6|2359.6|2366.1|2360.1|2364.1|2358.1|29
1657641900000|2022-07-12 16:05:00|2365.1|2359.1|2365.1|2359.1|2365.6|2359.6|2364.4|2358.4|29
1657642200000|2022-07-12 16:10:00|2364.9|2358.9|2364.4|2358.4|2366.1|2360.1|2363.9|2357.9|28
1657642500000|2022-07-12 16:15:00|2364.6|2358.6|2364.6|2358.6|2365.4|2359.4|2364.1|2358.1|20
1657642800000|2022-07-12 16:20:00|2363.4|2357.4|2364.1|2358.1|2364.6|2358.6|2363.4|2357.4|9
1657643100000|2022-07-12 16:25:00|2363.9|2357.9|2362.9|2356.9|2364.6|2358.6|2362.6|2356.6|41
1657643400000|2022-07-12 16:30:00|2362.6|2356.6|2364.4|2358.4|2364.4|2358.4|2362.4|2356.4|72
1657643700000|2022-07-12 16:35:00|2364.6|2358.6|2363.9|2357.9|2365.1|2359.1|2363.4|2357.4|36
1657644000000|2022-07-12 16:40:00|2363.6|2357.6|2363.9|2357.9|2365.1|2359.1|2363.6|2357.6|62
1657644300000|2022-07-12 16:45:00|2363.6|2357.6|2363.9|2357.9|2364.6|2358.6|2362.6|2356.6|45
1657644600000|2022-07-12 16:50:00|2363.6|2357.6|2362.4|2356.4|2363.9|2357.9|2362.4|2356.4|55
1657644900000|2022-07-12 16:55:00|2362.5|2356.5|2365.1|2359.1|2365.1|2359.1|2362.4|2356.4|23
1657670400000|2022-07-13 00:00:00|2367.5|2361.5|2364.6|2358.6|2369|2363|2364.1|2358.1|49
1657670700000|2022-07-13 00:05:00|2364.9|2358.9|2365.1|2359.1|2365.4|2359.4|2364.6|2358.6|88
1657671000000|2022-07-13 00:10:00|2364.9|2358.9|2365.6|2359.6|2365.6|2359.6|2363.1|2357.1|36
1657671300000|2022-07-13 00:15:00|2365.9|2359.9|2366.1|2360.1|2366.4|2360.4|2365.9|2359.9|13
1657671600000|2022-07-13 00:20:00|2365.9|2359.9|2370.1|2364.1|2370.1|2364.1|2365.6|2359.6|19
1657671900000|2022-07-13 00:25:00|2369.9|2363.9|2364.1|2358.1|2369.9|2363.9|2363.6|2357.6|41
1657672200000|2022-07-13 00:30:00|2364.6|2358.6|2363.4|2357.4|2365.4|2359.4|2363.1|2357.1|52
1657672500000|2022-07-13 00:35:00|2363.6|2357.6|2368.6|2362.6|2368.9|2362.9|2363.6|2357.6|42
1657672800000|2022-07-13 00:40:00|2368.4|2362.4|2367.9|2361.9|2368.4|2362.4|2367.1|2361.1|17
1657673100000|2022-07-13 00:45:00|2367.6|2361.6|2368.1|2362.1|2368.6|2362.6|2367.6|2361.6|8
1657673700000|2022-07-13 00:55:00|2367.9|2361.9|2369.1|2363.1|2369.4|2363.4|2367.4|2361.4|14
1657674000000|2022-07-13 01:00:00|2369.4|2363.4|2372.4|2366.4|2372.4|2366.4|2366.1|2360.1|157
1657674300000|2022-07-13 01:05:00|2372.1|2366.1|2369.4|2363.4|2372.4|2366.4|2365.9|2359.9|139
1657674600000|2022-07-13 01:10:00|2369.1|2363.1|2368.6|2362.6|2370.6|2364.6|2367.9|2361.9|77
1657674900000|2022-07-13 01:15:00|2368.9|2362.9|2373.1|2367.1|2373.6|2367.6|2367.6|2361.6|106
1657675200000|2022-07-13 01:20:00|2373.4|2367.4|2370.1|2364.1|2378.1|2372.1|2369.6|2363.6|176
1657675500000|2022-07-13 01:25:00|2369.9|2363.9|2367.6|2361.6|2370.6|2364.6|2366.9|2360.9|81
1657675800000|2022-07-13 01:30:00|2367.9|2361.9|2369.6|2363.6|2370.4|2364.4|2365.6|2359.6|58
1657676100000|2022-07-13 01:35:00|2368.9|2362.9|2367.6|2361.6|2368.9|2362.9|2365.6|2359.6|65
1657676400000|2022-07-13 01:40:00|2367.4|2361.4|2365.6|2359.6|2368.1|2362.1|2365.6|2359.6|42
1657676700000|2022-07-13 01:45:00|2365.4|2359.4|2371.6|2365.6|2371.6|2365.6|2365.1|2359.1|35
1657677000000|2022-07-13 01:50:00|2371.4|2365.4|2368.4|2362.4|2371.9|2365.9|2367.6|2361.6|72
1657677300000|2022-07-13 01:55:00|2368.1|2362.1|2371.1|2365.1|2371.4|2365.4|2367.6|2361.6|40
1657677600000|2022-07-13 02:00:00|2370.6|2364.6|2371.1|2365.1|2375.4|2369.4|2368.9|2362.9|75
1657677900000|2022-07-13 02:05:00|2371.9|2365.9|2371.1|2365.1|2372.6|2366.6|2370.6|2364.6|67
1657678200000|2022-07-13 02:10:00|2370.9|2364.9|2370.9|2364.9|2374.1|2368.1|2370.4|2364.4|103
1657678500000|2022-07-13 02:15:00|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|8
1657678800000|2022-07-13 02:20:00|2371.1|2365.1|2367.4|2361.4|2371.4|2365.4|2367.4|2361.4|12
1657679100000|2022-07-13 02:25:00|2367.6|2361.6|2369.9|2363.9|2369.9|2363.9|2367.4|2361.4|22
1657679400000|2022-07-13 02:30:00|2370.6|2364.6|2372.6|2366.6|2374.9|2368.9|2370.4|2364.4|178
1657679700000|2022-07-13 02:35:00|2373.1|2367.1|2372.9|2366.9|2375.6|2369.6|2371.9|2365.9|133
1657680000000|2022-07-13 02:40:00|2372.6|2366.6|2374.6|2368.6|2374.6|2368.6|2369.4|2363.4|185
1657680300000|2022-07-13 02:45:00|2374.1|2368.1|2374.4|2368.4|2375.9|2369.9|2372.6|2366.6|83
1657680600000|2022-07-13 02:50:00|2374.1|2368.1|2370.4|2364.4|2374.6|2368.6|2369.6|2363.6|102
1657680900000|2022-07-13 02:55:00|2369.1|2363.1|2367.4|2361.4|2369.9|2363.9|2366.4|2360.4|54
1657681200000|2022-07-13 03:00:00|2367.1|2361.1|2366.9|2360.9|2369.1|2363.1|2366.9|2360.9|62
1657681500000|2022-07-13 03:05:00|2365.9|2359.9|2362.9|2356.9|2366.1|2360.1|2362.4|2356.4|107
1657681800000|2022-07-13 03:10:00|2362.4|2356.4|2358.1|2352.1|2362.4|2356.4|2357.9|2351.9|94
1657682100000|2022-07-13 03:15:00|2357.9|2351.9|2359.9|2353.9|2361.1|2355.1|2357.9|2351.9|97
1657682400000|2022-07-13 03:20:00|2360.1|2354.1|2361.4|2355.4|2361.9|2355.9|2357.9|2351.9|108
1657682700000|2022-07-13 03:25:00|2361.1|2355.1|2361.4|2355.4|2361.9|2355.9|2358.4|2352.4|60
1657683000000|2022-07-13 03:30:00|2361.1|2355.1|2361.1|2355.1|2361.9|2355.9|2360.6|2354.6|22
1657683300000|2022-07-13 03:35:00|2361.6|2355.6|2362.9|2356.9|2363.9|2357.9|2361.6|2355.6|30
1657683600000|2022-07-13 03:40:00|2363.1|2357.1|2362.4|2356.4|2363.1|2357.1|2362.4|2356.4|6
1657683900000|2022-07-13 03:45:00|2362.6|2356.6|2362.4|2356.4|2362.6|2356.6|2362.4|2356.4|2
1657684200000|2022-07-13 03:50:00|2362.6|2356.6|2364.9|2358.9|2365.1|2359.1|2362.6|2356.6|12
1657684500000|2022-07-13 03:55:00|2364.6|2358.6|2363.9|2357.9|2366.1|2360.1|2363.9|2357.9|25
1657684800000|2022-07-13 04:00:00|2363.6|2357.6|2363.4|2357.4|2363.9|2357.9|2363.1|2357.1|20
1657685100000|2022-07-13 04:05:00|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.1|2357.1|28
1657685400000|2022-07-13 04:10:00|2363.1|2357.1|2361.4|2355.4|2363.1|2357.1|2361.1|2355.1|27
1657685700000|2022-07-13 04:15:00|2361.6|2355.6|2361.6|2355.6|2362.1|2356.1|2361.4|2355.4|9
1657686000000|2022-07-13 04:20:00|2361.4|2355.4|2361.9|2355.9|2362.6|2356.6|2361.4|2355.4|9
1657686300000|2022-07-13 04:25:00|2361.6|2355.6|2361.9|2355.9|2363.9|2357.9|2361.6|2355.6|23
1657686600000|2022-07-13 04:30:00|2361.4|2355.4|2361.1|2355.1|2361.6|2355.6|2360.6|2354.6|11
1657686900000|2022-07-13 04:35:00|2361.4|2355.4|2361.6|2355.6|2361.6|2355.6|2361.4|2355.4|6
1657687200000|2022-07-13 04:40:00|2361.4|2355.4|2363.4|2357.4|2364.4|2358.4|2361.4|2355.4|21
1657687500000|2022-07-13 04:45:00|2363.1|2357.1|2363.4|2357.4|2363.4|2357.4|2363.1|2357.1|2
1657687800000|2022-07-13 04:50:00|2363.6|2357.6|2365.1|2359.1|2365.1|2359.1|2363.6|2357.6|12
1657688100000|2022-07-13 04:55:00|2364.6|2358.6|2363.9|2357.9|2364.9|2358.9|2363.4|2357.4|10
1657688400000|2022-07-13 05:00:00|2364.1|2358.1|2364.4|2358.4|2364.6|2358.6|2363.6|2357.6|22
1657688700000|2022-07-13 05:05:00|2364.1|2358.1|2365.9|2359.9|2371.1|2365.1|2363.6|2357.6|53
1657689000000|2022-07-13 05:10:00|2366.1|2360.1|2365.4|2359.4|2367.1|2361.1|2364.9|2358.9|22
1657689300000|2022-07-13 05:15:00|2365.1|2359.1|2361.6|2355.6|2365.9|2359.9|2361.4|2355.4|33
1657689600000|2022-07-13 05:20:00|2361.4|2355.4|2363.1|2357.1|2364.1|2358.1|2360.4|2354.4|48
1657689900000|2022-07-13 05:25:00|2362.9|2356.9|2363.6|2357.6|2364.6|2358.6|2361.9|2355.9|30
1657690200000|2022-07-13 05:30:00|2363.4|2357.4|2366.1|2360.1|2366.4|2360.4|2359.9|2353.9|233
1657690500000|2022-07-13 05:35:00|2365.9|2359.9|2366.9|2360.9|2369.4|2363.4|2364.4|2358.4|149
1657690800000|2022-07-13 05:40:00|2366.4|2360.4|2365.1|2359.1|2367.4|2361.4|2362.9|2356.9|120
1657691100000|2022-07-13 05:45:00|2365.4|2359.4|2360.6|2354.6|2365.6|2359.6|2360.1|2354.1|213
1657691400000|2022-07-13 05:50:00|2360.4|2354.4|2359.6|2353.6|2362.1|2356.1|2358.9|2352.9|163
1657691700000|2022-07-13 05:55:00|2359.9|2353.9|2360.9|2354.9|2362.6|2356.6|2359.4|2353.4|148
1657692000000|2022-07-13 06:00:00|2360.6|2354.6|2360.4|2354.4|2362.9|2356.9|2355.9|2349.9|85
1657692300000|2022-07-13 06:05:00|2360.1|2354.1|2357.4|2351.4|2361.9|2355.9|2356.9|2350.9|83
1657692600000|2022-07-13 06:10:00|2357.1|2351.1|2354.9|2348.9|2358.1|2352.1|2354.1|2348.1|87
1657692900000|2022-07-13 06:15:00|2355.1|2349.1|2349.9|2343.9|2355.4|2349.4|2349.6|2343.6|110
1657693200000|2022-07-13 06:20:00|2350.1|2344.1|2349.9|2343.9|2352.9|2346.9|2349.1|2343.1|121
1657693500000|2022-07-13 06:25:00|2349.6|2343.6|2358.6|2352.6|2358.9|2352.9|2349.6|2343.6|131
1657693800000|2022-07-13 06:30:00|2358.4|2352.4|2353.1|2347.1|2358.6|2352.6|2352.1|2346.1|97
1657694100000|2022-07-13 06:35:00|2353.4|2347.4|2353.1|2347.1|2358.1|2352.1|2352.6|2346.6|129
1657694400000|2022-07-13 06:40:00|2353.4|2347.4|2357.6|2351.6|2358.6|2352.6|2353.1|2347.1|118
1657694700000|2022-07-13 06:45:00|2357.1|2351.1|2361.6|2355.6|2361.9|2355.9|2356.9|2350.9|142
1657695000000|2022-07-13 06:50:00|2362.1|2356.1|2360.6|2354.6|2363.6|2357.6|2358.9|2352.9|106
1657695300000|2022-07-13 06:55:00|2360.9|2354.9|2357.9|2351.9|2362.4|2356.4|2357.9|2351.9|129
1657695600000|2022-07-13 07:00:00|2357.6|2351.6|2352.1|2346.1|2359.1|2353.1|2350.4|2344.4|97
1657695900000|2022-07-13 07:05:00|2352.4|2346.4|2351.6|2345.6|2352.4|2346.4|2346.9|2340.9|57
1657696200000|2022-07-13 07:10:00|2351.9|2345.9|2354.6|2348.6|2356.1|2350.1|2351.1|2345.1|65
1657696500000|2022-07-13 07:15:00|2354.9|2348.9|2355.6|2349.6|2356.9|2350.9|2352.6|2346.6|68
1657696800000|2022-07-13 07:20:00|2355.4|2349.4|2355.1|2349.1|2355.6|2349.6|2352.9|2346.9|49
1657697100000|2022-07-13 07:25:00|2355.4|2349.4|2356.4|2350.4|2356.9|2350.9|2352.6|2346.6|70
1657697400000|2022-07-13 07:30:00|2356.1|2350.1|2356.6|2350.6|2360.4|2354.4|2355.4|2349.4|63
1657697700000|2022-07-13 07:35:00|2356.9|2350.9|2356.1|2350.1|2357.6|2351.6|2355.4|2349.4|50
1657698000000|2022-07-13 07:40:00|2356.4|2350.4|2360.9|2354.9|2364.4|2358.4|2356.1|2350.1|64
1657698300000|2022-07-13 07:45:00|2361.4|2355.4|2364.9|2358.9|2365.1|2359.1|2360.4|2354.4|57
1657698600000|2022-07-13 07:50:00|2364.6|2358.6|2365.4|2359.4|2365.6|2359.6|2363.4|2357.4|47
1657698900000|2022-07-13 07:55:00|2366.4|2360.4|2363.1|2357.1|2366.6|2360.6|2363.1|2357.1|19
1657699200000|2022-07-13 08:00:00|2363.4|2357.4|2365.5|2359.5|2367|2361|2363.4|2357.4|27
1657699500000|2022-07-13 08:05:00|2366.3|2360.3|2364.5|2358.5|2366.8|2360.8|2364.3|2358.3|16
1657699800000|2022-07-13 08:10:00|2364.3|2358.3|2368.3|2362.3|2369.6|2363.6|2364.3|2358.3|41
1657700100000|2022-07-13 08:15:00|2368|2362|2371.3|2365.3|2372.3|2366.3|2368|2362|39
1657700400000|2022-07-13 08:20:00|2370.8|2364.8|2368|2362|2370.8|2364.8|2368|2362|25
1657700700000|2022-07-13 08:25:00|2368.3|2362.3|2369.8|2363.8|2370|2364|2368.3|2362.3|25
1657701000000|2022-07-13 08:30:00|2370|2364|2373.8|2367.8|2376.5|2370.5|2369|2363|45
1657701300000|2022-07-13 08:35:00|2373.5|2367.5|2375|2369|2375|2369|2373.3|2367.3|22
1657701600000|2022-07-13 08:40:00|2375.3|2369.3|2375|2369|2375.8|2369.8|2374.5|2368.5|42
1657701900000|2022-07-13 08:45:00|2374.8|2368.8|2379|2373|2380.3|2374.3|2374.8|2368.8|39
1657702200000|2022-07-13 08:50:00|2379.5|2373.5|2379.8|2373.8|2380.8|2374.8|2379.3|2373.3|23
1657702500000|2022-07-13 08:55:00|2380|2374|2384.3|2378.3|2384.3|2378.3|2379.3|2373.3|48
1657702800000|2022-07-13 09:00:00|2384|2378|2384.3|2378.3|2385.5|2379.5|2381.8|2375.8|79
1657703100000|2022-07-13 09:05:00|2384.5|2378.5|2384|2378|2384.5|2378.5|2383.5|2377.5|23
1657703400000|2022-07-13 09:10:00|2383.8|2377.8|2383.8|2377.8|2384.8|2378.8|2383.3|2377.3|23
1657703700000|2022-07-13 09:15:00|2383.5|2377.5|2383|2377|2384.3|2378.3|2382.8|2376.8|22
1657704000000|2022-07-13 09:20:00|2383.3|2377.3|2386.5|2380.5|2387.8|2381.8|2383|2377|46
1657704300000|2022-07-13 09:25:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386|2380|6
1657704600000|2022-07-13 09:30:00|2386.3|2380.3|2384|2378|2386.3|2380.3|2382.5|2376.5|31
1657704900000|2022-07-13 09:35:00|2384.3|2378.3|2379.5|2373.5|2384.3|2378.3|2378.3|2372.3|59
1657705200000|2022-07-13 09:40:00|2379.8|2373.8|2376.5|2370.5|2380.3|2374.3|2375.5|2369.5|51
1657705500000|2022-07-13 09:45:00|2376|2370|2372.8|2366.8|2376.5|2370.5|2372.8|2366.8|11
1657705800000|2022-07-13 09:50:00|2372.5|2366.5|2372|2366|2374.8|2368.8|2370.8|2364.8|38
1657706100000|2022-07-13 09:55:00|2371.8|2365.8|2372.8|2366.8|2374.5|2368.5|2371|2365|42
1657706400000|2022-07-13 10:00:00|2372.5|2366.5|2371.5|2365.5|2373.5|2367.5|2370|2364|52
1657706700000|2022-07-13 10:05:00|2371|2365|2371.8|2365.8|2374.3|2368.3|2371|2365|42
1657707000000|2022-07-13 10:10:00|2371.5|2365.5|2371.5|2365.5|2372.5|2366.5|2370|2364|46
1657707300000|2022-07-13 10:15:00|2372|2366|2370.5|2364.5|2372.3|2366.3|2370.3|2364.3|15
1657707600000|2022-07-13 10:20:00|2370.8|2364.8|2370|2364|2371.5|2365.5|2370|2364|25
1657707900000|2022-07-13 10:25:00|2370.3|2364.3|2369.8|2363.8|2371.3|2365.3|2369.8|2363.8|20
1657708200000|2022-07-13 10:30:00|2369.5|2363.5|2369.5|2363.5|2370.8|2364.8|2369|2363|21
1657708500000|2022-07-13 10:35:00|2369.8|2363.8|2371|2365|2371.3|2365.3|2369|2363|25
1657708800000|2022-07-13 10:40:00|2370.8|2364.8|2370|2364|2371.3|2365.3|2369.5|2363.5|17
1657709100000|2022-07-13 10:45:00|2370.3|2364.3|2370|2364|2370.8|2364.8|2369.8|2363.8|13
1657709400000|2022-07-13 10:50:00|2371|2365|2369.3|2363.3|2371|2365|2369.3|2363.3|9
1657709700000|2022-07-13 10:55:00|2368.3|2362.3|2365.5|2359.5|2368.3|2362.3|2363.5|2357.5|82
1657710000000|2022-07-13 11:00:00|2365.3|2359.3|2364.5|2358.5|2366.5|2360.5|2364|2358|24
1657710300000|2022-07-13 11:05:00|2364.3|2358.3|2365.8|2359.8|2366.3|2360.3|2362.8|2356.8|60
1657710600000|2022-07-13 11:10:00|2366|2360|2366.8|2360.8|2368.5|2362.5|2365.5|2359.5|45
1657710900000|2022-07-13 11:15:00|2367|2361|2369|2363|2369.5|2363.5|2365.5|2359.5|45
1657711200000|2022-07-13 11:20:00|2369.3|2363.3|2367|2361|2370.8|2364.8|2367|2361|39
1657711500000|2022-07-13 11:25:00|2366.8|2360.8|2366|2360|2368.5|2362.5|2365.5|2359.5|53
1657711800000|2022-07-13 11:30:00|2366.3|2360.3|2369.8|2363.8|2370.5|2364.5|2366|2360|47
1657712100000|2022-07-13 11:35:00|2370|2364|2371.5|2365.5|2373.8|2367.8|2370|2364|53
1657712400000|2022-07-13 11:40:00|2371.8|2365.8|2367.8|2361.8|2373.5|2367.5|2367.8|2361.8|46
1657712700000|2022-07-13 11:45:00|2367|2361|2370.5|2364.5|2371.5|2365.5|2367|2361|64
1657713000000|2022-07-13 11:50:00|2370.3|2364.3|2365.8|2359.8|2370.8|2364.8|2364.5|2358.5|58
1657713300000|2022-07-13 11:55:00|2365.5|2359.5|2362|2356|2368.5|2362.5|2361.8|2355.8|117
1657713600000|2022-07-13 12:00:00|2361.8|2355.8|2362.3|2356.3|2365.3|2359.3|2359.8|2353.8|84
1657713900000|2022-07-13 12:05:00|2363.5|2357.5|2362.5|2356.5|2363.5|2357.5|2360.8|2354.8|49
1657714200000|2022-07-13 12:10:00|2362.3|2356.3|2366.8|2360.8|2366.8|2360.8|2360.5|2354.5|56
1657714500000|2022-07-13 12:15:00|2367|2361|2366|2360|2368.8|2362.8|2365.8|2359.8|65
1657714800000|2022-07-13 12:20:00|2366.5|2360.5|2368.8|2362.8|2369.5|2363.5|2365.5|2359.5|69
1657715100000|2022-07-13 12:25:00|2369|2363|2368.3|2362.3|2369.3|2363.3|2366|2360|47
1657715400000|2022-07-13 12:30:00|2367.5|2361.5|2348.4|2342.4|2368|2362|2348.1|2342.1|249
1657715700000|2022-07-13 12:35:00|2347.6|2341.6|2353.5|2347.5|2355.1|2349.1|2347.5|2341.5|166
1657716000000|2022-07-13 12:40:00|2353.3|2347.3|2354.5|2348.5|2355.8|2349.8|2352.8|2346.8|86
1657716300000|2022-07-13 12:45:00|2353.5|2347.5|2361.9|2355.9|2363.1|2357.1|2353.3|2347.3|109
1657716600000|2022-07-13 12:50:00|2362.1|2356.1|2362|2356|2367.4|2361.4|2359.8|2353.8|164
1657716900000|2022-07-13 12:55:00|2361.8|2355.8|2357.5|2351.5|2361.8|2355.8|2357|2351|117
1657717200000|2022-07-13 13:00:00|2357.3|2351.3|2353.3|2347.3|2357.5|2351.5|2349.3|2343.3|339
1657717500000|2022-07-13 13:05:00|2353.5|2347.5|2350.5|2344.5|2356.5|2350.5|2347|2341|228
1657717800000|2022-07-13 13:10:00|2350.3|2344.3|2351.3|2345.3|2355.3|2349.3|2346.8|2340.8|147
1657718100000|2022-07-13 13:15:00|2351.5|2345.5|2342.3|2336.3|2355|2349|2342|2336|167
1657718400000|2022-07-13 13:20:00|2342.5|2336.5|2347|2341|2348.3|2342.3|2341|2335|155
1657718700000|2022-07-13 13:25:00|2346.8|2340.8|2354.5|2348.5|2354.8|2348.8|2346.8|2340.8|146
1657719000000|2022-07-13 13:30:00|2355.3|2349.3|2350.5|2344.5|2356.3|2350.3|2350.5|2344.5|188
1657719300000|2022-07-13 13:35:00|2350.3|2344.3|2355.8|2349.8|2356.8|2350.8|2350|2344|176
1657719600000|2022-07-13 13:40:00|2356.3|2350.3|2352.3|2346.3|2357.5|2351.5|2351.3|2345.3|123
1657719900000|2022-07-13 13:45:00|2352|2346|2349|2343|2355.3|2349.3|2345.3|2339.3|177
1657720200000|2022-07-13 13:50:00|2349.3|2343.3|2346.8|2340.8|2351.5|2345.5|2346|2340|172
1657720500000|2022-07-13 13:55:00|2346.3|2340.3|2342.8|2336.8|2347.3|2341.3|2342.8|2336.8|140
1657720800000|2022-07-13 14:00:00|2342.5|2336.5|2340.5|2334.5|2342.5|2336.5|2339.8|2333.8|109
1657721100000|2022-07-13 14:05:00|2340.8|2334.8|2342|2336|2343|2337|2339.3|2333.3|162
1657721400000|2022-07-13 14:10:00|2342.3|2336.3|2342.8|2336.8|2345|2339|2341.5|2335.5|143
1657721700000|2022-07-13 14:15:00|2342.3|2336.3|2340.8|2334.8|2344|2338|2340.3|2334.3|117
1657722000000|2022-07-13 14:20:00|2340.3|2334.3|2342.8|2336.8|2344|2338|2339.5|2333.5|126
1657722300000|2022-07-13 14:25:00|2342.5|2336.5|2341.8|2335.8|2345.3|2339.3|2341|2335|147
1657722600000|2022-07-13 14:30:00|2341.5|2335.5|2349|2343|2349.5|2343.5|2341|2335|234
1657722900000|2022-07-13 14:35:00|2349.3|2343.3|2353.8|2347.8|2355.5|2349.5|2346.3|2340.3|206
1657723200000|2022-07-13 14:40:00|2354|2348|2360|2354|2363.8|2357.8|2352.8|2346.8|228
1657723500000|2022-07-13 14:45:00|2360.3|2354.3|2362.8|2356.8|2363.5|2357.5|2354.3|2348.3|271
1657723800000|2022-07-13 14:50:00|2363.3|2357.3|2361.8|2355.8|2367.3|2361.3|2360.8|2354.8|174
1657724100000|2022-07-13 14:55:00|2362|2356|2367.3|2361.3|2370.5|2364.5|2362|2356|254
1657724400000|2022-07-13 15:00:00|2367.5|2361.5|2367.5|2361.5|2369.8|2363.8|2364|2358|182
1657724700000|2022-07-13 15:05:00|2367.8|2361.8|2371.5|2365.5|2373|2367|2367.5|2361.5|200
1657725000000|2022-07-13 15:10:00|2371.8|2365.8|2377.8|2371.8|2378.3|2372.3|2370.3|2364.3|256
1657725300000|2022-07-13 15:15:00|2377.5|2371.5|2363.5|2357.5|2379.3|2373.3|2362|2356|256
1657725600000|2022-07-13 15:20:00|2363.3|2357.3|2360.8|2354.8|2366.5|2360.5|2358.3|2352.3|145
1657725900000|2022-07-13 15:25:00|2360.5|2354.5|2359.8|2353.8|2361.5|2355.5|2357.8|2351.8|156
1657726200000|2022-07-13 15:30:00|2360.3|2354.3|2361.8|2355.8|2362.8|2356.8|2356.3|2350.3|134
1657726500000|2022-07-13 15:35:00|2361.5|2355.5|2359|2353|2362.5|2356.5|2358.3|2352.3|83
1657726800000|2022-07-13 15:40:00|2358.8|2352.8|2361|2355|2362|2356|2357.8|2351.8|116
1657727100000|2022-07-13 15:45:00|2361.3|2355.3|2361.3|2355.3|2362.3|2356.3|2359.3|2353.3|80
1657727400000|2022-07-13 15:50:00|2360.8|2354.8|2361|2355|2361.5|2355.5|2359.8|2353.8|86
1657727700000|2022-07-13 15:55:00|2360.8|2354.8|2361.3|2355.3|2364.3|2358.3|2360.5|2354.5|60
1657728000000|2022-07-13 16:00:00|2360.5|2354.5|2358.8|2352.8|2362.8|2356.8|2358.8|2352.8|68
1657728300000|2022-07-13 16:05:00|2359.3|2353.3|2364.3|2358.3|2364.3|2358.3|2359.3|2353.3|76
1657728600000|2022-07-13 16:10:00|2364|2358|2361.8|2355.8|2364.3|2358.3|2360.3|2354.3|78
1657728900000|2022-07-13 16:15:00|2361.5|2355.5|2363.5|2357.5|2364|2358|2360.8|2354.8|57
1657729200000|2022-07-13 16:20:00|2363.8|2357.8|2363.8|2357.8|2364|2358|2361.8|2355.8|51
1657729500000|2022-07-13 16:25:00|2363.5|2357.5|2363.8|2357.8|2365.5|2359.5|2363.3|2357.3|78
1657729800000|2022-07-13 16:30:00|2364|2358|2364.3|2358.3|2364.3|2358.3|2362.5|2356.5|39
1657730100000|2022-07-13 16:35:00|2364|2358|2365|2359|2365.5|2359.5|2361|2355|61
1657730400000|2022-07-13 16:40:00|2365.3|2359.3|2362.5|2356.5|2366.3|2360.3|2362|2356|42
1657730700000|2022-07-13 16:45:00|2362.8|2356.8|2364.3|2358.3|2364.8|2358.8|2361.8|2355.8|30
1657731000000|2022-07-13 16:50:00|2364.5|2358.5|2366|2360|2367.3|2361.3|2363.8|2357.8|59
1657731300000|2022-07-13 16:55:00|2365.8|2359.8|2364.8|2358.8|2367|2361|2363.5|2357.5|104
1657756800000|2022-07-14 00:00:00|2362.9|2356.9|2363.6|2357.6|2368.1|2362.1|2362.1|2356.1|30
1657757100000|2022-07-14 00:05:00|2364.4|2358.4|2364.8|2358.8|2366.4|2360.4|2364.1|2358.1|36
1657757400000|2022-07-14 00:10:00|2365|2359|2366|2360|2366.3|2360.3|2364.8|2358.8|25
1657757700000|2022-07-14 00:15:00|2366.3|2360.3|2365.8|2359.8|2368.8|2362.8|2364.5|2358.5|54
1657758000000|2022-07-14 00:20:00|2366|2360|2366.8|2360.8|2367.8|2361.8|2366|2360|16
1657758300000|2022-07-14 00:25:00|2367|2361|2367.8|2361.8|2368.3|2362.3|2366.3|2360.3|15
1657758600000|2022-07-14 00:30:00|2367.5|2361.5|2365.8|2359.8|2367.5|2361.5|2365.8|2359.8|14
1657758900000|2022-07-14 00:35:00|2365.3|2359.3|2366.5|2360.5|2367|2361|2365.3|2359.3|10
1657759200000|2022-07-14 00:40:00|2366.8|2360.8|2365.5|2359.5|2367.3|2361.3|2364|2358|39
1657759500000|2022-07-14 00:45:00|2365.3|2359.3|2365.3|2359.3|2365.5|2359.5|2364.5|2358.5|25
1657759800000|2022-07-14 00:50:00|2365|2359|2365.8|2359.8|2365.8|2359.8|2364.8|2358.8|14
1657760100000|2022-07-14 00:55:00|2366|2360|2365.3|2359.3|2367.5|2361.5|2364.5|2358.5|15
1657760400000|2022-07-14 01:00:00|2365.8|2359.8|2361|2355|2366.3|2360.3|2357.3|2351.3|113
1657760700000|2022-07-14 01:05:00|2360.8|2354.8|2359|2353|2360.8|2354.8|2358|2352|75
1657761000000|2022-07-14 01:10:00|2359.3|2353.3|2358.5|2352.5|2359.5|2353.5|2357|2351|55
1657761300000|2022-07-14 01:15:00|2358.8|2352.8|2365.8|2359.8|2367.8|2361.8|2358.5|2352.5|115
1657761600000|2022-07-14 01:20:00|2366.3|2360.3|2375.5|2369.5|2376|2370|2365.3|2359.3|155
1657761900000|2022-07-14 01:25:00|2375.8|2369.8|2370.5|2364.5|2375.8|2369.8|2370|2364|141
1657762200000|2022-07-14 01:30:00|2370.8|2364.8|2369.5|2363.5|2373.3|2367.3|2366.8|2360.8|96
1657762500000|2022-07-14 01:35:00|2369.3|2363.3|2366|2360|2369.3|2363.3|2365.8|2359.8|86
1657762800000|2022-07-14 01:40:00|2365.8|2359.8|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|73
1657763100000|2022-07-14 01:45:00|2364.5|2358.5|2366.3|2360.3|2369|2363|2363.8|2357.8|54
1657763400000|2022-07-14 01:50:00|2366|2360|2365|2359|2366.8|2360.8|2363.5|2357.5|48
1657763700000|2022-07-14 01:55:00|2365.3|2359.3|2368.3|2362.3|2369.5|2363.5|2365|2359|66
1657764000000|2022-07-14 02:00:00|2368.5|2362.5|2370.8|2364.8|2372|2366|2367.8|2361.8|111
1657764300000|2022-07-14 02:05:00|2370.5|2364.5|2369.8|2363.8|2371.3|2365.3|2368.3|2362.3|54
1657764600000|2022-07-14 02:10:00|2369.5|2363.5|2368|2362|2369.5|2363.5|2367.5|2361.5|46
1657764900000|2022-07-14 02:15:00|2367.8|2361.8|2368|2362|2368.3|2362.3|2366.8|2360.8|22
1657765200000|2022-07-14 02:20:00|2368.5|2362.5|2367.3|2361.3|2368.5|2362.5|2367.3|2361.3|17
1657765500000|2022-07-14 02:25:00|2367.8|2361.8|2367.8|2361.8|2370|2364|2367.3|2361.3|42
1657765800000|2022-07-14 02:30:00|2367.5|2361.5|2371|2365|2371.3|2365.3|2366|2360|78
1657766100000|2022-07-14 02:35:00|2370.8|2364.8|2371.8|2365.8|2374|2368|2369.8|2363.8|57
1657766400000|2022-07-14 02:40:00|2371.3|2365.3|2375.5|2369.5|2375.8|2369.8|2370.8|2364.8|62
1657766700000|2022-07-14 02:45:00|2375.3|2369.3|2372|2366|2376|2370|2372|2366|48
1657767000000|2022-07-14 02:50:00|2371.8|2365.8|2367.5|2361.5|2371.8|2365.8|2367|2361|33
1657767300000|2022-07-14 02:55:00|2367.3|2361.3|2366.3|2360.3|2369.3|2363.3|2366|2360|54
1657767600000|2022-07-14 03:00:00|2365.8|2359.8|2365.8|2359.8|2367|2361|2364|2358|33
1657767900000|2022-07-14 03:05:00|2365.5|2359.5|2364.8|2358.8|2366.3|2360.3|2363.8|2357.8|29
1657768200000|2022-07-14 03:10:00|2365|2359|2363.5|2357.5|2366|2360|2361.8|2355.8|91
1657768500000|2022-07-14 03:15:00|2363.3|2357.3|2364.5|2358.5|2366.3|2360.3|2362|2356|85
1657768800000|2022-07-14 03:20:00|2364|2358|2369|2363|2370.3|2364.3|2364|2358|89
1657769100000|2022-07-14 03:25:00|2369.3|2363.3|2372.8|2366.8|2373.5|2367.5|2367.3|2361.3|138
1657769400000|2022-07-14 03:30:00|2373.3|2367.3|2371.5|2365.5|2373.3|2367.3|2371.3|2365.3|27
1657769700000|2022-07-14 03:35:00|2371.8|2365.8|2371.5|2365.5|2372.3|2366.3|2371.3|2365.3|26
1657770000000|2022-07-14 03:40:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.3|2365.3|13
1657770300000|2022-07-14 03:45:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|4
1657770600000|2022-07-14 03:50:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1657770900000|2022-07-14 03:55:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|7
1657771200000|2022-07-14 04:00:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|7
1657771500000|2022-07-14 04:05:00|2371.5|2365.5|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|6
1657771800000|2022-07-14 04:10:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|9
1657772100000|2022-07-14 04:15:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|7
1657772400000|2022-07-14 04:20:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|14
1657772700000|2022-07-14 04:25:00|2371|2365|2371.8|2365.8|2372.5|2366.5|2371|2365|13
1657773000000|2022-07-14 04:30:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371.5|2365.5|25
1657773300000|2022-07-14 04:35:00|2371.8|2365.8|2372.3|2366.3|2372.8|2366.8|2371.3|2365.3|8
1657773600000|2022-07-14 04:40:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|6
1657773900000|2022-07-14 04:45:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372|2366|10
1657774200000|2022-07-14 04:50:00|2373|2367|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|10
1657774500000|2022-07-14 04:55:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2370|2364|19
1657774800000|2022-07-14 05:00:00|2372|2366|2372.5|2366.5|2373|2367|2371|2365|24
1657775100000|2022-07-14 05:05:00|2372.3|2366.3|2370.8|2364.8|2372.5|2366.5|2370.8|2364.8|19
1657775400000|2022-07-14 05:10:00|2371|2365|2372|2366|2372.5|2366.5|2370.8|2364.8|14
1657775700000|2022-07-14 05:15:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.5|2365.5|22
1657776000000|2022-07-14 05:20:00|2372.3|2366.3|2370.5|2364.5|2372.5|2366.5|2370.3|2364.3|15
1657776300000|2022-07-14 05:25:00|2370.3|2364.3|2371|2365|2372.3|2366.3|2370|2364|39
1657776600000|2022-07-14 05:30:00|2371.3|2365.3|2366|2360|2371.3|2365.3|2364.8|2358.8|133
1657776900000|2022-07-14 05:35:00|2366.3|2360.3|2363.5|2357.5|2367|2361|2363.5|2357.5|78
1657777200000|2022-07-14 05:40:00|2363.8|2357.8|2359.8|2353.8|2365.8|2359.8|2359.3|2353.3|117
1657777500000|2022-07-14 05:45:00|2359.5|2353.5|2360.3|2354.3|2361.8|2355.8|2357.5|2351.5|98
1657777800000|2022-07-14 05:50:00|2360|2354|2358.5|2352.5|2361|2355|2356.3|2350.3|111
1657778100000|2022-07-14 05:55:00|2358.3|2352.3|2360.3|2354.3|2363.3|2357.3|2357.3|2351.3|79
1657778400000|2022-07-14 06:00:00|2360.5|2354.5|2364|2358|2364.8|2358.8|2360.5|2354.5|81
1657778700000|2022-07-14 06:05:00|2363.8|2357.8|2362|2356|2366.3|2360.3|2361.8|2355.8|94
1657779000000|2022-07-14 06:10:00|2361.8|2355.8|2358.5|2352.5|2361.8|2355.8|2356.5|2350.5|53
1657779300000|2022-07-14 06:15:00|2358.3|2352.3|2356.5|2350.5|2358.5|2352.5|2355.5|2349.5|72
1657779600000|2022-07-14 06:20:00|2356.3|2350.3|2357|2351|2360.5|2354.5|2355.8|2349.8|43
1657779900000|2022-07-14 06:25:00|2357.3|2351.3|2356|2350|2359.8|2353.8|2355.8|2349.8|35
1657780200000|2022-07-14 06:30:00|2355|2349|2352|2346|2360.3|2354.3|2351.3|2345.3|95
1657780500000|2022-07-14 06:35:00|2352.3|2346.3|2352.5|2346.5|2354.8|2348.8|2351.8|2345.8|66
1657780800000|2022-07-14 06:40:00|2352.8|2346.8|2354.3|2348.3|2354.5|2348.5|2352|2346|75
1657781100000|2022-07-14 06:45:00|2354.5|2348.5|2356.3|2350.3|2356.3|2350.3|2353|2347|81
1657781400000|2022-07-14 06:50:00|2356.5|2350.5|2355|2349|2356.8|2350.8|2354.5|2348.5|50
1657781700000|2022-07-14 06:55:00|2354.3|2348.3|2349.8|2343.8|2356.8|2350.8|2349.8|2343.8|78
1657782000000|2022-07-14 07:00:00|2347.8|2341.8|2350.5|2344.5|2352.4|2346.4|2344.1|2338.1|155
1657782300000|2022-07-14 07:05:00|2350.8|2344.8|2350.3|2344.3|2353.3|2347.3|2347|2341|81
1657782600000|2022-07-14 07:10:00|2350.5|2344.5|2354.5|2348.5|2354.5|2348.5|2350.5|2344.5|35
1657782900000|2022-07-14 07:15:00|2354.8|2348.8|2352.8|2346.8|2357.3|2351.3|2352.3|2346.3|69
1657783200000|2022-07-14 07:20:00|2352.5|2346.5|2354.8|2348.8|2355.8|2349.8|2352.3|2346.3|24
1657783500000|2022-07-14 07:25:00|2355|2349|2355.8|2349.8|2357|2351|2353|2347|56
1657783800000|2022-07-14 07:30:00|2356|2350|2359.8|2353.8|2359.8|2353.8|2355.5|2349.5|44
1657784100000|2022-07-14 07:35:00|2360.3|2354.3|2358|2352|2362.5|2356.5|2358|2352|36
1657784400000|2022-07-14 07:40:00|2358.5|2352.5|2357.5|2351.5|2359.8|2353.8|2356.3|2350.3|45
1657784700000|2022-07-14 07:45:00|2357.3|2351.3|2359.3|2353.3|2362|2356|2356.5|2350.5|56
1657785000000|2022-07-14 07:50:00|2359|2353|2362.3|2356.3|2363.3|2357.3|2359|2353|54
1657785300000|2022-07-14 07:55:00|2362.5|2356.5|2362.8|2356.8|2364.5|2358.5|2361.5|2355.5|40
1657785600000|2022-07-14 08:00:00|2361.8|2355.8|2364.3|2358.3|2365.3|2359.3|2360|2354|66
1657785900000|2022-07-14 08:05:00|2364|2358|2364.5|2358.5|2365.5|2359.5|2362.5|2356.5|58
1657786200000|2022-07-14 08:10:00|2364.3|2358.3|2360.5|2354.5|2365|2359|2360.5|2354.5|53
1657786500000|2022-07-14 08:15:00|2360.3|2354.3|2359.8|2353.8|2361.3|2355.3|2356.3|2350.3|83
1657786800000|2022-07-14 08:20:00|2360|2354|2356|2350|2361|2355|2356|2350|46
1657787100000|2022-07-14 08:25:00|2355.8|2349.8|2354.5|2348.5|2357.3|2351.3|2354|2348|59
1657787400000|2022-07-14 08:30:00|2354|2348|2356.8|2350.8|2357.8|2351.8|2351|2345|60
1657787700000|2022-07-14 08:35:00|2357|2351|2356.8|2350.8|2358.5|2352.5|2355.8|2349.8|42
1657788000000|2022-07-14 08:40:00|2356.5|2350.5|2356.3|2350.3|2357.3|2351.3|2354.5|2348.5|57
1657788300000|2022-07-14 08:45:00|2356|2350|2357.8|2351.8|2361|2355|2356|2350|50
1657788600000|2022-07-14 08:50:00|2357.5|2351.5|2357.3|2351.3|2361.5|2355.5|2357.3|2351.3|41
1657788900000|2022-07-14 08:55:00|2357|2351|2354.8|2348.8|2358.8|2352.8|2354.8|2348.8|53
1657789200000|2022-07-14 09:00:00|2355.5|2349.5|2350.3|2344.3|2356|2350|2350|2344|68
1657789500000|2022-07-14 09:05:00|2350.8|2344.8|2351.5|2345.5|2351.5|2345.5|2349.3|2343.3|14
1657789800000|2022-07-14 09:10:00|2352.8|2346.8|2354.8|2348.8|2355|2349|2351.8|2345.8|46
1657790100000|2022-07-14 09:15:00|2354.5|2348.5|2356.5|2350.5|2358.3|2352.3|2354.3|2348.3|41
1657790400000|2022-07-14 09:20:00|2356.3|2350.3|2354.3|2348.3|2356.8|2350.8|2354.3|2348.3|30
1657790700000|2022-07-14 09:25:00|2354.5|2348.5|2353.8|2347.8|2357.3|2351.3|2353.5|2347.5|37
1657791000000|2022-07-14 09:30:00|2354|2348|2354|2348|2355|2349|2350.8|2344.8|37
1657791300000|2022-07-14 09:35:00|2354.3|2348.3|2359|2353|2359|2353|2354.3|2348.3|32
1657791600000|2022-07-14 09:40:00|2359.3|2353.3|2359|2353|2361.3|2355.3|2358.5|2352.5|42
1657791900000|2022-07-14 09:45:00|2358.8|2352.8|2360|2354|2361|2355|2358.8|2352.8|32
1657792200000|2022-07-14 09:50:00|2360.3|2354.3|2361.5|2355.5|2362|2356|2359|2353|35
1657792500000|2022-07-14 09:55:00|2361|2355|2359|2353|2361.5|2355.5|2357.8|2351.8|36
1657792800000|2022-07-14 10:00:00|2359.3|2353.3|2359.3|2353.3|2360.3|2354.3|2358|2352|27
1657793100000|2022-07-14 10:05:00|2359.5|2353.5|2358.5|2352.5|2361.5|2355.5|2357.8|2351.8|34
1657793400000|2022-07-14 10:10:00|2358.3|2352.3|2358.3|2352.3|2359.8|2353.8|2358.3|2352.3|20
1657793700000|2022-07-14 10:15:00|2358|2352|2358.5|2352.5|2359.5|2353.5|2357.8|2351.8|21
1657794000000|2022-07-14 10:20:00|2358.8|2352.8|2356|2350|2359.3|2353.3|2355.3|2349.3|28
1657794300000|2022-07-14 10:25:00|2355.8|2349.8|2355.8|2349.8|2356|2350|2354.3|2348.3|18
1657794600000|2022-07-14 10:30:00|2355.5|2349.5|2354.5|2348.5|2356|2350|2354.5|2348.5|21
1657794900000|2022-07-14 10:35:00|2354.3|2348.3|2353.3|2347.3|2354.8|2348.8|2353|2347|15
1657795200000|2022-07-14 10:40:00|2353|2347|2350.5|2344.5|2354.8|2348.8|2350|2344|62
1657795500000|2022-07-14 10:45:00|2350.3|2344.3|2351.3|2345.3|2352|2346|2350.3|2344.3|36
1657795800000|2022-07-14 10:50:00|2350.8|2344.8|2351|2345|2352|2346|2350.8|2344.8|20
1657796100000|2022-07-14 10:55:00|2351.3|2345.3|2350.8|2344.8|2352|2346|2350.5|2344.5|29
1657796400000|2022-07-14 11:00:00|2351|2345|2350.5|2344.5|2351.5|2345.5|2350.3|2344.3|31
1657796700000|2022-07-14 11:05:00|2350.3|2344.3|2350.8|2344.8|2351.3|2345.3|2350|2344|40
1657797000000|2022-07-14 11:10:00|2351|2345|2350.5|2344.5|2351|2345|2350|2344|13
1657797300000|2022-07-14 11:15:00|2350.3|2344.3|2347|2341|2350.8|2344.8|2346.5|2340.5|26
1657797600000|2022-07-14 11:20:00|2346.8|2340.8|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|20
1657797900000|2022-07-14 11:25:00|2347.3|2341.3|2348.3|2342.3|2348.5|2342.5|2345.8|2339.8|31
1657798200000|2022-07-14 11:30:00|2348|2342|2349|2343|2352.5|2346.5|2348|2342|117
1657798500000|2022-07-14 11:35:00|2348.8|2342.8|2345.8|2339.8|2349|2343|2345.5|2339.5|43
1657798800000|2022-07-14 11:40:00|2345.5|2339.5|2347|2341|2347.5|2341.5|2344.3|2338.3|58
1657799100000|2022-07-14 11:45:00|2347.3|2341.3|2345.8|2339.8|2348.5|2342.5|2345.5|2339.5|47
1657799400000|2022-07-14 11:50:00|2345.5|2339.5|2346.5|2340.5|2346.5|2340.5|2345.3|2339.3|40
1657799700000|2022-07-14 11:55:00|2346.8|2340.8|2344.5|2338.5|2346.8|2340.8|2343.5|2337.5|51
1657800000000|2022-07-14 12:00:00|2344|2338|2340.5|2334.5|2345.3|2339.3|2340.3|2334.3|80
1657800300000|2022-07-14 12:05:00|2340.3|2334.3|2342.8|2336.8|2343.8|2337.8|2340|2334|61
1657800600000|2022-07-14 12:10:00|2342.3|2336.3|2343.5|2337.5|2346.3|2340.3|2341.8|2335.8|72
1657800900000|2022-07-14 12:15:00|2343.3|2337.3|2344.5|2338.5|2347|2341|2342.5|2336.5|53
1657801200000|2022-07-14 12:20:00|2344.3|2338.3|2341.5|2335.5|2344.8|2338.8|2341.3|2335.3|78
1657801500000|2022-07-14 12:25:00|2341.8|2335.8|2342.3|2336.3|2343.8|2337.8|2340.8|2334.8|42
1657801800000|2022-07-14 12:30:00|2342.5|2336.5|2347.3|2341.3|2348.3|2342.3|2342.5|2336.5|137
1657802100000|2022-07-14 12:35:00|2347.5|2341.5|2349|2343|2349.5|2343.5|2346|2340|73
1657802400000|2022-07-14 12:40:00|2348.8|2342.8|2348.5|2342.5|2350.5|2344.5|2347.3|2341.3|81
1657802700000|2022-07-14 12:45:00|2348.8|2342.8|2348.3|2342.3|2350.3|2344.3|2347|2341|71
1657803000000|2022-07-14 12:50:00|2348.8|2342.8|2348.3|2342.3|2350.8|2344.8|2347.8|2341.8|65
1657803300000|2022-07-14 12:55:00|2348.5|2342.5|2348.3|2342.3|2350.5|2344.5|2347.8|2341.8|68
1657803600000|2022-07-14 13:00:00|2348.5|2342.5|2339.3|2333.3|2349.3|2343.3|2338.8|2332.8|280
1657803900000|2022-07-14 13:05:00|2339|2333|2338.5|2332.5|2342.5|2336.5|2337.3|2331.3|278
1657804200000|2022-07-14 13:10:00|2338.3|2332.3|2341.8|2335.8|2342.5|2336.5|2336.5|2330.5|149
1657804500000|2022-07-14 13:15:00|2342.3|2336.3|2340.5|2334.5|2346.3|2340.3|2340.5|2334.5|198
1657804800000|2022-07-14 13:20:00|2340.3|2334.3|2336.8|2330.8|2341.5|2335.5|2335.8|2329.8|136
1657805100000|2022-07-14 13:25:00|2337|2331|2339.5|2333.5|2339.8|2333.8|2335.8|2329.8|121
1657805400000|2022-07-14 13:30:00|2339.8|2333.8|2337.8|2331.8|2341.5|2335.5|2336.5|2330.5|157
1657805700000|2022-07-14 13:35:00|2336.3|2330.3|2336.5|2330.5|2338|2332|2335.5|2329.5|133
1657806000000|2022-07-14 13:40:00|2336.3|2330.3|2338.8|2332.8|2340.5|2334.5|2336|2330|109
1657806300000|2022-07-14 13:45:00|2338.5|2332.5|2339|2333|2341|2335|2337.5|2331.5|160
1657806600000|2022-07-14 13:50:00|2338.3|2332.3|2343.3|2337.3|2346.3|2340.3|2337.8|2331.8|210
1657806900000|2022-07-14 13:55:00|2343|2337|2340.5|2334.5|2343.8|2337.8|2339.3|2333.3|142
1657807200000|2022-07-14 14:00:00|2340.8|2334.8|2337.3|2331.3|2340.8|2334.8|2336.8|2330.8|150
1657807500000|2022-07-14 14:05:00|2338.3|2332.3|2339.8|2333.8|2341|2335|2337.8|2331.8|111
1657807800000|2022-07-14 14:10:00|2339.5|2333.5|2343|2337|2346|2340|2338.3|2332.3|193
1657808100000|2022-07-14 14:15:00|2343.3|2337.3|2347.8|2341.8|2349.5|2343.5|2343.3|2337.3|204
1657808400000|2022-07-14 14:20:00|2348|2342|2342.8|2336.8|2348|2342|2341.8|2335.8|131
1657808700000|2022-07-14 14:25:00|2342.5|2336.5|2345|2339|2347|2341|2341.8|2335.8|148
1657809000000|2022-07-14 14:30:00|2345.3|2339.3|2342.5|2336.5|2347.5|2341.5|2342|2336|144
1657809300000|2022-07-14 14:35:00|2343.3|2337.3|2348.8|2342.8|2349.5|2343.5|2340.3|2334.3|114
1657809600000|2022-07-14 14:40:00|2348.5|2342.5|2351.8|2345.8|2352.5|2346.5|2347.3|2341.3|137
1657809900000|2022-07-14 14:45:00|2351.5|2345.5|2348.8|2342.8|2352.3|2346.3|2346.5|2340.5|146
1657810200000|2022-07-14 14:50:00|2349|2343|2347.5|2341.5|2350.5|2344.5|2346.5|2340.5|139
1657810500000|2022-07-14 14:55:00|2347.3|2341.3|2343.8|2337.8|2348|2342|2342.3|2336.3|109
1657810800000|2022-07-14 15:00:00|2344|2338|2343.3|2337.3|2346|2340|2341.5|2335.5|193
1657811100000|2022-07-14 15:05:00|2343.8|2337.8|2343.3|2337.3|2345.5|2339.5|2341|2335|159
1657811400000|2022-07-14 15:10:00|2343.5|2337.5|2341.8|2335.8|2344.3|2338.3|2340.5|2334.5|83
1657811700000|2022-07-14 15:15:00|2341.5|2335.5|2345.5|2339.5|2347.5|2341.5|2340.8|2334.8|99
1657812000000|2022-07-14 15:20:00|2345.8|2339.8|2344.5|2338.5|2345.8|2339.8|2343.8|2337.8|80
1657812300000|2022-07-14 15:25:00|2345|2339|2344.5|2338.5|2347.8|2341.8|2344.3|2338.3|102
1657812600000|2022-07-14 15:30:00|2344.8|2338.8|2336|2330|2346.3|2340.3|2335.9|2329.9|143
1657812900000|2022-07-14 15:35:00|2336.9|2330.9|2343|2337|2343.3|2337.3|2336.5|2330.5|83
1657813200000|2022-07-14 15:40:00|2343.5|2337.5|2341|2335|2344|2338|2340.8|2334.8|119
1657813500000|2022-07-14 15:45:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2339.5|2333.5|122
1657813800000|2022-07-14 15:50:00|2341.8|2335.8|2338.8|2332.8|2342.5|2336.5|2337.5|2331.5|82
1657814100000|2022-07-14 15:55:00|2339.3|2333.3|2340.3|2334.3|2341.5|2335.5|2337.3|2331.3|70
1657814400000|2022-07-14 16:00:00|2340.5|2334.5|2337|2331|2340.5|2334.5|2336.8|2330.8|87
1657814700000|2022-07-14 16:05:00|2336.8|2330.8|2335|2329|2337.5|2331.5|2335|2329|78
1657815000000|2022-07-14 16:10:00|2334.8|2328.8|2335.8|2329.8|2336.3|2330.3|2334.5|2328.5|28
1657815300000|2022-07-14 16:15:00|2335.5|2329.5|2335.5|2329.5|2337.3|2331.3|2335|2329|39
1657815600000|2022-07-14 16:20:00|2335.8|2329.8|2333.5|2327.5|2335.8|2329.8|2332|2326|52
1657815900000|2022-07-14 16:25:00|2333.8|2327.8|2335.3|2329.3|2336.3|2330.3|2333.8|2327.8|46
1657816200000|2022-07-14 16:30:00|2335.5|2329.5|2335.3|2329.3|2337.3|2331.3|2335.3|2329.3|54
1657816500000|2022-07-14 16:35:00|2333.5|2327.5|2335.3|2329.3|2335.3|2329.3|2332.8|2326.8|42
1657816800000|2022-07-14 16:40:00|2335|2329|2333.8|2327.8|2337.3|2331.3|2333.3|2327.3|62
1657817100000|2022-07-14 16:45:00|2334.8|2328.8|2332.3|2326.3|2334.8|2328.8|2331.8|2325.8|46
1657817400000|2022-07-14 16:50:00|2332.5|2326.5|2332.8|2326.8|2335|2329|2332.3|2326.3|61
1657817700000|2022-07-14 16:55:00|2332.5|2326.5|2328.3|2322.3|2332.5|2326.5|2326.8|2320.8|99
1657843200000|2022-07-15 00:00:00|2335.3|2329.3|2341.4|2335.4|2341.4|2335.4|2334.6|2328.6|21
1657843500000|2022-07-15 00:05:00|2341.6|2335.6|2340.3|2334.3|2341.9|2335.9|2338.3|2332.3|40
1657843800000|2022-07-15 00:10:00|2340|2334|2340|2334|2341|2335|2338.8|2332.8|28
1657844100000|2022-07-15 00:15:00|2340.3|2334.3|2341|2335|2342|2336|2340|2334|25
1657844400000|2022-07-15 00:20:00|2340.5|2334.5|2339.8|2333.8|2340.5|2334.5|2339.5|2333.5|26
1657844700000|2022-07-15 00:25:00|2339.5|2333.5|2339.3|2333.3|2340.5|2334.5|2338.8|2332.8|21
1657845000000|2022-07-15 00:30:00|2339|2333|2341.8|2335.8|2341.8|2335.8|2339|2333|12
1657845300000|2022-07-15 00:35:00|2341.5|2335.5|2340.5|2334.5|2341.8|2335.8|2340|2334|14
1657845600000|2022-07-15 00:40:00|2340.8|2334.8|2340.3|2334.3|2341|2335|2339.5|2333.5|12
1657845900000|2022-07-15 00:45:00|2340|2334|2340.5|2334.5|2340.8|2334.8|2339.8|2333.8|6
1657846200000|2022-07-15 00:50:00|2340.3|2334.3|2340|2334|2340.3|2334.3|2339.5|2333.5|10
1657846500000|2022-07-15 00:55:00|2339.8|2333.8|2340|2334|2340|2334|2339.8|2333.8|10
1657846800000|2022-07-15 01:00:00|2340.3|2334.3|2342.3|2336.3|2345.1|2339.1|2340.3|2334.3|90
1657847100000|2022-07-15 01:05:00|2342.5|2336.5|2340.5|2334.5|2342.5|2336.5|2337|2331|108
1657847400000|2022-07-15 01:10:00|2340.8|2334.8|2344.8|2338.8|2344.8|2338.8|2339|2333|45
1657847700000|2022-07-15 01:15:00|2345.3|2339.3|2341.8|2335.8|2345.3|2339.3|2341.8|2335.8|41
1657848000000|2022-07-15 01:20:00|2342|2336|2342|2336|2345|2339|2341|2335|55
1657848300000|2022-07-15 01:25:00|2342.3|2336.3|2339.8|2333.8|2342.3|2336.3|2337.5|2331.5|29
1657848600000|2022-07-15 01:30:00|2340|2334|2342.5|2336.5|2345|2339|2340|2334|41
1657848900000|2022-07-15 01:35:00|2342.8|2336.8|2343.5|2337.5|2343.8|2337.8|2340.8|2334.8|46
1657849200000|2022-07-15 01:40:00|2343.3|2337.3|2344.5|2338.5|2345.8|2339.8|2342.3|2336.3|90
1657849500000|2022-07-15 01:45:00|2344.8|2338.8|2346.5|2340.5|2346.8|2340.8|2342.8|2336.8|41
1657849800000|2022-07-15 01:50:00|2347.5|2341.5|2346|2340|2348.8|2342.8|2346|2340|29
1657850100000|2022-07-15 01:55:00|2345.8|2339.8|2349.3|2343.3|2349.3|2343.3|2344.8|2338.8|32
1657850400000|2022-07-15 02:00:00|2349|2343|2347.3|2341.3|2349|2343|2345.5|2339.5|66
1657850700000|2022-07-15 02:05:00|2347.5|2341.5|2349.3|2343.3|2349.3|2343.3|2345.8|2339.8|34
1657851000000|2022-07-15 02:10:00|2349.5|2343.5|2349.8|2343.8|2350.5|2344.5|2348|2342|53
1657851300000|2022-07-15 02:15:00|2349.5|2343.5|2349|2343|2349.5|2343.5|2346.1|2340.1|33
1657851600000|2022-07-15 02:20:00|2349.3|2343.3|2349.5|2343.5|2351.5|2345.5|2349|2343|19
1657851900000|2022-07-15 02:25:00|2349.8|2343.8|2349.3|2343.3|2350|2344|2349|2343|23
1657852200000|2022-07-15 02:30:00|2349.5|2343.5|2345.5|2339.5|2350.8|2344.8|2343.3|2337.3|104
1657852500000|2022-07-15 02:35:00|2345.3|2339.3|2342.8|2336.8|2346.5|2340.5|2342.5|2336.5|48
1657852800000|2022-07-15 02:40:00|2342.5|2336.5|2342.5|2336.5|2343.8|2337.8|2342.3|2336.3|36
1657853100000|2022-07-15 02:45:00|2342.8|2336.8|2340.3|2334.3|2342.8|2336.8|2340.3|2334.3|58
1657853400000|2022-07-15 02:50:00|2340.5|2334.5|2340.5|2334.5|2341.8|2335.8|2340|2334|28
1657853700000|2022-07-15 02:55:00|2341.5|2335.5|2339|2333|2341.5|2335.5|2338.3|2332.3|46
1657854000000|2022-07-15 03:00:00|2339.5|2333.5|2336.3|2330.3|2340|2334|2333.8|2327.8|81
1657854300000|2022-07-15 03:05:00|2336|2330|2336.8|2330.8|2337.5|2331.5|2334.3|2328.3|64
1657854600000|2022-07-15 03:10:00|2336.5|2330.5|2338.3|2332.3|2340.3|2334.3|2336.5|2330.5|68
1657854900000|2022-07-15 03:15:00|2338|2332|2336.3|2330.3|2341.5|2335.5|2335.5|2329.5|81
1657855200000|2022-07-15 03:20:00|2336|2330|2333.5|2327.5|2336.5|2330.5|2332.5|2326.5|100
1657855500000|2022-07-15 03:25:00|2333.8|2327.8|2332.8|2326.8|2338.8|2332.8|2332.3|2326.3|126
1657855800000|2022-07-15 03:30:00|2333|2327|2333.8|2327.8|2335|2329|2331.5|2325.5|34
1657856100000|2022-07-15 03:35:00|2333.5|2327.5|2333|2327|2333.5|2327.5|2332.5|2326.5|10
1657856400000|2022-07-15 03:40:00|2332.8|2326.8|2333.3|2327.3|2333.8|2327.8|2332.8|2326.8|12
1657856700000|2022-07-15 03:45:00|2333.5|2327.5|2335|2329|2335.3|2329.3|2333.5|2327.5|19
1657857000000|2022-07-15 03:50:00|2335.3|2329.3|2335.8|2329.8|2335.8|2329.8|2334|2328|30
1657857300000|2022-07-15 03:55:00|2334.8|2328.8|2334.5|2328.5|2336.5|2330.5|2333.8|2327.8|41
1657857600000|2022-07-15 04:00:00|2334.3|2328.3|2335.3|2329.3|2336.3|2330.3|2334|2328|16
1657857900000|2022-07-15 04:05:00|2335|2329|2335|2329|2335.3|2329.3|2334.8|2328.8|7
1657858500000|2022-07-15 04:15:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.3|2328.3|14
1657858800000|2022-07-15 04:20:00|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2333.3|2327.3|5
1657859100000|2022-07-15 04:25:00|2334|2328|2333.3|2327.3|2334|2328|2333.3|2327.3|3
1657859400000|2022-07-15 04:30:00|2333.5|2327.5|2336.8|2330.8|2337.5|2331.5|2333.5|2327.5|26
1657859700000|2022-07-15 04:35:00|2337|2331|2334|2328|2337|2331|2334|2328|23
1657860000000|2022-07-15 04:40:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.8|2327.8|13
1657860300000|2022-07-15 04:45:00|2334|2328|2334.5|2328.5|2334.5|2328.5|2334|2328|9
1657860600000|2022-07-15 04:50:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.5|2327.5|18
1657860900000|2022-07-15 04:55:00|2334|2328|2333.5|2327.5|2334|2328|2333.3|2327.3|13
1657861200000|2022-07-15 05:00:00|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|6
1657861500000|2022-07-15 05:05:00|2332.3|2326.3|2331.5|2325.5|2332.5|2326.5|2331.3|2325.3|24
1657861800000|2022-07-15 05:10:00|2331.8|2325.8|2332.5|2326.5|2332.8|2326.8|2331.5|2325.5|16
1657862100000|2022-07-15 05:15:00|2332.3|2326.3|2333.5|2327.5|2333.8|2327.8|2331.3|2325.3|18
1657862400000|2022-07-15 05:20:00|2333.3|2327.3|2332.8|2326.8|2333.5|2327.5|2332.8|2326.8|18
1657862700000|2022-07-15 05:25:00|2332.5|2326.5|2331.3|2325.3|2333.3|2327.3|2331.3|2325.3|15
1657863000000|2022-07-15 05:30:00|2331|2325|2329.5|2323.5|2331|2325|2328.8|2322.8|111
1657863300000|2022-07-15 05:35:00|2329.8|2323.8|2328.5|2322.5|2331.3|2325.3|2326.8|2320.8|69
1657863600000|2022-07-15 05:40:00|2328.3|2322.3|2328.8|2322.8|2330|2324|2326|2320|79
1657863900000|2022-07-15 05:45:00|2328.5|2322.5|2327.5|2321.5|2331.3|2325.3|2327.3|2321.3|96
1657864200000|2022-07-15 05:50:00|2327.8|2321.8|2329.5|2323.5|2329.8|2323.8|2327.8|2321.8|44
1657864500000|2022-07-15 05:55:00|2329.3|2323.3|2329.3|2323.3|2329.5|2323.5|2327.3|2321.3|47
1657864800000|2022-07-15 06:00:00|2329.8|2323.8|2328.3|2322.3|2330.3|2324.3|2327|2321|68
1657865100000|2022-07-15 06:05:00|2327.8|2321.8|2327.8|2321.8|2328.3|2322.3|2321.3|2315.3|75
1657865400000|2022-07-15 06:10:00|2327.5|2321.5|2332.5|2326.5|2333.3|2327.3|2326.3|2320.3|95
1657865700000|2022-07-15 06:15:00|2332.3|2326.3|2335.5|2329.5|2336.3|2330.3|2329.8|2323.8|90
1657866000000|2022-07-15 06:20:00|2335.8|2329.8|2340|2334|2341.5|2335.5|2335.5|2329.5|34
1657866300000|2022-07-15 06:25:00|2339.8|2333.8|2337.3|2331.3|2339.8|2333.8|2335|2329|70
1657866600000|2022-07-15 06:30:00|2337|2331|2333.8|2327.8|2339.8|2333.8|2330.5|2324.5|85
1657866900000|2022-07-15 06:35:00|2334.3|2328.3|2329.8|2323.8|2334.3|2328.3|2328.3|2322.3|63
1657867200000|2022-07-15 06:40:00|2329.5|2323.5|2332.3|2326.3|2334.5|2328.5|2328.5|2322.5|63
1657867500000|2022-07-15 06:45:00|2332.5|2326.5|2331|2325|2336|2330|2330.8|2324.8|102
1657867800000|2022-07-15 06:50:00|2330.8|2324.8|2324.3|2318.3|2330.8|2324.8|2322|2316|128
1657868100000|2022-07-15 06:55:00|2324|2318|2317.8|2311.8|2324.8|2318.8|2317.5|2311.5|104
1657868400000|2022-07-15 07:00:00|2317.5|2311.5|2316.8|2310.8|2321.3|2315.3|2314|2308|109
1657868700000|2022-07-15 07:05:00|2316.5|2310.5|2313.8|2307.8|2317.8|2311.8|2313.8|2307.8|105
1657869000000|2022-07-15 07:10:00|2314|2308|2316.8|2310.8|2316.8|2310.8|2313.5|2307.5|37
1657869300000|2022-07-15 07:15:00|2316.5|2310.5|2318.5|2312.5|2318.5|2312.5|2314.8|2308.8|46
1657869600000|2022-07-15 07:20:00|2319|2313|2321.5|2315.5|2322.5|2316.5|2317.5|2311.5|85
1657869900000|2022-07-15 07:25:00|2321.3|2315.3|2328.3|2322.3|2328.3|2322.3|2321.3|2315.3|69
1657870200000|2022-07-15 07:30:00|2328.5|2322.5|2326.8|2320.8|2328.8|2322.8|2326|2320|37
1657870500000|2022-07-15 07:35:00|2326.3|2320.3|2327.3|2321.3|2329.3|2323.3|2325.8|2319.8|41
1657870800000|2022-07-15 07:40:00|2326.8|2320.8|2325|2319|2326.8|2320.8|2321.3|2315.3|53
1657871100000|2022-07-15 07:45:00|2324.8|2318.8|2319.3|2313.3|2325|2319|2319|2313|36
1657871400000|2022-07-15 07:50:00|2318.8|2312.8|2319.8|2313.8|2319.8|2313.8|2317.5|2311.5|33
1657871700000|2022-07-15 07:55:00|2319.5|2313.5|2320.5|2314.5|2323|2317|2318.5|2312.5|66
1657872000000|2022-07-15 08:00:00|2320.3|2314.3|2320.5|2314.5|2322.3|2316.3|2319.3|2313.3|57
1657872300000|2022-07-15 08:05:00|2320.8|2314.8|2322.5|2316.5|2323.5|2317.5|2320.8|2314.8|53
1657872600000|2022-07-15 08:10:00|2322.3|2316.3|2320.3|2314.3|2322.3|2316.3|2319.5|2313.5|56
1657872900000|2022-07-15 08:15:00|2320|2314|2319.8|2313.8|2320|2314|2317.5|2311.5|38
1657873200000|2022-07-15 08:20:00|2320|2314|2320|2314|2321.8|2315.8|2319.5|2313.5|43
1657873500000|2022-07-15 08:25:00|2320.3|2314.3|2322|2316|2322.5|2316.5|2320|2314|48
1657873800000|2022-07-15 08:30:00|2322.3|2316.3|2320|2314|2322.5|2316.5|2319.3|2313.3|47
1657874100000|2022-07-15 08:35:00|2320.3|2314.3|2319.8|2313.8|2321.8|2315.8|2319.5|2313.5|36
1657874400000|2022-07-15 08:40:00|2319.5|2313.5|2323.5|2317.5|2323.8|2317.8|2318.8|2312.8|51
1657874700000|2022-07-15 08:45:00|2323|2317|2324.5|2318.5|2325|2319|2320.3|2314.3|60
1657875000000|2022-07-15 08:50:00|2324.8|2318.8|2324.8|2318.8|2325.8|2319.8|2322.8|2316.8|56
1657875300000|2022-07-15 08:55:00|2324.5|2318.5|2325|2319|2325.5|2319.5|2322.3|2316.3|65
1657875600000|2022-07-15 09:00:00|2325.3|2319.3|2324.3|2318.3|2326.5|2320.5|2322|2316|59
1657875900000|2022-07-15 09:05:00|2324.8|2318.8|2327|2321|2327|2321|2323.8|2317.8|35
1657876200000|2022-07-15 09:10:00|2326.8|2320.8|2328|2322|2328|2322|2326.3|2320.3|27
1657876500000|2022-07-15 09:15:00|2328.3|2322.3|2328.3|2322.3|2330.3|2324.3|2326.8|2320.8|44
1657876800000|2022-07-15 09:20:00|2328.5|2322.5|2335.3|2329.3|2337.3|2331.3|2328.5|2322.5|69
1657877100000|2022-07-15 09:25:00|2336|2330|2336|2330|2337.3|2331.3|2334.8|2328.8|40
1657877400000|2022-07-15 09:30:00|2335.8|2329.8|2341.5|2335.5|2341.5|2335.5|2335.8|2329.8|66
1657877700000|2022-07-15 09:35:00|2340.8|2334.8|2338.8|2332.8|2342.3|2336.3|2337|2331|46
1657878000000|2022-07-15 09:40:00|2338.5|2332.5|2340.5|2334.5|2340.5|2334.5|2337.3|2331.3|46
1657878300000|2022-07-15 09:45:00|2340.8|2334.8|2338.8|2332.8|2341.5|2335.5|2338.8|2332.8|46
1657878600000|2022-07-15 09:50:00|2338.5|2332.5|2338.8|2332.8|2339.5|2333.5|2336.8|2330.8|41
1657878900000|2022-07-15 09:55:00|2338.5|2332.5|2337.5|2331.5|2339.8|2333.8|2337.3|2331.3|27
1657879200000|2022-07-15 10:00:00|2337.3|2331.3|2339.3|2333.3|2340|2334|2337.3|2331.3|24
1657879500000|2022-07-15 10:05:00|2339|2333|2344.3|2338.3|2346|2340|2337.8|2331.8|54
1657879800000|2022-07-15 10:10:00|2344.5|2338.5|2345.3|2339.3|2347.8|2341.8|2343.3|2337.3|71
1657880100000|2022-07-15 10:15:00|2345|2339|2344.8|2338.8|2348|2342|2344.3|2338.3|32
1657880400000|2022-07-15 10:20:00|2345|2339|2345.5|2339.5|2350.5|2344.5|2344.3|2338.3|64
1657880700000|2022-07-15 10:25:00|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2344.8|2338.8|26
1657881000000|2022-07-15 10:30:00|2346.5|2340.5|2348|2342|2348.8|2342.8|2345|2339|53
1657881300000|2022-07-15 10:35:00|2347.8|2341.8|2350|2344|2350|2344|2346.3|2340.3|35
1657881600000|2022-07-15 10:40:00|2350.3|2344.3|2348.5|2342.5|2351.8|2345.8|2348.5|2342.5|51
1657881900000|2022-07-15 10:45:00|2348.3|2342.3|2351.3|2345.3|2352|2346|2348|2342|40
1657882200000|2022-07-15 10:50:00|2351.8|2345.8|2350.5|2344.5|2352|2346|2350.5|2344.5|25
1657882500000|2022-07-15 10:55:00|2350.3|2344.3|2348.3|2342.3|2350.8|2344.8|2347|2341|30
1657882800000|2022-07-15 11:00:00|2348|2342|2347.5|2341.5|2348|2342|2346.5|2340.5|30
1657883100000|2022-07-15 11:05:00|2347.8|2341.8|2349|2343|2349.5|2343.5|2346.8|2340.8|36
1657883400000|2022-07-15 11:10:00|2348.8|2342.8|2349|2343|2349.5|2343.5|2347.8|2341.8|20
1657883700000|2022-07-15 11:15:00|2349.5|2343.5|2348|2342|2349.5|2343.5|2346.5|2340.5|29
1657884000000|2022-07-15 11:20:00|2347.8|2341.8|2345.3|2339.3|2347.8|2341.8|2345.3|2339.3|37
1657884300000|2022-07-15 11:25:00|2345.5|2339.5|2343.3|2337.3|2347.8|2341.8|2343.3|2337.3|38
1657884600000|2022-07-15 11:30:00|2343.5|2337.5|2348.3|2342.3|2349.5|2343.5|2343.5|2337.5|69
1657884900000|2022-07-15 11:35:00|2348.5|2342.5|2345|2339|2350.5|2344.5|2345|2339|56
1657885200000|2022-07-15 11:40:00|2345.3|2339.3|2344|2338|2345.5|2339.5|2343.8|2337.8|23
1657885500000|2022-07-15 11:45:00|2344.3|2338.3|2347|2341|2347.5|2341.5|2344.3|2338.3|62
1657885800000|2022-07-15 11:50:00|2346.8|2340.8|2343|2337|2347|2341|2341.5|2335.5|60
1657886100000|2022-07-15 11:55:00|2343.3|2337.3|2337.5|2331.5|2343.8|2337.8|2337.5|2331.5|132
1657886400000|2022-07-15 12:00:00|2337.8|2331.8|2338|2332|2340.8|2334.8|2335.5|2329.5|122
1657886700000|2022-07-15 12:05:00|2337.8|2331.8|2339.5|2333.5|2340.5|2334.5|2337.3|2331.3|52
1657887000000|2022-07-15 12:10:00|2339.3|2333.3|2341|2335|2342.3|2336.3|2339.3|2333.3|67
1657887300000|2022-07-15 12:15:00|2340.8|2334.8|2342.5|2336.5|2343.3|2337.3|2340.5|2334.5|43
1657887600000|2022-07-15 12:20:00|2342.3|2336.3|2340.8|2334.8|2342.3|2336.3|2340|2334|56
1657887900000|2022-07-15 12:25:00|2340.5|2334.5|2339|2333|2340.5|2334.5|2338|2332|41
1657888200000|2022-07-15 12:30:00|2338.8|2332.8|2336|2330|2339|2333|2335.3|2329.3|185
1657888500000|2022-07-15 12:35:00|2336.3|2330.3|2336|2330|2340.8|2334.8|2335.5|2329.5|128
1657888800000|2022-07-15 12:40:00|2335.8|2329.8|2337.8|2331.8|2337.8|2331.8|2334.5|2328.5|53
1657889100000|2022-07-15 12:45:00|2337.5|2331.5|2341.5|2335.5|2341.8|2335.8|2336|2330|64
1657889400000|2022-07-15 12:50:00|2341.8|2335.8|2340.3|2334.3|2344.3|2338.3|2339|2333|65
1657889700000|2022-07-15 12:55:00|2340|2334|2343.5|2337.5|2344.8|2338.8|2339.8|2333.8|73
1657890000000|2022-07-15 13:00:00|2343.8|2337.8|2347.3|2341.3|2351.4|2345.4|2343.5|2337.5|225
1657890300000|2022-07-15 13:05:00|2347|2341|2354.8|2348.8|2356.3|2350.3|2346.8|2340.8|208
1657890600000|2022-07-15 13:10:00|2354.5|2348.5|2357.5|2351.5|2359.8|2353.8|2354.5|2348.5|121
1657890900000|2022-07-15 13:15:00|2357.3|2351.3|2354.8|2348.8|2360.3|2354.3|2354.5|2348.5|127
1657891200000|2022-07-15 13:20:00|2355.3|2349.3|2351.3|2345.3|2355.3|2349.3|2350.3|2344.3|110
1657891500000|2022-07-15 13:25:00|2351.5|2345.5|2348.5|2342.5|2352|2346|2347|2341|154
1657891800000|2022-07-15 13:30:00|2349.5|2343.5|2350.5|2344.5|2353.8|2347.8|2348|2342|149
1657892100000|2022-07-15 13:35:00|2351|2345|2348.8|2342.8|2351.8|2345.8|2345.5|2339.5|148
1657892400000|2022-07-15 13:40:00|2349|2343|2348.3|2342.3|2351.3|2345.3|2347.5|2341.5|169
1657892700000|2022-07-15 13:45:00|2348|2342|2342.8|2336.8|2348|2342|2342|2336|142
1657893000000|2022-07-15 13:50:00|2343|2337|2342.8|2336.8|2344.8|2338.8|2342.5|2336.5|155
1657893300000|2022-07-15 13:55:00|2342.5|2336.5|2344|2338|2346.3|2340.3|2342.5|2336.5|109
1657893600000|2022-07-15 14:00:00|2345.3|2339.3|2346.5|2340.5|2348|2342|2343.8|2337.8|191
1657893900000|2022-07-15 14:05:00|2346.8|2340.8|2343.8|2337.8|2348.3|2342.3|2342.8|2336.8|152
1657894200000|2022-07-15 14:10:00|2344|2338|2345.8|2339.8|2349.3|2343.3|2343|2337|151
1657894500000|2022-07-15 14:15:00|2346|2340|2344.5|2338.5|2346.3|2340.3|2342.3|2336.3|77
1657894800000|2022-07-15 14:20:00|2345.5|2339.5|2346.5|2340.5|2346.8|2340.8|2342.8|2336.8|84
1657895100000|2022-07-15 14:25:00|2346.8|2340.8|2350.3|2344.3|2350.3|2344.3|2344.3|2338.3|122
1657895400000|2022-07-15 14:30:00|2350.5|2344.5|2348.5|2342.5|2353|2347|2346.5|2340.5|141
1657895700000|2022-07-15 14:35:00|2348.3|2342.3|2348.3|2342.3|2354|2348|2347.3|2341.3|90
1657896000000|2022-07-15 14:40:00|2348.5|2342.5|2359.3|2353.3|2360.3|2354.3|2347.5|2341.5|144
1657896300000|2022-07-15 14:45:00|2358.8|2352.8|2353|2347|2360.8|2354.8|2351.8|2345.8|238
1657896600000|2022-07-15 14:50:00|2352.8|2346.8|2361.8|2355.8|2364|2358|2352|2346|164
1657896900000|2022-07-15 14:55:00|2362|2356|2367|2361|2369.8|2363.8|2360.8|2354.8|189
1657897200000|2022-07-15 15:00:00|2366.8|2360.8|2362.8|2356.8|2369.6|2363.6|2361.8|2355.8|191
1657897500000|2022-07-15 15:05:00|2362.5|2356.5|2362.8|2356.8|2365|2359|2358.8|2352.8|165
1657897800000|2022-07-15 15:10:00|2362.5|2356.5|2363|2357|2364.5|2358.5|2358.5|2352.5|197
1657898100000|2022-07-15 15:15:00|2362.8|2356.8|2356.5|2350.5|2364.8|2358.8|2356.3|2350.3|179
1657898400000|2022-07-15 15:20:00|2356.3|2350.3|2356.8|2350.8|2359.5|2353.5|2356.3|2350.3|136
1657898700000|2022-07-15 15:25:00|2356.5|2350.5|2350.3|2344.3|2357|2351|2349|2343|129
1657899000000|2022-07-15 15:30:00|2350|2344|2345|2339|2352|2346|2342|2336|135
1657899300000|2022-07-15 15:35:00|2344.8|2338.8|2344.3|2338.3|2347|2341|2342.5|2336.5|90
1657899600000|2022-07-15 15:40:00|2344|2338|2345.3|2339.3|2346|2340|2343|2337|139
1657899900000|2022-07-15 15:45:00|2344.8|2338.8|2344.5|2338.5|2347.8|2341.8|2342.3|2336.3|73
1657900200000|2022-07-15 15:50:00|2344.3|2338.3|2344.3|2338.3|2345.5|2339.5|2343.8|2337.8|85
1657900500000|2022-07-15 15:55:00|2344|2338|2344|2338|2345|2339|2343.5|2337.5|68
1657900800000|2022-07-15 16:00:00|2344.3|2338.3|2344.3|2338.3|2345.3|2339.3|2344|2338|49
1657901100000|2022-07-15 16:05:00|2344|2338|2344|2338|2345|2339|2343.8|2337.8|27
1657901400000|2022-07-15 16:10:00|2344.3|2338.3|2345.5|2339.5|2346.3|2340.3|2344|2338|43
1657901700000|2022-07-15 16:15:00|2345.8|2339.8|2345|2339|2346.3|2340.3|2345|2339|47
1657902000000|2022-07-15 16:20:00|2345.3|2339.3|2346.8|2340.8|2347.8|2341.8|2344.5|2338.5|32
1657902300000|2022-07-15 16:25:00|2346.3|2340.3|2347.8|2341.8|2348|2342|2345.8|2339.8|26
1657902600000|2022-07-15 16:30:00|2347.5|2341.5|2347|2341|2349.5|2343.5|2345.8|2339.8|79
1657902900000|2022-07-15 16:35:00|2347.3|2341.3|2348.5|2342.5|2350.3|2344.3|2347.3|2341.3|61
1657903200000|2022-07-15 16:40:00|2348.3|2342.3|2348.3|2342.3|2349|2343|2347|2341|43
1657903500000|2022-07-15 16:45:00|2348.5|2342.5|2348.8|2342.8|2348.8|2342.8|2347.5|2341.5|14
1657903800000|2022-07-15 16:50:00|2348.5|2342.5|2348.3|2342.3|2348.5|2342.5|2347.5|2341.5|29
1657904100000|2022-07-15 16:55:00|2348|2342|2348.3|2342.3|2348.5|2342.5|2347.8|2341.8|22
1658102400000|2022-07-18 00:00:00|2347.3|2332.3|2339.9|2333.9|2347.3|2335.4|2334.5|2328.5|36
1658102700000|2022-07-18 00:05:00|2340.1|2334.1|2339|2333|2342.4|2336.4|2339|2333|21
1658103000000|2022-07-18 00:10:00|2339.3|2333.3|2342.1|2336.1|2342.4|2336.4|2337.3|2331.3|29
1658103300000|2022-07-18 00:15:00|2341.9|2335.9|2344.8|2338.8|2346.6|2340.6|2341.9|2335.9|24
1658103600000|2022-07-18 00:20:00|2345|2339|2342.3|2336.3|2345.3|2339.3|2342.3|2336.3|14
1658103900000|2022-07-18 00:25:00|2342.5|2336.5|2342|2336|2342.5|2336.5|2342|2336|7
1658104200000|2022-07-18 00:30:00|2342.3|2336.3|2339.8|2333.8|2342.5|2336.5|2338.5|2332.5|24
1658104500000|2022-07-18 00:35:00|2340|2334|2338.5|2332.5|2341.5|2335.5|2337.3|2331.3|37
1658104800000|2022-07-18 00:40:00|2338.8|2332.8|2339.8|2333.8|2340.5|2334.5|2338.8|2332.8|21
1658105100000|2022-07-18 00:45:00|2339.5|2333.5|2345.5|2339.5|2347|2341|2338|2332|71
1658105400000|2022-07-18 00:50:00|2345.3|2339.3|2345.3|2339.3|2346.3|2340.3|2344.8|2338.8|21
1658105700000|2022-07-18 00:55:00|2345.5|2339.5|2346.5|2340.5|2348.3|2342.3|2345.3|2339.3|25
1658106000000|2022-07-18 01:00:00|2346.8|2340.8|2356.9|2350.9|2358.9|2352.9|2345|2339|256
1658106300000|2022-07-18 01:05:00|2357.1|2351.1|2360.5|2354.5|2365.3|2359.3|2357.1|2351.1|164
1658106600000|2022-07-18 01:10:00|2359.5|2353.5|2370.3|2364.3|2371.5|2365.5|2359.5|2353.5|228
1658106900000|2022-07-18 01:15:00|2370|2364|2366.3|2360.3|2371.8|2365.8|2365.5|2359.5|142
1658107200000|2022-07-18 01:20:00|2366.5|2360.5|2362.3|2356.3|2368.3|2362.3|2361|2355|171
1658107500000|2022-07-18 01:25:00|2362.5|2356.5|2360|2354|2365.3|2359.3|2358.3|2352.3|186
1658107800000|2022-07-18 01:30:00|2360.3|2354.3|2360.3|2354.3|2362.8|2356.8|2355|2349|194
1658108100000|2022-07-18 01:35:00|2360.8|2354.8|2357.3|2351.3|2363.5|2357.5|2355.3|2349.3|120
1658108400000|2022-07-18 01:40:00|2357.5|2351.5|2361.5|2355.5|2361.8|2355.8|2356.8|2350.8|67
1658108700000|2022-07-18 01:45:00|2361.8|2355.8|2363|2357|2364.5|2358.5|2359.5|2353.5|115
1658109000000|2022-07-18 01:50:00|2363.8|2357.8|2361.8|2355.8|2364.8|2358.8|2361.5|2355.5|81
1658109300000|2022-07-18 01:55:00|2362|2356|2357.8|2351.8|2362.5|2356.5|2357.8|2351.8|60
1658109600000|2022-07-18 02:00:00|2358|2352|2353|2347|2360.3|2354.3|2352.8|2346.8|77
1658109900000|2022-07-18 02:05:00|2353.3|2347.3|2356.3|2350.3|2356.8|2350.8|2349.8|2343.8|158
1658110200000|2022-07-18 02:10:00|2356.8|2350.8|2356.3|2350.3|2358|2352|2354|2348|122
1658110500000|2022-07-18 02:15:00|2356.5|2350.5|2358.8|2352.8|2359.3|2353.3|2356.5|2350.5|14
1658110800000|2022-07-18 02:20:00|2358.5|2352.5|2361|2355|2361.3|2355.3|2358.3|2352.3|42
1658111100000|2022-07-18 02:25:00|2361.3|2355.3|2362.3|2356.3|2365.3|2359.3|2361|2355|62
1658111400000|2022-07-18 02:30:00|2362.8|2356.8|2359.3|2353.3|2362.8|2356.8|2358.5|2352.5|139
1658111700000|2022-07-18 02:35:00|2359.5|2353.5|2361.8|2355.8|2365.3|2359.3|2359.3|2353.3|92
1658112000000|2022-07-18 02:40:00|2361.5|2355.5|2361.3|2355.3|2362.5|2356.5|2359.8|2353.8|67
1658112300000|2022-07-18 02:45:00|2361.5|2355.5|2361.8|2355.8|2362.3|2356.3|2359.8|2353.8|46
1658112600000|2022-07-18 02:50:00|2362.3|2356.3|2361|2355|2362.3|2356.3|2360.3|2354.3|46
1658112900000|2022-07-18 02:55:00|2361.3|2355.3|2363.5|2357.5|2364|2358|2361.3|2355.3|45
1658113200000|2022-07-18 03:00:00|2363.8|2357.8|2363|2357|2364.5|2358.5|2362.3|2356.3|55
1658113500000|2022-07-18 03:05:00|2362.8|2356.8|2361.8|2355.8|2363.8|2357.8|2361|2355|34
1658113800000|2022-07-18 03:10:00|2361.5|2355.5|2365|2359|2365|2359|2361.5|2355.5|86
1658114100000|2022-07-18 03:15:00|2364.8|2358.8|2367.8|2361.8|2369.8|2363.8|2364.8|2358.8|69
1658114400000|2022-07-18 03:20:00|2368|2362|2367.5|2361.5|2369.3|2363.3|2365.3|2359.3|103
1658114700000|2022-07-18 03:25:00|2367.8|2361.8|2368|2362|2369.5|2363.5|2366.5|2360.5|111
1658115000000|2022-07-18 03:30:00|2368.3|2362.3|2371.3|2365.3|2371.5|2365.5|2368.3|2362.3|37
1658115300000|2022-07-18 03:35:00|2371.5|2365.5|2371.3|2365.3|2372.5|2366.5|2370|2364|25
1658115600000|2022-07-18 03:40:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2368.8|2362.8|41
1658115900000|2022-07-18 03:45:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369|2363|38
1658116200000|2022-07-18 03:50:00|2370|2364|2367.3|2361.3|2370|2364|2367|2361|19
1658116500000|2022-07-18 03:55:00|2367.5|2361.5|2368|2362|2369.8|2363.8|2367.3|2361.3|45
1658116800000|2022-07-18 04:00:00|2367.8|2361.8|2364|2358|2367.8|2361.8|2363.5|2357.5|68
1658117100000|2022-07-18 04:05:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1658117400000|2022-07-18 04:10:00|2363.8|2357.8|2362|2356|2364|2358|2362|2356|18
1658117700000|2022-07-18 04:15:00|2362.3|2356.3|2361.3|2355.3|2362.5|2356.5|2360|2354|30
1658118000000|2022-07-18 04:20:00|2361|2355|2359.8|2353.8|2361|2355|2359.3|2353.3|29
1658118300000|2022-07-18 04:25:00|2360.3|2354.3|2361|2355|2361.5|2355.5|2359.8|2353.8|10
1658118600000|2022-07-18 04:30:00|2361.3|2355.3|2366.3|2360.3|2366.3|2360.3|2360.3|2354.3|67
1658118900000|2022-07-18 04:35:00|2367.3|2361.3|2369.5|2363.5|2372.5|2366.5|2365.5|2359.5|80
1658119200000|2022-07-18 04:40:00|2369.3|2363.3|2368.8|2362.8|2371.5|2365.5|2367.5|2361.5|22
1658119500000|2022-07-18 04:45:00|2368.5|2362.5|2366.3|2360.3|2369|2363|2363.8|2357.8|31
1658119800000|2022-07-18 04:50:00|2366.5|2360.5|2368.3|2362.3|2368.8|2362.8|2365.3|2359.3|22
1658120100000|2022-07-18 04:55:00|2368.5|2362.5|2369|2363|2369.3|2363.3|2365.5|2359.5|23
1658120400000|2022-07-18 05:00:00|2368.5|2362.5|2366.8|2360.8|2369.5|2363.5|2366.3|2360.3|57
1658120700000|2022-07-18 05:05:00|2367|2361|2366|2360|2369|2363|2364.8|2358.8|71
1658121000000|2022-07-18 05:10:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2365|2359|66
1658121300000|2022-07-18 05:15:00|2368.8|2362.8|2370.3|2364.3|2372|2366|2368.8|2362.8|53
1658121600000|2022-07-18 05:20:00|2370.5|2364.5|2373.5|2367.5|2374|2368|2370|2364|35
1658121900000|2022-07-18 05:25:00|2373.8|2367.8|2381|2375|2381.3|2375.3|2373.5|2367.5|34
1658122200000|2022-07-18 05:30:00|2380.8|2374.8|2380|2374|2381.8|2375.8|2374.5|2368.5|169
1658122500000|2022-07-18 05:35:00|2379.8|2373.8|2381.5|2375.5|2382.8|2376.8|2378.8|2372.8|107
1658122800000|2022-07-18 05:40:00|2381.8|2375.8|2380.8|2374.8|2382.8|2376.8|2380|2374|86
1658123100000|2022-07-18 05:45:00|2380.5|2374.5|2378.8|2372.8|2380.8|2374.8|2377.3|2371.3|204
1658123400000|2022-07-18 05:50:00|2379|2373|2375.5|2369.5|2379.3|2373.3|2375|2369|45
1658123700000|2022-07-18 05:55:00|2375.8|2369.8|2370|2364|2376.5|2370.5|2370|2364|54
1658124000000|2022-07-18 06:00:00|2367.8|2361.8|2363.5|2357.5|2372.5|2366.5|2363|2357|104
1658124300000|2022-07-18 06:05:00|2363.3|2357.3|2364.8|2358.8|2366.8|2360.8|2362.5|2356.5|62
1658124600000|2022-07-18 06:10:00|2365.5|2359.5|2371.8|2365.8|2371.8|2365.8|2365|2359|74
1658124900000|2022-07-18 06:15:00|2371.3|2365.3|2375|2369|2378.5|2372.5|2371.3|2365.3|58
1658125200000|2022-07-18 06:20:00|2375.3|2369.3|2376.8|2370.8|2380.3|2374.3|2375.3|2369.3|43
1658125500000|2022-07-18 06:25:00|2376.5|2370.5|2376|2370|2378.3|2372.3|2375.3|2369.3|58
1658125800000|2022-07-18 06:30:00|2375.8|2369.8|2375|2369|2375.8|2369.8|2370.8|2364.8|94
1658126100000|2022-07-18 06:35:00|2375.3|2369.3|2383.3|2377.3|2384.8|2378.8|2375|2369|69
1658126400000|2022-07-18 06:40:00|2383|2377|2385.3|2379.3|2387.8|2381.8|2383|2377|78
1658126700000|2022-07-18 06:45:00|2384.8|2378.8|2381.3|2375.3|2385|2379|2379.8|2373.8|74
1658127000000|2022-07-18 06:50:00|2380.8|2374.8|2378|2372|2382|2376|2376.5|2370.5|112
1658127300000|2022-07-18 06:55:00|2377.8|2371.8|2382|2376|2383|2377|2375.8|2369.8|189
1658127600000|2022-07-18 07:00:00|2382.3|2376.3|2386|2380|2395.6|2389.6|2378.3|2372.3|181
1658127900000|2022-07-18 07:05:00|2385.8|2379.8|2379.8|2373.8|2387.5|2381.5|2379.8|2373.8|109
1658128200000|2022-07-18 07:10:00|2379.5|2373.5|2372|2366|2380.5|2374.5|2372|2366|87
1658128500000|2022-07-18 07:15:00|2371.8|2365.8|2375.3|2369.3|2377.8|2371.8|2369.3|2363.3|84
1658128800000|2022-07-18 07:20:00|2375.5|2369.5|2377|2371|2378.3|2372.3|2372.8|2366.8|87
1658129100000|2022-07-18 07:25:00|2377.3|2371.3|2379.8|2373.8|2381.5|2375.5|2376.5|2370.5|95
1658129400000|2022-07-18 07:30:00|2379.5|2373.5|2379.8|2373.8|2380.3|2374.3|2377|2371|100
1658129700000|2022-07-18 07:35:00|2380|2374|2384.3|2378.3|2385.8|2379.8|2379|2373|127
1658130000000|2022-07-18 07:40:00|2384.5|2378.5|2387|2381|2388.3|2382.3|2382.3|2376.3|132
1658130300000|2022-07-18 07:45:00|2387.5|2381.5|2405.8|2399.8|2406.3|2400.3|2386.8|2380.8|141
1658130600000|2022-07-18 07:50:00|2405.5|2399.5|2406.8|2400.8|2409.3|2403.3|2404.3|2398.3|78
1658130900000|2022-07-18 07:55:00|2406.5|2400.5|2401|2395|2406.5|2400.5|2398.3|2392.3|86
1658131200000|2022-07-18 08:00:00|2400.8|2394.8|2404|2398|2407|2401|2398.8|2392.8|92
1658131500000|2022-07-18 08:05:00|2403.3|2397.3|2397.8|2391.8|2404.5|2398.5|2397|2391|85
1658131800000|2022-07-18 08:10:00|2397.5|2391.5|2394|2388|2398.3|2392.3|2391.5|2385.5|88
1658132100000|2022-07-18 08:15:00|2393.8|2387.8|2390.5|2384.5|2394|2388|2388.5|2382.5|111
1658132400000|2022-07-18 08:20:00|2390.3|2384.3|2390|2384|2391|2385|2389|2383|58
1658132700000|2022-07-18 08:25:00|2389.8|2383.8|2392.5|2386.5|2392.5|2386.5|2389.3|2383.3|66
1658133000000|2022-07-18 08:30:00|2392|2386|2390.5|2384.5|2394.3|2388.3|2389.3|2383.3|79
1658133300000|2022-07-18 08:35:00|2390.8|2384.8|2403.8|2397.8|2404.1|2398.1|2388.5|2382.5|87
1658133600000|2022-07-18 08:40:00|2404|2398|2403|2397|2407|2401|2402.3|2396.3|70
1658133900000|2022-07-18 08:45:00|2402.8|2396.8|2401.5|2395.5|2405|2399|2400.5|2394.5|72
1658134200000|2022-07-18 08:50:00|2401.8|2395.8|2398.5|2392.5|2401.8|2395.8|2395.3|2389.3|68
1658134500000|2022-07-18 08:55:00|2398.3|2392.3|2397|2391|2399.3|2393.3|2396.3|2390.3|63
1658134800000|2022-07-18 09:00:00|2396.8|2390.8|2396|2390|2397.8|2391.8|2395.3|2389.3|81
1658135100000|2022-07-18 09:05:00|2395.8|2389.8|2394.5|2388.5|2395.8|2389.8|2392|2386|69
1658135400000|2022-07-18 09:10:00|2394|2388|2394.8|2388.8|2396.5|2390.5|2392.3|2386.3|58
1658135700000|2022-07-18 09:15:00|2394.5|2388.5|2395.3|2389.3|2397.5|2391.5|2393|2387|41
1658136000000|2022-07-18 09:20:00|2395|2389|2394.8|2388.8|2395.5|2389.5|2392.3|2386.3|43
1658136300000|2022-07-18 09:25:00|2394.5|2388.5|2393.3|2387.3|2397.3|2391.3|2392.5|2386.5|50
1658136600000|2022-07-18 09:30:00|2393|2387|2392.3|2386.3|2394|2388|2391.8|2385.8|58
1658136900000|2022-07-18 09:35:00|2392|2386|2391.5|2385.5|2393.8|2387.8|2390.5|2384.5|49
1658137200000|2022-07-18 09:40:00|2391.8|2385.8|2391.8|2385.8|2393|2387|2390.8|2384.8|38
1658137500000|2022-07-18 09:45:00|2392|2386|2393|2387|2396.3|2390.3|2392|2386|67
1658137800000|2022-07-18 09:50:00|2392.5|2386.5|2389|2383|2393.3|2387.3|2388.8|2382.8|63
1658138100000|2022-07-18 09:55:00|2388.8|2382.8|2389.3|2383.3|2391.3|2385.3|2388.5|2382.5|45
1658138400000|2022-07-18 10:00:00|2389|2383|2387.8|2381.8|2390.3|2384.3|2387.3|2381.3|45
1658138700000|2022-07-18 10:05:00|2387.5|2381.5|2388|2382|2389|2383|2386.8|2380.8|42
1658139000000|2022-07-18 10:10:00|2388.3|2382.3|2389.3|2383.3|2390.5|2384.5|2387.8|2381.8|35
1658139300000|2022-07-18 10:15:00|2389|2383|2388|2382|2389.8|2383.8|2387.8|2381.8|27
1658139600000|2022-07-18 10:20:00|2388.3|2382.3|2393|2387|2393.8|2387.8|2388|2382|42
1658139900000|2022-07-18 10:25:00|2392.8|2386.8|2388.8|2382.8|2393.8|2387.8|2388.5|2382.5|43
1658140200000|2022-07-18 10:30:00|2388.5|2382.5|2388.5|2382.5|2391.3|2385.3|2387.8|2381.8|58
1658140500000|2022-07-18 10:35:00|2388.3|2382.3|2386.3|2380.3|2388.5|2382.5|2385.8|2379.8|41
1658140800000|2022-07-18 10:40:00|2386|2380|2382|2376|2386.8|2380.8|2381.3|2375.3|51
1658141100000|2022-07-18 10:45:00|2381.5|2375.5|2380.8|2374.8|2381.5|2375.5|2378.8|2372.8|54
1658141400000|2022-07-18 10:50:00|2380.5|2374.5|2381.3|2375.3|2382.5|2376.5|2378.3|2372.3|36
1658141700000|2022-07-18 10:55:00|2382|2376|2380.3|2374.3|2382|2376|2377.5|2371.5|50
1658142000000|2022-07-18 11:00:00|2380|2374|2379|2373|2380|2374|2377.5|2371.5|57
1658142300000|2022-07-18 11:05:00|2379.3|2373.3|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|45
1658142600000|2022-07-18 11:10:00|2375.3|2369.3|2377|2371|2378|2372|2375|2369|50
1658142900000|2022-07-18 11:15:00|2377.8|2371.8|2381|2375|2382.3|2376.3|2377.5|2371.5|66
1658143200000|2022-07-18 11:20:00|2380.8|2374.8|2377|2371|2382.3|2376.3|2377|2371|53
1658143500000|2022-07-18 11:25:00|2377.3|2371.3|2375.8|2369.8|2377.3|2371.3|2375|2369|37
1658143800000|2022-07-18 11:30:00|2375.5|2369.5|2372|2366|2376.8|2370.8|2371.3|2365.3|68
1658144100000|2022-07-18 11:35:00|2371.8|2365.8|2374|2368|2374.8|2368.8|2371.3|2365.3|52
1658144400000|2022-07-18 11:40:00|2373.8|2367.8|2373.5|2367.5|2374.5|2368.5|2372.5|2366.5|50
1658144700000|2022-07-18 11:45:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2371|2365|75
1658145000000|2022-07-18 11:50:00|2373.3|2367.3|2377.3|2371.3|2377.8|2371.8|2372|2366|90
1658145300000|2022-07-18 11:55:00|2377.5|2371.5|2388.3|2382.3|2389.8|2383.8|2370.8|2364.8|122
1658145600000|2022-07-18 12:00:00|2388|2382|2392.3|2386.3|2395.3|2389.3|2385.9|2379.9|155
1658145900000|2022-07-18 12:05:00|2392.5|2386.5|2397|2391|2397|2391|2392.3|2386.3|105
1658146200000|2022-07-18 12:10:00|2397.3|2391.3|2395.8|2389.8|2399.8|2393.8|2395.5|2389.5|71
1658146500000|2022-07-18 12:15:00|2395.5|2389.5|2397|2391|2397.8|2391.8|2394.5|2388.5|43
1658146800000|2022-07-18 12:20:00|2396.8|2390.8|2395|2389|2400|2394|2393|2387|51
1658147100000|2022-07-18 12:25:00|2394.8|2388.8|2397|2391|2398.8|2392.8|2394.8|2388.8|74
1658147400000|2022-07-18 12:30:00|2396.8|2390.8|2397|2391|2399.3|2393.3|2394.8|2388.8|78
1658147700000|2022-07-18 12:35:00|2397.3|2391.3|2396.8|2390.8|2398.3|2392.3|2396.3|2390.3|54
1658148000000|2022-07-18 12:40:00|2396.5|2390.5|2398|2392|2398.5|2392.5|2396|2390|40
1658148300000|2022-07-18 12:45:00|2397.8|2391.8|2395.3|2389.3|2398.3|2392.3|2394|2388|52
1658148600000|2022-07-18 12:50:00|2395|2389|2392.5|2386.5|2395.5|2389.5|2391.3|2385.3|45
1658148900000|2022-07-18 12:55:00|2392.8|2386.8|2398|2392|2398.3|2392.3|2392|2386|95
1658149200000|2022-07-18 13:00:00|2397.8|2391.8|2397.3|2391.3|2398.8|2392.8|2394.8|2388.8|189
1658149500000|2022-07-18 13:05:00|2397.5|2391.5|2399.8|2393.8|2401.8|2395.8|2397|2391|140
1658149800000|2022-07-18 13:10:00|2399.5|2393.5|2394.5|2388.5|2400|2394|2392.5|2386.5|119
1658150100000|2022-07-18 13:15:00|2394.3|2388.3|2392.8|2386.8|2394.8|2388.8|2390.5|2384.5|79
1658150400000|2022-07-18 13:20:00|2392.5|2386.5|2395.5|2389.5|2396.8|2390.8|2390.8|2384.8|92
1658150700000|2022-07-18 13:25:00|2395.3|2389.3|2396|2390|2398|2392|2393.8|2387.8|122
1658151000000|2022-07-18 13:30:00|2396.8|2390.8|2402.5|2396.5|2405.3|2399.3|2394.8|2388.8|227
1658151300000|2022-07-18 13:35:00|2402.3|2396.3|2405.5|2399.5|2405.8|2399.8|2401|2395|175
1658151600000|2022-07-18 13:40:00|2406|2400|2409.8|2403.8|2410.3|2404.3|2401.3|2395.3|194
1658151900000|2022-07-18 13:45:00|2410|2404|2402|2396|2411.8|2405.8|2399.8|2393.8|174
1658152200000|2022-07-18 13:50:00|2402.8|2396.8|2405.3|2399.3|2406.5|2400.5|2402.8|2396.8|95
1658152500000|2022-07-18 13:55:00|2405|2399|2406.8|2400.8|2407.8|2401.8|2404|2398|96
1658152800000|2022-07-18 14:00:00|2406.5|2400.5|2422.8|2415.8|2449.8|2439.3|2404.8|2398.8|190
1658153100000|2022-07-18 14:05:00|2421|2414|2417.3|2411.3|2424.8|2418|2413.5|2407.5|184
1658153400000|2022-07-18 14:10:00|2416.8|2410.8|2415.3|2409.3|2417|2411|2412.8|2406.8|111
1658153700000|2022-07-18 14:15:00|2415|2409|2423|2417|2425.3|2419.3|2414.5|2408.5|101
1658154000000|2022-07-18 14:20:00|2422.8|2416.8|2423.5|2417.5|2425.5|2419.5|2421.5|2415.5|97
1658154300000|2022-07-18 14:25:00|2423.8|2417.8|2428.8|2422.8|2430.5|2424.5|2423.3|2417.3|107
1658154600000|2022-07-18 14:30:00|2429|2423|2437.5|2431.5|2438.8|2432.8|2428.3|2422.3|116
1658154900000|2022-07-18 14:35:00|2437.8|2431.8|2433|2427|2444.5|2438.5|2432|2426|146
1658155200000|2022-07-18 14:40:00|2433.3|2427.3|2451.8|2445.8|2453|2447|2431|2425|144
1658155500000|2022-07-18 14:45:00|2452.3|2446.3|2457|2451|2465|2459|2452|2446|178
1658155800000|2022-07-18 14:50:00|2456.3|2450.3|2450.8|2444.8|2459.3|2453.3|2446.8|2440.8|159
1658156100000|2022-07-18 14:55:00|2450.3|2444.3|2451.5|2445.5|2452.8|2446.8|2449|2443|91
1658156400000|2022-07-18 15:00:00|2451.8|2445.8|2456.3|2450.3|2460.5|2454.5|2451.8|2445.8|123
1658156700000|2022-07-18 15:05:00|2456|2450|2440.3|2434.3|2459|2453|2439.5|2433.5|168
1658157000000|2022-07-18 15:10:00|2440.5|2434.5|2440.5|2434.5|2443|2437|2439.3|2433.3|114
1658157300000|2022-07-18 15:15:00|2440.3|2434.3|2440|2434|2442.3|2436.3|2437.8|2431.8|99
1658157600000|2022-07-18 15:20:00|2439.8|2433.8|2443.5|2437.5|2444.8|2438.8|2438.3|2432.3|100
1658157900000|2022-07-18 15:25:00|2443.8|2437.8|2435.3|2429.3|2445|2439|2434.5|2428.5|111
1658158200000|2022-07-18 15:30:00|2435.5|2429.5|2429|2423|2436.3|2430.3|2427.3|2421.3|227
1658158500000|2022-07-18 15:35:00|2429.3|2423.3|2432.5|2426.5|2432.5|2426.5|2428.3|2422.3|57
1658158800000|2022-07-18 15:40:00|2432.3|2426.3|2432|2426|2434.3|2428.3|2429.3|2423.3|90
1658159100000|2022-07-18 15:45:00|2432.5|2426.5|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|52
1658159400000|2022-07-18 15:50:00|2434.5|2428.5|2433.8|2427.8|2437.5|2431.5|2432.3|2426.3|57
1658159700000|2022-07-18 15:55:00|2433.5|2427.5|2439|2433|2439.3|2433.3|2433.3|2427.3|50
1658160000000|2022-07-18 16:00:00|2438.8|2432.8|2437.5|2431.5|2439|2433|2437|2431|13
1658160300000|2022-07-18 16:05:00|2437.8|2431.8|2434|2428|2437.8|2431.8|2434|2428|31
1658160600000|2022-07-18 16:10:00|2434.3|2428.3|2435.5|2429.5|2435.5|2429.5|2432.5|2426.5|54
1658160900000|2022-07-18 16:15:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2432.3|2426.3|14
1658161200000|2022-07-18 16:20:00|2432.5|2426.5|2435.3|2429.3|2435.3|2429.3|2432.5|2426.5|19
1658161500000|2022-07-18 16:25:00|2435|2429|2435|2429|2435.3|2429.3|2434.8|2428.8|9
1658161800000|2022-07-18 16:30:00|2435.3|2429.3|2434.8|2428.8|2438.5|2432.5|2434.8|2428.8|33
1658162100000|2022-07-18 16:35:00|2434.5|2428.5|2435|2429|2436.8|2430.8|2434.5|2428.5|33
1658162400000|2022-07-18 16:40:00|2434.5|2428.5|2435|2429|2435|2429|2434.3|2428.3|22
1658162700000|2022-07-18 16:45:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2432.5|2426.5|32
1658163000000|2022-07-18 16:50:00|2435|2429|2435|2429|2435.5|2429.5|2435|2429|19
1658163300000|2022-07-18 16:55:00|2435.3|2429.3|2434.5|2428.5|2437.8|2431.8|2434.3|2428.3|51
1658188800000|2022-07-19 00:00:00|2436.4|2430.4|2425.1|2419.1|2436.4|2430.4|2424.6|2418.6|28
1658189100000|2022-07-19 00:05:00|2425.6|2419.6|2427.3|2421.3|2427.3|2421.3|2425.6|2419.6|35
1658189400000|2022-07-19 00:10:00|2427.5|2421.5|2428.3|2422.3|2429.3|2423.3|2427.3|2421.3|14
1658189700000|2022-07-19 00:15:00|2428|2422|2423|2417|2428|2422|2422.8|2416.8|36
1658190000000|2022-07-19 00:20:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2421.5|2415.5|14
1658190300000|2022-07-19 00:25:00|2423|2417|2423.3|2417.3|2425.3|2419.3|2423|2417|49
1658190600000|2022-07-19 00:30:00|2423|2417|2426.3|2420.3|2426.3|2420.3|2421.8|2415.8|20
1658190900000|2022-07-19 00:35:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|8
1658191200000|2022-07-19 00:40:00|2427|2421|2428.5|2422.5|2428.8|2422.8|2426|2420|27
1658191500000|2022-07-19 00:45:00|2428.3|2422.3|2428.8|2422.8|2430.8|2424.8|2427.8|2421.8|30
1658191800000|2022-07-19 00:50:00|2429|2423|2428.3|2422.3|2429|2423|2427.8|2421.8|14
1658192100000|2022-07-19 00:55:00|2428.5|2422.5|2429|2423|2429|2423|2428|2422|24
1658192400000|2022-07-19 01:00:00|2429.3|2423.3|2424.5|2418.5|2429.3|2423.3|2424|2418|103
1658192700000|2022-07-19 01:05:00|2424.8|2418.8|2416.8|2410.8|2425|2419|2415.5|2409.5|113
1658193000000|2022-07-19 01:10:00|2417|2411|2421|2415|2423|2417|2416.5|2410.5|66
1658193300000|2022-07-19 01:15:00|2420.8|2414.8|2418.3|2412.3|2422.3|2416.3|2417.5|2411.5|113
1658193600000|2022-07-19 01:20:00|2418|2412|2412.8|2406.8|2420|2414|2412.8|2406.8|144
1658193900000|2022-07-19 01:25:00|2412.3|2406.3|2413.5|2407.5|2415|2409|2411|2405|133
1658194200000|2022-07-19 01:30:00|2414|2408|2414|2408|2417.8|2411.8|2413.3|2407.3|100
1658194500000|2022-07-19 01:35:00|2413.8|2407.8|2412|2406|2413.8|2407.8|2411.3|2405.3|79
1658194800000|2022-07-19 01:40:00|2411.8|2405.8|2412.3|2406.3|2412.8|2406.8|2411|2405|83
1658195100000|2022-07-19 01:45:00|2412.5|2406.5|2414.3|2408.3|2415.3|2409.3|2411.3|2405.3|82
1658195400000|2022-07-19 01:50:00|2414.5|2408.5|2412|2406|2414.5|2408.5|2411.8|2405.8|58
1658195700000|2022-07-19 01:55:00|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411|2405|55
1658196000000|2022-07-19 02:00:00|2412|2406|2410.5|2404.5|2412.8|2406.8|2410|2404|66
1658196300000|2022-07-19 02:05:00|2410.3|2404.3|2413.8|2407.8|2414|2408|2409.8|2403.8|42
1658196600000|2022-07-19 02:10:00|2413.5|2407.5|2411.8|2405.8|2413.8|2407.8|2411.3|2405.3|54
1658196900000|2022-07-19 02:15:00|2412|2406|2413.3|2407.3|2414|2408|2412|2406|32
1658197200000|2022-07-19 02:20:00|2413|2407|2412.5|2406.5|2413.5|2407.5|2412.5|2406.5|9
1658197500000|2022-07-19 02:25:00|2412.3|2406.3|2412.8|2406.8|2413.8|2407.8|2412|2406|30
1658197800000|2022-07-19 02:30:00|2412.5|2406.5|2410.8|2404.8|2412.5|2406.5|2408.5|2402.5|73
1658198100000|2022-07-19 02:35:00|2410.3|2404.3|2409.3|2403.3|2410.8|2404.8|2408.3|2402.3|72
1658198400000|2022-07-19 02:40:00|2409|2403|2408.5|2402.5|2411|2405|2408.5|2402.5|53
1658198700000|2022-07-19 02:45:00|2408.8|2402.8|2408.5|2402.5|2410.5|2404.5|2407.8|2401.8|62
1658199000000|2022-07-19 02:50:00|2408.3|2402.3|2410.3|2404.3|2411|2405|2408.3|2402.3|53
1658199300000|2022-07-19 02:55:00|2410.5|2404.5|2411.8|2405.8|2412.5|2406.5|2410.3|2404.3|56
1658199600000|2022-07-19 03:00:00|2411.5|2405.5|2414.3|2408.3|2414.3|2408.3|2410|2404|50
1658199900000|2022-07-19 03:05:00|2414|2408|2412.3|2406.3|2415|2409|2412.3|2406.3|89
1658200200000|2022-07-19 03:10:00|2412|2406|2412.3|2406.3|2412.5|2406.5|2410|2404|85
1658200500000|2022-07-19 03:15:00|2412.5|2406.5|2412.8|2406.8|2413.3|2407.3|2411.8|2405.8|40
1658200800000|2022-07-19 03:20:00|2412.5|2406.5|2411.8|2405.8|2412.8|2406.8|2411|2405|51
1658201100000|2022-07-19 03:25:00|2412|2406|2411.3|2405.3|2412|2406|2409.8|2403.8|30
1658201400000|2022-07-19 03:30:00|2411|2405|2411.5|2405.5|2412.5|2406.5|2410.8|2404.8|45
1658201700000|2022-07-19 03:35:00|2411.8|2405.8|2412.3|2406.3|2412.8|2406.8|2411|2405|18
1658202000000|2022-07-19 03:40:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|23
1658202300000|2022-07-19 03:45:00|2412.3|2406.3|2413|2407|2413.3|2407.3|2411.8|2405.8|18
1658202600000|2022-07-19 03:50:00|2412.8|2406.8|2413.8|2407.8|2414.5|2408.5|2412.8|2406.8|15
1658202900000|2022-07-19 03:55:00|2414|2408|2414.5|2408.5|2414.8|2408.8|2413.8|2407.8|12
1658203200000|2022-07-19 04:00:00|2414.8|2408.8|2413.3|2407.3|2414.8|2408.8|2413|2407|29
1658203500000|2022-07-19 04:05:00|2413|2407|2411.5|2405.5|2413|2407|2411.5|2405.5|16
1658203800000|2022-07-19 04:10:00|2411.8|2405.8|2412|2406|2412.3|2406.3|2411.5|2405.5|14
1658204100000|2022-07-19 04:15:00|2411.8|2405.8|2411.3|2405.3|2413.5|2407.5|2411.3|2405.3|38
1658204400000|2022-07-19 04:20:00|2411.8|2405.8|2411|2405|2412.5|2406.5|2411|2405|30
1658204700000|2022-07-19 04:25:00|2411.3|2405.3|2412.3|2406.3|2412.3|2406.3|2411.3|2405.3|9
1658205000000|2022-07-19 04:30:00|2412|2406|2411.8|2405.8|2412.3|2406.3|2411.5|2405.5|18
1658205300000|2022-07-19 04:35:00|2411.5|2405.5|2411.3|2405.3|2411.8|2405.8|2410.8|2404.8|17
1658205600000|2022-07-19 04:40:00|2411|2405|2410.8|2404.8|2411|2405|2410.3|2404.3|6
1658205900000|2022-07-19 04:45:00|2410.5|2404.5|2411.8|2405.8|2412|2406|2410.5|2404.5|8
1658206200000|2022-07-19 04:50:00|2411.5|2405.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|23
1658206500000|2022-07-19 04:55:00|2412|2406|2412.3|2406.3|2412.5|2406.5|2412|2406|12
1658206800000|2022-07-19 05:00:00|2412|2406|2412.5|2406.5|2412.5|2406.5|2411.8|2405.8|16
1658207100000|2022-07-19 05:05:00|2412|2406|2413.5|2407.5|2413.5|2407.5|2409.8|2403.8|36
1658207400000|2022-07-19 05:10:00|2412.8|2406.8|2412.8|2406.8|2413.5|2407.5|2412.3|2406.3|14
1658207700000|2022-07-19 05:15:00|2412.5|2406.5|2410.5|2404.5|2413.5|2407.5|2410.5|2404.5|29
1658208000000|2022-07-19 05:20:00|2410.3|2404.3|2410.5|2404.5|2411.8|2405.8|2410.3|2404.3|31
1658208300000|2022-07-19 05:25:00|2410.3|2404.3|2410.3|2404.3|2412|2406|2410.3|2404.3|31
1658208600000|2022-07-19 05:30:00|2410|2404|2414.8|2408.8|2416.3|2410.3|2409.8|2403.8|174
1658208900000|2022-07-19 05:35:00|2414.5|2408.5|2414|2408|2415.5|2409.5|2411.8|2405.8|103
1658209200000|2022-07-19 05:40:00|2414.3|2408.3|2415|2409|2416|2410|2413|2407|93
1658209500000|2022-07-19 05:45:00|2415.3|2409.3|2411.5|2405.5|2416|2410|2411.5|2405.5|64
1658209800000|2022-07-19 05:50:00|2411.8|2405.8|2413.5|2407.5|2414.5|2408.5|2411.8|2405.8|70
1658210100000|2022-07-19 05:55:00|2413.3|2407.3|2414.5|2408.5|2414.8|2408.8|2411.8|2405.8|73
1658210400000|2022-07-19 06:00:00|2414.3|2408.3|2412.3|2406.3|2415.8|2409.8|2410.5|2404.5|67
1658210700000|2022-07-19 06:05:00|2412|2406|2413|2407|2416.8|2410.8|2411|2405|82
1658211000000|2022-07-19 06:10:00|2413.5|2407.5|2411.8|2405.8|2415.3|2409.3|2411.5|2405.5|57
1658211300000|2022-07-19 06:15:00|2412.3|2406.3|2410.3|2404.3|2413|2407|2410|2404|69
1658211600000|2022-07-19 06:20:00|2410.5|2404.5|2410.3|2404.3|2411|2405|2407|2401|100
1658211900000|2022-07-19 06:25:00|2410.5|2404.5|2414.3|2408.3|2415.8|2409.8|2410.5|2404.5|85
1658212200000|2022-07-19 06:30:00|2414.5|2408.5|2415.8|2409.8|2415.8|2409.8|2412.8|2406.8|47
1658212500000|2022-07-19 06:35:00|2415.5|2409.5|2412.5|2406.5|2415.8|2409.8|2411.3|2405.3|72
1658212800000|2022-07-19 06:40:00|2412.8|2406.8|2415.3|2409.3|2416|2410|2412.5|2406.5|78
1658213100000|2022-07-19 06:45:00|2415|2409|2415.3|2409.3|2416|2410|2414.3|2408.3|82
1658213400000|2022-07-19 06:50:00|2415.5|2409.5|2411.5|2405.5|2415.5|2409.5|2409.5|2403.5|97
1658213700000|2022-07-19 06:55:00|2411.8|2405.8|2406.5|2400.5|2413.3|2407.3|2406.5|2400.5|85
1658214000000|2022-07-19 07:00:00|2406|2400|2413.3|2407.3|2414.5|2408.5|2405.1|2399.1|118
1658214300000|2022-07-19 07:05:00|2413|2407|2414.8|2408.8|2415.3|2409.3|2411|2405|38
1658214600000|2022-07-19 07:10:00|2415|2409|2419.3|2413.3|2419.5|2413.5|2415|2409|58
1658214900000|2022-07-19 07:15:00|2419|2413|2430.5|2424.5|2431.8|2425.8|2419|2413|94
1658215200000|2022-07-19 07:20:00|2430.3|2424.3|2435.3|2429.3|2435.3|2429.3|2429.5|2423.5|130
1658215500000|2022-07-19 07:25:00|2435.5|2429.5|2432|2426|2437.8|2431.8|2432|2426|84
1658215800000|2022-07-19 07:30:00|2431.8|2425.8|2428.5|2422.5|2432|2426|2427.3|2421.3|64
1658216100000|2022-07-19 07:35:00|2428|2422|2426.8|2420.8|2431.5|2425.5|2426.3|2420.3|62
1658216400000|2022-07-19 07:40:00|2426|2420|2437.8|2431.8|2437.8|2431.8|2423.8|2417.8|136
1658216700000|2022-07-19 07:45:00|2437.5|2431.5|2436.8|2430.8|2438|2432|2435.3|2429.3|61
1658217000000|2022-07-19 07:50:00|2436.5|2430.5|2431.8|2425.8|2436.5|2430.5|2431.5|2425.5|51
1658217300000|2022-07-19 07:55:00|2431.5|2425.5|2428.5|2422.5|2431.5|2425.5|2427.5|2421.5|41
1658217600000|2022-07-19 08:00:00|2428.8|2422.8|2430|2424|2432.5|2426.5|2425.3|2419.3|95
1658217900000|2022-07-19 08:05:00|2429.8|2423.8|2435.3|2429.3|2435.5|2429.5|2428.5|2422.5|72
1658218200000|2022-07-19 08:10:00|2435|2429|2431|2425|2436.5|2430.5|2431|2425|49
1658218500000|2022-07-19 08:15:00|2430.3|2424.3|2425.3|2419.3|2430.8|2424.8|2422|2416|99
1658218800000|2022-07-19 08:20:00|2425.5|2419.5|2424.5|2418.5|2425.5|2419.5|2420.5|2414.5|66
1658219100000|2022-07-19 08:25:00|2424.3|2418.3|2425.8|2419.8|2426.5|2420.5|2422|2416|79
1658219400000|2022-07-19 08:30:00|2425.5|2419.5|2426.3|2420.3|2426.8|2420.8|2422.8|2416.8|62
1658219700000|2022-07-19 08:35:00|2426.5|2420.5|2431|2425|2431|2425|2424.8|2418.8|86
1658220000000|2022-07-19 08:40:00|2431.5|2425.5|2432.3|2426.3|2432.8|2426.8|2430.5|2424.5|59
1658220300000|2022-07-19 08:45:00|2432|2426|2430.8|2424.8|2432.3|2426.3|2429.3|2423.3|65
1658220600000|2022-07-19 08:50:00|2430.5|2424.5|2428.3|2422.3|2430.5|2424.5|2427.3|2421.3|63
1658220900000|2022-07-19 08:55:00|2428.5|2422.5|2428.3|2422.3|2430|2424|2426.5|2420.5|79
1658221200000|2022-07-19 09:00:00|2427.8|2421.8|2420.8|2414.8|2428.8|2422.8|2420.5|2414.5|79
1658221500000|2022-07-19 09:05:00|2420.5|2414.5|2424|2418|2424.5|2418.5|2418.5|2412.5|59
1658221800000|2022-07-19 09:10:00|2423.5|2417.5|2423.5|2417.5|2424.3|2418.3|2421|2415|49
1658222100000|2022-07-19 09:15:00|2423.3|2417.3|2426.5|2420.5|2426.8|2420.8|2421|2415|46
1658222400000|2022-07-19 09:20:00|2426.8|2420.8|2430.3|2424.3|2432|2426|2426.8|2420.8|69
1658222700000|2022-07-19 09:25:00|2430.5|2424.5|2427.8|2421.8|2430.8|2424.8|2427.3|2421.3|28
1658223000000|2022-07-19 09:30:00|2428|2422|2431.8|2425.8|2432.8|2426.8|2427|2421|50
1658223300000|2022-07-19 09:35:00|2431.5|2425.5|2434.5|2428.5|2434.5|2428.5|2431.3|2425.3|85
1658223600000|2022-07-19 09:40:00|2433.8|2427.8|2437|2431|2437.3|2431.3|2433.3|2427.3|62
1658223900000|2022-07-19 09:45:00|2437.3|2431.3|2433.5|2427.5|2437.3|2431.3|2433.3|2427.3|69
1658224200000|2022-07-19 09:50:00|2433.8|2427.8|2432.3|2426.3|2434|2428|2431|2425|45
1658224500000|2022-07-19 09:55:00|2432|2426|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|37
1658224800000|2022-07-19 10:00:00|2432|2426|2433|2427|2433.3|2427.3|2431|2425|52
1658225100000|2022-07-19 10:05:00|2433.3|2427.3|2434|2428|2434.8|2428.8|2431.8|2425.8|68
1658225400000|2022-07-19 10:10:00|2434.3|2428.3|2432.8|2426.8|2435.5|2429.5|2432.3|2426.3|49
1658225700000|2022-07-19 10:15:00|2433.3|2427.3|2431.8|2425.8|2434|2428|2431.5|2425.5|74
1658226000000|2022-07-19 10:20:00|2432|2426|2433.3|2427.3|2435|2429|2431.8|2425.8|41
1658226300000|2022-07-19 10:25:00|2433.5|2427.5|2430.3|2424.3|2433.8|2427.8|2429.3|2423.3|57
1658226600000|2022-07-19 10:30:00|2430|2424|2426.8|2420.8|2430.3|2424.3|2426.3|2420.3|32
1658226900000|2022-07-19 10:35:00|2427|2421|2429.8|2423.8|2430.5|2424.5|2427|2421|46
1658227200000|2022-07-19 10:40:00|2430|2424|2428.5|2422.5|2430.3|2424.3|2426.5|2420.5|51
1658227500000|2022-07-19 10:45:00|2428.3|2422.3|2428|2422|2429|2423|2427.8|2421.8|25
1658227800000|2022-07-19 10:50:00|2427.8|2421.8|2429.3|2423.3|2429.5|2423.5|2426.3|2420.3|25
1658228100000|2022-07-19 10:55:00|2429.8|2423.8|2428.3|2422.3|2429.8|2423.8|2427.3|2421.3|50
1658228400000|2022-07-19 11:00:00|2428|2422|2431.3|2425.3|2431.3|2425.3|2427.8|2421.8|70
1658228700000|2022-07-19 11:05:00|2431|2425|2433.3|2427.3|2434.5|2428.5|2430.8|2424.8|54
1658229000000|2022-07-19 11:10:00|2433.5|2427.5|2432.8|2426.8|2434.5|2428.5|2432.3|2426.3|47
1658229300000|2022-07-19 11:15:00|2433|2427|2431|2425|2433.3|2427.3|2430.5|2424.5|34
1658229600000|2022-07-19 11:20:00|2431.3|2425.3|2430.3|2424.3|2431.8|2425.8|2428.5|2422.5|51
1658229900000|2022-07-19 11:25:00|2430.5|2424.5|2428.8|2422.8|2430.8|2424.8|2428.5|2422.5|57
1658230200000|2022-07-19 11:30:00|2428.5|2422.5|2430.8|2424.8|2431.5|2425.5|2428.3|2422.3|66
1658230500000|2022-07-19 11:35:00|2430.5|2424.5|2432|2426|2432.5|2426.5|2430.3|2424.3|56
1658230800000|2022-07-19 11:40:00|2432.3|2426.3|2434.8|2428.8|2435|2429|2431.3|2425.3|66
1658231100000|2022-07-19 11:45:00|2435|2429|2435.5|2429.5|2437.8|2431.8|2434.5|2428.5|47
1658231400000|2022-07-19 11:50:00|2435.3|2429.3|2436|2430|2437.3|2431.3|2435|2429|66
1658231700000|2022-07-19 11:55:00|2435.8|2429.8|2427.4|2421.4|2436.3|2430.3|2425.4|2419.4|121
1658232000000|2022-07-19 12:00:00|2427.6|2421.6|2422.8|2416.8|2427.9|2421.9|2421.1|2415.1|102
1658232300000|2022-07-19 12:05:00|2422.5|2416.5|2423.5|2417.5|2425|2419|2421.3|2415.3|64
1658232600000|2022-07-19 12:10:00|2423.3|2417.3|2424|2418|2424.8|2418.8|2420.3|2414.3|116
1658232900000|2022-07-19 12:15:00|2424.3|2418.3|2422.5|2416.5|2425.8|2419.8|2422.5|2416.5|89
1658233200000|2022-07-19 12:20:00|2423.3|2417.3|2424.8|2418.8|2424.8|2418.8|2420.8|2414.8|54
1658233500000|2022-07-19 12:25:00|2425|2419|2425|2419|2425|2419|2421.8|2415.8|52
1658233800000|2022-07-19 12:30:00|2425.3|2419.3|2420.8|2414.8|2425.5|2419.5|2419.3|2413.3|52
1658234100000|2022-07-19 12:35:00|2421|2415|2420.8|2414.8|2422.3|2416.3|2418.5|2412.5|32
1658234400000|2022-07-19 12:40:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|22
1658234700000|2022-07-19 12:45:00|2421|2415|2420|2414|2421|2415|2419.8|2413.8|28
1658235000000|2022-07-19 12:50:00|2420.3|2414.3|2423.5|2417.5|2423.8|2417.8|2420.3|2414.3|67
1658235300000|2022-07-19 12:55:00|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2419.8|2413.8|70
1658235600000|2022-07-19 13:00:00|2422.5|2416.5|2416.8|2410.8|2422.5|2416.5|2414.8|2408.8|184
1658235900000|2022-07-19 13:05:00|2416.3|2410.3|2411|2405|2416.5|2410.5|2408.8|2402.8|178
1658236200000|2022-07-19 13:10:00|2410.8|2404.8|2412.3|2406.3|2413|2407|2409.3|2403.3|149
1658236500000|2022-07-19 13:15:00|2411.8|2405.8|2410|2404|2414|2408|2409.5|2403.5|112
1658236800000|2022-07-19 13:20:00|2409.5|2403.5|2411.5|2405.5|2412.3|2406.3|2409.3|2403.3|92
1658237100000|2022-07-19 13:25:00|2411.8|2405.8|2411.3|2405.3|2414|2408|2409.3|2403.3|126
1658237400000|2022-07-19 13:30:00|2411|2405|2414|2408|2416|2410|2411|2405|168
1658237700000|2022-07-19 13:35:00|2414.3|2408.3|2408.5|2402.5|2414.5|2408.5|2407|2401|155
1658238000000|2022-07-19 13:40:00|2408.3|2402.3|2407.5|2401.5|2410.8|2404.8|2406.3|2400.3|195
1658238300000|2022-07-19 13:45:00|2407.8|2401.8|2408.8|2402.8|2410.3|2404.3|2405|2399|108
1658238600000|2022-07-19 13:50:00|2409|2403|2409.3|2403.3|2410.3|2404.3|2408|2402|86
1658238900000|2022-07-19 13:55:00|2409.5|2403.5|2400.5|2394.5|2410.3|2404.3|2399|2393|134
1658239200000|2022-07-19 14:00:00|2400.8|2394.8|2404.8|2398.8|2405.8|2399.8|2400.3|2394.3|136
1658239500000|2022-07-19 14:05:00|2405|2399|2406.3|2400.3|2407.8|2401.8|2403.3|2397.3|150
1658239800000|2022-07-19 14:10:00|2406.5|2400.5|2409.3|2403.3|2409.5|2403.5|2406.3|2400.3|102
1658240100000|2022-07-19 14:15:00|2409|2403|2414|2408|2416|2410|2406.5|2400.5|107
1658240400000|2022-07-19 14:20:00|2414.3|2408.3|2410.5|2404.5|2417.5|2411.5|2410.5|2404.5|115
1658240700000|2022-07-19 14:25:00|2410.3|2404.3|2413.3|2407.3|2413.5|2407.5|2407.8|2401.8|185
1658241000000|2022-07-19 14:30:00|2413.5|2407.5|2408.8|2402.8|2413.8|2407.8|2408.8|2402.8|190
1658241300000|2022-07-19 14:35:00|2409|2403|2402.3|2396.3|2412|2406|2401.3|2395.3|188
1658241600000|2022-07-19 14:40:00|2402|2396|2404|2398|2404.8|2398.8|2401.5|2395.5|111
1658241900000|2022-07-19 14:45:00|2403.8|2397.8|2397.3|2391.3|2404|2398|2397.3|2391.3|100
1658242200000|2022-07-19 14:50:00|2397.5|2391.5|2391.6|2385.6|2398.8|2392.8|2388.6|2382.6|111
1658242500000|2022-07-19 14:55:00|2391.5|2385.5|2399.8|2393.8|2400.5|2394.5|2389.5|2383.5|156
1658242800000|2022-07-19 15:00:00|2400|2394|2396.8|2390.8|2400.5|2394.5|2396|2390|104
1658243100000|2022-07-19 15:05:00|2396.5|2390.5|2398.5|2392.5|2399.5|2393.5|2394.5|2388.5|99
1658243400000|2022-07-19 15:10:00|2398.8|2392.8|2397.3|2391.3|2400.8|2394.8|2397|2391|51
1658243700000|2022-07-19 15:15:00|2397|2391|2398|2392|2400|2394|2395.5|2389.5|61
1658244000000|2022-07-19 15:20:00|2397.8|2391.8|2400.8|2394.8|2403.3|2397.3|2397.8|2391.8|62
1658244300000|2022-07-19 15:25:00|2400|2394|2401.3|2395.3|2404|2398|2398|2392|62
1658244600000|2022-07-19 15:30:00|2401|2395|2389.8|2383.8|2401.3|2395.3|2388|2382|119
1658244900000|2022-07-19 15:35:00|2390|2384|2391.3|2385.3|2393.5|2387.5|2388.8|2382.8|73
1658245200000|2022-07-19 15:40:00|2391|2385|2388.5|2382.5|2391.5|2385.5|2388.5|2382.5|44
1658245500000|2022-07-19 15:45:00|2388.3|2382.3|2390|2384|2390|2384|2387.3|2381.3|42
1658245800000|2022-07-19 15:50:00|2389.8|2383.8|2393|2387|2393.3|2387.3|2389.5|2383.5|43
1658246100000|2022-07-19 15:55:00|2393.3|2387.3|2393.5|2387.5|2394|2388|2391|2385|86
1658246400000|2022-07-19 16:00:00|2393.8|2387.8|2392|2386|2393.8|2387.8|2391|2385|48
1658246700000|2022-07-19 16:05:00|2392.3|2386.3|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|99
1658247000000|2022-07-19 16:10:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2391.5|2385.5|31
1658247300000|2022-07-19 16:15:00|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|43
1658247600000|2022-07-19 16:20:00|2391.8|2385.8|2393|2387|2393|2387|2391.3|2385.3|43
1658247900000|2022-07-19 16:25:00|2392.8|2386.8|2392.8|2386.8|2393|2387|2391.5|2385.5|61
1658248200000|2022-07-19 16:30:00|2393|2387|2390|2384|2394|2388|2389.3|2383.3|51
1658248500000|2022-07-19 16:35:00|2390.5|2384.5|2390|2384|2390.5|2384.5|2389.8|2383.8|42
1658248800000|2022-07-19 16:40:00|2389.8|2383.8|2388.3|2382.3|2390.3|2384.3|2388|2382|38
1658249100000|2022-07-19 16:45:00|2388|2382|2387|2381|2388.3|2382.3|2385.8|2379.8|31
1658249400000|2022-07-19 16:50:00|2387.3|2381.3|2389.5|2383.5|2389.5|2383.5|2387.3|2381.3|22
1658249700000|2022-07-19 16:55:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2388.3|2382.3|76
1658275200000|2022-07-20 00:00:00|2399.5|2393.5|2401.8|2395.8|2401.8|2395.8|2399.5|2393.5|10
1658275500000|2022-07-20 00:05:00|2402|2396|2401.1|2395.1|2402.3|2396.3|2398.9|2392.9|11
1658275800000|2022-07-20 00:10:00|2401.4|2395.4|2401.5|2395.5|2401.8|2395.8|2400.6|2394.6|20
1658276100000|2022-07-20 00:15:00|2401.8|2395.8|2402|2396|2402.5|2396.5|2400.3|2394.3|19
1658276400000|2022-07-20 00:20:00|2402.3|2396.3|2406|2400|2406|2400|2402.3|2396.3|32
1658276700000|2022-07-20 00:25:00|2406.5|2400.5|2404.4|2398.4|2407.3|2401.3|2403.6|2397.6|34
1658277000000|2022-07-20 00:30:00|2405.1|2399.1|2407.8|2401.8|2408|2402|2405|2399|33
1658277300000|2022-07-20 00:35:00|2408|2402|2407.3|2401.3|2408|2402|2407|2401|16
1658277600000|2022-07-20 00:40:00|2407.5|2401.5|2408|2402|2408|2402|2407|2401|11
1658277900000|2022-07-20 00:45:00|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2406|2400|29
1658278200000|2022-07-20 00:50:00|2407.5|2401.5|2408|2402|2408.5|2402.5|2407|2401|40
1658278500000|2022-07-20 00:55:00|2407.8|2401.8|2408.5|2402.5|2408.8|2402.8|2406.5|2400.5|21
1658278800000|2022-07-20 01:00:00|2408.3|2402.3|2406.3|2400.3|2409|2403|2405.3|2399.3|116
1658279100000|2022-07-20 01:05:00|2406.5|2400.5|2402|2396|2407.3|2401.3|2401.8|2395.8|112
1658279400000|2022-07-20 01:10:00|2401.8|2395.8|2401.5|2395.5|2404.5|2398.5|2398.5|2392.5|65
1658279700000|2022-07-20 01:15:00|2401.9|2395.9|2403.5|2397.5|2404.8|2398.8|2401.3|2395.3|77
1658280000000|2022-07-20 01:20:00|2404|2398|2404|2398|2404.5|2398.5|2403.5|2397.5|36
1658280300000|2022-07-20 01:25:00|2404.3|2398.3|2406.8|2400.8|2407.8|2401.8|2403.3|2397.3|42
1658280600000|2022-07-20 01:30:00|2407|2401|2408.3|2402.3|2408.5|2402.5|2406|2400|67
1658280900000|2022-07-20 01:35:00|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2405.8|2399.8|33
1658281200000|2022-07-20 01:40:00|2407.5|2401.5|2407.5|2401.5|2408|2402|2407.5|2401.5|51
1658281500000|2022-07-20 01:45:00|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407|2401|43
1658281800000|2022-07-20 01:50:00|2407|2401|2408.3|2402.3|2409|2403|2406.5|2400.5|41
1658282100000|2022-07-20 01:55:00|2408.5|2402.5|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|40
1658282400000|2022-07-20 02:00:00|2407.3|2401.3|2408.8|2402.8|2409|2403|2406.3|2400.3|47
1658282700000|2022-07-20 02:05:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.3|2402.3|64
1658283000000|2022-07-20 02:10:00|2409|2403|2405.8|2399.8|2409.8|2403.8|2405.8|2399.8|45
1658283300000|2022-07-20 02:15:00|2405.5|2399.5|2406|2400|2407.3|2401.3|2405.5|2399.5|26
1658283600000|2022-07-20 02:20:00|2405.5|2399.5|2407|2401|2407|2401|2405.5|2399.5|28
1658283900000|2022-07-20 02:25:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1658284200000|2022-07-20 02:30:00|2407|2401|2406.5|2400.5|2407.3|2401.3|2404.8|2398.8|63
1658284500000|2022-07-20 02:35:00|2407|2401|2410.3|2404.3|2410.3|2404.3|2407|2401|34
1658284800000|2022-07-20 02:40:00|2410|2404|2414.3|2408.3|2414.3|2408.3|2410|2404|44
1658285100000|2022-07-20 02:45:00|2414.5|2408.5|2410|2404|2414.5|2408.5|2407.5|2401.5|92
1658285400000|2022-07-20 02:50:00|2409.8|2403.8|2414.8|2408.8|2415|2409|2408.8|2402.8|84
1658285700000|2022-07-20 02:55:00|2415|2409|2413.8|2407.8|2415|2409|2412|2406|108
1658286000000|2022-07-20 03:00:00|2413.5|2407.5|2413|2407|2414|2408|2412.5|2406.5|70
1658286300000|2022-07-20 03:05:00|2412.8|2406.8|2412.5|2406.5|2413|2407|2410.5|2404.5|79
1658286600000|2022-07-20 03:10:00|2412.8|2406.8|2414|2408|2414.5|2408.5|2412.5|2406.5|73
1658286900000|2022-07-20 03:15:00|2413.8|2407.8|2413.3|2407.3|2415|2409|2412.8|2406.8|116
1658287200000|2022-07-20 03:20:00|2413.5|2407.5|2413.5|2407.5|2414.5|2408.5|2412.8|2406.8|76
1658287500000|2022-07-20 03:25:00|2413.3|2407.3|2414.5|2408.5|2415.3|2409.3|2410|2404|117
1658287800000|2022-07-20 03:30:00|2414.3|2408.3|2421.3|2415.3|2422.3|2416.3|2411.5|2405.5|95
1658288100000|2022-07-20 03:35:00|2421|2415|2419.8|2413.8|2421.3|2415.3|2418.8|2412.8|45
1658288400000|2022-07-20 03:40:00|2419.3|2413.3|2419.8|2413.8|2420.5|2414.5|2418.5|2412.5|44
1658288700000|2022-07-20 03:45:00|2420|2414|2419.3|2413.3|2420.5|2414.5|2419|2413|46
1658289000000|2022-07-20 03:50:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2417.5|2411.5|68
1658289300000|2022-07-20 03:55:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|10
1658289600000|2022-07-20 04:00:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1658289900000|2022-07-20 04:05:00|2418.3|2412.3|2418.5|2412.5|2419|2413|2418.3|2412.3|31
1658290200000|2022-07-20 04:10:00|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.3|2412.3|21
1658290500000|2022-07-20 04:15:00|2419|2413|2419.8|2413.8|2420|2414|2419|2413|33
1658290800000|2022-07-20 04:20:00|2420|2414|2420|2414|2420.5|2414.5|2419.5|2413.5|57
1658291100000|2022-07-20 04:25:00|2419.8|2413.8|2420|2414|2420|2414|2419.5|2413.5|22
1658291400000|2022-07-20 04:30:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|38
1658291700000|2022-07-20 04:35:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1658292000000|2022-07-20 04:40:00|2420|2414|2420|2414|2420.8|2414.8|2419.8|2413.8|16
1658292300000|2022-07-20 04:45:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2420|2414|18
1658292600000|2022-07-20 04:50:00|2421.5|2415.5|2417.8|2411.8|2421.5|2415.5|2416|2410|32
1658292900000|2022-07-20 04:55:00|2417.5|2411.5|2416|2410|2417.5|2411.5|2415|2409|34
1658293200000|2022-07-20 05:00:00|2415.8|2409.8|2414|2408|2416.3|2410.3|2413.5|2407.5|37
1658293500000|2022-07-20 05:05:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2414|2408|13
1658293800000|2022-07-20 05:10:00|2414.5|2408.5|2416.5|2410.5|2416.5|2410.5|2414|2408|33
1658294100000|2022-07-20 05:15:00|2416.3|2410.3|2417.8|2411.8|2418.5|2412.5|2416.3|2410.3|22
1658294400000|2022-07-20 05:20:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2416.3|2410.3|19
1658294700000|2022-07-20 05:25:00|2418|2412|2419.3|2413.3|2419.8|2413.8|2418|2412|25
1658295000000|2022-07-20 05:30:00|2419|2413|2413.5|2407.5|2419.3|2413.3|2413|2407|158
1658295300000|2022-07-20 05:35:00|2413.3|2407.3|2410|2404|2414|2408|2409.8|2403.8|125
1658295600000|2022-07-20 05:40:00|2409.8|2403.8|2411.8|2405.8|2414.3|2408.3|2409.3|2403.3|116
1658295900000|2022-07-20 05:45:00|2412|2406|2406.3|2400.3|2413|2407|2406|2400|73
1658296200000|2022-07-20 05:50:00|2406.5|2400.5|2410.8|2404.8|2413|2407|2406.5|2400.5|85
1658296500000|2022-07-20 05:55:00|2410.5|2404.5|2403.3|2397.3|2410.5|2404.5|2402.8|2396.8|103
1658296800000|2022-07-20 06:00:00|2403.5|2397.5|2405.8|2399.8|2406.3|2400.3|2403|2397|89
1658297100000|2022-07-20 06:05:00|2405.5|2399.5|2403|2397|2405.5|2399.5|2399.5|2393.5|81
1658297400000|2022-07-20 06:10:00|2403.3|2397.3|2400.5|2394.5|2405|2399|2400|2394|67
1658297700000|2022-07-20 06:15:00|2400.3|2394.3|2402.5|2396.5|2403.3|2397.3|2399.8|2393.8|82
1658298000000|2022-07-20 06:20:00|2402.8|2396.8|2399.3|2393.3|2403.5|2397.5|2397.8|2391.8|64
1658298300000|2022-07-20 06:25:00|2399|2393|2401.5|2395.5|2402.3|2396.3|2396.8|2390.8|84
1658298600000|2022-07-20 06:30:00|2401.8|2395.8|2405.5|2399.5|2407.3|2401.3|2399.5|2393.5|64
1658298900000|2022-07-20 06:35:00|2404.5|2398.5|2406.8|2400.8|2408.5|2402.5|2403.8|2397.8|61
1658299200000|2022-07-20 06:40:00|2407|2401|2404.3|2398.3|2411.5|2405.5|2403.5|2397.5|75
1658299500000|2022-07-20 06:45:00|2404|2398|2410|2404|2410.5|2404.5|2402.3|2396.3|87
1658299800000|2022-07-20 06:50:00|2409.5|2403.5|2412|2406|2413.3|2407.3|2407.8|2401.8|59
1658300100000|2022-07-20 06:55:00|2411.8|2405.8|2410.8|2404.8|2413.3|2407.3|2407.5|2401.5|81
1658300400000|2022-07-20 07:00:00|2410|2404|2410.5|2404.5|2413.3|2407.3|2408|2402|115
1658300700000|2022-07-20 07:05:00|2410.3|2404.3|2413.5|2407.5|2413.8|2407.8|2407.5|2401.5|96
1658301000000|2022-07-20 07:10:00|2413.8|2407.8|2420.8|2414.8|2420.8|2414.8|2413.3|2407.3|53
1658301300000|2022-07-20 07:15:00|2420.5|2414.5|2418.5|2412.5|2421.3|2415.3|2417.3|2411.3|45
1658301600000|2022-07-20 07:20:00|2418.3|2412.3|2425|2419|2425|2419|2417.3|2411.3|56
1658301900000|2022-07-20 07:25:00|2425.3|2419.3|2421.5|2415.5|2426.5|2420.5|2417.3|2411.3|105
1658302200000|2022-07-20 07:30:00|2421.3|2415.3|2422|2416|2423.5|2417.5|2419.5|2413.5|60
1658302500000|2022-07-20 07:35:00|2421.8|2415.8|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|48
1658302800000|2022-07-20 07:40:00|2423|2417|2418.8|2412.8|2423.3|2417.3|2418.8|2412.8|44
1658303100000|2022-07-20 07:45:00|2419.5|2413.5|2421.5|2415.5|2421.5|2415.5|2419.3|2413.3|31
1658303400000|2022-07-20 07:50:00|2421.3|2415.3|2420.5|2414.5|2422.3|2416.3|2418.5|2412.5|47
1658303700000|2022-07-20 07:55:00|2420.8|2414.8|2421.5|2415.5|2422.8|2416.8|2420.5|2414.5|48
1658304000000|2022-07-20 08:00:00|2421.3|2415.3|2421.8|2415.8|2422.8|2416.8|2419.3|2413.3|79
1658304300000|2022-07-20 08:05:00|2422|2416|2418.5|2412.5|2422.8|2416.8|2417.5|2411.5|79
1658304600000|2022-07-20 08:10:00|2418.3|2412.3|2417.8|2411.8|2418.8|2412.8|2417|2411|61
1658304900000|2022-07-20 08:15:00|2418|2412|2417.3|2411.3|2419.3|2413.3|2413.5|2407.5|57
1658305200000|2022-07-20 08:20:00|2417|2411|2416.3|2410.3|2417|2411|2415.8|2409.8|22
1658305500000|2022-07-20 08:25:00|2416.8|2410.8|2416.5|2410.5|2418.8|2412.8|2415|2409|47
1658305800000|2022-07-20 08:30:00|2416.3|2410.3|2418.3|2412.3|2418.5|2412.5|2415.5|2409.5|59
1658306100000|2022-07-20 08:35:00|2418.5|2412.5|2422|2416|2423.3|2417.3|2417|2411|61
1658306400000|2022-07-20 08:40:00|2421.8|2415.8|2423|2417|2423.5|2417.5|2421|2415|43
1658306700000|2022-07-20 08:45:00|2423.3|2417.3|2427.8|2421.8|2429.8|2423.8|2423|2417|70
1658307000000|2022-07-20 08:50:00|2427.5|2421.5|2428.8|2422.8|2429.5|2423.5|2426.3|2420.3|36
1658307300000|2022-07-20 08:55:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2425.5|2419.5|46
1658307600000|2022-07-20 09:00:00|2428|2422|2437.5|2431.5|2440.5|2434.5|2428|2422|111
1658307900000|2022-07-20 09:05:00|2437.3|2431.3|2438.3|2432.3|2439.3|2433.3|2435.8|2429.8|35
1658308200000|2022-07-20 09:10:00|2438.5|2432.5|2453.5|2447.5|2455.5|2449.5|2438.5|2432.5|112
1658308500000|2022-07-20 09:15:00|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2451.3|2445.3|58
1658308800000|2022-07-20 09:20:00|2454.3|2448.3|2450.5|2444.5|2454.8|2448.8|2448.5|2442.5|101
1658309100000|2022-07-20 09:25:00|2450.3|2444.3|2446.5|2440.5|2450.3|2444.3|2446.3|2440.3|77
1658309400000|2022-07-20 09:30:00|2446.3|2440.3|2451.8|2445.8|2451.8|2445.8|2446.3|2440.3|59
1658309700000|2022-07-20 09:35:00|2451.5|2445.5|2450.5|2444.5|2452.3|2446.3|2449.8|2443.8|45
1658310000000|2022-07-20 09:40:00|2450.8|2444.8|2450.8|2444.8|2452|2446|2450|2444|70
1658310300000|2022-07-20 09:45:00|2450.5|2444.5|2455.5|2449.5|2456|2450|2450.5|2444.5|54
1658310600000|2022-07-20 09:50:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2455.3|2449.3|38
1658310900000|2022-07-20 09:55:00|2458.3|2452.3|2460.3|2454.3|2465.5|2459.5|2458.3|2452.3|104
1658311200000|2022-07-20 10:00:00|2460|2454|2457.5|2451.5|2460.8|2454.8|2457.5|2451.5|38
1658311500000|2022-07-20 10:05:00|2457.3|2451.3|2454.5|2448.5|2458.8|2452.8|2453.8|2447.8|73
1658311800000|2022-07-20 10:10:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2452|2446|47
1658312100000|2022-07-20 10:15:00|2454.3|2448.3|2454.3|2448.3|2454.8|2448.8|2451.5|2445.5|48
1658312400000|2022-07-20 10:20:00|2454.5|2448.5|2453.5|2447.5|2456|2450|2453|2447|75
1658312700000|2022-07-20 10:25:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.3|2446.3|86
1658313000000|2022-07-20 10:30:00|2455|2449|2452|2446|2455.8|2449.8|2450.3|2444.3|120
1658313300000|2022-07-20 10:35:00|2451.3|2445.3|2448.3|2442.3|2452|2446|2446|2440|97
1658313600000|2022-07-20 10:40:00|2448.5|2442.5|2445.3|2439.3|2449.5|2443.5|2444.8|2438.8|53
1658313900000|2022-07-20 10:45:00|2445|2439|2443.8|2437.8|2447.3|2441.3|2441.8|2435.8|97
1658314200000|2022-07-20 10:50:00|2443.5|2437.5|2444.5|2438.5|2445|2439|2438.3|2432.3|96
1658314500000|2022-07-20 10:55:00|2444.3|2438.3|2444.3|2438.3|2445.5|2439.5|2443.3|2437.3|76
1658314800000|2022-07-20 11:00:00|2444|2438|2443.8|2437.8|2445.3|2439.3|2443|2437|72
1658315100000|2022-07-20 11:05:00|2443.5|2437.5|2444.5|2438.5|2444.8|2438.8|2443.3|2437.3|70
1658315400000|2022-07-20 11:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|62
1658315700000|2022-07-20 11:15:00|2443|2437|2444.3|2438.3|2444.5|2438.5|2443|2437|68
1658316000000|2022-07-20 11:20:00|2443.8|2437.8|2441.5|2435.5|2444.5|2438.5|2441.3|2435.3|56
1658316300000|2022-07-20 11:25:00|2441.3|2435.3|2442.8|2436.8|2443|2437|2438.5|2432.5|75
1658316600000|2022-07-20 11:30:00|2443|2437|2443.3|2437.3|2444|2438|2441.8|2435.8|49
1658316900000|2022-07-20 11:35:00|2442.8|2436.8|2444.3|2438.3|2444.5|2438.5|2442.8|2436.8|36
1658317200000|2022-07-20 11:40:00|2444|2438|2449|2443|2450.3|2444.3|2443.5|2437.5|44
1658317500000|2022-07-20 11:45:00|2449.3|2443.3|2448.8|2442.8|2449.5|2443.5|2445.5|2439.5|37
1658317800000|2022-07-20 11:50:00|2449|2443|2456.3|2450.3|2457.5|2451.5|2448.8|2442.8|106
1658318100000|2022-07-20 11:55:00|2456|2450|2455.8|2449.8|2457.3|2451.3|2453|2447|85
1658318400000|2022-07-20 12:00:00|2456|2450|2458|2452|2459.5|2453.5|2454.5|2448.5|71
1658318700000|2022-07-20 12:05:00|2458.3|2452.3|2460.3|2454.3|2460.3|2454.3|2458.3|2452.3|41
1658319000000|2022-07-20 12:10:00|2460|2454|2462.3|2456.3|2462.5|2456.5|2458|2452|46
1658319300000|2022-07-20 12:15:00|2464|2458|2460.3|2454.3|2465|2459|2459.8|2453.8|62
1658319600000|2022-07-20 12:20:00|2460.5|2454.5|2455.3|2449.3|2460.5|2454.5|2454.3|2448.3|84
1658319900000|2022-07-20 12:25:00|2455.8|2449.8|2452.8|2446.8|2455.8|2449.8|2451.5|2445.5|95
1658320200000|2022-07-20 12:30:00|2452.5|2446.5|2450.3|2444.3|2454|2448|2450.3|2444.3|65
1658320500000|2022-07-20 12:35:00|2450.8|2444.8|2453.8|2447.8|2453.8|2447.8|2449.3|2443.3|81
1658320800000|2022-07-20 12:40:00|2453.5|2447.5|2451.8|2445.8|2453.8|2447.8|2450.3|2444.3|84
1658321100000|2022-07-20 12:45:00|2451.5|2445.5|2449.8|2443.8|2453|2447|2449|2443|62
1658321400000|2022-07-20 12:50:00|2450|2444|2455|2449|2457.5|2451.5|2450|2444|114
1658321700000|2022-07-20 12:55:00|2454.8|2448.8|2454.3|2448.3|2456.5|2450.5|2452.8|2446.8|113
1658322000000|2022-07-20 13:00:00|2455.3|2449.3|2446.3|2440.3|2455.5|2449.5|2438.9|2432.9|319
1658322300000|2022-07-20 13:05:00|2446.1|2440.1|2450.8|2444.8|2454.5|2448.5|2445.8|2439.8|170
1658322600000|2022-07-20 13:10:00|2451|2445|2452.5|2446.5|2455|2449|2450.5|2444.5|109
1658322900000|2022-07-20 13:15:00|2452.3|2446.3|2452|2446|2454|2448|2445.8|2439.8|136
1658323200000|2022-07-20 13:20:00|2452.3|2446.3|2451.3|2445.3|2455.5|2449.5|2450.5|2444.5|109
1658323500000|2022-07-20 13:25:00|2450.5|2444.5|2449.8|2443.8|2451|2445|2448.3|2442.3|71
1658323800000|2022-07-20 13:30:00|2450.5|2444.5|2448|2442|2451.5|2445.5|2446.8|2440.8|128
1658324100000|2022-07-20 13:35:00|2448.3|2442.3|2451|2445|2451.3|2445.3|2446|2440|76
1658324400000|2022-07-20 13:40:00|2451.3|2445.3|2448|2442|2453.8|2447.8|2447.8|2441.8|153
1658324700000|2022-07-20 13:45:00|2447.8|2441.8|2449|2443|2453.3|2447.3|2446.8|2440.8|141
1658325000000|2022-07-20 13:50:00|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2444.3|2438.3|82
1658325300000|2022-07-20 13:55:00|2447.8|2441.8|2443.8|2437.8|2447.8|2441.8|2440|2434|104
1658325600000|2022-07-20 14:00:00|2444|2438|2439.8|2433.8|2447.8|2441.8|2437|2431|154
1658325900000|2022-07-20 14:05:00|2439.5|2433.5|2438|2432|2440.3|2434.3|2435.5|2429.5|98
1658326200000|2022-07-20 14:10:00|2438.3|2432.3|2437|2431|2438.8|2432.8|2433.3|2427.3|77
1658326500000|2022-07-20 14:15:00|2437.3|2431.3|2432|2426|2437.5|2431.5|2432|2426|71
1658326800000|2022-07-20 14:20:00|2432.3|2426.3|2433.5|2427.5|2436.8|2430.8|2427.8|2421.8|127
1658327100000|2022-07-20 14:25:00|2433.4|2427.4|2435.5|2429.5|2438.8|2432.8|2432.1|2426.1|93
1658327400000|2022-07-20 14:30:00|2435.8|2429.8|2433.8|2427.8|2435.8|2429.8|2430.8|2424.8|109
1658327700000|2022-07-20 14:35:00|2433.3|2427.3|2432.8|2426.8|2436.3|2430.3|2431.3|2425.3|101
1658328000000|2022-07-20 14:40:00|2432.5|2426.5|2438|2432|2438.8|2432.8|2430.8|2424.8|108
1658328300000|2022-07-20 14:45:00|2437.8|2431.8|2435.5|2429.5|2439|2433|2435.5|2429.5|97
1658328600000|2022-07-20 14:50:00|2435.8|2429.8|2438|2432|2438|2432|2435.5|2429.5|66
1658328900000|2022-07-20 14:55:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2432|2426|113
1658329200000|2022-07-20 15:00:00|2437.3|2431.3|2434.8|2428.8|2438|2432|2432.3|2426.3|101
1658329500000|2022-07-20 15:05:00|2435|2429|2434.5|2428.5|2436.8|2430.8|2432.8|2426.8|58
1658329800000|2022-07-20 15:10:00|2434.3|2428.3|2429|2423|2435.5|2429.5|2428.4|2422.4|58
1658330100000|2022-07-20 15:15:00|2428.8|2422.8|2430|2424|2430.8|2424.8|2427.5|2421.5|45
1658330400000|2022-07-20 15:20:00|2430.8|2424.8|2433|2427|2435.8|2429.8|2430.3|2424.3|80
1658330700000|2022-07-20 15:25:00|2432.8|2426.8|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|38
1658331000000|2022-07-20 15:30:00|2433.3|2427.3|2432|2426|2434.5|2428.5|2431.8|2425.8|51
1658331300000|2022-07-20 15:35:00|2431.5|2425.5|2432.5|2426.5|2433.3|2427.3|2429.8|2423.8|69
1658331600000|2022-07-20 15:40:00|2433|2427|2432.8|2426.8|2433|2427|2432.3|2426.3|30
1658331900000|2022-07-20 15:45:00|2432.5|2426.5|2432.3|2426.3|2433.5|2427.5|2431.8|2425.8|28
1658332200000|2022-07-20 15:50:00|2431.5|2425.5|2428.5|2422.5|2432.3|2426.3|2427.3|2421.3|81
1658332500000|2022-07-20 15:55:00|2428.3|2422.3|2426.8|2420.8|2428.8|2422.8|2426.5|2420.5|36
1658332800000|2022-07-20 16:00:00|2426.5|2420.5|2427.5|2421.5|2428|2422|2426.5|2420.5|15
1658333100000|2022-07-20 16:05:00|2427.3|2421.3|2428.5|2422.5|2428.8|2422.8|2427.3|2421.3|68
1658333400000|2022-07-20 16:10:00|2428.8|2422.8|2427.8|2421.8|2429|2423|2426.8|2420.8|30
1658333700000|2022-07-20 16:15:00|2427.5|2421.5|2427.3|2421.3|2429|2423|2426.8|2420.8|52
1658334000000|2022-07-20 16:20:00|2427|2421|2427.5|2421.5|2428.5|2422.5|2427|2421|12
1658334300000|2022-07-20 16:25:00|2427.8|2421.8|2428.3|2422.3|2429.3|2423.3|2427.8|2421.8|61
1658334600000|2022-07-20 16:30:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2427.5|2421.5|15
1658334900000|2022-07-20 16:35:00|2428.5|2422.5|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|30
1658335200000|2022-07-20 16:40:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|43
1658335500000|2022-07-20 16:45:00|2428.3|2422.3|2426.5|2420.5|2428.5|2422.5|2426.5|2420.5|54
1658335800000|2022-07-20 16:50:00|2425.3|2419.3|2422.3|2416.3|2425.3|2419.3|2421.8|2415.8|75
1658336100000|2022-07-20 16:55:00|2422|2416|2423|2417|2423|2417|2421.5|2415.5|57
1658361600000|2022-07-21 00:00:00|2433.5|2427.5|2429.9|2423.9|2433.8|2427.8|2429.9|2423.9|8
1658361900000|2022-07-21 00:05:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1658362200000|2022-07-21 00:10:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1658362500000|2022-07-21 00:15:00|2429.8|2423.8|2430.5|2424.5|2430.8|2424.8|2429.8|2423.8|3
1658362800000|2022-07-21 00:20:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1658363400000|2022-07-21 00:30:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1658363700000|2022-07-21 00:35:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|5
1658364000000|2022-07-21 00:40:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1658364300000|2022-07-21 00:45:00|2430|2424|2432.6|2426.6|2432.6|2426.6|2430|2424|9
1658364600000|2022-07-21 00:50:00|2432.8|2426.8|2429.5|2423.5|2433|2427|2429.5|2423.5|12
1658364900000|2022-07-21 00:55:00|2429.8|2423.8|2434.8|2428.8|2435.5|2429.5|2429.8|2423.8|22
1658365200000|2022-07-21 01:00:00|2434.5|2428.5|2424.5|2418.5|2435|2429|2424.5|2418.5|63
1658365500000|2022-07-21 01:05:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2420.8|2414.8|22
1658365800000|2022-07-21 01:10:00|2423.3|2417.3|2419.8|2413.8|2423.3|2417.3|2418.5|2412.5|24
1658366100000|2022-07-21 01:15:00|2419.5|2413.5|2421.3|2415.3|2423.5|2417.5|2419.3|2413.3|23
1658366400000|2022-07-21 01:20:00|2420.5|2414.5|2420.5|2414.5|2421|2415|2420|2414|19
1658366700000|2022-07-21 01:25:00|2420.3|2414.3|2418.3|2412.3|2420.5|2414.5|2416.8|2410.8|28
1658367000000|2022-07-21 01:30:00|2417.3|2411.3|2420.8|2414.8|2421|2415|2417.3|2411.3|20
1658367300000|2022-07-21 01:35:00|2420.5|2414.5|2420.3|2414.3|2421|2415|2420|2414|10
1658367600000|2022-07-21 01:40:00|2420.5|2414.5|2425.5|2419.5|2425.5|2419.5|2420.5|2414.5|23
1658367900000|2022-07-21 01:45:00|2425.3|2419.3|2419.8|2413.8|2425.3|2419.3|2419.5|2413.5|15
1658368200000|2022-07-21 01:50:00|2419|2413|2417.5|2411.5|2419.5|2413.5|2417.3|2411.3|17
1658368500000|2022-07-21 01:55:00|2417.8|2411.8|2420|2414|2420.5|2414.5|2417.8|2411.8|16
1658368800000|2022-07-21 02:00:00|2420.5|2414.5|2418|2412|2420.5|2414.5|2416|2410|37
1658369100000|2022-07-21 02:05:00|2418.3|2412.3|2416|2410|2420|2414|2415.8|2409.8|40
1658369400000|2022-07-21 02:10:00|2415.8|2409.8|2414.3|2408.3|2416.8|2410.8|2414.3|2408.3|43
1658369700000|2022-07-21 02:15:00|2414|2408|2415.3|2409.3|2415.3|2409.3|2414|2408|8
1658370000000|2022-07-21 02:20:00|2415|2409|2414.5|2408.5|2415.5|2409.5|2414.5|2408.5|5
1658370300000|2022-07-21 02:25:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1658370600000|2022-07-21 02:30:00|2414.3|2408.3|2410.8|2404.8|2414.3|2408.3|2409|2403|56
1658370900000|2022-07-21 02:35:00|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.3|2403.3|21
1658371200000|2022-07-21 02:40:00|2409.5|2403.5|2409.3|2403.3|2410.5|2404.5|2408.5|2402.5|13
1658371500000|2022-07-21 02:45:00|2409|2403|2411|2405|2411|2405|2408.8|2402.8|19
1658371800000|2022-07-21 02:50:00|2411.3|2405.3|2414.8|2408.8|2414.8|2408.8|2411.3|2405.3|19
1658372100000|2022-07-21 02:55:00|2414.5|2408.5|2418.5|2412.5|2418.8|2412.8|2414.5|2408.5|33
1658372400000|2022-07-21 03:00:00|2417|2411|2415.9|2409.9|2417|2411|2415.3|2409.3|11
1658372700000|2022-07-21 03:05:00|2416.1|2410.1|2418.9|2412.9|2418.9|2412.9|2416.1|2409.3|14
1658373000000|2022-07-21 03:10:00|2419|2413|2421.8|2415.8|2422.1|2416.1|2419|2413|14
1658373300000|2022-07-21 03:15:00|2422|2416|2419.5|2413.5|2422.3|2416.3|2418.6|2412.6|13
1658373600000|2022-07-21 03:20:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|3
1658373900000|2022-07-21 03:25:00|2419.5|2413.5|2419|2413|2421|2415|2418.4|2412.4|16
1658374500000|2022-07-21 03:35:00|2418.8|2412.8|2418|2412|2418.8|2412.8|2418|2412|4
1658374800000|2022-07-21 03:40:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1658375700000|2022-07-21 03:55:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1658376000000|2022-07-21 04:00:00|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|2
1658376300000|2022-07-21 04:05:00|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|4
1658376600000|2022-07-21 04:10:00|2418.8|2412.8|2417.3|2411.3|2418.8|2412.8|2416.6|2410.6|21
1658376900000|2022-07-21 04:15:00|2417.8|2411.8|2417.5|2411.5|2418.5|2412.5|2417.5|2411.5|4
1658377200000|2022-07-21 04:20:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.5|2410.5|4
1658377800000|2022-07-21 04:30:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1658378100000|2022-07-21 04:35:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1658378400000|2022-07-21 04:40:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1658378700000|2022-07-21 04:45:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1658379000000|2022-07-21 04:50:00|2417.5|2411.5|2420|2414|2420|2414|2417.5|2411.5|16
1658379300000|2022-07-21 04:55:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1658379600000|2022-07-21 05:00:00|2420.3|2414.3|2420.3|2414.3|2421.5|2415.5|2420.3|2414.3|7
1658380200000|2022-07-21 05:10:00|2420.5|2414.5|2421.5|2415.5|2421.8|2415.8|2420.5|2414.5|5
1658380500000|2022-07-21 05:15:00|2422|2416|2421.8|2415.8|2422|2416|2421.5|2415.5|3
1658380800000|2022-07-21 05:20:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1658381100000|2022-07-21 05:25:00|2420.8|2414.8|2420|2414|2420.8|2414.8|2417.6|2411.6|16
1658381400000|2022-07-21 05:30:00|2420.3|2414.3|2415.8|2409.8|2420.3|2414.3|2414|2408|48
1658381700000|2022-07-21 05:35:00|2416|2410|2421.3|2415.3|2421.3|2415.3|2416|2410|60
1658382000000|2022-07-21 05:40:00|2421.5|2415.5|2426.3|2420.3|2427.5|2421.5|2421.5|2415.5|25
1658382300000|2022-07-21 05:45:00|2426.8|2420.8|2425.8|2419.8|2427|2421|2425|2419|16
1658382600000|2022-07-21 05:50:00|2426.5|2420.5|2428|2422|2428.8|2422.8|2426.5|2420.5|65
1658382900000|2022-07-21 05:55:00|2428.3|2422.3|2435.4|2429.4|2436.1|2430.1|2428.3|2422.3|38
1658383200000|2022-07-21 06:00:00|2435.3|2429.3|2432.5|2426.5|2435.3|2429.3|2430.5|2424.5|52
1658383500000|2022-07-21 06:05:00|2432.8|2426.8|2434.8|2428.8|2436|2430|2431|2425|64
1658383800000|2022-07-21 06:10:00|2434.5|2428.5|2438.3|2432.3|2438.3|2432.3|2434.3|2428.3|35
1658384100000|2022-07-21 06:15:00|2438|2432|2433.8|2427.8|2438|2432|2433.3|2427.3|30
1658384400000|2022-07-21 06:20:00|2434|2428|2435|2429|2436|2430|2433.3|2427.3|46
1658384700000|2022-07-21 06:25:00|2435.3|2429.3|2426.3|2420.3|2435.5|2429.5|2426|2420|50
1658385000000|2022-07-21 06:30:00|2426|2420|2434.8|2428.8|2434.8|2428.8|2425.5|2419.5|52
1658385300000|2022-07-21 06:35:00|2435|2429|2434|2428|2435|2429|2430.8|2424.8|30
1658385600000|2022-07-21 06:40:00|2433.8|2427.8|2430.8|2424.8|2433.8|2427.8|2430.8|2424.8|13
1658385900000|2022-07-21 06:45:00|2431|2425|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|9
1658386200000|2022-07-21 06:50:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2429|2423|12
1658386500000|2022-07-21 06:55:00|2428.8|2422.8|2429|2423|2430.8|2424.8|2428|2422|36
1658386800000|2022-07-21 07:00:00|2428.8|2422.8|2431.8|2425.8|2431.8|2425.8|2425.1|2419.1|45
1658387100000|2022-07-21 07:05:00|2431.5|2425.5|2427.5|2421.5|2432.5|2426.5|2426.8|2420.8|23
1658387400000|2022-07-21 07:10:00|2427.3|2421.3|2422|2416|2427.3|2421.3|2422|2416|28
1658387700000|2022-07-21 07:15:00|2421.8|2415.8|2419.5|2413.5|2423.3|2417.3|2418.5|2412.5|47
1658388000000|2022-07-21 07:20:00|2419.3|2413.3|2424.5|2418.5|2425.3|2419.3|2418.8|2412.8|33
1658388300000|2022-07-21 07:25:00|2424.8|2418.8|2420.8|2414.8|2426|2420|2420.8|2414.8|32
1658388600000|2022-07-21 07:30:00|2421|2415|2417.5|2411.5|2421.5|2415.5|2415.3|2409.3|39
1658388900000|2022-07-21 07:35:00|2417|2411|2413|2407|2417|2411|2412.3|2406.3|58
1658389200000|2022-07-21 07:40:00|2412.8|2406.8|2412.5|2406.5|2413|2407|2410|2404|41
1658389500000|2022-07-21 07:45:00|2412.3|2406.3|2411|2405|2412.3|2406.3|2409.5|2403.5|40
1658389800000|2022-07-21 07:50:00|2411.3|2405.3|2413.8|2407.8|2414.3|2408.3|2411.3|2405.3|29
1658390100000|2022-07-21 07:55:00|2414|2408|2418.5|2412.5|2418.5|2412.5|2413.8|2407.8|26
1658390400000|2022-07-21 08:00:00|2418.3|2412.3|2418.5|2412.5|2418.8|2412.8|2418|2412|16
1658390700000|2022-07-21 08:05:00|2418.8|2412.8|2417.5|2411.5|2421.8|2415.8|2416.8|2410.8|54
1658391000000|2022-07-21 08:10:00|2417.3|2411.3|2419.8|2413.8|2419.8|2413.8|2413.8|2407.8|54
1658391300000|2022-07-21 08:15:00|2419.5|2413.5|2425.5|2419.5|2426.5|2420.5|2418|2412|63
1658391600000|2022-07-21 08:20:00|2425.8|2419.8|2427.3|2421.3|2435.3|2429.3|2425.5|2419.5|92
1658391900000|2022-07-21 08:25:00|2427|2421|2432.8|2426.8|2432.8|2426.8|2427|2421|62
1658392200000|2022-07-21 08:30:00|2432.5|2426.5|2425|2419|2432.5|2426.5|2424|2418|70
1658392500000|2022-07-21 08:35:00|2426|2420|2424|2418|2427.8|2421.8|2423|2417|27
1658392800000|2022-07-21 08:40:00|2423.8|2417.8|2425.8|2419.8|2428|2422|2423.8|2417.8|45
1658393100000|2022-07-21 08:45:00|2426|2420|2429|2423|2430.3|2424.3|2422.8|2416.8|52
1658393400000|2022-07-21 08:50:00|2428.8|2422.8|2427|2421|2428.8|2422.8|2422|2416|70
1658393700000|2022-07-21 08:55:00|2426.8|2420.8|2431.5|2425.5|2432|2426|2426.8|2420.8|28
1658394000000|2022-07-21 09:00:00|2431.8|2425.8|2433.5|2427.5|2435.3|2429.3|2431.3|2425.3|36
1658394300000|2022-07-21 09:05:00|2433.8|2427.8|2435.3|2429.3|2435.3|2429.3|2433.3|2427.3|23
1658394600000|2022-07-21 09:10:00|2435.5|2429.5|2436.3|2430.3|2438.5|2432.5|2434|2428|34
1658394900000|2022-07-21 09:15:00|2436.5|2430.5|2431.8|2425.8|2437.5|2431.5|2431.8|2425.8|34
1658395200000|2022-07-21 09:20:00|2432|2426|2426.8|2420.8|2432|2426|2424.5|2418.5|50
1658395500000|2022-07-21 09:25:00|2426.5|2420.5|2425.5|2419.5|2428|2422|2425|2419|31
1658395800000|2022-07-21 09:30:00|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2423.3|2417.3|27
1658396100000|2022-07-21 09:35:00|2425.3|2419.3|2425.3|2419.3|2425.8|2419.8|2420.5|2414.5|42
1658396400000|2022-07-21 09:40:00|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|6
1658396700000|2022-07-21 09:45:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2423.5|2417.5|21
1658397000000|2022-07-21 09:50:00|2425.8|2419.8|2429|2423|2430.4|2424.4|2425.8|2419.8|26
1658397300000|2022-07-21 09:55:00|2429.3|2423.3|2428.5|2422.5|2431|2425|2428.5|2422.5|18
1658397600000|2022-07-21 10:00:00|2428.3|2422.3|2431.5|2425.5|2434.5|2428.5|2428.3|2422.3|66
1658397900000|2022-07-21 10:05:00|2431.8|2425.8|2436|2430|2436.8|2430.8|2431.5|2425.5|66
1658398200000|2022-07-21 10:10:00|2436.3|2430.3|2436.5|2430.5|2438.3|2432.3|2436.3|2430.3|32
1658398500000|2022-07-21 10:15:00|2436.3|2430.3|2435|2429|2437.3|2431.3|2433.3|2427.3|53
1658398800000|2022-07-21 10:20:00|2435.3|2429.3|2434.3|2428.3|2436|2430|2433.5|2427.5|35
1658399100000|2022-07-21 10:25:00|2434.5|2428.5|2431.8|2425.8|2435.3|2429.3|2430.3|2424.3|47
1658399400000|2022-07-21 10:30:00|2432|2426|2433|2427|2433|2427|2429.3|2423.3|31
1658399700000|2022-07-21 10:35:00|2433.3|2427.3|2430.8|2424.8|2433.3|2427.3|2429|2423|40
1658400000000|2022-07-21 10:40:00|2431.3|2425.3|2428|2422|2431.3|2425.3|2427.3|2421.3|51
1658400300000|2022-07-21 10:45:00|2427.8|2421.8|2428.8|2422.8|2429.5|2423.5|2427|2421|41
1658400600000|2022-07-21 10:50:00|2429|2423|2429|2423|2429|2423|2427|2421|32
1658400900000|2022-07-21 10:55:00|2429.3|2423.3|2429.5|2423.5|2431.3|2425.3|2429.3|2423.3|38
1658401200000|2022-07-21 11:00:00|2429.8|2423.8|2431|2425|2431.3|2425.3|2428.3|2422.3|51
1658401500000|2022-07-21 11:05:00|2430.8|2424.8|2430|2424|2431.8|2425.8|2429.8|2423.8|30
1658401800000|2022-07-21 11:10:00|2430.3|2424.3|2433.3|2427.3|2434.5|2428.5|2429.8|2423.8|31
1658402100000|2022-07-21 11:15:00|2433.5|2427.5|2435|2429|2435|2429|2433|2427|25
1658402400000|2022-07-21 11:20:00|2435.3|2429.3|2438|2432|2438.5|2432.5|2435|2429|57
1658402700000|2022-07-21 11:25:00|2438.3|2432.3|2436.3|2430.3|2438.3|2432.3|2436|2430|49
1658403000000|2022-07-21 11:30:00|2436|2430|2437|2431|2438.5|2432.5|2434.5|2428.5|119
1658403300000|2022-07-21 11:35:00|2437.3|2431.3|2434.5|2428.5|2437.3|2431.3|2433.8|2427.8|87
1658403600000|2022-07-21 11:40:00|2434|2428|2432.3|2426.3|2435|2429|2431.5|2425.5|100
1658403900000|2022-07-21 11:45:00|2431.8|2425.8|2432|2426|2433.3|2427.3|2431.3|2425.3|67
1658404200000|2022-07-21 11:50:00|2431.8|2425.8|2433.5|2427.5|2433.8|2427.8|2431.5|2425.5|59
1658404500000|2022-07-21 11:55:00|2433.3|2427.3|2428.5|2422.5|2434.5|2428.5|2428.3|2422.3|97
1658404800000|2022-07-21 12:00:00|2428.3|2422.3|2431.3|2425.3|2433|2427|2427|2421|109
1658405100000|2022-07-21 12:05:00|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2430|2424|105
1658405400000|2022-07-21 12:10:00|2432|2426|2422|2416|2432|2426|2420|2414|116
1658405700000|2022-07-21 12:15:00|2421.3|2415.3|2426|2420|2429|2423|2421.3|2415.3|179
1658406000000|2022-07-21 12:20:00|2426.3|2420.3|2428.8|2422.8|2429.5|2423.5|2425.8|2419.8|109
1658406300000|2022-07-21 12:25:00|2429.3|2423.3|2426.3|2420.3|2430.5|2424.5|2423.5|2417.5|116
1658406600000|2022-07-21 12:30:00|2426.5|2420.5|2431.3|2425.3|2432.8|2426.8|2426.3|2420.3|103
1658406900000|2022-07-21 12:35:00|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2428.5|2422.5|78
1658407200000|2022-07-21 12:40:00|2431.3|2425.3|2433.8|2427.8|2435.5|2429.5|2429.8|2423.8|80
1658407500000|2022-07-21 12:45:00|2434|2428|2432.5|2426.5|2434.5|2428.5|2431|2425|83
1658407800000|2022-07-21 12:50:00|2432.8|2426.8|2433|2427|2434.3|2428.3|2432.3|2426.3|44
1658408100000|2022-07-21 12:55:00|2432.8|2426.8|2433|2427|2434|2428|2431.5|2425.5|67
1658408400000|2022-07-21 13:00:00|2432.8|2426.8|2431.1|2425.1|2438.5|2432.5|2429.6|2423.6|331
1658408700000|2022-07-21 13:05:00|2431.3|2425.3|2421.5|2415.5|2432.6|2426.6|2420|2414|233
1658409000000|2022-07-21 13:10:00|2421|2415|2419.3|2413.3|2422.5|2416.5|2419|2413|179
1658409300000|2022-07-21 13:15:00|2418.5|2412.5|2419.8|2413.8|2421.3|2415.3|2415.5|2409.5|165
1658409600000|2022-07-21 13:20:00|2419.3|2413.3|2417|2411|2422.5|2416.5|2415.8|2409.8|124
1658409900000|2022-07-21 13:25:00|2416.8|2410.8|2418.8|2412.8|2420|2414|2415|2409|195
1658410200000|2022-07-21 13:30:00|2418.5|2412.5|2427.5|2421.5|2427.5|2421.5|2417|2411|180
1658410500000|2022-07-21 13:35:00|2427.8|2421.8|2424.3|2418.3|2429.5|2423.5|2422.8|2416.8|150
1658410800000|2022-07-21 13:40:00|2424|2418|2424.8|2418.8|2426|2420|2421.5|2415.5|133
1658411100000|2022-07-21 13:45:00|2424.5|2418.5|2418|2412|2424.8|2418.8|2416.5|2410.5|138
1658411400000|2022-07-21 13:50:00|2417.5|2411.5|2424.8|2418.8|2425.5|2419.5|2416.5|2410.5|183
1658411700000|2022-07-21 13:55:00|2425.3|2419.3|2419|2413|2426.5|2420.5|2418.5|2412.5|184
1658412000000|2022-07-21 14:00:00|2418.5|2412.5|2422.3|2416.3|2423.3|2417.3|2416.8|2410.8|137
1658412300000|2022-07-21 14:05:00|2422|2416|2424.8|2418.8|2426|2420|2421.5|2415.5|146
1658412600000|2022-07-21 14:10:00|2425|2419|2423.8|2417.8|2426.8|2420.8|2422.5|2416.5|129
1658412900000|2022-07-21 14:15:00|2424.3|2418.3|2423.8|2417.8|2428.8|2422.8|2422.5|2416.5|76
1658413200000|2022-07-21 14:20:00|2423.5|2417.5|2416.3|2410.3|2424.3|2418.3|2415.5|2409.5|88
1658413500000|2022-07-21 14:25:00|2416|2410|2415|2409|2417.5|2411.5|2414.5|2408.5|69
1658413800000|2022-07-21 14:30:00|2415.3|2409.3|2415.5|2409.5|2416.5|2410.5|2414.5|2408.5|66
1658414100000|2022-07-21 14:35:00|2415.8|2409.8|2417.3|2411.3|2417.5|2411.5|2415.5|2409.5|68
1658414400000|2022-07-21 14:40:00|2417.5|2411.5|2420.3|2414.3|2422.3|2416.3|2417.3|2411.3|64
1658414700000|2022-07-21 14:45:00|2420|2414|2420|2414|2421|2415|2419|2413|54
1658415000000|2022-07-21 14:50:00|2420.3|2414.3|2418.5|2412.5|2420.8|2414.8|2418.3|2412.3|51
1658415300000|2022-07-21 14:55:00|2418.8|2412.8|2417.5|2411.5|2423.8|2417.8|2417.5|2411.5|105
1658415600000|2022-07-21 15:00:00|2417.3|2411.3|2425.8|2419.8|2426|2420|2417.3|2411.3|88
1658415900000|2022-07-21 15:05:00|2425.5|2419.5|2425.8|2419.8|2426.8|2420.8|2422|2416|66
1658416200000|2022-07-21 15:10:00|2425.5|2419.5|2422.3|2416.3|2426|2420|2422|2416|67
1658416500000|2022-07-21 15:15:00|2422.5|2416.5|2423.3|2417.3|2424.5|2418.5|2422|2416|70
1658416800000|2022-07-21 15:20:00|2423|2417|2422|2416|2423.3|2417.3|2421.5|2415.5|40
1658417100000|2022-07-21 15:25:00|2421.8|2415.8|2424.3|2418.3|2425.3|2419.3|2421.8|2415.8|79
1658417400000|2022-07-21 15:30:00|2424.5|2418.5|2429|2423|2429|2423|2419.3|2413.3|148
1658417700000|2022-07-21 15:35:00|2428.8|2422.8|2431.3|2425.3|2431.3|2425.3|2427|2421|54
1658418000000|2022-07-21 15:40:00|2431.5|2425.5|2439.3|2433.3|2439.3|2433.3|2431.3|2425.3|87
1658418300000|2022-07-21 15:45:00|2439|2433|2442|2436|2443.3|2437.3|2438.8|2432.8|76
1658418600000|2022-07-21 15:50:00|2441.5|2435.5|2449|2443|2449.5|2443.5|2441.5|2435.5|109
1658418900000|2022-07-21 15:55:00|2448.8|2442.8|2454.3|2448.3|2454.5|2448.5|2448.3|2442.3|72
1658419200000|2022-07-21 16:00:00|2454.5|2448.5|2443.5|2437.5|2454.5|2448.5|2443.5|2437.5|116
1658419500000|2022-07-21 16:05:00|2443.3|2437.3|2444|2438|2444.3|2438.3|2439.5|2433.5|88
1658419800000|2022-07-21 16:10:00|2444.3|2438.3|2439.5|2433.5|2444.5|2438.5|2439.5|2433.5|300
1658420100000|2022-07-21 16:15:00|2439.3|2433.3|2439.5|2433.5|2440.3|2434.3|2437.5|2431.5|116
1658420400000|2022-07-21 16:20:00|2439.8|2433.8|2439.8|2433.8|2440.8|2434.8|2439|2433|89
1658420700000|2022-07-21 16:25:00|2440.8|2434.8|2441.3|2435.3|2441.8|2435.8|2439.3|2433.3|180
1658421000000|2022-07-21 16:30:00|2441.5|2435.5|2443.5|2437.5|2444.3|2438.3|2440.8|2434.8|51
1658421300000|2022-07-21 16:35:00|2443.8|2437.8|2443.5|2437.5|2444.3|2438.3|2443.3|2437.3|10
1658421600000|2022-07-21 16:40:00|2443|2437|2437.8|2431.8|2443.3|2437.3|2437.3|2431.3|42
1658421900000|2022-07-21 16:45:00|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2436.5|2430.5|57
1658422200000|2022-07-21 16:50:00|2437.5|2431.5|2436.3|2430.3|2438|2432|2435.8|2429.8|29
1658422500000|2022-07-21 16:55:00|2436|2430|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|29
1658448000000|2022-07-22 00:00:00|2438|2432|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|20
1658448300000|2022-07-22 00:05:00|2438.6|2432.6|2441.6|2435.6|2444|2438|2437.5|2431.5|41
1658448600000|2022-07-22 00:10:00|2441.9|2435.9|2442.5|2436.5|2443|2437|2441.9|2435.9|20
1658448900000|2022-07-22 00:15:00|2442.8|2436.8|2443.9|2437.9|2444|2438|2442.5|2436.5|20
1658449200000|2022-07-22 00:20:00|2444.1|2438.1|2444.8|2438.8|2445.4|2439.4|2444.1|2438.1|16
1658449500000|2022-07-22 00:25:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1658449800000|2022-07-22 00:30:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1658450100000|2022-07-22 00:35:00|2444.5|2438.5|2444.8|2438.8|2445.3|2439.3|2443.5|2437.5|20
1658450400000|2022-07-22 00:40:00|2445|2439|2446.8|2440.8|2446.8|2440.8|2444.8|2438.8|14
1658450700000|2022-07-22 00:45:00|2447|2441|2447|2441|2447.3|2441.3|2446.5|2440.5|6
1658451000000|2022-07-22 00:50:00|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|7
1658451300000|2022-07-22 00:55:00|2447|2441|2444.5|2438.5|2447.3|2441.3|2443.5|2437.5|26
1658451600000|2022-07-22 01:00:00|2444.3|2438.3|2442.8|2436.8|2446.1|2440.1|2440.5|2434.5|144
1658451900000|2022-07-22 01:05:00|2442.5|2436.5|2444.5|2438.5|2446.3|2440.3|2442|2436|130
1658452200000|2022-07-22 01:10:00|2444.3|2438.3|2438.5|2432.5|2444.3|2438.3|2436.8|2430.8|126
1658452500000|2022-07-22 01:15:00|2438.8|2432.8|2437|2431|2439.8|2433.8|2435.3|2429.3|71
1658452800000|2022-07-22 01:20:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2436.5|2430.5|111
1658453100000|2022-07-22 01:25:00|2438.8|2432.8|2441.3|2435.3|2441.3|2435.3|2436.3|2430.3|150
1658453400000|2022-07-22 01:30:00|2441.5|2435.5|2443.3|2437.3|2445.8|2439.8|2441.5|2435.5|244
1658453700000|2022-07-22 01:35:00|2443.5|2437.5|2448.5|2442.5|2448.5|2442.5|2443.5|2437.5|144
1658454000000|2022-07-22 01:40:00|2448.8|2442.8|2449.5|2443.5|2450.3|2444.3|2448|2442|93
1658454300000|2022-07-22 01:45:00|2449.3|2443.3|2449|2443|2449.8|2443.8|2448|2442|103
1658454600000|2022-07-22 01:50:00|2448.8|2442.8|2446.8|2440.8|2449|2443|2445|2439|116
1658454900000|2022-07-22 01:55:00|2446.5|2440.5|2447|2441|2447.8|2441.8|2445.3|2439.3|134
1658455200000|2022-07-22 02:00:00|2446.8|2440.8|2445.3|2439.3|2447.5|2441.5|2444.8|2438.8|123
1658455500000|2022-07-22 02:05:00|2445|2439|2444.8|2438.8|2445|2439|2443|2437|37
1658455800000|2022-07-22 02:10:00|2444.5|2438.5|2440.5|2434.5|2444.5|2438.5|2440.3|2434.3|75
1658456100000|2022-07-22 02:15:00|2440|2434|2443.8|2437.8|2444|2438|2440|2434|19
1658456400000|2022-07-22 02:20:00|2444|2438|2444.5|2438.5|2444.8|2438.8|2443.8|2437.8|20
1658456700000|2022-07-22 02:25:00|2444.3|2438.3|2446.8|2440.8|2447.8|2441.8|2444|2438|66
1658457000000|2022-07-22 02:30:00|2446.5|2440.5|2444|2438|2448.5|2442.5|2443.8|2437.8|92
1658457300000|2022-07-22 02:35:00|2443.8|2437.8|2441|2435|2445.5|2439.5|2440.5|2434.5|111
1658457600000|2022-07-22 02:40:00|2440.8|2434.8|2443.3|2437.3|2444|2438|2439.8|2433.8|84
1658457900000|2022-07-22 02:45:00|2443|2437|2443|2437|2443.3|2437.3|2441|2435|66
1658458200000|2022-07-22 02:50:00|2442.5|2436.5|2445.3|2439.3|2446.3|2440.3|2441|2435|36
1658458500000|2022-07-22 02:55:00|2445.5|2439.5|2442.5|2436.5|2446.5|2440.5|2441|2435|69
1658458800000|2022-07-22 03:00:00|2442.8|2436.8|2445|2439|2445|2439|2442|2436|55
1658459100000|2022-07-22 03:05:00|2444.8|2438.8|2446.8|2440.8|2446.8|2440.8|2443.5|2437.5|51
1658459400000|2022-07-22 03:10:00|2446.5|2440.5|2446|2440|2448|2442|2445.3|2439.3|58
1658459700000|2022-07-22 03:15:00|2445.8|2439.8|2444|2438|2446.5|2440.5|2443.5|2437.5|31
1658460000000|2022-07-22 03:20:00|2443.8|2437.8|2441.5|2435.5|2444|2438|2441.5|2435.5|61
1658460300000|2022-07-22 03:25:00|2441.3|2435.3|2441.8|2435.8|2442.5|2436.5|2440.3|2434.3|42
1658460600000|2022-07-22 03:30:00|2442|2436|2443.3|2437.3|2445|2439|2442|2436|28
1658460900000|2022-07-22 03:35:00|2443|2437|2440.8|2434.8|2443|2437|2440.5|2434.5|9
1658461200000|2022-07-22 03:40:00|2441|2435|2441|2435|2441.3|2435.3|2440.8|2434.8|9
1658461500000|2022-07-22 03:45:00|2441.3|2435.3|2441.3|2435.3|2443|2437|2440.8|2434.8|20
1658461800000|2022-07-22 03:50:00|2441|2435|2439.3|2433.3|2441|2435|2438.3|2432.3|15
1658462100000|2022-07-22 03:55:00|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|7
1658462400000|2022-07-22 04:00:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|7
1658462700000|2022-07-22 04:05:00|2440.5|2434.5|2439.8|2433.8|2440.8|2434.8|2439.3|2433.3|20
1658463000000|2022-07-22 04:10:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|6
1658463300000|2022-07-22 04:15:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439|2433|13
1658463600000|2022-07-22 04:20:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|12
1658463900000|2022-07-22 04:25:00|2439|2433|2438|2432|2439|2433|2437.8|2431.8|26
1658464200000|2022-07-22 04:30:00|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|21
1658464500000|2022-07-22 04:35:00|2437|2431|2439.3|2433.3|2439.8|2433.8|2437|2431|40
1658464800000|2022-07-22 04:40:00|2439|2433|2437.3|2431.3|2439|2433|2437|2431|16
1658465100000|2022-07-22 04:45:00|2437|2431|2438.3|2432.3|2438.5|2432.5|2436.8|2430.8|17
1658465400000|2022-07-22 04:50:00|2437.8|2431.8|2439|2433|2439.3|2433.3|2436.8|2430.8|24
1658465700000|2022-07-22 04:55:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|12
1658466000000|2022-07-22 05:00:00|2438.3|2432.3|2439|2433|2439|2433|2438|2432|12
1658466300000|2022-07-22 05:05:00|2438.8|2432.8|2439.3|2433.3|2439.8|2433.8|2438|2432|27
1658466600000|2022-07-22 05:10:00|2439|2433|2439|2433|2439.5|2433.5|2438.5|2432.5|11
1658466900000|2022-07-22 05:15:00|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|10
1658467200000|2022-07-22 05:20:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|7
1658467500000|2022-07-22 05:25:00|2440|2434|2442.5|2436.5|2442.5|2436.5|2439.8|2433.8|32
1658467800000|2022-07-22 05:30:00|2442.3|2436.3|2440.3|2434.3|2443|2437|2438.3|2432.3|109
1658468100000|2022-07-22 05:35:00|2440|2434|2439.5|2433.5|2441.3|2435.3|2437.3|2431.3|87
1658468400000|2022-07-22 05:40:00|2439.8|2433.8|2441.3|2435.3|2442|2436|2439.8|2433.8|68
1658468700000|2022-07-22 05:45:00|2441.5|2435.5|2442|2436|2443.3|2437.3|2438.5|2432.5|44
1658469000000|2022-07-22 05:50:00|2441.8|2435.8|2442.3|2436.3|2443.8|2437.8|2440.5|2434.5|39
1658469300000|2022-07-22 05:55:00|2442|2436|2441.8|2435.8|2443.3|2437.3|2441.3|2435.3|58
1658469600000|2022-07-22 06:00:00|2441.5|2435.5|2443|2437|2443|2437|2440|2434|51
1658469900000|2022-07-22 06:05:00|2442.8|2436.8|2440.5|2434.5|2443.3|2437.3|2439|2433|61
1658470200000|2022-07-22 06:10:00|2440.8|2434.8|2447|2441|2447|2441|2440.8|2434.8|51
1658470500000|2022-07-22 06:15:00|2446.8|2440.8|2448|2442|2449.8|2443.8|2446.3|2440.3|45
1658470800000|2022-07-22 06:20:00|2448.3|2442.3|2449.3|2443.3|2449.8|2443.8|2446.8|2440.8|52
1658471100000|2022-07-22 06:25:00|2449.5|2443.5|2448.3|2442.3|2449.5|2443.5|2446.5|2440.5|71
1658471400000|2022-07-22 06:30:00|2448.5|2442.5|2445|2439|2449.3|2443.3|2444.5|2438.5|105
1658471700000|2022-07-22 06:35:00|2445.3|2439.3|2445|2439|2448|2442|2444.3|2438.3|56
1658472000000|2022-07-22 06:40:00|2445.3|2439.3|2448|2442|2450.3|2444.3|2444.3|2438.3|78
1658472300000|2022-07-22 06:45:00|2448.3|2442.3|2450.3|2444.3|2452|2446|2448.3|2442.3|119
1658472600000|2022-07-22 06:50:00|2450|2444|2450.5|2444.5|2452.5|2446.5|2447.3|2441.3|135
1658472900000|2022-07-22 06:55:00|2450.3|2444.3|2445.5|2439.5|2450.8|2444.8|2445.5|2439.5|94
1658473200000|2022-07-22 07:00:00|2444.5|2438.5|2443.5|2437.5|2446.5|2440.5|2441.8|2435.8|70
1658473500000|2022-07-22 07:05:00|2442|2436|2440|2434|2442|2436|2439|2433|62
1658473800000|2022-07-22 07:10:00|2440.3|2434.3|2447.8|2441.8|2448.3|2442.3|2439.5|2433.5|85
1658474100000|2022-07-22 07:15:00|2447.5|2441.5|2447.8|2441.8|2450.8|2444.8|2445.3|2439.3|113
1658474400000|2022-07-22 07:20:00|2448|2442|2445.8|2439.8|2448|2442|2443.5|2437.5|74
1658474700000|2022-07-22 07:25:00|2445.5|2439.5|2444.5|2438.5|2446.8|2440.8|2444|2438|70
1658475000000|2022-07-22 07:30:00|2444.3|2438.3|2441|2435|2444.5|2438.5|2438.8|2432.8|94
1658475300000|2022-07-22 07:35:00|2440.5|2434.5|2439.3|2433.3|2442.8|2436.8|2439.3|2433.3|87
1658475600000|2022-07-22 07:40:00|2439|2433|2441|2435|2441|2435|2437.3|2431.3|84
1658475900000|2022-07-22 07:45:00|2440.8|2434.8|2439|2433|2442|2436|2438|2432|80
1658476200000|2022-07-22 07:50:00|2438.5|2432.5|2437|2431|2439.3|2433.3|2436.8|2430.8|71
1658476500000|2022-07-22 07:55:00|2436.8|2430.8|2445.5|2439.5|2446.8|2440.8|2436.5|2430.5|138
1658476800000|2022-07-22 08:00:00|2445.3|2439.3|2447.5|2441.5|2448|2442|2444.5|2438.5|57
1658477100000|2022-07-22 08:05:00|2448|2442|2451.5|2445.5|2451.5|2445.5|2446.3|2440.3|70
1658477400000|2022-07-22 08:10:00|2451.3|2445.3|2450|2444|2451.8|2445.8|2449|2443|53
1658477700000|2022-07-22 08:15:00|2450.3|2444.3|2454.3|2448.3|2455.8|2449.8|2450.3|2444.3|56
1658478000000|2022-07-22 08:20:00|2453.8|2447.8|2457.3|2451.3|2458|2452|2453|2447|69
1658478300000|2022-07-22 08:25:00|2457.5|2451.5|2468.1|2462.1|2468.1|2462.1|2457.5|2451.5|79
1658478600000|2022-07-22 08:30:00|2468.4|2462.4|2469.5|2463.5|2471.3|2465.3|2466.8|2460.8|121
1658478900000|2022-07-22 08:35:00|2470|2464|2466.8|2460.8|2472.3|2466.3|2466.3|2460.3|52
1658479200000|2022-07-22 08:40:00|2467.3|2461.3|2463.8|2457.8|2467.8|2461.8|2463.3|2457.3|76
1658479500000|2022-07-22 08:45:00|2463.5|2457.5|2460.8|2454.8|2465|2459|2460.8|2454.8|50
1658479800000|2022-07-22 08:50:00|2461|2455|2460|2454|2462.3|2456.3|2459.8|2453.8|42
1658480100000|2022-07-22 08:55:00|2459.8|2453.8|2459|2453|2461|2455|2459|2453|39
1658480400000|2022-07-22 09:00:00|2459.3|2453.3|2461.5|2455.5|2463|2457|2459|2453|41
1658480700000|2022-07-22 09:05:00|2461.3|2455.3|2467.5|2461.5|2467.8|2461.8|2461.3|2455.3|52
1658481000000|2022-07-22 09:10:00|2467.3|2461.3|2467.3|2461.3|2469.8|2463.8|2467.3|2461.3|50
1658481300000|2022-07-22 09:15:00|2467|2461|2467.5|2461.5|2468.5|2462.5|2467|2461|29
1658481600000|2022-07-22 09:20:00|2467.8|2461.8|2468|2462|2468.3|2462.3|2466.8|2460.8|27
1658481900000|2022-07-22 09:25:00|2467.8|2461.8|2468.8|2462.8|2469.3|2463.3|2466.8|2460.8|40
1658482200000|2022-07-22 09:30:00|2469|2463|2472|2466|2472|2466|2468.3|2462.3|58
1658482500000|2022-07-22 09:35:00|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2468.3|2462.3|51
1658482800000|2022-07-22 09:40:00|2470.8|2464.8|2467|2461|2470.8|2464.8|2466.8|2460.8|28
1658483100000|2022-07-22 09:45:00|2466.8|2460.8|2466.5|2460.5|2468.8|2462.8|2464.8|2458.8|53
1658483400000|2022-07-22 09:50:00|2466.3|2460.3|2463.8|2457.8|2466.5|2460.5|2463|2457|48
1658483700000|2022-07-22 09:55:00|2464|2458|2461.8|2455.8|2464.3|2458.3|2461|2455|69
1658484000000|2022-07-22 10:00:00|2462|2456|2461.3|2455.3|2463|2457|2460.3|2454.3|54
1658484300000|2022-07-22 10:05:00|2461|2455|2458.3|2452.3|2461|2455|2457.3|2451.3|38
1658484600000|2022-07-22 10:10:00|2458|2452|2453.5|2447.5|2458|2452|2451.3|2445.3|44
1658484900000|2022-07-22 10:15:00|2453.3|2447.3|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|73
1658485200000|2022-07-22 10:20:00|2450.3|2444.3|2455.5|2449.5|2455.5|2449.5|2449.5|2443.5|41
1658485500000|2022-07-22 10:25:00|2455.3|2449.3|2450.8|2444.8|2456|2450|2450.3|2444.3|86
1658485800000|2022-07-22 10:30:00|2451|2445|2451|2445|2452|2446|2450.3|2444.3|87
1658486100000|2022-07-22 10:35:00|2450.8|2444.8|2453.8|2447.8|2454.5|2448.5|2450.8|2444.8|58
1658486400000|2022-07-22 10:40:00|2453.5|2447.5|2457.5|2451.5|2459.5|2453.5|2453.3|2447.3|133
1658486700000|2022-07-22 10:45:00|2457.3|2451.3|2461.3|2455.3|2464.8|2458.8|2457.3|2451.3|119
1658487000000|2022-07-22 10:50:00|2461.8|2455.8|2455|2449|2462.5|2456.5|2452.3|2446.3|73
1658487300000|2022-07-22 10:55:00|2455.3|2449.3|2454.8|2448.8|2455.5|2449.5|2453.3|2447.3|48
1658487600000|2022-07-22 11:00:00|2455|2449|2455|2449|2455.5|2449.5|2453.8|2447.8|32
1658487900000|2022-07-22 11:05:00|2454.8|2448.8|2450.8|2444.8|2455|2449|2450.3|2444.3|58
1658488200000|2022-07-22 11:10:00|2450.5|2444.5|2450|2444|2450.5|2444.5|2448.8|2442.8|30
1658488500000|2022-07-22 11:15:00|2450.3|2444.3|2453|2447|2453|2447|2450.3|2444.3|47
1658488800000|2022-07-22 11:20:00|2452.8|2446.8|2452.5|2446.5|2453.3|2447.3|2451.5|2445.5|38
1658489100000|2022-07-22 11:25:00|2452.3|2446.3|2453.3|2447.3|2453.5|2447.5|2452.3|2446.3|23
1658489400000|2022-07-22 11:30:00|2453|2447|2454.8|2448.8|2456|2450|2451.8|2445.8|101
1658489700000|2022-07-22 11:35:00|2454.5|2448.5|2454.5|2448.5|2457|2451|2453.8|2447.8|80
1658490000000|2022-07-22 11:40:00|2454.8|2448.8|2456.3|2450.3|2456.5|2450.5|2453.3|2447.3|48
1658490300000|2022-07-22 11:45:00|2456.5|2450.5|2460.3|2454.3|2462|2456|2456.5|2450.5|65
1658490600000|2022-07-22 11:50:00|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2458|2452|76
1658490900000|2022-07-22 11:55:00|2459.8|2453.8|2461.8|2455.8|2463.5|2457.5|2455.3|2449.3|125
1658491200000|2022-07-22 12:00:00|2462|2456|2459|2453|2462.5|2456.5|2457.8|2451.8|84
1658491500000|2022-07-22 12:05:00|2459.3|2453.3|2464|2458|2466|2460|2458.8|2452.8|78
1658491800000|2022-07-22 12:10:00|2463.8|2457.8|2462.8|2456.8|2464.5|2458.5|2461.5|2455.5|83
1658492100000|2022-07-22 12:15:00|2462.5|2456.5|2462.8|2456.8|2464.8|2458.8|2462|2456|46
1658492400000|2022-07-22 12:20:00|2462.5|2456.5|2462.5|2456.5|2467.3|2461.3|2462|2456|70
1658492700000|2022-07-22 12:25:00|2462.8|2456.8|2464.5|2458.5|2465.8|2459.8|2462.8|2456.8|54
1658493000000|2022-07-22 12:30:00|2464.3|2458.3|2461.3|2455.3|2464.5|2458.5|2461|2455|37
1658493300000|2022-07-22 12:35:00|2461|2455|2457|2451|2462.5|2456.5|2456.5|2450.5|72
1658493600000|2022-07-22 12:40:00|2456.8|2450.8|2452.5|2446.5|2460|2454|2452.3|2446.3|74
1658493900000|2022-07-22 12:45:00|2452.3|2446.3|2452.3|2446.3|2453.3|2447.3|2449.5|2443.5|35
1658494200000|2022-07-22 12:50:00|2452|2446|2452.3|2446.3|2453|2447|2450.3|2444.3|38
1658494500000|2022-07-22 12:55:00|2452|2446|2449.3|2443.3|2452.8|2446.8|2449|2443|43
1658494800000|2022-07-22 13:00:00|2448.5|2442.5|2455.8|2449.8|2455.8|2449.8|2448.5|2442.5|222
1658495100000|2022-07-22 13:05:00|2456|2450|2453.8|2447.8|2456|2450|2452.8|2446.8|173
1658495400000|2022-07-22 13:10:00|2453.5|2447.5|2453.8|2447.8|2455.5|2449.5|2451.5|2445.5|122
1658495700000|2022-07-22 13:15:00|2454|2448|2450.8|2444.8|2454.3|2448.3|2448.3|2442.3|132
1658496000000|2022-07-22 13:20:00|2451|2445|2450.5|2444.5|2451.8|2445.8|2448.5|2442.5|124
1658496300000|2022-07-22 13:25:00|2450.8|2444.8|2453.3|2447.3|2455.3|2449.3|2449.8|2443.8|82
1658496600000|2022-07-22 13:30:00|2453|2447|2453.8|2447.8|2456|2450|2452.3|2446.3|99
1658496900000|2022-07-22 13:35:00|2453.5|2447.5|2453.3|2447.3|2456|2450|2452.5|2446.5|126
1658497200000|2022-07-22 13:40:00|2453.8|2447.8|2454.8|2448.8|2455.8|2449.8|2450.3|2444.3|125
1658497500000|2022-07-22 13:45:00|2455|2449|2459.3|2453.3|2459.8|2453.8|2454.3|2448.3|178
1658497800000|2022-07-22 13:50:00|2460|2454|2458.3|2452.3|2462|2456|2455.5|2449.5|192
1658498100000|2022-07-22 13:55:00|2458|2452|2462.5|2456.5|2464.1|2458.1|2457.8|2451.8|113
1658498400000|2022-07-22 14:00:00|2462.3|2456.3|2461.3|2455.3|2466|2460|2460.8|2454.8|132
1658498700000|2022-07-22 14:05:00|2461.5|2455.5|2459.3|2453.3|2463.8|2457.8|2457.6|2451.6|167
1658499000000|2022-07-22 14:10:00|2459|2453|2460|2454|2463.5|2457.5|2458.8|2452.8|168
1658499300000|2022-07-22 14:15:00|2460.3|2454.3|2460.8|2454.8|2463.3|2457.3|2460|2454|145
1658499600000|2022-07-22 14:20:00|2461|2455|2460.8|2454.8|2461.5|2455.5|2457.8|2451.8|119
1658499900000|2022-07-22 14:25:00|2461|2455|2464|2458|2464|2458|2459.5|2453.5|78
1658500200000|2022-07-22 14:30:00|2463.8|2457.8|2467.8|2461.8|2468.8|2462.8|2462.3|2456.3|112
1658500500000|2022-07-22 14:35:00|2467.5|2461.5|2469.5|2463.5|2471.5|2465.5|2467.5|2461.5|108
1658500800000|2022-07-22 14:40:00|2469.8|2463.8|2478.8|2472.8|2480|2474|2468.8|2462.8|145
1658501100000|2022-07-22 14:45:00|2478.5|2472.5|2474.8|2468.8|2479|2473|2474.3|2468.3|122
1658501400000|2022-07-22 14:50:00|2474.5|2468.5|2472.5|2466.5|2475|2469|2470.8|2464.8|133
1658501700000|2022-07-22 14:55:00|2472.3|2466.3|2471.5|2465.5|2472.5|2466.5|2468.3|2462.3|134
1658502000000|2022-07-22 15:00:00|2471.8|2465.8|2469|2463|2472.3|2466.3|2467.5|2461.5|86
1658502300000|2022-07-22 15:05:00|2468.8|2462.8|2469|2463|2472.5|2466.5|2467.5|2461.5|88
1658502600000|2022-07-22 15:10:00|2469.3|2463.3|2470.5|2464.5|2471.8|2465.8|2467.5|2461.5|67
1658502900000|2022-07-22 15:15:00|2470.3|2464.3|2476.3|2470.3|2476.3|2470.3|2470|2464|92
1658503200000|2022-07-22 15:20:00|2476|2470|2479|2473|2479.3|2473.3|2474.5|2468.5|54
1658503500000|2022-07-22 15:25:00|2479.3|2473.3|2479|2473|2483|2477|2476.8|2470.8|141
1658503800000|2022-07-22 15:30:00|2478.8|2472.8|2476.3|2470.3|2481|2475|2474.8|2468.8|151
1658504100000|2022-07-22 15:35:00|2476|2470|2475|2469|2476.5|2470.5|2471.8|2465.8|146
1658504400000|2022-07-22 15:40:00|2474.8|2468.8|2472|2466|2474.8|2468.8|2469.8|2463.8|113
1658504700000|2022-07-22 15:45:00|2471.8|2465.8|2470.3|2464.3|2471.8|2465.8|2466.8|2460.8|102
1658505000000|2022-07-22 15:50:00|2470.5|2464.5|2468.3|2462.3|2472|2466|2468.3|2462.3|73
1658505300000|2022-07-22 15:55:00|2468|2462|2468|2462|2469.8|2463.8|2465.3|2459.3|80
1658505600000|2022-07-22 16:00:00|2467.8|2461.8|2468.8|2462.8|2469|2463|2466|2460|80
1658505900000|2022-07-22 16:05:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|45
1658506200000|2022-07-22 16:10:00|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2468.8|2462.8|50
1658506500000|2022-07-22 16:15:00|2469|2463|2469.8|2463.8|2470|2464|2468.5|2462.5|111
1658506800000|2022-07-22 16:20:00|2469.5|2463.5|2467.5|2461.5|2469.5|2463.5|2467.5|2461.5|92
1658507100000|2022-07-22 16:25:00|2467.8|2461.8|2468.3|2462.3|2468.5|2462.5|2467.5|2461.5|44
1658507400000|2022-07-22 16:30:00|2468|2462|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|9
1658507700000|2022-07-22 16:35:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.3|2461.3|57
1658508000000|2022-07-22 16:40:00|2468.3|2462.3|2467.5|2461.5|2468.8|2462.8|2467.5|2461.5|48
1658508300000|2022-07-22 16:45:00|2467.8|2461.8|2469.5|2463.5|2470|2464|2467.5|2461.5|30
1658508600000|2022-07-22 16:50:00|2469.3|2463.3|2467.5|2461.5|2469.5|2463.5|2467.5|2461.5|76
1658508900000|2022-07-22 16:55:00|2467.8|2461.8|2467|2461|2467.8|2461.8|2465.8|2459.8|105
1658707200000|2022-07-25 00:00:00|2468.8|2453.8|2463.6|2457.6|2468.8|2457.6|2460.6|2453.8|16
1658707500000|2022-07-25 00:05:00|2463.9|2457.9|2462.8|2456.8|2470.1|2464.1|2461.1|2455.1|68
1658707800000|2022-07-25 00:10:00|2463|2457|2463.8|2457.8|2464.8|2458.8|2463|2457|60
1658708100000|2022-07-25 00:15:00|2464|2458|2464.5|2458.5|2466.5|2460.5|2463.5|2457.5|94
1658708400000|2022-07-25 00:20:00|2465|2459|2461.3|2455.3|2466.5|2460.5|2460.8|2454.8|42
1658708700000|2022-07-25 00:25:00|2461.5|2455.5|2463.8|2457.8|2463.8|2457.8|2461.5|2455.5|13
1658709000000|2022-07-25 00:30:00|2463.5|2457.5|2459.5|2453.5|2463.8|2457.8|2459.5|2453.5|20
1658709300000|2022-07-25 00:35:00|2459.8|2453.8|2459.8|2453.8|2460.8|2454.8|2459.3|2453.3|44
1658709600000|2022-07-25 00:40:00|2459.5|2453.5|2459.5|2453.5|2460.5|2454.5|2459.3|2453.3|19
1658709900000|2022-07-25 00:45:00|2459.3|2453.3|2460.8|2454.8|2461|2455|2459.3|2453.3|28
1658710200000|2022-07-25 00:50:00|2461|2455|2455.8|2449.8|2461.5|2455.5|2454|2448|38
1658710500000|2022-07-25 00:55:00|2455.5|2449.5|2450.3|2444.3|2456.5|2450.5|2448.8|2442.8|89
1658710800000|2022-07-25 01:00:00|2450|2444|2464.3|2458.3|2469.8|2463.8|2450|2444|186
1658711100000|2022-07-25 01:05:00|2464|2458|2463.8|2457.8|2466.8|2460.8|2462.8|2456.8|152
1658711400000|2022-07-25 01:10:00|2464.3|2458.3|2459.3|2453.3|2466.8|2460.8|2456.3|2450.3|197
1658711700000|2022-07-25 01:15:00|2459.4|2453.4|2466|2460|2467.8|2461.8|2458.6|2452.6|140
1658712000000|2022-07-25 01:20:00|2465.8|2459.8|2463|2457|2467.5|2461.5|2461.5|2455.5|128
1658712300000|2022-07-25 01:25:00|2462.8|2456.8|2455.3|2449.3|2462.8|2456.8|2453.5|2447.5|47
1658712600000|2022-07-25 01:30:00|2455|2449|2450.8|2444.8|2455.3|2449.3|2450.8|2444.8|96
1658712900000|2022-07-25 01:35:00|2451|2445|2451.3|2445.3|2455|2449|2450.8|2444.8|106
1658713200000|2022-07-25 01:40:00|2451|2445|2452.8|2446.8|2457|2451|2450.8|2444.8|100
1658713500000|2022-07-25 01:45:00|2452.5|2446.5|2445.5|2439.5|2452.8|2446.8|2445.5|2439.5|66
1658713800000|2022-07-25 01:50:00|2445.8|2439.8|2443.3|2437.3|2447|2441|2439.3|2433.3|53
1658714100000|2022-07-25 01:55:00|2443|2437|2439.8|2433.8|2444.3|2438.3|2439.3|2433.3|69
1658714400000|2022-07-25 02:00:00|2440.3|2434.3|2443.5|2437.5|2445.8|2439.8|2439.8|2433.8|93
1658714700000|2022-07-25 02:05:00|2443.3|2437.3|2444|2438|2444.8|2438.8|2442|2436|59
1658715000000|2022-07-25 02:10:00|2443.8|2437.8|2438.3|2432.3|2443.8|2437.8|2438.3|2432.3|100
1658715300000|2022-07-25 02:15:00|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.3|2432.3|13
1658715600000|2022-07-25 02:20:00|2439|2433|2444|2438|2444.3|2438.3|2439|2433|40
1658715900000|2022-07-25 02:25:00|2443.8|2437.8|2443.5|2437.5|2444.3|2438.3|2442.8|2436.8|36
1658716200000|2022-07-25 02:30:00|2443.3|2437.3|2434.9|2428.9|2443.3|2437.3|2434.9|2428.9|131
1658716500000|2022-07-25 02:35:00|2434.6|2428.6|2435.8|2429.8|2436.8|2430.8|2433.5|2427.5|76
1658716800000|2022-07-25 02:40:00|2435.5|2429.5|2435.5|2429.5|2436.5|2430.5|2434.5|2428.5|61
1658717100000|2022-07-25 02:45:00|2436.3|2430.3|2437.8|2431.8|2438.8|2432.8|2436.3|2430.3|41
1658717400000|2022-07-25 02:50:00|2438|2432|2438.3|2432.3|2439|2433|2436.8|2430.8|37
1658717700000|2022-07-25 02:55:00|2438|2432|2441.5|2435.5|2442|2436|2436.8|2430.8|76
1658718000000|2022-07-25 03:00:00|2441.8|2435.8|2440.5|2434.5|2443|2437|2438.8|2432.8|81
1658718300000|2022-07-25 03:05:00|2440.3|2434.3|2438|2432|2440.3|2434.3|2437.8|2431.8|42
1658718600000|2022-07-25 03:10:00|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|31
1658718900000|2022-07-25 03:15:00|2436.5|2430.5|2437.3|2431.3|2438|2432|2436|2430|78
1658719200000|2022-07-25 03:20:00|2437|2431|2431.8|2425.8|2437|2431|2430.3|2424.3|68
1658719500000|2022-07-25 03:25:00|2432|2426|2429|2423|2432.3|2426.3|2426|2420|76
1658719800000|2022-07-25 03:30:00|2428.8|2422.8|2434.8|2428.8|2437.5|2431.5|2428.8|2422.8|80
1658720100000|2022-07-25 03:35:00|2434.5|2428.5|2438.8|2432.8|2439|2433|2434.3|2428.3|23
1658720400000|2022-07-25 03:40:00|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437|2431|18
1658720700000|2022-07-25 03:45:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|25
1658721000000|2022-07-25 03:50:00|2437.3|2431.3|2436|2430|2437.5|2431.5|2435.8|2429.8|25
1658721300000|2022-07-25 03:55:00|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|25
1658721600000|2022-07-25 04:00:00|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|17
1658721900000|2022-07-25 04:05:00|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.8|2429.8|10
1658722200000|2022-07-25 04:10:00|2435.8|2429.8|2435.5|2429.5|2436|2430|2435.5|2429.5|4
1658722500000|2022-07-25 04:15:00|2436|2430|2436|2430|2437.8|2431.8|2436|2430|29
1658722800000|2022-07-25 04:20:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|7
1658723100000|2022-07-25 04:25:00|2435.8|2429.8|2436|2430|2436.3|2430.3|2435.5|2429.5|12
1658723400000|2022-07-25 04:30:00|2435.8|2429.8|2435.5|2429.5|2436.5|2430.5|2434.3|2428.3|29
1658723700000|2022-07-25 04:35:00|2435.3|2429.3|2434.3|2428.3|2436|2430|2434|2428|28
1658724000000|2022-07-25 04:40:00|2434|2428|2432.5|2426.5|2434|2428|2431|2425|15
1658724300000|2022-07-25 04:45:00|2432.8|2426.8|2434.3|2428.3|2435.3|2429.3|2432.8|2426.8|25
1658724600000|2022-07-25 04:50:00|2434.5|2428.5|2435|2429|2436.3|2430.3|2434.5|2428.5|22
1658724900000|2022-07-25 04:55:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.5|2428.5|15
1658725200000|2022-07-25 05:00:00|2435.3|2429.3|2433|2427|2435.5|2429.5|2432.8|2426.8|36
1658725500000|2022-07-25 05:05:00|2432.8|2426.8|2433.8|2427.8|2433.8|2427.8|2431.8|2425.8|25
1658725800000|2022-07-25 05:10:00|2434.3|2428.3|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|35
1658726100000|2022-07-25 05:15:00|2433.5|2427.5|2430.3|2424.3|2433.5|2427.5|2430.3|2424.3|30
1658726400000|2022-07-25 05:20:00|2430|2424|2430.3|2424.3|2431|2425|2429.5|2423.5|19
1658726700000|2022-07-25 05:25:00|2430|2424|2431|2425|2431|2425|2428.5|2422.5|18
1658727000000|2022-07-25 05:30:00|2429.5|2423.5|2426.3|2420.3|2430.3|2424.3|2422.5|2416.5|170
1658727300000|2022-07-25 05:35:00|2426|2420|2429.3|2423.3|2432|2426|2425.5|2419.5|55
1658727600000|2022-07-25 05:40:00|2429.5|2423.5|2431.4|2425.4|2433.1|2427.1|2427.3|2421.3|98
1658727900000|2022-07-25 05:45:00|2431.1|2425.1|2431.8|2425.8|2433|2427|2428.5|2422.5|85
1658728200000|2022-07-25 05:50:00|2432|2426|2433.8|2427.8|2436.8|2430.8|2431.8|2425.8|57
1658728500000|2022-07-25 05:55:00|2433.5|2427.5|2434.5|2428.5|2436.5|2430.5|2432.5|2426.5|63
1658728800000|2022-07-25 06:00:00|2434.8|2428.8|2435.5|2429.5|2437|2431|2433.8|2427.8|56
1658729100000|2022-07-25 06:05:00|2435.3|2429.3|2437.8|2431.8|2438.8|2432.8|2435|2429|41
1658729400000|2022-07-25 06:10:00|2438.3|2432.3|2440.5|2434.5|2440.8|2434.8|2437.3|2431.3|64
1658729700000|2022-07-25 06:15:00|2440.8|2434.8|2437.8|2431.8|2444|2438|2437.5|2431.5|49
1658730000000|2022-07-25 06:20:00|2438|2432|2437.5|2431.5|2440|2434|2437|2431|43
1658730300000|2022-07-25 06:25:00|2437.8|2431.8|2439.3|2433.3|2439.8|2433.8|2435.8|2429.8|42
1658730600000|2022-07-25 06:30:00|2439.5|2433.5|2439.3|2433.3|2440.5|2434.5|2436.8|2430.8|93
1658730900000|2022-07-25 06:35:00|2439|2433|2441.5|2435.5|2442.3|2436.3|2438.8|2432.8|86
1658731200000|2022-07-25 06:40:00|2441.8|2435.8|2444.3|2438.3|2444.5|2438.5|2441|2435|88
1658731500000|2022-07-25 06:45:00|2444.5|2438.5|2444|2438|2444.5|2438.5|2443|2437|32
1658731800000|2022-07-25 06:50:00|2444.3|2438.3|2445.8|2439.8|2446.3|2440.3|2444|2438|37
1658732100000|2022-07-25 06:55:00|2446|2440|2446|2440|2447|2441|2444.3|2438.3|86
1658732400000|2022-07-25 07:00:00|2445.8|2439.8|2445|2439|2446.5|2440.5|2442|2436|82
1658732700000|2022-07-25 07:05:00|2445.3|2439.3|2443.5|2437.5|2445.3|2439.3|2442.3|2436.3|73
1658733000000|2022-07-25 07:10:00|2443.3|2437.3|2444|2438|2444|2438|2439.5|2433.5|52
1658733300000|2022-07-25 07:15:00|2443.8|2437.8|2433.8|2427.8|2443.8|2437.8|2433.5|2427.5|67
1658733600000|2022-07-25 07:20:00|2433.5|2427.5|2429.3|2423.3|2434.8|2428.8|2428.5|2422.5|74
1658733900000|2022-07-25 07:25:00|2429|2423|2430.3|2424.3|2432.3|2426.3|2428.8|2422.8|57
1658734200000|2022-07-25 07:30:00|2430|2424|2434.3|2428.3|2434.3|2428.3|2429.3|2423.3|62
1658734500000|2022-07-25 07:35:00|2434.5|2428.5|2435.5|2429.5|2435.8|2429.8|2433.5|2427.5|49
1658734800000|2022-07-25 07:40:00|2435.8|2429.8|2437.5|2431.5|2438.8|2432.8|2435.6|2429.6|60
1658735100000|2022-07-25 07:45:00|2437.8|2431.8|2443|2437|2443|2437|2436.8|2430.8|78
1658735400000|2022-07-25 07:50:00|2443.3|2437.3|2442|2436|2444.5|2438.5|2441.8|2435.8|44
1658735700000|2022-07-25 07:55:00|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2440.3|2434.3|46
1658736000000|2022-07-25 08:00:00|2442.5|2436.5|2441.3|2435.3|2442.8|2436.8|2440.8|2434.8|63
1658736300000|2022-07-25 08:05:00|2441|2435|2441|2435|2444.5|2438.5|2440.8|2434.8|68
1658736600000|2022-07-25 08:10:00|2440.8|2434.8|2437.5|2431.5|2440.8|2434.8|2435.5|2429.5|61
1658736900000|2022-07-25 08:15:00|2437.3|2431.3|2434.8|2428.8|2438.8|2432.8|2434.5|2428.5|59
1658737200000|2022-07-25 08:20:00|2434.5|2428.5|2433|2427|2435.8|2429.8|2431.5|2425.5|78
1658737500000|2022-07-25 08:25:00|2432.8|2426.8|2431.8|2425.8|2434.5|2428.5|2431.5|2425.5|52
1658737800000|2022-07-25 08:30:00|2432.3|2426.3|2437|2431|2437.1|2431.1|2432|2426|41
1658738100000|2022-07-25 08:35:00|2437.3|2431.3|2449.5|2443.5|2450|2444|2436.3|2430.3|73
1658738400000|2022-07-25 08:40:00|2448.8|2442.8|2453.8|2447.8|2454.6|2448.6|2448.5|2442.5|113
1658738700000|2022-07-25 08:45:00|2453.5|2447.5|2449.3|2443.3|2453.5|2447.5|2448.3|2442.3|74
1658739000000|2022-07-25 08:50:00|2449.5|2443.5|2449.3|2443.3|2450|2444|2448.5|2442.5|24
1658739300000|2022-07-25 08:55:00|2449|2443|2449.3|2443.3|2450.5|2444.5|2448.8|2442.8|32
1658739600000|2022-07-25 09:00:00|2449|2443|2448.8|2442.8|2451.8|2445.8|2448|2442|70
1658739900000|2022-07-25 09:05:00|2449.5|2443.5|2450|2444|2451.5|2445.5|2448|2442|46
1658740200000|2022-07-25 09:10:00|2450.3|2444.3|2453.8|2447.8|2454.8|2448.8|2450|2444|48
1658740500000|2022-07-25 09:15:00|2454|2448|2456|2450|2457.8|2451.8|2453.8|2447.8|77
1658740800000|2022-07-25 09:20:00|2456.3|2450.3|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|25
1658741100000|2022-07-25 09:25:00|2456.3|2450.3|2455.3|2449.3|2456.3|2450.3|2454.8|2448.8|25
1658741400000|2022-07-25 09:30:00|2455.5|2449.5|2457.5|2451.5|2458.3|2452.3|2454.8|2448.8|42
1658741700000|2022-07-25 09:35:00|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2455.8|2449.8|48
1658742000000|2022-07-25 09:40:00|2456.3|2450.3|2455.8|2449.8|2457.3|2451.3|2455.5|2449.5|39
1658742300000|2022-07-25 09:45:00|2455.5|2449.5|2454|2448|2455.5|2449.5|2453.8|2447.8|33
1658742600000|2022-07-25 09:50:00|2454.3|2448.3|2453.8|2447.8|2454.8|2448.8|2453.3|2447.3|31
1658742900000|2022-07-25 09:55:00|2453.5|2447.5|2456.8|2450.8|2456.8|2450.8|2453.3|2447.3|38
1658743200000|2022-07-25 10:00:00|2457|2451|2458|2452|2459.5|2453.5|2456.3|2450.3|47
1658743500000|2022-07-25 10:05:00|2457.8|2451.8|2457.8|2451.8|2458|2452|2456.3|2450.3|22
1658743800000|2022-07-25 10:10:00|2458|2452|2457.8|2451.8|2458.3|2452.3|2456.8|2450.8|27
1658744100000|2022-07-25 10:15:00|2457.5|2451.5|2456|2450|2457.8|2451.8|2456|2450|17
1658744400000|2022-07-25 10:20:00|2455.5|2449.5|2455|2449|2455.8|2449.8|2453.8|2447.8|29
1658744700000|2022-07-25 10:25:00|2454.8|2448.8|2455.8|2449.8|2456|2450|2454|2448|23
1658745000000|2022-07-25 10:30:00|2456|2450|2454.3|2448.3|2456.5|2450.5|2454.3|2448.3|30
1658745300000|2022-07-25 10:35:00|2454.5|2448.5|2453|2447|2454.5|2448.5|2453|2447|6
1658745600000|2022-07-25 10:40:00|2452.8|2446.8|2450.5|2444.5|2452.8|2446.8|2450.3|2444.3|25
1658745900000|2022-07-25 10:45:00|2450.3|2444.3|2453.8|2447.8|2454|2448|2450.3|2444.3|18
1658746200000|2022-07-25 10:50:00|2454|2448|2456.5|2450.5|2456.8|2450.8|2453|2447|31
1658746500000|2022-07-25 10:55:00|2456.3|2450.3|2457.5|2451.5|2460.3|2454.3|2456.3|2450.3|39
1658746800000|2022-07-25 11:00:00|2457.3|2451.3|2456.3|2450.3|2457.8|2451.8|2454.8|2448.8|22
1658747100000|2022-07-25 11:05:00|2456.5|2450.5|2455|2449|2456.8|2450.8|2454.3|2448.3|51
1658747400000|2022-07-25 11:10:00|2454.8|2448.8|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|19
1658747700000|2022-07-25 11:15:00|2454.8|2448.8|2455.5|2449.5|2456|2450|2454|2448|20
1658748000000|2022-07-25 11:20:00|2455.8|2449.8|2458|2452|2458|2452|2455.8|2449.8|33
1658748300000|2022-07-25 11:25:00|2457.8|2451.8|2455.3|2449.3|2458.8|2452.8|2455.3|2449.3|47
1658748600000|2022-07-25 11:30:00|2455|2449|2453.8|2447.8|2457|2451|2453.3|2447.3|72
1658748900000|2022-07-25 11:35:00|2453.5|2447.5|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|37
1658749200000|2022-07-25 11:40:00|2453.5|2447.5|2454.5|2448.5|2455.3|2449.3|2453|2447|50
1658749500000|2022-07-25 11:45:00|2454.8|2448.8|2458.8|2452.8|2458.8|2452.8|2454.8|2448.8|88
1658749800000|2022-07-25 11:50:00|2458.5|2452.5|2458.3|2452.3|2460|2454|2456|2450|78
1658750100000|2022-07-25 11:55:00|2458.5|2452.5|2440.1|2434.1|2458.5|2452.5|2439.6|2433.6|140
1658750400000|2022-07-25 12:00:00|2438.9|2432.9|2444.8|2438.8|2445|2439|2436.5|2430.5|103
1658750700000|2022-07-25 12:05:00|2444.5|2438.5|2449.5|2443.5|2449.8|2443.8|2444.5|2438.5|54
1658751000000|2022-07-25 12:10:00|2449.8|2443.8|2449.8|2443.8|2450.5|2444.5|2448.5|2442.5|55
1658751300000|2022-07-25 12:15:00|2449.5|2443.5|2443.8|2437.8|2449.5|2443.5|2442.8|2436.8|79
1658751600000|2022-07-25 12:20:00|2443.5|2437.5|2445.5|2439.5|2446.3|2440.3|2443.5|2437.5|48
1658751900000|2022-07-25 12:25:00|2445.8|2439.8|2444.8|2438.8|2446.3|2440.3|2444|2438|32
1658752200000|2022-07-25 12:30:00|2445|2439|2443.5|2437.5|2445|2439|2442|2436|55
1658752500000|2022-07-25 12:35:00|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443|2437|17
1658752800000|2022-07-25 12:40:00|2443.5|2437.5|2438|2432|2444|2438|2437.3|2431.3|61
1658753100000|2022-07-25 12:45:00|2437.8|2431.8|2433|2427|2437.8|2431.8|2431.5|2425.5|62
1658753400000|2022-07-25 12:50:00|2432.8|2426.8|2432.8|2426.8|2434|2428|2431.8|2425.8|103
1658753700000|2022-07-25 12:55:00|2433|2427|2431.8|2425.8|2435|2429|2431.8|2425.8|100
1658754000000|2022-07-25 13:00:00|2431.5|2425.5|2440.3|2434.3|2440.8|2434.8|2431.5|2425.5|300
1658754300000|2022-07-25 13:05:00|2440.5|2434.5|2438.5|2432.5|2441|2435|2434.5|2428.5|178
1658754600000|2022-07-25 13:10:00|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2436|2430|129
1658754900000|2022-07-25 13:15:00|2437.5|2431.5|2428.5|2422.5|2437.5|2431.5|2427.5|2421.5|123
1658755200000|2022-07-25 13:20:00|2428.3|2422.3|2426.3|2420.3|2429.5|2423.5|2424.8|2418.8|183
1658755500000|2022-07-25 13:25:00|2426|2420|2430.3|2424.3|2432|2426|2425.5|2419.5|135
1658755800000|2022-07-25 13:30:00|2430.5|2424.5|2412.5|2406.5|2431.3|2425.3|2412.3|2406.3|156
1658756100000|2022-07-25 13:35:00|2413.3|2407.3|2411.8|2405.8|2416.5|2410.5|2410.3|2404.3|144
1658756400000|2022-07-25 13:40:00|2411.5|2405.5|2406.8|2400.8|2411.5|2405.5|2406.5|2400.5|107
1658756700000|2022-07-25 13:45:00|2406.5|2400.5|2418.3|2412.3|2419.8|2413.8|2405.5|2399.5|158
1658757000000|2022-07-25 13:50:00|2418.5|2412.5|2415.8|2409.8|2420.5|2414.5|2413.5|2407.5|92
1658757300000|2022-07-25 13:55:00|2415.5|2409.5|2412.5|2406.5|2417.8|2411.8|2411.5|2405.5|78
1658757600000|2022-07-25 14:00:00|2412.8|2406.8|2404.8|2398.8|2413|2407|2404.5|2398.5|72
1658757900000|2022-07-25 14:05:00|2404.3|2398.3|2410.3|2404.3|2410.3|2404.3|2399|2393|180
1658758200000|2022-07-25 14:10:00|2410.5|2404.5|2410|2404|2415.3|2409.3|2408.8|2402.8|112
1658758500000|2022-07-25 14:15:00|2409.8|2403.8|2405.8|2399.8|2413.3|2407.3|2404.3|2398.3|128
1658758800000|2022-07-25 14:20:00|2405.3|2399.3|2406|2400|2406.3|2400.3|2402.3|2396.3|102
1658759100000|2022-07-25 14:25:00|2406.3|2400.3|2409.5|2403.5|2410.3|2404.3|2403.8|2397.8|165
1658759400000|2022-07-25 14:30:00|2409.3|2403.3|2407|2401|2410|2404|2406|2400|133
1658759700000|2022-07-25 14:35:00|2407.3|2401.3|2402.5|2396.5|2407.5|2401.5|2400.8|2394.8|127
1658760000000|2022-07-25 14:40:00|2402.3|2396.3|2405.3|2399.3|2406|2400|2397.8|2391.8|142
1658760300000|2022-07-25 14:45:00|2405|2399|2408.5|2402.5|2409|2403|2405|2399|82
1658760600000|2022-07-25 14:50:00|2408|2402|2408|2402|2409.5|2403.5|2406.8|2400.8|57
1658760900000|2022-07-25 14:55:00|2408.5|2402.5|2407.8|2401.8|2409|2403|2406.5|2400.5|64
1658761200000|2022-07-25 15:00:00|2407.5|2401.5|2406|2400|2407.5|2401.5|2405|2399|66
1658761500000|2022-07-25 15:05:00|2405.8|2399.8|2409|2403|2410|2404|2405.8|2399.8|53
1658761800000|2022-07-25 15:10:00|2409.3|2403.3|2412.8|2406.8|2415.5|2409.5|2409.3|2403.3|93
1658762100000|2022-07-25 15:15:00|2413.3|2407.3|2411.5|2405.5|2413.3|2407.3|2410.8|2404.8|52
1658762400000|2022-07-25 15:20:00|2411.8|2405.8|2410|2404|2412.5|2406.5|2409|2403|41
1658762700000|2022-07-25 15:25:00|2410.3|2404.3|2410.8|2404.8|2412.3|2406.3|2409.8|2403.8|42
1658763000000|2022-07-25 15:30:00|2410.5|2404.5|2414.5|2408.5|2414.5|2408.5|2409.5|2403.5|99
1658763300000|2022-07-25 15:35:00|2414.3|2408.3|2415|2409|2415|2409|2413|2407|40
1658763600000|2022-07-25 15:40:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2413.3|2407.3|46
1658763900000|2022-07-25 15:45:00|2415.3|2409.3|2413.5|2407.5|2415.3|2409.3|2410.8|2404.8|76
1658764200000|2022-07-25 15:50:00|2413.8|2407.8|2415.8|2409.8|2416|2410|2413.5|2407.5|43
1658764500000|2022-07-25 15:55:00|2415.5|2409.5|2410|2404|2415.5|2409.5|2408|2402|98
1658764800000|2022-07-25 16:00:00|2409.8|2403.8|2410.3|2404.3|2411|2405|2409.5|2403.5|37
1658765100000|2022-07-25 16:05:00|2410.5|2404.5|2409.5|2403.5|2410.5|2404.5|2407.3|2401.3|39
1658765400000|2022-07-25 16:10:00|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|22
1658765700000|2022-07-25 16:15:00|2409|2403|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|18
1658766000000|2022-07-25 16:20:00|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408|2402|45
1658766300000|2022-07-25 16:25:00|2411|2405|2410.8|2404.8|2411.3|2405.3|2410|2404|16
1658766600000|2022-07-25 16:30:00|2411|2405|2412.3|2406.3|2412.8|2406.8|2410.8|2404.8|18
1658766900000|2022-07-25 16:35:00|2412.5|2406.5|2414|2408|2414.3|2408.3|2412.5|2406.5|19
1658767200000|2022-07-25 16:40:00|2413.8|2407.8|2412.5|2406.5|2414|2408|2411.8|2405.8|45
1658767500000|2022-07-25 16:45:00|2412.3|2406.3|2412|2406|2413|2407|2411.5|2405.5|26
1658767800000|2022-07-25 16:50:00|2412.3|2406.3|2411.5|2405.5|2412.5|2406.5|2411.3|2405.3|39
1658768100000|2022-07-25 16:55:00|2411.8|2405.8|2410.8|2404.8|2412.3|2406.3|2409.8|2403.8|61
1658793600000|2022-07-26 00:00:00|2409|2403|2407.8|2401.8|2409.1|2403.1|2407.6|2401.6|25
1658793900000|2022-07-26 00:05:00|2407.5|2401.5|2412.3|2406.3|2413.9|2407.9|2407.5|2401.5|45
1658794200000|2022-07-26 00:10:00|2413.4|2407.4|2415|2409|2415|2409|2411.8|2405.8|27
1658794500000|2022-07-26 00:15:00|2415.3|2409.3|2416.1|2410.1|2417.3|2411.3|2414.5|2408.5|22
1658794800000|2022-07-26 00:20:00|2416.4|2410.4|2414.5|2408.5|2416.4|2410.4|2413.5|2407.5|37
1658795100000|2022-07-26 00:25:00|2414.8|2408.8|2420|2414|2420|2414|2414.5|2408.5|25
1658795400000|2022-07-26 00:30:00|2420.3|2414.3|2421.5|2415.5|2422.5|2416.5|2419.5|2413.5|48
1658795700000|2022-07-26 00:35:00|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|7
1658796000000|2022-07-26 00:40:00|2422|2416|2419|2413|2422.3|2416.3|2419|2413|20
1658796300000|2022-07-26 00:45:00|2418.8|2412.8|2416.8|2410.8|2418.8|2412.8|2416.8|2410.8|12
1658796600000|2022-07-26 00:50:00|2416.5|2410.5|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|13
1658796900000|2022-07-26 00:55:00|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|6
1658797200000|2022-07-26 01:00:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2412.3|2406.3|108
1658797500000|2022-07-26 01:05:00|2415.3|2409.3|2419|2413|2419.1|2413.1|2414.8|2408.8|84
1658797800000|2022-07-26 01:10:00|2418.8|2412.8|2418.8|2412.8|2419.3|2413.3|2417.8|2411.8|67
1658798100000|2022-07-26 01:15:00|2419|2413|2421.5|2415.5|2421.5|2415.5|2418|2412|31
1658798400000|2022-07-26 01:20:00|2421.3|2415.3|2424.3|2418.3|2424.5|2418.5|2421.3|2415.3|21
1658798700000|2022-07-26 01:25:00|2424|2418|2426.8|2420.8|2427|2421|2423|2417|49
1658799000000|2022-07-26 01:30:00|2427|2421|2426.5|2420.5|2427.8|2421.8|2425.5|2419.5|99
1658799300000|2022-07-26 01:35:00|2426.8|2420.8|2427.3|2421.3|2427.8|2421.8|2426.3|2420.3|61
1658799600000|2022-07-26 01:40:00|2427.5|2421.5|2426.5|2420.5|2427.8|2421.8|2426|2420|67
1658799900000|2022-07-26 01:45:00|2426.8|2420.8|2425.8|2419.8|2427.8|2421.8|2424.5|2418.5|98
1658800200000|2022-07-26 01:50:00|2425.5|2419.5|2424.8|2418.8|2426.8|2420.8|2424.3|2418.3|109
1658800500000|2022-07-26 01:55:00|2424.5|2418.5|2425.3|2419.3|2426|2420|2424|2418|72
1658800800000|2022-07-26 02:00:00|2425.8|2419.8|2424.3|2418.3|2426.8|2420.8|2424|2418|50
1658801100000|2022-07-26 02:05:00|2424.5|2418.5|2425.5|2419.5|2427|2421|2424.5|2418.5|70
1658801400000|2022-07-26 02:10:00|2425.3|2419.3|2426|2420|2426.8|2420.8|2424.8|2418.8|40
1658801700000|2022-07-26 02:15:00|2425.8|2419.8|2426.8|2420.8|2427.5|2421.5|2425.5|2419.5|12
1658802000000|2022-07-26 02:20:00|2426.5|2420.5|2427.5|2421.5|2428|2422|2426.3|2420.3|11
1658802300000|2022-07-26 02:25:00|2427.8|2421.8|2430.3|2424.3|2430.8|2424.8|2427.8|2421.8|24
1658802600000|2022-07-26 02:30:00|2429.5|2423.5|2430|2424|2430.8|2424.8|2429|2423|57
1658802900000|2022-07-26 02:35:00|2430.3|2424.3|2432.5|2426.5|2433.8|2427.8|2429.8|2423.8|71
1658803200000|2022-07-26 02:40:00|2432.8|2426.8|2434.8|2428.8|2435.8|2429.8|2432.5|2426.5|83
1658803500000|2022-07-26 02:45:00|2435|2429|2435.3|2429.3|2436|2430|2434|2428|84
1658803800000|2022-07-26 02:50:00|2435.5|2429.5|2436|2430|2440|2434|2435.3|2429.3|53
1658804100000|2022-07-26 02:55:00|2435.5|2429.5|2431|2425|2435.5|2429.5|2429.5|2423.5|65
1658804400000|2022-07-26 03:00:00|2431.3|2425.3|2432.5|2426.5|2432.8|2426.8|2430.5|2424.5|23
1658804700000|2022-07-26 03:05:00|2432.8|2426.8|2428|2422|2432.8|2426.8|2427.3|2421.3|52
1658805000000|2022-07-26 03:10:00|2428.3|2422.3|2429.8|2423.8|2429.8|2423.8|2428|2422|22
1658805300000|2022-07-26 03:15:00|2430|2424|2429.5|2423.5|2432.5|2426.5|2429.3|2423.3|63
1658805600000|2022-07-26 03:20:00|2429.8|2423.8|2430.8|2424.8|2431|2425|2429|2423|50
1658805900000|2022-07-26 03:25:00|2431|2425|2432.3|2426.3|2433.8|2427.8|2430.8|2424.8|26
1658806200000|2022-07-26 03:30:00|2432|2426|2431|2425|2432|2426|2428.3|2422.3|29
1658806500000|2022-07-26 03:35:00|2431.5|2425.5|2431.8|2425.8|2432|2426|2431|2425|24
1658806800000|2022-07-26 03:40:00|2431.3|2425.3|2434.8|2428.8|2435.3|2429.3|2431.3|2425.3|33
1658807100000|2022-07-26 03:45:00|2434.3|2428.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|17
1658807400000|2022-07-26 03:50:00|2433.8|2427.8|2434.8|2428.8|2435.3|2429.3|2433.8|2427.8|27
1658807700000|2022-07-26 03:55:00|2434.5|2428.5|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|13
1658808000000|2022-07-26 04:00:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2433.5|2427.5|4
1658808300000|2022-07-26 04:05:00|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|8
1658808600000|2022-07-26 04:10:00|2434.8|2428.8|2434|2428|2435|2429|2434|2428|9
1658808900000|2022-07-26 04:15:00|2434.3|2428.3|2434.5|2428.5|2435|2429|2434.3|2428.3|6
1658809200000|2022-07-26 04:20:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1658809500000|2022-07-26 04:25:00|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|9
1658809800000|2022-07-26 04:30:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|10
1658810100000|2022-07-26 04:35:00|2434.8|2428.8|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|24
1658810400000|2022-07-26 04:40:00|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2432.5|2426.5|10
1658810700000|2022-07-26 04:45:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|16
1658811300000|2022-07-26 04:55:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|2
1658811600000|2022-07-26 05:00:00|2433.3|2427.3|2434|2428|2435.8|2429.8|2432.8|2426.8|26
1658811900000|2022-07-26 05:05:00|2433.8|2427.8|2435.3|2429.3|2435.5|2429.5|2433.8|2427.8|24
1658812200000|2022-07-26 05:10:00|2435.5|2429.5|2436|2430|2436|2430|2434.5|2428.5|11
1658812500000|2022-07-26 05:15:00|2436.5|2430.5|2433.8|2427.8|2437.3|2431.3|2433.3|2427.3|37
1658812800000|2022-07-26 05:20:00|2433.3|2427.3|2436|2430|2437.8|2431.8|2433.3|2427.3|31
1658813100000|2022-07-26 05:25:00|2436.3|2430.3|2438.3|2432.3|2439.3|2433.3|2436.3|2430.3|16
1658813400000|2022-07-26 05:30:00|2438|2432|2438.3|2432.3|2439|2433|2433.8|2427.8|189
1658813700000|2022-07-26 05:35:00|2438.5|2432.5|2437.8|2431.8|2440|2434|2437.3|2431.3|47
1658814000000|2022-07-26 05:40:00|2438|2432|2434.3|2428.3|2438.3|2432.3|2434.3|2428.3|54
1658814300000|2022-07-26 05:45:00|2434|2428|2431.8|2425.8|2434.8|2428.8|2431.3|2425.3|77
1658814600000|2022-07-26 05:50:00|2432|2426|2435.3|2429.3|2436|2430|2432|2426|57
1658814900000|2022-07-26 05:55:00|2435|2429|2434.8|2428.8|2435.5|2429.5|2433.5|2427.5|62
1658815200000|2022-07-26 06:00:00|2435|2429|2437.8|2431.8|2442.1|2436.1|2433.8|2427.8|70
1658815500000|2022-07-26 06:05:00|2437.5|2431.5|2441.5|2435.5|2442.3|2436.3|2436.8|2430.8|89
1658815800000|2022-07-26 06:10:00|2441.3|2435.3|2439.5|2433.5|2442.5|2436.5|2437.8|2431.8|86
1658816100000|2022-07-26 06:15:00|2439.8|2433.8|2437|2431|2440|2434|2436.5|2430.5|60
1658816400000|2022-07-26 06:20:00|2437.3|2431.3|2436|2430|2437.8|2431.8|2434.5|2428.5|92
1658816700000|2022-07-26 06:25:00|2435.8|2429.8|2433.8|2427.8|2436.8|2430.8|2433.5|2427.5|28
1658817000000|2022-07-26 06:30:00|2434.3|2428.3|2435.8|2429.8|2436.5|2430.5|2433|2427|58
1658817300000|2022-07-26 06:35:00|2435.5|2429.5|2434.8|2428.8|2437|2431|2434.5|2428.5|42
1658817600000|2022-07-26 06:40:00|2434.5|2428.5|2435.3|2429.3|2436.3|2430.3|2433.3|2427.3|29
1658817900000|2022-07-26 06:45:00|2435.5|2429.5|2437.8|2431.8|2437.8|2431.8|2435.5|2429.5|99
1658818200000|2022-07-26 06:50:00|2437.5|2431.5|2437|2431|2440|2434|2436.5|2430.5|105
1658818500000|2022-07-26 06:55:00|2436|2430|2427.4|2421.4|2436|2430|2427.4|2421.4|103
1658818800000|2022-07-26 07:00:00|2426.9|2420.9|2425.5|2419.5|2430.6|2424.6|2423.1|2417.1|125
1658819100000|2022-07-26 07:05:00|2425.8|2419.8|2424.5|2418.5|2429.8|2423.8|2424.5|2418.5|92
1658819400000|2022-07-26 07:10:00|2424.3|2418.3|2426.5|2420.5|2428|2422|2423.8|2417.8|66
1658819700000|2022-07-26 07:15:00|2426.8|2420.8|2429|2423|2429|2423|2425.8|2419.8|41
1658820000000|2022-07-26 07:20:00|2429.3|2423.3|2422.8|2416.8|2429.3|2423.3|2422|2416|61
1658820300000|2022-07-26 07:25:00|2423|2417|2424.3|2418.3|2425.8|2419.8|2420.3|2414.3|74
1658820600000|2022-07-26 07:30:00|2424.5|2418.5|2425.3|2419.3|2426.5|2420.5|2424.5|2418.5|45
1658820900000|2022-07-26 07:35:00|2425.5|2419.5|2428.8|2422.8|2429|2423|2425.3|2419.3|56
1658821200000|2022-07-26 07:40:00|2429|2423|2425.5|2419.5|2429.8|2423.8|2425|2419|65
1658821500000|2022-07-26 07:45:00|2425.3|2419.3|2425.5|2419.5|2426|2420|2424|2418|36
1658821800000|2022-07-26 07:50:00|2425.8|2419.8|2424.8|2418.8|2428|2422|2424.8|2418.8|24
1658822100000|2022-07-26 07:55:00|2424.5|2418.5|2427.8|2421.8|2427.8|2421.8|2424.5|2418.5|34
1658822400000|2022-07-26 08:00:00|2427.5|2421.5|2424.5|2418.5|2429|2423|2424.3|2418.3|94
1658822700000|2022-07-26 08:05:00|2424.3|2418.3|2424|2418|2427|2421|2422.8|2416.8|63
1658823000000|2022-07-26 08:10:00|2423.8|2417.8|2421|2415|2425.5|2419.5|2420|2414|62
1658823300000|2022-07-26 08:15:00|2420.8|2414.8|2424.5|2418.5|2425.5|2419.5|2420|2414|89
1658823600000|2022-07-26 08:20:00|2424.8|2418.8|2424.8|2418.8|2427.3|2421.3|2423.8|2417.8|82
1658823900000|2022-07-26 08:25:00|2425|2419|2425|2419|2427|2421|2424.5|2418.5|38
1658824200000|2022-07-26 08:30:00|2425.3|2419.3|2425.8|2419.8|2428.5|2422.5|2425.3|2419.3|69
1658824500000|2022-07-26 08:35:00|2425.5|2419.5|2430.5|2424.5|2431|2425|2425|2419|62
1658824800000|2022-07-26 08:40:00|2430.8|2424.8|2433|2427|2437.3|2431.3|2430|2424|80
1658825100000|2022-07-26 08:45:00|2432.8|2426.8|2431.3|2425.3|2433.8|2427.8|2430.5|2424.5|70
1658825400000|2022-07-26 08:50:00|2431|2425|2440.5|2434.5|2441|2435|2430.5|2424.5|73
1658825700000|2022-07-26 08:55:00|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2436|2430|57
1658826000000|2022-07-26 09:00:00|2438.5|2432.5|2438.5|2432.5|2439.8|2433.8|2436.5|2430.5|70
1658826300000|2022-07-26 09:05:00|2438.8|2432.8|2438.8|2432.8|2441.8|2435.8|2438|2432|82
1658826600000|2022-07-26 09:10:00|2438.5|2432.5|2436.8|2430.8|2439|2433|2436.3|2430.3|33
1658826900000|2022-07-26 09:15:00|2437|2431|2434.3|2428.3|2437|2431|2433.8|2427.8|55
1658827200000|2022-07-26 09:20:00|2434.5|2428.5|2439|2433|2439|2433|2434.5|2428.5|38
1658827500000|2022-07-26 09:25:00|2438.5|2432.5|2438.8|2432.8|2440.8|2434.8|2437.8|2431.8|52
1658827800000|2022-07-26 09:30:00|2438.5|2432.5|2437.3|2431.3|2439|2433|2437|2431|50
1658828100000|2022-07-26 09:35:00|2436.8|2430.8|2438|2432|2439.3|2433.3|2436.5|2430.5|39
1658828400000|2022-07-26 09:40:00|2437.8|2431.8|2439.3|2433.3|2441|2435|2436.8|2430.8|33
1658828700000|2022-07-26 09:45:00|2439.5|2433.5|2439.8|2433.8|2440.8|2434.8|2439|2433|34
1658829000000|2022-07-26 09:50:00|2440|2434|2440.8|2434.8|2440.8|2434.8|2438|2432|23
1658829300000|2022-07-26 09:55:00|2440.5|2434.5|2439.5|2433.5|2442.5|2436.5|2439|2433|36
1658829600000|2022-07-26 10:00:00|2439.8|2433.8|2440.5|2434.5|2442.8|2436.8|2439.8|2433.8|40
1658829900000|2022-07-26 10:05:00|2440.3|2434.3|2437|2431|2440.5|2434.5|2436.8|2430.8|48
1658830200000|2022-07-26 10:10:00|2436.8|2430.8|2436.3|2430.3|2438|2432|2436.3|2430.3|55
1658830500000|2022-07-26 10:15:00|2435.8|2429.8|2436.5|2430.5|2438.5|2432.5|2435.5|2429.5|66
1658830800000|2022-07-26 10:20:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2435|2429|40
1658831100000|2022-07-26 10:25:00|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2435.8|2429.8|52
1658831400000|2022-07-26 10:30:00|2437.8|2431.8|2436|2430|2437.8|2431.8|2436|2430|24
1658831700000|2022-07-26 10:35:00|2435.8|2429.8|2436|2430|2437.5|2431.5|2435.3|2429.3|51
1658832000000|2022-07-26 10:40:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2434.3|2428.3|50
1658832300000|2022-07-26 10:45:00|2435.5|2429.5|2435.3|2429.3|2436.8|2430.8|2434.8|2428.8|37
1658832600000|2022-07-26 10:50:00|2435.5|2429.5|2439.5|2433.5|2442.5|2436.5|2435.5|2429.5|46
1658832900000|2022-07-26 10:55:00|2439.3|2433.3|2437.5|2431.5|2441|2435|2436.8|2430.8|55
1658833200000|2022-07-26 11:00:00|2437.8|2431.8|2435.8|2429.8|2438|2432|2434.8|2428.8|36
1658833500000|2022-07-26 11:05:00|2435.5|2429.5|2436.3|2430.3|2436.5|2430.5|2434.8|2428.8|33
1658833800000|2022-07-26 11:10:00|2436.5|2430.5|2434.5|2428.5|2437.8|2431.8|2434.5|2428.5|47
1658834100000|2022-07-26 11:15:00|2434.3|2428.3|2429|2423|2434.8|2428.8|2428|2422|65
1658834400000|2022-07-26 11:20:00|2428.8|2422.8|2425.5|2419.5|2429.8|2423.8|2425.5|2419.5|62
1658834700000|2022-07-26 11:25:00|2425.8|2419.8|2427.5|2421.5|2429|2423|2425.8|2419.8|51
1658835000000|2022-07-26 11:30:00|2427.3|2421.3|2429|2423|2429.8|2423.8|2427.3|2421.3|69
1658835300000|2022-07-26 11:35:00|2428.8|2422.8|2430.5|2424.5|2430.5|2424.5|2428.3|2422.3|53
1658835600000|2022-07-26 11:40:00|2431.3|2425.3|2429.8|2423.8|2432.8|2426.8|2428.8|2422.8|57
1658835900000|2022-07-26 11:45:00|2429.5|2423.5|2431.8|2425.8|2432.5|2426.5|2428.5|2422.5|65
1658836200000|2022-07-26 11:50:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2428.3|2422.3|50
1658836500000|2022-07-26 11:55:00|2430|2424|2435.8|2429.8|2438|2432|2428.8|2422.8|101
1658836800000|2022-07-26 12:00:00|2435.3|2429.3|2427|2421|2435.3|2429.3|2426.5|2420.5|85
1658837100000|2022-07-26 12:05:00|2427.3|2421.3|2427.5|2421.5|2428|2422|2426|2420|62
1658837400000|2022-07-26 12:10:00|2427.3|2421.3|2426|2420|2429.8|2423.8|2424|2418|73
1658837700000|2022-07-26 12:15:00|2425.8|2419.8|2424|2418|2427.5|2421.5|2422.5|2416.5|70
1658838000000|2022-07-26 12:20:00|2423.5|2417.5|2424.5|2418.5|2424.8|2418.8|2422|2416|45
1658838300000|2022-07-26 12:25:00|2424|2418|2423.8|2417.8|2427.3|2421.3|2423.5|2417.5|55
1658838600000|2022-07-26 12:30:00|2424.5|2418.5|2427|2421|2428|2422|2423.5|2417.5|78
1658838900000|2022-07-26 12:35:00|2426.8|2420.8|2427.8|2421.8|2429.5|2423.5|2425.8|2419.8|52
1658839200000|2022-07-26 12:40:00|2428.3|2422.3|2427.3|2421.3|2429.5|2423.5|2426|2420|58
1658839500000|2022-07-26 12:45:00|2427|2421|2426|2420|2427.5|2421.5|2426|2420|47
1658839800000|2022-07-26 12:50:00|2425.8|2419.8|2428.8|2422.8|2430.3|2424.3|2425.8|2419.8|56
1658840100000|2022-07-26 12:55:00|2428.5|2422.5|2429|2423|2430.5|2424.5|2427.5|2421.5|74
1658840400000|2022-07-26 13:00:00|2428.5|2422.5|2429|2423|2429.5|2423.5|2425.5|2419.5|229
1658840700000|2022-07-26 13:05:00|2428.8|2422.8|2437.1|2431.1|2441.1|2435.1|2427.3|2421.3|158
1658841000000|2022-07-26 13:10:00|2437.4|2431.4|2436.3|2430.3|2438.3|2432.3|2434.5|2428.5|115
1658841300000|2022-07-26 13:15:00|2436|2430|2431.8|2425.8|2436.8|2430.8|2431.3|2425.3|115
1658841600000|2022-07-26 13:20:00|2431.5|2425.5|2433.3|2427.3|2435.8|2429.8|2429|2423|117
1658841900000|2022-07-26 13:25:00|2432.8|2426.8|2431.3|2425.3|2433.5|2427.5|2430.3|2424.3|90
1658842200000|2022-07-26 13:30:00|2431.5|2425.5|2428.3|2422.3|2432.3|2426.3|2427|2421|117
1658842500000|2022-07-26 13:35:00|2428.5|2422.5|2430.8|2424.8|2432.3|2426.3|2428.3|2422.3|141
1658842800000|2022-07-26 13:40:00|2431|2425|2431|2425|2431.8|2425.8|2430|2424|78
1658843100000|2022-07-26 13:45:00|2430.8|2424.8|2427.5|2421.5|2430.8|2424.8|2426.3|2420.3|83
1658843400000|2022-07-26 13:50:00|2427.3|2421.3|2427.5|2421.5|2429.8|2423.8|2427.3|2421.3|93
1658843700000|2022-07-26 13:55:00|2427.8|2421.8|2425.3|2419.3|2427.8|2421.8|2425.3|2419.3|63
1658844000000|2022-07-26 14:00:00|2426|2420|2418.3|2412.3|2426.5|2420.5|2417.3|2411.3|91
1658844300000|2022-07-26 14:05:00|2418|2412|2415.5|2409.5|2419.3|2413.3|2415|2409|72
1658844600000|2022-07-26 14:10:00|2415.8|2409.8|2417.5|2411.5|2418.5|2412.5|2415.5|2409.5|87
1658844900000|2022-07-26 14:15:00|2417.3|2411.3|2419.8|2413.8|2419.8|2413.8|2417|2411|85
1658845200000|2022-07-26 14:20:00|2419.5|2413.5|2423.8|2417.8|2424.3|2418.3|2419.5|2413.5|114
1658845500000|2022-07-26 14:25:00|2424|2418|2426.5|2420.5|2428.5|2422.5|2423|2417|93
1658845800000|2022-07-26 14:30:00|2426|2420|2427.8|2421.8|2428.3|2422.3|2425.5|2419.5|75
1658846100000|2022-07-26 14:35:00|2428|2422|2428.3|2422.3|2431|2425|2426|2420|86
1658846400000|2022-07-26 14:40:00|2428|2422|2428|2422|2429.5|2423.5|2426|2420|103
1658846700000|2022-07-26 14:45:00|2428.3|2422.3|2424|2418|2430.5|2424.5|2422.3|2416.3|121
1658847000000|2022-07-26 14:50:00|2423.8|2417.8|2424.8|2418.8|2424.8|2418.8|2423.3|2417.3|70
1658847300000|2022-07-26 14:55:00|2424.5|2418.5|2425|2419|2426|2420|2421|2415|70
1658847600000|2022-07-26 15:00:00|2425.5|2419.5|2420.5|2414.5|2425.8|2419.8|2418.3|2412.3|68
1658847900000|2022-07-26 15:05:00|2420.8|2414.8|2425.8|2419.8|2425.8|2419.8|2417.3|2411.3|98
1658848200000|2022-07-26 15:10:00|2425.5|2419.5|2423.5|2417.5|2426.3|2420.3|2423.3|2417.3|49
1658848500000|2022-07-26 15:15:00|2423.8|2417.8|2424.3|2418.3|2426.5|2420.5|2423.5|2417.5|43
1658848800000|2022-07-26 15:20:00|2424|2418|2425.5|2419.5|2426|2420|2418.3|2412.3|150
1658849100000|2022-07-26 15:25:00|2425.3|2419.3|2425.3|2419.3|2426|2420|2422.5|2416.5|188
1658849400000|2022-07-26 15:30:00|2425|2419|2421.5|2415.5|2429.4|2423.4|2419.9|2413.9|224
1658849700000|2022-07-26 15:35:00|2421.3|2415.3|2422|2416|2423.5|2417.5|2420.5|2414.5|72
1658850000000|2022-07-26 15:40:00|2421.8|2415.8|2424|2418|2424.3|2418.3|2421.5|2415.5|162
1658850300000|2022-07-26 15:45:00|2423.8|2417.8|2423.5|2417.5|2425.5|2419.5|2422.3|2416.3|88
1658850600000|2022-07-26 15:50:00|2423.3|2417.3|2421.8|2415.8|2423.3|2417.3|2420.3|2414.3|63
1658850900000|2022-07-26 15:55:00|2421.5|2415.5|2421.8|2415.8|2422.8|2416.8|2420.5|2414.5|83
1658851200000|2022-07-26 16:00:00|2422|2416|2422.3|2416.3|2423|2417|2421.3|2415.3|21
1658851500000|2022-07-26 16:05:00|2422|2416|2422.3|2416.3|2422.8|2416.8|2421.5|2415.5|34
1658851800000|2022-07-26 16:10:00|2422|2416|2421|2415|2422|2416|2419|2413|69
1658852100000|2022-07-26 16:15:00|2420.5|2414.5|2419|2413|2420.8|2414.8|2418|2412|48
1658852400000|2022-07-26 16:20:00|2418.8|2412.8|2419|2413|2419|2413|2416|2410|39
1658852700000|2022-07-26 16:25:00|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2418.8|2412.8|38
1658853000000|2022-07-26 16:30:00|2419|2413|2417.5|2411.5|2419.5|2413.5|2417|2411|38
1658853300000|2022-07-26 16:35:00|2417.8|2411.8|2415.8|2409.8|2417.8|2411.8|2415.5|2409.5|24
1658853600000|2022-07-26 16:40:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2414.5|2408.5|34
1658853900000|2022-07-26 16:45:00|2416.5|2410.5|2419|2413|2419|2413|2415.8|2409.8|53
1658854200000|2022-07-26 16:50:00|2419.3|2413.3|2420.5|2414.5|2421.5|2415.5|2419.3|2413.3|27
1658854500000|2022-07-26 16:55:00|2420.8|2414.8|2421.8|2415.8|2422|2416|2420.8|2414.8|55
1658880000000|2022-07-27 00:00:00|2435.5|2429.5|2432.6|2426.6|2435.6|2429.6|2429.6|2423.6|20
1658880300000|2022-07-27 00:05:00|2432.5|2426.5|2433.8|2427.8|2435.5|2429.5|2432.4|2426.4|20
1658880600000|2022-07-27 00:10:00|2434|2428|2431.8|2425.8|2434|2428|2431.8|2425.8|4
1658880900000|2022-07-27 00:15:00|2432|2426|2434.1|2428.1|2435.4|2429.4|2431.8|2425.8|14
1658881200000|2022-07-27 00:20:00|2434.3|2428.3|2435.8|2429.8|2436|2430|2434.3|2428.3|18
1658881500000|2022-07-27 00:25:00|2435.5|2429.5|2434|2428|2435.8|2429.8|2434|2428|14
1658881800000|2022-07-27 00:30:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|11
1658882100000|2022-07-27 00:35:00|2434.5|2428.5|2434.5|2428.5|2435|2429|2433.3|2427.3|18
1658882400000|2022-07-27 00:40:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432.8|2426.8|7
1658882700000|2022-07-27 00:45:00|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|5
1658883000000|2022-07-27 00:50:00|2433|2427|2429.5|2423.5|2433|2427|2429.5|2423.5|9
1658883300000|2022-07-27 00:55:00|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.5|2423.5|13
1658883600000|2022-07-27 01:00:00|2429.5|2423.5|2433.8|2427.8|2434.8|2428.8|2426.5|2420.5|124
1658883900000|2022-07-27 01:05:00|2433.5|2427.5|2435|2429|2437|2431|2432.8|2426.8|74
1658884200000|2022-07-27 01:10:00|2435.3|2429.3|2436.3|2430.3|2437.8|2431.8|2435.3|2429.3|62
1658884500000|2022-07-27 01:15:00|2436|2430|2431.3|2425.3|2436.3|2430.3|2430.8|2424.8|76
1658884800000|2022-07-27 01:20:00|2431|2425|2431.8|2425.8|2434|2428|2430.8|2424.8|72
1658885100000|2022-07-27 01:25:00|2431.5|2425.5|2430.3|2424.3|2431.8|2425.8|2429.5|2423.5|36
1658885400000|2022-07-27 01:30:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2428.3|2422.3|115
1658885700000|2022-07-27 01:35:00|2429.3|2423.3|2430|2424|2432.8|2426.8|2429.3|2423.3|103
1658886000000|2022-07-27 01:40:00|2429.8|2423.8|2423.3|2417.3|2429.8|2423.8|2423.3|2417.3|29
1658886300000|2022-07-27 01:45:00|2423.5|2417.5|2422.5|2416.5|2423.8|2417.8|2419.8|2413.8|36
1658886600000|2022-07-27 01:50:00|2422.3|2416.3|2423|2417|2423.8|2417.8|2421|2415|18
1658886900000|2022-07-27 01:55:00|2423.3|2417.3|2423|2417|2424.5|2418.5|2422.8|2416.8|20
1658887200000|2022-07-27 02:00:00|2423.3|2417.3|2420.5|2414.5|2424.8|2418.8|2420.5|2414.5|34
1658887500000|2022-07-27 02:05:00|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2417.8|2411.8|27
1658887800000|2022-07-27 02:10:00|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2417.3|2411.3|26
1658888100000|2022-07-27 02:15:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|6
1658888400000|2022-07-27 02:20:00|2420.8|2414.8|2420.5|2414.5|2422|2416|2420.3|2414.3|17
1658888700000|2022-07-27 02:25:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|4
1658889000000|2022-07-27 02:30:00|2421.3|2415.3|2422.8|2416.8|2423.3|2417.3|2420.8|2414.8|27
1658889300000|2022-07-27 02:35:00|2422.5|2416.5|2420|2414|2422.5|2416.5|2420|2414|10
1658889600000|2022-07-27 02:40:00|2419.8|2413.8|2420.3|2414.3|2420.5|2414.5|2418.5|2412.5|14
1658889900000|2022-07-27 02:45:00|2420.5|2414.5|2423.3|2417.3|2423.3|2417.3|2420.5|2414.5|11
1658890200000|2022-07-27 02:50:00|2423|2417|2426.5|2420.5|2427.3|2421.3|2423|2417|19
1658890500000|2022-07-27 02:55:00|2426|2420|2427.3|2421.3|2427.5|2421.5|2424.3|2418.3|27
1658890800000|2022-07-27 03:00:00|2427|2421|2430|2424|2430.5|2424.5|2425.8|2419.8|40
1658891100000|2022-07-27 03:05:00|2430.3|2424.3|2430.8|2424.8|2431.8|2425.8|2428.5|2422.5|42
1658891400000|2022-07-27 03:10:00|2431|2425|2431|2425|2432|2426|2429.8|2423.8|61
1658891700000|2022-07-27 03:15:00|2431.3|2425.3|2429.8|2423.8|2431.3|2425.3|2429|2423|77
1658892000000|2022-07-27 03:20:00|2430|2424|2429.5|2423.5|2431|2425|2428.3|2422.3|40
1658892300000|2022-07-27 03:25:00|2429.3|2423.3|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|61
1658892600000|2022-07-27 03:30:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.8|2422.8|9
1658892900000|2022-07-27 03:35:00|2429.5|2423.5|2429.8|2423.8|2430.3|2424.3|2429.5|2423.5|4
1658893200000|2022-07-27 03:40:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1658893500000|2022-07-27 03:45:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|12
1658893800000|2022-07-27 03:50:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429|2423|14
1658894100000|2022-07-27 03:55:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2429|2423|12
1658894400000|2022-07-27 04:00:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|3
1658894700000|2022-07-27 04:05:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429|2423|15
1658895000000|2022-07-27 04:10:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1658895300000|2022-07-27 04:15:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|5
1658896200000|2022-07-27 04:30:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1658897100000|2022-07-27 04:45:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1658897400000|2022-07-27 04:50:00|2431.8|2425.8|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|4
1658897700000|2022-07-27 04:55:00|2430.5|2424.5|2431|2425|2431.5|2425.5|2430.5|2424.5|13
1658898000000|2022-07-27 05:00:00|2431.5|2425.5|2431|2425|2431.8|2425.8|2431|2425|6
1658898600000|2022-07-27 05:10:00|2430|2424|2429.5|2423.5|2430|2424|2428.8|2422.8|11
1658898900000|2022-07-27 05:15:00|2429.8|2423.8|2430.8|2424.8|2431|2425|2429.5|2423.5|9
1658899200000|2022-07-27 05:20:00|2431|2425|2433.3|2427.3|2434.3|2428.3|2431|2425|7
1658899500000|2022-07-27 05:25:00|2433.5|2427.5|2434|2428|2434.3|2428.3|2433.5|2427.5|5
1658899800000|2022-07-27 05:30:00|2434.5|2428.5|2437.5|2431.5|2437.8|2431.8|2434.5|2428.5|108
1658900100000|2022-07-27 05:35:00|2437.8|2431.8|2435.5|2429.5|2437.8|2431.8|2434.8|2428.8|75
1658900400000|2022-07-27 05:40:00|2435.3|2429.3|2435.3|2429.3|2436|2430|2434|2428|70
1658900700000|2022-07-27 05:45:00|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434|2428|28
1658901000000|2022-07-27 05:50:00|2435|2429|2434.8|2428.8|2435.5|2429.5|2434.5|2428.5|26
1658901300000|2022-07-27 05:55:00|2434.5|2428.5|2434|2428|2435.5|2429.5|2433.5|2427.5|55
1658901600000|2022-07-27 06:00:00|2433.5|2427.5|2436.5|2430.5|2437.8|2431.8|2433.3|2427.3|46
1658901900000|2022-07-27 06:05:00|2436.8|2430.8|2436|2430|2438|2432|2435.8|2429.8|64
1658902200000|2022-07-27 06:10:00|2435.8|2429.8|2436.3|2430.3|2437|2431|2434.8|2428.8|26
1658902500000|2022-07-27 06:15:00|2436.5|2430.5|2433.8|2427.8|2437|2431|2433.8|2427.8|60
1658902800000|2022-07-27 06:20:00|2433.5|2427.5|2434.8|2428.8|2436.5|2430.5|2433|2427|65
1658903100000|2022-07-27 06:25:00|2435|2429|2433.8|2427.8|2436.3|2430.3|2433.8|2427.8|39
1658903400000|2022-07-27 06:30:00|2434|2428|2430.3|2424.3|2435.5|2429.5|2430.3|2424.3|65
1658903700000|2022-07-27 06:35:00|2430.5|2424.5|2430.3|2424.3|2432|2426|2428.5|2422.5|46
1658904000000|2022-07-27 06:40:00|2430|2424|2425.5|2419.5|2430.3|2424.3|2423.8|2417.8|44
1658904300000|2022-07-27 06:45:00|2425.8|2419.8|2427.3|2421.3|2427.8|2421.8|2423.8|2417.8|36
1658904600000|2022-07-27 06:50:00|2427|2421|2426|2420|2428.8|2422.8|2425.3|2419.3|89
1658904900000|2022-07-27 06:55:00|2426.3|2420.3|2424.8|2418.8|2427.3|2421.3|2422.8|2416.8|60
1658905200000|2022-07-27 07:00:00|2424.5|2418.5|2425.8|2419.8|2427.5|2421.5|2421.8|2415.8|71
1658905500000|2022-07-27 07:05:00|2426|2420|2426|2420|2427.3|2421.3|2425.5|2419.5|52
1658905800000|2022-07-27 07:10:00|2426.3|2420.3|2422|2416|2427|2421|2421.8|2415.8|42
1658906100000|2022-07-27 07:15:00|2421.8|2415.8|2420.8|2414.8|2422|2416|2420|2414|39
1658906400000|2022-07-27 07:20:00|2420.5|2414.5|2417.3|2411.3|2420.5|2414.5|2417|2411|44
1658906700000|2022-07-27 07:25:00|2417|2411|2422.8|2416.8|2423|2417|2417|2411|61
1658907000000|2022-07-27 07:30:00|2423|2417|2424.8|2418.8|2425|2419|2420.8|2414.8|51
1658907300000|2022-07-27 07:35:00|2425|2419|2429|2423|2431.6|2425.6|2425|2419|82
1658907600000|2022-07-27 07:40:00|2428.3|2422.3|2425|2419|2428.5|2422.5|2423|2417|75
1658907900000|2022-07-27 07:45:00|2424.8|2418.8|2423.5|2417.5|2427|2421|2423|2417|38
1658908200000|2022-07-27 07:50:00|2423.3|2417.3|2423.5|2417.5|2426.3|2420.3|2423|2417|34
1658908500000|2022-07-27 07:55:00|2423.3|2417.3|2422.3|2416.3|2425.8|2419.8|2421.8|2415.8|31
1658908800000|2022-07-27 08:00:00|2423.5|2417.5|2427.3|2421.3|2429.3|2423.3|2422.5|2416.5|83
1658909100000|2022-07-27 08:05:00|2427.5|2421.5|2427.8|2421.8|2429.8|2423.8|2424|2418|81
1658909400000|2022-07-27 08:10:00|2428|2422|2433|2427|2433.3|2427.3|2428|2422|60
1658909700000|2022-07-27 08:15:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2430.3|2424.3|57
1658910000000|2022-07-27 08:20:00|2433.8|2427.8|2430.8|2424.8|2436.8|2430.8|2430|2424|76
1658910300000|2022-07-27 08:25:00|2431.3|2425.3|2430|2424|2431.5|2425.5|2427.8|2421.8|46
1658910600000|2022-07-27 08:30:00|2429.8|2423.8|2428.8|2422.8|2430.5|2424.5|2428|2422|67
1658910900000|2022-07-27 08:35:00|2428.5|2422.5|2429.3|2423.3|2430.3|2424.3|2428|2422|62
1658911200000|2022-07-27 08:40:00|2429|2423|2429.5|2423.5|2430.3|2424.3|2427.8|2421.8|44
1658911500000|2022-07-27 08:45:00|2430|2424|2426.8|2420.8|2430|2424|2425.8|2419.8|51
1658911800000|2022-07-27 08:50:00|2427|2421|2425.8|2419.8|2427.3|2421.3|2424.8|2418.8|40
1658912100000|2022-07-27 08:55:00|2426|2420|2423.5|2417.5|2427.5|2421.5|2423.3|2417.3|55
1658912400000|2022-07-27 09:00:00|2423.3|2417.3|2419.5|2413.5|2423.5|2417.5|2419|2413|52
1658912700000|2022-07-27 09:05:00|2419.3|2413.3|2420|2414|2420.3|2414.3|2417.8|2411.8|50
1658913000000|2022-07-27 09:10:00|2419.8|2413.8|2421.3|2415.3|2422.3|2416.3|2419.8|2413.8|35
1658913300000|2022-07-27 09:15:00|2421|2415|2420.5|2414.5|2421.8|2415.8|2420.3|2414.3|37
1658913600000|2022-07-27 09:20:00|2420.3|2414.3|2420|2414|2421|2415|2420|2414|31
1658913900000|2022-07-27 09:25:00|2420.3|2414.3|2421|2415|2421.5|2415.5|2420|2414|37
1658914200000|2022-07-27 09:30:00|2421.3|2415.3|2421|2415|2421.8|2415.8|2420.8|2414.8|19
1658914500000|2022-07-27 09:35:00|2420.8|2414.8|2422.3|2416.3|2423|2417|2420.8|2414.8|25
1658914800000|2022-07-27 09:40:00|2422.5|2416.5|2421.8|2415.8|2423|2417|2421|2415|13
1658915100000|2022-07-27 09:45:00|2422.3|2416.3|2421|2415|2422.8|2416.8|2420.5|2414.5|30
1658915400000|2022-07-27 09:50:00|2421.3|2415.3|2420.8|2414.8|2421.5|2415.5|2420.3|2414.3|51
1658915700000|2022-07-27 09:55:00|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|24
1658916000000|2022-07-27 10:00:00|2421.8|2415.8|2423.5|2417.5|2423.5|2417.5|2421.5|2415.5|40
1658916300000|2022-07-27 10:05:00|2423.8|2417.8|2422.5|2416.5|2424|2418|2422.5|2416.5|28
1658916600000|2022-07-27 10:10:00|2422.8|2416.8|2422|2416|2422.8|2416.8|2420.5|2414.5|39
1658916900000|2022-07-27 10:15:00|2422.3|2416.3|2423.3|2417.3|2423.5|2417.5|2421.8|2415.8|26
1658917200000|2022-07-27 10:20:00|2423.5|2417.5|2421.8|2415.8|2423.5|2417.5|2421.3|2415.3|39
1658917500000|2022-07-27 10:25:00|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|9
1658917800000|2022-07-27 10:30:00|2421.8|2415.8|2416.8|2410.8|2421.8|2415.8|2416.8|2410.8|39
1658918100000|2022-07-27 10:35:00|2417|2411|2416|2410|2417|2411|2415.5|2409.5|30
1658918400000|2022-07-27 10:40:00|2416.8|2410.8|2416.5|2410.5|2417|2411|2416|2410|38
1658918700000|2022-07-27 10:45:00|2416|2410|2417.3|2411.3|2417.3|2411.3|2415.8|2409.8|20
1658919000000|2022-07-27 10:50:00|2418.3|2412.3|2415|2409|2419.8|2413.8|2415|2409|30
1658919300000|2022-07-27 10:55:00|2415.3|2409.3|2412.3|2406.3|2415.5|2409.5|2411.8|2405.8|43
1658919600000|2022-07-27 11:00:00|2412.5|2406.5|2412.5|2406.5|2413.3|2407.3|2410.3|2404.3|64
1658919900000|2022-07-27 11:05:00|2413|2407|2412|2406|2413.3|2407.3|2411.8|2405.8|30
1658920200000|2022-07-27 11:10:00|2412.3|2406.3|2411.8|2405.8|2413.3|2407.3|2411.3|2405.3|43
1658920500000|2022-07-27 11:15:00|2412|2406|2406.8|2400.8|2412.3|2406.3|2406.6|2400.6|50
1658920800000|2022-07-27 11:20:00|2407|2401|2407.8|2401.8|2409.5|2403.5|2406.8|2400.8|59
1658921100000|2022-07-27 11:25:00|2408|2402|2408|2402|2408.5|2402.5|2407.3|2401.3|37
1658921400000|2022-07-27 11:30:00|2408.3|2402.3|2408|2402|2409.5|2403.5|2407.8|2401.8|45
1658921700000|2022-07-27 11:35:00|2408.3|2402.3|2406.3|2400.3|2409|2403|2405.8|2399.8|40
1658922000000|2022-07-27 11:40:00|2406.5|2400.5|2409.8|2403.8|2410.8|2404.8|2406.5|2400.5|40
1658922300000|2022-07-27 11:45:00|2409.5|2403.5|2408.8|2402.8|2411.5|2405.5|2408.5|2402.5|26
1658922600000|2022-07-27 11:50:00|2409|2403|2407.5|2401.5|2409.5|2403.5|2407|2401|35
1658922900000|2022-07-27 11:55:00|2407.8|2401.8|2394.5|2388.5|2408|2402|2393.5|2387.5|125
1658923200000|2022-07-27 12:00:00|2394.3|2388.3|2399.3|2393.3|2402.5|2396.5|2392.3|2386.3|111
1658923500000|2022-07-27 12:05:00|2399|2393|2400.3|2394.3|2400.5|2394.5|2396.8|2390.8|80
1658923800000|2022-07-27 12:10:00|2400.5|2394.5|2400|2394|2400.5|2394.5|2399|2393|40
1658924100000|2022-07-27 12:15:00|2400.3|2394.3|2398|2392|2400.3|2394.3|2396.8|2390.8|66
1658924400000|2022-07-27 12:20:00|2397.8|2391.8|2401.5|2395.5|2401.5|2395.5|2397.5|2391.5|47
1658924700000|2022-07-27 12:25:00|2401.8|2395.8|2403|2397|2403.3|2397.3|2401.3|2395.3|63
1658925000000|2022-07-27 12:30:00|2402.5|2396.5|2401.5|2395.5|2404|2398|2401.3|2395.3|58
1658925300000|2022-07-27 12:35:00|2401.3|2395.3|2401|2395|2402|2396|2400|2394|46
1658925600000|2022-07-27 12:40:00|2401.3|2395.3|2400.3|2394.3|2401.3|2395.3|2399.5|2393.5|35
1658925900000|2022-07-27 12:45:00|2400.5|2394.5|2400.3|2394.3|2402|2396|2400|2394|40
1658926200000|2022-07-27 12:50:00|2400|2394|2400.5|2394.5|2401|2395|2400|2394|24
1658926500000|2022-07-27 12:55:00|2400.3|2394.3|2395.3|2389.3|2400.3|2394.3|2391.3|2385.3|90
1658926800000|2022-07-27 13:00:00|2395.5|2389.5|2391|2385|2398.1|2392.1|2389.8|2383.8|292
1658927100000|2022-07-27 13:05:00|2390.8|2384.8|2386.8|2380.8|2393.6|2387.6|2386.3|2380.3|255
1658927400000|2022-07-27 13:10:00|2387|2381|2386.8|2380.8|2388|2382|2379|2373|232
1658927700000|2022-07-27 13:15:00|2386.5|2380.5|2390.5|2384.5|2392|2386|2385.8|2379.8|200
1658928000000|2022-07-27 13:20:00|2390.8|2384.8|2392|2386|2393.8|2387.8|2387.9|2381.9|184
1658928300000|2022-07-27 13:25:00|2392.3|2386.3|2391|2385|2393|2387|2387|2381|152
1658928600000|2022-07-27 13:30:00|2391.3|2385.3|2393.8|2387.8|2394.5|2388.5|2391|2385|145
1658928900000|2022-07-27 13:35:00|2393.5|2387.5|2393.5|2387.5|2394.3|2388.3|2390.8|2384.8|90
1658929200000|2022-07-27 13:40:00|2394|2388|2395|2389|2396.3|2390.3|2390.5|2384.5|106
1658929500000|2022-07-27 13:45:00|2394.8|2388.8|2395.5|2389.5|2397.4|2391.4|2392.8|2386.8|106
1658929800000|2022-07-27 13:50:00|2395.3|2389.3|2398.3|2392.3|2398.3|2392.3|2393.8|2387.8|93
1658930100000|2022-07-27 13:55:00|2398.5|2392.5|2399.5|2393.5|2399.8|2393.8|2396.3|2390.3|89
1658930400000|2022-07-27 14:00:00|2399.3|2393.3|2397.8|2391.8|2400|2394|2395.5|2389.5|103
1658930700000|2022-07-27 14:05:00|2398|2392|2392.8|2386.8|2398.8|2392.8|2391|2385|90
1658931000000|2022-07-27 14:10:00|2393|2387|2394.3|2388.3|2396|2390|2393|2387|64
1658931300000|2022-07-27 14:15:00|2394.5|2388.5|2396|2390|2399|2393|2394.5|2388.5|85
1658931600000|2022-07-27 14:20:00|2396.3|2390.3|2397.5|2391.5|2398|2392|2394.5|2388.5|52
1658931900000|2022-07-27 14:25:00|2397.3|2391.3|2394.8|2388.8|2398|2392|2394|2388|64
1658932200000|2022-07-27 14:30:00|2395.3|2389.3|2396.5|2390.5|2397.8|2391.8|2395.3|2389.3|68
1658932500000|2022-07-27 14:35:00|2396.3|2390.3|2395.8|2389.8|2397.5|2391.5|2393.8|2387.8|59
1658932800000|2022-07-27 14:40:00|2396|2390|2398.3|2392.3|2398.3|2392.3|2395.3|2389.3|83
1658933100000|2022-07-27 14:45:00|2398.5|2392.5|2409.5|2403.5|2409.5|2403.5|2397.8|2391.8|201
1658933400000|2022-07-27 14:50:00|2409.8|2403.8|2414|2408|2415.5|2409.5|2409|2403|189
1658933700000|2022-07-27 14:55:00|2413.8|2407.8|2415.8|2409.8|2418.5|2412.5|2413.8|2407.8|151
1658934000000|2022-07-27 15:00:00|2415.5|2409.5|2414.8|2408.8|2417.3|2411.3|2414.5|2408.5|148
1658934300000|2022-07-27 15:05:00|2414.5|2408.5|2412.3|2406.3|2415.8|2409.8|2411.5|2405.5|72
1658934600000|2022-07-27 15:10:00|2412.5|2406.5|2412.8|2406.8|2414.8|2408.8|2411.5|2405.5|82
1658934900000|2022-07-27 15:15:00|2412.5|2406.5|2417|2411|2417.5|2411.5|2412.5|2406.5|69
1658935200000|2022-07-27 15:20:00|2417.3|2411.3|2420|2414|2420.3|2414.3|2417.3|2411.3|65
1658935500000|2022-07-27 15:25:00|2419.8|2413.8|2424.8|2418.8|2425.5|2419.5|2416.8|2410.8|95
1658935800000|2022-07-27 15:30:00|2424.5|2418.5|2426.4|2420.4|2428.9|2422.9|2422.5|2416.5|135
1658936100000|2022-07-27 15:35:00|2426.3|2420.3|2421.5|2415.5|2428|2422|2421.5|2415.5|71
1658936400000|2022-07-27 15:40:00|2421.8|2415.8|2420.8|2414.8|2424|2418|2419.8|2413.8|50
1658936700000|2022-07-27 15:45:00|2420.5|2414.5|2421|2415|2423.3|2417.3|2419.8|2413.8|100
1658937000000|2022-07-27 15:50:00|2421.3|2415.3|2419.3|2413.3|2422|2416|2419|2413|64
1658937300000|2022-07-27 15:55:00|2419|2413|2418.8|2412.8|2419.5|2413.5|2418.3|2412.3|20
1658937600000|2022-07-27 16:00:00|2419|2413|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|52
1658937900000|2022-07-27 16:05:00|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2418.5|2412.5|29
1658938200000|2022-07-27 16:10:00|2420.3|2414.3|2421.3|2415.3|2422|2416|2418.8|2412.8|38
1658938500000|2022-07-27 16:15:00|2421.8|2415.8|2423.8|2417.8|2424.3|2418.3|2421.8|2415.8|41
1658938800000|2022-07-27 16:20:00|2423.5|2417.5|2423.8|2417.8|2424.8|2418.8|2423.3|2417.3|31
1658939100000|2022-07-27 16:25:00|2423.5|2417.5|2422.3|2416.3|2424|2418|2422.3|2416.3|27
1658939400000|2022-07-27 16:30:00|2422.5|2416.5|2423.3|2417.3|2424|2418|2422.3|2416.3|28
1658939700000|2022-07-27 16:35:00|2424.5|2418.5|2424.8|2418.8|2425|2419|2424.3|2418.3|10
1658940000000|2022-07-27 16:40:00|2424.5|2418.5|2422.8|2416.8|2424.8|2418.8|2420.8|2414.8|37
1658940300000|2022-07-27 16:45:00|2422.5|2416.5|2424|2418|2424|2418|2422.5|2416.5|4
1658940600000|2022-07-27 16:50:00|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2421.8|2415.8|22
1658940900000|2022-07-27 16:55:00|2422.8|2416.8|2424.5|2418.5|2424.8|2418.8|2422.8|2416.8|23
1658966400000|2022-07-28 00:00:00|2454|2448|2454.9|2448.9|2457.1|2451.1|2451.1|2445.1|35
1658966700000|2022-07-28 00:05:00|2455.1|2449.1|2466.3|2460.3|2466.3|2460.3|2455.1|2449.1|91
1658967000000|2022-07-28 00:10:00|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466|2460|16
1658967300000|2022-07-28 00:15:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|7
1658967600000|2022-07-28 00:20:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1658967900000|2022-07-28 00:25:00|2466.5|2460.5|2463.5|2457.5|2466.5|2460.5|2463|2457|38
1658968200000|2022-07-28 00:30:00|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464|2458|20
1658968500000|2022-07-28 00:35:00|2465.8|2459.8|2464.5|2458.5|2466|2460|2464.5|2458.5|28
1658968800000|2022-07-28 00:40:00|2464.8|2458.8|2463.5|2457.5|2465|2459|2463|2457|30
1658969100000|2022-07-28 00:45:00|2463|2457|2458.3|2452.3|2463.3|2457.3|2457.8|2451.8|50
1658969400000|2022-07-28 00:50:00|2458|2452|2451.3|2445.3|2458.8|2452.8|2451.3|2445.3|53
1658969700000|2022-07-28 00:55:00|2451|2445|2453.5|2447.5|2453.8|2447.8|2450|2444|27
1658970000000|2022-07-28 01:00:00|2452.5|2446.5|2451.5|2445.5|2455.8|2449.8|2449|2443|159
1658970300000|2022-07-28 01:05:00|2451.3|2445.3|2459|2453|2461.8|2455.8|2451.3|2445.3|126
1658970600000|2022-07-28 01:10:00|2458.8|2452.8|2462|2456|2464.3|2458.3|2456.3|2450.3|75
1658970900000|2022-07-28 01:15:00|2461.8|2455.8|2464|2458|2466.8|2460.8|2461|2455|109
1658971200000|2022-07-28 01:20:00|2464.3|2458.3|2463.5|2457.5|2464.5|2458.5|2461.5|2455.5|76
1658971500000|2022-07-28 01:25:00|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2459.8|2453.8|24
1658971800000|2022-07-28 01:30:00|2461.5|2455.5|2462|2456|2463|2457|2461.3|2455.3|43
1658972100000|2022-07-28 01:35:00|2462.5|2456.5|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|15
1658972400000|2022-07-28 01:40:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2459|2453|11
1658972700000|2022-07-28 01:45:00|2461.1|2455.1|2460.8|2454.8|2462.3|2456.3|2459.5|2453.5|27
1658973000000|2022-07-28 01:50:00|2460.5|2454.5|2457.8|2451.8|2461.3|2455.3|2457.5|2451.5|46
1658973300000|2022-07-28 01:55:00|2457.5|2451.5|2458.5|2452.5|2458.8|2452.8|2456|2450|88
1658973600000|2022-07-28 02:00:00|2458.8|2452.8|2457|2451|2459.3|2453.3|2455.3|2449.3|61
1658973900000|2022-07-28 02:05:00|2457.3|2451.3|2454.3|2448.3|2459.3|2453.3|2453.8|2447.8|78
1658974200000|2022-07-28 02:10:00|2454.5|2448.5|2456.5|2450.5|2456.5|2450.5|2454.3|2448.3|11
1658974500000|2022-07-28 02:15:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|22
1658974800000|2022-07-28 02:20:00|2456.5|2450.5|2456.3|2450.3|2457|2451|2456.3|2450.3|6
1658975100000|2022-07-28 02:25:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2454.8|2448.8|16
1658975400000|2022-07-28 02:30:00|2455|2449|2456|2450|2456.3|2450.3|2453.5|2447.5|38
1658975700000|2022-07-28 02:35:00|2455.8|2449.8|2452.5|2446.5|2455.8|2449.8|2450.8|2444.8|28
1658976000000|2022-07-28 02:40:00|2452.3|2446.3|2451.5|2445.5|2452.5|2446.5|2449.8|2443.8|40
1658976300000|2022-07-28 02:45:00|2451.3|2445.3|2452.8|2446.8|2453|2447|2450.3|2444.3|38
1658976600000|2022-07-28 02:50:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|29
1658976900000|2022-07-28 02:55:00|2451.8|2445.8|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|14
1658977200000|2022-07-28 03:00:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|17
1658977500000|2022-07-28 03:05:00|2453.8|2447.8|2455.8|2449.8|2456.5|2450.5|2453.8|2447.8|60
1658977800000|2022-07-28 03:10:00|2455.5|2449.5|2454.5|2448.5|2456|2450|2453.8|2447.8|33
1658978100000|2022-07-28 03:15:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|22
1658978400000|2022-07-28 03:20:00|2454|2448|2453.5|2447.5|2454.3|2448.3|2453|2447|36
1658978700000|2022-07-28 03:25:00|2452.8|2446.8|2452.8|2446.8|2454|2448|2452.8|2446.8|30
1658979000000|2022-07-28 03:30:00|2453|2447|2450.3|2444.3|2453|2447|2449.8|2443.8|34
1658979300000|2022-07-28 03:35:00|2449.8|2443.8|2446.3|2440.3|2449.8|2443.8|2446|2440|26
1658979600000|2022-07-28 03:40:00|2446|2440|2447.5|2441.5|2448.5|2442.5|2445|2439|14
1658980200000|2022-07-28 03:50:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1658980500000|2022-07-28 03:55:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|5
1658980800000|2022-07-28 04:00:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|9
1658981100000|2022-07-28 04:05:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|8
1658981400000|2022-07-28 04:10:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|5
1658981700000|2022-07-28 04:15:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|5
1658982000000|2022-07-28 04:20:00|2449.5|2443.5|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|19
1658982300000|2022-07-28 04:25:00|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.3|2444.3|11
1658982600000|2022-07-28 04:30:00|2450.5|2444.5|2452|2446|2452.3|2446.3|2449|2443|38
1658982900000|2022-07-28 04:35:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2449.5|2443.5|24
1658983200000|2022-07-28 04:40:00|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2447.8|2441.8|12
1658983500000|2022-07-28 04:45:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|6
1658983800000|2022-07-28 04:50:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2447.3|2441.3|20
1658984100000|2022-07-28 04:55:00|2449.5|2443.5|2450|2444|2450|2444|2448.5|2442.5|13
1658984400000|2022-07-28 05:00:00|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.3|2443.3|11
1658984700000|2022-07-28 05:05:00|2449.3|2443.3|2446.3|2440.3|2449.3|2443.3|2446|2440|16
1658985000000|2022-07-28 05:10:00|2446|2440|2446.8|2440.8|2447.3|2441.3|2444.5|2438.5|14
1658985300000|2022-07-28 05:15:00|2447.3|2441.3|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|10
1658985600000|2022-07-28 05:20:00|2447.3|2441.3|2449|2443|2449|2443|2447.3|2441.3|19
1658985900000|2022-07-28 05:25:00|2448.8|2442.8|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|27
1658986200000|2022-07-28 05:30:00|2450.3|2444.3|2455.3|2449.3|2455.8|2449.8|2450|2444|91
1658986500000|2022-07-28 05:35:00|2455|2449|2452.5|2446.5|2456|2450|2451.8|2445.8|55
1658986800000|2022-07-28 05:40:00|2452.3|2446.3|2449.5|2443.5|2452.3|2446.3|2449|2443|62
1658987100000|2022-07-28 05:45:00|2449.8|2443.8|2452.3|2446.3|2453|2447|2449.8|2443.8|33
1658987400000|2022-07-28 05:50:00|2452|2446|2453.8|2447.8|2456.8|2450.8|2451.8|2445.8|50
1658987700000|2022-07-28 05:55:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|61
1658988000000|2022-07-28 06:00:00|2454.5|2448.5|2448.4|2442.4|2455.3|2449.3|2446.6|2440.6|52
1658988300000|2022-07-28 06:05:00|2448.9|2442.9|2451.8|2445.8|2453.8|2447.8|2447.3|2441.3|49
1658988600000|2022-07-28 06:10:00|2452|2446|2458|2452|2458.5|2452.5|2452|2446|36
1658988900000|2022-07-28 06:15:00|2457.8|2451.8|2459.8|2453.8|2460.5|2454.5|2456.3|2450.3|40
1658989200000|2022-07-28 06:20:00|2460|2454|2458.8|2452.8|2464.5|2458.5|2458.3|2452.3|97
1658989500000|2022-07-28 06:25:00|2459|2453|2462|2456|2462.3|2456.3|2458.5|2452.5|64
1658989800000|2022-07-28 06:30:00|2463.8|2457.8|2461.3|2455.3|2465.8|2459.8|2459.8|2453.8|61
1658990100000|2022-07-28 06:35:00|2460.8|2454.8|2458.8|2452.8|2461.5|2455.5|2455|2449|82
1658990400000|2022-07-28 06:40:00|2459.5|2453.5|2451.9|2445.9|2461.8|2455.8|2451.6|2445.6|78
1658990700000|2022-07-28 06:45:00|2451.4|2445.4|2454.8|2448.8|2455.3|2449.3|2451|2445|116
1658991000000|2022-07-28 06:50:00|2455|2449|2463.3|2457.3|2463.5|2457.5|2453.8|2447.8|145
1658991300000|2022-07-28 06:55:00|2463.5|2457.5|2471.1|2465.1|2471.9|2465.9|2462.3|2456.3|165
1658991600000|2022-07-28 07:00:00|2470.9|2464.9|2468.3|2462.3|2471.1|2465.1|2459.8|2453.8|164
1658991900000|2022-07-28 07:05:00|2468.5|2462.5|2465.5|2459.5|2475.3|2469.3|2463.5|2457.5|116
1658992200000|2022-07-28 07:10:00|2466|2460|2465.3|2459.3|2466|2460|2463.8|2457.8|61
1658992500000|2022-07-28 07:15:00|2465.5|2459.5|2471|2465|2472|2466|2465.3|2459.3|98
1658992800000|2022-07-28 07:20:00|2471.3|2465.3|2464.3|2458.3|2472|2466|2464.3|2458.3|101
1658993100000|2022-07-28 07:25:00|2464.5|2458.5|2465.5|2459.5|2466.3|2460.3|2463.3|2457.3|66
1658993400000|2022-07-28 07:30:00|2465.3|2459.3|2459.8|2453.8|2466|2460|2459.8|2453.8|63
1658993700000|2022-07-28 07:35:00|2459.3|2453.3|2462.5|2456.5|2464.5|2458.5|2458.8|2452.8|62
1658994000000|2022-07-28 07:40:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2462.3|2456.3|53
1658994300000|2022-07-28 07:45:00|2465.5|2459.5|2469.3|2463.3|2470.8|2464.8|2464.8|2458.8|48
1658994600000|2022-07-28 07:50:00|2469.5|2463.5|2471.8|2465.8|2474.5|2468.5|2469.3|2463.3|70
1658994900000|2022-07-28 07:55:00|2471.5|2465.5|2477|2471|2477.8|2471.8|2471.5|2465.5|68
1658995200000|2022-07-28 08:00:00|2476.8|2470.8|2488.5|2482.5|2488.5|2482.5|2476.3|2470.3|117
1658995500000|2022-07-28 08:05:00|2489.8|2483.8|2483|2477|2495.8|2489.8|2481.3|2475.3|155
1658995800000|2022-07-28 08:10:00|2482.8|2476.8|2486|2480|2489.8|2483.8|2482.8|2476.8|122
1658996100000|2022-07-28 08:15:00|2486.3|2480.3|2482.8|2476.8|2487.5|2481.5|2481.5|2475.5|82
1658996400000|2022-07-28 08:20:00|2483|2477|2483.3|2477.3|2484|2478|2480.5|2474.5|51
1658996700000|2022-07-28 08:25:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2482.3|2476.3|60
1658997000000|2022-07-28 08:30:00|2484|2478|2477.3|2471.3|2484|2478|2477|2471|98
1658997300000|2022-07-28 08:35:00|2477.5|2471.5|2475.5|2469.5|2477.8|2471.8|2474|2468|80
1658997600000|2022-07-28 08:40:00|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|65
1658997900000|2022-07-28 08:45:00|2472.3|2466.3|2471.5|2465.5|2473.5|2467.5|2470.8|2464.8|42
1658998200000|2022-07-28 08:50:00|2472|2466|2469|2463|2472.8|2466.8|2467|2461|80
1658998500000|2022-07-28 08:55:00|2468.8|2462.8|2464.3|2458.3|2470.3|2464.3|2464|2458|72
1658998800000|2022-07-28 09:00:00|2464|2458|2461.8|2455.8|2465.5|2459.5|2460.8|2454.8|79
1658999100000|2022-07-28 09:05:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2460|2454|58
1658999400000|2022-07-28 09:10:00|2463|2457|2463.3|2457.3|2465.3|2459.3|2460.8|2454.8|47
1658999700000|2022-07-28 09:15:00|2463.5|2457.5|2465|2459|2465.5|2459.5|2463|2457|36
1659000000000|2022-07-28 09:20:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2461.5|2455.5|34
1659000300000|2022-07-28 09:25:00|2462.5|2456.5|2463.8|2457.8|2465|2459|2461.5|2455.5|35
1659000600000|2022-07-28 09:30:00|2463.3|2457.3|2461.3|2455.3|2465.8|2459.8|2460.8|2454.8|78
1659000900000|2022-07-28 09:35:00|2461|2455|2461.5|2455.5|2461.8|2455.8|2460|2454|42
1659001200000|2022-07-28 09:40:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|21
1659001500000|2022-07-28 09:45:00|2460.8|2454.8|2459.5|2453.5|2461.3|2455.3|2459.5|2453.5|24
1659001800000|2022-07-28 09:50:00|2459.3|2453.3|2461|2455|2461|2455|2459|2453|32
1659002100000|2022-07-28 09:55:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|27
1659002400000|2022-07-28 10:00:00|2460.3|2454.3|2461|2455|2461|2455|2459.8|2453.8|11
1659002700000|2022-07-28 10:05:00|2460.5|2454.5|2456.3|2450.3|2460.8|2454.8|2456.3|2450.3|24
1659003000000|2022-07-28 10:10:00|2456|2450|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|21
1659003300000|2022-07-28 10:15:00|2454.5|2448.5|2459.5|2453.5|2459.8|2453.8|2454.5|2448.5|63
1659003600000|2022-07-28 10:20:00|2459.8|2453.8|2460.3|2454.3|2460.8|2454.8|2457.5|2451.5|47
1659003900000|2022-07-28 10:25:00|2460|2454|2459|2453|2460.3|2454.3|2456.8|2450.8|35
1659004200000|2022-07-28 10:30:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2458.8|2452.8|27
1659004500000|2022-07-28 10:35:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2457.8|2451.8|17
1659004800000|2022-07-28 10:40:00|2460|2454|2456.5|2450.5|2460|2454|2456.3|2450.3|41
1659005100000|2022-07-28 10:45:00|2456.3|2450.3|2454.3|2448.3|2458.3|2452.3|2454.3|2448.3|41
1659005400000|2022-07-28 10:50:00|2453.5|2447.5|2452.3|2446.3|2455.3|2449.3|2451.5|2445.5|68
1659005700000|2022-07-28 10:55:00|2452.5|2446.5|2448|2442|2453|2447|2445.5|2439.5|109
1659006000000|2022-07-28 11:00:00|2447.8|2441.8|2451|2445|2451.5|2445.5|2447.5|2441.5|36
1659006300000|2022-07-28 11:05:00|2450.8|2444.8|2450.8|2444.8|2452.3|2446.3|2449|2443|29
1659006600000|2022-07-28 11:10:00|2450.5|2444.5|2450.3|2444.3|2451.3|2445.3|2447.8|2441.8|43
1659006900000|2022-07-28 11:15:00|2450.5|2444.5|2451|2445|2452.5|2446.5|2450.5|2444.5|43
1659007200000|2022-07-28 11:20:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2448.5|2442.5|36
1659007500000|2022-07-28 11:25:00|2452|2446|2450.8|2444.8|2452|2446|2450.3|2444.3|32
1659007800000|2022-07-28 11:30:00|2451|2445|2447.8|2441.8|2452.5|2446.5|2447.8|2441.8|51
1659008100000|2022-07-28 11:35:00|2448|2442|2444.5|2438.5|2450|2444|2444.5|2438.5|55
1659008400000|2022-07-28 11:40:00|2444.8|2438.8|2446.5|2440.5|2446.5|2440.5|2444.3|2438.3|45
1659008700000|2022-07-28 11:45:00|2446.8|2440.8|2449.5|2443.5|2450.5|2444.5|2445.8|2439.8|72
1659009000000|2022-07-28 11:50:00|2449.8|2443.8|2453.5|2447.5|2455|2449|2449.8|2443.8|64
1659009300000|2022-07-28 11:55:00|2453.3|2447.3|2449.3|2443.3|2455|2449|2446.8|2440.8|86
1659009600000|2022-07-28 12:00:00|2449.5|2443.5|2450.8|2444.8|2455|2449|2448.8|2442.8|96
1659009900000|2022-07-28 12:05:00|2450.3|2444.3|2446.3|2440.3|2450.8|2444.8|2446|2440|57
1659010200000|2022-07-28 12:10:00|2446|2440|2446|2440|2448|2442|2444|2438|69
1659010500000|2022-07-28 12:15:00|2446.3|2440.3|2447.3|2441.3|2448.5|2442.5|2443.3|2437.3|74
1659010800000|2022-07-28 12:20:00|2447.5|2441.5|2445.5|2439.5|2447.5|2441.5|2445.5|2439.5|68
1659011100000|2022-07-28 12:25:00|2445.3|2439.3|2445.3|2439.3|2447.8|2441.8|2445|2439|32
1659011400000|2022-07-28 12:30:00|2445.8|2439.8|2449.3|2443.3|2450|2444|2444.8|2438.8|110
1659011700000|2022-07-28 12:35:00|2449.5|2443.5|2449.5|2443.5|2451|2445|2447.8|2441.8|91
1659012000000|2022-07-28 12:40:00|2449.8|2443.8|2447|2441|2450.5|2444.5|2446.5|2440.5|75
1659012300000|2022-07-28 12:45:00|2447.3|2441.3|2452.3|2446.3|2453.3|2447.3|2447|2441|99
1659012600000|2022-07-28 12:50:00|2452.5|2446.5|2455.8|2449.8|2456.3|2450.3|2450.8|2444.8|52
1659012900000|2022-07-28 12:55:00|2455.3|2449.3|2458.5|2452.5|2460.5|2454.5|2455|2449|101
1659013200000|2022-07-28 13:00:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2455.5|2449.5|162
1659013500000|2022-07-28 13:05:00|2459|2453|2457.8|2451.8|2459.5|2453.5|2457|2451|117
1659013800000|2022-07-28 13:10:00|2458.3|2452.3|2461.5|2455.5|2461.8|2455.8|2456.3|2450.3|130
1659014100000|2022-07-28 13:15:00|2461.8|2455.8|2459.8|2453.8|2461.8|2455.8|2459.3|2453.3|98
1659014400000|2022-07-28 13:20:00|2459.5|2453.5|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|84
1659014700000|2022-07-28 13:25:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|88
1659015000000|2022-07-28 13:30:00|2463|2457|2465|2459|2465|2459|2462.8|2456.8|95
1659015300000|2022-07-28 13:35:00|2464.3|2458.3|2458.3|2452.3|2467|2461|2457.5|2451.5|137
1659015600000|2022-07-28 13:40:00|2458.5|2452.5|2450.3|2444.3|2458.8|2452.8|2450.3|2444.3|183
1659015900000|2022-07-28 13:45:00|2450.5|2444.5|2443.4|2437.4|2451.3|2445.3|2439.4|2433.4|206
1659016200000|2022-07-28 13:50:00|2443.5|2437.5|2439.8|2433.8|2447|2441|2438.8|2432.8|185
1659016500000|2022-07-28 13:55:00|2439.5|2433.5|2446.5|2440.5|2447|2441|2439.3|2433.3|167
1659016800000|2022-07-28 14:00:00|2447|2441|2450.3|2444.3|2452|2446|2447|2441|170
1659017100000|2022-07-28 14:05:00|2450.8|2444.8|2449.3|2443.3|2451|2445|2445.3|2439.3|142
1659017400000|2022-07-28 14:10:00|2449.5|2443.5|2448.8|2442.8|2450.3|2444.3|2447|2441|131
1659017700000|2022-07-28 14:15:00|2449|2443|2446.3|2440.3|2449.3|2443.3|2444.5|2438.5|125
1659018000000|2022-07-28 14:20:00|2446|2440|2443.8|2437.8|2446.3|2440.3|2441|2435|170
1659018300000|2022-07-28 14:25:00|2443.5|2437.5|2447|2441|2447.3|2441.3|2442.3|2436.3|87
1659018600000|2022-07-28 14:30:00|2447.3|2441.3|2450.3|2444.3|2450.5|2444.5|2443.8|2437.8|170
1659018900000|2022-07-28 14:35:00|2450.8|2444.8|2457.3|2451.3|2457.5|2451.5|2447.8|2441.8|162
1659019200000|2022-07-28 14:40:00|2457.5|2451.5|2455.3|2449.3|2460.8|2454.8|2451.3|2445.3|202
1659019500000|2022-07-28 14:45:00|2455.5|2449.5|2455.3|2449.3|2456.5|2450.5|2452.5|2446.5|77
1659019800000|2022-07-28 14:50:00|2455|2449|2453.5|2447.5|2455.8|2449.8|2452|2446|98
1659020100000|2022-07-28 14:55:00|2453.3|2447.3|2450|2444|2453.8|2447.8|2448.5|2442.5|103
1659020400000|2022-07-28 15:00:00|2449.8|2443.8|2451.5|2445.5|2452.5|2446.5|2448|2442|113
1659020700000|2022-07-28 15:05:00|2451.3|2445.3|2453.8|2447.8|2455|2449|2450.8|2444.8|87
1659021000000|2022-07-28 15:10:00|2453.5|2447.5|2452|2446|2453.5|2447.5|2450|2444|104
1659021300000|2022-07-28 15:15:00|2452.3|2446.3|2454|2448|2456|2450|2450.8|2444.8|102
1659021600000|2022-07-28 15:20:00|2454.3|2448.3|2456.5|2450.5|2457|2451|2453.8|2447.8|50
1659021900000|2022-07-28 15:25:00|2456.3|2450.3|2456|2450|2457.3|2451.3|2455.3|2449.3|90
1659022200000|2022-07-28 15:30:00|2455.5|2449.5|2462.8|2456.8|2463.1|2457.1|2453|2447|118
1659022500000|2022-07-28 15:35:00|2462.5|2456.5|2459.8|2453.8|2462.5|2456.5|2458.8|2452.8|60
1659022800000|2022-07-28 15:40:00|2460|2454|2462|2456|2462|2456|2459.8|2453.8|69
1659023100000|2022-07-28 15:45:00|2462.3|2456.3|2462|2456|2464.5|2458.5|2461.5|2455.5|69
1659023400000|2022-07-28 15:50:00|2462.8|2456.8|2463.5|2457.5|2465.5|2459.5|2462.3|2456.3|49
1659023700000|2022-07-28 15:55:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2459|2453|82
1659024000000|2022-07-28 16:00:00|2463.3|2457.3|2461.8|2455.8|2464|2458|2461.8|2455.8|49
1659024300000|2022-07-28 16:05:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2459.3|2453.3|54
1659024600000|2022-07-28 16:10:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|63
1659024900000|2022-07-28 16:15:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460|2454|41
1659025200000|2022-07-28 16:20:00|2460.8|2454.8|2462|2456|2462.8|2456.8|2460|2454|56
1659025500000|2022-07-28 16:25:00|2463.3|2457.3|2466.8|2460.8|2467.3|2461.3|2462.5|2456.5|61
1659025800000|2022-07-28 16:30:00|2467|2461|2464.8|2458.8|2467|2461|2464.5|2458.5|48
1659026100000|2022-07-28 16:35:00|2464.5|2458.5|2466.3|2460.3|2466.5|2460.5|2464.5|2458.5|21
1659026400000|2022-07-28 16:40:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|18
1659026700000|2022-07-28 16:45:00|2467|2461|2468.8|2462.8|2470|2464|2466.8|2460.8|42
1659027000000|2022-07-28 16:50:00|2469.5|2463.5|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|79
1659027300000|2022-07-28 16:55:00|2466.5|2460.5|2466.8|2460.8|2467.8|2461.8|2464.8|2458.8|54
1658966400000|2022-07-28 00:00:00|2454|2448|2454.9|2448.9|2457.1|2451.1|2451.1|2445.1|35
1658966700000|2022-07-28 00:05:00|2455.1|2449.1|2466.3|2460.3|2466.3|2460.3|2455.1|2449.1|91
1658967000000|2022-07-28 00:10:00|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466|2460|16
1658967300000|2022-07-28 00:15:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|7
1658967600000|2022-07-28 00:20:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1658967900000|2022-07-28 00:25:00|2466.5|2460.5|2463.5|2457.5|2466.5|2460.5|2463|2457|38
1658968200000|2022-07-28 00:30:00|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464|2458|20
1658968500000|2022-07-28 00:35:00|2465.8|2459.8|2464.5|2458.5|2466|2460|2464.5|2458.5|28
1658968800000|2022-07-28 00:40:00|2464.8|2458.8|2463.5|2457.5|2465|2459|2463|2457|30
1658969100000|2022-07-28 00:45:00|2463|2457|2458.3|2452.3|2463.3|2457.3|2457.8|2451.8|50
1658969400000|2022-07-28 00:50:00|2458|2452|2451.3|2445.3|2458.8|2452.8|2451.3|2445.3|53
1658969700000|2022-07-28 00:55:00|2451|2445|2453.5|2447.5|2453.8|2447.8|2450|2444|27
1658970000000|2022-07-28 01:00:00|2452.5|2446.5|2451.5|2445.5|2455.8|2449.8|2449|2443|159
1658970300000|2022-07-28 01:05:00|2451.3|2445.3|2459|2453|2461.8|2455.8|2451.3|2445.3|126
1658970600000|2022-07-28 01:10:00|2458.8|2452.8|2462|2456|2464.3|2458.3|2456.3|2450.3|75
1658970900000|2022-07-28 01:15:00|2461.8|2455.8|2464|2458|2466.8|2460.8|2461|2455|109
1658971200000|2022-07-28 01:20:00|2464.3|2458.3|2463.5|2457.5|2464.5|2458.5|2461.5|2455.5|76
1658971500000|2022-07-28 01:25:00|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2459.8|2453.8|24
1658971800000|2022-07-28 01:30:00|2461.5|2455.5|2462|2456|2463|2457|2461.3|2455.3|43
1658972100000|2022-07-28 01:35:00|2462.5|2456.5|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|15
1658972400000|2022-07-28 01:40:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2459|2453|11
1658972700000|2022-07-28 01:45:00|2461.1|2455.1|2460.8|2454.8|2462.3|2456.3|2459.5|2453.5|27
1658973000000|2022-07-28 01:50:00|2460.5|2454.5|2457.8|2451.8|2461.3|2455.3|2457.5|2451.5|46
1658973300000|2022-07-28 01:55:00|2457.5|2451.5|2458.5|2452.5|2458.8|2452.8|2456|2450|88
1658973600000|2022-07-28 02:00:00|2458.8|2452.8|2457|2451|2459.3|2453.3|2455.3|2449.3|61
1658973900000|2022-07-28 02:05:00|2457.3|2451.3|2454.3|2448.3|2459.3|2453.3|2453.8|2447.8|78
1658974200000|2022-07-28 02:10:00|2454.5|2448.5|2456.5|2450.5|2456.5|2450.5|2454.3|2448.3|11
1658974500000|2022-07-28 02:15:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|22
1658974800000|2022-07-28 02:20:00|2456.5|2450.5|2456.3|2450.3|2457|2451|2456.3|2450.3|6
1658975100000|2022-07-28 02:25:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2454.8|2448.8|16
1658975400000|2022-07-28 02:30:00|2455|2449|2456|2450|2456.3|2450.3|2453.5|2447.5|38
1658975700000|2022-07-28 02:35:00|2455.8|2449.8|2452.5|2446.5|2455.8|2449.8|2450.8|2444.8|28
1658976000000|2022-07-28 02:40:00|2452.3|2446.3|2451.5|2445.5|2452.5|2446.5|2449.8|2443.8|40
1658976300000|2022-07-28 02:45:00|2451.3|2445.3|2452.8|2446.8|2453|2447|2450.3|2444.3|38
1658976600000|2022-07-28 02:50:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|29
1658976900000|2022-07-28 02:55:00|2451.8|2445.8|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|14
1658977200000|2022-07-28 03:00:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|17
1658977500000|2022-07-28 03:05:00|2453.8|2447.8|2455.8|2449.8|2456.5|2450.5|2453.8|2447.8|60
1658977800000|2022-07-28 03:10:00|2455.5|2449.5|2454.5|2448.5|2456|2450|2453.8|2447.8|33
1658978100000|2022-07-28 03:15:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|22
1658978400000|2022-07-28 03:20:00|2454|2448|2453.5|2447.5|2454.3|2448.3|2453|2447|36
1658978700000|2022-07-28 03:25:00|2452.8|2446.8|2452.8|2446.8|2454|2448|2452.8|2446.8|30
1658979000000|2022-07-28 03:30:00|2453|2447|2450.3|2444.3|2453|2447|2449.8|2443.8|34
1658979300000|2022-07-28 03:35:00|2449.8|2443.8|2446.3|2440.3|2449.8|2443.8|2446|2440|26
1658979600000|2022-07-28 03:40:00|2446|2440|2447.5|2441.5|2448.5|2442.5|2445|2439|14
1658980200000|2022-07-28 03:50:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1658980500000|2022-07-28 03:55:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|5
1658980800000|2022-07-28 04:00:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|9
1658981100000|2022-07-28 04:05:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|8
1658981400000|2022-07-28 04:10:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|5
1658981700000|2022-07-28 04:15:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|5
1658982000000|2022-07-28 04:20:00|2449.5|2443.5|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|19
1658982300000|2022-07-28 04:25:00|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.3|2444.3|11
1658982600000|2022-07-28 04:30:00|2450.5|2444.5|2452|2446|2452.3|2446.3|2449|2443|38
1658982900000|2022-07-28 04:35:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2449.5|2443.5|24
1658983200000|2022-07-28 04:40:00|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2447.8|2441.8|12
1658983500000|2022-07-28 04:45:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|6
1658983800000|2022-07-28 04:50:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2447.3|2441.3|20
1658984100000|2022-07-28 04:55:00|2449.5|2443.5|2450|2444|2450|2444|2448.5|2442.5|13
1658984400000|2022-07-28 05:00:00|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.3|2443.3|11
1658984700000|2022-07-28 05:05:00|2449.3|2443.3|2446.3|2440.3|2449.3|2443.3|2446|2440|16
1658985000000|2022-07-28 05:10:00|2446|2440|2446.8|2440.8|2447.3|2441.3|2444.5|2438.5|14
1658985300000|2022-07-28 05:15:00|2447.3|2441.3|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|10
1658985600000|2022-07-28 05:20:00|2447.3|2441.3|2449|2443|2449|2443|2447.3|2441.3|19
1658985900000|2022-07-28 05:25:00|2448.8|2442.8|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|27
1658986200000|2022-07-28 05:30:00|2450.3|2444.3|2455.3|2449.3|2455.8|2449.8|2450|2444|91
1658986500000|2022-07-28 05:35:00|2455|2449|2452.5|2446.5|2456|2450|2451.8|2445.8|55
1658986800000|2022-07-28 05:40:00|2452.3|2446.3|2449.5|2443.5|2452.3|2446.3|2449|2443|62
1658987100000|2022-07-28 05:45:00|2449.8|2443.8|2452.3|2446.3|2453|2447|2449.8|2443.8|33
1658987400000|2022-07-28 05:50:00|2452|2446|2453.8|2447.8|2456.8|2450.8|2451.8|2445.8|50
1658987700000|2022-07-28 05:55:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|61
1658988000000|2022-07-28 06:00:00|2454.5|2448.5|2448.4|2442.4|2455.3|2449.3|2446.6|2440.6|52
1658988300000|2022-07-28 06:05:00|2448.9|2442.9|2451.8|2445.8|2453.8|2447.8|2447.3|2441.3|49
1658988600000|2022-07-28 06:10:00|2452|2446|2458|2452|2458.5|2452.5|2452|2446|36
1658988900000|2022-07-28 06:15:00|2457.8|2451.8|2459.8|2453.8|2460.5|2454.5|2456.3|2450.3|40
1658989200000|2022-07-28 06:20:00|2460|2454|2458.8|2452.8|2464.5|2458.5|2458.3|2452.3|97
1658989500000|2022-07-28 06:25:00|2459|2453|2462|2456|2462.3|2456.3|2458.5|2452.5|64
1658989800000|2022-07-28 06:30:00|2463.8|2457.8|2461.3|2455.3|2465.8|2459.8|2459.8|2453.8|61
1658990100000|2022-07-28 06:35:00|2460.8|2454.8|2458.8|2452.8|2461.5|2455.5|2455|2449|82
1658990400000|2022-07-28 06:40:00|2459.5|2453.5|2451.9|2445.9|2461.8|2455.8|2451.6|2445.6|78
1658990700000|2022-07-28 06:45:00|2451.4|2445.4|2454.8|2448.8|2455.3|2449.3|2451|2445|116
1658991000000|2022-07-28 06:50:00|2455|2449|2463.3|2457.3|2463.5|2457.5|2453.8|2447.8|145
1658991300000|2022-07-28 06:55:00|2463.5|2457.5|2471.1|2465.1|2471.9|2465.9|2462.3|2456.3|165
1658991600000|2022-07-28 07:00:00|2470.9|2464.9|2468.3|2462.3|2471.1|2465.1|2459.8|2453.8|164
1658991900000|2022-07-28 07:05:00|2468.5|2462.5|2465.5|2459.5|2475.3|2469.3|2463.5|2457.5|116
1658992200000|2022-07-28 07:10:00|2466|2460|2465.3|2459.3|2466|2460|2463.8|2457.8|61
1658992500000|2022-07-28 07:15:00|2465.5|2459.5|2471|2465|2472|2466|2465.3|2459.3|98
1658992800000|2022-07-28 07:20:00|2471.3|2465.3|2464.3|2458.3|2472|2466|2464.3|2458.3|101
1658993100000|2022-07-28 07:25:00|2464.5|2458.5|2465.5|2459.5|2466.3|2460.3|2463.3|2457.3|66
1658993400000|2022-07-28 07:30:00|2465.3|2459.3|2459.8|2453.8|2466|2460|2459.8|2453.8|63
1658993700000|2022-07-28 07:35:00|2459.3|2453.3|2462.5|2456.5|2464.5|2458.5|2458.8|2452.8|62
1658994000000|2022-07-28 07:40:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2462.3|2456.3|53
1658994300000|2022-07-28 07:45:00|2465.5|2459.5|2469.3|2463.3|2470.8|2464.8|2464.8|2458.8|48
1658994600000|2022-07-28 07:50:00|2469.5|2463.5|2471.8|2465.8|2474.5|2468.5|2469.3|2463.3|70
1658994900000|2022-07-28 07:55:00|2471.5|2465.5|2477|2471|2477.8|2471.8|2471.5|2465.5|68
1658995200000|2022-07-28 08:00:00|2476.8|2470.8|2488.5|2482.5|2488.5|2482.5|2476.3|2470.3|117
1658995500000|2022-07-28 08:05:00|2489.8|2483.8|2483|2477|2495.8|2489.8|2481.3|2475.3|155
1658995800000|2022-07-28 08:10:00|2482.8|2476.8|2486|2480|2489.8|2483.8|2482.8|2476.8|122
1658996100000|2022-07-28 08:15:00|2486.3|2480.3|2482.8|2476.8|2487.5|2481.5|2481.5|2475.5|82
1658996400000|2022-07-28 08:20:00|2483|2477|2483.3|2477.3|2484|2478|2480.5|2474.5|51
1658996700000|2022-07-28 08:25:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2482.3|2476.3|60
1658997000000|2022-07-28 08:30:00|2484|2478|2477.3|2471.3|2484|2478|2477|2471|98
1658997300000|2022-07-28 08:35:00|2477.5|2471.5|2475.5|2469.5|2477.8|2471.8|2474|2468|80
1658997600000|2022-07-28 08:40:00|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|65
1658997900000|2022-07-28 08:45:00|2472.3|2466.3|2471.5|2465.5|2473.5|2467.5|2470.8|2464.8|42
1658998200000|2022-07-28 08:50:00|2472|2466|2469|2463|2472.8|2466.8|2467|2461|80
1658998500000|2022-07-28 08:55:00|2468.8|2462.8|2464.3|2458.3|2470.3|2464.3|2464|2458|72
1658998800000|2022-07-28 09:00:00|2464|2458|2461.8|2455.8|2465.5|2459.5|2460.8|2454.8|79
1658999100000|2022-07-28 09:05:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2460|2454|58
1658999400000|2022-07-28 09:10:00|2463|2457|2463.3|2457.3|2465.3|2459.3|2460.8|2454.8|47
1658999700000|2022-07-28 09:15:00|2463.5|2457.5|2465|2459|2465.5|2459.5|2463|2457|36
1659000000000|2022-07-28 09:20:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2461.5|2455.5|34
1659000300000|2022-07-28 09:25:00|2462.5|2456.5|2463.8|2457.8|2465|2459|2461.5|2455.5|35
1659000600000|2022-07-28 09:30:00|2463.3|2457.3|2461.3|2455.3|2465.8|2459.8|2460.8|2454.8|78
1659000900000|2022-07-28 09:35:00|2461|2455|2461.5|2455.5|2461.8|2455.8|2460|2454|42
1659001200000|2022-07-28 09:40:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|21
1659001500000|2022-07-28 09:45:00|2460.8|2454.8|2459.5|2453.5|2461.3|2455.3|2459.5|2453.5|24
1659001800000|2022-07-28 09:50:00|2459.3|2453.3|2461|2455|2461|2455|2459|2453|32
1659002100000|2022-07-28 09:55:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|27
1659002400000|2022-07-28 10:00:00|2460.3|2454.3|2461|2455|2461|2455|2459.8|2453.8|11
1659002700000|2022-07-28 10:05:00|2460.5|2454.5|2456.3|2450.3|2460.8|2454.8|2456.3|2450.3|24
1659003000000|2022-07-28 10:10:00|2456|2450|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|21
1659003300000|2022-07-28 10:15:00|2454.5|2448.5|2459.5|2453.5|2459.8|2453.8|2454.5|2448.5|63
1659003600000|2022-07-28 10:20:00|2459.8|2453.8|2460.3|2454.3|2460.8|2454.8|2457.5|2451.5|47
1659003900000|2022-07-28 10:25:00|2460|2454|2459|2453|2460.3|2454.3|2456.8|2450.8|35
1659004200000|2022-07-28 10:30:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2458.8|2452.8|27
1659004500000|2022-07-28 10:35:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2457.8|2451.8|17
1659004800000|2022-07-28 10:40:00|2460|2454|2456.5|2450.5|2460|2454|2456.3|2450.3|41
1659005100000|2022-07-28 10:45:00|2456.3|2450.3|2454.3|2448.3|2458.3|2452.3|2454.3|2448.3|41
1659005400000|2022-07-28 10:50:00|2453.5|2447.5|2452.3|2446.3|2455.3|2449.3|2451.5|2445.5|68
1659005700000|2022-07-28 10:55:00|2452.5|2446.5|2448|2442|2453|2447|2445.5|2439.5|109
1659006000000|2022-07-28 11:00:00|2447.8|2441.8|2451|2445|2451.5|2445.5|2447.5|2441.5|36
1659006300000|2022-07-28 11:05:00|2450.8|2444.8|2450.8|2444.8|2452.3|2446.3|2449|2443|29
1659006600000|2022-07-28 11:10:00|2450.5|2444.5|2450.3|2444.3|2451.3|2445.3|2447.8|2441.8|43
1659006900000|2022-07-28 11:15:00|2450.5|2444.5|2451|2445|2452.5|2446.5|2450.5|2444.5|43
1659007200000|2022-07-28 11:20:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2448.5|2442.5|36
1659007500000|2022-07-28 11:25:00|2452|2446|2450.8|2444.8|2452|2446|2450.3|2444.3|32
1659007800000|2022-07-28 11:30:00|2451|2445|2447.8|2441.8|2452.5|2446.5|2447.8|2441.8|51
1659008100000|2022-07-28 11:35:00|2448|2442|2444.5|2438.5|2450|2444|2444.5|2438.5|55
1659008400000|2022-07-28 11:40:00|2444.8|2438.8|2446.5|2440.5|2446.5|2440.5|2444.3|2438.3|45
1659008700000|2022-07-28 11:45:00|2446.8|2440.8|2449.5|2443.5|2450.5|2444.5|2445.8|2439.8|72
1659009000000|2022-07-28 11:50:00|2449.8|2443.8|2453.5|2447.5|2455|2449|2449.8|2443.8|64
1659009300000|2022-07-28 11:55:00|2453.3|2447.3|2449.3|2443.3|2455|2449|2446.8|2440.8|86
1659009600000|2022-07-28 12:00:00|2449.5|2443.5|2450.8|2444.8|2455|2449|2448.8|2442.8|96
1659009900000|2022-07-28 12:05:00|2450.3|2444.3|2446.3|2440.3|2450.8|2444.8|2446|2440|57
1659010200000|2022-07-28 12:10:00|2446|2440|2446|2440|2448|2442|2444|2438|69
1659010500000|2022-07-28 12:15:00|2446.3|2440.3|2447.3|2441.3|2448.5|2442.5|2443.3|2437.3|74
1659010800000|2022-07-28 12:20:00|2447.5|2441.5|2445.5|2439.5|2447.5|2441.5|2445.5|2439.5|68
1659011100000|2022-07-28 12:25:00|2445.3|2439.3|2445.3|2439.3|2447.8|2441.8|2445|2439|32
1659011400000|2022-07-28 12:30:00|2445.8|2439.8|2449.3|2443.3|2450|2444|2444.8|2438.8|110
1659011700000|2022-07-28 12:35:00|2449.5|2443.5|2449.5|2443.5|2451|2445|2447.8|2441.8|91
1659012000000|2022-07-28 12:40:00|2449.8|2443.8|2447|2441|2450.5|2444.5|2446.5|2440.5|75
1659012300000|2022-07-28 12:45:00|2447.3|2441.3|2452.3|2446.3|2453.3|2447.3|2447|2441|99
1659012600000|2022-07-28 12:50:00|2452.5|2446.5|2455.8|2449.8|2456.3|2450.3|2450.8|2444.8|52
1659012900000|2022-07-28 12:55:00|2455.3|2449.3|2458.5|2452.5|2460.5|2454.5|2455|2449|101
1659013200000|2022-07-28 13:00:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2455.5|2449.5|162
1659013500000|2022-07-28 13:05:00|2459|2453|2457.8|2451.8|2459.5|2453.5|2457|2451|117
1659013800000|2022-07-28 13:10:00|2458.3|2452.3|2461.5|2455.5|2461.8|2455.8|2456.3|2450.3|130
1659014100000|2022-07-28 13:15:00|2461.8|2455.8|2459.8|2453.8|2461.8|2455.8|2459.3|2453.3|98
1659014400000|2022-07-28 13:20:00|2459.5|2453.5|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|84
1659014700000|2022-07-28 13:25:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|88
1659015000000|2022-07-28 13:30:00|2463|2457|2465|2459|2465|2459|2462.8|2456.8|95
1659015300000|2022-07-28 13:35:00|2464.3|2458.3|2458.3|2452.3|2467|2461|2457.5|2451.5|137
1659015600000|2022-07-28 13:40:00|2458.5|2452.5|2450.3|2444.3|2458.8|2452.8|2450.3|2444.3|183
1659015900000|2022-07-28 13:45:00|2450.5|2444.5|2443.4|2437.4|2451.3|2445.3|2439.4|2433.4|206
1659016200000|2022-07-28 13:50:00|2443.5|2437.5|2439.8|2433.8|2447|2441|2438.8|2432.8|185
1659016500000|2022-07-28 13:55:00|2439.5|2433.5|2446.5|2440.5|2447|2441|2439.3|2433.3|167
1659016800000|2022-07-28 14:00:00|2447|2441|2450.3|2444.3|2452|2446|2447|2441|170
1659017100000|2022-07-28 14:05:00|2450.8|2444.8|2449.3|2443.3|2451|2445|2445.3|2439.3|142
1659017400000|2022-07-28 14:10:00|2449.5|2443.5|2448.8|2442.8|2450.3|2444.3|2447|2441|131
1659017700000|2022-07-28 14:15:00|2449|2443|2446.3|2440.3|2449.3|2443.3|2444.5|2438.5|125
1659018000000|2022-07-28 14:20:00|2446|2440|2443.8|2437.8|2446.3|2440.3|2441|2435|170
1659018300000|2022-07-28 14:25:00|2443.5|2437.5|2447|2441|2447.3|2441.3|2442.3|2436.3|87
1659018600000|2022-07-28 14:30:00|2447.3|2441.3|2450.3|2444.3|2450.5|2444.5|2443.8|2437.8|170
1659018900000|2022-07-28 14:35:00|2450.8|2444.8|2457.3|2451.3|2457.5|2451.5|2447.8|2441.8|162
1659019200000|2022-07-28 14:40:00|2457.5|2451.5|2455.3|2449.3|2460.8|2454.8|2451.3|2445.3|202
1659019500000|2022-07-28 14:45:00|2455.5|2449.5|2455.3|2449.3|2456.5|2450.5|2452.5|2446.5|77
1659019800000|2022-07-28 14:50:00|2455|2449|2453.5|2447.5|2455.8|2449.8|2452|2446|98
1659020100000|2022-07-28 14:55:00|2453.3|2447.3|2450|2444|2453.8|2447.8|2448.5|2442.5|103
1659020400000|2022-07-28 15:00:00|2449.8|2443.8|2451.5|2445.5|2452.5|2446.5|2448|2442|113
1659020700000|2022-07-28 15:05:00|2451.3|2445.3|2453.8|2447.8|2455|2449|2450.8|2444.8|87
1659021000000|2022-07-28 15:10:00|2453.5|2447.5|2452|2446|2453.5|2447.5|2450|2444|104
1659021300000|2022-07-28 15:15:00|2452.3|2446.3|2454|2448|2456|2450|2450.8|2444.8|102
1659021600000|2022-07-28 15:20:00|2454.3|2448.3|2456.5|2450.5|2457|2451|2453.8|2447.8|50
1659021900000|2022-07-28 15:25:00|2456.3|2450.3|2456|2450|2457.3|2451.3|2455.3|2449.3|90
1659022200000|2022-07-28 15:30:00|2455.5|2449.5|2462.8|2456.8|2463.1|2457.1|2453|2447|118
1659022500000|2022-07-28 15:35:00|2462.5|2456.5|2459.8|2453.8|2462.5|2456.5|2458.8|2452.8|60
1659022800000|2022-07-28 15:40:00|2460|2454|2462|2456|2462|2456|2459.8|2453.8|69
1659023100000|2022-07-28 15:45:00|2462.3|2456.3|2462|2456|2464.5|2458.5|2461.5|2455.5|69
1659023400000|2022-07-28 15:50:00|2462.8|2456.8|2463.5|2457.5|2465.5|2459.5|2462.3|2456.3|49
1659023700000|2022-07-28 15:55:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2459|2453|82
1659024000000|2022-07-28 16:00:00|2463.3|2457.3|2461.8|2455.8|2464|2458|2461.8|2455.8|49
1659024300000|2022-07-28 16:05:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2459.3|2453.3|54
1659024600000|2022-07-28 16:10:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|63
1659024900000|2022-07-28 16:15:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460|2454|41
1659025200000|2022-07-28 16:20:00|2460.8|2454.8|2462|2456|2462.8|2456.8|2460|2454|56
1659025500000|2022-07-28 16:25:00|2463.3|2457.3|2466.8|2460.8|2467.3|2461.3|2462.5|2456.5|61
1659025800000|2022-07-28 16:30:00|2467|2461|2464.8|2458.8|2467|2461|2464.5|2458.5|48
1659026100000|2022-07-28 16:35:00|2464.5|2458.5|2466.3|2460.3|2466.5|2460.5|2464.5|2458.5|21
1659026400000|2022-07-28 16:40:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|18
1659026700000|2022-07-28 16:45:00|2467|2461|2468.8|2462.8|2470|2464|2466.8|2460.8|42
1659027000000|2022-07-28 16:50:00|2469.5|2463.5|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|79
1659027300000|2022-07-28 16:55:00|2466.5|2460.5|2466.8|2460.8|2467.8|2461.8|2464.8|2458.8|54
1659052800000|2022-07-29 00:00:00|2467.3|2461.3|2470.9|2464.9|2475.4|2469.4|2467.3|2461.3|37
1659053100000|2022-07-29 00:05:00|2469.9|2463.9|2472.5|2466.5|2473|2467|2468.1|2462.1|28
1659053400000|2022-07-29 00:10:00|2471.5|2465.5|2469.8|2463.8|2475.1|2469.1|2469.3|2463.3|58
1659053700000|2022-07-29 00:15:00|2470|2464|2474.5|2468.5|2475.3|2469.3|2469.5|2463.5|43
1659054000000|2022-07-29 00:20:00|2474|2468|2474.8|2468.8|2476.3|2470.3|2473.8|2467.8|13
1659054300000|2022-07-29 00:25:00|2474.5|2468.5|2470.8|2464.8|2475.5|2469.5|2470.3|2464.3|24
1659054600000|2022-07-29 00:30:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1659054900000|2022-07-29 00:35:00|2470.5|2464.5|2470|2464|2470.8|2464.8|2468.5|2462.5|11
1659055200000|2022-07-29 00:40:00|2469.8|2463.8|2470.8|2464.8|2471|2465|2469|2463|13
1659055500000|2022-07-29 00:45:00|2471.5|2465.5|2474.8|2468.8|2475|2469|2471.5|2465.5|14
1659055800000|2022-07-29 00:50:00|2475.5|2469.5|2476|2470|2476.3|2470.3|2475|2469|18
1659056100000|2022-07-29 00:55:00|2475.8|2469.8|2477|2471|2477.3|2471.3|2475.8|2469.8|6
1659056400000|2022-07-29 01:00:00|2476.8|2470.8|2474.5|2468.5|2479.4|2473.4|2471.6|2465.6|284
1659056700000|2022-07-29 01:05:00|2474.3|2468.3|2479.8|2473.8|2480.3|2474.3|2474.3|2468.3|94
1659057000000|2022-07-29 01:10:00|2479.5|2473.5|2480.5|2474.5|2481.8|2475.8|2479.5|2473.5|47
1659057300000|2022-07-29 01:15:00|2480.3|2474.3|2481|2475|2481.8|2475.8|2479.5|2473.5|74
1659057600000|2022-07-29 01:20:00|2481.3|2475.3|2479.3|2473.3|2481.5|2475.5|2478.8|2472.8|76
1659057900000|2022-07-29 01:25:00|2479|2473|2480.3|2474.3|2480.5|2474.5|2477.3|2471.3|72
1659058200000|2022-07-29 01:30:00|2480.5|2474.5|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|26
1659058500000|2022-07-29 01:35:00|2481|2475|2483|2477|2485.5|2479.5|2481|2475|46
1659058800000|2022-07-29 01:40:00|2482.8|2476.8|2481.8|2475.8|2483|2477|2481.5|2475.5|50
1659059100000|2022-07-29 01:45:00|2481.5|2475.5|2477.5|2471.5|2481.8|2475.8|2475.5|2469.5|73
1659059400000|2022-07-29 01:50:00|2477.8|2471.8|2477.8|2471.8|2479.3|2473.3|2477.3|2471.3|53
1659059700000|2022-07-29 01:55:00|2477.5|2471.5|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|26
1659060000000|2022-07-29 02:00:00|2479.5|2473.5|2478.3|2472.3|2480.5|2474.5|2476.8|2470.8|32
1659060300000|2022-07-29 02:05:00|2478.5|2472.5|2475.5|2469.5|2478.8|2472.8|2475|2469|28
1659060600000|2022-07-29 02:10:00|2475.3|2469.3|2470.3|2464.3|2475.3|2469.3|2469|2463|61
1659060900000|2022-07-29 02:15:00|2470|2464|2470|2464|2470.3|2464.3|2469|2463|16
1659061200000|2022-07-29 02:20:00|2469.8|2463.8|2467.3|2461.3|2469.8|2463.8|2467|2461|25
1659061500000|2022-07-29 02:25:00|2466.8|2460.8|2463.8|2457.8|2467|2461|2463.5|2457.5|22
1659061800000|2022-07-29 02:30:00|2463.5|2457.5|2464.8|2458.8|2465.8|2459.8|2461.5|2455.5|109
1659062100000|2022-07-29 02:35:00|2465|2459|2466|2460|2466.8|2460.8|2462.3|2456.3|87
1659062400000|2022-07-29 02:40:00|2466.3|2460.3|2467.3|2461.3|2467.8|2461.8|2466.3|2460.3|24
1659062700000|2022-07-29 02:45:00|2467|2461|2466|2460|2467|2461|2464.3|2458.3|68
1659063000000|2022-07-29 02:50:00|2465.8|2459.8|2467.8|2461.8|2468|2462|2465.5|2459.5|44
1659063300000|2022-07-29 02:55:00|2468.3|2462.3|2472|2466|2474|2468|2467.5|2461.5|21
1659063600000|2022-07-29 03:00:00|2472.3|2466.3|2473|2467|2474.8|2468.8|2472.3|2466.3|45
1659063900000|2022-07-29 03:05:00|2472.8|2466.8|2470.5|2464.5|2473.3|2467.3|2469.5|2463.5|52
1659064200000|2022-07-29 03:10:00|2470.3|2464.3|2468|2462|2470.3|2464.3|2467.8|2461.8|46
1659064500000|2022-07-29 03:15:00|2467.8|2461.8|2466|2460|2469.5|2463.5|2465|2459|73
1659064800000|2022-07-29 03:20:00|2466.5|2460.5|2464|2458|2467|2461|2464|2458|54
1659065100000|2022-07-29 03:25:00|2464.3|2458.3|2463.8|2457.8|2466.3|2460.3|2463.8|2457.8|19
1659065400000|2022-07-29 03:30:00|2463.3|2457.3|2462|2456|2463.3|2457.3|2461.8|2455.8|22
1659065700000|2022-07-29 03:35:00|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.8|2455.8|10
1659066000000|2022-07-29 03:40:00|2461.8|2455.8|2458.3|2452.3|2461.8|2455.8|2457.8|2451.8|22
1659066300000|2022-07-29 03:45:00|2458|2452|2460.3|2454.3|2460.3|2454.3|2458|2452|18
1659066600000|2022-07-29 03:50:00|2460.5|2454.5|2464.1|2458.1|2464.1|2458.1|2460.3|2454.3|15
1659066900000|2022-07-29 03:55:00|2463.9|2457.9|2464.8|2458.8|2464.8|2458.8|2463.9|2457.9|14
1659067200000|2022-07-29 04:00:00|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|10
1659067500000|2022-07-29 04:05:00|2465|2459|2465|2459|2465.8|2459.8|2464.8|2458.8|7
1659067800000|2022-07-29 04:10:00|2465.3|2459.3|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|4
1659068100000|2022-07-29 04:15:00|2466.5|2460.5|2465|2459|2466.5|2460.5|2464.8|2458.8|7
1659068400000|2022-07-29 04:20:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.5|2458.5|12
1659068700000|2022-07-29 04:25:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2463.3|2457.3|20
1659069000000|2022-07-29 04:30:00|2463.8|2457.8|2461.5|2455.5|2463.8|2457.8|2461|2455|19
1659069300000|2022-07-29 04:35:00|2461.3|2455.3|2461.3|2455.3|2462.5|2456.5|2460|2454|17
1659069600000|2022-07-29 04:40:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1659069900000|2022-07-29 04:45:00|2461.3|2455.3|2464.8|2458.8|2465|2459|2461.3|2455.3|10
1659070200000|2022-07-29 04:50:00|2465|2459|2461.5|2455.5|2465.3|2459.3|2461|2455|18
1659070500000|2022-07-29 04:55:00|2461.3|2455.3|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|17
1659070800000|2022-07-29 05:00:00|2461.5|2455.5|2462.3|2456.3|2462.8|2456.8|2461.3|2455.3|19
1659071100000|2022-07-29 05:05:00|2462|2456|2461|2455|2462.3|2456.3|2461|2455|15
1659071400000|2022-07-29 05:10:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|20
1659071700000|2022-07-29 05:15:00|2460.8|2454.8|2463.3|2457.3|2463.5|2457.5|2460.8|2454.8|24
1659072000000|2022-07-29 05:20:00|2463.8|2457.8|2462.5|2456.5|2465|2459|2462|2456|21
1659072300000|2022-07-29 05:25:00|2462.3|2456.3|2461.8|2455.8|2463.3|2457.3|2461.8|2455.8|10
1659072600000|2022-07-29 05:30:00|2461.5|2455.5|2467.3|2461.3|2468|2462|2461.5|2455.5|85
1659072900000|2022-07-29 05:35:00|2466.8|2460.8|2468.8|2462.8|2468.8|2462.8|2466.3|2460.3|50
1659073200000|2022-07-29 05:40:00|2468.5|2462.5|2468|2462|2469.3|2463.3|2465.3|2459.3|58
1659073500000|2022-07-29 05:45:00|2468.3|2462.3|2467|2461|2468.5|2462.5|2465.3|2459.3|54
1659073800000|2022-07-29 05:50:00|2466.8|2460.8|2467.5|2461.5|2468.3|2462.3|2466.8|2460.8|35
1659074100000|2022-07-29 05:55:00|2467.3|2461.3|2468.5|2462.5|2469.3|2463.3|2467|2461|40
1659074400000|2022-07-29 06:00:00|2469|2463|2467.8|2461.8|2469|2463|2467|2461|39
1659074700000|2022-07-29 06:05:00|2468|2462|2468|2462|2468|2462|2467|2461|35
1659075000000|2022-07-29 06:10:00|2467.8|2461.8|2470|2464|2471.8|2465.8|2467.3|2461.3|58
1659075300000|2022-07-29 06:15:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2467.5|2461.5|59
1659075600000|2022-07-29 06:20:00|2469|2463|2474.5|2468.5|2474.5|2468.5|2468.3|2462.3|44
1659075900000|2022-07-29 06:25:00|2474.8|2468.8|2474.3|2468.3|2476.8|2470.8|2473.8|2467.8|57
1659076200000|2022-07-29 06:30:00|2474.5|2468.5|2473.8|2467.8|2475.8|2469.8|2472.3|2466.3|39
1659076500000|2022-07-29 06:35:00|2474|2468|2472|2466|2475.3|2469.3|2470.5|2464.5|57
1659076800000|2022-07-29 06:40:00|2472.3|2466.3|2476|2470|2476.8|2470.8|2472|2466|86
1659077100000|2022-07-29 06:45:00|2475.8|2469.8|2473.8|2467.8|2476.5|2470.5|2472.8|2466.8|91
1659077400000|2022-07-29 06:50:00|2474|2468|2475|2469|2476|2470|2472.5|2466.5|75
1659077700000|2022-07-29 06:55:00|2475.5|2469.5|2477|2471|2478.8|2472.8|2474.5|2468.5|74
1659078000000|2022-07-29 07:00:00|2476.8|2470.8|2475.8|2469.8|2477.8|2471.8|2470.3|2464.3|113
1659078300000|2022-07-29 07:05:00|2475|2469|2480.5|2474.5|2483.8|2477.8|2475|2469|91
1659078600000|2022-07-29 07:10:00|2480.3|2474.3|2477.5|2471.5|2481.8|2475.8|2474.8|2468.8|96
1659078900000|2022-07-29 07:15:00|2477.3|2471.3|2475.3|2469.3|2479.5|2473.5|2474|2468|110
1659079200000|2022-07-29 07:20:00|2475.5|2469.5|2486.3|2480.3|2486.3|2480.3|2474|2468|123
1659079500000|2022-07-29 07:25:00|2486.5|2480.5|2486.5|2480.5|2489.5|2483.5|2485.8|2479.8|92
1659079800000|2022-07-29 07:30:00|2486.3|2480.3|2483.5|2477.5|2486.8|2480.8|2480.5|2474.5|96
1659080100000|2022-07-29 07:35:00|2483.3|2477.3|2482.8|2476.8|2484.5|2478.5|2481.8|2475.8|53
1659080400000|2022-07-29 07:40:00|2482.5|2476.5|2479.5|2473.5|2485|2479|2479.5|2473.5|84
1659080700000|2022-07-29 07:45:00|2479.3|2473.3|2481|2475|2482.8|2476.8|2479|2473|57
1659081000000|2022-07-29 07:50:00|2480.8|2474.8|2483.8|2477.8|2485.5|2479.5|2480.5|2474.5|56
1659081300000|2022-07-29 07:55:00|2483.5|2477.5|2486.8|2480.8|2488|2482|2483|2477|72
1659081600000|2022-07-29 08:00:00|2487|2481|2488.3|2482.3|2489.5|2483.5|2485.3|2479.3|85
1659081900000|2022-07-29 08:05:00|2488.5|2482.5|2483.5|2477.5|2489.5|2483.5|2483.5|2477.5|122
1659082200000|2022-07-29 08:10:00|2483.8|2477.8|2482.5|2476.5|2485.8|2479.8|2481.8|2475.8|67
1659082500000|2022-07-29 08:15:00|2482.8|2476.8|2477|2471|2483|2477|2476.3|2470.3|91
1659082800000|2022-07-29 08:20:00|2476.8|2470.8|2480.5|2474.5|2482.8|2476.8|2476.8|2470.8|53
1659083100000|2022-07-29 08:25:00|2480.3|2474.3|2477|2471|2480.8|2474.8|2476.3|2470.3|66
1659083400000|2022-07-29 08:30:00|2477.3|2471.3|2475.8|2469.8|2478.3|2472.3|2473.5|2467.5|109
1659083700000|2022-07-29 08:35:00|2476.3|2470.3|2475.5|2469.5|2477|2471|2474|2468|58
1659084000000|2022-07-29 08:40:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2473.3|2467.3|66
1659084300000|2022-07-29 08:45:00|2475|2469|2471.5|2465.5|2475.3|2469.3|2469|2463|80
1659084600000|2022-07-29 08:50:00|2471.3|2465.3|2474.3|2468.3|2475|2469|2469.8|2463.8|54
1659084900000|2022-07-29 08:55:00|2474.5|2468.5|2477|2471|2478.5|2472.5|2474.5|2468.5|54
1659085200000|2022-07-29 09:00:00|2476.8|2470.8|2474|2468|2478|2472|2474|2468|50
1659085500000|2022-07-29 09:05:00|2473.8|2467.8|2474.3|2468.3|2475.8|2469.8|2472|2466|49
1659085800000|2022-07-29 09:10:00|2474.8|2468.8|2474.3|2468.3|2475.8|2469.8|2473.3|2467.3|55
1659086100000|2022-07-29 09:15:00|2473.8|2467.8|2470.5|2464.5|2474.3|2468.3|2470.5|2464.5|46
1659086400000|2022-07-29 09:20:00|2471.3|2465.3|2468.3|2462.3|2471.3|2465.3|2466.3|2460.3|56
1659086700000|2022-07-29 09:25:00|2468|2462|2468.8|2462.8|2469.3|2463.3|2467.3|2461.3|56
1659087000000|2022-07-29 09:30:00|2468.3|2462.3|2470.3|2464.3|2471.8|2465.8|2468.3|2462.3|70
1659087300000|2022-07-29 09:35:00|2470|2464|2467.8|2461.8|2470.3|2464.3|2467|2461|52
1659087600000|2022-07-29 09:40:00|2467.5|2461.5|2467|2461|2469.5|2463.5|2467|2461|51
1659087900000|2022-07-29 09:45:00|2466.8|2460.8|2466.3|2460.3|2467.8|2461.8|2465.3|2459.3|51
1659088200000|2022-07-29 09:50:00|2466|2460|2465|2459|2466.3|2460.3|2464|2458|46
1659088500000|2022-07-29 09:55:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2459.8|2453.8|70
1659088800000|2022-07-29 10:00:00|2462.3|2456.3|2461.8|2455.8|2463.5|2457.5|2460|2454|30
1659089100000|2022-07-29 10:05:00|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.3|2454.3|26
1659089400000|2022-07-29 10:10:00|2461|2455|2459.8|2453.8|2461.5|2455.5|2459.3|2453.3|37
1659089700000|2022-07-29 10:15:00|2459.5|2453.5|2456.5|2450.5|2460|2454|2456.3|2450.3|55
1659090000000|2022-07-29 10:20:00|2456.3|2450.3|2457.8|2451.8|2458.5|2452.5|2456.3|2450.3|27
1659090300000|2022-07-29 10:25:00|2458|2452|2458.3|2452.3|2460.5|2454.5|2457.3|2451.3|62
1659090600000|2022-07-29 10:30:00|2458.5|2452.5|2460.3|2454.3|2462.5|2456.5|2458|2452|36
1659090900000|2022-07-29 10:35:00|2460.5|2454.5|2463.8|2457.8|2465.8|2459.8|2460.5|2454.5|66
1659091200000|2022-07-29 10:40:00|2464|2458|2467.8|2461.8|2469.8|2463.8|2463.5|2457.5|55
1659091500000|2022-07-29 10:45:00|2468|2462|2470|2464|2470.5|2464.5|2467.3|2461.3|40
1659091800000|2022-07-29 10:50:00|2470.3|2464.3|2469|2463|2471.3|2465.3|2467.5|2461.5|52
1659092100000|2022-07-29 10:55:00|2468.8|2462.8|2467|2461|2470.5|2464.5|2466.3|2460.3|28
1659092400000|2022-07-29 11:00:00|2466.5|2460.5|2464.5|2458.5|2467|2461|2464|2458|44
1659092700000|2022-07-29 11:05:00|2464.3|2458.3|2465.5|2459.5|2467|2461|2463.8|2457.8|55
1659093000000|2022-07-29 11:10:00|2465.8|2459.8|2466.5|2460.5|2467.5|2461.5|2465.5|2459.5|37
1659093300000|2022-07-29 11:15:00|2466.8|2460.8|2466.5|2460.5|2468|2462|2465.3|2459.3|52
1659093600000|2022-07-29 11:20:00|2466.3|2460.3|2465|2459|2467.3|2461.3|2465|2459|25
1659093900000|2022-07-29 11:25:00|2464.8|2458.8|2463.3|2457.3|2465|2459|2459.8|2453.8|58
1659094200000|2022-07-29 11:30:00|2463.5|2457.5|2458|2452|2465|2459|2458|2452|64
1659094500000|2022-07-29 11:35:00|2458.3|2452.3|2459|2453|2461|2455|2458.3|2452.3|50
1659094800000|2022-07-29 11:40:00|2459.3|2453.3|2462.5|2456.5|2463|2457|2458.8|2452.8|81
1659095100000|2022-07-29 11:45:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2459|2453|57
1659095400000|2022-07-29 11:50:00|2462.3|2456.3|2454.5|2448.5|2462.3|2456.3|2454.3|2448.3|96
1659095700000|2022-07-29 11:55:00|2454.8|2448.8|2449.1|2443.1|2457.3|2451.3|2441.3|2435.3|176
1659096000000|2022-07-29 12:00:00|2448.5|2442.5|2449.5|2443.5|2451.9|2445.9|2445.4|2439.4|134
1659096300000|2022-07-29 12:05:00|2449.3|2443.3|2456.3|2450.3|2456.3|2450.3|2448|2442|79
1659096600000|2022-07-29 12:10:00|2455.8|2449.8|2456|2450|2456.5|2450.5|2453.3|2447.3|112
1659096900000|2022-07-29 12:15:00|2455.8|2449.8|2459.3|2453.3|2459.5|2453.5|2455.8|2449.8|71
1659097200000|2022-07-29 12:20:00|2459.5|2453.5|2454.8|2448.8|2459.8|2453.8|2453.8|2447.8|90
1659097500000|2022-07-29 12:25:00|2455|2449|2460.5|2454.5|2463.8|2457.8|2453.8|2447.8|118
1659097800000|2022-07-29 12:30:00|2459.3|2453.3|2451.8|2445.8|2460.3|2454.3|2448.3|2442.3|151
1659098100000|2022-07-29 12:35:00|2452.3|2446.3|2451|2445|2453.5|2447.5|2449.3|2443.3|99
1659098400000|2022-07-29 12:40:00|2451.3|2445.3|2455|2449|2455|2449|2451.3|2445.3|55
1659098700000|2022-07-29 12:45:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2453.3|2447.3|69
1659099000000|2022-07-29 12:50:00|2457.8|2451.8|2455.8|2449.8|2458.3|2452.3|2454.8|2448.8|82
1659099300000|2022-07-29 12:55:00|2455.5|2449.5|2458.5|2452.5|2458.5|2452.5|2451.3|2445.3|124
1659099600000|2022-07-29 13:00:00|2458|2452|2457.3|2451.3|2458.3|2452.3|2454|2448|210
1659099900000|2022-07-29 13:05:00|2457.5|2451.5|2460|2454|2460|2454|2455.8|2449.8|145
1659100200000|2022-07-29 13:10:00|2459.8|2453.8|2460.8|2454.8|2461.8|2455.8|2458.5|2452.5|127
1659100500000|2022-07-29 13:15:00|2461|2455|2459|2453|2461.8|2455.8|2458.8|2452.8|126
1659100800000|2022-07-29 13:20:00|2458.8|2452.8|2450|2444|2459|2453|2449|2443|148
1659101100000|2022-07-29 13:25:00|2449.8|2443.8|2453|2447|2453|2447|2449.8|2443.8|107
1659101400000|2022-07-29 13:30:00|2452.8|2446.8|2441.3|2435.3|2453.3|2447.3|2440.8|2434.8|190
1659101700000|2022-07-29 13:35:00|2441|2435|2447.8|2441.8|2448.5|2442.5|2440.5|2434.5|176
1659102000000|2022-07-29 13:40:00|2447.5|2441.5|2446|2440|2450.3|2444.3|2446|2440|149
1659102300000|2022-07-29 13:45:00|2446.3|2440.3|2448.5|2442.5|2449.5|2443.5|2445.3|2439.3|123
1659102600000|2022-07-29 13:50:00|2448.8|2442.8|2449|2443|2449.3|2443.3|2448.3|2442.3|86
1659102900000|2022-07-29 13:55:00|2448.5|2442.5|2454.8|2448.8|2454.8|2448.8|2448.5|2442.5|90
1659103200000|2022-07-29 14:00:00|2454.5|2448.5|2460.4|2454.4|2463.3|2457.3|2454.5|2448.5|152
1659103500000|2022-07-29 14:05:00|2460.1|2454.1|2459|2453|2462.3|2456.3|2456.8|2450.8|107
1659103800000|2022-07-29 14:10:00|2459.5|2453.5|2459.3|2453.3|2460.3|2454.3|2458.5|2452.5|81
1659104100000|2022-07-29 14:15:00|2459.5|2453.5|2461.3|2455.3|2461.3|2455.3|2458|2452|60
1659104400000|2022-07-29 14:20:00|2461.5|2455.5|2460.3|2454.3|2462.8|2456.8|2459.8|2453.8|89
1659104700000|2022-07-29 14:25:00|2460|2454|2459|2453|2461.3|2455.3|2458.3|2452.3|91
1659105000000|2022-07-29 14:30:00|2458.8|2452.8|2464.5|2458.5|2464.5|2458.5|2458.5|2452.5|99
1659105300000|2022-07-29 14:35:00|2464.8|2458.8|2467.5|2461.5|2468.5|2462.5|2464.8|2458.8|60
1659105600000|2022-07-29 14:40:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2467.3|2461.3|70
1659105900000|2022-07-29 14:45:00|2469.3|2463.3|2479.5|2473.5|2480.8|2474.8|2468.5|2462.5|108
1659106200000|2022-07-29 14:50:00|2479.8|2473.8|2473.3|2467.3|2481.8|2475.8|2473.3|2467.3|150
1659106500000|2022-07-29 14:55:00|2473.5|2467.5|2469.5|2463.5|2475.8|2469.8|2468.5|2462.5|120
1659106800000|2022-07-29 15:00:00|2469.3|2463.3|2467.8|2461.8|2471|2465|2466.5|2460.5|113
1659107100000|2022-07-29 15:05:00|2468|2462|2474.8|2468.8|2475.5|2469.5|2467|2461|110
1659107400000|2022-07-29 15:10:00|2474.5|2468.5|2477.8|2471.8|2478.5|2472.5|2472.8|2466.8|77
1659107700000|2022-07-29 15:15:00|2478|2472|2483.3|2477.3|2484.3|2478.3|2477.8|2471.8|129
1659108000000|2022-07-29 15:20:00|2483|2477|2487.5|2481.5|2487.5|2481.5|2481|2475|153
1659108300000|2022-07-29 15:25:00|2487|2481|2486|2480|2487|2481|2483.3|2477.3|96
1659108600000|2022-07-29 15:30:00|2486.3|2480.3|2492.3|2486.3|2494.5|2488.5|2486.3|2480.3|220
1659108900000|2022-07-29 15:35:00|2492.5|2486.5|2488.8|2482.8|2492.5|2486.5|2487.5|2481.5|117
1659109200000|2022-07-29 15:40:00|2488.5|2482.5|2488.8|2482.8|2490|2484|2486.5|2480.5|111
1659109500000|2022-07-29 15:45:00|2488.5|2482.5|2488.3|2482.3|2489.8|2483.8|2487.8|2481.8|51
1659109800000|2022-07-29 15:50:00|2488.5|2482.5|2489.8|2483.8|2490.8|2484.8|2487.5|2481.5|64
1659110100000|2022-07-29 15:55:00|2489.5|2483.5|2491.3|2485.3|2492.3|2486.3|2489.3|2483.3|75
1659110400000|2022-07-29 16:00:00|2491.5|2485.5|2496|2490|2496.3|2490.3|2490.8|2484.8|65
1659110700000|2022-07-29 16:05:00|2495.8|2489.8|2492.8|2486.8|2496.8|2490.8|2492|2486|54
1659111000000|2022-07-29 16:10:00|2492.5|2486.5|2491|2485|2493.5|2487.5|2490.5|2484.5|62
1659111300000|2022-07-29 16:15:00|2491.3|2485.3|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|59
1659111600000|2022-07-29 16:20:00|2490|2484|2489.5|2483.5|2491|2485|2489.3|2483.3|48
1659111900000|2022-07-29 16:25:00|2490.3|2484.3|2491.3|2485.3|2491.5|2485.5|2489.8|2483.8|28
1659112200000|2022-07-29 16:30:00|2491.5|2485.5|2489.8|2483.8|2492|2486|2489.3|2483.3|57
1659112500000|2022-07-29 16:35:00|2489.5|2483.5|2489.8|2483.8|2491|2485|2488.8|2482.8|96
1659112800000|2022-07-29 16:40:00|2489.5|2483.5|2488|2482|2490.8|2484.8|2487.8|2481.8|48
1659113100000|2022-07-29 16:45:00|2487.8|2481.8|2489|2483|2489.8|2483.8|2487.8|2481.8|31
1659113400000|2022-07-29 16:50:00|2489.3|2483.3|2490.5|2484.5|2491.3|2485.3|2489|2483|42
1659113700000|2022-07-29 16:55:00|2490.3|2484.3|2489.8|2483.8|2491|2485|2488.5|2482.5|45
1659312000000|2022-08-01 00:00:00|2476.6|2474.8|2478.3|2472.3|2478.6|2474.8|2476.6|2470.6|10
1659312300000|2022-08-01 00:05:00|2478|2472|2470.8|2464.8|2478|2472|2469.3|2463.3|28
1659312600000|2022-08-01 00:10:00|2471.3|2465.3|2465.3|2459.3|2471.3|2465.3|2464.8|2458.8|39
1659312900000|2022-08-01 00:15:00|2465.5|2459.5|2470.8|2464.8|2470.8|2464.8|2465.5|2459.5|34
1659313200000|2022-08-01 00:20:00|2471|2465|2472.5|2466.5|2474.6|2468.6|2470.5|2464.5|25
1659313500000|2022-08-01 00:25:00|2472.3|2466.3|2470.5|2464.5|2472.3|2466.3|2470.3|2464.3|15
1659313800000|2022-08-01 00:30:00|2470.3|2464.3|2460.8|2454.8|2470.5|2464.5|2460.4|2454.4|56
1659314100000|2022-08-01 00:35:00|2460.5|2454.5|2465|2459|2465|2459|2460|2454|26
1659314400000|2022-08-01 00:40:00|2466.3|2460.3|2465.5|2459.5|2467|2461|2465.3|2459.3|18
1659314700000|2022-08-01 00:45:00|2465.8|2459.8|2465|2459|2466.5|2460.5|2464|2458|29
1659315000000|2022-08-01 00:50:00|2465.3|2459.3|2469.8|2463.8|2469.8|2463.8|2465.3|2459.3|26
1659315300000|2022-08-01 00:55:00|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2467|2461|29
1659315600000|2022-08-01 01:00:00|2469|2463|2457.3|2451.3|2470.8|2464.8|2457.3|2451.3|125
1659315900000|2022-08-01 01:05:00|2457|2451|2454.3|2448.3|2457|2451|2448.4|2442.4|97
1659316200000|2022-08-01 01:10:00|2454|2448|2452.5|2446.5|2454.4|2448.4|2449.5|2443.5|54
1659316500000|2022-08-01 01:15:00|2452.3|2446.3|2448.5|2442.5|2455|2449|2448.3|2442.3|134
1659316800000|2022-08-01 01:20:00|2448.3|2442.3|2448.3|2442.3|2451|2445|2446|2440|151
1659317100000|2022-08-01 01:25:00|2447.8|2441.8|2444.3|2438.3|2450|2444|2444|2438|95
1659317400000|2022-08-01 01:30:00|2444.5|2438.5|2449.8|2443.8|2452.3|2446.3|2443.3|2437.3|117
1659317700000|2022-08-01 01:35:00|2450|2444|2445|2439|2452|2446|2444.5|2438.5|124
1659318000000|2022-08-01 01:40:00|2444.8|2438.8|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|82
1659318300000|2022-08-01 01:45:00|2444.3|2438.3|2444|2438|2446.3|2440.3|2443.8|2437.8|24
1659318600000|2022-08-01 01:50:00|2444.3|2438.3|2441.8|2435.8|2447.3|2441.3|2441.8|2435.8|62
1659318900000|2022-08-01 01:55:00|2441.5|2435.5|2446.8|2440.8|2447|2441|2441.3|2435.3|72
1659319200000|2022-08-01 02:00:00|2446.3|2440.3|2445|2439|2447.3|2441.3|2443.8|2437.8|69
1659319500000|2022-08-01 02:05:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2444.3|2438.3|37
1659319800000|2022-08-01 02:10:00|2445.8|2439.8|2447.8|2441.8|2447.8|2441.8|2445|2439|59
1659320100000|2022-08-01 02:15:00|2447.5|2441.5|2447.3|2441.3|2449.3|2443.3|2447.3|2441.3|17
1659320400000|2022-08-01 02:20:00|2447.5|2441.5|2438.8|2432.8|2447.5|2441.5|2434.5|2428.5|45
1659320700000|2022-08-01 02:25:00|2439|2433|2443|2437|2443|2437|2439|2433|23
1659321000000|2022-08-01 02:30:00|2442.8|2436.8|2442.8|2436.8|2444.3|2438.3|2438.3|2432.3|58
1659321300000|2022-08-01 02:35:00|2443.3|2437.3|2441|2435|2447.5|2441.5|2440.8|2434.8|106
1659321600000|2022-08-01 02:40:00|2441.3|2435.3|2439.5|2433.5|2444.8|2438.8|2439.3|2433.3|93
1659321900000|2022-08-01 02:45:00|2439.3|2433.3|2441.8|2435.8|2444|2438|2439.3|2433.3|131
1659322200000|2022-08-01 02:50:00|2442|2436|2445.3|2439.3|2445.8|2439.8|2441.5|2435.5|61
1659322500000|2022-08-01 02:55:00|2445.5|2439.5|2448|2442|2448.5|2442.5|2445.5|2439.5|61
1659322800000|2022-08-01 03:00:00|2448.3|2442.3|2454|2448|2458.4|2452.4|2447|2441|125
1659323100000|2022-08-01 03:05:00|2454.3|2448.3|2448.8|2442.8|2454.8|2448.8|2448.8|2442.8|84
1659323400000|2022-08-01 03:10:00|2448.5|2442.5|2445.5|2439.5|2450|2444|2444.8|2438.8|113
1659323700000|2022-08-01 03:15:00|2445.3|2439.3|2437|2431|2445.5|2439.5|2434.1|2428.1|164
1659324000000|2022-08-01 03:20:00|2436.8|2430.8|2437.5|2431.5|2438.3|2432.3|2434.8|2428.8|118
1659324300000|2022-08-01 03:25:00|2437.8|2431.8|2445.5|2439.5|2446.3|2440.3|2437.8|2431.8|101
1659324600000|2022-08-01 03:30:00|2446.3|2440.3|2452.5|2446.5|2452.5|2446.5|2446.3|2440.3|42
1659324900000|2022-08-01 03:35:00|2452.3|2446.3|2455|2449|2455.5|2449.5|2451.5|2445.5|32
1659325200000|2022-08-01 03:40:00|2454.5|2448.5|2452|2446|2454.5|2448.5|2450.8|2444.8|24
1659325500000|2022-08-01 03:45:00|2451.3|2445.3|2451|2445|2451.8|2445.8|2450.5|2444.5|17
1659325800000|2022-08-01 03:50:00|2450.8|2444.8|2447.3|2441.3|2450.8|2444.8|2446.3|2440.3|14
1659326100000|2022-08-01 03:55:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2446|2440|14
1659326400000|2022-08-01 04:00:00|2447.3|2441.3|2447.5|2441.5|2449.3|2443.3|2446.8|2440.8|32
1659326700000|2022-08-01 04:05:00|2447.8|2441.8|2449|2443|2449|2443|2445.8|2439.8|30
1659327000000|2022-08-01 04:10:00|2448.8|2442.8|2447.5|2441.5|2449.3|2443.3|2447.3|2441.3|22
1659327300000|2022-08-01 04:15:00|2447.8|2441.8|2448.5|2442.5|2449|2443|2447.3|2441.3|27
1659327600000|2022-08-01 04:20:00|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|14
1659327900000|2022-08-01 04:25:00|2447.3|2441.3|2448.3|2442.3|2448.3|2442.3|2446.5|2440.5|22
1659328200000|2022-08-01 04:30:00|2447.8|2441.8|2447|2441|2448.3|2442.3|2446.5|2440.5|13
1659328500000|2022-08-01 04:35:00|2446.5|2440.5|2448.5|2442.5|2448.8|2442.8|2446.5|2440.5|13
1659328800000|2022-08-01 04:40:00|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2446.3|2440.3|23
1659329100000|2022-08-01 04:45:00|2446.8|2440.8|2447.3|2441.3|2447.8|2441.8|2446.8|2440.8|12
1659329400000|2022-08-01 04:50:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1659329700000|2022-08-01 04:55:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|15
1659330000000|2022-08-01 05:00:00|2447|2441|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|16
1659330300000|2022-08-01 05:05:00|2446.5|2440.5|2444|2438|2446.5|2440.5|2443.8|2437.8|28
1659330600000|2022-08-01 05:10:00|2443.8|2437.8|2443|2437|2444|2438|2442.5|2436.5|25
1659330900000|2022-08-01 05:15:00|2443.3|2437.3|2444.8|2438.8|2445.5|2439.5|2443|2437|12
1659331200000|2022-08-01 05:20:00|2444.5|2438.5|2442.5|2436.5|2444.8|2438.8|2442.5|2436.5|12
1659331500000|2022-08-01 05:25:00|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|12
1659331800000|2022-08-01 05:30:00|2442|2436|2439.3|2433.3|2443.3|2437.3|2439|2433|60
1659332100000|2022-08-01 05:35:00|2439.5|2433.5|2444.8|2438.8|2446.3|2440.3|2439.5|2433.5|67
1659332400000|2022-08-01 05:40:00|2445|2439|2446.8|2440.8|2448.5|2442.5|2445|2439|67
1659332700000|2022-08-01 05:45:00|2447|2441|2448.8|2442.8|2450|2444|2446.8|2440.8|77
1659333000000|2022-08-01 05:50:00|2449|2443|2449|2443|2450.8|2444.8|2448.3|2442.3|67
1659333300000|2022-08-01 05:55:00|2448.8|2442.8|2443.5|2437.5|2449.5|2443.5|2443|2437|148
1659333600000|2022-08-01 06:00:00|2444|2438|2439|2433|2444|2438|2438.3|2432.3|69
1659333900000|2022-08-01 06:05:00|2438.8|2432.8|2440.3|2434.3|2442.3|2436.3|2438.3|2432.3|100
1659334200000|2022-08-01 06:10:00|2440|2434|2444.5|2438.5|2444.8|2438.8|2439|2433|86
1659334500000|2022-08-01 06:15:00|2445|2439|2440.8|2434.8|2446|2440|2440.5|2434.5|121
1659334800000|2022-08-01 06:20:00|2440.5|2434.5|2441.8|2435.8|2446.6|2440.6|2438.3|2432.3|122
1659335100000|2022-08-01 06:25:00|2441.5|2435.5|2444.5|2438.5|2444.5|2438.5|2441.5|2435.5|44
1659335400000|2022-08-01 06:30:00|2445.5|2439.5|2453.6|2447.6|2453.6|2447.6|2441.8|2435.8|98
1659335700000|2022-08-01 06:35:00|2453.5|2447.5|2457|2451|2458.6|2452.6|2453.3|2447.3|90
1659336000000|2022-08-01 06:40:00|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2454.5|2448.5|38
1659336300000|2022-08-01 06:45:00|2456.5|2450.5|2455.5|2449.5|2456.8|2450.8|2453.5|2447.5|61
1659336600000|2022-08-01 06:50:00|2455.3|2449.3|2455.3|2449.3|2455.5|2449.5|2452.8|2446.8|114
1659336900000|2022-08-01 06:55:00|2455.5|2449.5|2457.3|2451.3|2457.5|2451.5|2454|2448|35
1659337200000|2022-08-01 07:00:00|2457.8|2451.8|2462.3|2456.3|2462.5|2456.5|2453.8|2447.8|92
1659337500000|2022-08-01 07:05:00|2462.5|2456.5|2462|2456|2462.8|2456.8|2460|2454|66
1659337800000|2022-08-01 07:10:00|2462.3|2456.3|2460.3|2454.3|2462.3|2456.3|2456.5|2450.5|36
1659338100000|2022-08-01 07:15:00|2460.5|2454.5|2467.8|2461.8|2468|2462|2457.5|2451.5|90
1659338400000|2022-08-01 07:20:00|2467.5|2461.5|2466|2460|2467.8|2461.8|2464.8|2458.8|61
1659338700000|2022-08-01 07:25:00|2466.3|2460.3|2463.5|2457.5|2467|2461|2463.3|2457.3|58
1659339000000|2022-08-01 07:30:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2462|2456|30
1659339300000|2022-08-01 07:35:00|2462.8|2456.8|2462.3|2456.3|2463.8|2457.8|2462|2456|25
1659339600000|2022-08-01 07:40:00|2462|2456|2458.8|2452.8|2462|2456|2455.3|2449.3|43
1659339900000|2022-08-01 07:45:00|2458.5|2452.5|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|27
1659340200000|2022-08-01 07:50:00|2456.3|2450.3|2458|2452|2458.8|2452.8|2454.5|2448.5|57
1659340500000|2022-08-01 07:55:00|2458.3|2452.3|2455.8|2449.8|2459.3|2453.3|2455.5|2449.5|24
1659340800000|2022-08-01 08:00:00|2455.5|2449.5|2451.3|2445.3|2457.3|2451.3|2451|2445|67
1659341100000|2022-08-01 08:05:00|2451.5|2445.5|2445.8|2439.8|2452|2446|2444.8|2438.8|95
1659341400000|2022-08-01 08:10:00|2446|2440|2441|2435|2446|2440|2438.5|2432.5|106
1659341700000|2022-08-01 08:15:00|2440.8|2434.8|2442.3|2436.3|2443.8|2437.8|2436.8|2430.8|65
1659342000000|2022-08-01 08:20:00|2442.5|2436.5|2441.8|2435.8|2444.3|2438.3|2441.5|2435.5|59
1659342300000|2022-08-01 08:25:00|2442|2436|2446.3|2440.3|2446.8|2440.8|2442|2436|67
1659342600000|2022-08-01 08:30:00|2446.5|2440.5|2447.5|2441.5|2448.5|2442.5|2445.5|2439.5|43
1659342900000|2022-08-01 08:35:00|2447.8|2441.8|2444.8|2438.8|2448.5|2442.5|2444.3|2438.3|93
1659343200000|2022-08-01 08:40:00|2445|2439|2448.3|2442.3|2448.3|2442.3|2443.8|2437.8|61
1659343500000|2022-08-01 08:45:00|2448|2442|2450.5|2444.5|2450.8|2444.8|2446.3|2440.3|63
1659343800000|2022-08-01 08:50:00|2450.3|2444.3|2448.3|2442.3|2450.3|2444.3|2447.3|2441.3|37
1659344100000|2022-08-01 08:55:00|2448|2442|2447.3|2441.3|2449|2443|2447.3|2441.3|20
1659344400000|2022-08-01 09:00:00|2447|2441|2449|2443|2449|2443|2446|2440|59
1659344700000|2022-08-01 09:05:00|2448.8|2442.8|2450.8|2444.8|2451.3|2445.3|2448.8|2442.8|28
1659345000000|2022-08-01 09:10:00|2450.5|2444.5|2450|2444|2451.3|2445.3|2448.5|2442.5|38
1659345300000|2022-08-01 09:15:00|2450.3|2444.3|2449|2443|2452|2446|2448.3|2442.3|43
1659345600000|2022-08-01 09:20:00|2448.8|2442.8|2446.8|2440.8|2449|2443|2446|2440|24
1659345900000|2022-08-01 09:25:00|2446.5|2440.5|2447|2441|2447.3|2441.3|2445|2439|31
1659346200000|2022-08-01 09:30:00|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2446.3|2440.3|22
1659346500000|2022-08-01 09:35:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2445|2439|37
1659346800000|2022-08-01 09:40:00|2446.3|2440.3|2447|2441|2447.5|2441.5|2445|2439|35
1659347100000|2022-08-01 09:45:00|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2447|2441|40
1659347400000|2022-08-01 09:50:00|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2446.8|2440.8|21
1659347700000|2022-08-01 09:55:00|2447|2441|2448|2442|2448|2442|2447|2441|7
1659348000000|2022-08-01 10:00:00|2448.5|2442.5|2448.5|2442.5|2450|2444|2448.5|2442.5|28
1659348300000|2022-08-01 10:05:00|2448.8|2442.8|2450.5|2444.5|2450.5|2444.5|2447.3|2441.3|27
1659348600000|2022-08-01 10:10:00|2450.3|2444.3|2449.5|2443.5|2450.8|2444.8|2448.3|2442.3|26
1659348900000|2022-08-01 10:15:00|2449.8|2443.8|2453|2447|2453.5|2447.5|2449.8|2443.8|35
1659349200000|2022-08-01 10:20:00|2452.8|2446.8|2451.5|2445.5|2453|2447|2451.3|2445.3|30
1659349500000|2022-08-01 10:25:00|2451.8|2445.8|2454.3|2448.3|2454.3|2448.3|2451.8|2445.8|29
1659349800000|2022-08-01 10:30:00|2454.5|2448.5|2457.5|2451.5|2458|2452|2454.3|2448.3|79
1659350100000|2022-08-01 10:35:00|2457.3|2451.3|2456.8|2450.8|2457.5|2451.5|2455.3|2449.3|51
1659350400000|2022-08-01 10:40:00|2456.5|2450.5|2456.3|2450.3|2457.3|2451.3|2455|2449|44
1659350700000|2022-08-01 10:45:00|2456|2450|2456.5|2450.5|2457.8|2451.8|2456|2450|29
1659351000000|2022-08-01 10:50:00|2457|2451|2454.5|2448.5|2457.3|2451.3|2453.3|2447.3|46
1659351300000|2022-08-01 10:55:00|2454.8|2448.8|2450|2444|2455.8|2449.8|2449.3|2443.3|47
1659351600000|2022-08-01 11:00:00|2449.8|2443.8|2443.5|2437.5|2451.3|2445.3|2443.5|2437.5|41
1659351900000|2022-08-01 11:05:00|2443.8|2437.8|2445|2439|2446.5|2440.5|2443.3|2437.3|23
1659352200000|2022-08-01 11:10:00|2445.3|2439.3|2448.3|2442.3|2448.5|2442.5|2444|2438|61
1659352500000|2022-08-01 11:15:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2444.8|2438.8|28
1659352800000|2022-08-01 11:20:00|2446|2440|2443.3|2437.3|2446.3|2440.3|2441.8|2435.8|57
1659353100000|2022-08-01 11:25:00|2443|2437|2445.3|2439.3|2446.3|2440.3|2441.8|2435.8|45
1659353400000|2022-08-01 11:30:00|2445.5|2439.5|2442.5|2436.5|2445.5|2439.5|2439.3|2433.3|68
1659353700000|2022-08-01 11:35:00|2442.3|2436.3|2441.5|2435.5|2446.8|2440.8|2439.5|2433.5|88
1659354000000|2022-08-01 11:40:00|2442.3|2436.3|2441.5|2435.5|2444|2438|2439.5|2433.5|40
1659354300000|2022-08-01 11:45:00|2441.8|2435.8|2442|2436|2443.3|2437.3|2441|2435|25
1659354600000|2022-08-01 11:50:00|2441.8|2435.8|2440.8|2434.8|2443.3|2437.3|2440.5|2434.5|31
1659354900000|2022-08-01 11:55:00|2440.5|2434.5|2455.3|2449.3|2456|2450|2440.5|2434.5|114
1659355200000|2022-08-01 12:00:00|2455|2449|2456.5|2450.5|2457.4|2451.4|2453.8|2447.8|78
1659355500000|2022-08-01 12:05:00|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2452.8|2446.8|68
1659355800000|2022-08-01 12:10:00|2456.5|2450.5|2456.3|2450.3|2457.5|2451.5|2454.5|2448.5|60
1659356100000|2022-08-01 12:15:00|2456.5|2450.5|2456.5|2450.5|2457|2451|2455.5|2449.5|42
1659356400000|2022-08-01 12:20:00|2456.3|2450.3|2456.5|2450.5|2457|2451|2455|2449|40
1659356700000|2022-08-01 12:25:00|2456.3|2450.3|2456|2450|2456.8|2450.8|2454.5|2448.5|36
1659357000000|2022-08-01 12:30:00|2455.8|2449.8|2456.3|2450.3|2457.3|2451.3|2455|2449|38
1659357300000|2022-08-01 12:35:00|2456.5|2450.5|2457.3|2451.3|2459.3|2453.3|2455.8|2449.8|52
1659357600000|2022-08-01 12:40:00|2457|2451|2453|2447|2457.5|2451.5|2452|2446|45
1659357900000|2022-08-01 12:45:00|2452.8|2446.8|2453|2447|2454|2448|2450.8|2444.8|54
1659358200000|2022-08-01 12:50:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.8|2445.8|35
1659358500000|2022-08-01 12:55:00|2451.8|2445.8|2450.8|2444.8|2452|2446|2449.8|2443.8|72
1659358800000|2022-08-01 13:00:00|2451|2445|2447.3|2441.3|2451|2445|2446.3|2440.3|180
1659359100000|2022-08-01 13:05:00|2447|2441|2442.3|2436.3|2447|2441|2439.5|2433.5|129
1659359400000|2022-08-01 13:10:00|2442|2436|2446.5|2440.5|2446.5|2440.5|2440|2434|126
1659359700000|2022-08-01 13:15:00|2447|2441|2444.8|2438.8|2447.3|2441.3|2443|2437|75
1659360000000|2022-08-01 13:20:00|2444.5|2438.5|2440.5|2434.5|2444.5|2438.5|2440|2434|81
1659360300000|2022-08-01 13:25:00|2440.8|2434.8|2439|2433|2441.5|2435.5|2436|2430|55
1659360600000|2022-08-01 13:30:00|2439.3|2433.3|2430|2424|2440.8|2434.8|2429|2423|150
1659360900000|2022-08-01 13:35:00|2429.8|2423.8|2436.3|2430.3|2437.3|2431.3|2428|2422|168
1659361200000|2022-08-01 13:40:00|2436|2430|2435.8|2429.8|2439|2433|2433.5|2427.5|98
1659361500000|2022-08-01 13:45:00|2435.5|2429.5|2436.5|2430.5|2440.3|2434.3|2435.5|2429.5|118
1659361800000|2022-08-01 13:50:00|2436.3|2430.3|2429.8|2423.8|2437|2431|2429.8|2423.8|85
1659362100000|2022-08-01 13:55:00|2429.5|2423.5|2421.8|2415.8|2429.5|2423.5|2421.3|2415.3|148
1659362400000|2022-08-01 14:00:00|2423.3|2417.3|2428.8|2422.8|2431.4|2425.4|2423.3|2417.3|178
1659362700000|2022-08-01 14:05:00|2429|2423|2429.8|2423.8|2431.5|2425.5|2426.3|2420.3|99
1659363000000|2022-08-01 14:10:00|2430.3|2424.3|2429.5|2423.5|2431.5|2425.5|2428.8|2422.8|114
1659363300000|2022-08-01 14:15:00|2429.3|2423.3|2426.5|2420.5|2429.3|2423.3|2423.5|2417.5|156
1659363600000|2022-08-01 14:20:00|2427.3|2421.3|2427.8|2421.8|2429.5|2423.5|2427|2421|82
1659363900000|2022-08-01 14:25:00|2427.5|2421.5|2424.5|2418.5|2428|2422|2423.5|2417.5|65
1659364200000|2022-08-01 14:30:00|2424.8|2418.8|2429.5|2423.5|2430.8|2424.8|2424|2418|96
1659364500000|2022-08-01 14:35:00|2430|2424|2432.5|2426.5|2432.5|2426.5|2429.3|2423.3|96
1659364800000|2022-08-01 14:40:00|2432.8|2426.8|2432.3|2426.3|2433.3|2427.3|2430.8|2424.8|61
1659365100000|2022-08-01 14:45:00|2432.5|2426.5|2433.3|2427.3|2434|2428|2431.5|2425.5|62
1659365400000|2022-08-01 14:50:00|2433.5|2427.5|2436.3|2430.3|2436.5|2430.5|2433.3|2427.3|67
1659365700000|2022-08-01 14:55:00|2436|2430|2440|2434|2440.5|2434.5|2435.5|2429.5|81
1659366000000|2022-08-01 15:00:00|2439.8|2433.8|2444|2438|2444.5|2438.5|2438.8|2432.8|95
1659366300000|2022-08-01 15:05:00|2444.3|2438.3|2439.3|2433.3|2444.5|2438.5|2439|2433|98
1659366600000|2022-08-01 15:10:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2438.5|2432.5|68
1659366900000|2022-08-01 15:15:00|2440|2434|2434.8|2428.8|2440|2434|2434.3|2428.3|73
1659367200000|2022-08-01 15:20:00|2434.5|2428.5|2435.8|2429.8|2439.3|2433.3|2434|2428|91
1659367500000|2022-08-01 15:25:00|2435.5|2429.5|2438.5|2432.5|2439.3|2433.3|2434|2428|87
1659367800000|2022-08-01 15:30:00|2438.3|2432.3|2432.3|2426.3|2438.5|2432.5|2430.3|2424.3|138
1659368100000|2022-08-01 15:35:00|2433|2427|2438.5|2432.5|2439.8|2433.8|2432.8|2426.8|91
1659368400000|2022-08-01 15:40:00|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2435.3|2429.3|33
1659368700000|2022-08-01 15:45:00|2438.8|2432.8|2435.5|2429.5|2438.8|2432.8|2434.3|2428.3|50
1659369000000|2022-08-01 15:50:00|2435.3|2429.3|2432.8|2426.8|2436|2430|2432.5|2426.5|55
1659369300000|2022-08-01 15:55:00|2433|2427|2436.3|2430.3|2436.3|2430.3|2432.3|2426.3|56
1659369600000|2022-08-01 16:00:00|2436.5|2430.5|2437|2431|2437.5|2431.5|2436.3|2430.3|22
1659369900000|2022-08-01 16:05:00|2437.3|2431.3|2439.5|2433.5|2439.8|2433.8|2437|2431|23
1659370200000|2022-08-01 16:10:00|2439.8|2433.8|2440|2434|2440.8|2434.8|2439.3|2433.3|13
1659370500000|2022-08-01 16:15:00|2440.3|2434.3|2448.5|2442.5|2449|2443|2440.3|2434.3|34
1659370800000|2022-08-01 16:20:00|2448|2442|2452.3|2446.3|2454.5|2448.5|2448|2442|86
1659371100000|2022-08-01 16:25:00|2452.5|2446.5|2451.3|2445.3|2452.5|2446.5|2451.3|2445.3|7
1659371400000|2022-08-01 16:30:00|2451.5|2445.5|2451.8|2445.8|2452.5|2446.5|2451.5|2445.5|10
1659371700000|2022-08-01 16:35:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|7
1659372000000|2022-08-01 16:40:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1659372300000|2022-08-01 16:45:00|2452|2446|2457|2451|2457.5|2451.5|2451.5|2445.5|32
1659372600000|2022-08-01 16:50:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|10
1659372900000|2022-08-01 16:55:00|2457|2451|2459.8|2453.8|2459.8|2453.8|2457|2451|33
1659398400000|2022-08-02 00:00:00|2449.9|2443.9|2451.6|2445.6|2455.4|2449.4|2448.9|2442.9|38
1659398700000|2022-08-02 00:05:00|2451.1|2445.1|2452|2446|2454.4|2448.4|2450.4|2444.4|50
1659399000000|2022-08-02 00:10:00|2451.8|2445.8|2455.8|2449.8|2456.5|2450.5|2451.5|2445.5|27
1659399600000|2022-08-02 00:20:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2453.8|2447.8|14
1659399900000|2022-08-02 00:25:00|2454.5|2448.5|2454.8|2448.8|2455|2449|2454.5|2448.5|17
1659400200000|2022-08-02 00:30:00|2454.5|2448.5|2452|2446|2454.5|2448.5|2451.5|2445.5|42
1659400500000|2022-08-02 00:35:00|2451.8|2445.8|2451|2445|2453.3|2447.3|2451|2445|24
1659400800000|2022-08-02 00:40:00|2450.8|2444.8|2447.5|2441.5|2450.8|2444.8|2446|2440|36
1659401100000|2022-08-02 00:45:00|2447.8|2441.8|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|8
1659401400000|2022-08-02 00:50:00|2448|2442|2447.8|2441.8|2448.3|2442.3|2447.8|2441.8|4
1659401700000|2022-08-02 00:55:00|2447.5|2441.5|2447.3|2441.3|2448|2442|2447|2441|31
1659402000000|2022-08-02 01:00:00|2446.8|2440.8|2444|2438|2447.5|2441.5|2444|2438|102
1659402300000|2022-08-02 01:05:00|2443.8|2437.8|2442.3|2436.3|2444.3|2438.3|2441.8|2435.8|58
1659402600000|2022-08-02 01:10:00|2441.3|2435.3|2439.3|2433.3|2441.3|2435.3|2436.8|2430.8|73
1659402900000|2022-08-02 01:15:00|2439.5|2433.5|2440|2434|2442.5|2436.5|2438.8|2432.8|91
1659403200000|2022-08-02 01:20:00|2440.3|2434.3|2442.3|2436.3|2442.8|2436.8|2440|2434|43
1659403500000|2022-08-02 01:25:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|42
1659403800000|2022-08-02 01:30:00|2442.5|2436.5|2441.5|2435.5|2443.3|2437.3|2441.3|2435.3|29
1659404100000|2022-08-02 01:35:00|2441.8|2435.8|2440|2434|2442.8|2436.8|2440|2434|32
1659404400000|2022-08-02 01:40:00|2439.8|2433.8|2437.5|2431.5|2439.8|2433.8|2437|2431|48
1659404700000|2022-08-02 01:45:00|2437.3|2431.3|2438.3|2432.3|2440|2434|2436.8|2430.8|58
1659405000000|2022-08-02 01:50:00|2438|2432|2438|2432|2441.3|2435.3|2437.8|2431.8|65
1659405300000|2022-08-02 01:55:00|2438.3|2432.3|2439.5|2433.5|2439.8|2433.8|2438|2432|80
1659405600000|2022-08-02 02:00:00|2439.3|2433.3|2439.5|2433.5|2441|2435|2439.3|2433.3|48
1659405900000|2022-08-02 02:05:00|2439.3|2433.3|2441.3|2435.3|2443.3|2437.3|2439.3|2433.3|35
1659406200000|2022-08-02 02:10:00|2441|2435|2440|2434|2441|2435|2438.8|2432.8|31
1659406500000|2022-08-02 02:15:00|2439.8|2433.8|2440.3|2434.3|2440.8|2434.8|2439.5|2433.5|9
1659406800000|2022-08-02 02:20:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439.8|2433.8|11
1659407100000|2022-08-02 02:25:00|2440.3|2434.3|2439|2433|2440.3|2434.3|2438.8|2432.8|5
1659407400000|2022-08-02 02:30:00|2438.8|2432.8|2438.3|2432.3|2439.5|2433.5|2438|2432|39
1659407700000|2022-08-02 02:35:00|2438|2432|2427.8|2421.8|2438.5|2432.5|2427.5|2421.5|76
1659408000000|2022-08-02 02:40:00|2428|2422|2428|2422|2429|2423|2426.5|2420.5|42
1659408300000|2022-08-02 02:45:00|2427.5|2421.5|2432.5|2426.5|2433|2427|2426.3|2420.3|126
1659408600000|2022-08-02 02:50:00|2432.3|2426.3|2429.5|2423.5|2433.3|2427.3|2426|2420|108
1659408900000|2022-08-02 02:55:00|2429.3|2423.3|2427.5|2421.5|2429.8|2423.8|2423.5|2417.5|96
1659409200000|2022-08-02 03:00:00|2426.5|2420.5|2418.8|2412.8|2426.5|2420.5|2418.8|2412.8|31
1659409500000|2022-08-02 03:05:00|2419.3|2413.3|2419|2413|2423.3|2417.3|2418|2412|80
1659409800000|2022-08-02 03:10:00|2419.8|2413.8|2422.8|2416.8|2422.8|2416.8|2419.3|2413.3|32
1659410100000|2022-08-02 03:15:00|2423|2417|2426.8|2420.8|2427.5|2421.5|2423|2417|60
1659410400000|2022-08-02 03:20:00|2426.3|2420.3|2423.8|2417.8|2426.5|2420.5|2423|2417|39
1659410700000|2022-08-02 03:25:00|2424|2418|2425.5|2419.5|2427|2421|2423.8|2417.8|34
1659411000000|2022-08-02 03:30:00|2425.8|2419.8|2428|2422|2429.5|2423.5|2425.5|2419.5|31
1659411300000|2022-08-02 03:35:00|2428.3|2422.3|2428.5|2422.5|2430.5|2424.5|2428.3|2422.3|23
1659411600000|2022-08-02 03:40:00|2428.8|2422.8|2428|2422|2428.8|2422.8|2428|2422|4
1659411900000|2022-08-02 03:45:00|2428.3|2422.3|2427.8|2421.8|2429|2423|2427.5|2421.5|25
1659412200000|2022-08-02 03:50:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|10
1659412500000|2022-08-02 03:55:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|7
1659412800000|2022-08-02 04:00:00|2426.8|2420.8|2426|2420|2426.8|2420.8|2425.8|2419.8|5
1659413100000|2022-08-02 04:05:00|2426.3|2420.3|2428.5|2422.5|2428.8|2422.8|2426|2420|11
1659413400000|2022-08-02 04:10:00|2428.8|2422.8|2428|2422|2430|2424|2427.5|2421.5|17
1659413700000|2022-08-02 04:15:00|2428.3|2422.3|2430.3|2424.3|2430.5|2424.5|2428.3|2422.3|16
1659414000000|2022-08-02 04:20:00|2430|2424|2428|2422|2430|2424|2426.8|2420.8|16
1659414300000|2022-08-02 04:25:00|2427.8|2421.8|2428|2422|2428.5|2422.5|2427|2421|21
1659414600000|2022-08-02 04:30:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2425.8|2419.8|22
1659414900000|2022-08-02 04:35:00|2427.3|2421.3|2427.5|2421.5|2429|2423|2426.8|2420.8|13
1659415200000|2022-08-02 04:40:00|2427.8|2421.8|2427.3|2421.3|2428|2422|2426|2420|28
1659415500000|2022-08-02 04:45:00|2427.5|2421.5|2423|2417|2428.5|2422.5|2423|2417|16
1659415800000|2022-08-02 04:50:00|2422.8|2416.8|2424|2418|2424|2418|2422.3|2416.3|17
1659416100000|2022-08-02 04:55:00|2424.3|2418.3|2423.8|2417.8|2424.8|2418.8|2423.8|2417.8|14
1659416400000|2022-08-02 05:00:00|2424|2418|2424.5|2418.5|2425|2419|2423.5|2417.5|25
1659416700000|2022-08-02 05:05:00|2424.3|2418.3|2424.5|2418.5|2425.5|2419.5|2424.3|2418.3|10
1659417000000|2022-08-02 05:10:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|6
1659417300000|2022-08-02 05:15:00|2424.3|2418.3|2421.5|2415.5|2424.5|2418.5|2421.3|2415.3|32
1659417600000|2022-08-02 05:20:00|2421.8|2415.8|2423.5|2417.5|2424.5|2418.5|2421.5|2415.5|25
1659417900000|2022-08-02 05:25:00|2423.8|2417.8|2423.8|2417.8|2424.8|2418.8|2423.5|2417.5|20
1659418200000|2022-08-02 05:30:00|2423.5|2417.5|2422.8|2416.8|2424.3|2418.3|2420.3|2414.3|116
1659418500000|2022-08-02 05:35:00|2423|2417|2422.5|2416.5|2423.8|2417.8|2421|2415|61
1659418800000|2022-08-02 05:40:00|2422.8|2416.8|2419.8|2413.8|2423.8|2417.8|2418.5|2412.5|59
1659419100000|2022-08-02 05:45:00|2419.5|2413.5|2420.5|2414.5|2422.3|2416.3|2418.8|2412.8|74
1659419400000|2022-08-02 05:50:00|2420.8|2414.8|2421|2415|2421|2415|2419.5|2413.5|55
1659419700000|2022-08-02 05:55:00|2420.8|2414.8|2422.3|2416.3|2422.8|2416.8|2420.8|2414.8|34
1659420000000|2022-08-02 06:00:00|2422|2416|2422|2416|2423|2417|2421|2415|46
1659420300000|2022-08-02 06:05:00|2422.3|2416.3|2422.5|2416.5|2423|2417|2419.8|2413.8|65
1659420600000|2022-08-02 06:10:00|2422.8|2416.8|2422.3|2416.3|2423.5|2417.5|2421.3|2415.3|54
1659420900000|2022-08-02 06:15:00|2422.5|2416.5|2433.5|2427.5|2433.8|2427.8|2421.8|2415.8|99
1659421200000|2022-08-02 06:20:00|2433.3|2427.3|2428.3|2422.3|2433.5|2427.5|2427.8|2421.8|114
1659421500000|2022-08-02 06:25:00|2428.8|2422.8|2430.8|2424.8|2431.3|2425.3|2428.5|2422.5|49
1659421800000|2022-08-02 06:30:00|2431.3|2425.3|2431|2425|2433.3|2427.3|2429.5|2423.5|47
1659422100000|2022-08-02 06:35:00|2430.8|2424.8|2432.5|2426.5|2433|2427|2429.5|2423.5|80
1659422400000|2022-08-02 06:40:00|2432.3|2426.3|2428.3|2422.3|2432.4|2426.4|2427.5|2421.5|87
1659422700000|2022-08-02 06:45:00|2428|2422|2430|2424|2430|2424|2426|2420|72
1659423000000|2022-08-02 06:50:00|2430.3|2424.3|2430|2424|2431|2425|2428|2422|65
1659423300000|2022-08-02 06:55:00|2429.8|2423.8|2430|2424|2430.5|2424.5|2429|2423|51
1659423600000|2022-08-02 07:00:00|2429.8|2423.8|2434.5|2428.5|2434.8|2428.8|2429.8|2423.8|71
1659423900000|2022-08-02 07:05:00|2434.3|2428.3|2430|2424|2435.3|2429.3|2429.3|2423.3|80
1659424200000|2022-08-02 07:10:00|2430.3|2424.3|2437|2431|2437|2431|2429.8|2423.8|64
1659424500000|2022-08-02 07:15:00|2437.3|2431.3|2440.5|2434.5|2440.5|2434.5|2434.8|2428.8|63
1659424800000|2022-08-02 07:20:00|2440.3|2434.3|2440.8|2434.8|2442.8|2436.8|2439.3|2433.3|96
1659425100000|2022-08-02 07:25:00|2440.5|2434.5|2442.8|2436.8|2443.5|2437.5|2439.8|2433.8|40
1659425400000|2022-08-02 07:30:00|2441.8|2435.8|2443|2437|2445.5|2439.5|2440.8|2434.8|69
1659425700000|2022-08-02 07:35:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2440.8|2434.8|64
1659426000000|2022-08-02 07:40:00|2441.5|2435.5|2442.8|2436.8|2443|2437|2441.3|2435.3|28
1659426300000|2022-08-02 07:45:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2441.8|2435.8|29
1659426600000|2022-08-02 07:50:00|2442|2436|2444.3|2438.3|2444.8|2438.8|2441.8|2435.8|34
1659426900000|2022-08-02 07:55:00|2444.5|2438.5|2446.5|2440.5|2447|2441|2443.5|2437.5|58
1659427200000|2022-08-02 08:00:00|2445.5|2439.5|2437.5|2431.5|2445.8|2439.8|2436.3|2430.3|105
1659427500000|2022-08-02 08:05:00|2437.3|2431.3|2436.5|2430.5|2439|2433|2435|2429|62
1659427800000|2022-08-02 08:10:00|2436.3|2430.3|2436.5|2430.5|2437.3|2431.3|2435.8|2429.8|38
1659428100000|2022-08-02 08:15:00|2436.3|2430.3|2434.3|2428.3|2437.3|2431.3|2434.3|2428.3|42
1659428400000|2022-08-02 08:20:00|2434|2428|2439.3|2433.3|2439.5|2433.5|2434|2428|61
1659428700000|2022-08-02 08:25:00|2439.5|2433.5|2438.8|2432.8|2440.3|2434.3|2437.8|2431.8|47
1659429000000|2022-08-02 08:30:00|2438.5|2432.5|2434.5|2428.5|2438.5|2432.5|2433.8|2427.8|54
1659429300000|2022-08-02 08:35:00|2434.3|2428.3|2433.5|2427.5|2435.5|2429.5|2432.5|2426.5|38
1659429600000|2022-08-02 08:40:00|2433.3|2427.3|2431|2425|2433.8|2427.8|2431|2425|35
1659429900000|2022-08-02 08:45:00|2431.3|2425.3|2431.5|2425.5|2433.3|2427.3|2431|2425|53
1659430200000|2022-08-02 08:50:00|2431.3|2425.3|2428|2422|2432|2426|2427.3|2421.3|49
1659430500000|2022-08-02 08:55:00|2427.8|2421.8|2430.3|2424.3|2431.3|2425.3|2427.8|2421.8|41
1659430800000|2022-08-02 09:00:00|2430.5|2424.5|2428.3|2422.3|2430.8|2424.8|2427.5|2421.5|35
1659431100000|2022-08-02 09:05:00|2428|2422|2432|2426|2433.5|2427.5|2427.5|2421.5|52
1659431400000|2022-08-02 09:10:00|2432.3|2426.3|2436.5|2430.5|2437.3|2431.3|2432.3|2426.3|64
1659431700000|2022-08-02 09:15:00|2436.8|2430.8|2440|2434|2440|2434|2436.3|2430.3|65
1659432000000|2022-08-02 09:20:00|2440.3|2434.3|2441.5|2435.5|2444.3|2438.3|2440.3|2434.3|67
1659432300000|2022-08-02 09:25:00|2441|2435|2441.5|2435.5|2441.8|2435.8|2439.5|2433.5|56
1659432600000|2022-08-02 09:30:00|2440.8|2434.8|2439.3|2433.3|2441.3|2435.3|2439|2433|58
1659432900000|2022-08-02 09:35:00|2439.5|2433.5|2439.8|2433.8|2441.3|2435.3|2439.3|2433.3|39
1659433200000|2022-08-02 09:40:00|2440|2434|2440.8|2434.8|2441.5|2435.5|2439|2433|39
1659433500000|2022-08-02 09:45:00|2441|2435|2442.5|2436.5|2444.5|2438.5|2440.3|2434.3|51
1659433800000|2022-08-02 09:50:00|2442.3|2436.3|2439.8|2433.8|2442.5|2436.5|2439.3|2433.3|34
1659434100000|2022-08-02 09:55:00|2439.5|2433.5|2439.5|2433.5|2440.3|2434.3|2438.8|2432.8|20
1659434400000|2022-08-02 10:00:00|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|14
1659434700000|2022-08-02 10:05:00|2440.3|2434.3|2441.3|2435.3|2441.3|2435.3|2439|2433|32
1659435000000|2022-08-02 10:10:00|2441|2435|2440.5|2434.5|2441|2435|2439.3|2433.3|24
1659435300000|2022-08-02 10:15:00|2440.3|2434.3|2433|2427|2440.3|2434.3|2432.8|2426.8|67
1659435600000|2022-08-02 10:20:00|2432.5|2426.5|2436.8|2430.8|2437|2431|2432.5|2426.5|33
1659435900000|2022-08-02 10:25:00|2437|2431|2437.3|2431.3|2438.5|2432.5|2435.3|2429.3|25
1659436200000|2022-08-02 10:30:00|2437|2431|2436|2430|2437|2431|2433.3|2427.3|56
1659436500000|2022-08-02 10:35:00|2435.8|2429.8|2435.8|2429.8|2437.8|2431.8|2434.8|2428.8|33
1659436800000|2022-08-02 10:40:00|2436.3|2430.3|2436.8|2430.8|2437.5|2431.5|2435.5|2429.5|30
1659437100000|2022-08-02 10:45:00|2437|2431|2435.3|2429.3|2437.3|2431.3|2434.5|2428.5|37
1659437400000|2022-08-02 10:50:00|2435|2429|2435.5|2429.5|2436.8|2430.8|2435|2429|42
1659437700000|2022-08-02 10:55:00|2435.3|2429.3|2434|2428|2436.5|2430.5|2433.5|2427.5|34
1659438000000|2022-08-02 11:00:00|2434.5|2428.5|2436.5|2430.5|2439|2433|2434.3|2428.3|62
1659438300000|2022-08-02 11:05:00|2436.3|2430.3|2438|2432|2438.3|2432.3|2436.3|2430.3|38
1659438600000|2022-08-02 11:10:00|2437.8|2431.8|2437|2431|2438.8|2432.8|2435.8|2429.8|33
1659438900000|2022-08-02 11:15:00|2436.8|2430.8|2435|2429|2436.8|2430.8|2434.3|2428.3|49
1659439200000|2022-08-02 11:20:00|2434.8|2428.8|2437.5|2431.5|2437.8|2431.8|2434.8|2428.8|35
1659439500000|2022-08-02 11:25:00|2437.3|2431.3|2439.8|2433.8|2441.5|2435.5|2437.3|2431.3|56
1659439800000|2022-08-02 11:30:00|2440.3|2434.3|2441.8|2435.8|2445.8|2439.8|2439.8|2433.8|62
1659440100000|2022-08-02 11:35:00|2442|2436|2441.5|2435.5|2444.8|2438.8|2441.5|2435.5|47
1659440400000|2022-08-02 11:40:00|2441.8|2435.8|2435.3|2429.3|2442|2436|2435|2429|61
1659440700000|2022-08-02 11:45:00|2435.8|2429.8|2433|2427|2437|2431|2432.8|2426.8|45
1659441000000|2022-08-02 11:50:00|2432.8|2426.8|2434|2428|2435.3|2429.3|2431.5|2425.5|47
1659441300000|2022-08-02 11:55:00|2434.3|2428.3|2439.8|2433.8|2439.8|2433.8|2431|2425|101
1659441600000|2022-08-02 12:00:00|2439.5|2433.5|2443.8|2437.8|2443.8|2437.8|2438.3|2432.3|74
1659441900000|2022-08-02 12:05:00|2443.5|2437.5|2441.5|2435.5|2444|2438|2441.3|2435.3|29
1659442200000|2022-08-02 12:10:00|2441.3|2435.3|2437.5|2431.5|2441.5|2435.5|2436.3|2430.3|110
1659442500000|2022-08-02 12:15:00|2437.3|2431.3|2438|2432|2439.5|2433.5|2436.5|2430.5|89
1659442800000|2022-08-02 12:20:00|2438.3|2432.3|2438.5|2432.5|2440.5|2434.5|2438|2432|114
1659443100000|2022-08-02 12:25:00|2438.8|2432.8|2439|2433|2439.8|2433.8|2437.5|2431.5|99
1659443400000|2022-08-02 12:30:00|2438.8|2432.8|2436.5|2430.5|2440.5|2434.5|2436|2430|109
1659443700000|2022-08-02 12:35:00|2436.3|2430.3|2437.3|2431.3|2438.5|2432.5|2435.5|2429.5|72
1659444000000|2022-08-02 12:40:00|2437|2431|2435.8|2429.8|2438.3|2432.3|2435|2429|133
1659444300000|2022-08-02 12:45:00|2435.3|2429.3|2432.8|2426.8|2436|2430|2431.8|2425.8|90
1659444600000|2022-08-02 12:50:00|2433.3|2427.3|2431|2425|2434.8|2428.8|2430.8|2424.8|95
1659444900000|2022-08-02 12:55:00|2430.5|2424.5|2432.3|2426.3|2433.3|2427.3|2429.5|2423.5|91
1659445200000|2022-08-02 13:00:00|2432.5|2426.5|2434.8|2428.8|2437|2431|2431.8|2425.8|212
1659445500000|2022-08-02 13:05:00|2434.5|2428.5|2440.8|2434.8|2442.3|2436.3|2431.8|2425.8|184
1659445800000|2022-08-02 13:10:00|2440.5|2434.5|2444.5|2438.5|2445.8|2439.8|2440.5|2434.5|160
1659446100000|2022-08-02 13:15:00|2444.8|2438.8|2442.8|2436.8|2450.5|2444.5|2441.8|2435.8|171
1659446400000|2022-08-02 13:20:00|2442.5|2436.5|2439.5|2433.5|2443.3|2437.3|2438.3|2432.3|162
1659446700000|2022-08-02 13:25:00|2439.3|2433.3|2439.8|2433.8|2442.8|2436.8|2437.3|2431.3|183
1659447000000|2022-08-02 13:30:00|2439.5|2433.5|2443.3|2437.3|2443.3|2437.3|2436.3|2430.3|189
1659447300000|2022-08-02 13:35:00|2443.5|2437.5|2438.5|2432.5|2446.3|2440.3|2438.3|2432.3|218
1659447600000|2022-08-02 13:40:00|2438|2432|2433.8|2427.8|2438.5|2432.5|2432.8|2426.8|144
1659447900000|2022-08-02 13:45:00|2433.5|2427.5|2431.3|2425.3|2435|2429|2430|2424|170
1659448200000|2022-08-02 13:50:00|2431|2425|2425.5|2419.5|2431.5|2425.5|2425.3|2419.3|170
1659448500000|2022-08-02 13:55:00|2425.3|2419.3|2426.5|2420.5|2429.3|2423.3|2425.3|2419.3|116
1659448800000|2022-08-02 14:00:00|2426.3|2420.3|2430|2424|2430.5|2424.5|2424.8|2418.8|157
1659449100000|2022-08-02 14:05:00|2430.3|2424.3|2427|2421|2431.3|2425.3|2426.8|2420.8|156
1659449400000|2022-08-02 14:10:00|2426.8|2420.8|2428.5|2422.5|2429.3|2423.3|2426|2420|190
1659449700000|2022-08-02 14:15:00|2428.3|2422.3|2430.3|2424.3|2432.3|2426.3|2427.8|2421.8|173
1659450000000|2022-08-02 14:20:00|2430|2424|2426.8|2420.8|2430.5|2424.5|2425.5|2419.5|126
1659450300000|2022-08-02 14:25:00|2426.5|2420.5|2426.3|2420.3|2428|2422|2425.5|2419.5|159
1659450600000|2022-08-02 14:30:00|2426.5|2420.5|2424|2418|2429.5|2423.5|2424|2418|144
1659450900000|2022-08-02 14:35:00|2424.3|2418.3|2425.8|2419.8|2427|2421|2422.5|2416.5|208
1659451200000|2022-08-02 14:40:00|2425.3|2419.3|2417.3|2411.3|2425.3|2419.3|2414.8|2408.8|192
1659451500000|2022-08-02 14:45:00|2417.8|2411.8|2425.3|2419.3|2426|2420|2411.6|2405.6|227
1659451800000|2022-08-02 14:50:00|2425.5|2419.5|2427.5|2421.5|2430.5|2424.5|2422|2416|274
1659452100000|2022-08-02 14:55:00|2427.8|2421.8|2420|2414|2429|2423|2416.3|2410.3|265
1659452400000|2022-08-02 15:00:00|2419.5|2413.5|2411.8|2405.8|2420.8|2414.8|2410.8|2404.8|164
1659452700000|2022-08-02 15:05:00|2411.3|2405.3|2411|2405|2415.3|2409.3|2408.5|2402.5|155
1659453000000|2022-08-02 15:10:00|2410.5|2404.5|2411.3|2405.3|2412.8|2406.8|2408.5|2402.5|134
1659453300000|2022-08-02 15:15:00|2411.5|2405.5|2415.8|2409.8|2416.8|2410.8|2411|2405|116
1659453600000|2022-08-02 15:20:00|2415.5|2409.5|2415.3|2409.3|2419|2413|2413.5|2407.5|114
1659453900000|2022-08-02 15:25:00|2415.5|2409.5|2415|2409|2417|2411|2413|2407|135
1659454200000|2022-08-02 15:30:00|2414.8|2408.8|2416.8|2410.8|2421.4|2415.4|2414.3|2408.3|174
1659454500000|2022-08-02 15:35:00|2416.5|2410.5|2421|2415|2423.8|2417.8|2414.8|2408.8|138
1659454800000|2022-08-02 15:40:00|2420.8|2414.8|2418.8|2412.8|2421.3|2415.3|2418.5|2412.5|71
1659455100000|2022-08-02 15:45:00|2419|2413|2417.5|2411.5|2419|2413|2415.8|2409.8|41
1659455400000|2022-08-02 15:50:00|2417.3|2411.3|2418.3|2412.3|2419.3|2413.3|2416.8|2410.8|40
1659455700000|2022-08-02 15:55:00|2418|2412|2416|2410|2418.3|2412.3|2414.8|2408.8|57
1659456000000|2022-08-02 16:00:00|2415.8|2409.8|2417.8|2411.8|2418|2412|2415.3|2409.3|79
1659456300000|2022-08-02 16:05:00|2418|2412|2418|2412|2419|2413|2417|2411|63
1659456600000|2022-08-02 16:10:00|2417.8|2411.8|2419.3|2413.3|2420|2414|2417.8|2411.8|39
1659456900000|2022-08-02 16:15:00|2419.5|2413.5|2421.3|2415.3|2422.3|2416.3|2419.5|2413.5|47
1659457200000|2022-08-02 16:20:00|2420.8|2414.8|2420.8|2414.8|2421.5|2415.5|2419|2413|79
1659457500000|2022-08-02 16:25:00|2420.5|2414.5|2419.8|2413.8|2421|2415|2418.5|2412.5|48
1659457800000|2022-08-02 16:30:00|2420|2414|2420|2414|2420|2414|2419.8|2413.8|9
1659458100000|2022-08-02 16:35:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|18
1659458400000|2022-08-02 16:40:00|2418.8|2412.8|2421.3|2415.3|2422.3|2416.3|2418.3|2412.3|28
1659458700000|2022-08-02 16:45:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.3|2412.3|24
1659459000000|2022-08-02 16:50:00|2419.3|2413.3|2421.5|2415.5|2421.8|2415.8|2417.8|2411.8|36
1659459300000|2022-08-02 16:55:00|2421.3|2415.3|2420.3|2414.3|2421.5|2415.5|2420|2414|30
1659484800000|2022-08-03 00:00:00|2407.9|2401.9|2408.8|2402.8|2411.4|2405.4|2407.9|2401.9|21
1659485100000|2022-08-03 00:05:00|2409|2403|2407.8|2401.8|2410|2404|2406.8|2400.8|42
1659485400000|2022-08-03 00:10:00|2408|2402|2405.8|2399.8|2409|2403|2405.8|2399.8|77
1659485700000|2022-08-03 00:15:00|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|3
1659486000000|2022-08-03 00:20:00|2406|2400|2399.5|2393.5|2406|2400|2398.8|2392.8|41
1659486300000|2022-08-03 00:25:00|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|23
1659486600000|2022-08-03 00:30:00|2399.5|2393.5|2396.1|2390.1|2401.3|2395.3|2396|2390|34
1659486900000|2022-08-03 00:35:00|2396|2390|2395.8|2389.8|2396|2390|2395.5|2389.5|4
1659487200000|2022-08-03 00:40:00|2396.3|2390.3|2392.5|2386.5|2396.8|2390.8|2392.5|2386.5|13
1659487500000|2022-08-03 00:45:00|2393|2387|2394.3|2388.3|2394.3|2388.3|2392.3|2386.3|32
1659487800000|2022-08-03 00:50:00|2394.5|2388.5|2395.3|2389.3|2395.5|2389.5|2394.5|2388.5|11
1659488100000|2022-08-03 00:55:00|2395.5|2389.5|2396.5|2390.5|2397|2391|2395.5|2389.5|18
1659488400000|2022-08-03 01:00:00|2396.8|2390.8|2398|2392|2398.3|2392.3|2394|2388|149
1659488700000|2022-08-03 01:05:00|2398.3|2392.3|2400.8|2394.8|2401.5|2395.5|2397.5|2391.5|107
1659489000000|2022-08-03 01:10:00|2401.5|2395.5|2399.8|2393.8|2401.8|2395.8|2396.3|2390.3|74
1659489300000|2022-08-03 01:15:00|2399.5|2393.5|2398.8|2392.8|2399.8|2393.8|2398|2392|31
1659489600000|2022-08-03 01:20:00|2398.5|2392.5|2397.5|2391.5|2400|2394|2397.5|2391.5|18
1659489900000|2022-08-03 01:25:00|2397.3|2391.3|2403.8|2397.8|2404.8|2398.8|2396.5|2390.5|51
1659490200000|2022-08-03 01:30:00|2403.5|2397.5|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|8
1659490500000|2022-08-03 01:35:00|2403.5|2397.5|2400.5|2394.5|2404.8|2398.8|2400.3|2394.3|60
1659490800000|2022-08-03 01:40:00|2400.3|2394.3|2405.3|2399.3|2405.8|2399.8|2400|2394|45
1659491100000|2022-08-03 01:45:00|2405.5|2399.5|2407.8|2401.8|2408|2402|2405.5|2399.5|55
1659491400000|2022-08-03 01:50:00|2408|2402|2408|2402|2408.8|2402.8|2407.3|2401.3|25
1659491700000|2022-08-03 01:55:00|2408.3|2402.3|2407.8|2401.8|2410|2404|2407.8|2401.8|84
1659492000000|2022-08-03 02:00:00|2408|2402|2413.3|2407.3|2414.5|2408.5|2406.3|2400.3|58
1659492300000|2022-08-03 02:05:00|2413|2407|2410.8|2404.8|2413|2407|2410.3|2404.3|30
1659492600000|2022-08-03 02:10:00|2410.5|2404.5|2410|2404|2411.8|2405.8|2408.5|2402.5|70
1659492900000|2022-08-03 02:15:00|2409.5|2403.5|2409.5|2403.5|2410.3|2404.3|2409.3|2403.3|38
1659493200000|2022-08-03 02:20:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|20
1659493500000|2022-08-03 02:25:00|2409.3|2403.3|2408.3|2402.3|2409.5|2403.5|2407.5|2401.5|26
1659493800000|2022-08-03 02:30:00|2408|2402|2405.3|2399.3|2408.5|2402.5|2401.3|2395.3|88
1659494100000|2022-08-03 02:35:00|2406.3|2400.3|2408.5|2402.5|2409.8|2403.8|2406.3|2400.3|28
1659494400000|2022-08-03 02:40:00|2408.8|2402.8|2408.5|2402.5|2409|2403|2407.5|2401.5|39
1659494700000|2022-08-03 02:45:00|2409|2403|2404.8|2398.8|2409.3|2403.3|2404|2398|76
1659495000000|2022-08-03 02:50:00|2405|2399|2407|2401|2407.3|2401.3|2404.5|2398.5|49
1659495300000|2022-08-03 02:55:00|2406.8|2400.8|2407.8|2401.8|2408.3|2402.3|2406|2400|58
1659495600000|2022-08-03 03:00:00|2407.5|2401.5|2411|2405|2411|2405|2406.5|2400.5|20
1659495900000|2022-08-03 03:05:00|2411.3|2405.3|2409.8|2403.8|2411.3|2405.3|2409|2403|30
1659496200000|2022-08-03 03:10:00|2410.3|2404.3|2414.5|2408.5|2416|2410|2410.3|2404.3|50
1659496500000|2022-08-03 03:15:00|2415|2409|2415.5|2409.5|2416|2410|2415|2409|33
1659496800000|2022-08-03 03:20:00|2415.3|2409.3|2417.5|2411.5|2418|2412|2415.3|2409.3|49
1659497100000|2022-08-03 03:25:00|2417.8|2411.8|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|41
1659497400000|2022-08-03 03:30:00|2416.5|2410.5|2416.5|2410.5|2418|2412|2416.5|2410.5|33
1659497700000|2022-08-03 03:35:00|2416|2410|2416.5|2410.5|2416.8|2410.8|2416|2410|6
1659498000000|2022-08-03 03:40:00|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2415.8|2409.8|8
1659498600000|2022-08-03 03:50:00|2416.5|2410.5|2418.5|2412.5|2420|2414|2416.5|2410.5|41
1659498900000|2022-08-03 03:55:00|2418.8|2412.8|2416.8|2410.8|2419|2413|2416.8|2410.8|6
1659499200000|2022-08-03 04:00:00|2416.5|2410.5|2417|2411|2417|2411|2416.3|2410.3|11
1659499500000|2022-08-03 04:05:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1659499800000|2022-08-03 04:10:00|2416.5|2410.5|2415|2409|2416.8|2410.8|2415|2409|14
1659500100000|2022-08-03 04:15:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|17
1659500400000|2022-08-03 04:20:00|2415.5|2409.5|2416.5|2410.5|2416.5|2410.5|2415|2409|27
1659500700000|2022-08-03 04:25:00|2416|2410|2415.8|2409.8|2416.5|2410.5|2415.5|2409.5|33
1659501000000|2022-08-03 04:30:00|2416.3|2410.3|2415.5|2409.5|2416.3|2410.3|2415|2409|8
1659501300000|2022-08-03 04:35:00|2415.3|2409.3|2416|2410|2416.3|2410.3|2415.3|2409.3|5
1659501600000|2022-08-03 04:40:00|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|6
1659501900000|2022-08-03 04:45:00|2415.8|2409.8|2417|2411|2417|2411|2414.8|2408.8|18
1659502200000|2022-08-03 04:50:00|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416|2410|6
1659502500000|2022-08-03 04:55:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1659502800000|2022-08-03 05:00:00|2417|2411|2416.3|2410.3|2417.8|2411.8|2416.3|2410.3|6
1659503100000|2022-08-03 05:05:00|2416.8|2410.8|2414.5|2408.5|2416.8|2410.8|2414.5|2408.5|9
1659503400000|2022-08-03 05:10:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1659503700000|2022-08-03 05:15:00|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|4
1659504000000|2022-08-03 05:20:00|2413|2407|2412.8|2406.8|2414|2408|2412.5|2406.5|11
1659504300000|2022-08-03 05:25:00|2413.3|2407.3|2416.8|2410.8|2416.8|2410.8|2413|2407|13
1659504600000|2022-08-03 05:30:00|2416.5|2410.5|2420|2414|2420.8|2414.8|2415.5|2409.5|61
1659504900000|2022-08-03 05:35:00|2420.3|2414.3|2419.5|2413.5|2420.5|2414.5|2418.5|2412.5|84
1659505200000|2022-08-03 05:40:00|2419.8|2413.8|2421|2415|2421.5|2415.5|2419.8|2413.8|66
1659505500000|2022-08-03 05:45:00|2421.5|2415.5|2421.8|2415.8|2424.3|2418.3|2420.5|2414.5|242
1659505800000|2022-08-03 05:50:00|2421.5|2415.5|2423.5|2417.5|2424.8|2418.8|2419.3|2413.3|144
1659506100000|2022-08-03 05:55:00|2423.8|2417.8|2421|2415|2424.3|2418.3|2420.5|2414.5|78
1659506400000|2022-08-03 06:00:00|2421.3|2415.3|2419|2413|2421.3|2415.3|2417.3|2411.3|72
1659506700000|2022-08-03 06:05:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2417.5|2411.5|59
1659507000000|2022-08-03 06:10:00|2420.3|2414.3|2419|2413|2420.5|2414.5|2417.3|2411.3|55
1659507300000|2022-08-03 06:15:00|2418.8|2412.8|2420|2414|2420.3|2414.3|2417|2411|49
1659507600000|2022-08-03 06:20:00|2420.3|2414.3|2416.3|2410.3|2422.8|2416.8|2416.3|2410.3|81
1659507900000|2022-08-03 06:25:00|2416.5|2410.5|2419.3|2413.3|2421.8|2415.8|2416.3|2410.3|64
1659508200000|2022-08-03 06:30:00|2419.5|2413.5|2418.8|2412.8|2420.3|2414.3|2416.5|2410.5|63
1659508500000|2022-08-03 06:35:00|2418.3|2412.3|2416.5|2410.5|2418.8|2412.8|2416.5|2410.5|63
1659508800000|2022-08-03 06:40:00|2416|2410|2409.8|2403.8|2416|2410|2409.8|2403.8|88
1659509100000|2022-08-03 06:45:00|2410|2404|2410.8|2404.8|2412.5|2406.5|2410|2404|70
1659509400000|2022-08-03 06:50:00|2410.5|2404.5|2412.3|2406.3|2413.3|2407.3|2409.5|2403.5|57
1659509700000|2022-08-03 06:55:00|2411.5|2405.5|2408.8|2402.8|2413.8|2407.8|2408.8|2402.8|90
1659510000000|2022-08-03 07:00:00|2409|2403|2409.5|2403.5|2414.5|2408.5|2409|2403|107
1659510300000|2022-08-03 07:05:00|2409.8|2403.8|2413.8|2407.8|2413.8|2407.8|2409.8|2403.8|71
1659510600000|2022-08-03 07:10:00|2414|2408|2414.5|2408.5|2415|2409|2412.5|2406.5|48
1659510900000|2022-08-03 07:15:00|2415|2409|2418.8|2412.8|2420.5|2414.5|2414.3|2408.3|55
1659511200000|2022-08-03 07:20:00|2419|2413|2418.8|2412.8|2421.3|2415.3|2417.5|2411.5|73
1659511500000|2022-08-03 07:25:00|2417.8|2411.8|2417|2411|2419|2413|2414.8|2408.8|79
1659511800000|2022-08-03 07:30:00|2416.8|2410.8|2421|2415|2421.5|2415.5|2416.3|2410.3|55
1659512100000|2022-08-03 07:35:00|2420.8|2414.8|2420.5|2414.5|2422.3|2416.3|2419.3|2413.3|67
1659512400000|2022-08-03 07:40:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2419.8|2413.8|33
1659512700000|2022-08-03 07:45:00|2420|2414|2422|2416|2422.3|2416.3|2420|2414|42
1659513000000|2022-08-03 07:50:00|2422.3|2416.3|2418|2412|2422.3|2416.3|2417.5|2411.5|16
1659513300000|2022-08-03 07:55:00|2417.8|2411.8|2414.8|2408.8|2417.8|2411.8|2414.3|2408.3|42
1659513600000|2022-08-03 08:00:00|2415|2409|2413.3|2407.3|2416.3|2410.3|2413|2407|25
1659513900000|2022-08-03 08:05:00|2413|2407|2412.3|2406.3|2413.3|2407.3|2410.5|2404.5|39
1659514200000|2022-08-03 08:10:00|2412|2406|2410.5|2404.5|2414|2408|2410.3|2404.3|36
1659514500000|2022-08-03 08:15:00|2410.3|2404.3|2416|2410|2417|2411|2410|2404|54
1659514800000|2022-08-03 08:20:00|2416.3|2410.3|2418|2412|2419.8|2413.8|2416.3|2410.3|58
1659515100000|2022-08-03 08:25:00|2417.8|2411.8|2422.5|2416.5|2426.5|2420.5|2417.3|2411.3|76
1659515400000|2022-08-03 08:30:00|2422.8|2416.8|2423|2417|2424.5|2418.5|2422.3|2416.3|40
1659515700000|2022-08-03 08:35:00|2422.8|2416.8|2421.3|2415.3|2423.8|2417.8|2420.8|2414.8|43
1659516000000|2022-08-03 08:40:00|2421|2415|2419|2413|2421.5|2415.5|2418.5|2412.5|44
1659516300000|2022-08-03 08:45:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2416.8|2410.8|43
1659516600000|2022-08-03 08:50:00|2418|2412|2416.5|2410.5|2418|2412|2415.3|2409.3|35
1659516900000|2022-08-03 08:55:00|2416.8|2410.8|2417.8|2411.8|2419|2413|2416.5|2410.5|39
1659517200000|2022-08-03 09:00:00|2417.5|2411.5|2421.3|2415.3|2421.5|2415.5|2416|2410|65
1659517500000|2022-08-03 09:05:00|2421|2415|2422|2416|2422.3|2416.3|2420.5|2414.5|33
1659517800000|2022-08-03 09:10:00|2421.8|2415.8|2422|2416|2422.8|2416.8|2421.3|2415.3|42
1659518100000|2022-08-03 09:15:00|2421.8|2415.8|2422.8|2416.8|2422.8|2416.8|2421.3|2415.3|22
1659518400000|2022-08-03 09:20:00|2423|2417|2422.5|2416.5|2423|2417|2421.8|2415.8|27
1659518700000|2022-08-03 09:25:00|2422.3|2416.3|2420.3|2414.3|2422.8|2416.8|2420.3|2414.3|27
1659519000000|2022-08-03 09:30:00|2420|2414|2419|2413|2420.8|2414.8|2418.8|2412.8|33
1659519300000|2022-08-03 09:35:00|2418.8|2412.8|2420.3|2414.3|2421|2415|2418.8|2412.8|24
1659519600000|2022-08-03 09:40:00|2420.5|2414.5|2421.5|2415.5|2422|2416|2420.5|2414.5|24
1659519900000|2022-08-03 09:45:00|2421.3|2415.3|2420.3|2414.3|2421.3|2415.3|2417.8|2411.8|31
1659520200000|2022-08-03 09:50:00|2420.5|2414.5|2422.3|2416.3|2422.3|2416.3|2420.3|2414.3|35
1659520500000|2022-08-03 09:55:00|2422|2416|2423|2417|2423|2417|2421.8|2415.8|25
1659520800000|2022-08-03 10:00:00|2422.8|2416.8|2422.5|2416.5|2423|2417|2420.5|2414.5|39
1659521100000|2022-08-03 10:05:00|2422.8|2416.8|2422.5|2416.5|2423.5|2417.5|2422|2416|22
1659521400000|2022-08-03 10:10:00|2422.3|2416.3|2424.8|2418.8|2425.3|2419.3|2422.3|2416.3|45
1659521700000|2022-08-03 10:15:00|2424.5|2418.5|2424.3|2418.3|2425.5|2419.5|2423.5|2417.5|33
1659522000000|2022-08-03 10:20:00|2424.5|2418.5|2421|2415|2424.5|2418.5|2420.5|2414.5|49
1659522300000|2022-08-03 10:25:00|2421.5|2415.5|2420|2414|2421.8|2415.8|2418.5|2412.5|46
1659522600000|2022-08-03 10:30:00|2420.3|2414.3|2419.8|2413.8|2422.3|2416.3|2419.5|2413.5|40
1659522900000|2022-08-03 10:35:00|2419.5|2413.5|2421.5|2415.5|2423.8|2417.8|2419.3|2413.3|40
1659523200000|2022-08-03 10:40:00|2421.3|2415.3|2416.8|2410.8|2422|2416|2416.3|2410.3|96
1659523500000|2022-08-03 10:45:00|2416.5|2410.5|2414|2408|2417.5|2411.5|2413.3|2407.3|67
1659523800000|2022-08-03 10:50:00|2413.8|2407.8|2412|2406|2414.3|2408.3|2411.8|2405.8|52
1659524100000|2022-08-03 10:55:00|2411.8|2405.8|2410.5|2404.5|2412.8|2406.8|2408.8|2402.8|92
1659524400000|2022-08-03 11:00:00|2410|2404|2412.5|2406.5|2413.8|2407.8|2410|2404|65
1659524700000|2022-08-03 11:05:00|2412.3|2406.3|2412.5|2406.5|2413.8|2407.8|2412|2406|29
1659525000000|2022-08-03 11:10:00|2412.8|2406.8|2413|2407|2413.3|2407.3|2410|2404|33
1659525300000|2022-08-03 11:15:00|2412.8|2406.8|2413.5|2407.5|2413.8|2407.8|2412.8|2406.8|20
1659525600000|2022-08-03 11:20:00|2413.8|2407.8|2413.3|2407.3|2414.8|2408.8|2413|2407|31
1659525900000|2022-08-03 11:25:00|2412.5|2406.5|2412|2406|2414.5|2408.5|2411.3|2405.3|48
1659526200000|2022-08-03 11:30:00|2412.3|2406.3|2412.8|2406.8|2415.5|2409.5|2412.3|2406.3|62
1659526500000|2022-08-03 11:35:00|2413|2407|2413.5|2407.5|2415|2409|2412.5|2406.5|50
1659526800000|2022-08-03 11:40:00|2413.3|2407.3|2414.5|2408.5|2414.8|2408.8|2412.5|2406.5|34
1659527100000|2022-08-03 11:45:00|2414.3|2408.3|2410.8|2404.8|2414.8|2408.8|2410.3|2404.3|92
1659527400000|2022-08-03 11:50:00|2410.5|2404.5|2409|2403|2410.8|2404.8|2409|2403|49
1659527700000|2022-08-03 11:55:00|2409.5|2403.5|2405|2399|2411|2405|2405|2399|107
1659528000000|2022-08-03 12:00:00|2405.5|2399.5|2405.3|2399.3|2407.3|2401.3|2404.3|2398.3|96
1659528300000|2022-08-03 12:05:00|2405.5|2399.5|2405|2399|2406|2400|2404.3|2398.3|76
1659528600000|2022-08-03 12:10:00|2405.3|2399.3|2405.5|2399.5|2406|2400|2404.5|2398.5|80
1659528900000|2022-08-03 12:15:00|2405.8|2399.8|2407.3|2401.3|2408.8|2402.8|2404.5|2398.5|103
1659529200000|2022-08-03 12:20:00|2407.5|2401.5|2405.5|2399.5|2407.8|2401.8|2405|2399|107
1659529500000|2022-08-03 12:25:00|2405.3|2399.3|2407.5|2401.5|2409|2403|2405.3|2399.3|88
1659529800000|2022-08-03 12:30:00|2407.8|2401.8|2407|2401|2409.3|2403.3|2406.5|2400.5|107
1659530100000|2022-08-03 12:35:00|2406.8|2400.8|2402.8|2396.8|2407|2401|2402.8|2396.8|85
1659530400000|2022-08-03 12:40:00|2403|2397|2398|2392|2403.5|2397.5|2397.5|2391.5|79
1659530700000|2022-08-03 12:45:00|2397.8|2391.8|2396.8|2390.8|2398.3|2392.3|2396.5|2390.5|64
1659531000000|2022-08-03 12:50:00|2397|2391|2397.3|2391.3|2398.8|2392.8|2396.5|2390.5|80
1659531300000|2022-08-03 12:55:00|2397.5|2391.5|2395.8|2389.8|2400.3|2394.3|2394|2388|105
1659531600000|2022-08-03 13:00:00|2395.5|2389.5|2397.3|2391.3|2400.4|2394.4|2395.5|2389.5|326
1659531900000|2022-08-03 13:05:00|2397.4|2391.4|2394.8|2388.8|2401.3|2395.3|2394.8|2388.8|180
1659532200000|2022-08-03 13:10:00|2395.3|2389.3|2398.3|2392.3|2398.5|2392.5|2393.5|2387.5|169
1659532500000|2022-08-03 13:15:00|2398|2392|2396.3|2390.3|2398.3|2392.3|2395|2389|143
1659532800000|2022-08-03 13:20:00|2396.5|2390.5|2395.3|2389.3|2398|2392|2395|2389|116
1659533100000|2022-08-03 13:25:00|2395|2389|2396|2390|2397.3|2391.3|2394.8|2388.8|115
1659533400000|2022-08-03 13:30:00|2395.8|2389.8|2400.3|2394.3|2401.4|2395.4|2395.3|2389.3|218
1659533700000|2022-08-03 13:35:00|2400.5|2394.5|2399.3|2393.3|2402.8|2396.8|2398|2392|203
1659534000000|2022-08-03 13:40:00|2399.5|2393.5|2401.3|2395.3|2401.5|2395.5|2398.5|2392.5|109
1659534300000|2022-08-03 13:45:00|2400.8|2394.8|2399.3|2393.3|2402.8|2396.8|2399.3|2393.3|124
1659534600000|2022-08-03 13:50:00|2399.8|2393.8|2399.8|2393.8|2402|2396|2399|2393|171
1659534900000|2022-08-03 13:55:00|2400.5|2394.5|2399|2393|2401.5|2395.5|2397.8|2391.8|176
1659535200000|2022-08-03 14:00:00|2398.5|2392.5|2396.8|2390.8|2399.5|2393.5|2393.8|2387.8|234
1659535500000|2022-08-03 14:05:00|2396.5|2390.5|2396.8|2390.8|2398.5|2392.5|2396|2390|106
1659535800000|2022-08-03 14:10:00|2397|2391|2396.8|2390.8|2398.3|2392.3|2396.3|2390.3|106
1659536100000|2022-08-03 14:15:00|2396.3|2390.3|2388.8|2382.8|2397.3|2391.3|2388.5|2382.5|99
1659536400000|2022-08-03 14:20:00|2388.5|2382.5|2391.8|2385.8|2391.8|2385.8|2388.3|2382.3|132
1659536700000|2022-08-03 14:25:00|2391.5|2385.5|2391.8|2385.8|2393.5|2387.5|2390.3|2384.3|117
1659537000000|2022-08-03 14:30:00|2391.5|2385.5|2388.5|2382.5|2393.3|2387.3|2388.5|2382.5|131
1659537300000|2022-08-03 14:35:00|2388.3|2382.3|2390|2384|2391.5|2385.5|2387.5|2381.5|151
1659537600000|2022-08-03 14:40:00|2390.3|2384.3|2391.5|2385.5|2391.5|2385.5|2388|2382|134
1659537900000|2022-08-03 14:45:00|2391.8|2385.8|2388|2382|2391.8|2385.8|2387.5|2381.5|98
1659538200000|2022-08-03 14:50:00|2388.3|2382.3|2388|2382|2389|2383|2386|2380|71
1659538500000|2022-08-03 14:55:00|2388.3|2382.3|2390|2384|2390.5|2384.5|2387.5|2381.5|147
1659538800000|2022-08-03 15:00:00|2389.8|2383.8|2386|2380|2390|2384|2386|2380|118
1659539100000|2022-08-03 15:05:00|2385.8|2379.8|2385|2379|2387.5|2381.5|2384.3|2378.3|79
1659539400000|2022-08-03 15:10:00|2384.8|2378.8|2386.8|2380.8|2388.5|2382.5|2384.5|2378.5|124
1659539700000|2022-08-03 15:15:00|2386.5|2380.5|2380.5|2374.5|2386.8|2380.8|2379.6|2373.6|128
1659540000000|2022-08-03 15:20:00|2380.3|2374.3|2381.3|2375.3|2382.5|2376.5|2379.8|2373.8|103
1659540300000|2022-08-03 15:25:00|2381.5|2375.5|2385.3|2379.3|2385.5|2379.5|2380.8|2374.8|144
1659540600000|2022-08-03 15:30:00|2384.8|2378.8|2382.5|2376.5|2385.5|2379.5|2379.3|2373.3|170
1659540900000|2022-08-03 15:35:00|2381.5|2375.5|2384.3|2378.3|2384.3|2378.3|2381.3|2375.3|84
1659541200000|2022-08-03 15:40:00|2384.5|2378.5|2381.3|2375.3|2384.5|2378.5|2381|2375|67
1659541500000|2022-08-03 15:45:00|2381|2375|2382.3|2376.3|2382.5|2376.5|2380.8|2374.8|86
1659541800000|2022-08-03 15:50:00|2382|2376|2382.8|2376.8|2382.8|2376.8|2381.3|2375.3|79
1659542100000|2022-08-03 15:55:00|2383|2377|2385.3|2379.3|2385.5|2379.5|2381.8|2375.8|68
1659542400000|2022-08-03 16:00:00|2385|2379|2383.3|2377.3|2385.3|2379.3|2382.3|2376.3|44
1659542700000|2022-08-03 16:05:00|2383.8|2377.8|2385.5|2379.5|2386.3|2380.3|2383.8|2377.8|36
1659543000000|2022-08-03 16:10:00|2385.8|2379.8|2386.8|2380.8|2387.3|2381.3|2384.8|2378.8|30
1659543300000|2022-08-03 16:15:00|2387|2381|2384.8|2378.8|2387.3|2381.3|2384.3|2378.3|47
1659543600000|2022-08-03 16:20:00|2385.3|2379.3|2386.3|2380.3|2387|2381|2384.5|2378.5|59
1659543900000|2022-08-03 16:25:00|2386|2380|2385.3|2379.3|2386.3|2380.3|2384.3|2378.3|58
1659544200000|2022-08-03 16:30:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|28
1659544500000|2022-08-03 16:35:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385|2379|47
1659544800000|2022-08-03 16:40:00|2386|2380|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|52
1659545100000|2022-08-03 16:45:00|2386.5|2380.5|2386|2380|2386.5|2380.5|2385.8|2379.8|64
1659545400000|2022-08-03 16:50:00|2385.8|2379.8|2384.3|2378.3|2386.3|2380.3|2384|2378|28
1659545700000|2022-08-03 16:55:00|2384|2378|2382.5|2376.5|2384.5|2378.5|2382|2376|36
1659571200000|2022-08-04 00:00:00|2395|2389|2400.6|2394.6|2400.6|2394.6|2395|2389|22
1659571500000|2022-08-04 00:05:00|2400.4|2394.4|2399.3|2393.3|2400.6|2394.6|2398.5|2392.5|21
1659571800000|2022-08-04 00:10:00|2399.5|2393.5|2400.5|2394.5|2400.5|2394.5|2398.3|2392.3|30
1659572100000|2022-08-04 00:15:00|2399.5|2393.5|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|12
1659572400000|2022-08-04 00:20:00|2400.3|2394.3|2400.3|2394.3|2400.8|2394.8|2399.8|2393.8|7
1659572700000|2022-08-04 00:25:00|2399.8|2393.8|2400.8|2394.8|2400.8|2394.8|2399.3|2393.3|14
1659573000000|2022-08-04 00:30:00|2400.5|2394.5|2398.5|2392.5|2400.5|2394.5|2398.5|2392.5|14
1659573300000|2022-08-04 00:35:00|2398.8|2392.8|2398|2392|2398.8|2392.8|2398|2392|6
1659573600000|2022-08-04 00:40:00|2397.8|2391.8|2400|2394|2400|2394|2397|2391|22
1659573900000|2022-08-04 00:45:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.3|2392.3|14
1659574200000|2022-08-04 00:50:00|2398.3|2392.3|2397.5|2391.5|2398.5|2392.5|2397|2391|7
1659574500000|2022-08-04 00:55:00|2397.3|2391.3|2397|2391|2397.5|2391.5|2395.8|2389.8|23
1659574800000|2022-08-04 01:00:00|2396.8|2390.8|2399.5|2393.5|2399.8|2393.8|2396.8|2390.8|93
1659575100000|2022-08-04 01:05:00|2399.3|2393.3|2394.5|2388.5|2399.3|2393.3|2394.5|2388.5|78
1659575400000|2022-08-04 01:10:00|2394.3|2388.3|2395.5|2389.5|2397.3|2391.3|2393|2387|60
1659575700000|2022-08-04 01:15:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2393.3|2387.3|50
1659576000000|2022-08-04 01:20:00|2395.3|2389.3|2397.1|2391.1|2397.1|2391.1|2393.8|2387.8|33
1659576300000|2022-08-04 01:25:00|2397.3|2391.3|2403|2397|2403.3|2397.3|2397.3|2391.3|28
1659576600000|2022-08-04 01:30:00|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|16
1659576900000|2022-08-04 01:35:00|2401.5|2395.5|2401.8|2395.8|2402.3|2396.3|2400.8|2394.8|26
1659577200000|2022-08-04 01:40:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2399.3|2393.3|36
1659577500000|2022-08-04 01:45:00|2401|2395|2400|2394|2401.3|2395.3|2400|2394|17
1659577800000|2022-08-04 01:50:00|2399.8|2393.8|2400|2394|2401|2395|2398.3|2392.3|56
1659578100000|2022-08-04 01:55:00|2399.5|2393.5|2401.3|2395.3|2401.3|2395.3|2399.5|2393.5|39
1659578400000|2022-08-04 02:00:00|2401.5|2395.5|2401.3|2395.3|2402|2396|2401|2395|14
1659578700000|2022-08-04 02:05:00|2401.5|2395.5|2402|2396|2402.8|2396.8|2400.5|2394.5|28
1659579000000|2022-08-04 02:10:00|2403.3|2397.3|2401.5|2395.5|2403.3|2397.3|2400.5|2394.5|34
1659579300000|2022-08-04 02:15:00|2401.3|2395.3|2399.5|2393.5|2401.8|2395.8|2399.3|2393.3|62
1659579600000|2022-08-04 02:20:00|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|51
1659579900000|2022-08-04 02:25:00|2400.5|2394.5|2399.8|2393.8|2400.5|2394.5|2399.5|2393.5|5
1659580200000|2022-08-04 02:30:00|2400|2394|2399.8|2393.8|2402|2396|2399.5|2393.5|90
1659580500000|2022-08-04 02:35:00|2400|2394|2397.5|2391.5|2400.5|2394.5|2397.5|2391.5|27
1659580800000|2022-08-04 02:40:00|2397.3|2391.3|2396.8|2390.8|2397.8|2391.8|2396|2390|35
1659581100000|2022-08-04 02:45:00|2397|2391|2397.3|2391.3|2400|2394|2396.8|2390.8|31
1659581400000|2022-08-04 02:50:00|2397|2391|2393|2387|2397|2391|2392.5|2386.5|34
1659581700000|2022-08-04 02:55:00|2393.3|2387.3|2396.3|2390.3|2396.3|2390.3|2393|2387|12
1659582000000|2022-08-04 03:00:00|2396|2390|2395|2389|2396.3|2390.3|2394.5|2388.5|32
1659582300000|2022-08-04 03:05:00|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2392|2386|36
1659582600000|2022-08-04 03:10:00|2394.3|2388.3|2393.3|2387.3|2397.3|2391.3|2393.1|2387.1|28
1659582900000|2022-08-04 03:15:00|2392.8|2386.8|2390.3|2384.3|2393.5|2387.5|2389.5|2383.5|37
1659583200000|2022-08-04 03:20:00|2390|2384|2389|2383|2390.3|2384.3|2389|2383|11
1659583500000|2022-08-04 03:25:00|2389.3|2383.3|2392.8|2386.8|2393.3|2387.3|2387.8|2381.8|28
1659583800000|2022-08-04 03:30:00|2392.5|2386.5|2390.8|2384.8|2392.5|2386.5|2390.3|2384.3|4
1659584100000|2022-08-04 03:35:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1659584400000|2022-08-04 03:40:00|2390.3|2384.3|2394.3|2388.3|2394.3|2388.3|2390.3|2384.3|17
1659584700000|2022-08-04 03:45:00|2393.8|2387.8|2391.8|2385.8|2394|2388|2390.8|2384.8|22
1659585000000|2022-08-04 03:50:00|2391.5|2385.5|2390|2384|2391.5|2385.5|2389.5|2383.5|11
1659585300000|2022-08-04 03:55:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|5
1659585600000|2022-08-04 04:00:00|2390.5|2384.5|2390.8|2384.8|2391|2385|2390|2384|10
1659585900000|2022-08-04 04:05:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.3|2383.3|22
1659586200000|2022-08-04 04:10:00|2389.5|2383.5|2390.8|2384.8|2392|2386|2389.5|2383.5|11
1659586500000|2022-08-04 04:15:00|2391|2385|2393.8|2387.8|2394|2388|2391|2385|20
1659586800000|2022-08-04 04:20:00|2393.3|2387.3|2393.5|2387.5|2393.8|2387.8|2392.5|2386.5|15
1659587100000|2022-08-04 04:25:00|2393.8|2387.8|2394|2388|2394.3|2388.3|2393.3|2387.3|13
1659587400000|2022-08-04 04:30:00|2393.8|2387.8|2394.5|2388.5|2396.8|2390.8|2393.8|2387.8|23
1659587700000|2022-08-04 04:35:00|2394.3|2388.3|2392.3|2386.3|2394.3|2388.3|2392.3|2386.3|9
1659588000000|2022-08-04 04:40:00|2392|2386|2395|2389|2395.5|2389.5|2392|2386|9
1659588300000|2022-08-04 04:45:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2393.5|2387.5|7
1659588600000|2022-08-04 04:50:00|2395|2389|2394.8|2388.8|2395|2389|2394|2388|10
1659588900000|2022-08-04 04:55:00|2395|2389|2395|2389|2395|2389|2394.8|2388.8|5
1659589200000|2022-08-04 05:00:00|2394.8|2388.8|2395.8|2389.8|2396|2390|2394.8|2388.8|9
1659589500000|2022-08-04 05:05:00|2396|2390|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|13
1659589800000|2022-08-04 05:10:00|2395.3|2389.3|2392|2386|2395.3|2389.3|2391.5|2385.5|17
1659590100000|2022-08-04 05:15:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2390.3|2384.3|18
1659590400000|2022-08-04 05:20:00|2392|2386|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|18
1659590700000|2022-08-04 05:25:00|2393|2387|2389.8|2383.8|2394.3|2388.3|2389.3|2383.3|23
1659591000000|2022-08-04 05:30:00|2390|2384|2394.8|2388.8|2395|2389|2388.8|2382.8|80
1659591300000|2022-08-04 05:35:00|2395.3|2389.3|2391.8|2385.8|2395.3|2389.3|2391.3|2385.3|59
1659591600000|2022-08-04 05:40:00|2392|2386|2395|2389|2396.5|2390.5|2391.8|2385.8|30
1659591900000|2022-08-04 05:45:00|2395.3|2389.3|2395|2389|2396.8|2390.8|2395|2389|18
1659592200000|2022-08-04 05:50:00|2394.8|2388.8|2394.3|2388.3|2396.3|2390.3|2392.8|2386.8|55
1659592500000|2022-08-04 05:55:00|2394.5|2388.5|2391.3|2385.3|2396.3|2390.3|2391.3|2385.3|26
1659592800000|2022-08-04 06:00:00|2391.5|2385.5|2391.8|2385.8|2394.5|2388.5|2391|2385|57
1659593100000|2022-08-04 06:05:00|2391.5|2385.5|2393.5|2387.5|2393.8|2387.8|2391.3|2385.3|67
1659593400000|2022-08-04 06:10:00|2393.8|2387.8|2394.8|2388.8|2395.8|2389.8|2393.5|2387.5|32
1659593700000|2022-08-04 06:15:00|2395|2389|2391.3|2385.3|2395.3|2389.3|2391.3|2385.3|26
1659594000000|2022-08-04 06:20:00|2391.5|2385.5|2394.3|2388.3|2394.3|2388.3|2391.5|2385.5|24
1659594300000|2022-08-04 06:25:00|2394.5|2388.5|2394.5|2388.5|2395|2389|2393.5|2387.5|34
1659594600000|2022-08-04 06:30:00|2394.8|2388.8|2393.5|2387.5|2395.8|2389.8|2393.5|2387.5|25
1659594900000|2022-08-04 06:35:00|2393|2387|2388|2382|2393|2387|2386.8|2380.8|42
1659595200000|2022-08-04 06:40:00|2387.8|2381.8|2384.3|2378.3|2387.8|2381.8|2381.8|2375.8|77
1659595500000|2022-08-04 06:45:00|2384.8|2378.8|2383.3|2377.3|2387.5|2381.5|2383|2377|32
1659595800000|2022-08-04 06:50:00|2383.5|2377.5|2382.8|2376.8|2384.3|2378.3|2382.3|2376.3|38
1659596100000|2022-08-04 06:55:00|2383|2377|2383.5|2377.5|2384.8|2378.8|2381.8|2375.8|76
1659596400000|2022-08-04 07:00:00|2383|2377|2382.5|2376.5|2383|2377|2377|2371|85
1659596700000|2022-08-04 07:05:00|2382.3|2376.3|2382.5|2376.5|2383|2377|2381|2375|58
1659597000000|2022-08-04 07:10:00|2382.3|2376.3|2379|2373|2382.5|2376.5|2379|2373|42
1659597300000|2022-08-04 07:15:00|2379.3|2373.3|2376.3|2370.3|2380.8|2374.8|2375.8|2369.8|76
1659597600000|2022-08-04 07:20:00|2376|2370|2377|2371|2378.8|2372.8|2375.5|2369.5|56
1659597900000|2022-08-04 07:25:00|2376.5|2370.5|2378.8|2372.8|2379.5|2373.5|2376.3|2370.3|47
1659598200000|2022-08-04 07:30:00|2379|2373|2381.5|2375.5|2384|2378|2379|2373|83
1659598500000|2022-08-04 07:35:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2381|2375|33
1659598800000|2022-08-04 07:40:00|2381.5|2375.5|2382.5|2376.5|2383|2377|2381|2375|29
1659599100000|2022-08-04 07:45:00|2382.3|2376.3|2379|2373|2382.8|2376.8|2378.8|2372.8|48
1659599400000|2022-08-04 07:50:00|2378.5|2372.5|2382.3|2376.3|2383|2377|2378.5|2372.5|52
1659599700000|2022-08-04 07:55:00|2383.3|2377.3|2387|2381|2389.6|2383.6|2383.3|2377.3|56
1659600000000|2022-08-04 08:00:00|2387.5|2381.5|2388.3|2382.3|2389.3|2383.3|2385.8|2379.8|66
1659600300000|2022-08-04 08:05:00|2388|2382|2386.5|2380.5|2388.8|2382.8|2386|2380|63
1659600600000|2022-08-04 08:10:00|2386.3|2380.3|2385|2379|2386.8|2380.8|2384.8|2378.8|33
1659600900000|2022-08-04 08:15:00|2385.3|2379.3|2386|2380|2388|2382|2384.8|2378.8|33
1659601200000|2022-08-04 08:20:00|2385.8|2379.8|2382|2376|2387.5|2381.5|2381|2375|46
1659601500000|2022-08-04 08:25:00|2381.8|2375.8|2381.3|2375.3|2383.8|2377.8|2380.5|2374.5|26
1659601800000|2022-08-04 08:30:00|2381.5|2375.5|2379|2373|2382.3|2376.3|2378.5|2372.5|26
1659602100000|2022-08-04 08:35:00|2379.3|2373.3|2379.3|2373.3|2380.5|2374.5|2379|2373|13
1659602400000|2022-08-04 08:40:00|2379|2373|2381.3|2375.3|2382|2376|2379|2373|27
1659602700000|2022-08-04 08:45:00|2381.5|2375.5|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|20
1659603000000|2022-08-04 08:50:00|2379.3|2373.3|2379.3|2373.3|2380.8|2374.8|2379.3|2373.3|16
1659603300000|2022-08-04 08:55:00|2379.5|2373.5|2377|2371|2379.8|2373.8|2377|2371|19
1659603600000|2022-08-04 09:00:00|2376.8|2370.8|2379.8|2373.8|2379.8|2373.8|2376.8|2370.8|30
1659603900000|2022-08-04 09:05:00|2380.3|2374.3|2381.5|2375.5|2381.5|2375.5|2379.3|2373.3|38
1659604200000|2022-08-04 09:10:00|2381.3|2375.3|2379.3|2373.3|2382|2376|2379.3|2373.3|39
1659604500000|2022-08-04 09:15:00|2379|2373|2378.8|2372.8|2380|2374|2378.3|2372.3|28
1659604800000|2022-08-04 09:20:00|2379|2373|2383.8|2377.8|2385|2379|2379|2373|37
1659605100000|2022-08-04 09:25:00|2384|2378|2382.8|2376.8|2385.8|2379.8|2382.8|2376.8|33
1659605400000|2022-08-04 09:30:00|2383|2377|2388.5|2382.5|2390.3|2384.3|2383|2377|50
1659605700000|2022-08-04 09:35:00|2388.8|2382.8|2388|2382|2389.8|2383.8|2388|2382|29
1659606000000|2022-08-04 09:40:00|2387.8|2381.8|2386.5|2380.5|2388|2382|2385.5|2379.5|14
1659606300000|2022-08-04 09:45:00|2386.3|2380.3|2387.8|2381.8|2387.8|2381.8|2386.3|2380.3|16
1659606600000|2022-08-04 09:50:00|2388|2382|2391.5|2385.5|2391.5|2385.5|2388|2382|21
1659606900000|2022-08-04 09:55:00|2391.8|2385.8|2392.5|2386.5|2395|2389|2389.9|2383.9|49
1659607200000|2022-08-04 10:00:00|2392.8|2386.8|2395.8|2389.8|2395.8|2389.8|2392.8|2386.8|33
1659607500000|2022-08-04 10:05:00|2396|2390|2394.8|2388.8|2396.5|2390.5|2394.3|2388.3|21
1659607800000|2022-08-04 10:10:00|2395.8|2389.8|2393.3|2387.3|2395.8|2389.8|2393.3|2387.3|33
1659608100000|2022-08-04 10:15:00|2393|2387|2387.3|2381.3|2393|2387|2387.3|2381.3|23
1659608400000|2022-08-04 10:20:00|2387|2381|2386.5|2380.5|2387.5|2381.5|2386.5|2380.5|18
1659608700000|2022-08-04 10:25:00|2387|2381|2390|2384|2390.3|2384.3|2386.8|2380.8|28
1659609000000|2022-08-04 10:30:00|2390.3|2384.3|2392.3|2386.3|2393.3|2387.3|2390|2384|25
1659609300000|2022-08-04 10:35:00|2392.5|2386.5|2390.8|2384.8|2393|2387|2389.5|2383.5|49
1659609600000|2022-08-04 10:40:00|2391|2385|2387.8|2381.8|2391|2385|2387|2381|32
1659609900000|2022-08-04 10:45:00|2388|2382|2387|2381|2389|2383|2386.5|2380.5|30
1659610200000|2022-08-04 10:50:00|2387.3|2381.3|2383.3|2377.3|2387.5|2381.5|2383.3|2377.3|17
1659610500000|2022-08-04 10:55:00|2383|2377|2382.3|2376.3|2385.3|2379.3|2381|2375|44
1659610800000|2022-08-04 11:00:00|2382|2376|2382.5|2376.5|2383.5|2377.5|2381.8|2375.8|27
1659611100000|2022-08-04 11:05:00|2382.8|2376.8|2381.5|2375.5|2383.8|2377.8|2380.5|2374.5|22
1659611400000|2022-08-04 11:10:00|2381.8|2375.8|2379.5|2373.5|2381.8|2375.8|2378.8|2372.8|50
1659611700000|2022-08-04 11:15:00|2379.8|2373.8|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|43
1659612000000|2022-08-04 11:20:00|2382.3|2376.3|2381.8|2375.8|2384.5|2378.5|2381|2375|39
1659612300000|2022-08-04 11:25:00|2381.5|2375.5|2380.8|2374.8|2382.5|2376.5|2380.3|2374.3|38
1659612600000|2022-08-04 11:30:00|2381|2375|2381.5|2375.5|2382.3|2376.3|2380.8|2374.8|36
1659612900000|2022-08-04 11:35:00|2381.3|2375.3|2379.5|2373.5|2382.5|2376.5|2378.3|2372.3|56
1659613200000|2022-08-04 11:40:00|2379.8|2373.8|2379|2373|2380|2374|2378.5|2372.5|27
1659613500000|2022-08-04 11:45:00|2378.8|2372.8|2379.5|2373.5|2379.8|2373.8|2378.8|2372.8|14
1659613800000|2022-08-04 11:50:00|2379.8|2373.8|2380.5|2374.5|2382.3|2376.3|2379.8|2373.8|36
1659614100000|2022-08-04 11:55:00|2380.8|2374.8|2379.5|2373.5|2381.3|2375.3|2379|2373|55
1659614400000|2022-08-04 12:00:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2376.5|2370.5|108
1659614700000|2022-08-04 12:05:00|2379|2373|2377.8|2371.8|2381|2375|2376.5|2370.5|72
1659615000000|2022-08-04 12:10:00|2377.5|2371.5|2381.3|2375.3|2381.3|2375.3|2377|2371|95
1659615300000|2022-08-04 12:15:00|2380.5|2374.5|2378|2372|2381|2375|2377|2371|88
1659615600000|2022-08-04 12:20:00|2378.3|2372.3|2375|2369|2378.3|2372.3|2369.3|2363.3|130
1659615900000|2022-08-04 12:25:00|2374.8|2368.8|2371.5|2365.5|2375.8|2369.8|2371.5|2365.5|95
1659616200000|2022-08-04 12:30:00|2371.3|2365.3|2371.8|2365.8|2373.8|2367.8|2370.3|2364.3|120
1659616500000|2022-08-04 12:35:00|2371.5|2365.5|2372.3|2366.3|2373.8|2367.8|2371|2365|101
1659616800000|2022-08-04 12:40:00|2372|2366|2370.3|2364.3|2373|2367|2369.3|2363.3|73
1659617100000|2022-08-04 12:45:00|2370|2364|2373.8|2367.8|2374|2368|2370|2364|81
1659617400000|2022-08-04 12:50:00|2374|2368|2371.3|2365.3|2376|2370|2370.3|2364.3|120
1659617700000|2022-08-04 12:55:00|2370.8|2364.8|2368.3|2362.3|2371.3|2365.3|2367.3|2361.3|99
1659618000000|2022-08-04 13:00:00|2368|2362|2373.5|2367.5|2375.6|2369.6|2368|2362|303
1659618300000|2022-08-04 13:05:00|2373|2367|2375.8|2369.8|2378.6|2372.6|2373|2367|243
1659618600000|2022-08-04 13:10:00|2376.8|2370.8|2374.3|2368.3|2378.6|2372.6|2373.5|2367.5|173
1659618900000|2022-08-04 13:15:00|2374.5|2368.5|2368.3|2362.3|2375.8|2369.8|2367.8|2361.8|115
1659619200000|2022-08-04 13:20:00|2368.5|2362.5|2365.8|2359.8|2370.3|2364.3|2365.8|2359.8|102
1659619500000|2022-08-04 13:25:00|2365.5|2359.5|2365.3|2359.3|2366.3|2360.3|2363.3|2357.3|112
1659619800000|2022-08-04 13:30:00|2364.8|2358.8|2363|2357|2367.5|2361.5|2362.8|2356.8|196
1659620100000|2022-08-04 13:35:00|2363.3|2357.3|2364.5|2358.5|2366|2360|2363.3|2357.3|151
1659620400000|2022-08-04 13:40:00|2364.3|2358.3|2361.8|2355.8|2366.3|2360.3|2361.8|2355.8|127
1659620700000|2022-08-04 13:45:00|2362|2356|2366.3|2360.3|2366.5|2360.5|2360.8|2354.8|159
1659621000000|2022-08-04 13:50:00|2366.5|2360.5|2371.3|2365.3|2376|2370|2365.8|2359.8|224
1659621300000|2022-08-04 13:55:00|2371.5|2365.5|2377.5|2371.5|2377.5|2371.5|2370|2364|189
1659621600000|2022-08-04 14:00:00|2377.3|2371.3|2396.4|2390.4|2399.9|2393.9|2377.3|2371.3|385
1659621900000|2022-08-04 14:05:00|2396.3|2390.3|2398.5|2392.5|2399.5|2393.5|2393|2387|243
1659622200000|2022-08-04 14:10:00|2398.8|2392.8|2394.3|2388.3|2405.8|2399.8|2392.9|2386.9|195
1659622500000|2022-08-04 14:15:00|2395|2389|2396.5|2390.5|2400.3|2394.3|2392.5|2386.5|153
1659622800000|2022-08-04 14:20:00|2396.8|2390.8|2395.8|2389.8|2398|2392|2393.8|2387.8|168
1659623100000|2022-08-04 14:25:00|2395.5|2389.5|2406.8|2400.8|2415.1|2409.1|2395.3|2389.3|275
1659623400000|2022-08-04 14:30:00|2406.5|2400.5|2405.3|2399.3|2412.5|2406.5|2403.6|2397.6|263
1659623700000|2022-08-04 14:35:00|2405|2399|2404.5|2398.5|2407.8|2401.8|2403|2397|172
1659624000000|2022-08-04 14:40:00|2405|2399|2405.8|2399.8|2410|2404|2403.3|2397.3|212
1659624300000|2022-08-04 14:45:00|2405.5|2399.5|2405.8|2399.8|2409|2403|2405.3|2399.3|142
1659624600000|2022-08-04 14:50:00|2405.5|2399.5|2405.3|2399.3|2407|2401|2404|2398|175
1659624900000|2022-08-04 14:55:00|2405.5|2399.5|2405.3|2399.3|2407.8|2401.8|2403|2397|167
1659625200000|2022-08-04 15:00:00|2405.5|2399.5|2404.5|2398.5|2409.5|2403.5|2404.3|2398.3|151
1659625500000|2022-08-04 15:05:00|2404.8|2398.8|2401.3|2395.3|2409.8|2403.8|2401.3|2395.3|120
1659625800000|2022-08-04 15:10:00|2401|2395|2400|2394|2403.8|2397.8|2397.3|2391.3|166
1659626100000|2022-08-04 15:15:00|2399.8|2393.8|2395.3|2389.3|2400.5|2394.5|2395.3|2389.3|137
1659626400000|2022-08-04 15:20:00|2395.5|2389.5|2404.3|2398.3|2408.5|2402.5|2395.5|2389.5|140
1659626700000|2022-08-04 15:25:00|2404.8|2398.8|2406.5|2400.5|2409|2403|2403.8|2397.8|137
1659627000000|2022-08-04 15:30:00|2406.3|2400.3|2404|2398|2409.9|2403.9|2402.3|2396.3|185
1659627300000|2022-08-04 15:35:00|2404.3|2398.3|2405.5|2399.5|2406.5|2400.5|2404|2398|61
1659627600000|2022-08-04 15:40:00|2405.8|2399.8|2405.5|2399.5|2407.5|2401.5|2404.3|2398.3|78
1659627900000|2022-08-04 15:45:00|2405.8|2399.8|2408.5|2402.5|2410.3|2404.3|2405.5|2399.5|103
1659628200000|2022-08-04 15:50:00|2408.8|2402.8|2410|2404|2411|2405|2408.5|2402.5|43
1659628500000|2022-08-04 15:55:00|2410.3|2404.3|2409|2403|2412.3|2406.3|2409|2403|71
1659628800000|2022-08-04 16:00:00|2408.8|2402.8|2408.3|2402.3|2409|2403|2405.8|2399.8|68
1659629100000|2022-08-04 16:05:00|2408|2402|2409.5|2403.5|2410.5|2404.5|2408|2402|38
1659629400000|2022-08-04 16:10:00|2409.8|2403.8|2410|2404|2410.8|2404.8|2409.8|2403.8|26
1659629700000|2022-08-04 16:15:00|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408|2402|55
1659630000000|2022-08-04 16:20:00|2408.5|2402.5|2408.8|2402.8|2410.5|2404.5|2408.3|2402.3|50
1659630300000|2022-08-04 16:25:00|2408.5|2402.5|2407.5|2401.5|2409.3|2403.3|2407|2401|43
1659630600000|2022-08-04 16:30:00|2407.8|2401.8|2409.5|2403.5|2411.5|2405.5|2407.3|2401.3|44
1659630900000|2022-08-04 16:35:00|2409.3|2403.3|2408.5|2402.5|2410.3|2404.3|2408.3|2402.3|30
1659631200000|2022-08-04 16:40:00|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2407.8|2401.8|31
1659631500000|2022-08-04 16:45:00|2409.5|2403.5|2409|2403|2410.5|2404.5|2408.5|2402.5|37
1659631800000|2022-08-04 16:50:00|2409.3|2403.3|2410.3|2404.3|2410.5|2404.5|2409|2403|36
1659632100000|2022-08-04 16:55:00|2410|2404|2409.8|2403.8|2412.3|2406.3|2409.3|2403.3|52
1659657600000|2022-08-05 00:00:00|2410.1|2404.1|2408.4|2402.4|2410.1|2404.1|2408.1|2402.1|12
1659657900000|2022-08-05 00:05:00|2408.9|2402.9|2412|2406|2412|2406|2408.9|2402.9|13
1659658200000|2022-08-05 00:10:00|2412.3|2406.3|2411.8|2405.8|2413.6|2407.6|2411.5|2405.5|24
1659658500000|2022-08-05 00:15:00|2412|2406|2412.5|2406.5|2413|2407|2412|2406|12
1659658800000|2022-08-05 00:20:00|2413|2407|2412.9|2406.9|2414.1|2408.1|2412.5|2406.5|9
1659659100000|2022-08-05 00:25:00|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|5
1659659400000|2022-08-05 00:30:00|2412.8|2406.8|2411.5|2405.5|2412.8|2406.8|2411.5|2405.5|5
1659659700000|2022-08-05 00:35:00|2411.8|2405.8|2411|2405|2412.3|2406.3|2411|2405|11
1659660000000|2022-08-05 00:40:00|2412.4|2406.4|2416.8|2410.8|2417|2411|2412.4|2406.4|19
1659660300000|2022-08-05 00:45:00|2417.4|2411.4|2415.5|2409.5|2417.4|2411.4|2415.5|2409.5|15
1659660600000|2022-08-05 00:50:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2414.8|2408.8|16
1659660900000|2022-08-05 00:55:00|2414.8|2408.8|2415.3|2409.3|2416|2410|2414.8|2408.8|12
1659661200000|2022-08-05 01:00:00|2415|2409|2414.8|2408.8|2415|2409|2413.3|2407.3|79
1659661500000|2022-08-05 01:05:00|2415.3|2409.3|2414|2408|2415.3|2409.3|2413.8|2407.8|36
1659661800000|2022-08-05 01:10:00|2413.8|2407.8|2413.8|2407.8|2414.3|2408.3|2412.8|2406.8|50
1659662100000|2022-08-05 01:15:00|2414|2408|2416|2410|2416|2410|2414|2408|12
1659662400000|2022-08-05 01:20:00|2416.5|2410.5|2415.3|2409.3|2418|2412|2413.5|2407.5|51
1659662700000|2022-08-05 01:25:00|2415.5|2409.5|2417.5|2411.5|2418.3|2412.3|2415.5|2409.5|45
1659663000000|2022-08-05 01:30:00|2418|2412|2417|2411|2420|2414|2416.3|2410.3|54
1659663300000|2022-08-05 01:35:00|2417.3|2411.3|2416|2410|2418.3|2412.3|2415.5|2409.5|44
1659663600000|2022-08-05 01:40:00|2415.8|2409.8|2418|2412|2418.3|2412.3|2415.8|2409.8|21
1659663900000|2022-08-05 01:45:00|2417.8|2411.8|2415.8|2409.8|2418|2412|2414.5|2408.5|64
1659664200000|2022-08-05 01:50:00|2416.5|2410.5|2414|2408|2418|2412|2413.3|2407.3|43
1659664500000|2022-08-05 01:55:00|2413.5|2407.5|2412|2406|2414|2408|2409|2403|130
1659664800000|2022-08-05 02:00:00|2412.3|2406.3|2411.5|2405.5|2413.8|2407.8|2409.8|2403.8|146
1659665100000|2022-08-05 02:05:00|2412|2406|2409.9|2403.9|2413.5|2407.5|2409.9|2403.9|58
1659665400000|2022-08-05 02:10:00|2409.3|2403.3|2412.3|2406.3|2412.5|2406.5|2409|2403|74
1659665700000|2022-08-05 02:15:00|2412.5|2406.5|2411.3|2405.3|2412.5|2406.5|2410.8|2404.8|6
1659666000000|2022-08-05 02:20:00|2411|2405|2409.5|2403.5|2411.3|2405.3|2409.5|2403.5|10
1659666300000|2022-08-05 02:25:00|2409.3|2403.3|2409|2403|2409.5|2403.5|2409|2403|11
1659666600000|2022-08-05 02:30:00|2409.3|2403.3|2415.3|2409.3|2416.3|2410.3|2409|2403|74
1659666900000|2022-08-05 02:35:00|2415|2409|2418|2412|2420.3|2414.3|2413.8|2407.8|74
1659667200000|2022-08-05 02:40:00|2418.3|2412.3|2421.5|2415.5|2421.5|2415.5|2417.5|2411.5|77
1659667500000|2022-08-05 02:45:00|2420.8|2414.8|2420.3|2414.3|2421.3|2415.3|2418.3|2412.3|31
1659667800000|2022-08-05 02:50:00|2420.5|2414.5|2425.3|2419.3|2425.8|2419.8|2420.5|2414.5|58
1659668100000|2022-08-05 02:55:00|2425|2419|2423.5|2417.5|2425.5|2419.5|2423.5|2417.5|37
1659668400000|2022-08-05 03:00:00|2423.8|2417.8|2423|2417|2424.8|2418.8|2422.1|2416.1|42
1659668700000|2022-08-05 03:05:00|2422.8|2416.8|2420|2414|2422.8|2416.8|2419|2413|65
1659669000000|2022-08-05 03:10:00|2420.3|2414.3|2422.5|2416.5|2423|2417|2419|2413|71
1659669300000|2022-08-05 03:15:00|2422.8|2416.8|2424|2418|2424.3|2418.3|2422.5|2416.5|28
1659669600000|2022-08-05 03:20:00|2423.8|2417.8|2424|2418|2425|2419|2423.5|2417.5|27
1659669900000|2022-08-05 03:25:00|2423.8|2417.8|2423.8|2417.8|2425|2419|2421.8|2415.8|85
1659670200000|2022-08-05 03:30:00|2422.5|2416.5|2421.5|2415.5|2423.3|2417.3|2421.3|2415.3|9
1659670500000|2022-08-05 03:35:00|2421.3|2415.3|2422.8|2416.8|2422.8|2416.8|2421.3|2415.3|6
1659670800000|2022-08-05 03:40:00|2422.5|2416.5|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|8
1659671100000|2022-08-05 03:45:00|2422.5|2416.5|2421.5|2415.5|2423|2417|2421|2415|7
1659671400000|2022-08-05 03:50:00|2421.8|2415.8|2421.5|2415.5|2422|2416|2421.5|2415.5|6
1659672000000|2022-08-05 04:00:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|3
1659672300000|2022-08-05 04:05:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2419.5|2413.5|9
1659672600000|2022-08-05 04:10:00|2420.8|2414.8|2419.8|2413.8|2420.8|2414.8|2419.8|2413.8|8
1659672900000|2022-08-05 04:15:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419|2413|8
1659673200000|2022-08-05 04:20:00|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|17
1659673500000|2022-08-05 04:25:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1659673800000|2022-08-05 04:30:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1659674100000|2022-08-05 04:35:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|8
1659674400000|2022-08-05 04:40:00|2419|2413|2418.5|2412.5|2419|2413|2418.3|2412.3|8
1659674700000|2022-08-05 04:45:00|2418.3|2412.3|2418.5|2412.5|2418.8|2412.8|2417.5|2411.5|8
1659675000000|2022-08-05 04:50:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|11
1659675300000|2022-08-05 04:55:00|2418.5|2412.5|2418.8|2412.8|2419|2413|2418|2412|9
1659675600000|2022-08-05 05:00:00|2419|2413|2416.8|2410.8|2419|2413|2416.8|2410.8|10
1659675900000|2022-08-05 05:05:00|2416.5|2410.5|2413|2407|2417|2411|2412.5|2406.5|25
1659676200000|2022-08-05 05:10:00|2412.8|2406.8|2415.8|2409.8|2416|2410|2412.8|2406.8|23
1659676500000|2022-08-05 05:15:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|6
1659676800000|2022-08-05 05:20:00|2416|2410|2415.8|2409.8|2416.8|2410.8|2415.3|2409.3|15
1659677100000|2022-08-05 05:25:00|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|3
1659677400000|2022-08-05 05:30:00|2415.8|2409.8|2418.5|2412.5|2420.3|2414.3|2415.8|2409.8|49
1659677700000|2022-08-05 05:35:00|2418.3|2412.3|2421.8|2415.8|2422|2416|2418.3|2412.3|31
1659678000000|2022-08-05 05:40:00|2421.5|2415.5|2427|2421|2427.3|2421.3|2421|2415|48
1659678300000|2022-08-05 05:45:00|2426.8|2420.8|2426|2420|2427.8|2421.8|2425.5|2419.5|62
1659678600000|2022-08-05 05:50:00|2426.3|2420.3|2425.8|2419.8|2427.3|2421.3|2423.5|2417.5|65
1659678900000|2022-08-05 05:55:00|2425.5|2419.5|2426.3|2420.3|2427|2421|2425.3|2419.3|14
1659679200000|2022-08-05 06:00:00|2426.5|2420.5|2423|2417|2426.8|2420.8|2422.3|2416.3|55
1659679500000|2022-08-05 06:05:00|2422.8|2416.8|2422.3|2416.3|2423|2417|2421.5|2415.5|43
1659679800000|2022-08-05 06:10:00|2422.5|2416.5|2422.5|2416.5|2423.3|2417.3|2421.3|2415.3|57
1659680100000|2022-08-05 06:15:00|2422.3|2416.3|2423|2417|2423.5|2417.5|2421.3|2415.3|85
1659680400000|2022-08-05 06:20:00|2422.8|2416.8|2420.8|2414.8|2423.3|2417.3|2418.8|2412.8|56
1659680700000|2022-08-05 06:25:00|2420.5|2414.5|2420.8|2414.8|2421|2415|2417|2411|54
1659681000000|2022-08-05 06:30:00|2421|2415|2420.3|2414.3|2422.3|2416.3|2416.3|2410.3|60
1659681300000|2022-08-05 06:35:00|2419.8|2413.8|2421|2415|2421.8|2415.8|2417.5|2411.5|50
1659681600000|2022-08-05 06:40:00|2420.5|2414.5|2421.5|2415.5|2423.5|2417.5|2420|2414|52
1659681900000|2022-08-05 06:45:00|2421.3|2415.3|2419.3|2413.3|2423|2417|2419.3|2413.3|59
1659682200000|2022-08-05 06:50:00|2419|2413|2419.8|2413.8|2420|2414|2417.3|2411.3|44
1659682500000|2022-08-05 06:55:00|2419.5|2413.5|2416.4|2410.4|2421.4|2415.4|2416.1|2410.1|63
1659682800000|2022-08-05 07:00:00|2415.4|2409.4|2422.5|2416.5|2423.8|2417.8|2413.5|2407.5|76
1659683100000|2022-08-05 07:05:00|2422.3|2416.3|2427.5|2421.5|2427.8|2421.8|2422.3|2416.3|55
1659683400000|2022-08-05 07:10:00|2427.8|2421.8|2429.3|2423.3|2429.3|2423.3|2426.5|2420.5|44
1659683700000|2022-08-05 07:15:00|2429.8|2423.8|2432.6|2426.6|2438.3|2432.3|2428.5|2422.5|78
1659684000000|2022-08-05 07:20:00|2432.8|2426.8|2432.5|2426.5|2433.5|2427.5|2428.8|2422.8|49
1659684300000|2022-08-05 07:25:00|2432.3|2426.3|2434.5|2428.5|2434.8|2428.8|2431|2425|36
1659684600000|2022-08-05 07:30:00|2434.3|2428.3|2427.3|2421.3|2434.5|2428.5|2427.3|2421.3|51
1659684900000|2022-08-05 07:35:00|2427.5|2421.5|2429|2423|2429.5|2423.5|2426.3|2420.3|39
1659685200000|2022-08-05 07:40:00|2428.8|2422.8|2427.8|2421.8|2433|2427|2427|2421|36
1659685500000|2022-08-05 07:45:00|2427.5|2421.5|2436|2430|2436.5|2430.5|2427.5|2421.5|38
1659685800000|2022-08-05 07:50:00|2435|2429|2436.8|2430.8|2437.3|2431.3|2433.5|2427.5|56
1659686100000|2022-08-05 07:55:00|2437|2431|2435.8|2429.8|2440|2434|2435.8|2429.8|56
1659686400000|2022-08-05 08:00:00|2435.5|2429.5|2435|2429|2438.8|2432.8|2433.5|2427.5|54
1659686700000|2022-08-05 08:05:00|2435.3|2429.3|2434.5|2428.5|2439.3|2433.3|2433.3|2427.3|53
1659687000000|2022-08-05 08:10:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2430.8|2424.8|42
1659687300000|2022-08-05 08:15:00|2435|2429|2429.3|2423.3|2435.8|2429.8|2427.3|2421.3|50
1659687600000|2022-08-05 08:20:00|2429|2423|2430.8|2424.8|2431|2425|2426.3|2420.3|45
1659687900000|2022-08-05 08:25:00|2431|2425|2433.3|2427.3|2433.8|2427.8|2430.5|2424.5|21
1659688200000|2022-08-05 08:30:00|2433.5|2427.5|2434.5|2428.5|2437|2431|2432|2426|55
1659688500000|2022-08-05 08:35:00|2435|2429|2436|2430|2436.3|2430.3|2434|2428|21
1659688800000|2022-08-05 08:40:00|2436.5|2430.5|2438.8|2432.8|2439|2433|2434.5|2428.5|43
1659689100000|2022-08-05 08:45:00|2439|2433|2437.3|2431.3|2439.3|2433.3|2436.3|2430.3|41
1659689400000|2022-08-05 08:50:00|2437.5|2431.5|2435.5|2429.5|2438.3|2432.3|2435.5|2429.5|41
1659689700000|2022-08-05 08:55:00|2435.8|2429.8|2432.8|2426.8|2437.5|2431.5|2431.8|2425.8|38
1659690000000|2022-08-05 09:00:00|2433|2427|2432|2426|2434|2428|2431.8|2425.8|34
1659690300000|2022-08-05 09:05:00|2432.3|2426.3|2428.3|2422.3|2432.3|2426.3|2427.8|2421.8|35
1659690600000|2022-08-05 09:10:00|2427.3|2421.3|2428.5|2422.5|2429|2423|2425.8|2419.8|50
1659690900000|2022-08-05 09:15:00|2428.8|2422.8|2432.5|2426.5|2432.5|2426.5|2428.5|2422.5|40
1659691200000|2022-08-05 09:20:00|2432.8|2426.8|2435.5|2429.5|2435.8|2429.8|2432.5|2426.5|40
1659691500000|2022-08-05 09:25:00|2435.8|2429.8|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|33
1659691800000|2022-08-05 09:30:00|2437|2431|2437.3|2431.3|2441|2435|2436|2430|48
1659692100000|2022-08-05 09:35:00|2437.5|2431.5|2440.5|2434.5|2442.5|2436.5|2437.3|2431.3|38
1659692400000|2022-08-05 09:40:00|2441.3|2435.3|2441.8|2435.8|2445|2439|2440.5|2434.5|56
1659692700000|2022-08-05 09:45:00|2441.5|2435.5|2441.8|2435.8|2443.5|2437.5|2439.5|2433.5|60
1659693000000|2022-08-05 09:50:00|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.5|2434.5|48
1659693300000|2022-08-05 09:55:00|2440.5|2434.5|2440.8|2434.8|2441|2435|2438.8|2432.8|39
1659693600000|2022-08-05 10:00:00|2440.5|2434.5|2438.3|2432.3|2440.5|2434.5|2437.3|2431.3|29
1659693900000|2022-08-05 10:05:00|2438|2432|2432.3|2426.3|2438.3|2432.3|2431.8|2425.8|43
1659694200000|2022-08-05 10:10:00|2432|2426|2433.8|2427.8|2436|2430|2431.5|2425.5|39
1659694500000|2022-08-05 10:15:00|2433.5|2427.5|2434.8|2428.8|2435.8|2429.8|2432|2426|38
1659694800000|2022-08-05 10:20:00|2434.5|2428.5|2434.3|2428.3|2435.8|2429.8|2433.8|2427.8|40
1659695100000|2022-08-05 10:25:00|2434.5|2428.5|2436|2430|2436|2430|2433|2427|30
1659695400000|2022-08-05 10:30:00|2435.8|2429.8|2433.3|2427.3|2436|2430|2433.3|2427.3|39
1659695700000|2022-08-05 10:35:00|2433|2427|2431|2425|2433.5|2427.5|2430.8|2424.8|44
1659696000000|2022-08-05 10:40:00|2431.3|2425.3|2428.8|2422.8|2432.3|2426.3|2427.8|2421.8|53
1659696300000|2022-08-05 10:45:00|2429|2423|2431.8|2425.8|2432.3|2426.3|2428.5|2422.5|35
1659696600000|2022-08-05 10:50:00|2431.5|2425.5|2433.5|2427.5|2434.5|2428.5|2431.5|2425.5|36
1659696900000|2022-08-05 10:55:00|2433.3|2427.3|2434.5|2428.5|2435|2429|2431.3|2425.3|50
1659697200000|2022-08-05 11:00:00|2434.3|2428.3|2433.8|2427.8|2435.8|2429.8|2433.8|2427.8|60
1659697500000|2022-08-05 11:05:00|2433.5|2427.5|2436.8|2430.8|2436.8|2430.8|2433.5|2427.5|29
1659697800000|2022-08-05 11:10:00|2436.5|2430.5|2435.8|2429.8|2437|2431|2435.3|2429.3|41
1659698100000|2022-08-05 11:15:00|2435.3|2429.3|2436.5|2430.5|2438|2432|2435.3|2429.3|41
1659698400000|2022-08-05 11:20:00|2436.8|2430.8|2435.3|2429.3|2436.8|2430.8|2434.5|2428.5|21
1659698700000|2022-08-05 11:25:00|2434.8|2428.8|2440.3|2434.3|2442.3|2436.3|2433.8|2427.8|75
1659699000000|2022-08-05 11:30:00|2440|2434|2440.8|2434.8|2442.3|2436.3|2438.8|2432.8|69
1659699300000|2022-08-05 11:35:00|2441|2435|2443.8|2437.8|2444.5|2438.5|2440.3|2434.3|61
1659699600000|2022-08-05 11:40:00|2443.5|2437.5|2442.3|2436.3|2444.3|2438.3|2441.5|2435.5|26
1659699900000|2022-08-05 11:45:00|2442.5|2436.5|2441.3|2435.3|2444.3|2438.3|2441|2435|55
1659700200000|2022-08-05 11:50:00|2441.5|2435.5|2441.5|2435.5|2444|2438|2439.5|2433.5|53
1659700500000|2022-08-05 11:55:00|2441.3|2435.3|2443.9|2437.9|2446|2440|2437|2431|99
1659700800000|2022-08-05 12:00:00|2444.1|2438.1|2448.3|2442.3|2449|2443|2442.5|2436.5|97
1659701100000|2022-08-05 12:05:00|2448.5|2442.5|2448.3|2442.3|2449.8|2443.8|2445.8|2439.8|91
1659701400000|2022-08-05 12:10:00|2448.8|2442.8|2449.3|2443.3|2450.5|2444.5|2446|2440|76
1659701700000|2022-08-05 12:15:00|2450|2444|2449.8|2443.8|2450.8|2444.8|2447.3|2441.3|86
1659702000000|2022-08-05 12:20:00|2450.5|2444.5|2449|2443|2451.8|2445.8|2448|2442|84
1659702300000|2022-08-05 12:25:00|2448.8|2442.8|2456.5|2450.5|2456.8|2450.8|2448|2442|70
1659702600000|2022-08-05 12:30:00|2455.8|2449.8|2445.3|2439.3|2455.8|2449.8|2442.6|2436.6|193
1659702900000|2022-08-05 12:35:00|2445.5|2439.5|2447.8|2441.8|2448.8|2442.8|2443.8|2437.8|102
1659703200000|2022-08-05 12:40:00|2447.5|2441.5|2449.8|2443.8|2450.5|2444.5|2445|2439|127
1659703500000|2022-08-05 12:45:00|2449.3|2443.3|2441|2435|2449.3|2443.3|2438.8|2432.8|125
1659703800000|2022-08-05 12:50:00|2440|2434|2434.8|2428.8|2441.3|2435.3|2431.5|2425.5|139
1659704100000|2022-08-05 12:55:00|2435|2429|2435.5|2429.5|2435.5|2429.5|2430.8|2424.8|106
1659704400000|2022-08-05 13:00:00|2435.8|2429.8|2427.3|2421.3|2436|2430|2422.5|2416.5|328
1659704700000|2022-08-05 13:05:00|2427|2421|2434.5|2428.5|2436|2430|2427|2421|209
1659705000000|2022-08-05 13:10:00|2434.3|2428.3|2429.5|2423.5|2437|2431|2429.3|2423.3|169
1659705300000|2022-08-05 13:15:00|2429.3|2423.3|2425.8|2419.8|2430.5|2424.5|2424.3|2418.3|98
1659705600000|2022-08-05 13:20:00|2425.5|2419.5|2421.3|2415.3|2427.5|2421.5|2420.3|2414.3|106
1659705900000|2022-08-05 13:25:00|2421|2415|2421.5|2415.5|2423.8|2417.8|2415.5|2409.5|142
1659706200000|2022-08-05 13:30:00|2421.8|2415.8|2425.3|2419.3|2426.3|2420.3|2419|2413|158
1659706500000|2022-08-05 13:35:00|2425.5|2419.5|2424.8|2418.8|2426.8|2420.8|2422|2416|108
1659706800000|2022-08-05 13:40:00|2425|2419|2428.8|2422.8|2430.5|2424.5|2424|2418|163
1659707100000|2022-08-05 13:45:00|2429|2423|2436.3|2430.3|2436.3|2430.3|2429|2423|135
1659707400000|2022-08-05 13:50:00|2436.5|2430.5|2437.5|2431.5|2439.5|2433.5|2434.5|2428.5|160
1659707700000|2022-08-05 13:55:00|2438|2432|2440.3|2434.3|2441.3|2435.3|2437.3|2431.3|125
1659708000000|2022-08-05 14:00:00|2440.5|2434.5|2444.5|2438.5|2446|2440|2435.8|2429.8|145
1659708300000|2022-08-05 14:05:00|2444|2438|2446.3|2440.3|2446.8|2440.8|2440.8|2434.8|147
1659708600000|2022-08-05 14:10:00|2446.5|2440.5|2443.3|2437.3|2447.3|2441.3|2442.8|2436.8|102
1659708900000|2022-08-05 14:15:00|2443|2437|2443.3|2437.3|2445.3|2439.3|2441|2435|103
1659709200000|2022-08-05 14:20:00|2443.5|2437.5|2438.8|2432.8|2446.5|2440.5|2438.5|2432.5|107
1659709500000|2022-08-05 14:25:00|2439|2433|2434.8|2428.8|2439|2433|2433.8|2427.8|102
1659709800000|2022-08-05 14:30:00|2434.5|2428.5|2431|2425|2434.8|2428.8|2429.5|2423.5|123
1659710100000|2022-08-05 14:35:00|2430.8|2424.8|2430|2424|2433.3|2427.3|2426.5|2420.5|103
1659710400000|2022-08-05 14:40:00|2430.3|2424.3|2428.5|2422.5|2434.5|2428.5|2428.3|2422.3|100
1659710700000|2022-08-05 14:45:00|2428.8|2422.8|2433.8|2427.8|2433.8|2427.8|2427|2421|111
1659711000000|2022-08-05 14:50:00|2434|2428|2430.3|2424.3|2434.3|2428.3|2429.5|2423.5|106
1659711300000|2022-08-05 14:55:00|2430.5|2424.5|2428.3|2422.3|2430.8|2424.8|2426.8|2420.8|88
1659711600000|2022-08-05 15:00:00|2428|2422|2422.3|2416.3|2428.5|2422.5|2421.8|2415.8|85
1659711900000|2022-08-05 15:05:00|2422|2416|2425.5|2419.5|2426|2420|2420.5|2414.5|78
1659712200000|2022-08-05 15:10:00|2425.8|2419.8|2421.3|2415.3|2426|2420|2421.3|2415.3|78
1659712500000|2022-08-05 15:15:00|2421.8|2415.8|2418.8|2412.8|2422.8|2416.8|2417.8|2411.8|66
1659712800000|2022-08-05 15:20:00|2418.5|2412.5|2418.3|2412.3|2419.5|2413.5|2415.3|2409.3|70
1659713100000|2022-08-05 15:25:00|2418.5|2412.5|2415.5|2409.5|2418.5|2412.5|2414.3|2408.3|82
1659713400000|2022-08-05 15:30:00|2415.8|2409.8|2421.8|2415.8|2423|2417|2415.5|2409.5|129
1659713700000|2022-08-05 15:35:00|2421.5|2415.5|2419.3|2413.3|2422.8|2416.8|2418.8|2412.8|84
1659714000000|2022-08-05 15:40:00|2418.8|2412.8|2417|2411|2420|2414|2416.8|2410.8|71
1659714300000|2022-08-05 15:45:00|2416.8|2410.8|2419.5|2413.5|2419.5|2413.5|2416|2410|95
1659714600000|2022-08-05 15:50:00|2419.8|2413.8|2424.3|2418.3|2424.5|2418.5|2419|2413|82
1659714900000|2022-08-05 15:55:00|2424.5|2418.5|2422.3|2416.3|2424.5|2418.5|2420.8|2414.8|43
1659715200000|2022-08-05 16:00:00|2422|2416|2422.3|2416.3|2423|2417|2421.5|2415.5|61
1659715500000|2022-08-05 16:05:00|2422.5|2416.5|2419.8|2413.8|2422.5|2416.5|2419.3|2413.3|71
1659715800000|2022-08-05 16:10:00|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|29
1659716100000|2022-08-05 16:15:00|2419.8|2413.8|2421|2415|2421.3|2415.3|2419.8|2413.8|38
1659716400000|2022-08-05 16:20:00|2421.3|2415.3|2422.5|2416.5|2422.8|2416.8|2420.5|2414.5|50
1659716700000|2022-08-05 16:25:00|2422.3|2416.3|2421.8|2415.8|2423|2417|2421.3|2415.3|25
1659717000000|2022-08-05 16:30:00|2421.5|2415.5|2426.3|2420.3|2440|2434|2420.5|2414.5|52
1659717300000|2022-08-05 16:35:00|2426|2420|2423.5|2417.5|2426.3|2420.3|2423.5|2417.5|10
1659717600000|2022-08-05 16:40:00|2424.5|2418.5|2422.8|2416.8|2424.5|2418.5|2422|2416|15
1659717900000|2022-08-05 16:45:00|2422.5|2416.5|2425.5|2419.5|2428|2422|2422.5|2416.5|25
1659718200000|2022-08-05 16:50:00|2425.8|2419.8|2425|2419|2426.8|2420.8|2425|2419|14
1659718500000|2022-08-05 16:55:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425|2419|18
1659916800000|2022-08-08 00:00:00|2429|2414|2426.6|2420.6|2429|2421.6|2423.4|2414|14
1659917100000|2022-08-08 00:05:00|2426.8|2420.8|2429|2423|2429.3|2423.3|2426.8|2420.8|9
1659917700000|2022-08-08 00:15:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|6
1659918000000|2022-08-08 00:20:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|6
1659918300000|2022-08-08 00:25:00|2430|2424|2424|2418|2430|2424|2424|2418|17
1659918600000|2022-08-08 00:30:00|2423.6|2417.6|2423.3|2417.3|2423.6|2417.6|2422.6|2416.6|9
1659918900000|2022-08-08 00:35:00|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1659919200000|2022-08-08 00:40:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.8|2416.8|14
1659919500000|2022-08-08 00:45:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|7
1659919800000|2022-08-08 00:50:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|25
1659920100000|2022-08-08 00:55:00|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|9
1659920400000|2022-08-08 01:00:00|2423|2417|2413.9|2407.9|2423.9|2417.9|2413.6|2407.6|179
1659920700000|2022-08-08 01:05:00|2413.6|2407.6|2415.8|2409.8|2418.8|2412.8|2411.9|2405.9|161
1659921000000|2022-08-08 01:10:00|2415.3|2409.3|2414.3|2408.3|2415.5|2409.5|2411.5|2405.5|103
1659921300000|2022-08-08 01:15:00|2414.5|2408.5|2416.5|2410.5|2417.5|2411.5|2412.5|2406.5|134
1659921600000|2022-08-08 01:20:00|2416.3|2410.3|2413.3|2407.3|2417.5|2411.5|2413|2407|71
1659921900000|2022-08-08 01:25:00|2413|2407|2415.5|2409.5|2415.8|2409.8|2413|2407|46
1659922200000|2022-08-08 01:30:00|2415.3|2409.3|2414.3|2408.3|2415.5|2409.5|2414|2408|43
1659922500000|2022-08-08 01:35:00|2414.5|2408.5|2415|2409|2416|2410|2414.5|2408.5|19
1659922800000|2022-08-08 01:40:00|2415.3|2409.3|2420.5|2414.5|2420.8|2414.8|2415.3|2409.3|46
1659923100000|2022-08-08 01:45:00|2420.8|2414.8|2419.5|2413.5|2422.3|2416.3|2418.5|2412.5|36
1659923400000|2022-08-08 01:50:00|2419.3|2413.3|2416.3|2410.3|2419.3|2413.3|2416.3|2410.3|29
1659923700000|2022-08-08 01:55:00|2415.8|2409.8|2419|2413|2420.5|2414.5|2415.8|2409.8|54
1659924000000|2022-08-08 02:00:00|2419.3|2413.3|2418.5|2412.5|2419.8|2413.8|2417.5|2411.5|57
1659924300000|2022-08-08 02:05:00|2418.8|2412.8|2418.8|2412.8|2421.8|2415.8|2418.8|2412.8|48
1659924600000|2022-08-08 02:10:00|2418.5|2412.5|2419|2413|2419|2413|2416.8|2410.8|38
1659924900000|2022-08-08 02:15:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418|2412|13
1659925200000|2022-08-08 02:20:00|2418.5|2412.5|2418.5|2412.5|2419|2413|2418.5|2412.5|5
1659925500000|2022-08-08 02:25:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1659925800000|2022-08-08 02:30:00|2418.8|2412.8|2419.3|2413.3|2419.5|2413.5|2417|2411|32
1659926100000|2022-08-08 02:35:00|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1659926400000|2022-08-08 02:40:00|2418.8|2412.8|2417.8|2411.8|2419|2413|2417.5|2411.5|12
1659926700000|2022-08-08 02:45:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|6
1659927000000|2022-08-08 02:50:00|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.3|2410.3|12
1659927300000|2022-08-08 02:55:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|10
1659927600000|2022-08-08 03:00:00|2415.8|2409.8|2415.3|2409.3|2416.3|2410.3|2414|2408|26
1659927900000|2022-08-08 03:05:00|2415|2409|2414.5|2408.5|2415|2409|2414.3|2408.3|9
1659928200000|2022-08-08 03:10:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1659928500000|2022-08-08 03:15:00|2414.3|2408.3|2414.5|2408.5|2414.8|2408.8|2414.3|2408.3|8
1659928800000|2022-08-08 03:20:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|22
1659929100000|2022-08-08 03:25:00|2413.8|2407.8|2416|2410|2416|2410|2411.8|2405.8|21
1659929400000|2022-08-08 03:30:00|2416.3|2410.3|2420.3|2414.3|2420.3|2414.3|2416|2410|28
1659929700000|2022-08-08 03:35:00|2420.5|2414.5|2420|2414|2421.5|2415.5|2420|2414|14
1659930000000|2022-08-08 03:40:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|8
1659930300000|2022-08-08 03:45:00|2419.8|2413.8|2417.5|2411.5|2419.8|2413.8|2417.3|2411.3|18
1659930600000|2022-08-08 03:50:00|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|4
1659930900000|2022-08-08 03:55:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1659931200000|2022-08-08 04:00:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|4
1659931500000|2022-08-08 04:05:00|2417.3|2411.3|2416|2410|2417.3|2411.3|2415.8|2409.8|9
1659931800000|2022-08-08 04:10:00|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1659932100000|2022-08-08 04:15:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|3
1659932700000|2022-08-08 04:25:00|2416|2410|2414.5|2408.5|2416|2410|2414|2408|10
1659933000000|2022-08-08 04:30:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1659933300000|2022-08-08 04:35:00|2414.3|2408.3|2415|2409|2415|2409|2414.3|2408.3|7
1659933600000|2022-08-08 04:40:00|2415.3|2409.3|2416.3|2410.3|2416.5|2410.5|2415.3|2409.3|5
1659933900000|2022-08-08 04:45:00|2416.5|2410.5|2417|2411|2417.3|2411.3|2416.5|2410.5|9
1659934500000|2022-08-08 04:55:00|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417|2411|8
1659934800000|2022-08-08 05:00:00|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|8
1659935100000|2022-08-08 05:05:00|2418.5|2412.5|2419.3|2413.3|2419.5|2413.5|2418.5|2412.5|8
1659935400000|2022-08-08 05:10:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|14
1659935700000|2022-08-08 05:15:00|2420.5|2414.5|2421.5|2415.5|2421.8|2415.8|2420.5|2414.5|8
1659936000000|2022-08-08 05:20:00|2421.3|2415.3|2419.5|2413.5|2421.3|2415.3|2419.5|2413.5|15
1659936300000|2022-08-08 05:25:00|2420.5|2414.5|2421|2415|2421.8|2415.8|2420.5|2414.5|7
1659936600000|2022-08-08 05:30:00|2420.8|2414.8|2424.5|2418.5|2425|2419|2418.5|2412.5|57
1659936900000|2022-08-08 05:35:00|2424.8|2418.8|2424.8|2418.8|2425.3|2419.3|2422.5|2416.5|42
1659937200000|2022-08-08 05:40:00|2424.5|2418.5|2421.5|2415.5|2424.5|2418.5|2420.3|2414.3|33
1659937500000|2022-08-08 05:45:00|2421.8|2415.8|2422|2416|2423.3|2417.3|2421|2415|27
1659937800000|2022-08-08 05:50:00|2422.3|2416.3|2421.5|2415.5|2423.5|2417.5|2421.5|2415.5|19
1659938100000|2022-08-08 05:55:00|2422|2416|2422.5|2416.5|2423.3|2417.3|2421.5|2415.5|24
1659938400000|2022-08-08 06:00:00|2422.8|2416.8|2425.5|2419.5|2425.5|2419.5|2422|2416|37
1659938700000|2022-08-08 06:05:00|2425.8|2419.8|2426.8|2420.8|2427|2421|2424.3|2418.3|32
1659939000000|2022-08-08 06:10:00|2427|2421|2427|2421|2427.8|2421.8|2425|2419|48
1659939300000|2022-08-08 06:15:00|2427.3|2421.3|2428.5|2422.5|2428.5|2422.5|2425.5|2419.5|55
1659939600000|2022-08-08 06:20:00|2429|2423|2429|2423|2429.5|2423.5|2427.3|2421.3|53
1659939900000|2022-08-08 06:25:00|2428.8|2422.8|2425.5|2419.5|2428.8|2422.8|2425.5|2419.5|36
1659940200000|2022-08-08 06:30:00|2425.3|2419.3|2425|2419|2427|2421|2424.8|2418.8|37
1659940500000|2022-08-08 06:35:00|2425.3|2419.3|2427.5|2421.5|2428.3|2422.3|2425.3|2419.3|24
1659940800000|2022-08-08 06:40:00|2427.8|2421.8|2424.3|2418.3|2429|2423|2424.3|2418.3|28
1659941100000|2022-08-08 06:45:00|2424.5|2418.5|2426.8|2420.8|2427.8|2421.8|2424.5|2418.5|38
1659941400000|2022-08-08 06:50:00|2426.5|2420.5|2427|2421|2428.3|2422.3|2425.5|2419.5|55
1659941700000|2022-08-08 06:55:00|2427.3|2421.3|2426|2420|2429.8|2423.8|2426|2420|84
1659942000000|2022-08-08 07:00:00|2426.3|2420.3|2434|2428|2434.5|2428.5|2423.8|2417.8|88
1659942300000|2022-08-08 07:05:00|2434.3|2428.3|2436.8|2430.8|2439.1|2433.1|2434.3|2428.3|61
1659942600000|2022-08-08 07:10:00|2437|2431|2439.3|2433.3|2441|2435|2435.8|2429.8|46
1659942900000|2022-08-08 07:15:00|2439.5|2433.5|2444.5|2438.5|2444.5|2438.5|2438.3|2432.3|32
1659943200000|2022-08-08 07:20:00|2444.3|2438.3|2436|2430|2444.8|2438.8|2435.8|2429.8|77
1659943500000|2022-08-08 07:25:00|2435.8|2429.8|2434.8|2428.8|2436|2430|2433.8|2427.8|62
1659943800000|2022-08-08 07:30:00|2434.5|2428.5|2433.8|2427.8|2435|2429|2433.3|2427.3|27
1659944100000|2022-08-08 07:35:00|2433.5|2427.5|2433.5|2427.5|2435.3|2429.3|2433.5|2427.5|21
1659944400000|2022-08-08 07:40:00|2434.3|2428.3|2437.3|2431.3|2437.5|2431.5|2434.3|2428.3|34
1659944700000|2022-08-08 07:45:00|2437.5|2431.5|2442.5|2436.5|2442.5|2436.5|2437.5|2431.5|63
1659945000000|2022-08-08 07:50:00|2442.3|2436.3|2443|2437|2443.5|2437.5|2440.8|2434.8|35
1659945300000|2022-08-08 07:55:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2441.8|2435.8|37
1659945600000|2022-08-08 08:00:00|2442.3|2436.3|2438.5|2432.5|2442.3|2436.3|2437|2431|68
1659945900000|2022-08-08 08:05:00|2438.8|2432.8|2438|2432|2440.8|2434.8|2437.5|2431.5|33
1659946200000|2022-08-08 08:10:00|2437.8|2431.8|2430.5|2424.5|2438|2432|2429.8|2423.8|68
1659946500000|2022-08-08 08:15:00|2430.3|2424.3|2430.8|2424.8|2431.5|2425.5|2428.8|2422.8|60
1659946800000|2022-08-08 08:20:00|2431|2425|2431.8|2425.8|2433|2427|2429.5|2423.5|67
1659947100000|2022-08-08 08:25:00|2431.3|2425.3|2434.8|2428.8|2435.8|2429.8|2430|2424|66
1659947400000|2022-08-08 08:30:00|2434.5|2428.5|2435.8|2429.8|2436.8|2430.8|2433.8|2427.8|55
1659947700000|2022-08-08 08:35:00|2435.3|2429.3|2433|2427|2436.3|2430.3|2431|2425|58
1659948000000|2022-08-08 08:40:00|2433.3|2427.3|2433|2427|2434.5|2428.5|2431.5|2425.5|48
1659948300000|2022-08-08 08:45:00|2432.8|2426.8|2430|2424|2433|2427|2429.8|2423.8|33
1659948600000|2022-08-08 08:50:00|2430.3|2424.3|2428|2422|2431|2425|2427.8|2421.8|32
1659948900000|2022-08-08 08:55:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2427.3|2421.3|24
1659949200000|2022-08-08 09:00:00|2429|2423|2429.8|2423.8|2430.8|2424.8|2429|2423|28
1659949500000|2022-08-08 09:05:00|2430|2424|2430.8|2424.8|2431|2425|2429.3|2423.3|33
1659949800000|2022-08-08 09:10:00|2430.5|2424.5|2430.8|2424.8|2431.5|2425.5|2430|2424|22
1659950100000|2022-08-08 09:15:00|2431|2425|2436.3|2430.3|2436.3|2430.3|2431|2425|44
1659950400000|2022-08-08 09:20:00|2436|2430|2433.8|2427.8|2436|2430|2433|2427|40
1659950700000|2022-08-08 09:25:00|2434|2428|2435.8|2429.8|2436.3|2430.3|2433.5|2427.5|41
1659951000000|2022-08-08 09:30:00|2435.5|2429.5|2434.8|2428.8|2437.3|2431.3|2434|2428|25
1659951300000|2022-08-08 09:35:00|2435|2429|2436.8|2430.8|2436.8|2430.8|2435|2429|25
1659951600000|2022-08-08 09:40:00|2437|2431|2438|2432|2438.3|2432.3|2435.8|2429.8|26
1659951900000|2022-08-08 09:45:00|2437.8|2431.8|2438|2432|2438.8|2432.8|2437.5|2431.5|25
1659952200000|2022-08-08 09:50:00|2437.8|2431.8|2439|2433|2439|2433|2437.5|2431.5|16
1659952500000|2022-08-08 09:55:00|2438.8|2432.8|2435.8|2429.8|2438.8|2432.8|2435.3|2429.3|34
1659952800000|2022-08-08 10:00:00|2436|2430|2437.3|2431.3|2438|2432|2436|2430|25
1659953100000|2022-08-08 10:05:00|2437.8|2431.8|2438.3|2432.3|2439|2433|2437.3|2431.3|34
1659953400000|2022-08-08 10:10:00|2438.5|2432.5|2438.8|2432.8|2439|2433|2438|2432|16
1659953700000|2022-08-08 10:15:00|2438.5|2432.5|2435.5|2429.5|2438.5|2432.5|2435.5|2429.5|27
1659954000000|2022-08-08 10:20:00|2435.8|2429.8|2431|2425|2435.8|2429.8|2430.3|2424.3|53
1659954300000|2022-08-08 10:25:00|2431.3|2425.3|2431|2425|2432.3|2426.3|2430.5|2424.5|18
1659954600000|2022-08-08 10:30:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2429|2423|23
1659954900000|2022-08-08 10:35:00|2431.8|2425.8|2434.5|2428.5|2434.5|2428.5|2431.8|2425.8|27
1659955200000|2022-08-08 10:40:00|2434.3|2428.3|2438.3|2432.3|2438.3|2432.3|2434.3|2428.3|49
1659955500000|2022-08-08 10:45:00|2438.5|2432.5|2435.8|2429.8|2438.8|2432.8|2434.5|2428.5|36
1659955800000|2022-08-08 10:50:00|2435.3|2429.3|2435.3|2429.3|2436.3|2430.3|2433.8|2427.8|38
1659956100000|2022-08-08 10:55:00|2435.5|2429.5|2437|2431|2437|2431|2435|2429|31
1659956400000|2022-08-08 11:00:00|2436.5|2430.5|2437|2431|2438.8|2432.8|2436|2430|37
1659956700000|2022-08-08 11:05:00|2437.3|2431.3|2436.3|2430.3|2437.5|2431.5|2435.3|2429.3|42
1659957000000|2022-08-08 11:10:00|2435.5|2429.5|2438.8|2432.8|2440.5|2434.5|2435.3|2429.3|51
1659957300000|2022-08-08 11:15:00|2439|2433|2440|2434|2440.3|2434.3|2438.8|2432.8|32
1659957600000|2022-08-08 11:20:00|2440.3|2434.3|2438.3|2432.3|2440.5|2434.5|2436.8|2430.8|54
1659957900000|2022-08-08 11:25:00|2438.5|2432.5|2439.8|2433.8|2439.8|2433.8|2437.8|2431.8|57
1659958200000|2022-08-08 11:30:00|2439.5|2433.5|2440.5|2434.5|2442.3|2436.3|2439.3|2433.3|66
1659958500000|2022-08-08 11:35:00|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2439|2433|40
1659958800000|2022-08-08 11:40:00|2442|2436|2446.3|2440.3|2446.3|2440.3|2441.5|2435.5|53
1659959100000|2022-08-08 11:45:00|2446.5|2440.5|2448.5|2442.5|2449.8|2443.8|2446.3|2440.3|72
1659959400000|2022-08-08 11:50:00|2448.3|2442.3|2447.8|2441.8|2450.3|2444.3|2446.8|2440.8|65
1659959700000|2022-08-08 11:55:00|2448.3|2442.3|2437.8|2431.8|2449.3|2443.3|2437.3|2431.3|93
1659960000000|2022-08-08 12:00:00|2437.5|2431.5|2436|2430|2438.8|2432.8|2434.6|2428.6|98
1659960300000|2022-08-08 12:05:00|2435.8|2429.8|2433.8|2427.8|2436.5|2430.5|2433.3|2427.3|49
1659960600000|2022-08-08 12:10:00|2433.5|2427.5|2433.5|2427.5|2434.8|2428.8|2432.3|2426.3|65
1659960900000|2022-08-08 12:15:00|2433.3|2427.3|2435.3|2429.3|2435.3|2429.3|2433|2427|53
1659961200000|2022-08-08 12:20:00|2435.5|2429.5|2435.3|2429.3|2436.8|2430.8|2434.5|2428.5|25
1659961500000|2022-08-08 12:25:00|2435.5|2429.5|2436.5|2430.5|2436.8|2430.8|2433.5|2427.5|28
1659961800000|2022-08-08 12:30:00|2436.3|2430.3|2436.8|2430.8|2437.5|2431.5|2435.5|2429.5|60
1659962100000|2022-08-08 12:35:00|2437|2431|2440|2434|2440.3|2434.3|2436|2430|64
1659962400000|2022-08-08 12:40:00|2440.3|2434.3|2437.5|2431.5|2440.8|2434.8|2437.5|2431.5|43
1659962700000|2022-08-08 12:45:00|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.5|2431.5|26
1659963000000|2022-08-08 12:50:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2437|2431|20
1659963300000|2022-08-08 12:55:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|16
1659963600000|2022-08-08 13:00:00|2438|2432|2435.5|2429.5|2438|2432|2434.3|2428.3|142
1659963900000|2022-08-08 13:05:00|2435.3|2429.3|2438.5|2432.5|2438.8|2432.8|2435|2429|104
1659964200000|2022-08-08 13:10:00|2438.8|2432.8|2439.8|2433.8|2442.5|2436.5|2438.3|2432.3|118
1659964500000|2022-08-08 13:15:00|2439.5|2433.5|2441.3|2435.3|2441.3|2435.3|2436.5|2430.5|86
1659964800000|2022-08-08 13:20:00|2441.5|2435.5|2443.3|2437.3|2444|2438|2439.5|2433.5|62
1659965100000|2022-08-08 13:25:00|2443.5|2437.5|2445.3|2439.3|2446.3|2440.3|2443|2437|51
1659965400000|2022-08-08 13:30:00|2445|2439|2449.8|2443.8|2449.8|2443.8|2443.3|2437.3|97
1659965700000|2022-08-08 13:35:00|2449.5|2443.5|2446.8|2440.8|2450.8|2444.8|2446.5|2440.5|105
1659966000000|2022-08-08 13:40:00|2447|2441|2442.5|2436.5|2447|2441|2439.6|2433.6|74
1659966300000|2022-08-08 13:45:00|2442.8|2436.8|2447.5|2441.5|2447.5|2441.5|2442.5|2436.5|63
1659966600000|2022-08-08 13:50:00|2447.8|2441.8|2450|2444|2450.3|2444.3|2447.3|2441.3|84
1659966900000|2022-08-08 13:55:00|2450.3|2444.3|2450|2444|2450.5|2444.5|2446|2440|68
1659967200000|2022-08-08 14:00:00|2449.5|2443.5|2445.3|2439.3|2449.8|2443.8|2445.3|2439.3|65
1659967500000|2022-08-08 14:05:00|2445.5|2439.5|2443.8|2437.8|2447.8|2441.8|2443.3|2437.3|62
1659967800000|2022-08-08 14:10:00|2443.5|2437.5|2445.3|2439.3|2445.8|2439.8|2442.3|2436.3|56
1659968100000|2022-08-08 14:15:00|2445.5|2439.5|2445|2439|2446.8|2440.8|2443.3|2437.3|69
1659968400000|2022-08-08 14:20:00|2445.3|2439.3|2445.8|2439.8|2446.5|2440.5|2442.5|2436.5|61
1659968700000|2022-08-08 14:25:00|2446|2440|2446.8|2440.8|2446.8|2440.8|2444.3|2438.3|47
1659969000000|2022-08-08 14:30:00|2446.5|2440.5|2447.8|2441.8|2448.3|2442.3|2445.8|2439.8|81
1659969300000|2022-08-08 14:35:00|2447.5|2441.5|2446|2440|2447.5|2441.5|2444.8|2438.8|76
1659969600000|2022-08-08 14:40:00|2446.3|2440.3|2445.5|2439.5|2446.8|2440.8|2443.8|2437.8|60
1659969900000|2022-08-08 14:45:00|2446|2440|2443|2437|2446.3|2440.3|2441.5|2435.5|65
1659970200000|2022-08-08 14:50:00|2442.5|2436.5|2446.8|2440.8|2447|2441|2442|2436|61
1659970500000|2022-08-08 14:55:00|2446.3|2440.3|2448.8|2442.8|2448.8|2442.8|2446.3|2440.3|57
1659970800000|2022-08-08 15:00:00|2449|2443|2450|2444|2450.5|2444.5|2447|2441|50
1659971100000|2022-08-08 15:05:00|2450.3|2444.3|2447.3|2441.3|2450.5|2444.5|2445.9|2439.9|102
1659971400000|2022-08-08 15:10:00|2447|2441|2451.5|2445.5|2452.6|2446.6|2447|2441|75
1659971700000|2022-08-08 15:15:00|2451.8|2445.8|2447.3|2441.3|2453.9|2447.9|2447.3|2441.3|72
1659972000000|2022-08-08 15:20:00|2447.5|2441.5|2446.5|2440.5|2451|2445|2446.5|2440.5|60
1659972300000|2022-08-08 15:25:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2445|2439|52
1659972600000|2022-08-08 15:30:00|2447|2441|2452.8|2446.8|2452.8|2446.8|2447|2441|102
1659972900000|2022-08-08 15:35:00|2452.5|2446.5|2448.8|2442.8|2452.5|2446.5|2448.5|2442.5|20
1659973200000|2022-08-08 15:40:00|2449|2443|2448.5|2442.5|2450.3|2444.3|2448.3|2442.3|51
1659973500000|2022-08-08 15:45:00|2448.3|2442.3|2447|2441|2449.3|2443.3|2447|2441|39
1659973800000|2022-08-08 15:50:00|2447.3|2441.3|2448.8|2442.8|2449.3|2443.3|2446.8|2440.8|52
1659974100000|2022-08-08 15:55:00|2449|2443|2448.8|2442.8|2450|2444|2448.8|2442.8|26
1659974400000|2022-08-08 16:00:00|2448.5|2442.5|2450.8|2444.8|2450.8|2444.8|2447.5|2441.5|36
1659974700000|2022-08-08 16:05:00|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2449.5|2443.5|43
1659975000000|2022-08-08 16:10:00|2449.8|2443.8|2450.8|2444.8|2451|2445|2449.5|2443.5|48
1659975300000|2022-08-08 16:15:00|2450.5|2444.5|2449.8|2443.8|2451|2445|2449.5|2443.5|58
1659975600000|2022-08-08 16:20:00|2450|2444|2450|2444|2450.3|2444.3|2449.5|2443.5|52
1659975900000|2022-08-08 16:25:00|2449.8|2443.8|2450.3|2444.3|2450.8|2444.8|2449.8|2443.8|45
1659976200000|2022-08-08 16:30:00|2450|2444|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|16
1659976500000|2022-08-08 16:35:00|2451|2445|2449.3|2443.3|2451|2445|2449.3|2443.3|24
1659976800000|2022-08-08 16:40:00|2449.5|2443.5|2446.8|2440.8|2450.5|2444.5|2446.5|2440.5|25
1659977100000|2022-08-08 16:45:00|2446.5|2440.5|2448.3|2442.3|2449|2443|2446.5|2440.5|34
1659977400000|2022-08-08 16:50:00|2448|2442|2447.3|2441.3|2448.8|2442.8|2447|2441|36
1659977700000|2022-08-08 16:55:00|2447|2441|2447.8|2441.8|2448|2442|2446.5|2440.5|41
1659978000000|2022-08-08 17:00:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447|2441|20
1659978300000|2022-08-08 17:05:00|2447.3|2441.3|2448|2442|2448.3|2442.3|2446.8|2440.8|35
1659978600000|2022-08-08 17:10:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2447.8|2441.8|6
1659978900000|2022-08-08 17:15:00|2447.8|2441.8|2448|2442|2448.3|2442.3|2447.5|2441.5|19
1659979200000|2022-08-08 17:20:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447|2441|8
1659979500000|2022-08-08 17:25:00|2448|2442|2448|2442|2448.3|2442.3|2448|2442|5
1659979800000|2022-08-08 17:30:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|15
1659980100000|2022-08-08 17:35:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|19
1659980400000|2022-08-08 17:40:00|2448.3|2442.3|2447.3|2441.3|2448.3|2442.3|2447|2441|10
1659980700000|2022-08-08 17:45:00|2447.5|2441.5|2449.3|2443.3|2449.3|2443.3|2447.5|2441.5|24
1659981000000|2022-08-08 17:50:00|2449|2443|2448.8|2442.8|2449.8|2443.8|2448.5|2442.5|21
1659981300000|2022-08-08 17:55:00|2448.5|2442.5|2451|2436|2453|2442.5|2448.5|2434.8|13
1660003200000|2022-08-09 00:00:00|2448.8|2442.8|2452.4|2446.4|2452.4|2446.4|2448.6|2442.6|10
1660003500000|2022-08-09 00:05:00|2452.1|2446.1|2452.5|2446.5|2452.5|2446.5|2451.9|2445.9|8
1660003800000|2022-08-09 00:10:00|2452|2446|2458.4|2452.4|2459.1|2453.1|2452|2446|24
1660004100000|2022-08-09 00:15:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1660004400000|2022-08-09 00:20:00|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2457|2451|9
1660004700000|2022-08-09 00:25:00|2457|2451|2456.3|2450.3|2457.3|2451.3|2455.8|2449.8|7
1660005000000|2022-08-09 00:30:00|2456|2450|2456|2450|2456.3|2450.3|2455.5|2449.5|19
1660005300000|2022-08-09 00:35:00|2455.8|2449.8|2455.3|2449.3|2457|2451|2455.3|2449.3|13
1660005600000|2022-08-09 00:40:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|4
1660005900000|2022-08-09 00:45:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|2
1660006200000|2022-08-09 00:50:00|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453|2447|5
1660006500000|2022-08-09 00:55:00|2453.5|2447.5|2453|2447|2453.5|2447.5|2452.5|2446.5|14
1660006800000|2022-08-09 01:00:00|2453.3|2447.3|2457.3|2451.3|2457.5|2451.5|2451.8|2445.8|89
1660007100000|2022-08-09 01:05:00|2457|2451|2454.5|2448.5|2458.5|2452.5|2454.5|2448.5|47
1660007400000|2022-08-09 01:10:00|2453.8|2447.8|2451.8|2445.8|2454.5|2448.5|2450.8|2444.8|61
1660007700000|2022-08-09 01:15:00|2451.5|2445.5|2448.5|2442.5|2451.5|2445.5|2448|2442|40
1660008000000|2022-08-09 01:20:00|2448.3|2442.3|2444|2438|2448.3|2442.3|2443.8|2437.8|46
1660008300000|2022-08-09 01:25:00|2443.8|2437.8|2447.5|2441.5|2447.5|2441.5|2443.8|2437.8|22
1660008600000|2022-08-09 01:30:00|2447.8|2441.8|2448|2442|2448.8|2442.8|2446.8|2440.8|17
1660008900000|2022-08-09 01:35:00|2448.3|2442.3|2449.5|2443.5|2450.3|2444.3|2448|2442|23
1660009200000|2022-08-09 01:40:00|2449.3|2443.3|2448.3|2442.3|2450.5|2444.5|2448|2442|46
1660009500000|2022-08-09 01:45:00|2448|2442|2445|2439|2448.3|2442.3|2444.8|2438.8|23
1660009800000|2022-08-09 01:50:00|2444.8|2438.8|2446.8|2440.8|2446.8|2440.8|2444.8|2438.8|22
1660010100000|2022-08-09 01:55:00|2446.5|2440.5|2442.3|2436.3|2446.5|2440.5|2442.3|2436.3|24
1660010400000|2022-08-09 02:00:00|2441.8|2435.8|2445.5|2439.5|2449|2443|2441.8|2435.8|46
1660010700000|2022-08-09 02:05:00|2445.8|2439.8|2450.5|2444.5|2450.5|2444.5|2445.8|2439.8|16
1660011000000|2022-08-09 02:10:00|2450.8|2444.8|2449.8|2443.8|2451.5|2445.5|2449|2443|28
1660011300000|2022-08-09 02:15:00|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|13
1660011600000|2022-08-09 02:20:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1660011900000|2022-08-09 02:25:00|2449.8|2443.8|2451.5|2445.5|2451.5|2445.5|2449.3|2443.3|6
1660012200000|2022-08-09 02:30:00|2451.8|2445.8|2452.8|2446.8|2454.3|2448.3|2451.8|2445.8|84
1660012500000|2022-08-09 02:35:00|2453|2447|2455.5|2449.5|2457.5|2451.5|2452.8|2446.8|103
1660012800000|2022-08-09 02:40:00|2455.8|2449.8|2456.5|2450.5|2457|2451|2454.5|2448.5|59
1660013100000|2022-08-09 02:45:00|2456.3|2450.3|2460.3|2454.3|2460.3|2454.3|2455.8|2449.8|55
1660013400000|2022-08-09 02:50:00|2460|2454|2461.3|2455.3|2461.5|2455.5|2459.8|2453.8|31
1660013700000|2022-08-09 02:55:00|2461|2455|2458.5|2452.5|2461|2455|2456|2450|37
1660014000000|2022-08-09 03:00:00|2458.3|2452.3|2457.5|2451.5|2458.8|2452.8|2457.3|2451.3|51
1660014300000|2022-08-09 03:05:00|2457.3|2451.3|2458.3|2452.3|2458.8|2452.8|2457.3|2451.3|20
1660014600000|2022-08-09 03:10:00|2458|2452|2456.5|2450.5|2458|2452|2455.5|2449.5|26
1660014900000|2022-08-09 03:15:00|2456.8|2450.8|2453.5|2447.5|2457.3|2451.3|2453|2447|45
1660015200000|2022-08-09 03:20:00|2454|2448|2454.3|2448.3|2454.8|2448.8|2453|2447|36
1660015500000|2022-08-09 03:25:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.5|2447.5|18
1660015800000|2022-08-09 03:30:00|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|21
1660016100000|2022-08-09 03:35:00|2454|2448|2454.3|2448.3|2454.5|2448.5|2453.8|2447.8|18
1660016400000|2022-08-09 03:40:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|10
1660016700000|2022-08-09 03:45:00|2454|2448|2454|2448|2454|2448|2453.8|2447.8|7
1660017000000|2022-08-09 03:50:00|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|10
1660017300000|2022-08-09 03:55:00|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660017600000|2022-08-09 04:00:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660017900000|2022-08-09 04:05:00|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660018500000|2022-08-09 04:15:00|2453.8|2447.8|2456.5|2450.5|2456.5|2450.5|2453.3|2447.3|10
1660018800000|2022-08-09 04:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456|2450|3
1660019100000|2022-08-09 04:25:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|8
1660019400000|2022-08-09 04:30:00|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|8
1660019700000|2022-08-09 04:35:00|2456.3|2450.3|2454|2448|2456.3|2450.3|2454|2448|10
1660020000000|2022-08-09 04:40:00|2453.8|2447.8|2454|2448|2454|2448|2453.3|2447.3|9
1660020300000|2022-08-09 04:45:00|2453.8|2447.8|2455|2449|2455|2449|2452.8|2446.8|10
1660020600000|2022-08-09 04:50:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|6
1660020900000|2022-08-09 04:55:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|6
1660021200000|2022-08-09 05:00:00|2455|2449|2453.3|2447.3|2455.3|2449.3|2453|2447|11
1660021500000|2022-08-09 05:05:00|2453|2447|2453|2447|2453.3|2447.3|2452.8|2446.8|6
1660021800000|2022-08-09 05:10:00|2452.8|2446.8|2454.5|2448.5|2454.8|2448.8|2452.8|2446.8|8
1660022100000|2022-08-09 05:15:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2454|2448|7
1660022400000|2022-08-09 05:20:00|2454|2448|2453.3|2447.3|2454|2448|2453|2447|8
1660022700000|2022-08-09 05:25:00|2453|2447|2454.3|2448.3|2454.5|2448.5|2453|2447|6
1660023000000|2022-08-09 05:30:00|2455|2449|2453.5|2447.5|2457.5|2451.5|2453.3|2447.3|60
1660023300000|2022-08-09 05:35:00|2453.3|2447.3|2451.5|2445.5|2455|2449|2451.5|2445.5|28
1660023600000|2022-08-09 05:40:00|2451.8|2445.8|2455|2449|2455.3|2449.3|2451.8|2445.8|45
1660023900000|2022-08-09 05:45:00|2455.3|2449.3|2459.3|2453.3|2460.5|2454.5|2455|2449|73
1660024200000|2022-08-09 05:50:00|2458.8|2452.8|2456.8|2450.8|2458.8|2452.8|2456.8|2450.8|21
1660024500000|2022-08-09 05:55:00|2457|2451|2455.3|2449.3|2457.5|2451.5|2455|2449|19
1660024800000|2022-08-09 06:00:00|2455.5|2449.5|2456.8|2450.8|2457.5|2451.5|2455.5|2449.5|41
1660025100000|2022-08-09 06:05:00|2456.5|2450.5|2460.3|2454.3|2460.5|2454.5|2456.5|2450.5|33
1660025400000|2022-08-09 06:10:00|2460.5|2454.5|2460.5|2454.5|2461.3|2455.3|2459.5|2453.5|27
1660025700000|2022-08-09 06:15:00|2460.8|2454.8|2458.8|2452.8|2461.3|2455.3|2458.8|2452.8|33
1660026000000|2022-08-09 06:20:00|2459.3|2453.3|2458|2452|2459.5|2453.5|2455.3|2449.3|52
1660026300000|2022-08-09 06:25:00|2457.8|2451.8|2459|2453|2461|2455|2457.8|2451.8|92
1660026600000|2022-08-09 06:30:00|2458.8|2452.8|2460.5|2454.5|2461.5|2455.5|2457.5|2451.5|49
1660026900000|2022-08-09 06:35:00|2460.8|2454.8|2458.8|2452.8|2460.8|2454.8|2457.8|2451.8|30
1660027200000|2022-08-09 06:40:00|2458.5|2452.5|2459.5|2453.5|2460.8|2454.8|2458.5|2452.5|20
1660027500000|2022-08-09 06:45:00|2459.8|2453.8|2458.3|2452.3|2460.8|2454.8|2458.3|2452.3|37
1660027800000|2022-08-09 06:50:00|2458.5|2452.5|2459.3|2453.3|2459.5|2453.5|2457.5|2451.5|36
1660028100000|2022-08-09 06:55:00|2459.5|2453.5|2459|2453|2461|2455|2458.5|2452.5|45
1660028400000|2022-08-09 07:00:00|2458|2452|2459.8|2453.8|2461|2455|2458|2452|29
1660028700000|2022-08-09 07:05:00|2460|2454|2461.3|2455.3|2461.5|2455.5|2457|2451|49
1660029000000|2022-08-09 07:10:00|2461|2455|2469.5|2463.5|2470.5|2464.5|2460.8|2454.8|47
1660029300000|2022-08-09 07:15:00|2469|2463|2472.5|2466.5|2473.8|2467.8|2468.3|2462.3|69
1660029600000|2022-08-09 07:20:00|2472.8|2466.8|2468.3|2462.3|2474|2468|2468.3|2462.3|49
1660029900000|2022-08-09 07:25:00|2468.8|2462.8|2467.8|2461.8|2469.5|2463.5|2467|2461|42
1660030200000|2022-08-09 07:30:00|2467.5|2461.5|2467.5|2461.5|2468.3|2462.3|2466.3|2460.3|45
1660030500000|2022-08-09 07:35:00|2467.8|2461.8|2464.8|2458.8|2467.8|2461.8|2464.8|2458.8|38
1660030800000|2022-08-09 07:40:00|2464.5|2458.5|2462.8|2456.8|2464.5|2458.5|2459.8|2453.8|33
1660031100000|2022-08-09 07:45:00|2463|2457|2466.8|2460.8|2468.8|2462.8|2461.5|2455.5|41
1660031400000|2022-08-09 07:50:00|2466.5|2460.5|2469.8|2463.8|2472.8|2466.8|2466.3|2460.3|51
1660031700000|2022-08-09 07:55:00|2470.3|2464.3|2471.8|2465.8|2472.3|2466.3|2470|2464|38
1660032000000|2022-08-09 08:00:00|2471.5|2465.5|2475.8|2469.8|2476.3|2470.3|2471|2465|62
1660032300000|2022-08-09 08:05:00|2476|2470|2474.3|2468.3|2476|2470|2473.8|2467.8|49
1660032600000|2022-08-09 08:10:00|2474|2468|2480.8|2474.8|2480.8|2474.8|2472.8|2466.8|58
1660032900000|2022-08-09 08:15:00|2480.5|2474.5|2478.5|2472.5|2480.5|2474.5|2477.3|2471.3|30
1660033200000|2022-08-09 08:20:00|2478.8|2472.8|2481|2475|2484.5|2478.5|2478.8|2472.8|59
1660033500000|2022-08-09 08:25:00|2481.3|2475.3|2483.8|2477.8|2485.3|2479.3|2481.3|2475.3|75
1660033800000|2022-08-09 08:30:00|2484|2478|2484|2478|2484.5|2478.5|2482|2476|32
1660034100000|2022-08-09 08:35:00|2483.8|2477.8|2477|2471|2485|2479|2477|2471|30
1660034400000|2022-08-09 08:40:00|2477.3|2471.3|2477|2471|2479.3|2473.3|2476.5|2470.5|39
1660034700000|2022-08-09 08:45:00|2476.8|2470.8|2473.5|2467.5|2477.8|2471.8|2472.5|2466.5|29
1660035000000|2022-08-09 08:50:00|2474|2468|2476.5|2470.5|2477.5|2471.5|2472.8|2466.8|36
1660035300000|2022-08-09 08:55:00|2476.8|2470.8|2479.3|2473.3|2480.5|2474.5|2476.8|2470.8|23
1660035600000|2022-08-09 09:00:00|2479|2473|2481.3|2475.3|2481.8|2475.8|2479|2473|32
1660035900000|2022-08-09 09:05:00|2481.5|2475.5|2482.3|2476.3|2483|2477|2481.5|2475.5|41
1660036200000|2022-08-09 09:10:00|2482|2476|2483.5|2477.5|2486|2480|2481.3|2475.3|37
1660036500000|2022-08-09 09:15:00|2483.8|2477.8|2481.3|2475.3|2483.8|2477.8|2481|2475|25
1660036800000|2022-08-09 09:20:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2480|2474|26
1660037100000|2022-08-09 09:25:00|2481.8|2475.8|2482|2476|2483|2477|2481.5|2475.5|36
1660037400000|2022-08-09 09:30:00|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|29
1660037700000|2022-08-09 09:35:00|2480.8|2474.8|2482.3|2476.3|2483.8|2477.8|2480.5|2474.5|40
1660038000000|2022-08-09 09:40:00|2482|2476|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|26
1660038300000|2022-08-09 09:45:00|2482.8|2476.8|2482.5|2476.5|2483|2477|2481.5|2475.5|20
1660038600000|2022-08-09 09:50:00|2482.8|2476.8|2485.8|2479.8|2485.8|2479.8|2482.5|2476.5|22
1660038900000|2022-08-09 09:55:00|2486.3|2480.3|2487|2481|2489.3|2483.3|2485|2479|46
1660039200000|2022-08-09 10:00:00|2487.3|2481.3|2487.3|2481.3|2488|2482|2486.5|2480.5|31
1660039500000|2022-08-09 10:05:00|2487|2481|2484|2478|2487|2481|2484|2478|39
1660039800000|2022-08-09 10:10:00|2483.8|2477.8|2482.5|2476.5|2484|2478|2481.5|2475.5|33
1660040100000|2022-08-09 10:15:00|2482.8|2476.8|2481|2475|2483|2477|2481|2475|45
1660040400000|2022-08-09 10:20:00|2481.3|2475.3|2481.5|2475.5|2482.8|2476.8|2481|2475|37
1660040700000|2022-08-09 10:25:00|2481.8|2475.8|2480.5|2474.5|2482|2476|2480.5|2474.5|30
1660041000000|2022-08-09 10:30:00|2480.3|2474.3|2479.3|2473.3|2480.8|2474.8|2479|2473|31
1660041300000|2022-08-09 10:35:00|2479|2473|2482.8|2476.8|2482.8|2476.8|2478.5|2472.5|41
1660041600000|2022-08-09 10:40:00|2483.3|2477.3|2482.8|2476.8|2484.8|2478.8|2481.8|2475.8|31
1660041900000|2022-08-09 10:45:00|2482.5|2476.5|2480.3|2474.3|2482.5|2476.5|2480.3|2474.3|25
1660042200000|2022-08-09 10:50:00|2480.5|2474.5|2480.8|2474.8|2482.3|2476.3|2480.3|2474.3|27
1660042500000|2022-08-09 10:55:00|2481|2475|2480.8|2474.8|2483|2477|2480|2474|37
1660042800000|2022-08-09 11:00:00|2481.3|2475.3|2482.3|2476.3|2483|2477|2481.3|2475.3|28
1660043100000|2022-08-09 11:05:00|2482.5|2476.5|2479.3|2473.3|2483|2477|2477.3|2471.3|48
1660043400000|2022-08-09 11:10:00|2479.5|2473.5|2476.5|2470.5|2479.5|2473.5|2476.3|2470.3|26
1660043700000|2022-08-09 11:15:00|2476.3|2470.3|2474.8|2468.8|2477.5|2471.5|2474|2468|30
1660044000000|2022-08-09 11:20:00|2475|2469|2472.5|2466.5|2475|2469|2471.8|2465.8|20
1660044300000|2022-08-09 11:25:00|2472.8|2466.8|2474.5|2468.5|2474.8|2468.8|2472.8|2466.8|35
1660044600000|2022-08-09 11:30:00|2474.3|2468.3|2473|2467|2474.3|2468.3|2471.8|2465.8|42
1660044900000|2022-08-09 11:35:00|2472.8|2466.8|2473|2467|2473|2467|2471.8|2465.8|26
1660045200000|2022-08-09 11:40:00|2472.8|2466.8|2473|2467|2473|2467|2472|2466|10
1660045500000|2022-08-09 11:45:00|2472.8|2466.8|2470.3|2464.3|2472.8|2466.8|2470|2464|25
1660045800000|2022-08-09 11:50:00|2470.5|2464.5|2472.3|2466.3|2475|2469|2470.5|2464.5|64
1660046100000|2022-08-09 11:55:00|2472.5|2466.5|2478.8|2472.8|2479.3|2473.3|2471.5|2465.5|112
1660046400000|2022-08-09 12:00:00|2478.5|2472.5|2480.8|2474.8|2481.4|2475.4|2476.5|2470.5|86
1660046700000|2022-08-09 12:05:00|2481.5|2475.5|2483.9|2477.9|2487.3|2481.3|2481.5|2475.5|91
1660047000000|2022-08-09 12:10:00|2483.6|2477.6|2480.3|2474.3|2483.6|2477.6|2480|2474|51
1660047300000|2022-08-09 12:15:00|2480.5|2474.5|2479|2473|2481|2475|2478.5|2472.5|42
1660047600000|2022-08-09 12:20:00|2479.3|2473.3|2480|2474|2481.3|2475.3|2479|2473|48
1660047900000|2022-08-09 12:25:00|2480.3|2474.3|2482|2476|2482.5|2476.5|2479|2473|57
1660048200000|2022-08-09 12:30:00|2481.8|2475.8|2481|2475|2482.8|2476.8|2480.5|2474.5|57
1660048500000|2022-08-09 12:35:00|2480.5|2474.5|2484.5|2478.5|2485|2479|2480.3|2474.3|40
1660048800000|2022-08-09 12:40:00|2484.3|2478.3|2487.8|2481.8|2487.8|2481.8|2483.8|2477.8|44
1660049100000|2022-08-09 12:45:00|2488|2482|2489.5|2483.5|2490.3|2484.3|2487.8|2481.8|38
1660049400000|2022-08-09 12:50:00|2489.8|2483.8|2492.5|2486.5|2494.5|2488.5|2489|2483|73
1660049700000|2022-08-09 12:55:00|2492.3|2486.3|2492|2486|2494.8|2488.8|2490.3|2484.3|67
1660050000000|2022-08-09 13:00:00|2491.8|2485.8|2492.5|2486.5|2494.5|2488.5|2488.8|2482.8|179
1660050300000|2022-08-09 13:05:00|2491.8|2485.8|2494|2488|2494.5|2488.5|2491.5|2485.5|71
1660050600000|2022-08-09 13:10:00|2493.8|2487.8|2496.3|2490.3|2497|2491|2492.8|2486.8|70
1660050900000|2022-08-09 13:15:00|2496|2490|2491.5|2485.5|2496.5|2490.5|2491|2485|111
1660051200000|2022-08-09 13:20:00|2491.3|2485.3|2488.3|2482.3|2491.3|2485.3|2485.9|2479.9|187
1660051500000|2022-08-09 13:25:00|2488.5|2482.5|2491.8|2485.8|2493.5|2487.5|2487.5|2481.5|233
1660051800000|2022-08-09 13:30:00|2492|2486|2496.5|2490.5|2496.5|2490.5|2490.8|2484.8|92
1660052100000|2022-08-09 13:35:00|2496.8|2490.8|2506.1|2500.1|2509|2503|2493.8|2487.8|176
1660052400000|2022-08-09 13:40:00|2505.9|2499.9|2504.8|2498.8|2510.3|2504.3|2504|2498|108
1660052700000|2022-08-09 13:45:00|2505|2499|2500.8|2494.8|2509.5|2503.5|2500.8|2494.8|122
1660053000000|2022-08-09 13:50:00|2501.3|2495.3|2500|2494|2503|2497|2499.5|2493.5|95
1660053300000|2022-08-09 13:55:00|2500.3|2494.3|2501.3|2495.3|2502.3|2496.3|2499.8|2493.8|77
1660053600000|2022-08-09 14:00:00|2500.8|2494.8|2497.5|2491.5|2500.8|2494.8|2495.3|2489.3|65
1660053900000|2022-08-09 14:05:00|2497|2491|2496.3|2490.3|2497|2491|2491.8|2485.8|73
1660054200000|2022-08-09 14:10:00|2496|2490|2496.5|2490.5|2499|2493|2494.3|2488.3|79
1660054500000|2022-08-09 14:15:00|2496.8|2490.8|2496.5|2490.5|2500.8|2494.8|2495.5|2489.5|85
1660054800000|2022-08-09 14:20:00|2496.8|2490.8|2492.3|2486.3|2497.8|2491.8|2492|2486|74
1660055100000|2022-08-09 14:25:00|2492.5|2486.5|2494|2488|2496.5|2490.5|2490.3|2484.3|76
1660055400000|2022-08-09 14:30:00|2493|2487|2497.5|2491.5|2497.8|2491.8|2492.5|2486.5|67
1660055700000|2022-08-09 14:35:00|2497.8|2491.8|2494.5|2488.5|2498.3|2492.3|2492.8|2486.8|66
1660056000000|2022-08-09 14:40:00|2494.8|2488.8|2497.3|2491.3|2498|2492|2494.8|2488.8|60
1660056300000|2022-08-09 14:45:00|2497|2491|2496.8|2490.8|2497.5|2491.5|2493.8|2487.8|89
1660056600000|2022-08-09 14:50:00|2497|2491|2501|2495|2501.5|2495.5|2495.5|2489.5|65
1660056900000|2022-08-09 14:55:00|2501.3|2495.3|2499|2493|2502.8|2496.8|2498.3|2492.3|87
1660057200000|2022-08-09 15:00:00|2498.8|2492.8|2500|2494|2500|2494|2495.5|2489.5|119
1660057500000|2022-08-09 15:05:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2496.8|2490.8|121
1660057800000|2022-08-09 15:10:00|2499.5|2493.5|2501.5|2495.5|2501.5|2495.5|2498.3|2492.3|49
1660058100000|2022-08-09 15:15:00|2501|2495|2503|2497|2504.3|2498.3|2499.8|2493.8|65
1660058400000|2022-08-09 15:20:00|2503.3|2497.3|2500.5|2494.5|2503.3|2497.3|2498.8|2492.8|74
1660058700000|2022-08-09 15:25:00|2500|2494|2496|2490|2500|2494|2495.8|2489.8|64
1660059000000|2022-08-09 15:30:00|2496.3|2490.3|2492|2486|2498.3|2492.3|2489.5|2483.5|153
1660059300000|2022-08-09 15:35:00|2491.3|2485.3|2492.5|2486.5|2493|2487|2490.5|2484.5|38
1660059600000|2022-08-09 15:40:00|2492.3|2486.3|2484.5|2478.5|2492.3|2486.3|2484.5|2478.5|61
1660059900000|2022-08-09 15:45:00|2485.8|2479.8|2484|2478|2486|2480|2482|2476|37
1660060200000|2022-08-09 15:50:00|2484.3|2478.3|2481.5|2475.5|2484.8|2478.8|2480.5|2474.5|70
1660060500000|2022-08-09 15:55:00|2480.8|2474.8|2483.8|2477.8|2484|2478|2480|2474|34
1660060800000|2022-08-09 16:00:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483.3|2477.3|19
1660061100000|2022-08-09 16:05:00|2484|2478|2483|2477|2484.3|2478.3|2482.5|2476.5|37
1660061400000|2022-08-09 16:10:00|2483.3|2477.3|2480.5|2474.5|2483.3|2477.3|2480.3|2474.3|42
1660061700000|2022-08-09 16:15:00|2480.8|2474.8|2477.8|2471.8|2482.5|2476.5|2477.5|2471.5|31
1660062000000|2022-08-09 16:20:00|2478|2472|2477.5|2471.5|2478|2472|2477.3|2471.3|27
1660062300000|2022-08-09 16:25:00|2478|2472|2477|2471|2479|2473|2476.5|2470.5|98
1660062600000|2022-08-09 16:30:00|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2473.8|2467.8|48
1660062900000|2022-08-09 16:35:00|2474.8|2468.8|2476.5|2470.5|2477.8|2471.8|2474.8|2468.8|26
1660063200000|2022-08-09 16:40:00|2476.3|2470.3|2476.5|2470.5|2476.8|2470.8|2475.5|2469.5|9
1660063500000|2022-08-09 16:45:00|2476.3|2470.3|2478|2472|2478|2472|2476.3|2470.3|18
1660063800000|2022-08-09 16:50:00|2478.3|2472.3|2476.3|2470.3|2478.3|2472.3|2476|2470|17
1660064100000|2022-08-09 16:55:00|2476|2470|2478.8|2472.8|2479|2473|2476|2470|56
1660064400000|2022-08-09 17:00:00|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|8
1660064700000|2022-08-09 17:05:00|2478.8|2472.8|2479.3|2473.3|2480|2474|2478.8|2472.8|15
1660065000000|2022-08-09 17:10:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1660065600000|2022-08-09 17:20:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|6
1660065900000|2022-08-09 17:25:00|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479|2473|13
1660066200000|2022-08-09 17:30:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|22
1660066500000|2022-08-09 17:35:00|2478.5|2472.5|2476.8|2470.8|2478.5|2472.5|2476.8|2470.8|18
1660066800000|2022-08-09 17:40:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2475.8|2469.8|18
1660067100000|2022-08-09 17:45:00|2477.8|2471.8|2477|2471|2478.3|2472.3|2477|2471|14
1660067400000|2022-08-09 17:50:00|2476.8|2470.8|2477|2471|2478|2472|2476.5|2470.5|20
1660067700000|2022-08-09 17:55:00|2476.8|2470.8|2480.5|2465.5|2481.5|2471.3|2476.8|2465.3|10
1660089600000|2022-08-10 00:00:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.4|2469.4|6
1660089900000|2022-08-10 00:05:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1660090200000|2022-08-10 00:10:00|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|9
1660090500000|2022-08-10 00:15:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|9
1660090800000|2022-08-10 00:20:00|2477|2471|2480|2474|2480|2474|2477|2471|15
1660091100000|2022-08-10 00:25:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1660091400000|2022-08-10 00:30:00|2480.3|2474.3|2482|2476|2482|2476|2480.3|2474.3|6
1660091700000|2022-08-10 00:35:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|4
1660092000000|2022-08-10 00:40:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|6
1660092300000|2022-08-10 00:45:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2481|2475|9
1660092600000|2022-08-10 00:50:00|2481.8|2475.8|2480|2474|2481.8|2475.8|2480|2474|8
1660092900000|2022-08-10 00:55:00|2479.8|2473.8|2477.4|2471.4|2479.8|2473.8|2476.9|2470.9|29
1660093200000|2022-08-10 01:00:00|2476.9|2470.9|2480.3|2474.3|2480.3|2474.3|2474.1|2468.1|71
1660093500000|2022-08-10 01:05:00|2480.5|2474.5|2476.8|2470.8|2480.5|2474.5|2476.3|2470.3|46
1660093800000|2022-08-10 01:10:00|2477|2471|2476.3|2470.3|2478.3|2472.3|2475.8|2469.8|64
1660094100000|2022-08-10 01:15:00|2476.5|2470.5|2477.3|2471.3|2477.8|2471.8|2476.5|2470.5|19
1660094400000|2022-08-10 01:20:00|2477|2471|2477.8|2471.8|2477.8|2471.8|2476.5|2470.5|21
1660094700000|2022-08-10 01:25:00|2477.3|2471.3|2478.8|2472.8|2480|2474|2476.8|2470.8|24
1660095000000|2022-08-10 01:30:00|2479|2473|2479.3|2473.3|2479.5|2473.5|2479|2473|34
1660095300000|2022-08-10 01:35:00|2479.5|2473.5|2482|2476|2482|2476|2479.3|2473.3|14
1660095600000|2022-08-10 01:40:00|2482.3|2476.3|2481|2475|2482.8|2476.8|2480.3|2474.3|40
1660095900000|2022-08-10 01:45:00|2480.8|2474.8|2480.8|2474.8|2481.5|2475.5|2480.5|2474.5|15
1660096200000|2022-08-10 01:50:00|2481|2475|2479.3|2473.3|2481.5|2475.5|2478.8|2472.8|14
1660096500000|2022-08-10 01:55:00|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|14
1660096800000|2022-08-10 02:00:00|2478.5|2472.5|2479|2473|2479|2473|2477.8|2471.8|19
1660097100000|2022-08-10 02:05:00|2479.3|2473.3|2480|2474|2481|2475|2479|2473|19
1660097400000|2022-08-10 02:10:00|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|27
1660097700000|2022-08-10 02:15:00|2479.3|2473.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|5
1660098000000|2022-08-10 02:20:00|2479.5|2473.5|2485.4|2479.4|2487.6|2481.6|2479.5|2473.5|16
1660098300000|2022-08-10 02:25:00|2485.9|2479.9|2490|2484|2490|2484|2485.1|2479.1|16
1660098600000|2022-08-10 02:30:00|2489.8|2483.8|2486.8|2480.8|2490.5|2484.5|2486.5|2480.5|28
1660098900000|2022-08-10 02:35:00|2486.5|2480.5|2485.3|2479.3|2486.5|2480.5|2484|2478|42
1660099200000|2022-08-10 02:40:00|2484.8|2478.8|2483.3|2477.3|2486.3|2480.3|2483.3|2477.3|66
1660099500000|2022-08-10 02:45:00|2483|2477|2484|2478|2485|2479|2481.8|2475.8|60
1660099800000|2022-08-10 02:50:00|2483.8|2477.8|2482|2476|2484.3|2478.3|2481.5|2475.5|32
1660100100000|2022-08-10 02:55:00|2481.8|2475.8|2477.3|2471.3|2481.8|2475.8|2476.8|2470.8|57
1660100400000|2022-08-10 03:00:00|2477|2471|2477|2471|2477.8|2471.8|2476|2470|43
1660100700000|2022-08-10 03:05:00|2477.3|2471.3|2480|2474|2480.5|2474.5|2476.8|2470.8|29
1660101000000|2022-08-10 03:10:00|2479.3|2473.3|2480|2474|2480.3|2474.3|2478.5|2472.5|22
1660101300000|2022-08-10 03:15:00|2479.8|2473.8|2481|2475|2482.5|2476.5|2479.5|2473.5|33
1660101600000|2022-08-10 03:20:00|2481.3|2475.3|2481|2475|2482.3|2476.3|2480.8|2474.8|23
1660101900000|2022-08-10 03:25:00|2481.3|2475.3|2479|2473|2482.3|2476.3|2478.8|2472.8|17
1660102200000|2022-08-10 03:30:00|2478.8|2472.8|2478.3|2472.3|2479|2473|2478.3|2472.3|15
1660102500000|2022-08-10 03:35:00|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|7
1660102800000|2022-08-10 03:40:00|2477.3|2471.3|2477.8|2471.8|2478|2472|2477.3|2471.3|7
1660103100000|2022-08-10 03:45:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476|2470|5
1660103400000|2022-08-10 03:50:00|2476.8|2470.8|2476|2470|2477|2471|2474.8|2468.8|10
1660103700000|2022-08-10 03:55:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1660104000000|2022-08-10 04:00:00|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1660104300000|2022-08-10 04:05:00|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2473|2467|9
1660104600000|2022-08-10 04:10:00|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|4
1660104900000|2022-08-10 04:15:00|2473.8|2467.8|2475|2469|2475.8|2469.8|2473.8|2467.8|30
1660105200000|2022-08-10 04:20:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475|2469|3
1660106100000|2022-08-10 04:35:00|2475|2469|2475.8|2469.8|2476|2470|2475|2469|5
1660106400000|2022-08-10 04:40:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|3
1660106700000|2022-08-10 04:45:00|2476.5|2470.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|8
1660107000000|2022-08-10 04:50:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1660107600000|2022-08-10 05:00:00|2477|2471|2478|2472|2478|2472|2476.5|2470.5|16
1660107900000|2022-08-10 05:05:00|2477.8|2471.8|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|10
1660108200000|2022-08-10 05:10:00|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|2
1660108500000|2022-08-10 05:15:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1660108800000|2022-08-10 05:20:00|2478|2472|2475.8|2469.8|2478.3|2472.3|2474.8|2468.8|22
1660109100000|2022-08-10 05:25:00|2476|2470|2476|2470|2476|2470|2475.5|2469.5|16
1660109400000|2022-08-10 05:30:00|2476.3|2470.3|2476|2470|2479|2473|2475.5|2469.5|69
1660109700000|2022-08-10 05:35:00|2475.8|2469.8|2477.3|2471.3|2477.5|2471.5|2475|2469|60
1660110000000|2022-08-10 05:40:00|2477.5|2471.5|2481|2475|2481.8|2475.8|2477.3|2471.3|40
1660110300000|2022-08-10 05:45:00|2480.5|2474.5|2478.8|2472.8|2481.5|2475.5|2478.5|2472.5|35
1660110600000|2022-08-10 05:50:00|2478.5|2472.5|2482.5|2476.5|2483.5|2477.5|2478.5|2472.5|33
1660110900000|2022-08-10 05:55:00|2482.8|2476.8|2480.3|2474.3|2484|2478|2479.8|2473.8|31
1660111200000|2022-08-10 06:00:00|2480.5|2474.5|2480|2474|2481.8|2475.8|2478.8|2472.8|44
1660111500000|2022-08-10 06:05:00|2480.3|2474.3|2476.3|2470.3|2481.8|2475.8|2475.9|2469.9|42
1660111800000|2022-08-10 06:10:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2475.3|2469.3|23
1660112100000|2022-08-10 06:15:00|2477.3|2471.3|2475.8|2469.8|2478.8|2472.8|2475.8|2469.8|47
1660112400000|2022-08-10 06:20:00|2476|2470|2475.3|2469.3|2477|2471|2474.8|2468.8|53
1660112700000|2022-08-10 06:25:00|2475.8|2469.8|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|15
1660113000000|2022-08-10 06:30:00|2476|2470|2477.5|2471.5|2477.8|2471.8|2475|2469|40
1660113300000|2022-08-10 06:35:00|2477.8|2471.8|2474.5|2468.5|2478|2472|2472.3|2466.3|48
1660113600000|2022-08-10 06:40:00|2475|2469|2477|2471|2477.5|2471.5|2474.8|2468.8|41
1660113900000|2022-08-10 06:45:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2475.8|2469.8|33
1660114200000|2022-08-10 06:50:00|2478|2472|2475.5|2469.5|2478|2472|2475.3|2469.3|25
1660114500000|2022-08-10 06:55:00|2475.8|2469.8|2476.8|2470.8|2477.5|2471.5|2475.8|2469.8|29
1660114800000|2022-08-10 07:00:00|2476.5|2470.5|2480.8|2474.8|2480.8|2474.8|2475.5|2469.5|55
1660115100000|2022-08-10 07:05:00|2481.3|2475.3|2484.3|2478.3|2485.8|2479.8|2481.3|2475.3|45
1660115400000|2022-08-10 07:10:00|2484|2478|2484|2478|2486|2480|2482.8|2476.8|36
1660115700000|2022-08-10 07:15:00|2484.3|2478.3|2485.3|2479.3|2485.5|2479.5|2483.8|2477.8|29
1660116000000|2022-08-10 07:20:00|2485.5|2479.5|2481.3|2475.3|2486|2480|2481.3|2475.3|47
1660116300000|2022-08-10 07:25:00|2481.5|2475.5|2481.3|2475.3|2484.5|2478.5|2480.5|2474.5|35
1660116600000|2022-08-10 07:30:00|2481.5|2475.5|2481.8|2475.8|2483.3|2477.3|2481.3|2475.3|30
1660116900000|2022-08-10 07:35:00|2482.3|2476.3|2483.5|2477.5|2484.8|2478.8|2481.8|2475.8|29
1660117200000|2022-08-10 07:40:00|2483.3|2477.3|2480.5|2474.5|2483.5|2477.5|2479.8|2473.8|41
1660117500000|2022-08-10 07:45:00|2480.8|2474.8|2478.8|2472.8|2481|2475|2478.5|2472.5|25
1660117800000|2022-08-10 07:50:00|2479.5|2473.5|2478.3|2472.3|2479.8|2473.8|2478|2472|32
1660118100000|2022-08-10 07:55:00|2478|2472|2476.3|2470.3|2478.8|2472.8|2476.3|2470.3|54
1660118400000|2022-08-10 08:00:00|2476.5|2470.5|2473.5|2467.5|2478.5|2472.5|2473.5|2467.5|48
1660118700000|2022-08-10 08:05:00|2473|2467|2463.8|2457.8|2473|2467|2463.8|2457.8|67
1660119000000|2022-08-10 08:10:00|2464|2458|2464.8|2458.8|2467|2461|2461.4|2455.4|83
1660119300000|2022-08-10 08:15:00|2465|2459|2465.5|2459.5|2465.5|2459.5|2463|2457|50
1660119600000|2022-08-10 08:20:00|2465|2459|2471|2465|2471.5|2465.5|2465|2459|47
1660119900000|2022-08-10 08:25:00|2471.3|2465.3|2475|2469|2475|2469|2471|2465|40
1660120200000|2022-08-10 08:30:00|2475.5|2469.5|2477|2471|2478.3|2472.3|2474.3|2468.3|61
1660120500000|2022-08-10 08:35:00|2477.3|2471.3|2477|2471|2478.8|2472.8|2475.5|2469.5|55
1660120800000|2022-08-10 08:40:00|2476.3|2470.3|2480.5|2474.5|2482.3|2476.3|2476.3|2470.3|56
1660121100000|2022-08-10 08:45:00|2480.8|2474.8|2480.8|2474.8|2481.8|2475.8|2480|2474|37
1660121400000|2022-08-10 08:50:00|2480.5|2474.5|2481.9|2475.9|2490.1|2484.1|2479|2473|62
1660121700000|2022-08-10 08:55:00|2482|2476|2481|2475|2482.8|2476.8|2480.3|2474.3|31
1660122000000|2022-08-10 09:00:00|2480.8|2474.8|2481.5|2475.5|2483.8|2477.8|2479|2473|36
1660122300000|2022-08-10 09:05:00|2481.3|2475.3|2478.8|2472.8|2481.3|2475.3|2477.8|2471.8|24
1660122600000|2022-08-10 09:10:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|28
1660122900000|2022-08-10 09:15:00|2477.8|2471.8|2480|2474|2480|2474|2477|2471|30
1660123200000|2022-08-10 09:20:00|2479.8|2473.8|2482|2476|2483.8|2477.8|2479|2473|34
1660123500000|2022-08-10 09:25:00|2482.3|2476.3|2479|2473|2482.3|2476.3|2478.8|2472.8|37
1660123800000|2022-08-10 09:30:00|2479.3|2473.3|2479.8|2473.8|2481.3|2475.3|2479.3|2473.3|28
1660124100000|2022-08-10 09:35:00|2479.5|2473.5|2478.3|2472.3|2480.8|2474.8|2478.3|2472.3|23
1660124400000|2022-08-10 09:40:00|2478|2472|2478|2472|2479.3|2473.3|2477.3|2471.3|25
1660124700000|2022-08-10 09:45:00|2477.8|2471.8|2480.8|2474.8|2481|2475|2476.8|2470.8|33
1660125000000|2022-08-10 09:50:00|2480.3|2474.3|2480|2474|2483|2477|2480|2474|33
1660125300000|2022-08-10 09:55:00|2479.8|2473.8|2472.5|2466.5|2480.5|2474.5|2472|2466|31
1660125600000|2022-08-10 10:00:00|2473|2467|2473.5|2467.5|2474.8|2468.8|2472.8|2466.8|27
1660125900000|2022-08-10 10:05:00|2473.8|2467.8|2474.3|2468.3|2474.5|2468.5|2472|2466|24
1660126200000|2022-08-10 10:10:00|2474.5|2468.5|2473.8|2467.8|2475|2469|2473.8|2467.8|32
1660126500000|2022-08-10 10:15:00|2474|2468|2474.5|2468.5|2476.5|2470.5|2473.3|2467.3|20
1660126800000|2022-08-10 10:20:00|2474.8|2468.8|2476|2470|2476.3|2470.3|2474|2468|18
1660127100000|2022-08-10 10:25:00|2476.3|2470.3|2473.5|2467.5|2476.3|2470.3|2473.5|2467.5|17
1660127400000|2022-08-10 10:30:00|2473.8|2467.8|2473.5|2467.5|2474.5|2468.5|2473|2467|26
1660127700000|2022-08-10 10:35:00|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|9
1660128000000|2022-08-10 10:40:00|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473|2467|17
1660128300000|2022-08-10 10:45:00|2473.5|2467.5|2473|2467|2474.3|2468.3|2473|2467|11
1660128600000|2022-08-10 10:50:00|2473.3|2467.3|2474.3|2468.3|2474.8|2468.8|2473.3|2467.3|13
1660128900000|2022-08-10 10:55:00|2474.5|2468.5|2476.5|2470.5|2477|2471|2474.5|2468.5|20
1660129200000|2022-08-10 11:00:00|2476|2470|2477.3|2471.3|2478.5|2472.5|2475.5|2469.5|33
1660129500000|2022-08-10 11:05:00|2477|2471|2474.5|2468.5|2477.5|2471.5|2473.8|2467.8|33
1660129800000|2022-08-10 11:10:00|2474.3|2468.3|2474.8|2468.8|2477|2471|2473.5|2467.5|33
1660130100000|2022-08-10 11:15:00|2475|2469|2475.3|2469.3|2475.5|2469.5|2474.5|2468.5|32
1660130400000|2022-08-10 11:20:00|2475.5|2469.5|2467.8|2461.8|2475.5|2469.5|2467.3|2461.3|31
1660130700000|2022-08-10 11:25:00|2467.5|2461.5|2462.8|2456.8|2467.5|2461.5|2462.1|2456.1|47
1660131000000|2022-08-10 11:30:00|2463|2457|2464.5|2458.5|2466.3|2460.3|2463|2457|49
1660131300000|2022-08-10 11:35:00|2464.3|2458.3|2462.8|2456.8|2464.8|2458.8|2462.5|2456.5|35
1660131600000|2022-08-10 11:40:00|2462.5|2456.5|2461.5|2455.5|2463|2457|2460.5|2454.5|45
1660131900000|2022-08-10 11:45:00|2461.3|2455.3|2457.3|2451.3|2461.3|2455.3|2456.3|2450.3|57
1660132200000|2022-08-10 11:50:00|2457|2451|2455.3|2449.3|2457|2451|2453.8|2447.8|75
1660132500000|2022-08-10 11:55:00|2455|2449|2454|2448|2455.5|2449.5|2449.5|2443.5|117
1660132800000|2022-08-10 12:00:00|2453.5|2447.5|2456|2450|2457|2451|2453|2447|62
1660133100000|2022-08-10 12:05:00|2456.5|2450.5|2454|2448|2461.3|2455.3|2453.8|2447.8|65
1660133400000|2022-08-10 12:10:00|2454.3|2448.3|2455|2449|2455.8|2449.8|2453.5|2447.5|40
1660133700000|2022-08-10 12:15:00|2455.3|2449.3|2457.3|2451.3|2458.5|2452.5|2455|2449|61
1660134000000|2022-08-10 12:20:00|2456.8|2450.8|2453.8|2447.8|2458|2452|2453.5|2447.5|72
1660134300000|2022-08-10 12:25:00|2454|2448|2447.6|2441.6|2455|2449|2446.3|2440.3|57
1660134600000|2022-08-10 12:30:00|2447.9|2441.9|2463|2457|2469.3|2463.3|2447.4|2441.4|181
1660134900000|2022-08-10 12:35:00|2463.5|2457.5|2470.5|2464.5|2470.8|2464.8|2463.3|2457.3|149
1660135200000|2022-08-10 12:40:00|2470.8|2464.8|2472|2466|2475|2469|2470.3|2464.3|116
1660135500000|2022-08-10 12:45:00|2471|2465|2469.3|2463.3|2472|2466|2467.3|2461.3|112
1660135800000|2022-08-10 12:50:00|2469|2463|2464.8|2458.8|2469|2463|2464.5|2458.5|119
1660136100000|2022-08-10 12:55:00|2465|2459|2468|2462|2469.8|2463.8|2462.3|2456.3|90
1660136400000|2022-08-10 13:00:00|2467.8|2461.8|2475.8|2469.8|2479.5|2473.5|2467.8|2461.8|319
1660136700000|2022-08-10 13:05:00|2476|2470|2477.5|2471.5|2479.3|2473.3|2475.5|2469.5|112
1660137000000|2022-08-10 13:10:00|2478.3|2472.3|2472.5|2466.5|2479.5|2473.5|2471.8|2465.8|110
1660137300000|2022-08-10 13:15:00|2472.3|2466.3|2472|2466|2473.5|2467.5|2468.8|2462.8|96
1660137600000|2022-08-10 13:20:00|2472.5|2466.5|2467.3|2461.3|2472.5|2466.5|2465.5|2459.5|118
1660137900000|2022-08-10 13:25:00|2467|2461|2466.8|2460.8|2470.3|2464.3|2466.5|2460.5|131
1660138200000|2022-08-10 13:30:00|2466.3|2460.3|2458.8|2452.8|2466.3|2460.3|2458.3|2452.3|145
1660138500000|2022-08-10 13:35:00|2458.3|2452.3|2457.5|2451.5|2461|2455|2455.8|2449.8|97
1660138800000|2022-08-10 13:40:00|2457.8|2451.8|2454.3|2448.3|2459.8|2453.8|2453.5|2447.5|83
1660139100000|2022-08-10 13:45:00|2453.5|2447.5|2453.3|2447.3|2456.5|2450.5|2453.3|2447.3|109
1660139400000|2022-08-10 13:50:00|2453|2447|2452|2446|2454.3|2448.3|2450.3|2444.3|73
1660139700000|2022-08-10 13:55:00|2452.3|2446.3|2458.8|2452.8|2459|2453|2452.3|2446.3|101
1660140000000|2022-08-10 14:00:00|2458.5|2452.5|2456|2450|2458.5|2452.5|2453.5|2447.5|101
1660140300000|2022-08-10 14:05:00|2456.5|2450.5|2457.5|2451.5|2458.3|2452.3|2454.8|2448.8|86
1660140600000|2022-08-10 14:10:00|2457.3|2451.3|2451|2445|2458|2452|2451|2445|66
1660140900000|2022-08-10 14:15:00|2451.3|2445.3|2452.5|2446.5|2452.8|2446.8|2448.5|2442.5|60
1660141200000|2022-08-10 14:20:00|2452.3|2446.3|2451.3|2445.3|2453.5|2447.5|2448.8|2442.8|69
1660141500000|2022-08-10 14:25:00|2451|2445|2456.5|2450.5|2456.8|2450.8|2451|2445|71
1660141800000|2022-08-10 14:30:00|2456.3|2450.3|2458.5|2452.5|2458.8|2452.8|2455.8|2449.8|72
1660142100000|2022-08-10 14:35:00|2458.8|2452.8|2460|2454|2461.3|2455.3|2457.5|2451.5|65
1660142400000|2022-08-10 14:40:00|2460.3|2454.3|2459.8|2453.8|2462.3|2456.3|2458.3|2452.3|70
1660142700000|2022-08-10 14:45:00|2459.5|2453.5|2464.3|2458.3|2464.3|2458.3|2458.3|2452.3|72
1660143000000|2022-08-10 14:50:00|2464|2458|2466.3|2460.3|2467|2461|2464|2458|65
1660143300000|2022-08-10 14:55:00|2466.8|2460.8|2471.3|2465.3|2472|2466|2466.5|2460.5|86
1660143600000|2022-08-10 15:00:00|2471.8|2465.8|2474.5|2468.5|2476|2470|2471|2465|68
1660143900000|2022-08-10 15:05:00|2474.3|2468.3|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|74
1660144200000|2022-08-10 15:10:00|2474.3|2468.3|2474.8|2468.8|2475.3|2469.3|2472.3|2466.3|59
1660144500000|2022-08-10 15:15:00|2475.3|2469.3|2471|2465|2475.3|2469.3|2469.8|2463.8|57
1660144800000|2022-08-10 15:20:00|2470.8|2464.8|2483.8|2477.8|2484.4|2478.4|2470.3|2464.3|97
1660145100000|2022-08-10 15:25:00|2483.5|2477.5|2489|2483|2490.3|2484.3|2481|2475|144
1660145400000|2022-08-10 15:30:00|2488.8|2482.8|2495|2489|2496.8|2490.8|2483.8|2477.8|175
1660145700000|2022-08-10 15:35:00|2494.8|2488.8|2494.3|2488.3|2496.5|2490.5|2491.5|2485.5|108
1660146000000|2022-08-10 15:40:00|2494|2488|2497.3|2491.3|2498|2492|2493.8|2487.8|105
1660146300000|2022-08-10 15:45:00|2497|2491|2495.3|2489.3|2497.3|2491.3|2494.8|2488.8|62
1660146600000|2022-08-10 15:50:00|2495|2489|2494.8|2488.8|2496|2490|2493.5|2487.5|36
1660146900000|2022-08-10 15:55:00|2495.3|2489.3|2494.5|2488.5|2497.3|2491.3|2494.3|2488.3|29
1660147200000|2022-08-10 16:00:00|2494.3|2488.3|2494|2488|2495.3|2489.3|2493.8|2487.8|12
1660147500000|2022-08-10 16:05:00|2494.3|2488.3|2495.3|2489.3|2495.5|2489.5|2494|2488|20
1660147800000|2022-08-10 16:10:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2494|2488|25
1660148100000|2022-08-10 16:15:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2493.8|2487.8|15
1660148400000|2022-08-10 16:20:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495|2489|21
1660148700000|2022-08-10 16:25:00|2495.8|2489.8|2495.5|2489.5|2496.8|2490.8|2495|2489|51
1660149000000|2022-08-10 16:30:00|2495.3|2489.3|2494.8|2488.8|2496|2490|2494.5|2488.5|45
1660149300000|2022-08-10 16:35:00|2494.5|2488.5|2495|2489|2495.3|2489.3|2493.3|2487.3|19
1660149600000|2022-08-10 16:40:00|2494.8|2488.8|2495|2489|2495.3|2489.3|2494.5|2488.5|14
1660149900000|2022-08-10 16:45:00|2494.8|2488.8|2492.3|2486.3|2495|2489|2492.3|2486.3|20
1660150200000|2022-08-10 16:50:00|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|7
1660150500000|2022-08-10 16:55:00|2492.3|2486.3|2493.8|2487.8|2494.3|2488.3|2492.3|2486.3|32
1660150800000|2022-08-10 17:00:00|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2493.5|2487.5|18
1660151100000|2022-08-10 17:05:00|2496.3|2490.3|2495|2489|2496.5|2490.5|2494.5|2488.5|31
1660151400000|2022-08-10 17:10:00|2495.3|2489.3|2493.3|2487.3|2495.3|2489.3|2492.8|2486.8|24
1660151700000|2022-08-10 17:15:00|2492.8|2486.8|2501.1|2495.1|2501.1|2495.1|2492.8|2486.8|36
1660152000000|2022-08-10 17:20:00|2501.5|2495.5|2499.3|2493.3|2502.1|2496.1|2499|2493|36
1660152300000|2022-08-10 17:25:00|2499|2493|2498.3|2492.3|2499.3|2493.3|2498|2492|16
1660152600000|2022-08-10 17:30:00|2498.5|2492.5|2499.3|2493.3|2499.8|2493.8|2498.5|2492.5|12
1660152900000|2022-08-10 17:35:00|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2498.3|2492.3|11
1660153200000|2022-08-10 17:40:00|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1660153500000|2022-08-10 17:45:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|18
1660153800000|2022-08-10 17:50:00|2500|2494|2501.5|2495.5|2502.5|2496.5|2499.8|2493.8|35
1660154100000|2022-08-10 17:55:00|2501.8|2495.8|2502.5|2487.5|2506.5|2495.8|2500.8|2485|23
1660176000000|2022-08-11 00:00:00|2504|2498|2512.3|2506.3|2512.3|2506.3|2504|2498|18
1660176300000|2022-08-11 00:05:00|2512|2506|2509|2503|2512.3|2506.3|2509|2503|15
1660176600000|2022-08-11 00:10:00|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2508|2502|12
1660176900000|2022-08-11 00:15:00|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|6
1660177200000|2022-08-11 00:20:00|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.3|2502.3|6
1660177500000|2022-08-11 00:25:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|4
1660177800000|2022-08-11 00:30:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1660178100000|2022-08-11 00:35:00|2509|2503|2508.3|2502.3|2509|2503|2507.5|2501.5|6
1660178400000|2022-08-11 00:40:00|2508|2502|2508|2502|2508|2502|2507|2501|6
1660178700000|2022-08-11 00:45:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1660179000000|2022-08-11 00:50:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|3
1660179300000|2022-08-11 00:55:00|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|3
1660179600000|2022-08-11 01:00:00|2506.8|2500.8|2498.8|2492.8|2506.8|2500.8|2498.4|2492.4|60
1660179900000|2022-08-11 01:05:00|2499|2493|2500.8|2494.8|2502.5|2496.5|2498.8|2492.8|30
1660180200000|2022-08-11 01:10:00|2500.5|2494.5|2497|2491|2500.5|2494.5|2495.8|2489.8|73
1660180500000|2022-08-11 01:15:00|2496.8|2490.8|2500.3|2494.3|2500.8|2494.8|2496.8|2490.8|47
1660180800000|2022-08-11 01:20:00|2500.5|2494.5|2502|2496|2502.3|2496.3|2500.3|2494.3|17
1660181100000|2022-08-11 01:25:00|2501.8|2495.8|2498.5|2492.5|2501.8|2495.8|2497.8|2491.8|23
1660181400000|2022-08-11 01:30:00|2498.3|2492.3|2497.3|2491.3|2498.8|2492.8|2497|2491|21
1660181700000|2022-08-11 01:35:00|2497|2491|2499|2493|2499.3|2493.3|2497|2491|53
1660182000000|2022-08-11 01:40:00|2499.5|2493.5|2503.3|2497.3|2503.5|2497.5|2499|2493|60
1660182300000|2022-08-11 01:45:00|2503|2497|2504.3|2498.3|2504.9|2498.9|2503|2497|32
1660182600000|2022-08-11 01:50:00|2504.5|2498.5|2502.3|2496.3|2504.5|2498.5|2502|2496|20
1660182900000|2022-08-11 01:55:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2501.3|2495.3|19
1660183200000|2022-08-11 02:00:00|2503.5|2497.5|2500.3|2494.3|2505.5|2499.5|2500.3|2494.3|27
1660183500000|2022-08-11 02:05:00|2499.8|2493.8|2498.8|2492.8|2500|2494|2496.8|2490.8|24
1660183800000|2022-08-11 02:10:00|2499|2493|2500.8|2494.8|2501.5|2495.5|2499|2493|18
1660184100000|2022-08-11 02:15:00|2501|2495|2501.8|2495.8|2502|2496|2501|2495|11
1660184400000|2022-08-11 02:20:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1660184700000|2022-08-11 02:25:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1660185000000|2022-08-11 02:30:00|2501|2495|2494.5|2488.5|2501|2495|2494.3|2488.3|20
1660185300000|2022-08-11 02:35:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494|2488|12
1660185600000|2022-08-11 02:40:00|2494|2488|2489.8|2483.8|2494.5|2488.5|2489.8|2483.8|35
1660185900000|2022-08-11 02:45:00|2489.5|2483.5|2493.5|2487.5|2495|2489|2489.5|2483.5|30
1660186200000|2022-08-11 02:50:00|2493.3|2487.3|2495.8|2489.8|2495.8|2489.8|2492.3|2486.3|20
1660186500000|2022-08-11 02:55:00|2495.5|2489.5|2496.8|2490.8|2497|2491|2495.5|2489.5|8
1660186800000|2022-08-11 03:00:00|2497|2491|2498.8|2492.8|2498.8|2492.8|2497|2491|5
1660187100000|2022-08-11 03:05:00|2499|2493|2501.3|2495.3|2501.5|2495.5|2499|2493|9
1660187400000|2022-08-11 03:10:00|2501.5|2495.5|2497|2491|2502.5|2496.5|2495.8|2489.8|60
1660187700000|2022-08-11 03:15:00|2497.5|2491.5|2499|2493|2500.5|2494.5|2496.8|2490.8|73
1660188000000|2022-08-11 03:20:00|2499.3|2493.3|2498.8|2492.8|2500.3|2494.3|2498|2492|41
1660188300000|2022-08-11 03:25:00|2498.5|2492.5|2498.8|2492.8|2499.8|2493.8|2497.8|2491.8|33
1660188600000|2022-08-11 03:30:00|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2496|2490|16
1660188900000|2022-08-11 03:35:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2499.8|2493.8|6
1660189200000|2022-08-11 03:40:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1660189500000|2022-08-11 03:45:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|4
1660189800000|2022-08-11 03:50:00|2500.3|2494.3|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1660190100000|2022-08-11 03:55:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1660190400000|2022-08-11 04:00:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|4
1660190700000|2022-08-11 04:05:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1660191300000|2022-08-11 04:15:00|2499.5|2493.5|2500.5|2494.5|2500.8|2494.8|2499.5|2493.5|6
1660191600000|2022-08-11 04:20:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|6
1660191900000|2022-08-11 04:25:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1660192200000|2022-08-11 04:30:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.3|2493.3|9
1660192500000|2022-08-11 04:35:00|2499.8|2493.8|2500|2494|2500|2494|2499.3|2493.3|8
1660192800000|2022-08-11 04:40:00|2499.8|2493.8|2499.5|2493.5|2500.3|2494.3|2499.3|2493.3|8
1660193100000|2022-08-11 04:45:00|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499|2493|7
1660193400000|2022-08-11 04:50:00|2499.5|2493.5|2500|2494|2500|2494|2498.3|2492.3|7
1660193700000|2022-08-11 04:55:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499|2493|8
1660194000000|2022-08-11 05:00:00|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2499|2493|8
1660194300000|2022-08-11 05:05:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.3|2493.3|7
1660194600000|2022-08-11 05:10:00|2499.3|2493.3|2498.8|2492.8|2500.8|2494.8|2498.8|2492.8|13
1660194900000|2022-08-11 05:15:00|2498|2492|2497|2491|2498|2492|2496.3|2490.3|14
1660195200000|2022-08-11 05:20:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|7
1660195500000|2022-08-11 05:25:00|2498|2492|2498.5|2492.5|2499|2493|2498|2492|7
1660195800000|2022-08-11 05:30:00|2498.8|2492.8|2499|2493|2499|2493|2497|2491|33
1660196100000|2022-08-11 05:35:00|2498.5|2492.5|2504.3|2498.3|2505.3|2499.3|2498.5|2492.5|31
1660196400000|2022-08-11 05:40:00|2504.5|2498.5|2506|2500|2506.5|2500.5|2503.3|2497.3|44
1660196700000|2022-08-11 05:45:00|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505|2499|33
1660197000000|2022-08-11 05:50:00|2506|2500|2509.5|2503.5|2509.8|2503.8|2505.8|2499.8|46
1660197300000|2022-08-11 05:55:00|2509.3|2503.3|2509.8|2503.8|2510.3|2504.3|2508.3|2502.3|36
1660197600000|2022-08-11 06:00:00|2510|2504|2516.3|2510.3|2520.3|2514.3|2510|2504|165
1660197900000|2022-08-11 06:05:00|2515.5|2509.5|2515.5|2509.5|2518|2512|2513.3|2507.3|131
1660198200000|2022-08-11 06:10:00|2515.3|2509.3|2514.3|2508.3|2515.5|2509.5|2512.8|2506.8|94
1660198500000|2022-08-11 06:15:00|2514|2508|2514.8|2508.8|2515.8|2509.8|2513.5|2507.5|43
1660198800000|2022-08-11 06:20:00|2514.5|2508.5|2513.3|2507.3|2514.8|2508.8|2512.3|2506.3|37
1660199100000|2022-08-11 06:25:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511.5|2505.5|14
1660199400000|2022-08-11 06:30:00|2511.8|2505.8|2515.3|2509.3|2516.3|2510.3|2511.5|2505.5|35
1660199700000|2022-08-11 06:35:00|2515.5|2509.5|2518|2512|2518.8|2512.8|2514.5|2508.5|53
1660200000000|2022-08-11 06:40:00|2518.3|2512.3|2518.5|2512.5|2519|2513|2516|2510|79
1660200300000|2022-08-11 06:45:00|2518.3|2512.3|2509.5|2503.5|2518.5|2512.5|2509.3|2503.3|45
1660200600000|2022-08-11 06:50:00|2509.3|2503.3|2506.3|2500.3|2511.5|2505.5|2505.3|2499.3|29
1660200900000|2022-08-11 06:55:00|2506|2500|2506.1|2500.1|2506.1|2500.1|2502.3|2496.3|46
1660201200000|2022-08-11 07:00:00|2505.3|2499.3|2506.5|2500.5|2510|2504|2504.1|2498.1|70
1660201500000|2022-08-11 07:05:00|2506.8|2500.8|2515|2509|2515|2509|2506.8|2500.8|49
1660201800000|2022-08-11 07:10:00|2514.8|2508.8|2517.5|2511.5|2521.5|2515.5|2514.8|2508.8|102
1660202100000|2022-08-11 07:15:00|2516.8|2510.8|2520.3|2514.3|2521|2515|2515.5|2509.5|52
1660202400000|2022-08-11 07:20:00|2520|2514|2517.5|2511.5|2520|2514|2516|2510|39
1660202700000|2022-08-11 07:25:00|2517.3|2511.3|2514.8|2508.8|2517.3|2511.3|2513.3|2507.3|44
1660203000000|2022-08-11 07:30:00|2514.5|2508.5|2512.3|2506.3|2514.8|2508.8|2512|2506|30
1660203300000|2022-08-11 07:35:00|2512|2506|2513|2507|2513.8|2507.8|2511.3|2505.3|18
1660203600000|2022-08-11 07:40:00|2513.3|2507.3|2512.3|2506.3|2514.5|2508.5|2512|2506|17
1660203900000|2022-08-11 07:45:00|2512.5|2506.5|2512.8|2506.8|2514.8|2508.8|2512.3|2506.3|24
1660204200000|2022-08-11 07:50:00|2513.5|2507.5|2517.3|2511.3|2517.8|2511.8|2513.3|2507.3|26
1660204500000|2022-08-11 07:55:00|2516.8|2510.8|2518.5|2512.5|2520|2514|2516.8|2510.8|37
1660204800000|2022-08-11 08:00:00|2518.3|2512.3|2514.3|2508.3|2518.3|2512.3|2512.3|2506.3|87
1660205100000|2022-08-11 08:05:00|2514|2508|2511.5|2505.5|2514.5|2508.5|2511.5|2505.5|48
1660205400000|2022-08-11 08:10:00|2511.3|2505.3|2506.5|2500.5|2511.3|2505.3|2506.5|2500.5|43
1660205700000|2022-08-11 08:15:00|2506.3|2500.3|2501.5|2495.5|2506.5|2500.5|2501.3|2495.3|34
1660206000000|2022-08-11 08:20:00|2501.8|2495.8|2499|2493|2501.8|2495.8|2498.5|2492.5|56
1660206300000|2022-08-11 08:25:00|2499.3|2493.3|2500|2494|2501|2495|2498.5|2492.5|55
1660206600000|2022-08-11 08:30:00|2499.8|2493.8|2500|2494|2501|2495|2499.3|2493.3|31
1660206900000|2022-08-11 08:35:00|2500.3|2494.3|2503.5|2497.5|2504|2498|2500.3|2494.3|41
1660207200000|2022-08-11 08:40:00|2503.3|2497.3|2507|2501|2507|2501|2502.5|2496.5|42
1660207500000|2022-08-11 08:45:00|2507.5|2501.5|2505.3|2499.3|2507.5|2501.5|2504.3|2498.3|40
1660207800000|2022-08-11 08:50:00|2505.5|2499.5|2506|2500|2506.3|2500.3|2503.8|2497.8|36
1660208100000|2022-08-11 08:55:00|2506.3|2500.3|2510.3|2504.3|2510.5|2504.5|2505.5|2499.5|37
1660208400000|2022-08-11 09:00:00|2510|2504|2510.5|2504.5|2511.8|2505.8|2507.5|2501.5|38
1660208700000|2022-08-11 09:05:00|2510|2504|2505.8|2499.8|2510|2504|2504.8|2498.8|29
1660209000000|2022-08-11 09:10:00|2506|2500|2503.5|2497.5|2507.3|2501.3|2503|2497|37
1660209300000|2022-08-11 09:15:00|2503.3|2497.3|2506.8|2500.8|2508|2502|2502.8|2496.8|49
1660209600000|2022-08-11 09:20:00|2506.5|2500.5|2499.8|2493.8|2506.5|2500.5|2499.5|2493.5|35
1660209900000|2022-08-11 09:25:00|2499.5|2493.5|2500.5|2494.5|2500.8|2494.8|2499|2493|32
1660210200000|2022-08-11 09:30:00|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2499|2493|36
1660210500000|2022-08-11 09:35:00|2502|2496|2502.5|2496.5|2505.3|2499.3|2500.5|2494.5|45
1660210800000|2022-08-11 09:40:00|2502.8|2496.8|2502.5|2496.5|2505.5|2499.5|2501.3|2495.3|41
1660211100000|2022-08-11 09:45:00|2502.8|2496.8|2502.3|2496.3|2503.3|2497.3|2501.3|2495.3|33
1660211400000|2022-08-11 09:50:00|2502|2496|2502.5|2496.5|2503.3|2497.3|2501.8|2495.8|14
1660211700000|2022-08-11 09:55:00|2502.8|2496.8|2501.5|2495.5|2503|2497|2501.3|2495.3|22
1660212000000|2022-08-11 10:00:00|2501|2495|2500.8|2494.8|2502.8|2496.8|2500.3|2494.3|17
1660212300000|2022-08-11 10:05:00|2501|2495|2503.5|2497.5|2503.5|2497.5|2500|2494|38
1660212600000|2022-08-11 10:10:00|2503.8|2497.8|2504.3|2498.3|2505.3|2499.3|2503.5|2497.5|27
1660212900000|2022-08-11 10:15:00|2504.8|2498.8|2501.3|2495.3|2504.8|2498.8|2501|2495|29
1660213200000|2022-08-11 10:20:00|2501.5|2495.5|2500.3|2494.3|2502.3|2496.3|2500.3|2494.3|24
1660213500000|2022-08-11 10:25:00|2500.5|2494.5|2502|2496|2503.5|2497.5|2499.8|2493.8|53
1660213800000|2022-08-11 10:30:00|2501.8|2495.8|2502.3|2496.3|2504|2498|2501.8|2495.8|25
1660214100000|2022-08-11 10:35:00|2502.5|2496.5|2501.3|2495.3|2502.5|2496.5|2500.3|2494.3|22
1660214400000|2022-08-11 10:40:00|2501.5|2495.5|2501|2495|2502.3|2496.3|2500.8|2494.8|15
1660214700000|2022-08-11 10:45:00|2501.3|2495.3|2502|2496|2502.5|2496.5|2501.3|2495.3|16
1660215000000|2022-08-11 10:50:00|2502.3|2496.3|2503|2497|2503.5|2497.5|2501.8|2495.8|15
1660215300000|2022-08-11 10:55:00|2503.3|2497.3|2503|2497|2503.8|2497.8|2502|2496|42
1660215600000|2022-08-11 11:00:00|2503.3|2497.3|2504.5|2498.5|2505|2499|2503|2497|13
1660215900000|2022-08-11 11:05:00|2505.3|2499.3|2507|2501|2507.3|2501.3|2505.3|2499.3|39
1660216200000|2022-08-11 11:10:00|2507.3|2501.3|2504.5|2498.5|2507.5|2501.5|2504.5|2498.5|29
1660216500000|2022-08-11 11:15:00|2504.8|2498.8|2506.3|2500.3|2506.8|2500.8|2504.5|2498.5|20
1660216800000|2022-08-11 11:20:00|2506|2500|2505.8|2499.8|2506.5|2500.5|2505|2499|16
1660217100000|2022-08-11 11:25:00|2505.5|2499.5|2505.8|2499.8|2506.8|2500.8|2504.8|2498.8|39
1660217400000|2022-08-11 11:30:00|2506|2500|2503|2497|2506|2500|2502.8|2496.8|35
1660217700000|2022-08-11 11:35:00|2503.3|2497.3|2505.8|2499.8|2505.8|2499.8|2502.8|2496.8|52
1660218000000|2022-08-11 11:40:00|2506|2500|2509.3|2503.3|2510.5|2504.5|2506|2500|40
1660218300000|2022-08-11 11:45:00|2509|2503|2508.8|2502.8|2509.8|2503.8|2508.5|2502.5|33
1660218600000|2022-08-11 11:50:00|2509|2503|2503.8|2497.8|2509|2503|2502.3|2496.3|49
1660218900000|2022-08-11 11:55:00|2503.5|2497.5|2499|2493|2505.8|2499.8|2497.5|2491.5|92
1660219200000|2022-08-11 12:00:00|2499.3|2493.3|2500.5|2494.5|2501.3|2495.3|2497.3|2491.3|71
1660219500000|2022-08-11 12:05:00|2500.3|2494.3|2500.5|2494.5|2502.5|2496.5|2499.8|2493.8|45
1660219800000|2022-08-11 12:10:00|2500.8|2494.8|2501.3|2495.3|2502.8|2496.8|2500.5|2494.5|52
1660220100000|2022-08-11 12:15:00|2501.5|2495.5|2501|2495|2505.5|2499.5|2500.5|2494.5|50
1660220400000|2022-08-11 12:20:00|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.5|2494.5|53
1660220700000|2022-08-11 12:25:00|2502|2496|2503.8|2497.8|2503.8|2497.8|2502|2496|26
1660221000000|2022-08-11 12:30:00|2504|2498|2504.5|2498.5|2510.3|2504.3|2503.8|2497.8|109
1660221300000|2022-08-11 12:35:00|2504.3|2498.3|2506.3|2500.3|2507.3|2501.3|2503.3|2497.3|33
1660221600000|2022-08-11 12:40:00|2506.5|2500.5|2508|2502|2510.3|2504.3|2506|2500|29
1660221900000|2022-08-11 12:45:00|2508.3|2502.3|2510.4|2504.4|2511.6|2505.6|2506.5|2500.5|81
1660222200000|2022-08-11 12:50:00|2510.6|2504.6|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|39
1660222500000|2022-08-11 12:55:00|2510.3|2504.3|2512|2506|2514.8|2508.8|2510|2504|51
1660222800000|2022-08-11 13:00:00|2512.3|2506.3|2504.8|2498.8|2513|2507|2503.5|2497.5|131
1660223100000|2022-08-11 13:05:00|2504.5|2498.5|2505.3|2499.3|2506.3|2500.3|2502.3|2496.3|137
1660223400000|2022-08-11 13:10:00|2505|2499|2505.8|2499.8|2506.5|2500.5|2504|2498|82
1660223700000|2022-08-11 13:15:00|2505.3|2499.3|2506.5|2500.5|2506.8|2500.8|2504.8|2498.8|39
1660224000000|2022-08-11 13:20:00|2506.3|2500.3|2506.8|2500.8|2507.8|2501.8|2505.5|2499.5|61
1660224300000|2022-08-11 13:25:00|2507|2501|2507|2501|2507.8|2501.8|2506.3|2500.3|39
1660224600000|2022-08-11 13:30:00|2506.8|2500.8|2505|2499|2507|2501|2504.8|2498.8|48
1660224900000|2022-08-11 13:35:00|2505.3|2499.3|2502.3|2496.3|2507.5|2501.5|2500.5|2494.5|88
1660225200000|2022-08-11 13:40:00|2501.8|2495.8|2505.3|2499.3|2505.8|2499.8|2501.8|2495.8|65
1660225500000|2022-08-11 13:45:00|2504.5|2498.5|2506|2500|2506.3|2500.3|2504|2498|42
1660225800000|2022-08-11 13:50:00|2506.3|2500.3|2510.8|2504.8|2510.8|2504.8|2505.3|2499.3|60
1660226100000|2022-08-11 13:55:00|2510.5|2504.5|2510.5|2504.5|2512.3|2506.3|2510.3|2504.3|50
1660226400000|2022-08-11 14:00:00|2510.3|2504.3|2511.8|2505.8|2512|2506|2510|2504|52
1660226700000|2022-08-11 14:05:00|2512|2506|2511.3|2505.3|2512.5|2506.5|2510.3|2504.3|35
1660227000000|2022-08-11 14:10:00|2511|2505|2510.8|2504.8|2511.3|2505.3|2508.8|2502.8|46
1660227300000|2022-08-11 14:15:00|2511|2505|2522|2516|2524.9|2518.9|2510.8|2504.8|91
1660227600000|2022-08-11 14:20:00|2522.3|2516.3|2524.3|2518.3|2524.3|2518.3|2521.8|2515.8|50
1660227900000|2022-08-11 14:25:00|2524|2518|2525.3|2519.3|2525.8|2519.8|2523.5|2517.5|79
1660228200000|2022-08-11 14:30:00|2525.5|2519.5|2520|2514|2526.5|2520.5|2518.5|2512.5|71
1660228500000|2022-08-11 14:35:00|2519.8|2513.8|2515.3|2509.3|2520|2514|2514.8|2508.8|61
1660228800000|2022-08-11 14:40:00|2515.5|2509.5|2519.5|2513.5|2520.3|2514.3|2511.5|2505.5|89
1660229100000|2022-08-11 14:45:00|2519.8|2513.8|2518.8|2512.8|2521.9|2515.9|2517.3|2511.3|83
1660229400000|2022-08-11 14:50:00|2518.5|2512.5|2518.5|2512.5|2520.3|2514.3|2517.8|2511.8|60
1660229700000|2022-08-11 14:55:00|2518.3|2512.3|2512.5|2506.5|2518.8|2512.8|2512.3|2506.3|66
1660230000000|2022-08-11 15:00:00|2512.3|2506.3|2512.5|2506.5|2513|2507|2510|2504|41
1660230300000|2022-08-11 15:05:00|2512.8|2506.8|2518|2512|2518.5|2512.5|2511.5|2505.5|86
1660230600000|2022-08-11 15:10:00|2518.1|2512.1|2514.5|2508.5|2518.3|2512.3|2514.5|2508.5|47
1660230900000|2022-08-11 15:15:00|2513.3|2507.3|2518.8|2512.8|2518.8|2512.8|2512.5|2506.5|57
1660231200000|2022-08-11 15:20:00|2518.5|2512.5|2514.3|2508.3|2519|2513|2514.3|2508.3|49
1660231500000|2022-08-11 15:25:00|2514|2508|2522.3|2516.3|2522.3|2516.3|2513.8|2507.8|42
1660231800000|2022-08-11 15:30:00|2522|2516|2522.5|2516.5|2525.5|2519.5|2520|2514|119
1660232100000|2022-08-11 15:35:00|2523|2517|2523.5|2517.5|2524|2518|2522.3|2516.3|31
1660232400000|2022-08-11 15:40:00|2523.8|2517.8|2525|2519|2525|2519|2523.8|2517.8|27
1660232700000|2022-08-11 15:45:00|2525.3|2519.3|2525.5|2519.5|2526.3|2520.3|2524.5|2518.5|120
1660233000000|2022-08-11 15:50:00|2525.8|2519.8|2527.5|2521.5|2527.5|2521.5|2524.3|2518.3|28
1660233300000|2022-08-11 15:55:00|2527.3|2521.3|2527|2521|2528|2522|2526.8|2520.8|47
1660233600000|2022-08-11 16:00:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2523.8|2517.8|31
1660233900000|2022-08-11 16:05:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|17
1660234200000|2022-08-11 16:10:00|2524.3|2518.3|2522.8|2516.8|2524.3|2518.3|2519.8|2513.8|47
1660234500000|2022-08-11 16:15:00|2523|2517|2520.8|2514.8|2523.3|2517.3|2518.5|2512.5|23
1660234800000|2022-08-11 16:20:00|2520.3|2514.3|2521|2515|2521.5|2515.5|2519.8|2513.8|24
1660235100000|2022-08-11 16:25:00|2521.5|2515.5|2522|2516|2522.3|2516.3|2521|2515|7
1660235400000|2022-08-11 16:30:00|2521.8|2515.8|2520.8|2514.8|2522.8|2516.8|2520.5|2514.5|19
1660235700000|2022-08-11 16:35:00|2520.5|2514.5|2521|2515|2521|2515|2519.8|2513.8|14
1660236000000|2022-08-11 16:40:00|2520.8|2514.8|2520.5|2514.5|2521.3|2515.3|2520|2514|22
1660236300000|2022-08-11 16:45:00|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|16
1660236600000|2022-08-11 16:50:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2519.8|2513.8|15
1660236900000|2022-08-11 16:55:00|2519.8|2513.8|2520.5|2514.5|2521|2515|2519.8|2513.8|45
1660237200000|2022-08-11 17:00:00|2520.3|2514.3|2518.5|2512.5|2520.8|2514.8|2516.8|2510.8|59
1660237500000|2022-08-11 17:05:00|2518.8|2512.8|2518.3|2512.3|2520|2514|2517.8|2511.8|26
1660237800000|2022-08-11 17:10:00|2518.5|2512.5|2519|2513|2519.5|2513.5|2518|2512|17
1660238100000|2022-08-11 17:15:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519|2513|3
1660238400000|2022-08-11 17:20:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519|2513|6
1660238700000|2022-08-11 17:25:00|2519|2513|2519|2513|2519.5|2513.5|2519|2513|17
1660239000000|2022-08-11 17:30:00|2519.3|2513.3|2519.3|2513.3|2520|2514|2519|2513|23
1660239300000|2022-08-11 17:35:00|2519.5|2513.5|2519.3|2513.3|2520|2514|2519.3|2513.3|11
1660239600000|2022-08-11 17:40:00|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519|2513|8
1660239900000|2022-08-11 17:45:00|2519.8|2513.8|2520.8|2514.8|2521.5|2515.5|2519.5|2513.5|22
1660240200000|2022-08-11 17:50:00|2521|2515|2520.8|2514.8|2521|2515|2519.8|2513.8|10
1660240500000|2022-08-11 17:55:00|2521|2515|2524.8|2509.8|2525.5|2515.3|2520.8|2509|11
1660262400000|2022-08-12 00:00:00|2522.5|2516.5|2522.6|2516.6|2522.9|2516.9|2522.5|2516.5|4
1660262700000|2022-08-12 00:05:00|2522.9|2516.9|2526.5|2520.5|2526.5|2520.5|2522.9|2516.9|20
1660263000000|2022-08-12 00:10:00|2526.3|2520.3|2523.4|2517.4|2526.3|2520.3|2523.4|2517.4|6
1660263300000|2022-08-12 00:15:00|2523.5|2517.5|2521.3|2515.3|2523.5|2517.5|2521.1|2515.1|19
1660263600000|2022-08-12 00:20:00|2521.5|2515.5|2523|2517|2523|2517|2521.5|2515.5|5
1660263900000|2022-08-12 00:25:00|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|3
1660264200000|2022-08-12 00:30:00|2523.5|2517.5|2524.8|2518.8|2525.3|2519.3|2523.5|2517.5|15
1660264500000|2022-08-12 00:35:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2523.5|2517.5|5
1660264800000|2022-08-12 00:40:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|14
1660265400000|2022-08-12 00:50:00|2525|2519|2525.8|2519.8|2526|2520|2525|2519|3
1660265700000|2022-08-12 00:55:00|2525.5|2519.5|2524.8|2518.8|2526.3|2520.3|2524.4|2518.4|21
1660266000000|2022-08-12 01:00:00|2524.5|2518.5|2522.5|2516.5|2524.5|2518.5|2519.1|2513.1|117
1660266300000|2022-08-12 01:05:00|2522.3|2516.3|2522.3|2516.3|2523.8|2517.8|2521.5|2515.5|23
1660266600000|2022-08-12 01:10:00|2522|2516|2521.5|2515.5|2524.5|2518.5|2521|2515|26
1660266900000|2022-08-12 01:15:00|2521.3|2515.3|2520|2514|2522|2516|2519.3|2513.3|26
1660267200000|2022-08-12 01:20:00|2520.5|2514.5|2518.5|2512.5|2520.5|2514.5|2518.3|2512.3|45
1660267500000|2022-08-12 01:25:00|2519|2513|2525.5|2519.5|2525.5|2519.5|2518.5|2512.5|28
1660267800000|2022-08-12 01:30:00|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2524.3|2518.3|25
1660268100000|2022-08-12 01:35:00|2526.3|2520.3|2528|2522|2528.5|2522.5|2526.3|2520.3|24
1660268400000|2022-08-12 01:40:00|2528.3|2522.3|2524.3|2518.3|2528.3|2522.3|2524|2518|15
1660268700000|2022-08-12 01:45:00|2523.5|2517.5|2524.8|2518.8|2525|2519|2523.5|2517.5|12
1660269000000|2022-08-12 01:50:00|2524.3|2518.3|2524.8|2518.8|2525.3|2519.3|2524|2518|22
1660269300000|2022-08-12 01:55:00|2524.5|2518.5|2523.8|2517.8|2525|2519|2523.5|2517.5|14
1660269600000|2022-08-12 02:00:00|2523.5|2517.5|2524.5|2518.5|2524.8|2518.8|2523.3|2517.3|16
1660269900000|2022-08-12 02:05:00|2524.3|2518.3|2524|2518|2524.5|2518.5|2522.8|2516.8|43
1660270200000|2022-08-12 02:10:00|2523.8|2517.8|2520.3|2514.3|2523.8|2517.8|2520.3|2514.3|21
1660270500000|2022-08-12 02:15:00|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1660270800000|2022-08-12 02:20:00|2520.5|2514.5|2522.8|2516.8|2522.8|2516.8|2520.3|2514.3|18
1660271100000|2022-08-12 02:25:00|2522.5|2516.5|2522|2516|2522.8|2516.8|2522|2516|6
1660271400000|2022-08-12 02:30:00|2521.8|2515.8|2521.8|2515.8|2523.3|2517.3|2520.8|2514.8|22
1660271700000|2022-08-12 02:35:00|2521.5|2515.5|2518.3|2512.3|2522.3|2516.3|2518.3|2512.3|41
1660272000000|2022-08-12 02:40:00|2518.8|2512.8|2521.3|2515.3|2521.8|2515.8|2518.8|2512.8|24
1660272300000|2022-08-12 02:45:00|2520.8|2514.8|2523.3|2517.3|2523.5|2517.5|2520.8|2514.8|10
1660272600000|2022-08-12 02:50:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2523.5|2517.5|7
1660272900000|2022-08-12 02:55:00|2525.5|2519.5|2525|2519|2525.8|2519.8|2524|2518|34
1660273200000|2022-08-12 03:00:00|2524.8|2518.8|2524|2518|2525.5|2519.5|2523.8|2517.8|18
1660273500000|2022-08-12 03:05:00|2523.8|2517.8|2514.8|2508.8|2524|2518|2513.3|2507.3|95
1660273800000|2022-08-12 03:10:00|2515|2509|2515.8|2509.8|2517.3|2511.3|2514.5|2508.5|43
1660274100000|2022-08-12 03:15:00|2516|2510|2520|2514|2520|2514|2516|2510|23
1660274400000|2022-08-12 03:20:00|2520.3|2514.3|2520.8|2514.8|2523.3|2517.3|2520.3|2514.3|17
1660274700000|2022-08-12 03:25:00|2520.5|2514.5|2521.5|2515.5|2523.3|2517.3|2520.3|2514.3|17
1660275000000|2022-08-12 03:30:00|2520.3|2514.3|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|5
1660275300000|2022-08-12 03:35:00|2520|2514|2518.8|2512.8|2520|2514|2518.8|2512.8|5
1660275600000|2022-08-12 03:40:00|2518.5|2512.5|2521|2515|2521|2515|2518.3|2512.3|26
1660275900000|2022-08-12 03:45:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1660276200000|2022-08-12 03:50:00|2521.8|2515.8|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|4
1660277100000|2022-08-12 04:05:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|4
1660277400000|2022-08-12 04:10:00|2522|2516|2522.3|2516.3|2523|2517|2521.8|2515.8|13
1660278000000|2022-08-12 04:20:00|2522.5|2516.5|2525|2519|2525.3|2519.3|2522.5|2516.5|11
1660278300000|2022-08-12 04:25:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1660278600000|2022-08-12 04:30:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|4
1660278900000|2022-08-12 04:35:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|8
1660279200000|2022-08-12 04:40:00|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|9
1660279500000|2022-08-12 04:45:00|2525|2519|2525.5|2519.5|2526|2520|2525|2519|8
1660279800000|2022-08-12 04:50:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1660280400000|2022-08-12 05:00:00|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|10
1660280700000|2022-08-12 05:05:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|9
1660281000000|2022-08-12 05:10:00|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2524|2518|12
1660281300000|2022-08-12 05:15:00|2525|2519|2525|2519|2525|2519|2525|2519|1
1660281600000|2022-08-12 05:20:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|4
1660281900000|2022-08-12 05:25:00|2526.8|2520.8|2527|2521|2527.8|2521.8|2526.8|2520.8|9
1660282200000|2022-08-12 05:30:00|2527.3|2521.3|2528.5|2522.5|2529.8|2523.8|2527.3|2521.3|33
1660282500000|2022-08-12 05:35:00|2528.8|2522.8|2527.3|2521.3|2529.5|2523.5|2526.8|2520.8|44
1660282800000|2022-08-12 05:40:00|2527.5|2521.5|2526.8|2520.8|2528|2522|2525|2519|41
1660283100000|2022-08-12 05:45:00|2526.5|2520.5|2527.3|2521.3|2528.3|2522.3|2525.8|2519.8|34
1660283400000|2022-08-12 05:50:00|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2525.8|2519.8|18
1660283700000|2022-08-12 05:55:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|16
1660284000000|2022-08-12 06:00:00|2526.8|2520.8|2529.5|2523.5|2529.8|2523.8|2526.8|2520.8|26
1660284300000|2022-08-12 06:05:00|2529.8|2523.8|2527.5|2521.5|2529.8|2523.8|2527|2521|25
1660284600000|2022-08-12 06:10:00|2527.8|2521.8|2527.5|2521.5|2528|2522|2526.8|2520.8|16
1660284900000|2022-08-12 06:15:00|2527.3|2521.3|2527.5|2521.5|2528.5|2522.5|2525.8|2519.8|39
1660285200000|2022-08-12 06:20:00|2527.8|2521.8|2527.3|2521.3|2528.3|2522.3|2526.8|2520.8|20
1660285500000|2022-08-12 06:25:00|2527.5|2521.5|2526.3|2520.3|2527.5|2521.5|2525.3|2519.3|29
1660285800000|2022-08-12 06:30:00|2526|2520|2526.8|2520.8|2527.3|2521.3|2525.5|2519.5|41
1660286100000|2022-08-12 06:35:00|2527|2521|2526.5|2520.5|2527.5|2521.5|2525|2519|58
1660286400000|2022-08-12 06:40:00|2526.8|2520.8|2529.5|2523.5|2529.8|2523.8|2526.8|2520.8|16
1660286700000|2022-08-12 06:45:00|2529.3|2523.3|2526.3|2520.3|2529.8|2523.8|2526.3|2520.3|30
1660287000000|2022-08-12 06:50:00|2526|2520|2521.8|2515.8|2527|2521|2521.5|2515.5|39
1660287300000|2022-08-12 06:55:00|2521.5|2515.5|2514.4|2508.4|2521.8|2515.8|2514.1|2508.1|85
1660287600000|2022-08-12 07:00:00|2513.9|2507.9|2519|2513|2520.3|2514.3|2512.8|2506.8|100
1660287900000|2022-08-12 07:05:00|2519.8|2513.8|2520.8|2514.8|2522.3|2516.3|2519.8|2513.8|20
1660288200000|2022-08-12 07:10:00|2521|2515|2522.5|2516.5|2522.5|2516.5|2520.5|2514.5|19
1660288500000|2022-08-12 07:15:00|2522.3|2516.3|2521.3|2515.3|2522.5|2516.5|2519.8|2513.8|24
1660288800000|2022-08-12 07:20:00|2521|2515|2515.5|2509.5|2521|2515|2515.5|2509.5|49
1660289100000|2022-08-12 07:25:00|2515.3|2509.3|2513|2507|2515.3|2509.3|2508.9|2502.9|87
1660289400000|2022-08-12 07:30:00|2514|2508|2519.8|2513.8|2519.8|2513.8|2514|2508|40
1660289700000|2022-08-12 07:35:00|2520|2514|2523.3|2517.3|2523.8|2517.8|2520|2514|28
1660290000000|2022-08-12 07:40:00|2523|2517|2522|2516|2524.8|2518.8|2521.3|2515.3|36
1660290300000|2022-08-12 07:45:00|2522.3|2516.3|2520|2514|2523.3|2517.3|2520|2514|33
1660290600000|2022-08-12 07:50:00|2520.3|2514.3|2519.5|2513.5|2523|2517|2519.3|2513.3|37
1660290900000|2022-08-12 07:55:00|2519.3|2513.3|2519.3|2513.3|2520|2514|2516.8|2510.8|37
1660291200000|2022-08-12 08:00:00|2518.8|2512.8|2516.5|2510.5|2518.8|2512.8|2516.3|2510.3|30
1660291500000|2022-08-12 08:05:00|2516.3|2510.3|2518.8|2512.8|2518.8|2512.8|2516|2510|30
1660291800000|2022-08-12 08:10:00|2519|2513|2519.3|2513.3|2519.5|2513.5|2516.8|2510.8|34
1660292100000|2022-08-12 08:15:00|2518.8|2512.8|2518.8|2512.8|2520.8|2514.8|2517.5|2511.5|39
1660292400000|2022-08-12 08:20:00|2518.5|2512.5|2518.5|2512.5|2519.8|2513.8|2517.5|2511.5|26
1660292700000|2022-08-12 08:25:00|2518.3|2512.3|2518|2512|2518.5|2512.5|2517.5|2511.5|30
1660293000000|2022-08-12 08:30:00|2517.8|2511.8|2520.3|2514.3|2520.3|2514.3|2516.8|2510.8|35
1660293300000|2022-08-12 08:35:00|2520.5|2514.5|2521.5|2515.5|2523.3|2517.3|2520.5|2514.5|25
1660293600000|2022-08-12 08:40:00|2521.8|2515.8|2520.8|2514.8|2522|2516|2520.8|2514.8|19
1660293900000|2022-08-12 08:45:00|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|16
1660294200000|2022-08-12 08:50:00|2521.8|2515.8|2518.5|2512.5|2521.8|2515.8|2518.3|2512.3|31
1660294500000|2022-08-12 08:55:00|2518.3|2512.3|2514|2508|2520.3|2514.3|2513|2507|37
1660294800000|2022-08-12 09:00:00|2514.3|2508.3|2513.5|2507.5|2515.5|2509.5|2510.8|2504.8|56
1660295100000|2022-08-12 09:05:00|2513.3|2507.3|2512.8|2506.8|2513.8|2507.8|2511.8|2505.8|31
1660295400000|2022-08-12 09:10:00|2512.5|2506.5|2514.8|2508.8|2515.3|2509.3|2512.5|2506.5|23
1660295700000|2022-08-12 09:15:00|2514.5|2508.5|2513.3|2507.3|2515|2509|2513.3|2507.3|13
1660296000000|2022-08-12 09:20:00|2513|2507|2516|2510|2516|2510|2512.5|2506.5|21
1660296300000|2022-08-12 09:25:00|2515.3|2509.3|2516.3|2510.3|2517.8|2511.8|2513.8|2507.8|38
1660296600000|2022-08-12 09:30:00|2516|2510|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|7
1660296900000|2022-08-12 09:35:00|2515.5|2509.5|2514|2508|2516.3|2510.3|2513.8|2507.8|27
1660297200000|2022-08-12 09:40:00|2513.8|2507.8|2511.3|2505.3|2514|2508|2511.3|2505.3|21
1660297500000|2022-08-12 09:45:00|2511|2505|2511.8|2505.8|2512.3|2506.3|2510.8|2504.8|35
1660297800000|2022-08-12 09:50:00|2511.5|2505.5|2513.5|2507.5|2514.8|2508.8|2511.5|2505.5|45
1660298100000|2022-08-12 09:55:00|2513.8|2507.8|2511.3|2505.3|2513.8|2507.8|2511|2505|41
1660298400000|2022-08-12 10:00:00|2511|2505|2498|2492|2511.3|2505.3|2497.5|2491.5|100
1660298700000|2022-08-12 10:05:00|2498.5|2492.5|2492.1|2486.1|2501.3|2495.3|2492.1|2486.1|137
1660299000000|2022-08-12 10:10:00|2491.9|2485.9|2488.5|2482.5|2492.8|2486.8|2486.6|2480.6|72
1660299300000|2022-08-12 10:15:00|2488.8|2482.8|2494.8|2488.8|2495.3|2489.3|2488.8|2482.8|55
1660299600000|2022-08-12 10:20:00|2495|2489|2495|2489|2499|2493|2494|2488|43
1660299900000|2022-08-12 10:25:00|2494.3|2488.3|2497.8|2491.8|2499.5|2493.5|2493.8|2487.8|39
1660300200000|2022-08-12 10:30:00|2498|2492|2495|2489|2498|2492|2495|2489|24
1660300500000|2022-08-12 10:35:00|2494.8|2488.8|2491.5|2485.5|2494.8|2488.8|2490.3|2484.3|49
1660300800000|2022-08-12 10:40:00|2492|2486|2490.3|2484.3|2494|2488|2489|2483|60
1660301100000|2022-08-12 10:45:00|2490|2484|2492.5|2486.5|2492.5|2486.5|2490|2484|48
1660301400000|2022-08-12 10:50:00|2492.8|2486.8|2492.8|2486.8|2493.8|2487.8|2492|2486|32
1660301700000|2022-08-12 10:55:00|2492.5|2486.5|2491.3|2485.3|2493.3|2487.3|2489.3|2483.3|63
1660302000000|2022-08-12 11:00:00|2491|2485|2488|2482|2491|2485|2487.3|2481.3|42
1660302300000|2022-08-12 11:05:00|2487.8|2481.8|2487.5|2481.5|2492.3|2486.3|2486.8|2480.8|77
1660302600000|2022-08-12 11:10:00|2487.3|2481.3|2487.5|2481.5|2488.5|2482.5|2482.5|2476.5|45
1660302900000|2022-08-12 11:15:00|2487.3|2481.3|2484.5|2478.5|2487.8|2481.8|2483.8|2477.8|39
1660303200000|2022-08-12 11:20:00|2484|2478|2480|2474|2484|2478|2476.4|2470.4|60
1660303500000|2022-08-12 11:25:00|2479.8|2473.8|2479.8|2473.8|2480.8|2474.8|2479.3|2473.3|43
1660303800000|2022-08-12 11:30:00|2480.3|2474.3|2476.5|2470.5|2480.3|2474.3|2476|2470|65
1660304100000|2022-08-12 11:35:00|2476.3|2470.3|2477.5|2471.5|2478.3|2472.3|2474.5|2468.5|48
1660304400000|2022-08-12 11:40:00|2477.3|2471.3|2476.5|2470.5|2478.8|2472.8|2475.8|2469.8|45
1660304700000|2022-08-12 11:45:00|2477.3|2471.3|2474|2468|2477.5|2471.5|2470.3|2464.3|57
1660305000000|2022-08-12 11:50:00|2473.8|2467.8|2473.5|2467.5|2474.3|2468.3|2471.3|2465.3|69
1660305300000|2022-08-12 11:55:00|2473.3|2467.3|2472.5|2466.5|2475|2469|2471|2465|82
1660305600000|2022-08-12 12:00:00|2473|2467|2470.3|2464.3|2473.8|2467.8|2466.5|2460.5|93
1660305900000|2022-08-12 12:05:00|2470.5|2464.5|2469.5|2463.5|2470.5|2464.5|2467.8|2461.8|53
1660306200000|2022-08-12 12:10:00|2469.8|2463.8|2471.5|2465.5|2471.5|2465.5|2468.5|2462.5|40
1660306500000|2022-08-12 12:15:00|2472.5|2466.5|2469.8|2463.8|2475.3|2469.3|2469.8|2463.8|39
1660306800000|2022-08-12 12:20:00|2470|2464|2466.8|2460.8|2470.5|2464.5|2465|2459|73
1660307100000|2022-08-12 12:25:00|2467|2461|2462.3|2456.3|2468.8|2462.8|2460.3|2454.3|43
1660307400000|2022-08-12 12:30:00|2462.5|2456.5|2466|2460|2467.5|2461.5|2462.5|2456.5|81
1660307700000|2022-08-12 12:35:00|2466.3|2460.3|2466.3|2460.3|2467.8|2461.8|2464.8|2458.8|60
1660308000000|2022-08-12 12:40:00|2466.5|2460.5|2470.8|2464.8|2471|2465|2466.3|2460.3|54
1660308300000|2022-08-12 12:45:00|2471|2465|2468.3|2462.3|2471|2465|2468.3|2462.3|36
1660308600000|2022-08-12 12:50:00|2468|2462|2467.3|2461.3|2469.3|2463.3|2465.5|2459.5|72
1660308900000|2022-08-12 12:55:00|2467.5|2461.5|2469.8|2463.8|2469.8|2463.8|2467|2461|64
1660309200000|2022-08-12 13:00:00|2470|2464|2465.5|2459.5|2471|2465|2464.8|2458.8|224
1660309500000|2022-08-12 13:05:00|2465.3|2459.3|2465.8|2459.8|2468|2462|2463.8|2457.8|126
1660309800000|2022-08-12 13:10:00|2465.5|2459.5|2459.3|2453.3|2465.5|2459.5|2459.3|2453.3|85
1660310100000|2022-08-12 13:15:00|2459.5|2453.5|2458.1|2452.1|2461.3|2455.3|2455.8|2449.8|109
1660310400000|2022-08-12 13:20:00|2458.3|2452.3|2458|2452|2459.8|2453.8|2455.5|2449.5|96
1660310700000|2022-08-12 13:25:00|2458.8|2452.8|2451.5|2445.5|2459.5|2453.5|2451.5|2445.5|120
1660311000000|2022-08-12 13:30:00|2451.8|2445.8|2452.5|2446.5|2456.4|2450.4|2451|2445|144
1660311300000|2022-08-12 13:35:00|2452.8|2446.8|2451.8|2445.8|2458.3|2452.3|2451.5|2445.5|118
1660311600000|2022-08-12 13:40:00|2451.5|2445.5|2452|2446|2454.5|2448.5|2450.5|2444.5|131
1660311900000|2022-08-12 13:45:00|2451.8|2445.8|2452|2446|2454.5|2448.5|2451|2445|185
1660312200000|2022-08-12 13:50:00|2451.8|2445.8|2453.5|2447.5|2454.5|2448.5|2451.5|2445.5|71
1660312500000|2022-08-12 13:55:00|2453|2447|2455.3|2449.3|2455.3|2449.3|2450.8|2444.8|89
1660312800000|2022-08-12 14:00:00|2455.5|2449.5|2455|2449|2457.5|2451.5|2453.3|2447.3|97
1660313100000|2022-08-12 14:05:00|2454.8|2448.8|2458.8|2452.8|2460.3|2454.3|2454.3|2448.3|94
1660313400000|2022-08-12 14:10:00|2458|2452|2461.5|2455.5|2461.5|2455.5|2457.5|2451.5|78
1660313700000|2022-08-12 14:15:00|2461.3|2455.3|2460.5|2454.5|2461.8|2455.8|2459|2453|55
1660314000000|2022-08-12 14:20:00|2460.3|2454.3|2460.5|2454.5|2461.5|2455.5|2458.8|2452.8|62
1660314300000|2022-08-12 14:25:00|2460.8|2454.8|2458.8|2452.8|2460.8|2454.8|2458.3|2452.3|81
1660314600000|2022-08-12 14:30:00|2459|2453|2459.3|2453.3|2461|2455|2458.3|2452.3|49
1660314900000|2022-08-12 14:35:00|2459.5|2453.5|2457.5|2451.5|2459.5|2453.5|2457|2451|44
1660315200000|2022-08-12 14:40:00|2457.8|2451.8|2458.5|2452.5|2459.3|2453.3|2456.3|2450.3|41
1660315500000|2022-08-12 14:45:00|2458.8|2452.8|2456|2450|2458.8|2452.8|2455.3|2449.3|42
1660315800000|2022-08-12 14:50:00|2456.3|2450.3|2453.8|2447.8|2456.5|2450.5|2451.8|2445.8|56
1660316100000|2022-08-12 14:55:00|2454|2448|2452|2446|2454.8|2448.8|2450.3|2444.3|61
1660316400000|2022-08-12 15:00:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2448.3|2442.3|32
1660316700000|2022-08-12 15:05:00|2450.8|2444.8|2445|2439|2451|2445|2444.8|2438.8|63
1660317000000|2022-08-12 15:10:00|2444.8|2438.8|2447|2441|2447.5|2441.5|2444.8|2438.8|41
1660317300000|2022-08-12 15:15:00|2447.3|2441.3|2448.8|2442.8|2449.3|2443.3|2447.3|2441.3|47
1660317600000|2022-08-12 15:20:00|2449.5|2443.5|2448.5|2442.5|2449.8|2443.8|2447.5|2441.5|31
1660317900000|2022-08-12 15:25:00|2448|2442|2445|2439|2448.5|2442.5|2445|2439|43
1660318200000|2022-08-12 15:30:00|2444.8|2438.8|2440.8|2434.8|2445|2439|2435.1|2429.1|183
1660318500000|2022-08-12 15:35:00|2441.8|2435.8|2440.3|2434.3|2442.3|2436.3|2438.3|2432.3|64
1660318800000|2022-08-12 15:40:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2439.5|2433.5|43
1660319100000|2022-08-12 15:45:00|2441.5|2435.5|2442|2436|2442.3|2436.3|2440.5|2434.5|41
1660319400000|2022-08-12 15:50:00|2441.8|2435.8|2439.8|2433.8|2442|2436|2439.5|2433.5|37
1660319700000|2022-08-12 15:55:00|2438.8|2432.8|2438.3|2432.3|2439.5|2433.5|2438.3|2432.3|19
1660320000000|2022-08-12 16:00:00|2438.5|2432.5|2436.3|2430.3|2438.8|2432.8|2434.5|2428.5|53
1660320300000|2022-08-12 16:05:00|2436.5|2430.5|2436.5|2430.5|2438.3|2432.3|2436.3|2430.3|16
1660320600000|2022-08-12 16:10:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2433.5|2427.5|19
1660320900000|2022-08-12 16:15:00|2436.3|2430.3|2438.3|2432.3|2438.5|2432.5|2436.3|2430.3|26
1660321200000|2022-08-12 16:20:00|2438|2432|2437.3|2431.3|2438.5|2432.5|2437|2431|8
1660321500000|2022-08-12 16:25:00|2437|2431|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|14
1660321800000|2022-08-12 16:30:00|2436.3|2430.3|2437|2431|2437.3|2431.3|2436.3|2430.3|4
1660322100000|2022-08-12 16:35:00|2437.3|2431.3|2438.3|2432.3|2438.5|2432.5|2437|2431|17
1660322400000|2022-08-12 16:40:00|2438|2432|2436.8|2430.8|2438.5|2432.5|2436.3|2430.3|12
1660322700000|2022-08-12 16:45:00|2437|2431|2437.3|2431.3|2438.5|2432.5|2436.8|2430.8|25
1660323000000|2022-08-12 16:50:00|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|13
1660323300000|2022-08-12 16:55:00|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|6
1660323600000|2022-08-12 17:00:00|2437.8|2431.8|2439.8|2433.8|2439.8|2433.8|2437.5|2431.5|14
1660323900000|2022-08-12 17:05:00|2439.5|2433.5|2440.8|2434.8|2441.6|2435.6|2439.5|2433.5|47
1660324200000|2022-08-12 17:10:00|2440.5|2434.5|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|39
1660324500000|2022-08-12 17:15:00|2441.3|2435.3|2438.8|2432.8|2441.3|2435.3|2437.5|2431.5|35
1660324800000|2022-08-12 17:20:00|2439|2433|2440.8|2434.8|2441|2435|2439|2433|21
1660325100000|2022-08-12 17:25:00|2441|2435|2440.5|2434.5|2441|2435|2439.3|2433.3|17
1660325400000|2022-08-12 17:30:00|2440.8|2434.8|2443.5|2437.5|2443.5|2437.5|2439.8|2433.8|55
1660325700000|2022-08-12 17:35:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2442|2436|7
1660326000000|2022-08-12 17:40:00|2442|2436|2440.3|2434.3|2442|2436|2440.3|2434.3|13
1660326300000|2022-08-12 17:45:00|2440.5|2434.5|2441.5|2435.5|2442.5|2436.5|2440.5|2434.5|11
1660326600000|2022-08-12 17:50:00|2441.8|2435.8|2440.5|2434.5|2442|2436|2439|2433|40
1660326900000|2022-08-12 17:55:00|2440.1|2434.1|2441.8|2426.8|2445.5|2434.1|2438.6|2426.8|18
1660521600000|2022-08-15 00:00:00|2440.8|2425.8|2443.6|2437.6|2444.4|2438.4|2440.8|2425.8|5
1660521900000|2022-08-15 00:05:00|2443.9|2437.9|2443.4|2437.4|2447|2441|2442.8|2436.8|35
1660522200000|2022-08-15 00:10:00|2443.1|2437.1|2445.9|2439.9|2446.4|2440.4|2442.1|2436.1|25
1660522500000|2022-08-15 00:15:00|2446.1|2440.1|2447.3|2441.3|2447.5|2441.5|2446.1|2440.1|14
1660522800000|2022-08-15 00:20:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|7
1660523100000|2022-08-15 00:25:00|2447.3|2441.3|2447|2441|2447.5|2441.5|2447|2441|20
1660523400000|2022-08-15 00:30:00|2446.8|2440.8|2442.3|2436.3|2446.8|2440.8|2441.4|2435.4|15
1660523700000|2022-08-15 00:35:00|2442|2436|2449.8|2443.8|2449.8|2443.8|2442|2436|32
1660524000000|2022-08-15 00:40:00|2449.5|2443.5|2451|2445|2451.4|2445.4|2449.5|2443.5|12
1660524300000|2022-08-15 00:45:00|2450.3|2444.3|2451|2445|2451|2445|2450.3|2444.3|10
1660524600000|2022-08-15 00:50:00|2451.3|2445.3|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|13
1660524900000|2022-08-15 00:55:00|2450.5|2444.5|2443.5|2437.5|2450.5|2444.5|2443.5|2437.5|25
1660525200000|2022-08-15 01:00:00|2443.3|2437.3|2444.8|2438.8|2446.8|2440.8|2442.3|2436.3|32
1660525500000|2022-08-15 01:05:00|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2440.8|2434.8|45
1660525800000|2022-08-15 01:10:00|2442.5|2436.5|2437.9|2431.9|2444|2438|2436.9|2430.9|54
1660526100000|2022-08-15 01:15:00|2437.6|2431.6|2434.5|2428.5|2439.3|2433.3|2433.8|2427.8|113
1660526400000|2022-08-15 01:20:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2431.5|2425.5|60
1660526700000|2022-08-15 01:25:00|2435.5|2429.5|2437|2431|2438|2432|2435.3|2429.3|51
1660527000000|2022-08-15 01:30:00|2437.3|2431.3|2440.5|2434.5|2441.5|2435.5|2437.3|2431.3|43
1660527300000|2022-08-15 01:35:00|2440.8|2434.8|2443.3|2437.3|2444.8|2438.8|2440.8|2434.8|40
1660527600000|2022-08-15 01:40:00|2443.5|2437.5|2443|2437|2444.5|2438.5|2442.8|2436.8|22
1660527900000|2022-08-15 01:45:00|2443.3|2437.3|2443.8|2437.8|2446.3|2440.3|2443.3|2437.3|20
1660528200000|2022-08-15 01:50:00|2444|2438|2441|2435|2444|2438|2440.8|2434.8|18
1660528500000|2022-08-15 01:55:00|2441.3|2435.3|2444.5|2438.5|2444.5|2438.5|2441.3|2435.3|13
1660528800000|2022-08-15 02:00:00|2444.8|2438.8|2436.8|2430.8|2445|2439|2436.8|2430.8|41
1660529100000|2022-08-15 02:05:00|2436.5|2430.5|2434.8|2428.8|2436.5|2430.5|2433.3|2427.3|40
1660529400000|2022-08-15 02:10:00|2434.5|2428.5|2431.8|2425.8|2434.5|2428.5|2431.3|2425.3|46
1660529700000|2022-08-15 02:15:00|2431.5|2425.5|2429|2423|2431.5|2425.5|2428.5|2422.5|35
1660530000000|2022-08-15 02:20:00|2428.8|2422.8|2434.8|2428.8|2434.8|2428.8|2428.8|2422.8|38
1660530300000|2022-08-15 02:25:00|2435|2429|2438|2432|2438|2432|2435|2429|75
1660530600000|2022-08-15 02:30:00|2437.5|2431.5|2435.5|2429.5|2438|2432|2435|2429|64
1660530900000|2022-08-15 02:35:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2431.5|2425.5|71
1660531200000|2022-08-15 02:40:00|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2431|2425|56
1660531500000|2022-08-15 02:45:00|2433.3|2427.3|2433|2427|2436|2430|2432.3|2426.3|45
1660531800000|2022-08-15 02:50:00|2432.5|2426.5|2433.3|2427.3|2433.8|2427.8|2430|2424|76
1660532100000|2022-08-15 02:55:00|2433.5|2427.5|2434.5|2428.5|2435|2429|2432|2426|29
1660532400000|2022-08-15 03:00:00|2434.3|2428.3|2430|2424|2434.8|2428.8|2428.8|2422.8|48
1660532700000|2022-08-15 03:05:00|2429.8|2423.8|2431.8|2425.8|2432|2426|2428|2422|40
1660533000000|2022-08-15 03:10:00|2431.5|2425.5|2433.3|2427.3|2434|2428|2431|2425|45
1660533300000|2022-08-15 03:15:00|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|4
1660533600000|2022-08-15 03:20:00|2432|2426|2430|2424|2432|2426|2430|2424|16
1660533900000|2022-08-15 03:25:00|2430.3|2424.3|2430|2424|2431.5|2425.5|2430|2424|8
1660534200000|2022-08-15 03:30:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1660534500000|2022-08-15 03:35:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|14
1660535100000|2022-08-15 03:45:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|7
1660535400000|2022-08-15 03:50:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1660535700000|2022-08-15 03:55:00|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|4
1660536000000|2022-08-15 04:00:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1660536300000|2022-08-15 04:05:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1660536600000|2022-08-15 04:10:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1660536900000|2022-08-15 04:15:00|2432.3|2426.3|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|3
1660537200000|2022-08-15 04:20:00|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|2
1660537500000|2022-08-15 04:25:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1660537800000|2022-08-15 04:30:00|2432|2426|2429.8|2423.8|2432.8|2426.8|2429.8|2423.8|14
1660538100000|2022-08-15 04:35:00|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|4
1660538400000|2022-08-15 04:40:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1660539000000|2022-08-15 04:50:00|2428.5|2422.5|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|6
1660539300000|2022-08-15 04:55:00|2428.5|2422.5|2426.3|2420.3|2428.5|2422.5|2425.8|2419.8|10
1660539600000|2022-08-15 05:00:00|2426.5|2420.5|2424.8|2418.8|2426.5|2420.5|2424.8|2418.8|4
1660539900000|2022-08-15 05:05:00|2425|2419|2425.5|2419.5|2425.8|2419.8|2425|2419|3
1660540500000|2022-08-15 05:15:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1660540800000|2022-08-15 05:20:00|2426.3|2420.3|2425.3|2419.3|2426.5|2420.5|2425.3|2419.3|7
1660541100000|2022-08-15 05:25:00|2425.5|2419.5|2427.8|2421.8|2428|2422|2425.5|2419.5|10
1660541400000|2022-08-15 05:30:00|2428|2422|2424|2418|2429.3|2423.3|2423.8|2417.8|50
1660541700000|2022-08-15 05:35:00|2424.3|2418.3|2426.5|2420.5|2427.3|2421.3|2424|2418|44
1660542000000|2022-08-15 05:40:00|2426.8|2420.8|2427|2421|2428.8|2422.8|2426.3|2420.3|32
1660542300000|2022-08-15 05:45:00|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2425.5|2419.5|27
1660542600000|2022-08-15 05:50:00|2427.5|2421.5|2426.5|2420.5|2427.8|2421.8|2426.5|2420.5|10
1660542900000|2022-08-15 05:55:00|2426.3|2420.3|2423.8|2417.8|2426.5|2420.5|2423.3|2417.3|27
1660543200000|2022-08-15 06:00:00|2424.3|2418.3|2425.8|2419.8|2426.8|2420.8|2424|2418|65
1660543500000|2022-08-15 06:05:00|2426|2420|2420.5|2414.5|2427|2421|2420.3|2414.3|76
1660543800000|2022-08-15 06:10:00|2420.3|2414.3|2414.3|2408.3|2420.8|2414.8|2414.3|2408.3|114
1660544100000|2022-08-15 06:15:00|2414|2408|2413.8|2407.8|2416.3|2410.3|2412.8|2406.8|116
1660544400000|2022-08-15 06:20:00|2413.3|2407.3|2415.8|2409.8|2416.5|2410.5|2413|2407|33
1660544700000|2022-08-15 06:25:00|2415.5|2409.5|2411.5|2405.5|2416.8|2410.8|2410.5|2404.5|54
1660545000000|2022-08-15 06:30:00|2411.8|2405.8|2413.3|2407.3|2413.8|2407.8|2411|2405|53
1660545300000|2022-08-15 06:35:00|2413.5|2407.5|2416.3|2410.3|2416.3|2410.3|2412.5|2406.5|44
1660545600000|2022-08-15 06:40:00|2417.3|2411.3|2418.3|2412.3|2421|2415|2416.8|2410.8|60
1660545900000|2022-08-15 06:45:00|2418.5|2412.5|2412.3|2406.3|2419.5|2413.5|2411.3|2405.3|52
1660546200000|2022-08-15 06:50:00|2412|2406|2410.8|2404.8|2412|2406|2410.3|2404.3|32
1660546500000|2022-08-15 06:55:00|2408.5|2402.5|2405|2399|2410.5|2404.5|2404.5|2398.5|51
1660546800000|2022-08-15 07:00:00|2404.8|2398.8|2412.6|2406.6|2415.5|2409.5|2398|2392|125
1660547100000|2022-08-15 07:05:00|2412.8|2406.8|2408|2402|2415.5|2409.5|2408|2402|52
1660547400000|2022-08-15 07:10:00|2407.8|2401.8|2406.8|2400.8|2407.8|2401.8|2403.5|2397.5|73
1660547700000|2022-08-15 07:15:00|2406.5|2400.5|2399|2393|2406.8|2400.8|2399|2393|67
1660548000000|2022-08-15 07:20:00|2398.8|2392.8|2399|2393|2400|2394|2395.5|2389.5|53
1660548300000|2022-08-15 07:25:00|2399.3|2393.3|2400.3|2394.3|2401.3|2395.3|2398.5|2392.5|43
1660548600000|2022-08-15 07:30:00|2400.5|2394.5|2402.3|2396.3|2402.8|2396.8|2400.5|2394.5|33
1660548900000|2022-08-15 07:35:00|2402.5|2396.5|2407|2401|2409|2403|2401.5|2395.5|76
1660549200000|2022-08-15 07:40:00|2406.8|2400.8|2402|2396|2406.8|2400.8|2400.3|2394.3|50
1660549500000|2022-08-15 07:45:00|2401.8|2395.8|2407|2401|2407.8|2401.8|2398.3|2392.3|62
1660549800000|2022-08-15 07:50:00|2407.3|2401.3|2403.5|2397.5|2407.5|2401.5|2403.5|2397.5|51
1660550100000|2022-08-15 07:55:00|2403.8|2397.8|2408.8|2402.8|2410.5|2404.5|2403|2397|60
1660550400000|2022-08-15 08:00:00|2409|2403|2401.8|2395.8|2409|2403|2400|2394|82
1660550700000|2022-08-15 08:05:00|2402|2396|2406.8|2400.8|2408.3|2402.3|2401.5|2395.5|95
1660551000000|2022-08-15 08:10:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2403|2397|64
1660551300000|2022-08-15 08:15:00|2407.5|2401.5|2410.3|2404.3|2412.8|2406.8|2405.5|2399.5|49
1660551600000|2022-08-15 08:20:00|2410.5|2404.5|2411|2405|2412|2406|2409.5|2403.5|55
1660551900000|2022-08-15 08:25:00|2411.3|2405.3|2407.5|2401.5|2411.8|2405.8|2407|2401|60
1660552200000|2022-08-15 08:30:00|2407.3|2401.3|2408.8|2402.8|2409.3|2403.3|2406.3|2400.3|44
1660552500000|2022-08-15 08:35:00|2408.5|2402.5|2403.5|2397.5|2410.8|2404.8|2403.3|2397.3|54
1660552800000|2022-08-15 08:40:00|2403.3|2397.3|2401|2395|2404.3|2398.3|2400.8|2394.8|40
1660553100000|2022-08-15 08:45:00|2400.8|2394.8|2398.3|2392.3|2402.8|2396.8|2398.3|2392.3|40
1660553400000|2022-08-15 08:50:00|2398|2392|2395.5|2389.5|2399.3|2393.3|2395.3|2389.3|51
1660553700000|2022-08-15 08:55:00|2396.3|2390.3|2394.5|2388.5|2396.5|2390.5|2394.5|2388.5|21
1660554000000|2022-08-15 09:00:00|2394|2388|2390.5|2384.5|2394|2388|2388.5|2382.5|80
1660554300000|2022-08-15 09:05:00|2390.3|2384.3|2393|2387|2393.5|2387.5|2390|2384|41
1660554600000|2022-08-15 09:10:00|2393.3|2387.3|2394.8|2388.8|2397|2391|2393|2387|57
1660554900000|2022-08-15 09:15:00|2394.5|2388.5|2391.5|2385.5|2396.5|2390.5|2391.3|2385.3|66
1660555200000|2022-08-15 09:20:00|2391|2385|2389.3|2383.3|2391|2385|2388|2382|48
1660555500000|2022-08-15 09:25:00|2389|2383|2388.8|2382.8|2390.5|2384.5|2388.5|2382.5|30
1660555800000|2022-08-15 09:30:00|2388.5|2382.5|2389.8|2383.8|2391|2385|2388.3|2382.3|32
1660556100000|2022-08-15 09:35:00|2390|2384|2388.8|2382.8|2392.3|2386.3|2388.8|2382.8|21
1660556400000|2022-08-15 09:40:00|2389|2383|2390|2384|2391.5|2385.5|2389|2383|26
1660556700000|2022-08-15 09:45:00|2389.8|2383.8|2390|2384|2390.8|2384.8|2389.3|2383.3|20
1660557000000|2022-08-15 09:50:00|2389.8|2383.8|2388.3|2382.3|2390|2384|2388|2382|28
1660557300000|2022-08-15 09:55:00|2388|2382|2386|2380|2388.3|2382.3|2385.3|2379.3|41
1660557600000|2022-08-15 10:00:00|2385.8|2379.8|2388.5|2382.5|2389.5|2383.5|2385|2379|55
1660557900000|2022-08-15 10:05:00|2388.8|2382.8|2387|2381|2389|2383|2387|2381|50
1660558200000|2022-08-15 10:10:00|2386.8|2380.8|2384.5|2378.5|2387.3|2381.3|2383.8|2377.8|59
1660558500000|2022-08-15 10:15:00|2385.3|2379.3|2386.3|2380.3|2386.5|2380.5|2384|2378|39
1660558800000|2022-08-15 10:20:00|2386.8|2380.8|2387.5|2381.5|2388.5|2382.5|2386.8|2380.8|40
1660559100000|2022-08-15 10:25:00|2387.3|2381.3|2387.3|2381.3|2388.5|2382.5|2387.3|2381.3|12
1660559400000|2022-08-15 10:30:00|2387.5|2381.5|2389|2383|2389.8|2383.8|2387.5|2381.5|32
1660559700000|2022-08-15 10:35:00|2389.3|2383.3|2389.5|2383.5|2391|2385|2389.3|2383.3|29
1660560000000|2022-08-15 10:40:00|2389.3|2383.3|2390.8|2384.8|2391.3|2385.3|2389.3|2383.3|40
1660560300000|2022-08-15 10:45:00|2390.5|2384.5|2390.5|2384.5|2391.5|2385.5|2388.5|2382.5|45
1660560600000|2022-08-15 10:50:00|2390.8|2384.8|2394|2388|2394|2388|2390.8|2384.8|33
1660560900000|2022-08-15 10:55:00|2393.8|2387.8|2399|2393|2400.8|2394.8|2393.8|2387.8|67
1660561200000|2022-08-15 11:00:00|2398|2392|2396|2390|2398|2392|2394.8|2388.8|33
1660561500000|2022-08-15 11:05:00|2395.8|2389.8|2396.5|2390.5|2397.5|2391.5|2395.3|2389.3|37
1660561800000|2022-08-15 11:10:00|2397.3|2391.3|2398.8|2392.8|2399.5|2393.5|2397|2391|20
1660562100000|2022-08-15 11:15:00|2399.3|2393.3|2400|2394|2400.3|2394.3|2398.5|2392.5|35
1660562400000|2022-08-15 11:20:00|2400.3|2394.3|2401.8|2395.8|2402|2396|2400.3|2394.3|26
1660562700000|2022-08-15 11:25:00|2402|2396|2406.8|2400.8|2406.8|2400.8|2402|2396|46
1660563000000|2022-08-15 11:30:00|2407|2401|2406.5|2400.5|2407.5|2401.5|2404.8|2398.8|50
1660563300000|2022-08-15 11:35:00|2406.3|2400.3|2402.3|2396.3|2406.5|2400.5|2399|2393|72
1660563600000|2022-08-15 11:40:00|2402.5|2396.5|2401.5|2395.5|2403.8|2397.8|2399.8|2393.8|59
1660563900000|2022-08-15 11:45:00|2401.3|2395.3|2406.3|2400.3|2407.3|2401.3|2400.5|2394.5|68
1660564200000|2022-08-15 11:50:00|2406|2400|2402.5|2396.5|2406.5|2400.5|2400.5|2394.5|73
1660564500000|2022-08-15 11:55:00|2402.3|2396.3|2390.8|2384.8|2405.5|2399.5|2389.8|2383.8|149
1660564800000|2022-08-15 12:00:00|2390.5|2384.5|2389.8|2383.8|2391.6|2385.6|2387.8|2381.8|81
1660565100000|2022-08-15 12:05:00|2389.5|2383.5|2390.8|2384.8|2391.3|2385.3|2387.3|2381.3|53
1660565400000|2022-08-15 12:10:00|2391|2385|2390.8|2384.8|2394|2388|2388.3|2382.3|68
1660565700000|2022-08-15 12:15:00|2391|2385|2394|2388|2395.3|2389.3|2391|2385|84
1660566000000|2022-08-15 12:20:00|2394.3|2388.3|2396.5|2390.5|2397|2391|2393.8|2387.8|80
1660566300000|2022-08-15 12:25:00|2396.8|2390.8|2396.5|2390.5|2401|2395|2394.8|2388.8|88
1660566600000|2022-08-15 12:30:00|2396.8|2390.8|2398|2392|2398.3|2392.3|2393|2387|62
1660566900000|2022-08-15 12:35:00|2397.8|2391.8|2397.3|2391.3|2398.3|2392.3|2396.5|2390.5|28
1660567200000|2022-08-15 12:40:00|2397|2391|2395|2389|2398.5|2392.5|2394|2388|44
1660567500000|2022-08-15 12:45:00|2394.5|2388.5|2397|2391|2397.8|2391.8|2394.5|2388.5|57
1660567800000|2022-08-15 12:50:00|2396.8|2390.8|2399|2393|2399|2393|2396.3|2390.3|31
1660568100000|2022-08-15 12:55:00|2398.8|2392.8|2400|2394|2401.8|2395.8|2398.3|2392.3|64
1660568400000|2022-08-15 13:00:00|2399.8|2393.8|2396.5|2390.5|2399.8|2393.8|2392.5|2386.5|181
1660568700000|2022-08-15 13:05:00|2396.3|2390.3|2392.3|2386.3|2396.8|2390.8|2390.3|2384.3|146
1660569000000|2022-08-15 13:10:00|2392|2386|2392.3|2386.3|2393|2387|2389|2383|97
1660569300000|2022-08-15 13:15:00|2392|2386|2393|2387|2394.8|2388.8|2391.5|2385.5|120
1660569600000|2022-08-15 13:20:00|2392.8|2386.8|2393.3|2387.3|2394|2388|2390|2384|97
1660569900000|2022-08-15 13:25:00|2393|2387|2395.3|2389.3|2396|2390|2393|2387|97
1660570200000|2022-08-15 13:30:00|2395.5|2389.5|2398.3|2392.3|2399.3|2393.3|2393|2387|129
1660570500000|2022-08-15 13:35:00|2398|2392|2396.8|2390.8|2399|2393|2396.5|2390.5|76
1660570800000|2022-08-15 13:40:00|2396.5|2390.5|2395|2389|2398.8|2392.8|2394.8|2388.8|75
1660571100000|2022-08-15 13:45:00|2394.8|2388.8|2391.3|2385.3|2398|2392|2391.3|2385.3|81
1660571400000|2022-08-15 13:50:00|2391|2385|2391|2385|2394.8|2388.8|2390.3|2384.3|83
1660571700000|2022-08-15 13:55:00|2391.3|2385.3|2387.5|2381.5|2391.3|2385.3|2386.3|2380.3|77
1660572000000|2022-08-15 14:00:00|2387.3|2381.3|2389.5|2383.5|2390.3|2384.3|2385.8|2379.8|80
1660572300000|2022-08-15 14:05:00|2389.3|2383.3|2388.3|2382.3|2390.3|2384.3|2386.3|2380.3|61
1660572600000|2022-08-15 14:10:00|2388|2382|2389.3|2383.3|2392.5|2386.5|2388|2382|61
1660572900000|2022-08-15 14:15:00|2388.8|2382.8|2392|2386|2394.3|2388.3|2388.5|2382.5|81
1660573200000|2022-08-15 14:20:00|2391.8|2385.8|2389.5|2383.5|2393.5|2387.5|2388.8|2382.8|63
1660573500000|2022-08-15 14:25:00|2389.3|2383.3|2386.8|2380.8|2390|2384|2386|2380|52
1660573800000|2022-08-15 14:30:00|2386|2380|2390.5|2384.5|2391.8|2385.8|2385.8|2379.8|102
1660574100000|2022-08-15 14:35:00|2391|2385|2390.8|2384.8|2391.3|2385.3|2389.8|2383.8|43
1660574400000|2022-08-15 14:40:00|2390.5|2384.5|2388.8|2382.8|2391|2385|2388|2382|33
1660574700000|2022-08-15 14:45:00|2389.3|2383.3|2391.3|2385.3|2392.8|2386.8|2388.3|2382.3|49
1660575000000|2022-08-15 14:50:00|2391.5|2385.5|2390.5|2384.5|2396.3|2390.3|2390.3|2384.3|68
1660575300000|2022-08-15 14:55:00|2390.3|2384.3|2388.5|2382.5|2390.8|2384.8|2387.3|2381.3|45
1660575600000|2022-08-15 15:00:00|2388.8|2382.8|2388|2382|2390.5|2384.5|2387.5|2381.5|31
1660575900000|2022-08-15 15:05:00|2387.5|2381.5|2388.3|2382.3|2389.8|2383.8|2387.5|2381.5|20
1660576200000|2022-08-15 15:10:00|2388|2382|2385.8|2379.8|2388.8|2382.8|2385.3|2379.3|28
1660576500000|2022-08-15 15:15:00|2386|2380|2383.5|2377.5|2387|2381|2383.3|2377.3|46
1660576800000|2022-08-15 15:20:00|2383.3|2377.3|2386.5|2380.5|2387|2381|2383.3|2377.3|38
1660577100000|2022-08-15 15:25:00|2386.3|2380.3|2387.8|2381.8|2388.8|2382.8|2385.8|2379.8|50
1660577400000|2022-08-15 15:30:00|2388|2382|2394.8|2388.8|2397|2391|2387.8|2381.8|109
1660577700000|2022-08-15 15:35:00|2395|2389|2396|2390|2396|2390|2392.5|2386.5|43
1660578000000|2022-08-15 15:40:00|2395.8|2389.8|2392.5|2386.5|2396.3|2390.3|2392.5|2386.5|27
1660578300000|2022-08-15 15:45:00|2392.8|2386.8|2394.5|2388.5|2397.3|2391.3|2392.8|2386.8|64
1660578600000|2022-08-15 15:50:00|2394.3|2388.3|2394.8|2388.8|2395.5|2389.5|2394|2388|33
1660578900000|2022-08-15 15:55:00|2394.5|2388.5|2404.5|2398.5|2404.5|2398.5|2394.5|2388.5|67
1660579200000|2022-08-15 16:00:00|2405.5|2399.5|2410.3|2404.3|2410.5|2404.5|2403.5|2397.5|78
1660579500000|2022-08-15 16:05:00|2410|2404|2409.3|2403.3|2410|2404|2408.3|2402.3|35
1660579800000|2022-08-15 16:10:00|2409.8|2403.8|2410.5|2404.5|2411|2405|2409|2403|25
1660580100000|2022-08-15 16:15:00|2410.3|2404.3|2412.8|2406.8|2413|2407|2410|2404|59
1660580400000|2022-08-15 16:20:00|2412.5|2406.5|2414.8|2408.8|2415|2409|2409.8|2403.8|67
1660580700000|2022-08-15 16:25:00|2414.5|2408.5|2415|2409|2417.5|2411.5|2414.5|2408.5|56
1660581000000|2022-08-15 16:30:00|2415.3|2409.3|2414.8|2408.8|2415.8|2409.8|2413.8|2407.8|58
1660581300000|2022-08-15 16:35:00|2414|2408|2412.5|2406.5|2414.8|2408.8|2412.3|2406.3|25
1660581600000|2022-08-15 16:40:00|2412.3|2406.3|2415|2409|2415.3|2409.3|2411.5|2405.5|26
1660581900000|2022-08-15 16:45:00|2415.3|2409.3|2412.5|2406.5|2415.5|2409.5|2412.5|2406.5|20
1660582200000|2022-08-15 16:50:00|2412.3|2406.3|2414|2408|2416|2410|2412.3|2406.3|25
1660582500000|2022-08-15 16:55:00|2413.8|2407.8|2413.5|2407.5|2414|2408|2413|2407|26
1660582800000|2022-08-15 17:00:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2411|2405|20
1660583100000|2022-08-15 17:05:00|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.3|2407.3|12
1660583400000|2022-08-15 17:10:00|2413.5|2407.5|2412.5|2406.5|2413.8|2407.8|2410.8|2404.8|17
1660583700000|2022-08-15 17:15:00|2412.3|2406.3|2409|2403|2412.3|2406.3|2409|2403|11
1660584000000|2022-08-15 17:20:00|2409.8|2403.8|2407.3|2401.3|2409.8|2403.8|2406.5|2400.5|23
1660584300000|2022-08-15 17:25:00|2407.5|2401.5|2409|2403|2409.3|2403.3|2407.5|2401.5|12
1660584600000|2022-08-15 17:30:00|2408.8|2402.8|2408|2402|2408.8|2402.8|2407.3|2401.3|19
1660584900000|2022-08-15 17:35:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|8
1660585200000|2022-08-15 17:40:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1660585500000|2022-08-15 17:45:00|2408.8|2402.8|2408.3|2402.3|2409|2403|2408.3|2402.3|6
1660585800000|2022-08-15 17:50:00|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2407.3|2401.3|17
1660586100000|2022-08-15 17:55:00|2407.8|2401.8|2411.5|2396.5|2412.5|2401.8|2407.8|2396.3|13
1660608000000|2022-08-16 00:00:00|2414.1|2408.1|2410.4|2404.4|2414.1|2408.1|2409.1|2403.1|25
1660608300000|2022-08-16 00:05:00|2410.5|2404.5|2411.1|2405.1|2412.1|2406.1|2408.4|2402.4|14
1660608600000|2022-08-16 00:10:00|2411.3|2405.3|2411.3|2405.3|2413|2407|2411|2405|14
1660608900000|2022-08-16 00:15:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2409.5|2403.5|16
1660609200000|2022-08-16 00:20:00|2411.3|2405.3|2414.6|2408.6|2414.6|2408.6|2410.5|2404.5|9
1660609500000|2022-08-16 00:25:00|2414.4|2408.4|2414.5|2408.5|2414.8|2408.8|2414.1|2408.1|10
1660609800000|2022-08-16 00:30:00|2413.5|2407.5|2414.3|2408.3|2414.5|2408.5|2413|2407|7
1660610100000|2022-08-16 00:35:00|2415|2409|2415.3|2409.3|2416|2410|2414.5|2408.5|17
1660610400000|2022-08-16 00:40:00|2415|2409|2415.5|2409.5|2415.5|2409.5|2414|2408|9
1660610700000|2022-08-16 00:45:00|2415.8|2409.8|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|4
1660611000000|2022-08-16 00:50:00|2415.5|2409.5|2413.8|2407.8|2415.5|2409.5|2413.8|2407.8|8
1660611300000|2022-08-16 00:55:00|2412.5|2406.5|2413|2407|2413.3|2407.3|2412.5|2406.5|5
1660611600000|2022-08-16 01:00:00|2412.8|2406.8|2407.3|2401.3|2412.8|2406.8|2407.3|2401.3|90
1660611900000|2022-08-16 01:05:00|2406.8|2400.8|2407|2401|2407.5|2401.5|2403.8|2397.8|39
1660612200000|2022-08-16 01:10:00|2407.3|2401.3|2411.8|2405.8|2412.3|2406.3|2405.8|2399.8|53
1660612500000|2022-08-16 01:15:00|2412|2406|2411.3|2405.3|2412|2406|2407.4|2401.4|107
1660612800000|2022-08-16 01:20:00|2411|2405|2411.8|2405.8|2411.8|2405.8|2409.8|2403.8|16
1660613100000|2022-08-16 01:25:00|2412|2406|2410.6|2404.6|2412.8|2406.8|2408.8|2402.8|28
1660613400000|2022-08-16 01:30:00|2410.8|2404.8|2416.8|2410.8|2417.3|2411.3|2410.3|2404.3|138
1660613700000|2022-08-16 01:35:00|2417|2411|2413|2407|2417|2411|2413|2407|133
1660614000000|2022-08-16 01:40:00|2413.5|2407.5|2416.8|2410.8|2417.3|2411.3|2412.8|2406.8|111
1660614300000|2022-08-16 01:45:00|2416.5|2410.5|2414.8|2408.8|2416.5|2410.5|2414.8|2408.8|9
1660614600000|2022-08-16 01:50:00|2414.5|2408.5|2415.8|2409.8|2416|2410|2413.8|2407.8|36
1660614900000|2022-08-16 01:55:00|2416|2410|2415.3|2409.3|2417.5|2411.5|2415|2409|25
1660615200000|2022-08-16 02:00:00|2415.5|2409.5|2419|2413|2419.3|2413.3|2415.5|2409.5|15
1660615500000|2022-08-16 02:05:00|2419.3|2413.3|2422.3|2416.3|2422.5|2416.5|2418.5|2412.5|50
1660615800000|2022-08-16 02:10:00|2422.5|2416.5|2424.3|2418.3|2424.8|2418.8|2422|2416|47
1660616100000|2022-08-16 02:15:00|2423.8|2417.8|2430|2424|2430|2424|2423.8|2417.8|28
1660616400000|2022-08-16 02:20:00|2430.3|2424.3|2432.3|2426.3|2432.8|2426.8|2429|2423|60
1660616700000|2022-08-16 02:25:00|2431.8|2425.8|2433.5|2427.5|2433.5|2427.5|2430.8|2424.8|27
1660617000000|2022-08-16 02:30:00|2433.3|2427.3|2431|2425|2434|2428|2431|2425|75
1660617300000|2022-08-16 02:35:00|2431.3|2425.3|2429.8|2423.8|2432|2426|2429|2423|39
1660617600000|2022-08-16 02:40:00|2430|2424|2432.3|2426.3|2432.3|2426.3|2430|2424|29
1660617900000|2022-08-16 02:45:00|2433|2427|2425|2419|2434.3|2428.3|2424.8|2418.8|62
1660618200000|2022-08-16 02:50:00|2425.3|2419.3|2422.8|2416.8|2427.5|2421.5|2421.8|2415.8|49
1660618500000|2022-08-16 02:55:00|2422.5|2416.5|2425.3|2419.3|2426|2420|2421.5|2415.5|84
1660618800000|2022-08-16 03:00:00|2425|2419|2425.3|2419.3|2428.5|2422.5|2424.8|2418.8|56
1660619100000|2022-08-16 03:05:00|2425.8|2419.8|2427.3|2421.3|2428.5|2422.5|2425|2419|31
1660619400000|2022-08-16 03:10:00|2427.5|2421.5|2423.3|2417.3|2427.8|2421.8|2422.8|2416.8|51
1660619700000|2022-08-16 03:15:00|2423.5|2417.5|2420.5|2414.5|2424.8|2418.8|2419.5|2413.5|28
1660620000000|2022-08-16 03:20:00|2420.8|2414.8|2419.8|2413.8|2421|2415|2418.3|2412.3|29
1660620300000|2022-08-16 03:25:00|2420|2414|2421|2415|2421.8|2415.8|2420|2414|21
1660620600000|2022-08-16 03:30:00|2421.3|2415.3|2421.8|2415.8|2422|2416|2420.8|2414.8|14
1660620900000|2022-08-16 03:35:00|2421.5|2415.5|2420.8|2414.8|2421.8|2415.8|2420.3|2414.3|8
1660621200000|2022-08-16 03:40:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|7
1660621500000|2022-08-16 03:45:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1660621800000|2022-08-16 03:50:00|2421.8|2415.8|2423.3|2417.3|2423.3|2417.3|2421.8|2415.8|13
1660622100000|2022-08-16 03:55:00|2423|2417|2423.8|2417.8|2424.3|2418.3|2423|2417|15
1660622400000|2022-08-16 04:00:00|2424|2418|2424.3|2418.3|2424.5|2418.5|2423.8|2417.8|8
1660622700000|2022-08-16 04:05:00|2424|2418|2424|2418|2424.3|2418.3|2424|2418|9
1660623000000|2022-08-16 04:10:00|2424.3|2418.3|2426.5|2420.5|2426.5|2420.5|2424|2418|12
1660623300000|2022-08-16 04:15:00|2427|2421|2426.5|2420.5|2427.8|2421.8|2424.8|2418.8|19
1660623600000|2022-08-16 04:20:00|2426.3|2420.3|2424.8|2418.8|2426.5|2420.5|2424.5|2418.5|14
1660623900000|2022-08-16 04:25:00|2425|2419|2427.3|2421.3|2427.3|2421.3|2425|2419|8
1660624200000|2022-08-16 04:30:00|2427|2421|2425.8|2419.8|2427|2421|2425.5|2419.5|12
1660624500000|2022-08-16 04:35:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1660624800000|2022-08-16 04:40:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|4
1660625100000|2022-08-16 04:45:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|13
1660625400000|2022-08-16 04:50:00|2426.8|2420.8|2430|2424|2430|2424|2426.8|2420.8|21
1660625700000|2022-08-16 04:55:00|2429.8|2423.8|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|8
1660626000000|2022-08-16 05:00:00|2427.5|2421.5|2425.8|2419.8|2427.5|2421.5|2425.3|2419.3|12
1660626300000|2022-08-16 05:05:00|2425.5|2419.5|2426|2420|2426.5|2420.5|2424.5|2418.5|20
1660626600000|2022-08-16 05:10:00|2425.8|2419.8|2425|2419|2426|2420|2423.5|2417.5|30
1660626900000|2022-08-16 05:15:00|2425.3|2419.3|2422.5|2416.5|2425.3|2419.3|2422.5|2416.5|15
1660627200000|2022-08-16 05:20:00|2422.8|2416.8|2422.8|2416.8|2423.3|2417.3|2422|2416|9
1660627500000|2022-08-16 05:25:00|2422.5|2416.5|2426|2420|2426|2420|2422|2416|11
1660627800000|2022-08-16 05:30:00|2425.8|2419.8|2421.3|2415.3|2425.8|2419.8|2420.8|2414.8|75
1660628100000|2022-08-16 05:35:00|2421|2415|2421.5|2415.5|2421.8|2415.8|2419.5|2413.5|43
1660628400000|2022-08-16 05:40:00|2421.8|2415.8|2424.3|2418.3|2424.8|2418.8|2421.8|2415.8|36
1660628700000|2022-08-16 05:45:00|2424.5|2418.5|2423|2417|2424.5|2418.5|2422|2416|38
1660629000000|2022-08-16 05:50:00|2423.3|2417.3|2423.8|2417.8|2425|2419|2423.3|2417.3|18
1660629300000|2022-08-16 05:55:00|2424|2418|2421.3|2415.3|2424.8|2418.8|2421.3|2415.3|48
1660629600000|2022-08-16 06:00:00|2421|2415|2418.3|2412.3|2421|2415|2416.8|2410.8|46
1660629900000|2022-08-16 06:05:00|2418.5|2412.5|2419.5|2413.5|2419.8|2413.8|2418.3|2412.3|35
1660630200000|2022-08-16 06:10:00|2419.3|2413.3|2413.5|2407.5|2419.8|2413.8|2412.8|2406.8|48
1660630500000|2022-08-16 06:15:00|2414.3|2408.3|2412.8|2406.8|2415|2409|2411.8|2405.8|37
1660630800000|2022-08-16 06:20:00|2412.3|2406.3|2413.5|2407.5|2414.8|2408.8|2411.8|2405.8|25
1660631100000|2022-08-16 06:25:00|2413|2407|2413.8|2407.8|2415|2409|2413|2407|51
1660631400000|2022-08-16 06:30:00|2413.5|2407.5|2414.5|2408.5|2415.3|2409.3|2413.5|2407.5|27
1660631700000|2022-08-16 06:35:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2413.3|2407.3|45
1660632000000|2022-08-16 06:40:00|2415.8|2409.8|2418.3|2412.3|2418.8|2412.8|2415.8|2409.8|36
1660632300000|2022-08-16 06:45:00|2418.5|2412.5|2416.5|2410.5|2418.5|2412.5|2415.8|2409.8|33
1660632600000|2022-08-16 06:50:00|2416.3|2410.3|2408|2402|2417.3|2411.3|2408|2402|51
1660632900000|2022-08-16 06:55:00|2407.5|2401.5|2408.3|2402.3|2412.3|2406.3|2407.3|2401.3|101
1660633200000|2022-08-16 07:00:00|2408.1|2402.1|2403.3|2397.3|2410.8|2404.8|2403.3|2397.3|132
1660633500000|2022-08-16 07:05:00|2402.5|2396.5|2407.8|2401.8|2407.8|2401.8|2400.5|2394.5|76
1660633800000|2022-08-16 07:10:00|2407.5|2401.5|2405.5|2399.5|2409.8|2403.8|2405.5|2399.5|53
1660634100000|2022-08-16 07:15:00|2405.8|2399.8|2402.8|2396.8|2406|2400|2402|2396|65
1660634400000|2022-08-16 07:20:00|2402.5|2396.5|2396.5|2390.5|2402.8|2396.8|2395|2389|83
1660634700000|2022-08-16 07:25:00|2396.3|2390.3|2407.8|2401.8|2407.8|2401.8|2395|2389|85
1660635000000|2022-08-16 07:30:00|2408|2402|2413.5|2407.5|2415|2409|2407.8|2401.8|74
1660635300000|2022-08-16 07:35:00|2413.8|2407.8|2408.3|2402.3|2414.5|2408.5|2408.3|2402.3|60
1660635600000|2022-08-16 07:40:00|2408|2402|2417.9|2411.9|2429|2423|2407.8|2401.8|66
1660635900000|2022-08-16 07:45:00|2418.1|2412.1|2430|2424|2430|2424|2418|2412|103
1660636200000|2022-08-16 07:50:00|2430.3|2424.3|2438|2432|2440.4|2434.4|2429.3|2423.3|133
1660636500000|2022-08-16 07:55:00|2438.5|2432.5|2438.5|2432.5|2441.3|2435.3|2435.3|2429.3|75
1660636800000|2022-08-16 08:00:00|2438.8|2432.8|2431.8|2425.8|2438.8|2432.8|2431.5|2425.5|92
1660637100000|2022-08-16 08:05:00|2431.5|2425.5|2432.8|2426.8|2434.3|2428.3|2431|2425|60
1660637400000|2022-08-16 08:10:00|2432.5|2426.5|2425|2419|2432.5|2426.5|2422.3|2416.3|81
1660637700000|2022-08-16 08:15:00|2424.8|2418.8|2427|2421|2427.5|2421.5|2423|2417|49
1660638000000|2022-08-16 08:20:00|2427.3|2421.3|2430.3|2424.3|2431.8|2425.8|2427.3|2421.3|35
1660638300000|2022-08-16 08:25:00|2430|2424|2432|2426|2434.8|2428.8|2430|2424|54
1660638600000|2022-08-16 08:30:00|2432.3|2426.3|2428|2422|2433.5|2427.5|2426.3|2420.3|58
1660638900000|2022-08-16 08:35:00|2427.8|2421.8|2429|2423|2429.3|2423.3|2426.5|2420.5|19
1660639200000|2022-08-16 08:40:00|2429.3|2423.3|2427.5|2421.5|2430.3|2424.3|2427.3|2421.3|42
1660639500000|2022-08-16 08:45:00|2427.3|2421.3|2425.8|2419.8|2427.3|2421.3|2423.8|2417.8|32
1660639800000|2022-08-16 08:50:00|2425.5|2419.5|2425.8|2419.8|2426.8|2420.8|2425|2419|20
1660640100000|2022-08-16 08:55:00|2425.5|2419.5|2422.8|2416.8|2426.3|2420.3|2422.5|2416.5|29
1660640400000|2022-08-16 09:00:00|2422.5|2416.5|2431.3|2425.3|2432.3|2426.3|2422.3|2416.3|50
1660640700000|2022-08-16 09:05:00|2431.5|2425.5|2436.3|2430.3|2441.8|2435.8|2431.5|2425.5|151
1660641000000|2022-08-16 09:10:00|2436.5|2430.5|2437.3|2431.3|2440.8|2434.8|2435.8|2429.8|120
1660641300000|2022-08-16 09:15:00|2437|2431|2446.3|2440.3|2449.5|2443.5|2434.5|2428.5|123
1660641600000|2022-08-16 09:20:00|2446.5|2440.5|2443|2437|2449.8|2443.8|2442.3|2436.3|104
1660641900000|2022-08-16 09:25:00|2442.8|2436.8|2447.3|2441.3|2448.8|2442.8|2442.8|2436.8|48
1660642200000|2022-08-16 09:30:00|2447.8|2441.8|2450.8|2444.8|2451.5|2445.5|2447|2441|62
1660642500000|2022-08-16 09:35:00|2451|2445|2451.1|2445.1|2460.1|2454.1|2448.6|2442.6|96
1660642800000|2022-08-16 09:40:00|2451.4|2445.4|2448.4|2442.4|2456.9|2450.9|2446.9|2440.9|86
1660643100000|2022-08-16 09:45:00|2448.6|2442.6|2437.9|2431.9|2449.1|2443.1|2437.4|2431.4|60
1660643400000|2022-08-16 09:50:00|2437.1|2431.1|2440.1|2434.1|2441.6|2435.6|2435.9|2429.9|85
1660643700000|2022-08-16 09:55:00|2440.4|2434.4|2439.6|2433.6|2443.1|2437.1|2439.4|2433.4|53
1660644000000|2022-08-16 10:00:00|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2437.1|2431.1|70
1660644300000|2022-08-16 10:05:00|2438.1|2432.1|2440.6|2434.6|2440.6|2434.6|2436.6|2430.6|24
1660644600000|2022-08-16 10:10:00|2440.9|2434.9|2442.1|2436.1|2443.1|2437.1|2439.9|2433.9|25
1660644900000|2022-08-16 10:15:00|2442.4|2436.4|2442.1|2436.1|2444.9|2438.9|2440.6|2434.6|36
1660645200000|2022-08-16 10:20:00|2442.4|2436.4|2440.9|2434.9|2442.4|2436.4|2438.9|2432.9|30
1660645500000|2022-08-16 10:25:00|2440.6|2434.6|2442.9|2436.9|2443.1|2437.1|2438.4|2432.4|40
1660645800000|2022-08-16 10:30:00|2442.6|2436.6|2437.4|2431.4|2442.6|2436.6|2437.4|2431.4|55
1660646100000|2022-08-16 10:35:00|2437.6|2431.6|2437.9|2431.9|2439.6|2433.6|2436.6|2430.6|34
1660646400000|2022-08-16 10:40:00|2437.6|2431.6|2437.1|2431.1|2440.4|2434.4|2436.1|2430.1|48
1660646700000|2022-08-16 10:45:00|2436.6|2430.6|2439.4|2433.4|2441.1|2435.1|2436.6|2430.6|39
1660647000000|2022-08-16 10:50:00|2439.1|2433.1|2443.6|2437.6|2443.9|2437.9|2438.9|2432.9|46
1660647300000|2022-08-16 10:55:00|2443.4|2437.4|2438.1|2432.1|2443.6|2437.6|2437.6|2431.6|65
1660647600000|2022-08-16 11:00:00|2437.9|2431.9|2440.9|2434.9|2444.1|2438.1|2437.9|2431.9|40
1660647900000|2022-08-16 11:05:00|2441.1|2435.1|2443.6|2437.6|2445.4|2439.4|2440.6|2434.6|40
1660648200000|2022-08-16 11:10:00|2442.6|2436.6|2443.9|2437.9|2443.9|2437.9|2441.1|2435.1|32
1660648500000|2022-08-16 11:15:00|2444.1|2438.1|2442.4|2436.4|2445.4|2439.4|2442.1|2436.1|26
1660648800000|2022-08-16 11:20:00|2443.1|2437.1|2445.4|2439.4|2446.4|2440.4|2441.4|2435.4|34
1660649100000|2022-08-16 11:25:00|2445.1|2439.1|2440.1|2434.1|2445.1|2439.1|2439.1|2433.1|29
1660649400000|2022-08-16 11:30:00|2439.9|2433.9|2443.9|2437.9|2444.6|2438.6|2437.9|2431.9|65
1660649700000|2022-08-16 11:35:00|2444.1|2438.1|2446.1|2440.1|2448.1|2442.1|2443.9|2437.9|39
1660650000000|2022-08-16 11:40:00|2446.4|2440.4|2443.4|2437.4|2447.4|2441.4|2442.9|2436.9|49
1660650300000|2022-08-16 11:45:00|2443.1|2437.1|2442.9|2436.9|2444.4|2438.4|2442.9|2436.9|46
1660650600000|2022-08-16 11:50:00|2442.6|2436.6|2444.4|2438.4|2444.9|2438.9|2441.4|2435.4|45
1660650900000|2022-08-16 11:55:00|2444.6|2438.6|2442.6|2436.6|2445.4|2439.4|2439.6|2433.6|107
1660651200000|2022-08-16 12:00:00|2442.4|2436.4|2446.1|2440.1|2446.9|2440.9|2442.1|2436.1|53
1660651500000|2022-08-16 12:05:00|2445.9|2439.9|2445.4|2439.4|2446.6|2440.6|2443.1|2437.1|53
1660651800000|2022-08-16 12:10:00|2445.1|2439.1|2447.9|2441.9|2448.4|2442.4|2443.6|2437.6|75
1660652100000|2022-08-16 12:15:00|2447.6|2441.6|2444.1|2438.1|2447.9|2441.9|2444.1|2438.1|35
1660652400000|2022-08-16 12:20:00|2444.4|2438.4|2442.1|2436.1|2445.1|2439.1|2441.6|2435.6|40
1660652700000|2022-08-16 12:25:00|2441.9|2435.9|2443.9|2437.9|2444.9|2438.9|2441.9|2435.9|40
1660653000000|2022-08-16 12:30:00|2444.1|2438.1|2441.4|2435.4|2444.1|2438.1|2440.9|2434.9|71
1660653300000|2022-08-16 12:35:00|2441.6|2435.6|2441.9|2435.9|2443.9|2437.9|2441.4|2435.4|54
1660653600000|2022-08-16 12:40:00|2441.1|2435.1|2441.4|2435.4|2441.9|2435.9|2440.1|2434.1|17
1660653900000|2022-08-16 12:45:00|2441.6|2435.6|2439.6|2433.6|2442.4|2436.4|2439.6|2433.6|20
1660654200000|2022-08-16 12:50:00|2439.4|2433.4|2440.6|2434.6|2441.6|2435.6|2437.4|2431.4|60
1660654500000|2022-08-16 12:55:00|2440.4|2434.4|2439.1|2433.1|2442.1|2436.1|2437.6|2431.6|61
1660654800000|2022-08-16 13:00:00|2438.9|2432.9|2443.6|2437.6|2445.6|2439.6|2437.4|2431.4|186
1660655100000|2022-08-16 13:05:00|2443.9|2437.9|2442.6|2436.6|2446.4|2440.4|2440.6|2434.6|122
1660655400000|2022-08-16 13:10:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2436.9|2430.9|92
1660655700000|2022-08-16 13:15:00|2441.9|2435.9|2444.9|2438.9|2445.9|2439.9|2441.1|2435.1|72
1660656000000|2022-08-16 13:20:00|2444.6|2438.6|2437.9|2431.9|2445.4|2439.4|2437.6|2431.6|68
1660656300000|2022-08-16 13:25:00|2437.6|2431.6|2438.9|2432.9|2439.6|2433.6|2437.4|2431.4|49
1660656600000|2022-08-16 13:30:00|2438.6|2432.6|2439.1|2433.1|2440.6|2434.6|2437.4|2431.4|136
1660656900000|2022-08-16 13:35:00|2439.6|2433.6|2438.4|2432.4|2441.1|2435.1|2437.6|2431.6|91
1660657200000|2022-08-16 13:40:00|2438.6|2432.6|2438.6|2432.6|2441.9|2435.9|2437.9|2431.9|72
1660657500000|2022-08-16 13:45:00|2438.4|2432.4|2439.9|2433.9|2441.9|2435.9|2438.4|2432.4|60
1660657800000|2022-08-16 13:50:00|2440.1|2434.1|2439.9|2433.9|2440.9|2434.9|2439.6|2433.6|55
1660658100000|2022-08-16 13:55:00|2440.1|2434.1|2440.1|2434.1|2441.4|2435.4|2439.1|2433.1|57
1660658400000|2022-08-16 14:00:00|2439.9|2433.9|2437.4|2431.4|2440.4|2434.4|2436.1|2430.1|59
1660658700000|2022-08-16 14:05:00|2437.6|2431.6|2430.5|2424.5|2439.1|2433.1|2428.8|2422.8|77
1660659000000|2022-08-16 14:10:00|2430.3|2424.3|2431.4|2425.4|2432.9|2426.9|2429.4|2423.4|78
1660659300000|2022-08-16 14:15:00|2431.1|2425.1|2432.6|2426.6|2432.9|2426.9|2430.4|2424.4|71
1660659600000|2022-08-16 14:20:00|2432.4|2426.4|2434.4|2428.4|2436.1|2430.1|2429.6|2423.6|73
1660659900000|2022-08-16 14:25:00|2434.6|2428.6|2432.6|2426.6|2435.4|2429.4|2431.4|2425.4|62
1660660200000|2022-08-16 14:30:00|2432.4|2426.4|2427.4|2421.4|2432.9|2426.9|2426.4|2420.4|69
1660660500000|2022-08-16 14:35:00|2427.6|2421.6|2423.9|2417.9|2428.4|2422.4|2420.1|2414.1|111
1660660800000|2022-08-16 14:40:00|2423.6|2417.6|2430.4|2424.4|2430.4|2424.4|2423.1|2417.1|104
1660661100000|2022-08-16 14:45:00|2430.1|2424.1|2428.4|2422.4|2430.1|2424.1|2427.9|2421.9|94
1660661400000|2022-08-16 14:50:00|2428.1|2422.1|2421.4|2415.4|2428.1|2422.1|2421.1|2415.1|66
1660661700000|2022-08-16 14:55:00|2420.9|2414.9|2422.1|2416.1|2425.1|2419.1|2420.9|2414.9|70
1660662000000|2022-08-16 15:00:00|2422.6|2416.6|2423.4|2417.4|2427.1|2421.1|2422.4|2416.4|72
1660662300000|2022-08-16 15:05:00|2423.6|2417.6|2413.9|2407.9|2423.9|2417.9|2413.6|2407.6|126
1660662600000|2022-08-16 15:10:00|2414.1|2408.1|2410.1|2404.1|2414.1|2408.1|2409.4|2403.4|145
1660662900000|2022-08-16 15:15:00|2410.4|2404.4|2405.9|2399.9|2411.9|2405.9|2405.9|2399.9|119
1660663200000|2022-08-16 15:20:00|2406.1|2400.1|2397.1|2391.1|2406.4|2400.4|2396.9|2390.9|192
1660663500000|2022-08-16 15:25:00|2396.9|2390.9|2397.9|2391.9|2399.1|2393.1|2394.4|2388.4|168
1660663800000|2022-08-16 15:30:00|2397.6|2391.6|2393.9|2387.9|2398.1|2392.1|2393.1|2387.1|250
1660664100000|2022-08-16 15:35:00|2393.6|2387.6|2392.4|2386.4|2396.4|2390.4|2391.4|2385.4|79
1660664400000|2022-08-16 15:40:00|2392.6|2386.6|2392.4|2386.4|2392.9|2386.9|2391.9|2385.9|31
1660664700000|2022-08-16 15:45:00|2392.6|2386.6|2392.6|2386.6|2397.6|2391.6|2391.6|2385.6|61
1660665000000|2022-08-16 15:50:00|2393.4|2387.4|2397.1|2391.1|2397.1|2391.1|2392.4|2386.4|64
1660665300000|2022-08-16 15:55:00|2395.6|2389.6|2395.6|2389.6|2398.4|2392.4|2394.6|2388.6|46
1660665600000|2022-08-16 16:00:00|2395.9|2389.9|2397.4|2391.4|2397.4|2391.4|2394.6|2388.6|26
1660665900000|2022-08-16 16:05:00|2397.6|2391.6|2396.6|2390.6|2397.6|2391.6|2395.6|2389.6|19
1660666200000|2022-08-16 16:10:00|2396.9|2390.9|2398.1|2392.1|2398.1|2392.1|2395.4|2389.4|14
1660666500000|2022-08-16 16:15:00|2398.4|2392.4|2406.1|2400.1|2406.1|2400.1|2398.4|2392.4|44
1660666800000|2022-08-16 16:20:00|2407.1|2401.1|2408.9|2402.9|2409.1|2403.1|2405.6|2399.6|37
1660667100000|2022-08-16 16:25:00|2409.4|2403.4|2408.4|2402.4|2411.4|2405.4|2408.4|2402.4|20
1660667400000|2022-08-16 16:30:00|2406.6|2400.6|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|13
1660667700000|2022-08-16 16:35:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|4
1660668000000|2022-08-16 16:40:00|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|5
1660668300000|2022-08-16 16:45:00|2407.1|2401.1|2406.1|2400.1|2407.4|2401.4|2405.9|2399.9|17
1660668600000|2022-08-16 16:50:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|18
1660668900000|2022-08-16 16:55:00|2406.8|2400.8|2405.3|2399.3|2406.9|2400.9|2405.1|2399.1|35
1660669200000|2022-08-16 17:00:00|2405.1|2399.1|2405.3|2399.3|2405.4|2399.4|2405.1|2399.1|4
1660669500000|2022-08-16 17:05:00|2405.4|2399.4|2405.4|2399.4|2405.5|2399.5|2405.4|2399.4|3
1660669800000|2022-08-16 17:10:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.4|2399.4|3
1660670400000|2022-08-16 17:20:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|5
1660670700000|2022-08-16 17:25:00|2405.5|2399.5|2403.4|2397.4|2405.8|2399.8|2401.4|2395.4|21
1660671000000|2022-08-16 17:30:00|2403.6|2397.6|2401.9|2395.9|2404.4|2398.4|2401.9|2395.9|17
1660671300000|2022-08-16 17:35:00|2402.1|2396.1|2402.4|2396.4|2403|2397|2402|2396|31
1660671600000|2022-08-16 17:40:00|2402.6|2396.6|2402.4|2396.4|2402.9|2396.9|2402.3|2396.3|14
1660671900000|2022-08-16 17:45:00|2402.6|2396.6|2403|2397|2403.3|2397.3|2402.3|2396.3|14
1660672200000|2022-08-16 17:50:00|2403.4|2397.4|2401.6|2395.6|2403.4|2397.4|2400.3|2394.3|24
1660672500000|2022-08-16 17:55:00|2401.4|2395.4|2405.3|2390.3|2406.3|2395.4|2401|2390.3|8
1660694400000|2022-08-17 00:00:00|2402.4|2396.4|2396.4|2390.4|2403.1|2397.1|2396.4|2390.4|20
1660694700000|2022-08-17 00:05:00|2396.6|2390.6|2399.9|2393.9|2400.6|2394.6|2395.1|2389.1|24
1660695000000|2022-08-17 00:10:00|2400.6|2394.6|2401.6|2395.6|2401.6|2395.6|2400.1|2394.1|10
1660695300000|2022-08-17 00:15:00|2402.1|2396.1|2404.4|2398.4|2405.9|2399.9|2402.1|2396.1|17
1660695600000|2022-08-17 00:20:00|2404.6|2398.6|2405.1|2399.1|2405.1|2399.1|2404.1|2398.1|28
1660695900000|2022-08-17 00:25:00|2405.4|2399.4|2404.4|2398.4|2405.9|2399.9|2403.1|2397.1|21
1660696200000|2022-08-17 00:30:00|2404.6|2398.6|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|24
1660696500000|2022-08-17 00:35:00|2408.9|2402.9|2407.6|2401.6|2409.6|2403.6|2407.1|2401.1|21
1660696800000|2022-08-17 00:40:00|2407.9|2401.9|2406.4|2400.4|2408.6|2402.6|2406.4|2400.4|10
1660697100000|2022-08-17 00:45:00|2406.6|2400.6|2409.1|2403.1|2409.1|2403.1|2406.6|2400.6|11
1660697400000|2022-08-17 00:50:00|2409.4|2403.4|2407.6|2401.6|2410.1|2404.1|2407.4|2401.4|13
1660697700000|2022-08-17 00:55:00|2407.9|2401.9|2407.4|2401.4|2408.9|2402.9|2407.4|2401.4|11
1660698000000|2022-08-17 01:00:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2402.4|2396.4|92
1660698300000|2022-08-17 01:05:00|2407.1|2401.1|2408.9|2402.9|2410.1|2404.1|2405.9|2399.9|51
1660698600000|2022-08-17 01:10:00|2409.1|2403.1|2409.4|2403.4|2411.6|2405.6|2408.1|2402.1|41
1660698900000|2022-08-17 01:15:00|2409.9|2403.9|2409.9|2403.9|2411.9|2405.9|2408.9|2402.9|35
1660699200000|2022-08-17 01:20:00|2410.1|2404.1|2412.4|2406.4|2412.6|2406.6|2410.1|2404.1|14
1660699500000|2022-08-17 01:25:00|2412.6|2406.6|2416.6|2410.6|2416.9|2410.9|2412.6|2406.6|21
1660699800000|2022-08-17 01:30:00|2416.9|2410.9|2411.4|2405.4|2417.6|2411.6|2411.1|2405.1|93
1660700100000|2022-08-17 01:35:00|2412.1|2406.1|2409.1|2403.1|2414.1|2408.1|2409.1|2403.1|33
1660700400000|2022-08-17 01:40:00|2409.6|2403.6|2411.1|2405.1|2411.9|2405.9|2409.6|2403.6|24
1660700700000|2022-08-17 01:45:00|2411.4|2405.4|2410.9|2404.9|2412.1|2406.1|2408.9|2402.9|46
1660701000000|2022-08-17 01:50:00|2411.1|2405.1|2416.1|2410.1|2416.1|2410.1|2411.1|2405.1|24
1660701300000|2022-08-17 01:55:00|2416.4|2410.4|2417.1|2411.1|2417.9|2411.9|2414.9|2408.9|40
1660701600000|2022-08-17 02:00:00|2417.4|2411.4|2416.4|2410.4|2418.9|2412.9|2415.9|2409.9|92
1660701900000|2022-08-17 02:05:00|2416.1|2410.1|2416.6|2410.6|2417.6|2411.6|2414.6|2408.6|27
1660702200000|2022-08-17 02:10:00|2416.9|2410.9|2415.6|2409.6|2417.1|2411.1|2414.6|2408.6|60
1660702500000|2022-08-17 02:15:00|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1660702800000|2022-08-17 02:20:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1660703100000|2022-08-17 02:25:00|2414.9|2408.9|2413.9|2407.9|2415.1|2409.1|2413.9|2407.9|6
1660703400000|2022-08-17 02:30:00|2414.4|2408.4|2420.1|2414.1|2420.4|2414.4|2414.4|2408.4|59
1660703700000|2022-08-17 02:35:00|2419.6|2413.6|2422.4|2416.4|2426.6|2420.6|2419.6|2413.6|171
1660704000000|2022-08-17 02:40:00|2422.9|2416.9|2422.1|2416.1|2425.4|2419.4|2421.6|2415.6|166
1660704300000|2022-08-17 02:45:00|2422.4|2416.4|2425.9|2419.9|2425.9|2419.9|2421.6|2415.6|164
1660704600000|2022-08-17 02:50:00|2424.9|2418.9|2416.4|2410.4|2426.6|2420.6|2416.1|2410.1|78
1660704900000|2022-08-17 02:55:00|2416.1|2410.1|2418.6|2412.6|2419.6|2413.6|2411.6|2405.6|110
1660705200000|2022-08-17 03:00:00|2418.1|2412.1|2422.4|2416.4|2423.9|2417.9|2418.1|2412.1|154
1660705500000|2022-08-17 03:05:00|2423.1|2417.1|2416.9|2410.9|2424.4|2418.4|2416.9|2410.9|114
1660705800000|2022-08-17 03:10:00|2417.1|2411.1|2414.1|2408.1|2417.1|2411.1|2413.6|2407.6|61
1660706100000|2022-08-17 03:15:00|2413.9|2407.9|2407.9|2401.9|2413.9|2407.9|2407.1|2401.1|47
1660706400000|2022-08-17 03:20:00|2407.6|2401.6|2409.9|2403.9|2413.1|2407.1|2407.6|2401.6|95
1660706700000|2022-08-17 03:25:00|2410.1|2404.1|2410.4|2404.4|2413.6|2407.6|2409.4|2403.4|48
1660707000000|2022-08-17 03:30:00|2410.6|2404.6|2410.6|2404.6|2413.1|2407.1|2410.6|2404.6|49
1660707300000|2022-08-17 03:35:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2409.6|2403.6|7
1660707600000|2022-08-17 03:40:00|2410.6|2404.6|2409.9|2403.9|2412.1|2406.1|2409.9|2403.9|17
1660707900000|2022-08-17 03:45:00|2410.1|2404.1|2408.6|2402.6|2410.1|2404.1|2407.4|2401.4|24
1660708200000|2022-08-17 03:50:00|2409.1|2403.1|2409.9|2403.9|2410.9|2404.9|2409.1|2403.1|21
1660708500000|2022-08-17 03:55:00|2410.1|2404.1|2414.6|2408.6|2414.9|2408.9|2410.1|2404.1|21
1660708800000|2022-08-17 04:00:00|2414.9|2408.9|2415.9|2409.9|2416.1|2410.1|2414.9|2408.9|13
1660709100000|2022-08-17 04:05:00|2415.4|2409.4|2417.9|2411.9|2419.6|2413.6|2415.4|2409.4|25
1660709400000|2022-08-17 04:10:00|2418.1|2412.1|2419.9|2413.9|2421.1|2415.1|2417.9|2411.9|20
1660709700000|2022-08-17 04:15:00|2420.1|2414.1|2419.4|2413.4|2421.1|2415.1|2418.9|2412.9|15
1660710000000|2022-08-17 04:20:00|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2417.9|2411.9|10
1660710300000|2022-08-17 04:25:00|2419.9|2413.9|2419.9|2413.9|2420.6|2414.6|2419.6|2413.6|9
1660710600000|2022-08-17 04:30:00|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|6
1660710900000|2022-08-17 04:35:00|2420.1|2414.1|2422.1|2416.1|2422.1|2416.1|2420.1|2414.1|14
1660711200000|2022-08-17 04:40:00|2422.6|2416.6|2422.1|2416.1|2422.9|2416.9|2421.9|2415.9|11
1660711500000|2022-08-17 04:45:00|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2421.6|2415.6|17
1660711800000|2022-08-17 04:50:00|2423.1|2417.1|2421.9|2415.9|2423.1|2417.1|2421.9|2415.9|4
1660712100000|2022-08-17 04:55:00|2422.4|2416.4|2422.6|2416.6|2424.6|2418.6|2422.4|2416.4|23
1660712400000|2022-08-17 05:00:00|2422.9|2416.9|2423.4|2417.4|2424.1|2418.1|2422.6|2416.6|24
1660712700000|2022-08-17 05:05:00|2423.6|2417.6|2420.1|2414.1|2423.6|2417.6|2419.1|2413.1|19
1660713000000|2022-08-17 05:10:00|2420.4|2414.4|2423.1|2417.1|2423.4|2417.4|2420.4|2414.4|14
1660713300000|2022-08-17 05:15:00|2422.6|2416.6|2428.1|2422.1|2428.1|2422.1|2422.6|2416.6|12
1660713600000|2022-08-17 05:20:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2427.9|2421.9|9
1660713900000|2022-08-17 05:25:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.1|2421.1|3
1660714200000|2022-08-17 05:30:00|2428.9|2422.9|2426.4|2420.4|2430.4|2424.4|2424.6|2418.6|115
1660714500000|2022-08-17 05:35:00|2426.6|2420.6|2429.4|2423.4|2429.9|2423.9|2425.9|2419.9|51
1660714800000|2022-08-17 05:40:00|2429.9|2423.9|2431.9|2425.9|2434.6|2428.6|2429.1|2423.1|65
1660715100000|2022-08-17 05:45:00|2431.6|2425.6|2435.4|2429.4|2437.4|2431.4|2431.4|2425.4|68
1660715400000|2022-08-17 05:50:00|2435.6|2429.6|2434.6|2428.6|2436.4|2430.4|2434.1|2428.1|48
1660715700000|2022-08-17 05:55:00|2434.9|2428.9|2438.9|2432.9|2438.9|2432.9|2432.4|2426.4|36
1660716000000|2022-08-17 06:00:00|2438.6|2432.6|2441.1|2435.1|2441.4|2435.4|2438.1|2432.1|58
1660716300000|2022-08-17 06:05:00|2440.9|2434.9|2441.6|2435.6|2442.6|2436.6|2438.4|2432.4|52
1660716600000|2022-08-17 06:10:00|2441.9|2435.9|2435.9|2429.9|2444.1|2438.1|2435.9|2429.9|67
1660716900000|2022-08-17 06:15:00|2436.1|2430.1|2432.4|2426.4|2436.1|2430.1|2432.4|2426.4|48
1660717200000|2022-08-17 06:20:00|2432.6|2426.6|2431.1|2425.1|2433.6|2427.6|2431.1|2425.1|18
1660717500000|2022-08-17 06:25:00|2431.4|2425.4|2426.4|2420.4|2431.9|2425.9|2425.6|2419.6|55
1660717800000|2022-08-17 06:30:00|2425.9|2419.9|2418.9|2412.9|2425.9|2419.9|2418.9|2412.9|89
1660718100000|2022-08-17 06:35:00|2420.1|2414.1|2429.9|2423.9|2430.6|2424.6|2419.1|2413.1|67
1660718400000|2022-08-17 06:40:00|2430.1|2424.1|2432.1|2426.1|2432.4|2426.4|2429.4|2423.4|21
1660718700000|2022-08-17 06:45:00|2431.6|2425.6|2431.9|2425.9|2433.6|2427.6|2431.6|2425.6|33
1660719000000|2022-08-17 06:50:00|2431.6|2425.6|2429.4|2423.4|2432.1|2426.1|2428.4|2422.4|39
1660719300000|2022-08-17 06:55:00|2429.6|2423.6|2431.6|2425.6|2432.4|2426.4|2427.9|2421.9|48
1660719600000|2022-08-17 07:00:00|2431.4|2425.4|2425.6|2419.6|2432.1|2426.1|2424.9|2418.9|79
1660719900000|2022-08-17 07:05:00|2425.4|2419.4|2427.6|2421.6|2429.6|2423.6|2425.4|2419.4|38
1660720200000|2022-08-17 07:10:00|2428.1|2422.1|2427.9|2421.9|2430.9|2424.9|2425.9|2419.9|31
1660720500000|2022-08-17 07:15:00|2428.4|2422.4|2427.9|2421.9|2432.4|2426.4|2427.4|2421.4|54
1660720800000|2022-08-17 07:20:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2424.6|2418.6|53
1660721100000|2022-08-17 07:25:00|2427.4|2421.4|2421.9|2415.9|2427.4|2421.4|2420.4|2414.4|47
1660721400000|2022-08-17 07:30:00|2421.6|2415.6|2418.4|2412.4|2421.6|2415.6|2417.1|2411.1|44
1660721700000|2022-08-17 07:35:00|2418.1|2412.1|2414.6|2408.6|2420.1|2414.1|2414.6|2408.6|38
1660722000000|2022-08-17 07:40:00|2414.4|2408.4|2408.9|2402.9|2414.6|2408.6|2408.1|2402.1|56
1660722300000|2022-08-17 07:45:00|2409.4|2403.4|2414.4|2408.4|2414.4|2408.4|2408.9|2402.9|48
1660722600000|2022-08-17 07:50:00|2414.6|2408.6|2418.4|2412.4|2419.6|2413.6|2414.6|2408.6|49
1660722900000|2022-08-17 07:55:00|2418.1|2412.1|2416.9|2410.9|2419.1|2413.1|2416.6|2410.6|22
1660723200000|2022-08-17 08:00:00|2416.6|2410.6|2415.6|2409.6|2417.9|2411.9|2413.1|2407.1|37
1660723500000|2022-08-17 08:05:00|2415.9|2409.9|2409.4|2403.4|2417.4|2411.4|2408.4|2402.4|71
1660723800000|2022-08-17 08:10:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2405.9|2399.9|77
1660724100000|2022-08-17 08:15:00|2412.9|2406.9|2410.9|2404.9|2412.9|2406.9|2408.4|2402.4|37
1660724400000|2022-08-17 08:20:00|2411.1|2405.1|2409.9|2403.9|2411.1|2405.1|2408.4|2402.4|40
1660724700000|2022-08-17 08:25:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2406.6|2400.6|41
1660725000000|2022-08-17 08:30:00|2407.9|2401.9|2407.6|2401.6|2409.4|2403.4|2405.9|2399.9|66
1660725300000|2022-08-17 08:35:00|2407.4|2401.4|2409.6|2403.6|2409.6|2403.6|2406.1|2400.1|44
1660725600000|2022-08-17 08:40:00|2409.9|2403.9|2408.9|2402.9|2409.9|2403.9|2408.9|2402.9|27
1660725900000|2022-08-17 08:45:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|35
1660726200000|2022-08-17 08:50:00|2408.9|2402.9|2411.6|2405.6|2411.6|2405.6|2408.9|2402.9|37
1660726500000|2022-08-17 08:55:00|2411.4|2405.4|2409.6|2403.6|2411.6|2405.6|2409.1|2403.1|26
1660726800000|2022-08-17 09:00:00|2409.4|2403.4|2409.6|2403.6|2410.1|2404.1|2408.4|2402.4|57
1660727100000|2022-08-17 09:05:00|2410.4|2404.4|2413.4|2407.4|2414.1|2408.1|2409.1|2403.1|33
1660727400000|2022-08-17 09:10:00|2413.6|2407.6|2411.9|2405.9|2416.6|2410.6|2411.9|2405.9|29
1660727700000|2022-08-17 09:15:00|2412.9|2406.9|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|14
1660728000000|2022-08-17 09:20:00|2413.1|2407.1|2413.4|2407.4|2414.4|2408.4|2413.1|2407.1|23
1660728300000|2022-08-17 09:25:00|2413.6|2407.6|2422.1|2416.1|2422.9|2416.9|2413.6|2407.6|41
1660728600000|2022-08-17 09:30:00|2422.4|2416.4|2420.1|2414.1|2422.6|2416.6|2419.9|2413.9|45
1660728900000|2022-08-17 09:35:00|2420.4|2414.4|2421.1|2415.1|2422.4|2416.4|2418.4|2412.4|21
1660729200000|2022-08-17 09:40:00|2420.9|2414.9|2419.9|2413.9|2420.9|2414.9|2418.1|2412.1|26
1660729500000|2022-08-17 09:45:00|2419.6|2413.6|2418.9|2412.9|2420.1|2414.1|2418.9|2412.9|23
1660729800000|2022-08-17 09:50:00|2418.6|2412.6|2417.1|2411.1|2418.9|2412.9|2416.4|2410.4|22
1660730100000|2022-08-17 09:55:00|2416.6|2410.6|2415.9|2409.9|2416.6|2410.6|2415.1|2409.1|22
1660730400000|2022-08-17 10:00:00|2415.6|2409.6|2418.4|2412.4|2419.1|2413.1|2415.6|2409.6|29
1660730700000|2022-08-17 10:05:00|2418.6|2412.6|2416.4|2410.4|2419.1|2413.1|2416.4|2410.4|18
1660731000000|2022-08-17 10:10:00|2416.1|2410.1|2417.4|2411.4|2417.6|2411.6|2416.1|2410.1|19
1660731300000|2022-08-17 10:15:00|2417.1|2411.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|14
1660731600000|2022-08-17 10:20:00|2416.9|2410.9|2417.1|2411.1|2417.9|2411.9|2416.9|2410.9|16
1660731900000|2022-08-17 10:25:00|2416.9|2410.9|2415.4|2409.4|2417.9|2411.9|2415.4|2409.4|41
1660732200000|2022-08-17 10:30:00|2415.6|2409.6|2414.1|2408.1|2415.9|2409.9|2413.6|2407.6|54
1660732500000|2022-08-17 10:35:00|2413.9|2407.9|2419.6|2413.6|2420.1|2414.1|2413.4|2407.4|51
1660732800000|2022-08-17 10:40:00|2419.1|2413.1|2413.4|2407.4|2422.1|2416.1|2413.4|2407.4|76
1660733100000|2022-08-17 10:45:00|2413.1|2407.1|2415.4|2409.4|2416.1|2410.1|2412.4|2406.4|37
1660733400000|2022-08-17 10:50:00|2415.6|2409.6|2419.4|2413.4|2419.4|2413.4|2413.6|2407.6|27
1660733700000|2022-08-17 10:55:00|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2416.6|2410.6|38
1660734000000|2022-08-17 11:00:00|2416.9|2410.9|2420.1|2414.1|2420.1|2414.1|2415.4|2409.4|39
1660734300000|2022-08-17 11:05:00|2419.9|2413.9|2415.9|2409.9|2421.1|2415.1|2415.9|2409.9|45
1660734600000|2022-08-17 11:10:00|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|9
1660734900000|2022-08-17 11:15:00|2414.6|2408.6|2411.6|2405.6|2414.9|2408.9|2411.6|2405.6|27
1660735200000|2022-08-17 11:20:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2409.6|2403.6|32
1660735500000|2022-08-17 11:25:00|2409.6|2403.6|2410.1|2404.1|2410.9|2404.9|2409.1|2403.1|24
1660735800000|2022-08-17 11:30:00|2409.9|2403.9|2411.9|2405.9|2411.9|2405.9|2409.6|2403.6|26
1660736100000|2022-08-17 11:35:00|2412.1|2406.1|2415.1|2409.1|2415.1|2409.1|2411.6|2405.6|26
1660736400000|2022-08-17 11:40:00|2414.9|2408.9|2409.9|2403.9|2414.9|2408.9|2409.9|2403.9|49
1660736700000|2022-08-17 11:45:00|2409.6|2403.6|2409.6|2403.6|2410.4|2404.4|2406.6|2400.6|30
1660737000000|2022-08-17 11:50:00|2409.4|2403.4|2409.6|2403.6|2411.9|2405.9|2408.4|2402.4|63
1660737300000|2022-08-17 11:55:00|2409.4|2403.4|2419.1|2413.1|2419.1|2413.1|2406.9|2400.9|100
1660737600000|2022-08-17 12:00:00|2418.9|2412.9|2414.4|2408.4|2418.9|2412.9|2414.4|2408.4|57
1660737900000|2022-08-17 12:05:00|2413.9|2407.9|2417.4|2411.4|2417.6|2411.6|2413.6|2407.6|49
1660738200000|2022-08-17 12:10:00|2417.6|2411.6|2420.6|2414.6|2421.9|2415.9|2416.9|2410.9|88
1660738500000|2022-08-17 12:15:00|2420.1|2414.1|2417.4|2411.4|2425.1|2419.1|2417.4|2411.4|70
1660738800000|2022-08-17 12:20:00|2417.9|2411.9|2417.4|2411.4|2419.4|2413.4|2414.9|2408.9|49
1660739100000|2022-08-17 12:25:00|2417.6|2411.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|33
1660739400000|2022-08-17 12:30:00|2418.1|2412.1|2419.1|2413.1|2420.9|2414.9|2416.9|2410.9|106
1660739700000|2022-08-17 12:35:00|2419.4|2413.4|2420.9|2414.9|2421.4|2415.4|2419.4|2413.4|24
1660740000000|2022-08-17 12:40:00|2420.6|2414.6|2419.9|2413.9|2420.9|2414.9|2417.1|2411.1|64
1660740300000|2022-08-17 12:45:00|2420.1|2414.1|2420.6|2414.6|2421.4|2415.4|2418.1|2412.1|37
1660740600000|2022-08-17 12:50:00|2420.9|2414.9|2420.4|2414.4|2422.1|2416.1|2419.1|2413.1|47
1660740900000|2022-08-17 12:55:00|2420.6|2414.6|2423.4|2417.4|2424.1|2418.1|2419.1|2413.1|89
1660741200000|2022-08-17 13:00:00|2423.6|2417.6|2419.6|2413.6|2429.6|2423.6|2418.4|2412.4|177
1660741500000|2022-08-17 13:05:00|2419.4|2413.4|2423.9|2417.9|2425.1|2419.1|2418.4|2412.4|126
1660741800000|2022-08-17 13:10:00|2423.6|2417.6|2422.6|2416.6|2426.1|2420.1|2420.6|2414.6|124
1660742100000|2022-08-17 13:15:00|2422.4|2416.4|2420.4|2414.4|2424.1|2418.1|2419.9|2413.9|87
1660742400000|2022-08-17 13:20:00|2420.1|2414.1|2422.6|2416.6|2422.6|2416.6|2418.9|2412.9|56
1660742700000|2022-08-17 13:25:00|2422.9|2416.9|2425.1|2419.1|2429.4|2423.4|2422.9|2416.9|104
1660743000000|2022-08-17 13:30:00|2424.9|2418.9|2417.1|2411.1|2424.9|2418.9|2417.1|2411.1|152
1660743300000|2022-08-17 13:35:00|2416.4|2410.4|2416.9|2410.9|2419.9|2413.9|2414.1|2408.1|110
1660743600000|2022-08-17 13:40:00|2416.6|2410.6|2421.1|2415.1|2422.1|2416.1|2411.9|2405.9|130
1660743900000|2022-08-17 13:45:00|2421.4|2415.4|2425.6|2419.6|2425.6|2419.6|2418.4|2412.4|107
1660744200000|2022-08-17 13:50:00|2425.1|2419.1|2421.9|2415.9|2425.1|2419.1|2419.6|2413.6|109
1660744500000|2022-08-17 13:55:00|2422.1|2416.1|2427.9|2421.9|2430.6|2424.6|2422.1|2416.1|133
1660744800000|2022-08-17 14:00:00|2428.1|2422.1|2425.1|2419.1|2428.1|2422.1|2422.1|2416.1|129
1660745100000|2022-08-17 14:05:00|2425.6|2419.6|2424.6|2418.6|2430.6|2424.6|2424.6|2418.6|106
1660745400000|2022-08-17 14:10:00|2424.4|2418.4|2423.4|2417.4|2424.6|2418.6|2421.1|2415.1|62
1660745700000|2022-08-17 14:15:00|2423.1|2417.1|2428.1|2422.1|2429.9|2423.9|2421.9|2415.9|130
1660746000000|2022-08-17 14:20:00|2428.4|2422.4|2431.9|2425.9|2435.1|2429.1|2427.9|2421.9|79
1660746300000|2022-08-17 14:25:00|2432.1|2426.1|2428.4|2422.4|2432.6|2426.6|2427.4|2421.4|99
1660746600000|2022-08-17 14:30:00|2428.6|2422.6|2430.6|2424.6|2432.9|2426.9|2428.6|2422.6|96
1660746900000|2022-08-17 14:35:00|2430.4|2424.4|2426.4|2420.4|2431.9|2425.9|2426.4|2420.4|73
1660747200000|2022-08-17 14:40:00|2426.6|2420.6|2424.1|2418.1|2428.6|2422.6|2422.4|2416.4|96
1660747500000|2022-08-17 14:45:00|2424.4|2418.4|2430.6|2424.6|2430.9|2424.9|2424.1|2418.1|86
1660747800000|2022-08-17 14:50:00|2430.9|2424.9|2422.6|2416.6|2432.1|2426.1|2422.4|2416.4|76
1660748100000|2022-08-17 14:55:00|2422.4|2416.4|2422.1|2416.1|2423.4|2417.4|2420.9|2414.9|80
1660748400000|2022-08-17 15:00:00|2421.9|2415.9|2411.1|2405.1|2421.9|2415.9|2409.9|2403.9|111
1660748700000|2022-08-17 15:05:00|2410.6|2404.6|2412.6|2406.6|2415.6|2409.6|2408.6|2402.6|87
1660749000000|2022-08-17 15:10:00|2412.4|2406.4|2408.9|2402.9|2413.4|2407.4|2408.4|2402.4|63
1660749300000|2022-08-17 15:15:00|2408.6|2402.6|2412.4|2406.4|2415.1|2409.1|2408.4|2402.4|75
1660749600000|2022-08-17 15:20:00|2412.9|2406.9|2410.4|2404.4|2412.9|2406.9|2410.1|2404.1|62
1660749900000|2022-08-17 15:25:00|2410.6|2404.6|2415.1|2409.1|2415.1|2409.1|2410.6|2404.6|67
1660750200000|2022-08-17 15:30:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2410.4|2404.4|105
1660750500000|2022-08-17 15:35:00|2416.4|2410.4|2411.9|2405.9|2416.4|2410.4|2410.4|2404.4|28
1660750800000|2022-08-17 15:40:00|2412.1|2406.1|2414.1|2408.1|2414.9|2408.9|2411.9|2405.9|41
1660751100000|2022-08-17 15:45:00|2413.9|2407.9|2416.9|2410.9|2416.9|2410.9|2413.9|2407.9|40
1660751400000|2022-08-17 15:50:00|2416.4|2410.4|2418.1|2412.1|2418.6|2412.6|2416.4|2410.4|34
1660751700000|2022-08-17 15:55:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2416.4|2410.4|34
1660752000000|2022-08-17 16:00:00|2417.4|2411.4|2415.6|2409.6|2417.4|2411.4|2415.6|2409.6|31
1660752300000|2022-08-17 16:05:00|2415.4|2409.4|2415.1|2409.1|2416.1|2410.1|2412.6|2406.6|44
1660752600000|2022-08-17 16:10:00|2415.4|2409.4|2414.1|2408.1|2416.4|2410.4|2413.9|2407.9|20
1660752900000|2022-08-17 16:15:00|2414.4|2408.4|2414.1|2408.1|2415.9|2409.9|2413.9|2407.9|32
1660753200000|2022-08-17 16:20:00|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.6|2407.6|8
1660753500000|2022-08-17 16:25:00|2413.6|2407.6|2414.4|2408.4|2414.6|2408.6|2413.6|2407.6|7
1660753800000|2022-08-17 16:30:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1660754100000|2022-08-17 16:35:00|2414.6|2408.6|2414.9|2408.9|2415.4|2409.4|2414.6|2408.6|14
1660754400000|2022-08-17 16:40:00|2414.6|2408.6|2416.1|2410.1|2416.4|2410.4|2413.1|2407.1|27
1660754700000|2022-08-17 16:45:00|2415.9|2409.9|2419.9|2413.9|2420.1|2414.1|2415.6|2409.6|36
1660755000000|2022-08-17 16:50:00|2420.1|2414.1|2417.9|2411.9|2420.1|2414.1|2417.6|2411.6|16
1660755300000|2022-08-17 16:55:00|2417.6|2411.6|2417.8|2411.8|2418.4|2412.4|2416.9|2410.9|31
1660755600000|2022-08-17 17:00:00|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2416.6|2410.6|20
1660755900000|2022-08-17 17:05:00|2417|2411|2417.8|2411.8|2418.3|2412.3|2417|2411|19
1660756200000|2022-08-17 17:10:00|2418|2412|2418|2412|2418|2412|2417.8|2411.8|7
1660756500000|2022-08-17 17:15:00|2417.8|2411.8|2417.4|2411.4|2418|2412|2417.4|2411.4|9
1660756800000|2022-08-17 17:20:00|2417|2411|2415.9|2409.9|2417.4|2411.4|2415.6|2409.6|19
1660757100000|2022-08-17 17:25:00|2415.6|2409.6|2415.9|2409.9|2416.8|2410.8|2415.5|2409.5|16
1660757400000|2022-08-17 17:30:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|7
1660757700000|2022-08-17 17:35:00|2416.3|2410.3|2417.4|2411.4|2417.4|2411.4|2416.3|2410.3|6
1660758000000|2022-08-17 17:40:00|2417.6|2411.6|2416.6|2410.6|2419|2413|2416.6|2410.6|10
1660758300000|2022-08-17 17:45:00|2416.4|2410.4|2417|2411|2419.3|2413.3|2415.1|2409.1|30
1660758600000|2022-08-17 17:50:00|2417.1|2411.1|2416.5|2410.5|2417.9|2411.9|2416.1|2410.1|28
1660758900000|2022-08-17 17:55:00|2421|2406|2422.5|2407.5|2422.5|2407.5|2420.3|2405.3|8
1660780800000|2022-08-18 00:00:00|2416.5|2410.5|2416.6|2410.6|2416.8|2410.8|2416.3|2410.3|4
1660781100000|2022-08-18 00:05:00|2416.4|2410.4|2413.4|2407.4|2416.4|2410.4|2412.4|2406.4|14
1660781400000|2022-08-18 00:10:00|2413.1|2407.1|2414.1|2408.1|2414.4|2408.4|2413.1|2407.1|29
1660781700000|2022-08-18 00:15:00|2413.9|2407.9|2414.1|2408.1|2415.4|2409.4|2413.6|2407.6|12
1660782000000|2022-08-18 00:20:00|2414.4|2408.4|2414.6|2408.6|2414.9|2408.9|2413.9|2407.9|27
1660782300000|2022-08-18 00:25:00|2414.4|2408.4|2414.1|2408.1|2416.6|2410.6|2414.1|2408.1|12
1660782600000|2022-08-18 00:30:00|2414.4|2408.4|2415.9|2409.9|2416.1|2410.1|2414.1|2408.1|19
1660782900000|2022-08-18 00:35:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|4
1660783200000|2022-08-18 00:40:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|26
1660783500000|2022-08-18 00:45:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|4
1660783800000|2022-08-18 00:50:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.1|2409.1|16
1660784100000|2022-08-18 00:55:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|7
1660784400000|2022-08-18 01:00:00|2416.4|2410.4|2419.6|2413.6|2420.9|2414.9|2416.4|2410.4|78
1660784700000|2022-08-18 01:05:00|2419.1|2413.1|2415.9|2409.9|2419.1|2413.1|2415.1|2409.1|20
1660785000000|2022-08-18 01:10:00|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2414.4|2408.4|21
1660785300000|2022-08-18 01:15:00|2416.6|2410.6|2417.9|2411.9|2418.1|2412.1|2416.1|2410.1|34
1660785600000|2022-08-18 01:20:00|2418.1|2412.1|2417.4|2411.4|2418.6|2412.6|2416.9|2410.9|21
1660785900000|2022-08-18 01:25:00|2417.1|2411.1|2419.1|2413.1|2421.1|2415.1|2416.9|2410.9|58
1660786200000|2022-08-18 01:30:00|2418.9|2412.9|2417.6|2411.6|2421.1|2415.1|2416.9|2410.9|84
1660786500000|2022-08-18 01:35:00|2417.9|2411.9|2419.6|2413.6|2419.6|2413.6|2416.9|2410.9|91
1660786800000|2022-08-18 01:40:00|2419.1|2413.1|2420.4|2414.4|2420.9|2414.9|2418.6|2412.6|55
1660787100000|2022-08-18 01:45:00|2420.1|2414.1|2419.9|2413.9|2420.6|2414.6|2419.1|2413.1|18
1660787400000|2022-08-18 01:50:00|2419.6|2413.6|2418.6|2412.6|2420.6|2414.6|2418.1|2412.1|30
1660787700000|2022-08-18 01:55:00|2418.4|2412.4|2419.1|2413.1|2419.1|2413.1|2418.1|2412.1|14
1660788000000|2022-08-18 02:00:00|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|30
1660788300000|2022-08-18 02:05:00|2418.6|2412.6|2417.4|2411.4|2418.9|2412.9|2417.1|2411.1|29
1660788600000|2022-08-18 02:10:00|2417.6|2411.6|2417.9|2411.9|2419.1|2413.1|2417.6|2411.6|10
1660788900000|2022-08-18 02:15:00|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1660789200000|2022-08-18 02:20:00|2418.6|2412.6|2420.1|2414.1|2420.1|2414.1|2418.6|2412.6|34
1660789500000|2022-08-18 02:25:00|2419.9|2413.9|2420.1|2414.1|2420.4|2414.4|2419.9|2413.9|4
1660789800000|2022-08-18 02:30:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2418.1|2412.1|47
1660790100000|2022-08-18 02:35:00|2419.1|2413.1|2418.4|2412.4|2419.6|2413.6|2417.1|2411.1|33
1660790400000|2022-08-18 02:40:00|2418.1|2412.1|2418.9|2412.9|2419.6|2413.6|2417.9|2411.9|57
1660790700000|2022-08-18 02:45:00|2418.4|2412.4|2415.6|2409.6|2418.9|2412.9|2414.9|2408.9|31
1660791000000|2022-08-18 02:50:00|2415.4|2409.4|2415.9|2409.9|2416.1|2410.1|2411.6|2405.6|38
1660791300000|2022-08-18 02:55:00|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2414.9|2408.9|6
1660791600000|2022-08-18 03:00:00|2415.4|2409.4|2410.9|2404.9|2415.6|2409.6|2410.9|2404.9|27
1660791900000|2022-08-18 03:05:00|2410.6|2404.6|2411.4|2405.4|2411.4|2405.4|2409.6|2403.6|9
1660792200000|2022-08-18 03:10:00|2411.1|2405.1|2412.9|2406.9|2413.1|2407.1|2410.4|2404.4|18
1660792500000|2022-08-18 03:15:00|2412.6|2406.6|2413.1|2407.1|2413.4|2407.4|2412.6|2406.6|8
1660792800000|2022-08-18 03:20:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|8
1660793100000|2022-08-18 03:25:00|2412.4|2406.4|2413.4|2407.4|2413.4|2407.4|2412.4|2406.4|9
1660793400000|2022-08-18 03:30:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1660793700000|2022-08-18 03:35:00|2412.6|2406.6|2408.6|2402.6|2412.6|2406.6|2408.6|2402.6|10
1660794000000|2022-08-18 03:40:00|2407.9|2401.9|2409.4|2403.4|2409.9|2403.9|2407.9|2401.9|10
1660794300000|2022-08-18 03:45:00|2409.6|2403.6|2410.4|2404.4|2410.9|2404.9|2409.6|2403.6|14
1660794600000|2022-08-18 03:50:00|2410.6|2404.6|2407.4|2401.4|2410.6|2404.6|2404.6|2398.6|25
1660794900000|2022-08-18 03:55:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.1|2401.1|11
1660795200000|2022-08-18 04:00:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.1|2401.1|8
1660795500000|2022-08-18 04:05:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|7
1660795800000|2022-08-18 04:10:00|2408.4|2402.4|2407.6|2401.6|2408.6|2402.6|2407.4|2401.4|16
1660796100000|2022-08-18 04:15:00|2407.9|2401.9|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|15
1660796400000|2022-08-18 04:20:00|2407.9|2401.9|2406.1|2400.1|2408.1|2402.1|2406.1|2400.1|13
1660796700000|2022-08-18 04:25:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1660797000000|2022-08-18 04:30:00|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|5
1660797300000|2022-08-18 04:35:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2405.6|2399.6|12
1660797600000|2022-08-18 04:40:00|2406.4|2400.4|2408.1|2402.1|2409.1|2403.1|2405.6|2399.6|17
1660797900000|2022-08-18 04:45:00|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|3
1660798200000|2022-08-18 04:50:00|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1660798500000|2022-08-18 04:55:00|2408.6|2402.6|2411.1|2405.1|2411.9|2405.9|2408.6|2402.6|14
1660798800000|2022-08-18 05:00:00|2410.9|2404.9|2408.9|2402.9|2410.9|2404.9|2408.6|2402.6|21
1660799100000|2022-08-18 05:05:00|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.1|2402.1|6
1660799400000|2022-08-18 05:10:00|2409.1|2403.1|2412.1|2406.1|2412.1|2406.1|2408.9|2402.9|9
1660799700000|2022-08-18 05:15:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1660800000000|2022-08-18 05:20:00|2412.1|2406.1|2413.6|2407.6|2413.6|2407.6|2411.9|2405.9|7
1660800300000|2022-08-18 05:25:00|2413.1|2407.1|2406.9|2400.9|2413.1|2407.1|2406.1|2400.1|26
1660800600000|2022-08-18 05:30:00|2407.1|2401.1|2413.4|2407.4|2413.4|2407.4|2405.6|2399.6|98
1660800900000|2022-08-18 05:35:00|2413.1|2407.1|2407.6|2401.6|2413.1|2407.1|2407.6|2401.6|46
1660801200000|2022-08-18 05:40:00|2407.4|2401.4|2402.1|2396.1|2409.9|2403.9|2402.1|2396.1|52
1660801500000|2022-08-18 05:45:00|2402.4|2396.4|2400.4|2394.4|2403.1|2397.1|2398.4|2392.4|66
1660801800000|2022-08-18 05:50:00|2400.1|2394.1|2403.4|2397.4|2404.6|2398.6|2399.9|2393.9|62
1660802100000|2022-08-18 05:55:00|2403.6|2397.6|2405.1|2399.1|2405.6|2399.6|2403.6|2397.6|47
1660802400000|2022-08-18 06:00:00|2404.9|2398.9|2403.4|2397.4|2405.9|2399.9|2401.4|2395.4|33
1660802700000|2022-08-18 06:05:00|2403.1|2397.1|2404.9|2398.9|2404.9|2398.9|2402.9|2396.9|37
1660803000000|2022-08-18 06:10:00|2404.6|2398.6|2402.6|2396.6|2404.6|2398.6|2402.6|2396.6|26
1660803300000|2022-08-18 06:15:00|2401.9|2395.9|2399.4|2393.4|2401.9|2395.9|2398.9|2392.9|48
1660803600000|2022-08-18 06:20:00|2399.6|2393.6|2399.9|2393.9|2401.1|2395.1|2399.4|2393.4|30
1660803900000|2022-08-18 06:25:00|2399.6|2393.6|2397.9|2391.9|2399.6|2393.6|2396.9|2390.9|19
1660804200000|2022-08-18 06:30:00|2398.4|2392.4|2395.9|2389.9|2398.6|2392.6|2395.1|2389.1|73
1660804500000|2022-08-18 06:35:00|2395.6|2389.6|2393.9|2387.9|2397.9|2391.9|2393.6|2387.6|60
1660804800000|2022-08-18 06:40:00|2393.4|2387.4|2387.1|2381.1|2394.1|2388.1|2387.1|2381.1|99
1660805100000|2022-08-18 06:45:00|2386.9|2380.9|2387.6|2381.6|2387.6|2381.6|2384.1|2378.1|82
1660805400000|2022-08-18 06:50:00|2387.4|2381.4|2388.6|2382.6|2389.6|2383.6|2386.6|2380.6|61
1660805700000|2022-08-18 06:55:00|2388.4|2382.4|2385.4|2379.4|2389.4|2383.4|2384.9|2378.9|69
1660806000000|2022-08-18 07:00:00|2385.1|2379.1|2389.4|2383.4|2389.6|2383.6|2384.4|2378.4|78
1660806300000|2022-08-18 07:05:00|2389.1|2383.1|2390.9|2384.9|2390.9|2384.9|2387.1|2381.1|35
1660806600000|2022-08-18 07:10:00|2391.1|2385.1|2394.1|2388.1|2395.1|2389.1|2391.1|2385.1|56
1660806900000|2022-08-18 07:15:00|2393.9|2387.9|2391.4|2385.4|2394.4|2388.4|2389.1|2383.1|45
1660807200000|2022-08-18 07:20:00|2391.1|2385.1|2386.1|2380.1|2391.1|2385.1|2386.1|2380.1|66
1660807500000|2022-08-18 07:25:00|2385.9|2379.9|2387.1|2381.1|2388.1|2382.1|2384.9|2378.9|34
1660807800000|2022-08-18 07:30:00|2386.9|2380.9|2389.6|2383.6|2391.4|2385.4|2386.9|2380.9|41
1660808100000|2022-08-18 07:35:00|2389.4|2383.4|2391.9|2385.9|2393.9|2387.9|2385.4|2379.4|44
1660808400000|2022-08-18 07:40:00|2391.6|2385.6|2394.1|2388.1|2394.6|2388.6|2391.4|2385.4|21
1660808700000|2022-08-18 07:45:00|2393.9|2387.9|2396.9|2390.9|2396.9|2390.9|2393.9|2387.9|35
1660809000000|2022-08-18 07:50:00|2397.1|2391.1|2397.4|2391.4|2397.6|2391.6|2395.6|2389.6|31
1660809300000|2022-08-18 07:55:00|2396.9|2390.9|2397.1|2391.1|2397.9|2391.9|2395.9|2389.9|32
1660809600000|2022-08-18 08:00:00|2396.9|2390.9|2393.4|2387.4|2396.9|2390.9|2393.4|2387.4|86
1660809900000|2022-08-18 08:05:00|2393.1|2387.1|2391.1|2385.1|2393.6|2387.6|2390.1|2384.1|66
1660810200000|2022-08-18 08:10:00|2390.9|2384.9|2395.6|2389.6|2396.1|2390.1|2388.6|2382.6|54
1660810500000|2022-08-18 08:15:00|2396.1|2390.1|2398.4|2392.4|2399.4|2393.4|2394.9|2388.9|58
1660810800000|2022-08-18 08:20:00|2398.1|2392.1|2396.6|2390.6|2398.6|2392.6|2393.9|2387.9|43
1660811100000|2022-08-18 08:25:00|2396.9|2390.9|2398.9|2392.9|2399.9|2393.9|2396.9|2390.9|38
1660811400000|2022-08-18 08:30:00|2398.6|2392.6|2401.6|2395.6|2401.6|2395.6|2398.1|2392.1|57
1660811700000|2022-08-18 08:35:00|2401.9|2395.9|2406.1|2400.1|2406.9|2400.9|2401.9|2395.9|38
1660812000000|2022-08-18 08:40:00|2406.4|2400.4|2407.4|2401.4|2407.4|2401.4|2403.4|2397.4|54
1660812300000|2022-08-18 08:45:00|2407.6|2401.6|2407.4|2401.4|2409.6|2403.6|2405.4|2399.4|72
1660812600000|2022-08-18 08:50:00|2407.6|2401.6|2410.9|2404.9|2411.1|2405.1|2407.4|2401.4|43
1660812900000|2022-08-18 08:55:00|2410.4|2404.4|2413.9|2407.9|2413.9|2407.9|2408.9|2402.9|71
1660813200000|2022-08-18 09:00:00|2413.6|2407.6|2413.9|2407.9|2414.4|2408.4|2412.9|2406.9|45
1660813500000|2022-08-18 09:05:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.1|2407.1|34
1660813800000|2022-08-18 09:10:00|2413.9|2407.9|2410.6|2404.6|2414.6|2408.6|2408.6|2402.6|39
1660814100000|2022-08-18 09:15:00|2410.4|2404.4|2410.4|2404.4|2412.9|2406.9|2408.9|2402.9|47
1660814400000|2022-08-18 09:20:00|2410.1|2404.1|2413.6|2407.6|2414.4|2408.4|2405.4|2399.4|60
1660814700000|2022-08-18 09:25:00|2413.9|2407.9|2414.4|2408.4|2414.9|2408.9|2413.4|2407.4|30
1660815000000|2022-08-18 09:30:00|2414.6|2408.6|2415.4|2409.4|2418.6|2412.6|2414.6|2408.6|42
1660815300000|2022-08-18 09:35:00|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2413.4|2407.4|38
1660815600000|2022-08-18 09:40:00|2415.9|2409.9|2422.4|2416.4|2425.9|2419.9|2415.6|2409.6|75
1660815900000|2022-08-18 09:45:00|2422.6|2416.6|2427.1|2421.1|2427.4|2421.4|2421.6|2415.6|49
1660816200000|2022-08-18 09:50:00|2426.9|2420.9|2421.9|2415.9|2427.6|2421.6|2421.1|2415.1|42
1660816500000|2022-08-18 09:55:00|2421.6|2415.6|2420.6|2414.6|2423.4|2417.4|2420.4|2414.4|29
1660816800000|2022-08-18 10:00:00|2420.4|2414.4|2417.6|2411.6|2420.4|2414.4|2416.9|2410.9|36
1660817100000|2022-08-18 10:05:00|2417.9|2411.9|2419.1|2413.1|2420.1|2414.1|2417.1|2411.1|66
1660817400000|2022-08-18 10:10:00|2418.9|2412.9|2417.1|2411.1|2419.1|2413.1|2416.1|2410.1|41
1660817700000|2022-08-18 10:15:00|2416.9|2410.9|2416.4|2410.4|2417.9|2411.9|2415.9|2409.9|33
1660818000000|2022-08-18 10:20:00|2416.6|2410.6|2416.6|2410.6|2417.1|2411.1|2415.6|2409.6|25
1660818300000|2022-08-18 10:25:00|2416.4|2410.4|2415.1|2409.1|2416.4|2410.4|2414.9|2408.9|27
1660818600000|2022-08-18 10:30:00|2415.4|2409.4|2416.6|2410.6|2416.6|2410.6|2415.1|2409.1|17
1660818900000|2022-08-18 10:35:00|2416.4|2410.4|2417.1|2411.1|2417.9|2411.9|2416.1|2410.1|22
1660819200000|2022-08-18 10:40:00|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.1|2410.1|16
1660819500000|2022-08-18 10:45:00|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|30
1660819800000|2022-08-18 10:50:00|2417.6|2411.6|2417.9|2411.9|2418.4|2412.4|2416.4|2410.4|50
1660820100000|2022-08-18 10:55:00|2417.6|2411.6|2414.4|2408.4|2417.6|2411.6|2414.4|2408.4|21
1660820400000|2022-08-18 11:00:00|2414.1|2408.1|2414.9|2408.9|2414.9|2408.9|2413.1|2407.1|24
1660820700000|2022-08-18 11:05:00|2415.1|2409.1|2411.9|2405.9|2415.4|2409.4|2411.6|2405.6|38
1660821000000|2022-08-18 11:10:00|2411.6|2405.6|2409.4|2403.4|2411.6|2405.6|2407.1|2401.1|59
1660821300000|2022-08-18 11:15:00|2409.9|2403.9|2406.6|2400.6|2411.4|2405.4|2406.6|2400.6|39
1660821600000|2022-08-18 11:20:00|2406.1|2400.1|2407.6|2401.6|2408.6|2402.6|2405.9|2399.9|47
1660821900000|2022-08-18 11:25:00|2406.9|2400.9|2408.1|2402.1|2408.4|2402.4|2406.1|2400.1|43
1660822200000|2022-08-18 11:30:00|2408.4|2402.4|2408.6|2402.6|2410.4|2404.4|2407.9|2401.9|90
1660822500000|2022-08-18 11:35:00|2408.4|2402.4|2408.4|2402.4|2409.6|2403.6|2406.9|2400.9|44
1660822800000|2022-08-18 11:40:00|2408.6|2402.6|2410.4|2404.4|2410.9|2404.9|2407.4|2401.4|42
1660823100000|2022-08-18 11:45:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.1|2403.1|24
1660823400000|2022-08-18 11:50:00|2409.6|2403.6|2417.4|2411.4|2417.4|2411.4|2408.4|2402.4|85
1660823700000|2022-08-18 11:55:00|2417.1|2411.1|2414.1|2408.1|2417.4|2411.4|2412.4|2406.4|121
1660824000000|2022-08-18 12:00:00|2414.4|2408.4|2416.4|2410.4|2417.4|2411.4|2413.9|2407.9|61
1660824300000|2022-08-18 12:05:00|2416.1|2410.1|2413.9|2407.9|2417.4|2411.4|2413.9|2407.9|34
1660824600000|2022-08-18 12:10:00|2414.1|2408.1|2413.9|2407.9|2415.9|2409.9|2412.4|2406.4|73
1660824900000|2022-08-18 12:15:00|2413.6|2407.6|2411.6|2405.6|2413.6|2407.6|2410.1|2404.1|57
1660825200000|2022-08-18 12:20:00|2411.4|2405.4|2412.1|2406.1|2412.6|2406.6|2410.9|2404.9|36
1660825500000|2022-08-18 12:25:00|2411.9|2405.9|2411.4|2405.4|2412.4|2406.4|2410.9|2404.9|27
1660825800000|2022-08-18 12:30:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2407.6|2401.6|96
1660826100000|2022-08-18 12:35:00|2411.4|2405.4|2411.9|2405.9|2412.9|2406.9|2411.1|2405.1|41
1660826400000|2022-08-18 12:40:00|2412.1|2406.1|2413.1|2407.1|2413.6|2407.6|2409.6|2403.6|49
1660826700000|2022-08-18 12:45:00|2413.4|2407.4|2414.6|2408.6|2414.9|2408.9|2411.9|2405.9|34
1660827000000|2022-08-18 12:50:00|2414.9|2408.9|2411.9|2405.9|2416.4|2410.4|2411.1|2405.1|74
1660827300000|2022-08-18 12:55:00|2411.6|2405.6|2412.6|2406.6|2412.9|2406.9|2410.9|2404.9|49
1660827600000|2022-08-18 13:00:00|2413.1|2407.1|2405.4|2399.4|2413.1|2407.1|2404.6|2398.6|159
1660827900000|2022-08-18 13:05:00|2405.6|2399.6|2406.1|2400.1|2409.9|2403.9|2405.4|2399.4|128
1660828200000|2022-08-18 13:10:00|2405.9|2399.9|2405.6|2399.6|2409.1|2403.1|2404.4|2398.4|63
1660828500000|2022-08-18 13:15:00|2405.9|2399.9|2402.4|2396.4|2407.6|2401.6|2401.1|2395.1|73
1660828800000|2022-08-18 13:20:00|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|34
1660829100000|2022-08-18 13:25:00|2402.6|2396.6|2406.9|2400.9|2406.9|2400.9|2401.9|2395.9|79
1660829400000|2022-08-18 13:30:00|2407.4|2401.4|2405.6|2399.6|2408.4|2402.4|2403.9|2397.9|96
1660829700000|2022-08-18 13:35:00|2405.9|2399.9|2414.4|2408.4|2414.6|2408.6|2405.9|2399.9|108
1660830000000|2022-08-18 13:40:00|2414.6|2408.6|2414.1|2408.1|2420.9|2414.9|2413.4|2407.4|142
1660830300000|2022-08-18 13:45:00|2413.9|2407.9|2411.9|2405.9|2415.4|2409.4|2410.6|2404.6|92
1660830600000|2022-08-18 13:50:00|2412.1|2406.1|2411.1|2405.1|2416.1|2410.1|2410.1|2404.1|169
1660830900000|2022-08-18 13:55:00|2410.9|2404.9|2412.6|2406.6|2413.4|2407.4|2409.9|2403.9|79
1660831200000|2022-08-18 14:00:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2408.4|2402.4|79
1660831500000|2022-08-18 14:05:00|2410.9|2404.9|2409.1|2403.1|2410.9|2404.9|2406.4|2400.4|72
1660831800000|2022-08-18 14:10:00|2408.9|2402.9|2410.1|2404.1|2412.4|2406.4|2408.6|2402.6|82
1660832100000|2022-08-18 14:15:00|2410.4|2404.4|2407.9|2401.9|2411.9|2405.9|2407.9|2401.9|73
1660832400000|2022-08-18 14:20:00|2407.6|2401.6|2407.9|2401.9|2408.6|2402.6|2406.9|2400.9|53
1660832700000|2022-08-18 14:25:00|2408.1|2402.1|2417.4|2411.4|2417.6|2411.6|2408.1|2402.1|102
1660833000000|2022-08-18 14:30:00|2417.1|2411.1|2416.9|2410.9|2419.4|2413.4|2414.4|2408.4|95
1660833300000|2022-08-18 14:35:00|2417.1|2411.1|2416.9|2410.9|2418.4|2412.4|2414.1|2408.1|74
1660833600000|2022-08-18 14:40:00|2417.1|2411.1|2416.4|2410.4|2418.9|2412.9|2414.6|2408.6|75
1660833900000|2022-08-18 14:45:00|2416.1|2410.1|2415.9|2409.9|2416.6|2410.6|2414.9|2408.9|40
1660834200000|2022-08-18 14:50:00|2415.6|2409.6|2405.6|2399.6|2416.4|2410.4|2405.6|2399.6|107
1660834500000|2022-08-18 14:55:00|2405.4|2399.4|2404.9|2398.9|2406.4|2400.4|2404.4|2398.4|64
1660834800000|2022-08-18 15:00:00|2404.6|2398.6|2399.6|2393.6|2405.6|2399.6|2399.4|2393.4|63
1660835100000|2022-08-18 15:05:00|2399.4|2393.4|2403.1|2397.1|2403.4|2397.4|2396.6|2390.6|112
1660835400000|2022-08-18 15:10:00|2402.6|2396.6|2404.6|2398.6|2405.4|2399.4|2402.4|2396.4|48
1660835700000|2022-08-18 15:15:00|2404.9|2398.9|2408.1|2402.1|2410.1|2404.1|2404.9|2398.9|45
1660836000000|2022-08-18 15:20:00|2408.4|2402.4|2414.4|2408.4|2414.4|2408.4|2407.6|2401.6|44
1660836300000|2022-08-18 15:25:00|2414.1|2408.1|2411.9|2405.9|2414.9|2408.9|2410.4|2404.4|28
1660836600000|2022-08-18 15:30:00|2412.1|2406.1|2405.1|2399.1|2412.4|2406.4|2402.4|2396.4|131
1660836900000|2022-08-18 15:35:00|2406.4|2400.4|2409.1|2403.1|2409.6|2403.6|2405.4|2399.4|48
1660837200000|2022-08-18 15:40:00|2408.9|2402.9|2407.1|2401.1|2409.1|2403.1|2405.4|2399.4|38
1660837500000|2022-08-18 15:45:00|2407.4|2401.4|2410.9|2404.9|2410.9|2404.9|2407.1|2401.1|42
1660837800000|2022-08-18 15:50:00|2411.1|2405.1|2412.1|2406.1|2413.6|2407.6|2410.9|2404.9|30
1660838100000|2022-08-18 15:55:00|2411.9|2405.9|2410.9|2404.9|2411.9|2405.9|2409.1|2403.1|15
1660838400000|2022-08-18 16:00:00|2411.1|2405.1|2412.4|2406.4|2412.6|2406.6|2410.6|2404.6|31
1660838700000|2022-08-18 16:05:00|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1660839000000|2022-08-18 16:10:00|2411.9|2405.9|2410.6|2404.6|2412.1|2406.1|2410.6|2404.6|37
1660839300000|2022-08-18 16:15:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1660839600000|2022-08-18 16:20:00|2409.4|2403.4|2406.9|2400.9|2409.6|2403.6|2406.6|2400.6|24
1660839900000|2022-08-18 16:25:00|2406.6|2400.6|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|15
1660840200000|2022-08-18 16:30:00|2406.9|2400.9|2406.9|2400.9|2407.4|2401.4|2406.6|2400.6|28
1660840500000|2022-08-18 16:35:00|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|17
1660840800000|2022-08-18 16:40:00|2406.9|2400.9|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|23
1660841100000|2022-08-18 16:45:00|2406.6|2400.6|2405.6|2399.6|2407.6|2401.6|2405.1|2399.1|27
1660841400000|2022-08-18 16:50:00|2406.4|2400.4|2405.9|2399.9|2407.6|2401.6|2405.4|2399.4|31
1660841700000|2022-08-18 16:55:00|2405.8|2399.8|2405.4|2399.4|2405.8|2399.8|2404.5|2398.5|30
1660842000000|2022-08-18 17:00:00|2405.6|2399.6|2408.1|2402.1|2409|2403|2405.6|2399.6|39
1660842300000|2022-08-18 17:05:00|2408.3|2402.3|2410.1|2404.1|2410.1|2404.1|2408.3|2402.3|11
1660842600000|2022-08-18 17:10:00|2409.9|2403.9|2410.1|2404.1|2412.1|2406.1|2409.9|2403.9|51
1660842900000|2022-08-18 17:15:00|2409|2403|2410|2404|2410|2404|2408.9|2402.9|39
1660843200000|2022-08-18 17:20:00|2410.3|2404.3|2411.8|2405.8|2412.1|2406.1|2409.9|2403.9|41
1660843500000|2022-08-18 17:25:00|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|13
1660843800000|2022-08-18 17:30:00|2411.5|2405.5|2410.4|2404.4|2411.8|2405.8|2410.4|2404.4|15
1660844100000|2022-08-18 17:35:00|2409.5|2403.5|2410.6|2404.6|2410.9|2404.9|2408.4|2402.4|28
1660844400000|2022-08-18 17:40:00|2410.8|2404.8|2410.8|2404.8|2412|2406|2410.6|2404.6|14
1660844700000|2022-08-18 17:45:00|2410.5|2404.5|2410.8|2404.8|2412|2406|2410.5|2404.5|22
1660845000000|2022-08-18 17:50:00|2411.1|2405.1|2410.3|2404.3|2411.4|2405.4|2409.6|2403.6|17
1660845300000|2022-08-18 17:55:00|2410|2404|2413.8|2398.8|2414.3|2404|2409.6|2398|10
1660867200000|2022-08-19 00:00:00|2408|2402|2411.1|2405.1|2411.3|2405.3|2408|2402|12
1660867500000|2022-08-19 00:05:00|2410.6|2404.6|2407.6|2401.6|2410.6|2404.6|2406.9|2400.9|9
1660867800000|2022-08-19 00:10:00|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|8
1660868100000|2022-08-19 00:15:00|2407.4|2401.4|2408.1|2402.1|2408.6|2402.6|2407.1|2401.1|8
1660869000000|2022-08-19 00:30:00|2409.9|2403.9|2407.4|2401.4|2411.1|2405.1|2407.4|2401.4|28
1660869300000|2022-08-19 00:35:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1660869600000|2022-08-19 00:40:00|2407.4|2401.4|2407.4|2401.4|2409.4|2403.4|2406.6|2400.6|13
1660869900000|2022-08-19 00:45:00|2407.1|2401.1|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|12
1660870200000|2022-08-19 00:50:00|2405.1|2399.1|2404.9|2398.9|2406.4|2400.4|2404.9|2398.9|10
1660870500000|2022-08-19 00:55:00|2405.1|2399.1|2405.4|2399.4|2406.6|2400.6|2405.1|2399.1|5
1660870800000|2022-08-19 01:00:00|2405.1|2399.1|2404.1|2398.1|2405.6|2399.6|2402.4|2396.4|58
1660871100000|2022-08-19 01:05:00|2403.9|2397.9|2405.4|2399.4|2405.9|2399.9|2403.6|2397.6|53
1660871400000|2022-08-19 01:10:00|2405.6|2399.6|2407.1|2401.1|2407.1|2401.1|2404.9|2398.9|117
1660871700000|2022-08-19 01:15:00|2406.6|2400.6|2403.6|2397.6|2406.6|2400.6|2401.9|2395.9|34
1660872000000|2022-08-19 01:20:00|2403.9|2397.9|2404.4|2398.4|2405.4|2399.4|2403.1|2397.1|50
1660872300000|2022-08-19 01:25:00|2404.1|2398.1|2399.4|2393.4|2405.4|2399.4|2399.4|2393.4|69
1660872600000|2022-08-19 01:30:00|2399.1|2393.1|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|11
1660872900000|2022-08-19 01:35:00|2398.4|2392.4|2401.6|2395.6|2401.6|2395.6|2398.4|2392.4|32
1660873200000|2022-08-19 01:40:00|2401.4|2395.4|2402.9|2396.9|2403.4|2397.4|2401.4|2395.4|18
1660873500000|2022-08-19 01:45:00|2403.4|2397.4|2404.4|2398.4|2405.6|2399.6|2403.4|2397.4|39
1660873800000|2022-08-19 01:50:00|2404.6|2398.6|2403.4|2397.4|2404.9|2398.9|2402.6|2396.6|37
1660874100000|2022-08-19 01:55:00|2403.6|2397.6|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|7
1660874400000|2022-08-19 02:00:00|2403.6|2397.6|2402.6|2396.6|2403.6|2397.6|2400.4|2394.4|16
1660874700000|2022-08-19 02:05:00|2402.4|2396.4|2403.4|2397.4|2404.1|2398.1|2401.6|2395.6|14
1660875000000|2022-08-19 02:10:00|2403.1|2397.1|2402.4|2396.4|2403.1|2397.1|2402.4|2396.4|8
1660875300000|2022-08-19 02:15:00|2402.1|2396.1|2401.1|2395.1|2402.4|2396.4|2401.1|2395.1|7
1660875600000|2022-08-19 02:20:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2400.4|2394.4|10
1660875900000|2022-08-19 02:25:00|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|7
1660876200000|2022-08-19 02:30:00|2402.6|2396.6|2402.4|2396.4|2403.4|2397.4|2402.4|2396.4|26
1660876500000|2022-08-19 02:35:00|2402.1|2396.1|2404.4|2398.4|2404.4|2398.4|2401.9|2395.9|21
1660876800000|2022-08-19 02:40:00|2404.9|2398.9|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|20
1660877100000|2022-08-19 02:45:00|2402.9|2396.9|2401.6|2395.6|2404.1|2398.1|2401.4|2395.4|25
1660877400000|2022-08-19 02:50:00|2401.9|2395.9|2403.9|2397.9|2404.4|2398.4|2401.9|2395.9|13
1660877700000|2022-08-19 02:55:00|2403.6|2397.6|2411.9|2405.9|2412.6|2406.6|2403.6|2397.6|98
1660878000000|2022-08-19 03:00:00|2411.6|2405.6|2410.4|2404.4|2412.6|2406.6|2408.9|2402.9|78
1660878300000|2022-08-19 03:05:00|2410.6|2404.6|2407.4|2401.4|2410.9|2404.9|2406.9|2400.9|24
1660878600000|2022-08-19 03:10:00|2408.1|2402.1|2406.6|2400.6|2408.9|2402.9|2404.4|2398.4|42
1660878900000|2022-08-19 03:15:00|2406.9|2400.9|2406.9|2400.9|2408.4|2402.4|2405.4|2399.4|39
1660879200000|2022-08-19 03:20:00|2407.1|2401.1|2408.1|2402.1|2409.6|2403.6|2407.1|2401.1|41
1660879500000|2022-08-19 03:25:00|2407.9|2401.9|2410.4|2404.4|2411.4|2405.4|2407.9|2401.9|69
1660879800000|2022-08-19 03:30:00|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1660880100000|2022-08-19 03:35:00|2410.4|2404.4|2409.9|2403.9|2410.9|2404.9|2409.6|2403.6|20
1660880400000|2022-08-19 03:40:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|5
1660880700000|2022-08-19 03:45:00|2410.1|2404.1|2409.9|2403.9|2410.4|2404.4|2409.6|2403.6|13
1660881300000|2022-08-19 03:55:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1660881600000|2022-08-19 04:00:00|2409.9|2403.9|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|11
1660882200000|2022-08-19 04:10:00|2409.6|2403.6|2405.9|2399.9|2409.6|2403.6|2405.6|2399.6|11
1660882500000|2022-08-19 04:15:00|2406.1|2400.1|2407.9|2401.9|2408.1|2402.1|2405.4|2399.4|17
1660882800000|2022-08-19 04:20:00|2407.6|2401.6|2407.9|2401.9|2408.1|2402.1|2407.6|2401.6|10
1660883100000|2022-08-19 04:25:00|2407.6|2401.6|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|19
1660883400000|2022-08-19 04:30:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|13
1660883700000|2022-08-19 04:35:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1660884300000|2022-08-19 04:45:00|2407.9|2401.9|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|3
1660884600000|2022-08-19 04:50:00|2406.6|2400.6|2404.6|2398.6|2406.6|2400.6|2404.6|2398.6|11
1660884900000|2022-08-19 04:55:00|2404.4|2398.4|2406.4|2400.4|2406.9|2400.9|2403.9|2397.9|19
1660885200000|2022-08-19 05:00:00|2406.1|2400.1|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|13
1660886100000|2022-08-19 05:15:00|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|5
1660886400000|2022-08-19 05:20:00|2406.9|2400.9|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|4
1660886700000|2022-08-19 05:25:00|2406.9|2400.9|2405.9|2399.9|2406.9|2400.9|2405.9|2399.9|5
1660887000000|2022-08-19 05:30:00|2406.1|2400.1|2400.1|2394.1|2406.1|2400.1|2399.6|2393.6|70
1660887300000|2022-08-19 05:35:00|2400.4|2394.4|2399.9|2393.9|2402.4|2396.4|2399.9|2393.9|49
1660887600000|2022-08-19 05:40:00|2399.6|2393.6|2399.4|2393.4|2400.9|2394.9|2398.6|2392.6|25
1660887900000|2022-08-19 05:45:00|2399.6|2393.6|2401.4|2395.4|2401.9|2395.9|2399.6|2393.6|35
1660888200000|2022-08-19 05:50:00|2401.6|2395.6|2401.1|2395.1|2402.6|2396.6|2401.1|2395.1|29
1660888500000|2022-08-19 05:55:00|2400.6|2394.6|2399.6|2393.6|2401.9|2395.9|2399.1|2393.1|41
1660888800000|2022-08-19 06:00:00|2399.4|2393.4|2399.1|2393.1|2400.1|2394.1|2398.4|2392.4|17
1660889100000|2022-08-19 06:05:00|2398.9|2392.9|2399.4|2393.4|2401.9|2395.9|2398.9|2392.9|18
1660889400000|2022-08-19 06:10:00|2399.9|2393.9|2399.6|2393.6|2401.1|2395.1|2399.4|2393.4|24
1660889700000|2022-08-19 06:15:00|2399.4|2393.4|2399.6|2393.6|2400.1|2394.1|2398.6|2392.6|38
1660890000000|2022-08-19 06:20:00|2399.4|2393.4|2398.9|2392.9|2399.9|2393.9|2398.6|2392.6|38
1660890300000|2022-08-19 06:25:00|2398.6|2392.6|2398.9|2392.9|2399.1|2393.1|2397.1|2391.1|25
1660890600000|2022-08-19 06:30:00|2398.6|2392.6|2398.6|2392.6|2398.9|2392.9|2398.4|2392.4|7
1660890900000|2022-08-19 06:35:00|2398.1|2392.1|2397.6|2391.6|2398.4|2392.4|2397.1|2391.1|34
1660891200000|2022-08-19 06:40:00|2397.9|2391.9|2395.6|2389.6|2397.9|2391.9|2395.6|2389.6|23
1660891500000|2022-08-19 06:45:00|2395.4|2389.4|2395.6|2389.6|2396.6|2390.6|2394.6|2388.6|45
1660891800000|2022-08-19 06:50:00|2395.4|2389.4|2397.9|2391.9|2397.9|2391.9|2395.4|2389.4|52
1660892100000|2022-08-19 06:55:00|2398.4|2392.4|2393.9|2387.9|2398.4|2392.4|2393.6|2387.6|51
1660892400000|2022-08-19 07:00:00|2394.4|2388.4|2399.1|2393.1|2399.6|2393.6|2390.6|2384.6|87
1660892700000|2022-08-19 07:05:00|2399.4|2393.4|2395.6|2389.6|2399.6|2393.6|2394.1|2388.1|51
1660893000000|2022-08-19 07:10:00|2395.4|2389.4|2397.6|2391.6|2399.6|2393.6|2393.9|2387.9|59
1660893300000|2022-08-19 07:15:00|2398.6|2392.6|2400.6|2394.6|2404.4|2398.4|2398.6|2392.6|35
1660893600000|2022-08-19 07:20:00|2400.4|2394.4|2401.4|2395.4|2404.1|2398.1|2400.1|2394.1|37
1660893900000|2022-08-19 07:25:00|2401.1|2395.1|2401.6|2395.6|2401.9|2395.9|2399.9|2393.9|28
1660894200000|2022-08-19 07:30:00|2401.4|2395.4|2403.4|2397.4|2403.6|2397.6|2400.6|2394.6|48
1660894500000|2022-08-19 07:35:00|2403.1|2397.1|2404.9|2398.9|2405.6|2399.6|2402.9|2396.9|47
1660894800000|2022-08-19 07:40:00|2404.6|2398.6|2403.4|2397.4|2404.6|2398.6|2402.6|2396.6|27
1660895100000|2022-08-19 07:45:00|2404.1|2398.1|2409.4|2403.4|2409.6|2403.6|2404.1|2398.1|35
1660895400000|2022-08-19 07:50:00|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2406.4|2400.4|41
1660895700000|2022-08-19 07:55:00|2409.1|2403.1|2408.6|2402.6|2411.4|2405.4|2408.4|2402.4|26
1660896000000|2022-08-19 08:00:00|2408.4|2402.4|2405.4|2399.4|2410.1|2404.1|2405.1|2399.1|45
1660896300000|2022-08-19 08:05:00|2404.9|2398.9|2396.1|2390.1|2405.6|2399.6|2395.9|2389.9|67
1660896600000|2022-08-19 08:10:00|2395.9|2389.9|2393.9|2387.9|2398.4|2392.4|2393.9|2387.9|39
1660896900000|2022-08-19 08:15:00|2394.1|2388.1|2392.4|2386.4|2394.1|2388.1|2390.4|2384.4|62
1660897200000|2022-08-19 08:20:00|2392.1|2386.1|2395.1|2389.1|2395.1|2389.1|2390.6|2384.6|32
1660897500000|2022-08-19 08:25:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2393.1|2387.1|29
1660897800000|2022-08-19 08:30:00|2394.9|2388.9|2389.6|2383.6|2394.9|2388.9|2388.6|2382.6|58
1660898100000|2022-08-19 08:35:00|2389.4|2383.4|2392.9|2386.9|2393.1|2387.1|2385.9|2379.9|64
1660898400000|2022-08-19 08:40:00|2392.4|2386.4|2392.9|2386.9|2393.6|2387.6|2390.9|2384.9|26
1660898700000|2022-08-19 08:45:00|2393.1|2387.1|2393.1|2387.1|2395.6|2389.6|2392.4|2386.4|41
1660899000000|2022-08-19 08:50:00|2393.4|2387.4|2392.6|2386.6|2393.6|2387.6|2390.6|2384.6|50
1660899300000|2022-08-19 08:55:00|2392.4|2386.4|2390.6|2384.6|2395.1|2389.1|2390.6|2384.6|59
1660899600000|2022-08-19 09:00:00|2390.4|2384.4|2395.1|2389.1|2395.4|2389.4|2390.1|2384.1|40
1660899900000|2022-08-19 09:05:00|2395.4|2389.4|2400.6|2394.6|2404.1|2398.1|2395.4|2389.4|58
1660900200000|2022-08-19 09:10:00|2400.4|2394.4|2402.4|2396.4|2402.4|2396.4|2399.1|2393.1|26
1660900500000|2022-08-19 09:15:00|2402.1|2396.1|2400.4|2394.4|2403.9|2397.9|2399.6|2393.6|32
1660900800000|2022-08-19 09:20:00|2400.6|2394.6|2400.9|2394.9|2401.4|2395.4|2399.1|2393.1|29
1660901100000|2022-08-19 09:25:00|2401.1|2395.1|2400.6|2394.6|2403.4|2397.4|2400.4|2394.4|36
1660901400000|2022-08-19 09:30:00|2400.4|2394.4|2402.4|2396.4|2403.1|2397.1|2400.4|2394.4|16
1660901700000|2022-08-19 09:35:00|2402.1|2396.1|2406.6|2400.6|2408.4|2402.4|2402.1|2396.1|52
1660902000000|2022-08-19 09:40:00|2406.4|2400.4|2404.6|2398.6|2406.6|2400.6|2404.4|2398.4|39
1660902300000|2022-08-19 09:45:00|2404.4|2398.4|2409.1|2403.1|2410.9|2404.9|2403.6|2397.6|67
1660902600000|2022-08-19 09:50:00|2409.4|2403.4|2407.9|2401.9|2410.9|2404.9|2406.6|2400.6|55
1660902900000|2022-08-19 09:55:00|2408.4|2402.4|2405.9|2399.9|2409.6|2403.6|2405.4|2399.4|57
1660903200000|2022-08-19 10:00:00|2405.6|2399.6|2400.9|2394.9|2405.6|2399.6|2400.1|2394.1|57
1660903500000|2022-08-19 10:05:00|2401.1|2395.1|2396.4|2390.4|2401.6|2395.6|2394.9|2388.9|53
1660903800000|2022-08-19 10:10:00|2397.1|2391.1|2395.1|2389.1|2397.1|2391.1|2392.6|2386.6|43
1660904100000|2022-08-19 10:15:00|2395.4|2389.4|2395.4|2389.4|2396.6|2390.6|2394.6|2388.6|25
1660904400000|2022-08-19 10:20:00|2395.1|2389.1|2391.9|2385.9|2396.1|2390.1|2391.9|2385.9|33
1660904700000|2022-08-19 10:25:00|2391.6|2385.6|2388.6|2382.6|2392.9|2386.9|2388.4|2382.4|60
1660905000000|2022-08-19 10:30:00|2388.9|2382.9|2388.9|2382.9|2389.1|2383.1|2385.6|2379.6|36
1660905300000|2022-08-19 10:35:00|2388.6|2382.6|2388.9|2382.9|2389.4|2383.4|2387.4|2381.4|25
1660905600000|2022-08-19 10:40:00|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2385.6|2379.6|32
1660905900000|2022-08-19 10:45:00|2389.1|2383.1|2390.6|2384.6|2391.6|2385.6|2388.9|2382.9|27
1660906200000|2022-08-19 10:50:00|2390.4|2384.4|2391.6|2385.6|2392.9|2386.9|2388.9|2382.9|52
1660906500000|2022-08-19 10:55:00|2392.1|2386.1|2392.1|2386.1|2394.6|2388.6|2391.1|2385.1|44
1660906800000|2022-08-19 11:00:00|2391.6|2385.6|2389.1|2383.1|2391.6|2385.6|2389.1|2383.1|43
1660907100000|2022-08-19 11:05:00|2389.6|2383.6|2387.9|2381.9|2389.6|2383.6|2386.9|2380.9|24
1660907400000|2022-08-19 11:10:00|2388.1|2382.1|2390.6|2384.6|2390.6|2384.6|2386.9|2380.9|28
1660907700000|2022-08-19 11:15:00|2390.4|2384.4|2391.6|2385.6|2391.6|2385.6|2389.1|2383.1|31
1660908000000|2022-08-19 11:20:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2390.1|2384.1|12
1660908300000|2022-08-19 11:25:00|2390.1|2384.1|2389.4|2383.4|2390.6|2384.6|2389.1|2383.1|29
1660908600000|2022-08-19 11:30:00|2389.6|2383.6|2390.4|2384.4|2393.5|2387.5|2389.6|2383.6|77
1660908900000|2022-08-19 11:35:00|2390.1|2384.1|2390.4|2384.4|2391.1|2385.1|2389.1|2383.1|28
1660909200000|2022-08-19 11:40:00|2390.6|2384.6|2385.9|2379.9|2390.6|2384.6|2385.6|2379.6|45
1660909500000|2022-08-19 11:45:00|2385.6|2379.6|2387.1|2381.1|2387.6|2381.6|2385.4|2379.4|18
1660909800000|2022-08-19 11:50:00|2386.9|2380.9|2386.1|2380.1|2389.6|2383.6|2383.9|2377.9|47
1660910100000|2022-08-19 11:55:00|2385.9|2379.9|2379.9|2373.9|2386.3|2380.3|2379.1|2373.1|123
1660910400000|2022-08-19 12:00:00|2379.6|2373.6|2383.1|2377.1|2383.1|2377.1|2378.4|2372.4|85
1660910700000|2022-08-19 12:05:00|2382.9|2376.9|2385.6|2379.6|2385.6|2379.6|2381.1|2375.1|75
1660911000000|2022-08-19 12:10:00|2385.9|2379.9|2384.9|2378.9|2387.1|2381.1|2384.4|2378.4|42
1660911300000|2022-08-19 12:15:00|2385.6|2379.6|2389.6|2383.6|2390.4|2384.4|2385.6|2379.6|62
1660911600000|2022-08-19 12:20:00|2389.9|2383.9|2391.4|2385.4|2391.4|2385.4|2388.6|2382.6|48
1660911900000|2022-08-19 12:25:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2387.8|2381.8|45
1660912200000|2022-08-19 12:30:00|2392.1|2386.1|2392.9|2386.9|2394.1|2388.1|2392.1|2386.1|38
1660912500000|2022-08-19 12:35:00|2393.4|2387.4|2394.6|2388.6|2395.6|2389.6|2393.4|2387.4|28
1660912800000|2022-08-19 12:40:00|2394.4|2388.4|2394.6|2388.6|2396.4|2390.4|2393.9|2387.9|42
1660913100000|2022-08-19 12:45:00|2394.4|2388.4|2392.4|2386.4|2395.9|2389.9|2392.1|2386.1|30
1660913400000|2022-08-19 12:50:00|2392.1|2386.1|2392.9|2386.9|2393.9|2387.9|2390.9|2384.9|54
1660913700000|2022-08-19 12:55:00|2392.1|2386.1|2391.1|2385.1|2392.1|2386.1|2388.6|2382.6|38
1660914000000|2022-08-19 13:00:00|2391.4|2385.4|2388.4|2382.4|2391.6|2385.6|2386.6|2380.6|196
1660914300000|2022-08-19 13:05:00|2388.1|2382.1|2394.1|2388.1|2394.4|2388.4|2388.1|2382.1|87
1660914600000|2022-08-19 13:10:00|2394.4|2388.4|2393.6|2387.6|2395.4|2389.4|2392.4|2386.4|76
1660914900000|2022-08-19 13:15:00|2393.9|2387.9|2390.4|2384.4|2394.1|2388.1|2390.1|2384.1|43
1660915200000|2022-08-19 13:20:00|2390.1|2384.1|2395.6|2389.6|2396.4|2390.4|2388.1|2382.1|139
1660915500000|2022-08-19 13:25:00|2395.9|2389.9|2396.9|2390.9|2397.4|2391.4|2393.4|2387.4|112
1660915800000|2022-08-19 13:30:00|2397.1|2391.1|2389.9|2383.9|2397.6|2391.6|2389.6|2383.6|100
1660916100000|2022-08-19 13:35:00|2389.6|2383.6|2385.4|2379.4|2391.6|2385.6|2385.1|2379.1|74
1660916400000|2022-08-19 13:40:00|2385.1|2379.1|2386.6|2380.6|2386.9|2380.9|2384.6|2378.6|49
1660916700000|2022-08-19 13:45:00|2386.4|2380.4|2384.9|2378.9|2389.1|2383.1|2384.1|2378.1|105
1660917000000|2022-08-19 13:50:00|2384.6|2378.6|2388.4|2382.4|2390.4|2384.4|2384.4|2378.4|88
1660917300000|2022-08-19 13:55:00|2388.1|2382.1|2389.6|2383.6|2390.9|2384.9|2387.6|2381.6|97
1660917600000|2022-08-19 14:00:00|2389.9|2383.9|2393.4|2387.4|2395.1|2389.1|2388.4|2382.4|73
1660917900000|2022-08-19 14:05:00|2393.6|2387.6|2397.1|2391.1|2399.9|2393.9|2393.4|2387.4|56
1660918200000|2022-08-19 14:10:00|2397.4|2391.4|2397.4|2391.4|2398.4|2392.4|2396.6|2390.6|54
1660918500000|2022-08-19 14:15:00|2397.1|2391.1|2399.1|2393.1|2399.1|2393.1|2394.1|2388.1|66
1660918800000|2022-08-19 14:20:00|2399.4|2393.4|2397.9|2391.9|2399.4|2393.4|2396.6|2390.6|52
1660919100000|2022-08-19 14:25:00|2397.6|2391.6|2399.4|2393.4|2399.4|2393.4|2395.9|2389.9|62
1660919400000|2022-08-19 14:30:00|2399.1|2393.1|2394.6|2388.6|2399.9|2393.9|2393.1|2387.1|50
1660919700000|2022-08-19 14:35:00|2394.4|2388.4|2394.4|2388.4|2394.9|2388.9|2393.1|2387.1|42
1660920000000|2022-08-19 14:40:00|2394.6|2388.6|2394.6|2388.6|2396.9|2390.9|2394.1|2388.1|67
1660920300000|2022-08-19 14:45:00|2394.4|2388.4|2396.6|2390.6|2397.9|2391.9|2394.1|2388.1|81
1660920600000|2022-08-19 14:50:00|2396.4|2390.4|2395.1|2389.1|2396.9|2390.9|2393.6|2387.6|52
1660920900000|2022-08-19 14:55:00|2394.9|2388.9|2395.9|2389.9|2397.6|2391.6|2394.6|2388.6|51
1660921200000|2022-08-19 15:00:00|2395.6|2389.6|2395.4|2389.4|2396.1|2390.1|2393.6|2387.6|51
1660921500000|2022-08-19 15:05:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.6|2387.6|37
1660921800000|2022-08-19 15:10:00|2393.9|2387.9|2395.1|2389.1|2396.1|2390.1|2393.6|2387.6|25
1660922100000|2022-08-19 15:15:00|2394.9|2388.9|2395.1|2389.1|2396.9|2390.9|2393.6|2387.6|38
1660922400000|2022-08-19 15:20:00|2394.9|2388.9|2393.1|2387.1|2397.1|2391.1|2389.9|2383.9|59
1660922700000|2022-08-19 15:25:00|2393.4|2387.4|2394.4|2388.4|2395.1|2389.1|2391.4|2385.4|39
1660923000000|2022-08-19 15:30:00|2394.1|2388.1|2386.9|2380.9|2394.4|2388.4|2386.4|2380.4|120
1660923300000|2022-08-19 15:35:00|2387.1|2381.1|2390.4|2384.4|2391.4|2385.4|2387.1|2381.1|69
1660923600000|2022-08-19 15:40:00|2390.6|2384.6|2391.9|2385.9|2392.9|2386.9|2389.4|2383.4|57
1660923900000|2022-08-19 15:45:00|2392.1|2386.1|2391.9|2385.9|2394.6|2388.6|2390.6|2384.6|81
1660924200000|2022-08-19 15:50:00|2391.6|2385.6|2392.4|2386.4|2393.6|2387.6|2391.4|2385.4|52
1660924500000|2022-08-19 15:55:00|2392.1|2386.1|2391.9|2385.9|2393.1|2387.1|2391.4|2385.4|22
1660924800000|2022-08-19 16:00:00|2391.4|2385.4|2393.6|2387.6|2394.1|2388.1|2391.1|2385.1|23
1660925100000|2022-08-19 16:05:00|2393.9|2387.9|2393.6|2387.6|2394.4|2388.4|2393.1|2387.1|30
1660925400000|2022-08-19 16:10:00|2393.4|2387.4|2392.1|2386.1|2393.4|2387.4|2391.9|2385.9|10
1660925700000|2022-08-19 16:15:00|2391.9|2385.9|2391.9|2385.9|2393.6|2387.6|2391.9|2385.9|18
1660926000000|2022-08-19 16:20:00|2391.4|2385.4|2393.6|2387.6|2393.6|2387.6|2391.1|2385.1|24
1660926300000|2022-08-19 16:25:00|2393.9|2387.9|2392.1|2386.1|2393.9|2387.9|2392.1|2386.1|20
1660926600000|2022-08-19 16:30:00|2391.9|2385.9|2392.1|2386.1|2392.6|2386.6|2391.4|2385.4|29
1660926900000|2022-08-19 16:35:00|2393.1|2387.1|2393.9|2387.9|2394.4|2388.4|2393.1|2387.1|27
1660927200000|2022-08-19 16:40:00|2394.1|2388.1|2394.6|2388.6|2394.9|2388.9|2393.6|2387.6|21
1660927500000|2022-08-19 16:45:00|2394.9|2388.9|2394.4|2388.4|2396.1|2390.1|2394.4|2388.4|17
1660927800000|2022-08-19 16:50:00|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2393.9|2387.9|11
1660928100000|2022-08-19 16:55:00|2394.6|2388.6|2395.3|2389.3|2396.1|2390.1|2394.3|2388.3|63
1660928400000|2022-08-19 17:00:00|2395|2389|2394.9|2388.9|2395.6|2389.6|2394.6|2388.6|36
1660928700000|2022-08-19 17:05:00|2395|2389|2395.4|2389.4|2395.6|2389.6|2395|2389|7
1660929000000|2022-08-19 17:10:00|2395.6|2389.6|2395|2389|2395.6|2389.6|2395|2389|22
1660929300000|2022-08-19 17:15:00|2395.5|2389.5|2395.9|2389.9|2395.9|2389.9|2394.8|2388.8|20
1660929600000|2022-08-19 17:20:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|12
1660929900000|2022-08-19 17:25:00|2396|2390|2397.4|2391.4|2397.4|2391.4|2395.5|2389.5|15
1660930200000|2022-08-19 17:30:00|2397.1|2391.1|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|28
1660930500000|2022-08-19 17:35:00|2397|2391|2397|2391|2397.6|2391.6|2396.8|2390.8|22
1660930800000|2022-08-19 17:40:00|2396.8|2390.8|2397.5|2391.5|2397.9|2391.9|2396.8|2390.8|16
1660931100000|2022-08-19 17:45:00|2397.4|2391.4|2398.3|2392.3|2399.9|2393.9|2395.4|2389.4|31
1660931400000|2022-08-19 17:50:00|2398.5|2392.5|2394.1|2388.1|2398.6|2392.6|2393.5|2387.5|67
1660931700000|2022-08-19 17:55:00|2398.5|2383.5|2398.5|2383.5|2398.5|2383.5|2398.5|2383.5|1
1661126400000|2022-08-22 00:00:00|2398.3|2383.3|2396.6|2390.6|2398.3|2391.1|2396.6|2383.3|4
1661126700000|2022-08-22 00:05:00|2396.9|2390.9|2400.4|2394.4|2401.9|2395.9|2396.6|2390.6|15
1661127000000|2022-08-22 00:10:00|2400.6|2394.6|2401.6|2395.6|2402.1|2396.1|2400.6|2394.6|6
1661127600000|2022-08-22 00:20:00|2401.4|2395.4|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|6
1661127900000|2022-08-22 00:25:00|2402.1|2396.1|2401.6|2395.6|2402.1|2396.1|2401.6|2395.6|2
1661128200000|2022-08-22 00:30:00|2402.6|2396.6|2403.1|2397.1|2403.1|2397.1|2402.6|2396.6|2
1661128500000|2022-08-22 00:35:00|2403.4|2397.4|2406.1|2400.1|2406.6|2400.6|2403.4|2397.4|19
1661128800000|2022-08-22 00:40:00|2406.4|2400.4|2408.4|2402.4|2408.6|2402.6|2406.1|2400.1|14
1661129100000|2022-08-22 00:45:00|2408.6|2402.6|2406.4|2400.4|2408.9|2402.9|2405.4|2399.4|21
1661129400000|2022-08-22 00:50:00|2406.1|2400.1|2402.1|2396.1|2406.4|2400.4|2401.9|2395.9|32
1661129700000|2022-08-22 00:55:00|2401.9|2395.9|2402.4|2396.4|2402.6|2396.6|2401.6|2395.6|11
1661130000000|2022-08-22 01:00:00|2402.1|2396.1|2403.9|2397.9|2405.4|2399.4|2397.6|2391.6|86
1661130300000|2022-08-22 01:05:00|2404.1|2398.1|2407.9|2401.9|2407.9|2401.9|2403.9|2397.9|93
1661130600000|2022-08-22 01:10:00|2407.6|2401.6|2405.9|2399.9|2409.1|2403.1|2404.6|2398.6|100
1661130900000|2022-08-22 01:15:00|2406.1|2400.1|2402.1|2396.1|2411.4|2405.4|2401.1|2395.1|130
1661131200000|2022-08-22 01:20:00|2401.6|2395.6|2400.9|2394.9|2405.9|2399.9|2400.9|2394.9|82
1661131500000|2022-08-22 01:25:00|2400.6|2394.6|2395.4|2389.4|2401.6|2395.6|2395.4|2389.4|146
1661131800000|2022-08-22 01:30:00|2395.1|2389.1|2393.4|2387.4|2396.6|2390.6|2391.6|2385.6|136
1661132100000|2022-08-22 01:35:00|2393.6|2387.6|2395.9|2389.9|2396.4|2390.4|2391.9|2385.9|68
1661132400000|2022-08-22 01:40:00|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2392.4|2386.4|38
1661132700000|2022-08-22 01:45:00|2395.4|2389.4|2398.4|2392.4|2398.9|2392.9|2395.1|2389.1|66
1661133000000|2022-08-22 01:50:00|2398.9|2392.9|2398.1|2392.1|2399.4|2393.4|2396.1|2390.1|78
1661133300000|2022-08-22 01:55:00|2397.9|2391.9|2396.6|2390.6|2399.1|2393.1|2395.6|2389.6|52
1661133600000|2022-08-22 02:00:00|2397.1|2391.1|2398.1|2392.1|2399.1|2393.1|2396.1|2390.1|48
1661133900000|2022-08-22 02:05:00|2398.4|2392.4|2398.4|2392.4|2399.4|2393.4|2398.1|2392.1|25
1661134200000|2022-08-22 02:10:00|2398.6|2392.6|2399.4|2393.4|2399.9|2393.9|2398.6|2392.6|13
1661134500000|2022-08-22 02:15:00|2399.6|2393.6|2400.4|2394.4|2400.4|2394.4|2399.4|2393.4|9
1661134800000|2022-08-22 02:20:00|2400.6|2394.6|2404.6|2398.6|2405.1|2399.1|2400.6|2394.6|20
1661135100000|2022-08-22 02:25:00|2404.9|2398.9|2404.1|2398.1|2405.4|2399.4|2403.9|2397.9|7
1661135400000|2022-08-22 02:30:00|2403.9|2397.9|2401.1|2395.1|2404.1|2398.1|2399.9|2393.9|47
1661135700000|2022-08-22 02:35:00|2401.4|2395.4|2404.1|2398.1|2405.6|2399.6|2401.4|2395.4|28
1661136000000|2022-08-22 02:40:00|2404.6|2398.6|2403.6|2397.6|2404.9|2398.9|2403.1|2397.1|24
1661136300000|2022-08-22 02:45:00|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2402.1|2396.1|10
1661136600000|2022-08-22 02:50:00|2403.9|2397.9|2406.1|2400.1|2406.1|2400.1|2403.9|2397.9|11
1661136900000|2022-08-22 02:55:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2405.6|2399.6|14
1661137200000|2022-08-22 03:00:00|2405.9|2399.9|2403.1|2397.1|2405.9|2399.9|2403.1|2397.1|10
1661137500000|2022-08-22 03:05:00|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2401.6|2395.6|7
1661137800000|2022-08-22 03:10:00|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|5
1661138100000|2022-08-22 03:15:00|2401.6|2395.6|2403.4|2397.4|2403.4|2397.4|2401.6|2395.6|9
1661138400000|2022-08-22 03:20:00|2403.1|2397.1|2401.6|2395.6|2403.1|2397.1|2401.4|2395.4|11
1661138700000|2022-08-22 03:25:00|2401.4|2395.4|2399.9|2393.9|2401.6|2395.6|2399.4|2393.4|26
1661139300000|2022-08-22 03:35:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|3
1661139600000|2022-08-22 03:40:00|2400.4|2394.4|2401.6|2395.6|2402.3|2396.3|2400.4|2394.4|10
1661140200000|2022-08-22 03:50:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|5
1661140800000|2022-08-22 04:00:00|2401.6|2395.6|2400.9|2394.9|2401.6|2395.6|2400.9|2394.9|6
1661141100000|2022-08-22 04:05:00|2400.6|2394.6|2399.4|2393.4|2400.6|2394.6|2399.4|2393.4|7
1661141400000|2022-08-22 04:10:00|2399.1|2393.1|2398.4|2392.4|2399.1|2393.1|2398.4|2392.4|4
1661141700000|2022-08-22 04:15:00|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|9
1661142300000|2022-08-22 04:25:00|2397.6|2391.6|2398.9|2392.9|2398.9|2392.9|2397.6|2391.6|5
1661142600000|2022-08-22 04:30:00|2398.4|2392.4|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|3
1661143200000|2022-08-22 04:40:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|8
1661143500000|2022-08-22 04:45:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|8
1661143800000|2022-08-22 04:50:00|2397.6|2391.6|2399.6|2393.6|2401.6|2395.6|2397.6|2391.6|22
1661144100000|2022-08-22 04:55:00|2400.4|2394.4|2399.1|2393.1|2400.4|2394.4|2398.9|2392.9|5
1661144400000|2022-08-22 05:00:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1661144700000|2022-08-22 05:05:00|2399.1|2393.1|2397.9|2391.9|2399.1|2393.1|2397.4|2391.4|9
1661145000000|2022-08-22 05:10:00|2397.4|2391.4|2396.9|2390.9|2397.6|2391.6|2396.9|2390.9|13
1661145300000|2022-08-22 05:15:00|2397.1|2391.1|2397.9|2391.9|2397.9|2391.9|2396.9|2390.9|5
1661145600000|2022-08-22 05:20:00|2398.1|2392.1|2399.1|2393.1|2400.9|2394.9|2398.1|2392.1|12
1661145900000|2022-08-22 05:25:00|2398.6|2392.6|2396.9|2390.9|2398.6|2392.6|2395.9|2389.9|10
1661146200000|2022-08-22 05:30:00|2396.6|2390.6|2395.6|2389.6|2396.9|2390.9|2394.4|2388.4|40
1661146500000|2022-08-22 05:35:00|2395.4|2389.4|2394.6|2388.6|2397.6|2391.6|2394.6|2388.6|33
1661146800000|2022-08-22 05:40:00|2394.9|2388.9|2394.9|2388.9|2396.4|2390.4|2392.6|2386.6|53
1661147100000|2022-08-22 05:45:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2392.9|2386.9|49
1661147400000|2022-08-22 05:50:00|2393.9|2387.9|2397.1|2391.1|2397.6|2391.6|2393.9|2387.9|29
1661147700000|2022-08-22 05:55:00|2397.4|2391.4|2396.4|2390.4|2397.6|2391.6|2395.9|2389.9|29
1661148000000|2022-08-22 06:00:00|2396.9|2390.9|2392.9|2386.9|2396.9|2390.9|2392.4|2386.4|19
1661148300000|2022-08-22 06:05:00|2393.9|2387.9|2395.1|2389.1|2396.1|2390.1|2393.6|2387.6|43
1661148600000|2022-08-22 06:10:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2393.6|2387.6|24
1661148900000|2022-08-22 06:15:00|2395.4|2389.4|2394.9|2388.9|2396.1|2390.1|2394.4|2388.4|28
1661149200000|2022-08-22 06:20:00|2394.6|2388.6|2396.6|2390.6|2396.9|2390.9|2394.4|2388.4|28
1661149500000|2022-08-22 06:25:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|16
1661149800000|2022-08-22 06:30:00|2396.4|2390.4|2392.6|2386.6|2396.9|2390.9|2392.6|2386.6|44
1661150100000|2022-08-22 06:35:00|2392.4|2386.4|2391.9|2385.9|2392.9|2386.9|2391.9|2385.9|26
1661150400000|2022-08-22 06:40:00|2392.1|2386.1|2392.6|2386.6|2392.9|2386.9|2391.4|2385.4|22
1661150700000|2022-08-22 06:45:00|2392.1|2386.1|2394.1|2388.1|2394.6|2388.6|2392.1|2386.1|21
1661151000000|2022-08-22 06:50:00|2393.9|2387.9|2392.6|2386.6|2394.6|2388.6|2392.1|2386.1|67
1661151300000|2022-08-22 06:55:00|2392.1|2386.1|2396.6|2390.6|2396.6|2390.6|2389.6|2383.6|84
1661151600000|2022-08-22 07:00:00|2395.9|2389.9|2391.9|2385.9|2395.9|2389.9|2390.6|2384.6|138
1661151900000|2022-08-22 07:05:00|2391.6|2385.6|2386.9|2380.9|2391.9|2385.9|2386.1|2380.1|77
1661152200000|2022-08-22 07:10:00|2387.1|2381.1|2393.4|2387.4|2394.1|2388.1|2386.6|2380.6|63
1661152500000|2022-08-22 07:15:00|2393.6|2387.6|2394.6|2388.6|2394.6|2388.6|2391.6|2385.6|46
1661152800000|2022-08-22 07:20:00|2395.1|2389.1|2399.6|2393.6|2399.6|2393.6|2395.1|2389.1|64
1661153100000|2022-08-22 07:25:00|2399.4|2393.4|2397.9|2391.9|2399.4|2393.4|2396.9|2390.9|83
1661153400000|2022-08-22 07:30:00|2398.1|2392.1|2395.4|2389.4|2398.6|2392.6|2393.6|2387.6|94
1661153700000|2022-08-22 07:35:00|2395.1|2389.1|2398.6|2392.6|2399.1|2393.1|2394.1|2388.1|69
1661154000000|2022-08-22 07:40:00|2398.9|2392.9|2402.1|2396.1|2405.1|2399.1|2398.6|2392.6|84
1661154300000|2022-08-22 07:45:00|2401.9|2395.9|2404.6|2398.6|2404.9|2398.9|2400.9|2394.9|77
1661154600000|2022-08-22 07:50:00|2404.4|2398.4|2403.1|2397.1|2404.6|2398.6|2402.9|2396.9|33
1661154900000|2022-08-22 07:55:00|2403.4|2397.4|2402.4|2396.4|2404.6|2398.6|2400.4|2394.4|40
1661155200000|2022-08-22 08:00:00|2402.6|2396.6|2398.4|2392.4|2403.6|2397.6|2396.6|2390.6|51
1661155500000|2022-08-22 08:05:00|2398.1|2392.1|2399.9|2393.9|2399.9|2393.9|2397.1|2391.1|81
1661155800000|2022-08-22 08:10:00|2399.6|2393.6|2396.6|2390.6|2399.6|2393.6|2396.4|2390.4|53
1661156100000|2022-08-22 08:15:00|2396.9|2390.9|2396.6|2390.6|2398.4|2392.4|2396.1|2390.1|47
1661156400000|2022-08-22 08:20:00|2396.4|2390.4|2399.1|2393.1|2400.1|2394.1|2396.4|2390.4|49
1661156700000|2022-08-22 08:25:00|2398.9|2392.9|2399.9|2393.9|2400.4|2394.4|2396.9|2390.9|54
1661157000000|2022-08-22 08:30:00|2399.6|2393.6|2399.9|2393.9|2402.4|2396.4|2398.4|2392.4|51
1661157300000|2022-08-22 08:35:00|2399.6|2393.6|2401.1|2395.1|2401.1|2395.1|2398.9|2392.9|29
1661157600000|2022-08-22 08:40:00|2401.4|2395.4|2400.1|2394.1|2401.9|2395.9|2399.4|2393.4|32
1661157900000|2022-08-22 08:45:00|2400.4|2394.4|2392.1|2386.1|2400.4|2394.4|2391.4|2385.4|54
1661158200000|2022-08-22 08:50:00|2391.6|2385.6|2389.4|2383.4|2391.6|2385.6|2388.4|2382.4|52
1661158500000|2022-08-22 08:55:00|2389.6|2383.6|2392.1|2386.1|2392.9|2386.9|2389.6|2383.6|56
1661158800000|2022-08-22 09:00:00|2391.9|2385.9|2390.6|2384.6|2392.4|2386.4|2389.6|2383.6|50
1661159100000|2022-08-22 09:05:00|2390.4|2384.4|2390.1|2384.1|2391.4|2385.4|2389.6|2383.6|17
1661159400000|2022-08-22 09:10:00|2390.4|2384.4|2387.6|2381.6|2391.1|2385.1|2387.4|2381.4|42
1661159700000|2022-08-22 09:15:00|2387.4|2381.4|2384.9|2378.9|2387.4|2381.4|2384.4|2378.4|51
1661160000000|2022-08-22 09:20:00|2384.6|2378.6|2386.1|2380.1|2386.1|2380.1|2384.6|2378.6|25
1661160300000|2022-08-22 09:25:00|2385.9|2379.9|2384.9|2378.9|2386.1|2380.1|2384.6|2378.6|17
1661160600000|2022-08-22 09:30:00|2385.1|2379.1|2381.4|2375.4|2385.1|2379.1|2380.1|2374.1|62
1661160900000|2022-08-22 09:35:00|2381.6|2375.6|2382.4|2376.4|2383.1|2377.1|2380.6|2374.6|27
1661161200000|2022-08-22 09:40:00|2382.1|2376.1|2382.1|2376.1|2382.4|2376.4|2380.1|2374.1|29
1661161500000|2022-08-22 09:45:00|2382.4|2376.4|2382.4|2376.4|2384.4|2378.4|2382.4|2376.4|39
1661161800000|2022-08-22 09:50:00|2382.1|2376.1|2381.1|2375.1|2382.6|2376.6|2380.1|2374.1|36
1661162100000|2022-08-22 09:55:00|2381.6|2375.6|2383.6|2377.6|2384.4|2378.4|2381.4|2375.4|20
1661162400000|2022-08-22 10:00:00|2383.4|2377.4|2377.4|2371.4|2383.6|2377.6|2377.1|2371.1|38
1661162700000|2022-08-22 10:05:00|2377.6|2371.6|2378.9|2372.9|2379.6|2373.6|2377.1|2371.1|33
1661163000000|2022-08-22 10:10:00|2379.1|2373.1|2389.6|2383.6|2392.4|2386.4|2379.1|2373.1|109
1661163300000|2022-08-22 10:15:00|2388.4|2382.4|2385.4|2379.4|2388.4|2382.4|2382.6|2376.6|44
1661163600000|2022-08-22 10:20:00|2385.6|2379.6|2384.4|2378.4|2385.6|2379.6|2383.1|2377.1|27
1661163900000|2022-08-22 10:25:00|2384.6|2378.6|2384.6|2378.6|2384.9|2378.9|2383.4|2377.4|32
1661164200000|2022-08-22 10:30:00|2384.9|2378.9|2382.1|2376.1|2384.9|2378.9|2379.9|2373.9|39
1661164500000|2022-08-22 10:35:00|2382.4|2376.4|2384.1|2378.1|2384.4|2378.4|2380.6|2374.6|21
1661164800000|2022-08-22 10:40:00|2384.4|2378.4|2386.1|2380.1|2389.4|2383.4|2384.4|2378.4|30
1661165100000|2022-08-22 10:45:00|2385.9|2379.9|2387.1|2381.1|2387.4|2381.4|2384.9|2378.9|30
1661165400000|2022-08-22 10:50:00|2386.9|2380.9|2385.6|2379.6|2386.9|2380.9|2385.4|2379.4|17
1661165700000|2022-08-22 10:55:00|2385.4|2379.4|2384.4|2378.4|2387.1|2381.1|2383.9|2377.9|44
1661166000000|2022-08-22 11:00:00|2384.9|2378.9|2385.9|2379.9|2386.9|2380.9|2384.9|2378.9|14
1661166300000|2022-08-22 11:05:00|2385.6|2379.6|2389.4|2383.4|2389.6|2383.6|2385.6|2379.6|23
1661166600000|2022-08-22 11:10:00|2389.6|2383.6|2386.6|2380.6|2390.4|2384.4|2385.1|2379.1|34
1661166900000|2022-08-22 11:15:00|2386.9|2380.9|2385.1|2379.1|2386.9|2380.9|2384.9|2378.9|17
1661167200000|2022-08-22 11:20:00|2384.9|2378.9|2383.9|2377.9|2386.4|2380.4|2383.9|2377.9|21
1661167500000|2022-08-22 11:25:00|2383.6|2377.6|2383.6|2377.6|2384.4|2378.4|2382.9|2376.9|23
1661167800000|2022-08-22 11:30:00|2383.1|2377.1|2384.6|2378.6|2387.4|2381.4|2383.1|2377.1|42
1661168100000|2022-08-22 11:35:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2383.6|2377.6|37
1661168400000|2022-08-22 11:40:00|2384.6|2378.6|2382.6|2376.6|2384.6|2378.6|2381.9|2375.9|22
1661168700000|2022-08-22 11:45:00|2383.6|2377.6|2387.1|2381.1|2387.9|2381.9|2383.6|2377.6|44
1661169000000|2022-08-22 11:50:00|2386.4|2380.4|2390.4|2384.4|2390.4|2384.4|2386.4|2380.4|36
1661169300000|2022-08-22 11:55:00|2390.6|2384.6|2386.1|2380.1|2390.6|2384.6|2384.4|2378.4|78
1661169600000|2022-08-22 12:00:00|2385.9|2379.9|2383.4|2377.4|2386.6|2380.6|2383.1|2377.1|47
1661169900000|2022-08-22 12:05:00|2383.1|2377.1|2382.1|2376.1|2383.9|2377.9|2382.1|2376.1|29
1661170200000|2022-08-22 12:10:00|2381.9|2375.9|2383.4|2377.4|2383.9|2377.9|2381.6|2375.6|51
1661170500000|2022-08-22 12:15:00|2383.1|2377.1|2383.6|2377.6|2384.4|2378.4|2382.4|2376.4|27
1661170800000|2022-08-22 12:20:00|2383.4|2377.4|2382.1|2376.1|2383.6|2377.6|2382.1|2376.1|28
1661171100000|2022-08-22 12:25:00|2382.4|2376.4|2384.1|2378.1|2384.1|2378.1|2381.6|2375.6|19
1661171400000|2022-08-22 12:30:00|2383.4|2377.4|2384.6|2378.6|2386.1|2380.1|2383.1|2377.1|17
1661171700000|2022-08-22 12:35:00|2384.4|2378.4|2387.6|2381.6|2387.6|2381.6|2384.4|2378.4|26
1661172000000|2022-08-22 12:40:00|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2385.1|2379.1|27
1661172300000|2022-08-22 12:45:00|2387.6|2381.6|2386.4|2380.4|2387.9|2381.9|2386.4|2380.4|25
1661172600000|2022-08-22 12:50:00|2386.1|2380.1|2385.6|2379.6|2386.4|2380.4|2385.4|2379.4|16
1661172900000|2022-08-22 12:55:00|2385.9|2379.9|2384.4|2378.4|2386.4|2380.4|2383.6|2377.6|38
1661173200000|2022-08-22 13:00:00|2384.1|2378.1|2392.5|2386.5|2394|2388|2381.1|2375.1|190
1661173500000|2022-08-22 13:05:00|2391.8|2385.8|2384.4|2378.4|2395|2389|2384.4|2378.4|133
1661173800000|2022-08-22 13:10:00|2384.1|2378.1|2381.4|2375.4|2385.4|2379.4|2381.4|2375.4|84
1661174100000|2022-08-22 13:15:00|2381.6|2375.6|2381.6|2375.6|2384.4|2378.4|2381.1|2375.1|64
1661174400000|2022-08-22 13:20:00|2381.4|2375.4|2384.9|2378.9|2384.9|2378.9|2380.9|2374.9|103
1661174700000|2022-08-22 13:25:00|2385.1|2379.1|2388.1|2382.1|2389.4|2383.4|2384.6|2378.6|75
1661175000000|2022-08-22 13:30:00|2388.4|2382.4|2383.4|2377.4|2388.6|2382.6|2382.9|2376.9|69
1661175300000|2022-08-22 13:35:00|2383.1|2377.1|2385.4|2379.4|2385.4|2379.4|2381.6|2375.6|70
1661175600000|2022-08-22 13:40:00|2385.1|2379.1|2395.1|2389.1|2395.1|2389.1|2383.9|2377.9|106
1661175900000|2022-08-22 13:45:00|2394.9|2388.9|2385.1|2379.1|2395.1|2389.1|2385.1|2379.1|82
1661176200000|2022-08-22 13:50:00|2384.9|2378.9|2385.1|2379.1|2387.4|2381.4|2383.4|2377.4|85
1661176500000|2022-08-22 13:55:00|2385.4|2379.4|2385.4|2379.4|2386.4|2380.4|2382.9|2376.9|75
1661176800000|2022-08-22 14:00:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2382.6|2376.6|64
1661177100000|2022-08-22 14:05:00|2384.6|2378.6|2384.9|2378.9|2385.9|2379.9|2384.1|2378.1|66
1661177400000|2022-08-22 14:10:00|2385.1|2379.1|2382.4|2376.4|2385.1|2379.1|2381.6|2375.6|70
1661177700000|2022-08-22 14:15:00|2382.6|2376.6|2385.1|2379.1|2385.6|2379.6|2382.6|2376.6|52
1661178000000|2022-08-22 14:20:00|2384.9|2378.9|2383.4|2377.4|2384.9|2378.9|2383.1|2377.1|25
1661178300000|2022-08-22 14:25:00|2382.9|2376.9|2382.9|2376.9|2383.4|2377.4|2382.1|2376.1|24
1661178600000|2022-08-22 14:30:00|2382.6|2376.6|2383.6|2377.6|2384.4|2378.4|2382.6|2376.6|52
1661178900000|2022-08-22 14:35:00|2383.9|2377.9|2385.1|2379.1|2385.6|2379.6|2382.9|2376.9|44
1661179200000|2022-08-22 14:40:00|2385.4|2379.4|2384.1|2378.1|2385.9|2379.9|2383.4|2377.4|35
1661179500000|2022-08-22 14:45:00|2384.4|2378.4|2384.4|2378.4|2384.9|2378.9|2383.4|2377.4|34
1661179800000|2022-08-22 14:50:00|2384.6|2378.6|2384.1|2378.1|2385.6|2379.6|2383.6|2377.6|48
1661180100000|2022-08-22 14:55:00|2384.4|2378.4|2387.4|2381.4|2387.4|2381.4|2384.1|2378.1|49
1661180400000|2022-08-22 15:00:00|2387.1|2381.1|2387.9|2381.9|2388.9|2382.9|2385.9|2379.9|27
1661180700000|2022-08-22 15:05:00|2387.6|2381.6|2387.4|2381.4|2388.1|2382.1|2386.9|2380.9|29
1661181000000|2022-08-22 15:10:00|2387.6|2381.6|2387.1|2381.1|2388.6|2382.6|2386.1|2380.1|41
1661181300000|2022-08-22 15:15:00|2386.9|2380.9|2386.6|2380.6|2388.1|2382.1|2385.4|2379.4|39
1661181600000|2022-08-22 15:20:00|2386.9|2380.9|2390.6|2384.6|2392.1|2386.1|2386.9|2380.9|68
1661181900000|2022-08-22 15:25:00|2390.4|2384.4|2394.6|2388.6|2394.6|2388.6|2390.1|2384.1|57
1661182200000|2022-08-22 15:30:00|2394.1|2388.1|2393.9|2387.9|2394.9|2388.9|2391.4|2385.4|83
1661182500000|2022-08-22 15:35:00|2393.4|2387.4|2392.6|2386.6|2394.6|2388.6|2392.4|2386.4|43
1661182800000|2022-08-22 15:40:00|2392.9|2386.9|2391.4|2385.4|2393.1|2387.1|2390.6|2384.6|41
1661183100000|2022-08-22 15:45:00|2391.6|2385.6|2391.6|2385.6|2391.9|2385.9|2390.9|2384.9|20
1661183400000|2022-08-22 15:50:00|2391.4|2385.4|2391.4|2385.4|2392.4|2386.4|2391.1|2385.1|27
1661183700000|2022-08-22 15:55:00|2391.6|2385.6|2392.4|2386.4|2393.6|2387.6|2391.6|2385.6|18
1661184000000|2022-08-22 16:00:00|2392.6|2386.6|2390.9|2384.9|2392.9|2386.9|2390.6|2384.6|22
1661184300000|2022-08-22 16:05:00|2390.6|2384.6|2392.4|2386.4|2393.1|2387.1|2390.6|2384.6|32
1661184600000|2022-08-22 16:10:00|2391.9|2385.9|2391.1|2385.1|2392.4|2386.4|2390.6|2384.6|41
1661184900000|2022-08-22 16:15:00|2391.4|2385.4|2392.4|2386.4|2393.1|2387.1|2391.1|2385.1|21
1661185200000|2022-08-22 16:20:00|2392.6|2386.6|2394.4|2388.4|2394.4|2388.4|2392.6|2386.6|22
1661185500000|2022-08-22 16:25:00|2394.1|2388.1|2394.4|2388.4|2394.6|2388.6|2393.6|2387.6|20
1661185800000|2022-08-22 16:30:00|2394.1|2388.1|2393.9|2387.9|2394.9|2388.9|2393.9|2387.9|18
1661186100000|2022-08-22 16:35:00|2393.6|2387.6|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|20
1661186400000|2022-08-22 16:40:00|2393.6|2387.6|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|6
1661186700000|2022-08-22 16:45:00|2393.1|2387.1|2393.9|2387.9|2394.1|2388.1|2392.9|2386.9|19
1661187000000|2022-08-22 16:50:00|2393.6|2387.6|2395.9|2389.9|2396.6|2390.6|2393.6|2387.6|17
1661187300000|2022-08-22 16:55:00|2395.8|2389.8|2395.1|2389.1|2395.8|2389.8|2394.4|2388.4|52
1661187600000|2022-08-22 17:00:00|2395|2389|2395.8|2389.8|2396.1|2390.1|2394.8|2388.8|42
1661187900000|2022-08-22 17:05:00|2395.9|2389.9|2396|2390|2396|2390|2395.9|2389.9|6
1661188200000|2022-08-22 17:10:00|2395.9|2389.9|2396.3|2390.3|2396.5|2390.5|2395.5|2389.5|33
1661188500000|2022-08-22 17:15:00|2396.5|2390.5|2396.4|2390.4|2396.8|2390.8|2395.9|2389.9|12
1661188800000|2022-08-22 17:20:00|2396|2390|2396|2390|2396|2390|2395.9|2389.9|13
1661189100000|2022-08-22 17:25:00|2396.6|2390.6|2396.9|2390.9|2397.1|2391.1|2396.4|2390.4|13
1661189400000|2022-08-22 17:30:00|2397|2391|2397.1|2391.1|2397.4|2391.4|2396.3|2390.3|13
1661189700000|2022-08-22 17:35:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|10
1661190000000|2022-08-22 17:40:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|10
1661190600000|2022-08-22 17:50:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|9
1661190900000|2022-08-22 17:55:00|2401|2386|2399.8|2384.8|2401|2386|2399.8|2384.8|6
1661212800000|2022-08-23 00:00:00|2398.8|2392.8|2400.6|2394.6|2400.6|2394.6|2398.8|2392.8|11
1661213100000|2022-08-23 00:05:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1661213700000|2022-08-23 00:15:00|2401.1|2395.1|2406.9|2400.9|2407.6|2401.6|2401.1|2395.1|23
1661214000000|2022-08-23 00:20:00|2406.6|2400.6|2404.6|2398.6|2406.9|2400.9|2404.6|2398.6|8
1661214300000|2022-08-23 00:25:00|2404.1|2398.1|2405.1|2399.1|2406.1|2400.1|2402.4|2396.4|16
1661214600000|2022-08-23 00:30:00|2405.4|2399.4|2406.4|2400.4|2406.4|2400.4|2405.1|2399.1|13
1661214900000|2022-08-23 00:35:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|3
1661215200000|2022-08-23 00:40:00|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|4
1661215500000|2022-08-23 00:45:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1661215800000|2022-08-23 00:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1661216100000|2022-08-23 00:55:00|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|7
1661216400000|2022-08-23 01:00:00|2404.9|2398.9|2397.9|2391.9|2404.9|2398.9|2396.4|2390.4|102
1661216700000|2022-08-23 01:05:00|2398.6|2392.6|2401.1|2395.1|2401.6|2395.6|2398.1|2392.1|24
1661217000000|2022-08-23 01:10:00|2401.6|2395.6|2403.6|2397.6|2403.6|2397.6|2400.6|2394.6|24
1661217300000|2022-08-23 01:15:00|2403.9|2397.9|2402.4|2396.4|2404.4|2398.4|2400.9|2394.9|24
1661217600000|2022-08-23 01:20:00|2402.6|2396.6|2402.9|2396.9|2403.9|2397.9|2402.4|2396.4|14
1661217900000|2022-08-23 01:25:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2402.4|2396.4|12
1661218200000|2022-08-23 01:30:00|2404.1|2398.1|2405.9|2399.9|2405.9|2399.9|2404.1|2398.1|6
1661218500000|2022-08-23 01:35:00|2405.6|2399.6|2405.6|2399.6|2406.4|2400.4|2404.9|2398.9|16
1661218800000|2022-08-23 01:40:00|2405.9|2399.9|2403.9|2397.9|2406.4|2400.4|2403.4|2397.4|39
1661219100000|2022-08-23 01:45:00|2403.6|2397.6|2405.1|2399.1|2405.6|2399.6|2402.4|2396.4|32
1661219400000|2022-08-23 01:50:00|2404.4|2398.4|2403.6|2397.6|2404.4|2398.4|2403.4|2397.4|8
1661219700000|2022-08-23 01:55:00|2403.4|2397.4|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|28
1661220000000|2022-08-23 02:00:00|2402.6|2396.6|2400.6|2394.6|2402.6|2396.6|2400.1|2394.1|25
1661220300000|2022-08-23 02:05:00|2400.9|2394.9|2401.6|2395.6|2403.6|2397.6|2400.9|2394.9|38
1661220600000|2022-08-23 02:10:00|2401.4|2395.4|2403.1|2397.1|2403.1|2397.1|2401.4|2395.4|10
1661221200000|2022-08-23 02:20:00|2402.9|2396.9|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|3
1661221500000|2022-08-23 02:25:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1661221800000|2022-08-23 02:30:00|2402.9|2396.9|2402.9|2396.9|2403.9|2397.9|2401.9|2395.9|47
1661222100000|2022-08-23 02:35:00|2402.6|2396.6|2402.9|2396.9|2403.4|2397.4|2400.4|2394.4|18
1661222400000|2022-08-23 02:40:00|2402.1|2396.1|2403.1|2397.1|2403.4|2397.4|2401.4|2395.4|20
1661222700000|2022-08-23 02:45:00|2403.4|2397.4|2402.6|2396.6|2404.4|2398.4|2402.6|2396.6|5
1661223000000|2022-08-23 02:50:00|2402.4|2396.4|2402.1|2396.1|2403.4|2397.4|2402.1|2396.1|7
1661223300000|2022-08-23 02:55:00|2402.4|2396.4|2401.9|2395.9|2403.4|2397.4|2401.9|2395.9|10
1661223600000|2022-08-23 03:00:00|2402.1|2396.1|2403.1|2397.1|2403.4|2397.4|2401.9|2395.9|15
1661223900000|2022-08-23 03:05:00|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1661224200000|2022-08-23 03:10:00|2402.6|2396.6|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|8
1661224500000|2022-08-23 03:15:00|2403.9|2397.9|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|3
1661224800000|2022-08-23 03:20:00|2405.6|2399.6|2407.1|2401.1|2407.9|2401.9|2405.4|2399.4|18
1661225100000|2022-08-23 03:25:00|2407.4|2401.4|2407.6|2401.6|2407.9|2401.9|2406.6|2400.6|18
1661225400000|2022-08-23 03:30:00|2407.4|2401.4|2402.9|2396.9|2407.4|2401.4|2402.4|2396.4|30
1661225700000|2022-08-23 03:35:00|2402.6|2396.6|2402.6|2396.6|2405.3|2399.3|2402.4|2396.4|21
1661226000000|2022-08-23 03:40:00|2402.9|2396.9|2401.4|2395.4|2402.9|2396.9|2401.1|2395.1|11
1661226300000|2022-08-23 03:45:00|2401.6|2395.6|2401.1|2395.1|2401.6|2395.6|2401.1|2395.1|5
1661226600000|2022-08-23 03:50:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1661226900000|2022-08-23 03:55:00|2401.1|2395.1|2400.9|2394.9|2402.9|2396.9|2400.9|2394.9|10
1661227200000|2022-08-23 04:00:00|2401.1|2395.1|2402.6|2396.6|2403.1|2397.1|2401.1|2395.1|4
1661227800000|2022-08-23 04:10:00|2402.4|2396.4|2403.4|2397.4|2403.6|2397.6|2402.1|2396.1|7
1661228100000|2022-08-23 04:15:00|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|5
1661228400000|2022-08-23 04:20:00|2402.9|2396.9|2404.1|2398.1|2404.6|2398.6|2402.6|2396.6|9
1661228700000|2022-08-23 04:25:00|2403.6|2397.6|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|5
1661229000000|2022-08-23 04:30:00|2403.9|2397.9|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|8
1661229600000|2022-08-23 04:40:00|2404.6|2398.6|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|12
1661229900000|2022-08-23 04:45:00|2404.9|2398.9|2403.9|2397.9|2404.9|2398.9|2403.9|2397.9|5
1661230200000|2022-08-23 04:50:00|2403.6|2397.6|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|3
1661230500000|2022-08-23 04:55:00|2404.1|2398.1|2402.1|2396.1|2404.1|2398.1|2402.1|2396.1|10
1661230800000|2022-08-23 05:00:00|2402.4|2396.4|2403.4|2397.4|2403.9|2397.9|2402.4|2396.4|6
1661231100000|2022-08-23 05:05:00|2404.1|2398.1|2400.6|2394.6|2404.4|2398.4|2400.6|2394.6|15
1661231400000|2022-08-23 05:10:00|2400.9|2394.9|2401.9|2395.9|2402.1|2396.1|2400.9|2394.9|5
1661231700000|2022-08-23 05:15:00|2402.1|2396.1|2403.9|2397.9|2404.1|2398.1|2402.1|2396.1|20
1661232000000|2022-08-23 05:20:00|2403.6|2397.6|2405.4|2399.4|2405.4|2399.4|2401.4|2395.4|42
1661232300000|2022-08-23 05:25:00|2405.6|2399.6|2405.9|2399.9|2406.1|2400.1|2403.1|2397.1|21
1661232600000|2022-08-23 05:30:00|2406.1|2400.1|2405.6|2399.6|2407.9|2401.9|2404.6|2398.6|103
1661232900000|2022-08-23 05:35:00|2405.9|2399.9|2402.4|2396.4|2406.9|2400.9|2402.4|2396.4|41
1661233200000|2022-08-23 05:40:00|2401.6|2395.6|2404.1|2398.1|2405.1|2399.1|2401.6|2395.6|22
1661233500000|2022-08-23 05:45:00|2403.6|2397.6|2400.4|2394.4|2403.6|2397.6|2400.1|2394.1|44
1661233800000|2022-08-23 05:50:00|2400.6|2394.6|2402.4|2396.4|2402.9|2396.9|2400.1|2394.1|36
1661234100000|2022-08-23 05:55:00|2402.1|2396.1|2400.9|2394.9|2403.6|2397.6|2400.9|2394.9|30
1661234400000|2022-08-23 06:00:00|2401.4|2395.4|2403.6|2397.6|2403.6|2397.6|2401.1|2395.1|39
1661234700000|2022-08-23 06:05:00|2403.9|2397.9|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|40
1661235000000|2022-08-23 06:10:00|2402.1|2396.1|2401.1|2395.1|2402.1|2396.1|2400.4|2394.4|17
1661235300000|2022-08-23 06:15:00|2401.4|2395.4|2400.9|2394.9|2402.4|2396.4|2400.4|2394.4|43
1661235600000|2022-08-23 06:20:00|2400.6|2394.6|2398.1|2392.1|2401.1|2395.1|2397.4|2391.4|48
1661235900000|2022-08-23 06:25:00|2398.4|2392.4|2400.9|2394.9|2400.9|2394.9|2398.1|2392.1|39
1661236200000|2022-08-23 06:30:00|2401.1|2395.1|2400.6|2394.6|2403.4|2397.4|2400.6|2394.6|47
1661236500000|2022-08-23 06:35:00|2400.9|2394.9|2397.1|2391.1|2400.9|2394.9|2397.1|2391.1|11
1661236800000|2022-08-23 06:40:00|2397.4|2391.4|2399.9|2393.9|2400.4|2394.4|2396.9|2390.9|52
1661237100000|2022-08-23 06:45:00|2400.1|2394.1|2401.9|2395.9|2401.9|2395.9|2399.1|2393.1|41
1661237400000|2022-08-23 06:50:00|2402.1|2396.1|2400.9|2394.9|2402.6|2396.6|2400.6|2394.6|22
1661237700000|2022-08-23 06:55:00|2400.6|2394.6|2401.6|2395.6|2402.6|2396.6|2400.6|2394.6|40
1661238000000|2022-08-23 07:00:00|2401.9|2395.9|2404.4|2398.4|2404.4|2398.4|2398.1|2392.1|84
1661238300000|2022-08-23 07:05:00|2404.6|2398.6|2405.9|2399.9|2411.6|2405.6|2403.4|2397.4|96
1661238600000|2022-08-23 07:10:00|2406.1|2400.1|2401.4|2395.4|2406.4|2400.4|2401.1|2395.1|49
1661238900000|2022-08-23 07:15:00|2401.1|2395.1|2403.9|2397.9|2406.9|2400.9|2400.1|2394.1|71
1661239200000|2022-08-23 07:20:00|2404.1|2398.1|2405.4|2399.4|2406.9|2400.9|2403.9|2397.9|57
1661239500000|2022-08-23 07:25:00|2405.6|2399.6|2401.1|2395.1|2406.1|2400.1|2399.9|2393.9|67
1661239800000|2022-08-23 07:30:00|2401.4|2395.4|2398.9|2392.9|2402.6|2396.6|2398.4|2392.4|78
1661240100000|2022-08-23 07:35:00|2398.6|2392.6|2405.9|2399.9|2406.1|2400.1|2397.4|2391.4|62
1661240400000|2022-08-23 07:40:00|2406.1|2400.1|2411.4|2405.4|2412.1|2406.1|2406.1|2400.1|95
1661240700000|2022-08-23 07:45:00|2411.1|2405.1|2412.6|2406.6|2412.6|2406.6|2408.6|2402.6|57
1661241000000|2022-08-23 07:50:00|2412.9|2406.9|2412.6|2406.6|2415.4|2409.4|2411.9|2405.9|62
1661241300000|2022-08-23 07:55:00|2412.4|2406.4|2411.4|2405.4|2413.6|2407.6|2409.6|2403.6|48
1661241600000|2022-08-23 08:00:00|2411.1|2405.1|2408.9|2402.9|2411.1|2405.1|2406.6|2400.6|101
1661241900000|2022-08-23 08:05:00|2409.1|2403.1|2415.6|2409.6|2416.1|2410.1|2407.4|2401.4|68
1661242200000|2022-08-23 08:10:00|2415.9|2409.9|2414.6|2408.6|2417.6|2411.6|2413.9|2407.9|61
1661242500000|2022-08-23 08:15:00|2414.9|2408.9|2414.6|2408.6|2419.4|2413.4|2412.9|2406.9|72
1661242800000|2022-08-23 08:20:00|2414.9|2408.9|2413.6|2407.6|2414.9|2408.9|2412.6|2406.6|42
1661243100000|2022-08-23 08:25:00|2413.4|2407.4|2412.1|2406.1|2413.6|2407.6|2411.9|2405.9|55
1661243400000|2022-08-23 08:30:00|2412.4|2406.4|2419.4|2413.4|2420.1|2414.1|2411.1|2405.1|66
1661243700000|2022-08-23 08:35:00|2419.6|2413.6|2419.4|2413.4|2420.1|2414.1|2417.6|2411.6|54
1661244000000|2022-08-23 08:40:00|2419.6|2413.6|2418.4|2412.4|2420.9|2414.9|2417.1|2411.1|72
1661244300000|2022-08-23 08:45:00|2418.6|2412.6|2418.9|2412.9|2420.9|2414.9|2418.4|2412.4|39
1661244600000|2022-08-23 08:50:00|2418.6|2412.6|2416.6|2410.6|2419.9|2413.9|2415.4|2409.4|73
1661244900000|2022-08-23 08:55:00|2416.4|2410.4|2415.4|2409.4|2418.6|2412.6|2415.4|2409.4|70
1661245200000|2022-08-23 09:00:00|2415.1|2409.1|2419.9|2413.9|2420.4|2414.4|2413.9|2407.9|78
1661245500000|2022-08-23 09:05:00|2419.6|2413.6|2423.4|2417.4|2424.6|2418.6|2419.6|2413.6|71
1661245800000|2022-08-23 09:10:00|2423.6|2417.6|2423.1|2417.1|2424.6|2418.6|2421.4|2415.4|114
1661246100000|2022-08-23 09:15:00|2423.4|2417.4|2422.6|2416.6|2424.6|2418.6|2421.9|2415.9|65
1661246400000|2022-08-23 09:20:00|2422.4|2416.4|2420.1|2414.1|2422.9|2416.9|2420.1|2414.1|67
1661246700000|2022-08-23 09:25:00|2420.4|2414.4|2417.6|2411.6|2421.9|2415.9|2417.6|2411.6|55
1661247000000|2022-08-23 09:30:00|2417.4|2411.4|2417.4|2411.4|2420.1|2414.1|2416.4|2410.4|46
1661247300000|2022-08-23 09:35:00|2417.1|2411.1|2422.6|2416.6|2422.6|2416.6|2417.1|2411.1|40
1661247600000|2022-08-23 09:40:00|2422.9|2416.9|2423.9|2417.9|2423.9|2417.9|2421.4|2415.4|39
1661247900000|2022-08-23 09:45:00|2424.1|2418.1|2423.6|2417.6|2424.6|2418.6|2422.9|2416.9|36
1661248200000|2022-08-23 09:50:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2421.4|2415.4|48
1661248500000|2022-08-23 09:55:00|2422.6|2416.6|2423.4|2417.4|2425.1|2419.1|2422.6|2416.6|47
1661248800000|2022-08-23 10:00:00|2423.1|2417.1|2424.6|2418.6|2424.9|2418.9|2421.1|2415.1|42
1661249100000|2022-08-23 10:05:00|2424.4|2418.4|2425.1|2419.1|2425.1|2419.1|2423.4|2417.4|49
1661249400000|2022-08-23 10:10:00|2425.4|2419.4|2426.1|2420.1|2428.4|2422.4|2425.1|2419.1|71
1661249700000|2022-08-23 10:15:00|2426.4|2420.4|2426.4|2420.4|2427.1|2421.1|2425.9|2419.9|39
1661250000000|2022-08-23 10:20:00|2426.6|2420.6|2423.6|2417.6|2426.6|2420.6|2422.6|2416.6|38
1661250300000|2022-08-23 10:25:00|2423.4|2417.4|2420.4|2414.4|2424.4|2418.4|2420.4|2414.4|51
1661250600000|2022-08-23 10:30:00|2420.1|2414.1|2415.1|2409.1|2420.1|2414.1|2414.6|2408.6|54
1661250900000|2022-08-23 10:35:00|2415.4|2409.4|2416.6|2410.6|2416.6|2410.6|2414.9|2408.9|42
1661251200000|2022-08-23 10:40:00|2416.4|2410.4|2418.6|2412.6|2418.6|2412.6|2415.4|2409.4|41
1661251500000|2022-08-23 10:45:00|2418.9|2412.9|2417.4|2411.4|2419.6|2413.6|2417.4|2411.4|31
1661251800000|2022-08-23 10:50:00|2417.6|2411.6|2415.1|2409.1|2418.6|2412.6|2415.1|2409.1|32
1661252100000|2022-08-23 10:55:00|2414.9|2408.9|2414.4|2408.4|2415.4|2409.4|2413.1|2407.1|44
1661252400000|2022-08-23 11:00:00|2414.1|2408.1|2412.6|2406.6|2415.9|2409.9|2411.6|2405.6|40
1661252700000|2022-08-23 11:05:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2410.4|2404.4|18
1661253000000|2022-08-23 11:10:00|2410.9|2404.9|2412.9|2406.9|2412.9|2406.9|2410.4|2404.4|28
1661253300000|2022-08-23 11:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2412.4|2406.4|23
1661253600000|2022-08-23 11:20:00|2413.9|2407.9|2413.9|2407.9|2417.1|2411.1|2412.4|2406.4|41
1661253900000|2022-08-23 11:25:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2412.1|2406.1|18
1661254200000|2022-08-23 11:30:00|2413.4|2407.4|2413.4|2407.4|2414.4|2408.4|2412.4|2406.4|47
1661254500000|2022-08-23 11:35:00|2413.6|2407.6|2411.1|2405.1|2414.1|2408.1|2410.9|2404.9|25
1661254800000|2022-08-23 11:40:00|2411.6|2405.6|2414.4|2408.4|2415.4|2409.4|2411.6|2405.6|38
1661255100000|2022-08-23 11:45:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2414.1|2408.1|26
1661255400000|2022-08-23 11:50:00|2414.6|2408.6|2416.9|2410.9|2417.1|2411.1|2413.1|2407.1|48
1661255700000|2022-08-23 11:55:00|2417.1|2411.1|2419.4|2413.4|2424.1|2418.1|2416.9|2410.9|83
1661256000000|2022-08-23 12:00:00|2418.9|2412.9|2419.4|2413.4|2421.4|2415.4|2417.9|2411.9|54
1661256300000|2022-08-23 12:05:00|2419.6|2413.6|2420.1|2414.1|2421.4|2415.4|2417.1|2411.1|58
1661256600000|2022-08-23 12:10:00|2420.4|2414.4|2419.6|2413.6|2420.9|2414.9|2419.6|2413.6|48
1661256900000|2022-08-23 12:15:00|2419.9|2413.9|2418.6|2412.6|2420.6|2414.6|2415.9|2409.9|65
1661257200000|2022-08-23 12:20:00|2418.9|2412.9|2419.4|2413.4|2420.6|2414.6|2418.4|2412.4|50
1661257500000|2022-08-23 12:25:00|2419.6|2413.6|2421.9|2415.9|2424.4|2418.4|2419.6|2413.6|65
1661257800000|2022-08-23 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.4|2416.4|2420.6|2414.6|57
1661258100000|2022-08-23 12:35:00|2421.1|2415.1|2419.9|2413.9|2421.9|2415.9|2419.1|2413.1|52
1661258400000|2022-08-23 12:40:00|2419.6|2413.6|2420.6|2414.6|2421.4|2415.4|2418.9|2412.9|62
1661258700000|2022-08-23 12:45:00|2420.9|2414.9|2423.1|2417.1|2423.1|2417.1|2420.1|2414.1|34
1661259000000|2022-08-23 12:50:00|2422.9|2416.9|2420.9|2414.9|2423.6|2417.6|2419.6|2413.6|56
1661259300000|2022-08-23 12:55:00|2420.6|2414.6|2420.6|2414.6|2421.6|2415.6|2419.6|2413.6|70
1661259600000|2022-08-23 13:00:00|2420.9|2414.9|2418|2412|2422.6|2416.6|2416.8|2410.8|200
1661259900000|2022-08-23 13:05:00|2418.5|2412.5|2416.8|2410.8|2420.5|2414.5|2416.8|2410.8|108
1661260200000|2022-08-23 13:10:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2413.8|2407.8|102
1661260500000|2022-08-23 13:15:00|2417.5|2411.5|2413.8|2407.8|2417.5|2411.5|2413.8|2407.8|90
1661260800000|2022-08-23 13:20:00|2414|2408|2416|2410|2416.8|2410.8|2413|2407|89
1661261100000|2022-08-23 13:25:00|2416.3|2410.3|2419|2413|2419.3|2413.3|2416|2410|126
1661261400000|2022-08-23 13:30:00|2419.3|2413.3|2426|2420|2429.1|2423.1|2419|2413|233
1661261700000|2022-08-23 13:35:00|2426.3|2420.3|2432.9|2426.9|2439.3|2433.3|2425.5|2419.5|174
1661262000000|2022-08-23 13:40:00|2432.8|2426.8|2430.8|2424.8|2436.1|2430.1|2429|2423|150
1661262300000|2022-08-23 13:45:00|2431.3|2425.3|2437.8|2431.8|2440.3|2434.3|2431.3|2425.3|176
1661262600000|2022-08-23 13:50:00|2438.8|2432.8|2434.8|2428.8|2441.5|2435.5|2434.3|2428.3|120
1661262900000|2022-08-23 13:55:00|2435|2429|2441.3|2435.3|2441.3|2435.3|2434.8|2428.8|103
1661263200000|2022-08-23 14:00:00|2441.5|2435.5|2439.5|2433.5|2444.8|2438.8|2437.8|2431.8|133
1661263500000|2022-08-23 14:05:00|2439.8|2433.8|2442|2436|2442.8|2436.8|2438.5|2432.5|85
1661263800000|2022-08-23 14:10:00|2442.3|2436.3|2438.8|2432.8|2442.8|2436.8|2438.5|2432.5|110
1661264100000|2022-08-23 14:15:00|2439|2433|2440.5|2434.5|2441.3|2435.3|2437.8|2431.8|99
1661264400000|2022-08-23 14:20:00|2440.8|2434.8|2443.3|2437.3|2444.8|2438.8|2440.5|2434.5|99
1661264700000|2022-08-23 14:25:00|2442.8|2436.8|2440.8|2434.8|2444.3|2438.3|2440.3|2434.3|78
1661265000000|2022-08-23 14:30:00|2441|2435|2439|2433|2441.3|2435.3|2438.3|2432.3|60
1661265300000|2022-08-23 14:35:00|2438.8|2432.8|2438.8|2432.8|2441|2435|2437|2431|58
1661265600000|2022-08-23 14:40:00|2439|2433|2435.5|2429.5|2439|2433|2433.5|2427.5|83
1661265900000|2022-08-23 14:45:00|2435.8|2429.8|2432.5|2426.5|2436.3|2430.3|2428|2422|105
1661266200000|2022-08-23 14:50:00|2432.8|2426.8|2436.8|2430.8|2437|2431|2432.5|2426.5|76
1661266500000|2022-08-23 14:55:00|2437|2431|2439.5|2433.5|2440.5|2434.5|2436.3|2430.3|73
1661266800000|2022-08-23 15:00:00|2439.8|2433.8|2433.5|2427.5|2440.5|2434.5|2430.3|2424.3|124
1661267100000|2022-08-23 15:05:00|2433.8|2427.8|2428.5|2422.5|2433.8|2427.8|2428.5|2422.5|124
1661267400000|2022-08-23 15:10:00|2428.3|2422.3|2428.5|2422.5|2434|2428|2428.3|2422.3|119
1661267700000|2022-08-23 15:15:00|2428.8|2422.8|2430.3|2424.3|2433.3|2427.3|2428.3|2422.3|97
1661268000000|2022-08-23 15:20:00|2430|2424|2426.5|2420.5|2430.5|2424.5|2425.3|2419.3|89
1661268300000|2022-08-23 15:25:00|2426.8|2420.8|2429.5|2423.5|2430.5|2424.5|2426.3|2420.3|103
1661268600000|2022-08-23 15:30:00|2429.3|2423.3|2429|2423|2430.5|2424.5|2425.3|2419.3|133
1661268900000|2022-08-23 15:35:00|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2427|2421|79
1661269200000|2022-08-23 15:40:00|2428.5|2422.5|2425.5|2419.5|2428.8|2422.8|2424.5|2418.5|82
1661269500000|2022-08-23 15:45:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2423.3|2417.3|51
1661269800000|2022-08-23 15:50:00|2424|2418|2424.5|2418.5|2425.8|2419.8|2423.8|2417.8|46
1661270100000|2022-08-23 15:55:00|2424.3|2418.3|2424.5|2418.5|2425.5|2419.5|2424|2418|42
1661270400000|2022-08-23 16:00:00|2424.8|2418.8|2422.3|2416.3|2426.3|2420.3|2421.5|2415.5|51
1661270700000|2022-08-23 16:05:00|2422|2416|2425.3|2419.3|2425.3|2419.3|2422|2416|28
1661271000000|2022-08-23 16:10:00|2426|2420|2424.5|2418.5|2426.8|2420.8|2424.3|2418.3|17
1661271600000|2022-08-23 16:20:00|2424.8|2418.8|2427|2421|2427.3|2421.3|2424.8|2418.8|37
1661271900000|2022-08-23 16:25:00|2427.3|2421.3|2428.8|2422.8|2429|2423|2427.3|2421.3|28
1661272200000|2022-08-23 16:30:00|2429|2423|2428.5|2422.5|2429.3|2423.3|2428.3|2422.3|8
1661272500000|2022-08-23 16:35:00|2428.8|2422.8|2428.3|2422.3|2429|2423|2428.3|2422.3|5
1661272800000|2022-08-23 16:40:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|3
1661273100000|2022-08-23 16:45:00|2428.3|2422.3|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|28
1661273400000|2022-08-23 16:50:00|2429|2423|2429|2423|2429.5|2423.5|2429|2423|29
1661273700000|2022-08-23 16:55:00|2429.3|2423.3|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|27
1661274000000|2022-08-23 17:00:00|2429|2423|2430.5|2424.5|2430.5|2424.5|2427.8|2421.8|15
1661274300000|2022-08-23 17:05:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2429.8|2423.8|17
1661274600000|2022-08-23 17:10:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2430.5|2424.5|16
1661274900000|2022-08-23 17:15:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|12
1661275200000|2022-08-23 17:20:00|2431.8|2425.8|2433.5|2427.5|2434|2428|2431.8|2425.8|11
1661275500000|2022-08-23 17:25:00|2433.3|2427.3|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|8
1661275800000|2022-08-23 17:30:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2432.5|2426.5|15
1661276100000|2022-08-23 17:35:00|2434|2428|2434.5|2428.5|2435.8|2429.8|2433.8|2427.8|14
1661276400000|2022-08-23 17:40:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432|2426|16
1661276700000|2022-08-23 17:45:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.5|2425.5|11
1661277000000|2022-08-23 17:50:00|2432|2426|2432.5|2426.5|2432.8|2426.8|2431.5|2425.5|17
1661277300000|2022-08-23 17:55:00|2432.3|2426.3|2436.3|2421.3|2437.3|2426.3|2432|2421.3|7
1661299200000|2022-08-24 00:00:00|2425.3|2419.3|2424.6|2418.6|2426|2420|2421.6|2415.6|17
1661299500000|2022-08-24 00:05:00|2424.9|2418.9|2424.8|2418.8|2426|2420|2424.8|2418.8|7
1661299800000|2022-08-24 00:10:00|2425.3|2419.3|2424.8|2418.8|2425.8|2419.8|2424.3|2418.3|18
1661300100000|2022-08-24 00:15:00|2425|2419|2428.6|2422.6|2429.4|2423.4|2423.3|2417.3|21
1661300400000|2022-08-24 00:20:00|2428.9|2422.9|2431.3|2425.3|2434.9|2428.9|2428.9|2422.9|29
1661300700000|2022-08-24 00:25:00|2431|2425|2430.3|2424.3|2431|2425|2428.8|2422.8|20
1661301000000|2022-08-24 00:30:00|2430|2424|2429.8|2423.8|2430|2424|2428.3|2422.3|9
1661301300000|2022-08-24 00:35:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2426.8|2420.8|19
1661301600000|2022-08-24 00:40:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1661301900000|2022-08-24 00:45:00|2428.5|2422.5|2427.3|2421.3|2428.8|2422.8|2427.3|2421.3|10
1661302200000|2022-08-24 00:50:00|2428.1|2422.1|2431|2425|2431.3|2425.3|2428.1|2422.1|15
1661302500000|2022-08-24 00:55:00|2430.8|2424.8|2429.3|2423.3|2430.8|2424.8|2428.5|2422.5|11
1661302800000|2022-08-24 01:00:00|2429.5|2423.5|2432.5|2426.5|2436.9|2430.9|2429|2423|131
1661303100000|2022-08-24 01:05:00|2432.8|2426.8|2433.3|2427.3|2435.1|2429.1|2428|2422|78
1661303400000|2022-08-24 01:10:00|2432.5|2426.5|2435|2429|2435.3|2429.3|2430.8|2424.8|126
1661303700000|2022-08-24 01:15:00|2435.3|2429.3|2439|2433|2439|2433|2434.8|2428.8|28
1661304000000|2022-08-24 01:20:00|2439.8|2433.8|2434.1|2428.1|2439.8|2433.8|2431.5|2425.5|72
1661304300000|2022-08-24 01:25:00|2433.4|2427.4|2433.3|2427.3|2433.4|2427.4|2431.5|2425.5|23
1661304600000|2022-08-24 01:30:00|2432.9|2426.9|2435.3|2429.3|2435.3|2429.3|2431|2425|25
1661304900000|2022-08-24 01:35:00|2435|2429|2434.3|2428.3|2437|2431|2430.8|2424.8|50
1661305200000|2022-08-24 01:40:00|2434|2428|2432.5|2426.5|2435.3|2429.3|2432.3|2426.3|25
1661305500000|2022-08-24 01:45:00|2432.3|2426.3|2425|2419|2432.3|2426.3|2425|2419|36
1661305800000|2022-08-24 01:50:00|2426|2420|2426.5|2420.5|2427.8|2421.8|2425.8|2419.8|54
1661306100000|2022-08-24 01:55:00|2427|2421|2427.5|2421.5|2429|2423|2426.5|2420.5|37
1661306400000|2022-08-24 02:00:00|2428|2422|2429.5|2423.5|2430.3|2424.3|2427.8|2421.8|19
1661306700000|2022-08-24 02:05:00|2429.3|2423.3|2428.5|2422.5|2430|2424|2428.3|2422.3|27
1661307000000|2022-08-24 02:10:00|2429|2423|2428.3|2422.3|2429.3|2423.3|2428|2422|16
1661307300000|2022-08-24 02:15:00|2428|2422|2429|2423|2429|2423|2427.8|2421.8|7
1661307600000|2022-08-24 02:20:00|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|3
1661307900000|2022-08-24 02:25:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|4
1661308200000|2022-08-24 02:30:00|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2425.5|2419.5|21
1661308500000|2022-08-24 02:35:00|2427.5|2421.5|2422.8|2416.8|2427.5|2421.5|2422.8|2416.8|39
1661308800000|2022-08-24 02:40:00|2423|2417|2425.5|2419.5|2426|2420|2423|2417|26
1661309100000|2022-08-24 02:45:00|2425.3|2419.3|2428.8|2422.8|2429|2423|2425.3|2419.3|16
1661309400000|2022-08-24 02:50:00|2428.5|2422.5|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|18
1661309700000|2022-08-24 02:55:00|2430|2424|2431.3|2425.3|2432.5|2426.5|2429.8|2423.8|22
1661310000000|2022-08-24 03:00:00|2431.5|2425.5|2430.8|2424.8|2432.8|2426.8|2427.8|2421.8|56
1661310300000|2022-08-24 03:05:00|2431|2425|2431.3|2425.3|2433.3|2427.3|2430.3|2424.3|49
1661310600000|2022-08-24 03:10:00|2431.5|2425.5|2433.5|2427.5|2435.3|2429.3|2429.3|2423.3|48
1661310900000|2022-08-24 03:15:00|2433.8|2427.8|2436|2430|2436.3|2430.3|2432.8|2426.8|43
1661311200000|2022-08-24 03:20:00|2435.8|2429.8|2435|2429|2436.5|2430.5|2432.5|2426.5|27
1661311500000|2022-08-24 03:25:00|2434.8|2428.8|2434|2428|2434.8|2428.8|2433.5|2427.5|14
1661311800000|2022-08-24 03:30:00|2433.8|2427.8|2433.8|2427.8|2434.3|2428.3|2427.8|2421.8|20
1661312100000|2022-08-24 03:35:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2430.5|2424.5|19
1661312400000|2022-08-24 03:40:00|2433.8|2427.8|2435|2429|2435|2429|2433.8|2427.8|5
1661312700000|2022-08-24 03:45:00|2435.5|2429.5|2437.8|2431.8|2438.5|2432.5|2435.5|2429.5|11
1661313000000|2022-08-24 03:50:00|2438.3|2432.3|2438.5|2432.5|2439|2433|2438.3|2432.3|6
1661313300000|2022-08-24 03:55:00|2438.8|2432.8|2439.8|2433.8|2440.8|2434.8|2438.5|2432.5|55
1661313600000|2022-08-24 04:00:00|2439.5|2433.5|2437.8|2431.8|2439.5|2433.5|2437.5|2431.5|4
1661313900000|2022-08-24 04:05:00|2437.3|2431.3|2436|2430|2437.8|2431.8|2435.8|2429.8|11
1661314200000|2022-08-24 04:10:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1661314500000|2022-08-24 04:15:00|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|6
1661314800000|2022-08-24 04:20:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1661315100000|2022-08-24 04:25:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436|2430|6
1661315400000|2022-08-24 04:30:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|6
1661315700000|2022-08-24 04:35:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|10
1661316000000|2022-08-24 04:40:00|2438|2432|2439.8|2433.8|2439.8|2433.8|2438|2432|11
1661316300000|2022-08-24 04:45:00|2440|2434|2439|2433|2440|2434|2438.3|2432.3|35
1661316600000|2022-08-24 04:50:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1661316900000|2022-08-24 04:55:00|2439.3|2433.3|2436.3|2430.3|2439.3|2433.3|2436.3|2430.3|9
1661317200000|2022-08-24 05:00:00|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|3
1661317500000|2022-08-24 05:05:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1661317800000|2022-08-24 05:10:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435.5|2429.5|15
1661318100000|2022-08-24 05:15:00|2436|2430|2438.8|2432.8|2438.8|2432.8|2435.8|2429.8|13
1661318400000|2022-08-24 05:20:00|2439|2433|2438.8|2432.8|2439|2433|2437.3|2431.3|11
1661318700000|2022-08-24 05:25:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1661319000000|2022-08-24 05:30:00|2438.5|2432.5|2439.5|2433.5|2440|2434|2437|2431|39
1661319300000|2022-08-24 05:35:00|2440|2434|2441.5|2435.5|2442.5|2436.5|2440|2434|43
1661319600000|2022-08-24 05:40:00|2441.8|2435.8|2439.5|2433.5|2442|2436|2437.5|2431.5|74
1661319900000|2022-08-24 05:45:00|2439.8|2433.8|2438.5|2432.5|2441.5|2435.5|2438.5|2432.5|40
1661320200000|2022-08-24 05:50:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2435.5|2429.5|30
1661320500000|2022-08-24 05:55:00|2437.3|2431.3|2437.5|2431.5|2438.5|2432.5|2437.3|2431.3|15
1661320800000|2022-08-24 06:00:00|2437.3|2431.3|2433.3|2427.3|2437.5|2431.5|2432.5|2426.5|31
1661321100000|2022-08-24 06:05:00|2433.5|2427.5|2432.8|2426.8|2436.5|2430.5|2432.8|2426.8|23
1661321400000|2022-08-24 06:10:00|2432.5|2426.5|2434.5|2428.5|2434.5|2428.5|2432.5|2426.5|19
1661321700000|2022-08-24 06:15:00|2434.3|2428.3|2435.5|2429.5|2435.8|2429.8|2433.8|2427.8|48
1661322000000|2022-08-24 06:20:00|2435.8|2429.8|2435.5|2429.5|2437|2431|2435|2429|73
1661322300000|2022-08-24 06:25:00|2435.3|2429.3|2436.5|2430.5|2437.3|2431.3|2433.3|2427.3|66
1661322600000|2022-08-24 06:30:00|2436.3|2430.3|2437.5|2431.5|2438.8|2432.8|2435|2429|59
1661322900000|2022-08-24 06:35:00|2437.3|2431.3|2440.5|2434.5|2440.5|2434.5|2436.8|2430.8|67
1661323200000|2022-08-24 06:40:00|2440.3|2434.3|2442.3|2436.3|2442.3|2436.3|2439.8|2433.8|36
1661323500000|2022-08-24 06:45:00|2442|2436|2442|2436|2442|2436|2440.5|2434.5|20
1661323800000|2022-08-24 06:50:00|2441.8|2435.8|2442|2436|2442.3|2436.3|2440.3|2434.3|47
1661324100000|2022-08-24 06:55:00|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2440.8|2434.8|44
1661324400000|2022-08-24 07:00:00|2443.5|2437.5|2436.8|2430.8|2443.5|2437.5|2435.5|2429.5|74
1661324700000|2022-08-24 07:05:00|2437|2431|2434.5|2428.5|2437|2431|2434.3|2428.3|24
1661325000000|2022-08-24 07:10:00|2434.8|2428.8|2437.3|2431.3|2438.8|2432.8|2434.5|2428.5|43
1661325300000|2022-08-24 07:15:00|2437|2431|2435.8|2429.8|2437|2431|2435.3|2429.3|32
1661325600000|2022-08-24 07:20:00|2435.5|2429.5|2437.3|2431.3|2437.3|2431.3|2434.5|2428.5|35
1661325900000|2022-08-24 07:25:00|2437|2431|2436.8|2430.8|2437.3|2431.3|2436|2430|26
1661326200000|2022-08-24 07:30:00|2436.5|2430.5|2441.5|2435.5|2442|2436|2436|2430|45
1661326500000|2022-08-24 07:35:00|2441.3|2435.3|2444.5|2438.5|2445|2439|2441.3|2435.3|41
1661326800000|2022-08-24 07:40:00|2444.8|2438.8|2443.8|2437.8|2445.5|2439.5|2443.3|2437.3|45
1661327100000|2022-08-24 07:45:00|2444|2438|2445.3|2439.3|2446|2440|2443.8|2437.8|15
1661327400000|2022-08-24 07:50:00|2445|2439|2444.5|2438.5|2445|2439|2443.3|2437.3|30
1661327700000|2022-08-24 07:55:00|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.5|2437.5|29
1661328000000|2022-08-24 08:00:00|2443.5|2437.5|2438.8|2432.8|2444.3|2438.3|2437.3|2431.3|73
1661328300000|2022-08-24 08:05:00|2438.5|2432.5|2438.8|2432.8|2440.3|2434.3|2435.8|2429.8|55
1661328600000|2022-08-24 08:10:00|2438.5|2432.5|2442|2436|2442.5|2436.5|2438.3|2432.3|23
1661328900000|2022-08-24 08:15:00|2441.8|2435.8|2443.3|2437.3|2444.8|2438.8|2441.5|2435.5|22
1661329200000|2022-08-24 08:20:00|2443|2437|2447.8|2441.8|2449|2443|2442.8|2436.8|34
1661329500000|2022-08-24 08:25:00|2448|2442|2444.8|2438.8|2449.1|2443.1|2444.5|2438.5|51
1661329800000|2022-08-24 08:30:00|2444.5|2438.5|2446|2440|2446|2440|2443|2437|53
1661330100000|2022-08-24 08:35:00|2446.3|2440.3|2452.5|2446.5|2453.5|2447.5|2446|2440|67
1661330400000|2022-08-24 08:40:00|2452.8|2446.8|2452.8|2446.8|2455.3|2449.3|2451.5|2445.5|47
1661330700000|2022-08-24 08:45:00|2451.8|2445.8|2453.3|2447.3|2453.8|2447.8|2451.3|2445.3|39
1661331000000|2022-08-24 08:50:00|2453.5|2447.5|2453.5|2447.5|2454.3|2448.3|2452|2446|26
1661331300000|2022-08-24 08:55:00|2453.3|2447.3|2455.3|2449.3|2455.8|2449.8|2452.8|2446.8|29
1661331600000|2022-08-24 09:00:00|2454.8|2448.8|2451.5|2445.5|2455|2449|2451.5|2445.5|30
1661331900000|2022-08-24 09:05:00|2451.3|2445.3|2449.5|2443.5|2451.3|2445.3|2448.8|2442.8|26
1661332200000|2022-08-24 09:10:00|2449.8|2443.8|2449.5|2443.5|2451.8|2445.8|2449|2443|27
1661332500000|2022-08-24 09:15:00|2449.3|2443.3|2443.5|2437.5|2450|2444|2443.3|2437.3|30
1661332800000|2022-08-24 09:20:00|2444.5|2438.5|2443.5|2437.5|2444.5|2438.5|2443.5|2437.5|10
1661333100000|2022-08-24 09:25:00|2443.8|2437.8|2444|2438|2446.3|2440.3|2443.5|2437.5|20
1661333400000|2022-08-24 09:30:00|2444.3|2438.3|2442.8|2436.8|2444.3|2438.3|2442.3|2436.3|12
1661333700000|2022-08-24 09:35:00|2441.8|2435.8|2440.3|2434.3|2443|2437|2439.8|2433.8|21
1661334000000|2022-08-24 09:40:00|2440.8|2434.8|2440.3|2434.3|2442.8|2436.8|2439.8|2433.8|25
1661334300000|2022-08-24 09:45:00|2440.5|2434.5|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|17
1661334600000|2022-08-24 09:50:00|2441|2435|2437|2431|2441.3|2435.3|2437|2431|34
1661334900000|2022-08-24 09:55:00|2437.3|2431.3|2437.8|2431.8|2439.3|2433.3|2436.8|2430.8|36
1661335200000|2022-08-24 10:00:00|2438|2432|2436.3|2430.3|2439.5|2433.5|2435.8|2429.8|41
1661335500000|2022-08-24 10:05:00|2436|2430|2436|2430|2437|2431|2435.8|2429.8|23
1661335800000|2022-08-24 10:10:00|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2434.8|2428.8|21
1661336100000|2022-08-24 10:15:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435|2429|8
1661336400000|2022-08-24 10:20:00|2435.8|2429.8|2430.8|2424.8|2437.3|2431.3|2430.8|2424.8|53
1661336700000|2022-08-24 10:25:00|2430.5|2424.5|2423.5|2417.5|2430.8|2424.8|2423.5|2417.5|96
1661337000000|2022-08-24 10:30:00|2423.3|2417.3|2423.3|2417.3|2425|2419|2421.5|2415.5|62
1661337300000|2022-08-24 10:35:00|2423|2417|2426|2420|2426.3|2420.3|2423|2417|35
1661337600000|2022-08-24 10:40:00|2425.8|2419.8|2426|2420|2426|2420|2424.3|2418.3|30
1661337900000|2022-08-24 10:45:00|2426.8|2420.8|2425.3|2419.3|2426.8|2420.8|2423.8|2417.8|53
1661338200000|2022-08-24 10:50:00|2425.5|2419.5|2423.3|2417.3|2425.5|2419.5|2423|2417|21
1661338500000|2022-08-24 10:55:00|2423.5|2417.5|2424.8|2418.8|2424.8|2418.8|2423.3|2417.3|29
1661338800000|2022-08-24 11:00:00|2424.5|2418.5|2423.8|2417.8|2424.5|2418.5|2423.5|2417.5|16
1661339100000|2022-08-24 11:05:00|2423.5|2417.5|2420.3|2414.3|2424|2418|2419.3|2413.3|28
1661339400000|2022-08-24 11:10:00|2420.5|2414.5|2422.8|2416.8|2423.5|2417.5|2420.3|2414.3|45
1661339700000|2022-08-24 11:15:00|2423|2417|2424.5|2418.5|2425.5|2419.5|2422.3|2416.3|36
1661340000000|2022-08-24 11:20:00|2424.3|2418.3|2423|2417|2424.3|2418.3|2422|2416|36
1661340300000|2022-08-24 11:25:00|2422.8|2416.8|2421.8|2415.8|2424.3|2418.3|2421.8|2415.8|27
1661340600000|2022-08-24 11:30:00|2422|2416|2420.8|2414.8|2422|2416|2420.5|2414.5|20
1661340900000|2022-08-24 11:35:00|2421|2415|2419.3|2413.3|2421|2415|2419|2413|22
1661341200000|2022-08-24 11:40:00|2419.5|2413.5|2419.8|2413.8|2420.3|2414.3|2417.8|2411.8|36
1661341500000|2022-08-24 11:45:00|2420|2414|2422.5|2416.5|2423.5|2417.5|2420|2414|35
1661341800000|2022-08-24 11:50:00|2422.3|2416.3|2421.5|2415.5|2424.5|2418.5|2420.8|2414.8|52
1661342100000|2022-08-24 11:55:00|2421.8|2415.8|2417|2411|2422.5|2416.5|2416.3|2410.3|78
1661342400000|2022-08-24 12:00:00|2417.3|2411.3|2423|2417|2423.3|2417.3|2417|2411|82
1661342700000|2022-08-24 12:05:00|2423.3|2417.3|2418.3|2412.3|2423.3|2417.3|2417.8|2411.8|52
1661343000000|2022-08-24 12:10:00|2418|2412|2416.3|2410.3|2418.3|2412.3|2414.8|2408.8|54
1661343300000|2022-08-24 12:15:00|2416|2410|2415|2409|2419.3|2413.3|2414.3|2408.3|75
1661343600000|2022-08-24 12:20:00|2414.8|2408.8|2415|2409|2415.5|2409.5|2414.5|2408.5|25
1661343900000|2022-08-24 12:25:00|2414.5|2408.5|2417.8|2411.8|2418.3|2412.3|2414.5|2408.5|27
1661344200000|2022-08-24 12:30:00|2417.5|2411.5|2414.3|2408.3|2418.8|2412.8|2414|2408|60
1661344500000|2022-08-24 12:35:00|2414|2408|2412.5|2406.5|2414|2408|2411.5|2405.5|36
1661344800000|2022-08-24 12:40:00|2412.3|2406.3|2411.8|2405.8|2412.8|2406.8|2410.3|2404.3|39
1661345100000|2022-08-24 12:45:00|2412|2406|2415|2409|2416|2410|2411.5|2405.5|52
1661345400000|2022-08-24 12:50:00|2415.3|2409.3|2420.5|2414.5|2420.8|2414.8|2415.1|2409.1|115
1661345700000|2022-08-24 12:55:00|2420.3|2414.3|2420|2414|2421.5|2415.5|2417.8|2411.8|78
1661346000000|2022-08-24 13:00:00|2420.3|2414.3|2423.5|2417.5|2426.4|2420.4|2419.3|2413.3|228
1661346300000|2022-08-24 13:05:00|2423.3|2417.3|2423.5|2417.5|2426.5|2420.5|2420.8|2414.8|139
1661346600000|2022-08-24 13:10:00|2423.3|2417.3|2422|2416|2425.5|2419.5|2420.3|2414.3|77
1661346900000|2022-08-24 13:15:00|2421.8|2415.8|2416.5|2410.5|2423|2417|2415|2409|94
1661347200000|2022-08-24 13:20:00|2416.3|2410.3|2420|2414|2421.5|2415.5|2416.3|2410.3|111
1661347500000|2022-08-24 13:25:00|2419.8|2413.8|2416.5|2410.5|2420.8|2414.8|2416.5|2410.5|86
1661347800000|2022-08-24 13:30:00|2416.8|2410.8|2417.3|2411.3|2419.8|2413.8|2416.3|2410.3|83
1661348100000|2022-08-24 13:35:00|2417.5|2411.5|2416|2410|2420.3|2414.3|2415.5|2409.5|131
1661348400000|2022-08-24 13:40:00|2415.8|2409.8|2419.3|2413.3|2419.5|2413.5|2415.3|2409.3|68
1661348700000|2022-08-24 13:45:00|2419.5|2413.5|2418.8|2412.8|2420|2414|2417.3|2411.3|51
1661349000000|2022-08-24 13:50:00|2419|2413|2415.5|2409.5|2419.8|2413.8|2415.5|2409.5|54
1661349300000|2022-08-24 13:55:00|2415.3|2409.3|2416.3|2410.3|2417|2411|2414.5|2408.5|43
1661349600000|2022-08-24 14:00:00|2416.8|2410.8|2416.5|2410.5|2419.3|2413.3|2416.3|2410.3|60
1661349900000|2022-08-24 14:05:00|2416.8|2410.8|2416|2410|2418.5|2412.5|2416|2410|64
1661350200000|2022-08-24 14:10:00|2416.3|2410.3|2421.3|2415.3|2421.3|2415.3|2416.3|2410.3|78
1661350500000|2022-08-24 14:15:00|2421.5|2415.5|2422.5|2416.5|2423.5|2417.5|2420.5|2414.5|64
1661350800000|2022-08-24 14:20:00|2422.3|2416.3|2428.3|2422.3|2430|2424|2422|2416|85
1661351100000|2022-08-24 14:25:00|2428|2422|2425.5|2419.5|2430.3|2424.3|2425.3|2419.3|86
1661351400000|2022-08-24 14:30:00|2425.3|2419.3|2422.8|2416.8|2426.5|2420.5|2422.3|2416.3|71
1661351700000|2022-08-24 14:35:00|2423|2417|2422|2416|2423|2417|2421|2415|44
1661352000000|2022-08-24 14:40:00|2421.8|2415.8|2414.8|2408.8|2421.8|2415.8|2412|2406|124
1661352300000|2022-08-24 14:45:00|2414.5|2408.5|2418.3|2412.3|2419|2413|2411.9|2405.9|120
1661352600000|2022-08-24 14:50:00|2418.8|2412.8|2421.8|2415.8|2422.8|2416.8|2418.5|2412.5|84
1661352900000|2022-08-24 14:55:00|2422.5|2416.5|2420.3|2414.3|2424|2418|2420.3|2414.3|106
1661353200000|2022-08-24 15:00:00|2420.5|2414.5|2416.3|2410.3|2420.5|2414.5|2416.3|2410.3|45
1661353500000|2022-08-24 15:05:00|2416.5|2410.5|2419.3|2413.3|2419.3|2413.3|2414|2408|66
1661353800000|2022-08-24 15:10:00|2419|2413|2421.8|2415.8|2422|2416|2417.8|2411.8|57
1661354100000|2022-08-24 15:15:00|2422|2416|2422.5|2416.5|2424|2418|2421.5|2415.5|70
1661354400000|2022-08-24 15:20:00|2422.3|2416.3|2425.3|2419.3|2425.3|2419.3|2421.8|2415.8|64
1661354700000|2022-08-24 15:25:00|2425|2419|2428.3|2422.3|2429.3|2423.3|2424.5|2418.5|74
1661355000000|2022-08-24 15:30:00|2428|2422|2433.8|2427.8|2435.5|2429.5|2428|2422|89
1661355300000|2022-08-24 15:35:00|2433.5|2427.5|2435|2429|2435.8|2429.8|2430.5|2424.5|84
1661355600000|2022-08-24 15:40:00|2435.3|2429.3|2433|2427|2435.3|2429.3|2432.5|2426.5|48
1661355900000|2022-08-24 15:45:00|2433.3|2427.3|2432.3|2426.3|2433.8|2427.8|2431.5|2425.5|64
1661356200000|2022-08-24 15:50:00|2432.5|2426.5|2434|2428|2434.3|2428.3|2431.8|2425.8|36
1661356500000|2022-08-24 15:55:00|2433.8|2427.8|2432.3|2426.3|2434.8|2428.8|2432.3|2426.3|62
1661356800000|2022-08-24 16:00:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2431|2425|35
1661357100000|2022-08-24 16:05:00|2432.8|2426.8|2433.5|2427.5|2434.5|2428.5|2432.8|2426.8|23
1661357400000|2022-08-24 16:10:00|2433.3|2427.3|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|21
1661357700000|2022-08-24 16:15:00|2433.5|2427.5|2433.8|2427.8|2434.3|2428.3|2432.8|2426.8|18
1661358000000|2022-08-24 16:20:00|2433.5|2427.5|2434.8|2428.8|2435.3|2429.3|2433.5|2427.5|17
1661358300000|2022-08-24 16:25:00|2434.5|2428.5|2433.5|2427.5|2434.8|2428.8|2433|2427|40
1661358600000|2022-08-24 16:30:00|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2432.5|2426.5|31
1661358900000|2022-08-24 16:35:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2433.5|2427.5|11
1661359200000|2022-08-24 16:40:00|2433.8|2427.8|2429.3|2423.3|2434|2428|2429|2423|25
1661359500000|2022-08-24 16:45:00|2429|2423|2428.3|2422.3|2430|2424|2428.3|2422.3|14
1661359800000|2022-08-24 16:50:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|4
1661360100000|2022-08-24 16:55:00|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1661360400000|2022-08-24 17:00:00|2428.5|2422.5|2429.8|2423.8|2430.3|2424.3|2428.3|2422.3|56
1661360700000|2022-08-24 17:05:00|2430|2424|2430|2424|2430.5|2424.5|2428.3|2422.3|49
1661361000000|2022-08-24 17:10:00|2430.3|2424.3|2430.5|2424.5|2432|2426|2429.3|2423.3|45
1661361300000|2022-08-24 17:15:00|2430.3|2424.3|2428.8|2422.8|2431|2425|2428.8|2422.8|30
1661361600000|2022-08-24 17:20:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428.8|2422.8|40
1661361900000|2022-08-24 17:25:00|2429.5|2423.5|2429.3|2423.3|2430.3|2424.3|2428.5|2422.5|45
1661362200000|2022-08-24 17:30:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|35
1661362500000|2022-08-24 17:35:00|2429.5|2423.5|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|45
1661362800000|2022-08-24 17:40:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2429|2423|6
1661363100000|2022-08-24 17:45:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2428.5|2422.5|20
1661363400000|2022-08-24 17:50:00|2429.3|2423.3|2432.3|2426.3|2432.3|2426.3|2428.5|2422.5|29
1661363700000|2022-08-24 17:55:00|2431.8|2425.8|2434|2419|2436.5|2425.8|2431.3|2419|12
1661385600000|2022-08-25 00:00:00|2431.3|2425.3|2430.1|2424.1|2432.1|2426.1|2430.1|2424.1|17
1661385900000|2022-08-25 00:05:00|2430.4|2424.4|2431|2425|2432.3|2426.3|2430.4|2424.4|18
1661386200000|2022-08-25 00:10:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1661386500000|2022-08-25 00:15:00|2431.3|2425.3|2434.6|2428.6|2434.9|2428.9|2430.8|2424.8|15
1661386800000|2022-08-25 00:20:00|2434.9|2428.9|2436.3|2430.3|2437.1|2431.1|2434.6|2428.6|17
1661387100000|2022-08-25 00:25:00|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|6
1661387400000|2022-08-25 00:30:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|12
1661387700000|2022-08-25 00:35:00|2436|2430|2432|2426|2436|2430|2431.9|2425.9|23
1661388000000|2022-08-25 00:40:00|2431.9|2425.9|2430.5|2424.5|2431.9|2425.9|2430.5|2424.5|13
1661388300000|2022-08-25 00:45:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1661388600000|2022-08-25 00:50:00|2430.8|2424.8|2432|2426|2432.3|2426.3|2430.5|2424.5|8
1661388900000|2022-08-25 00:55:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432|2426|7
1661389200000|2022-08-25 01:00:00|2432|2426|2431.8|2425.8|2434.3|2428.3|2431.8|2425.8|36
1661389500000|2022-08-25 01:05:00|2432|2426|2434|2428|2434.3|2428.3|2432|2426|12
1661389800000|2022-08-25 01:10:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1661390100000|2022-08-25 01:15:00|2434.5|2428.5|2435.3|2429.3|2437.3|2431.3|2433.6|2427.6|49
1661390400000|2022-08-25 01:20:00|2435.5|2429.5|2431.8|2425.8|2435.8|2429.8|2431.5|2425.5|34
1661390700000|2022-08-25 01:25:00|2432|2426|2432.5|2426.5|2433|2427|2432|2426|21
1661391000000|2022-08-25 01:30:00|2431.8|2425.8|2428.8|2422.8|2431.8|2425.8|2428|2422|18
1661391300000|2022-08-25 01:35:00|2428.5|2422.5|2429.8|2423.8|2430.3|2424.3|2428.5|2422.5|14
1661391600000|2022-08-25 01:40:00|2430|2424|2429.5|2423.5|2430.3|2424.3|2428.5|2422.5|41
1661391900000|2022-08-25 01:45:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429.3|2423.3|26
1661392200000|2022-08-25 01:50:00|2430.3|2424.3|2431|2425|2431.5|2425.5|2430.3|2424.3|17
1661392500000|2022-08-25 01:55:00|2430.8|2424.8|2431|2425|2431|2425|2430.5|2424.5|4
1661392800000|2022-08-25 02:00:00|2430.8|2424.8|2429.8|2423.8|2431|2425|2429.5|2423.5|19
1661393100000|2022-08-25 02:05:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429|2423|22
1661393400000|2022-08-25 02:10:00|2429|2423|2429|2423|2430|2424|2429|2423|10
1661393700000|2022-08-25 02:15:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1661394000000|2022-08-25 02:20:00|2429.5|2423.5|2430|2424|2430.3|2424.3|2429.5|2423.5|4
1661394300000|2022-08-25 02:25:00|2430.3|2424.3|2431|2425|2431.5|2425.5|2430.3|2424.3|6
1661394600000|2022-08-25 02:30:00|2430.8|2424.8|2432|2426|2432|2426|2430.3|2424.3|17
1661394900000|2022-08-25 02:35:00|2431.8|2425.8|2431.3|2425.3|2432|2426|2431.3|2425.3|4
1661395200000|2022-08-25 02:40:00|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|6
1661395500000|2022-08-25 02:45:00|2430.3|2424.3|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|5
1661395800000|2022-08-25 02:50:00|2429|2423|2429.3|2423.3|2430|2424|2429|2423|5
1661396100000|2022-08-25 02:55:00|2429.8|2423.8|2428.8|2422.8|2429.8|2423.8|2428.8|2422.8|12
1661396400000|2022-08-25 03:00:00|2429|2423|2428.8|2422.8|2430|2424|2428.5|2422.5|8
1661396700000|2022-08-25 03:05:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|29
1661397000000|2022-08-25 03:10:00|2430.3|2424.3|2430|2424|2430.5|2424.5|2429.5|2423.5|8
1661397300000|2022-08-25 03:15:00|2429.8|2423.8|2429|2423|2430|2424|2428.5|2422.5|11
1661397600000|2022-08-25 03:20:00|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1661397900000|2022-08-25 03:25:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|10
1661398200000|2022-08-25 03:30:00|2429.3|2423.3|2426.5|2420.5|2429.3|2423.3|2426.5|2420.5|10
1661398500000|2022-08-25 03:35:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1661398800000|2022-08-25 03:40:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1661399100000|2022-08-25 03:45:00|2426.3|2420.3|2426.5|2420.5|2428|2422|2426.3|2420.3|21
1661399400000|2022-08-25 03:50:00|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|10
1661399700000|2022-08-25 03:55:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2426|2420|6
1661400000000|2022-08-25 04:00:00|2426.8|2420.8|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1661400300000|2022-08-25 04:05:00|2426.5|2420.5|2427|2421|2428|2422|2426.5|2420.5|5
1661400600000|2022-08-25 04:10:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1661400900000|2022-08-25 04:15:00|2427|2421|2424.3|2418.3|2427|2421|2424.3|2418.3|6
1661401200000|2022-08-25 04:20:00|2424|2418|2424.8|2418.8|2425.8|2419.8|2424|2418|15
1661401500000|2022-08-25 04:25:00|2424.5|2418.5|2425.5|2419.5|2425.8|2419.8|2424.5|2418.5|4
1661401800000|2022-08-25 04:30:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1661402100000|2022-08-25 04:35:00|2425.5|2419.5|2425|2419|2426.8|2420.8|2425|2419|9
1661402400000|2022-08-25 04:40:00|2425.3|2419.3|2429.8|2423.8|2430|2424|2425|2419|33
1661402700000|2022-08-25 04:45:00|2430|2424|2432|2426|2432|2426|2429.8|2423.8|30
1661403000000|2022-08-25 04:50:00|2432.3|2426.3|2434|2428|2434.5|2428.5|2432.3|2426.3|11
1661403300000|2022-08-25 04:55:00|2433.8|2427.8|2431|2425|2433.8|2427.8|2431|2425|8
1661403600000|2022-08-25 05:00:00|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.3|2424.3|13
1661403900000|2022-08-25 05:05:00|2431.3|2425.3|2431.3|2425.3|2432.3|2426.3|2430.8|2424.8|13
1661404200000|2022-08-25 05:10:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1661404500000|2022-08-25 05:15:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1661404800000|2022-08-25 05:20:00|2432|2426|2431.8|2425.8|2432|2426|2431|2425|6
1661405100000|2022-08-25 05:25:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|4
1661405400000|2022-08-25 05:30:00|2431.5|2425.5|2430|2424|2431.5|2425.5|2429|2423|31
1661405700000|2022-08-25 05:35:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2428.3|2422.3|48
1661406000000|2022-08-25 05:40:00|2431|2425|2436.5|2430.5|2437|2431|2431|2425|33
1661406300000|2022-08-25 05:45:00|2436.8|2430.8|2438.8|2432.8|2438.8|2432.8|2435.8|2429.8|30
1661406600000|2022-08-25 05:50:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2436|2430|46
1661406900000|2022-08-25 05:55:00|2438.8|2432.8|2437.3|2431.3|2441|2435|2437.3|2431.3|38
1661407200000|2022-08-25 06:00:00|2437|2431|2438|2432|2439|2433|2437|2431|21
1661407500000|2022-08-25 06:05:00|2438.3|2432.3|2436.3|2430.3|2439.3|2433.3|2436.3|2430.3|27
1661407800000|2022-08-25 06:10:00|2436.5|2430.5|2438.3|2432.3|2438.3|2432.3|2436.3|2430.3|25
1661408100000|2022-08-25 06:15:00|2438.5|2432.5|2440.8|2434.8|2441|2435|2438.5|2432.5|17
1661408400000|2022-08-25 06:20:00|2440.5|2434.5|2440|2434|2441|2435|2439|2433|44
1661408700000|2022-08-25 06:25:00|2440.3|2434.3|2439.8|2433.8|2441|2435|2439.5|2433.5|46
1661409000000|2022-08-25 06:30:00|2440|2434|2439|2433|2440.3|2434.3|2437.8|2431.8|30
1661409300000|2022-08-25 06:35:00|2439.3|2433.3|2439.5|2433.5|2441.5|2435.5|2438.8|2432.8|61
1661409600000|2022-08-25 06:40:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2438|2432|41
1661409900000|2022-08-25 06:45:00|2439.5|2433.5|2435.3|2429.3|2439.5|2433.5|2435.3|2429.3|36
1661410200000|2022-08-25 06:50:00|2435|2429|2435|2429|2436|2430|2433.8|2427.8|47
1661410500000|2022-08-25 06:55:00|2434.8|2428.8|2438.5|2432.5|2438.5|2432.5|2434.8|2428.8|60
1661410800000|2022-08-25 07:00:00|2439.5|2433.5|2432|2426|2439.5|2433.5|2431.6|2425.6|101
1661411100000|2022-08-25 07:05:00|2432.3|2426.3|2431|2425|2433.5|2427.5|2428.8|2422.8|36
1661411400000|2022-08-25 07:10:00|2430.8|2424.8|2430|2424|2433.5|2427.5|2430|2424|70
1661411700000|2022-08-25 07:15:00|2430.3|2424.3|2436.5|2430.5|2436.8|2430.8|2430.3|2424.3|56
1661412000000|2022-08-25 07:20:00|2436.8|2430.8|2431.5|2425.5|2438.8|2432.8|2431.3|2425.3|83
1661412300000|2022-08-25 07:25:00|2431.8|2425.8|2434.3|2428.3|2434.5|2428.5|2430.3|2424.3|61
1661412600000|2022-08-25 07:30:00|2435|2429|2435.8|2429.8|2439|2433|2435|2429|53
1661412900000|2022-08-25 07:35:00|2436|2430|2433|2427|2436.5|2430.5|2433|2427|45
1661413200000|2022-08-25 07:40:00|2432.8|2426.8|2434|2428|2434.3|2428.3|2432.3|2426.3|19
1661413500000|2022-08-25 07:45:00|2433.8|2427.8|2433.3|2427.3|2437.3|2431.3|2432|2426|64
1661413800000|2022-08-25 07:50:00|2433|2427|2439.3|2433.3|2439.5|2433.5|2432.5|2426.5|35
1661414100000|2022-08-25 07:55:00|2438.5|2432.5|2438|2432|2440|2434|2436.5|2430.5|52
1661414400000|2022-08-25 08:00:00|2438.5|2432.5|2439.8|2433.8|2441.5|2435.5|2437.3|2431.3|57
1661414700000|2022-08-25 08:05:00|2439.5|2433.5|2437.3|2431.3|2441|2435|2435.3|2429.3|43
1661415000000|2022-08-25 08:10:00|2437|2431|2441|2435|2441.3|2435.3|2436.8|2430.8|27
1661415300000|2022-08-25 08:15:00|2441.3|2435.3|2440.5|2434.5|2441.5|2435.5|2438.5|2432.5|33
1661415600000|2022-08-25 08:20:00|2440.8|2434.8|2444|2438|2445|2439|2439.8|2433.8|53
1661415900000|2022-08-25 08:25:00|2444.3|2438.3|2445.5|2439.5|2447.5|2441.5|2444.3|2438.3|47
1661416200000|2022-08-25 08:30:00|2445.3|2439.3|2446|2440|2447.3|2441.3|2442|2436|58
1661416500000|2022-08-25 08:35:00|2446.3|2440.3|2443.8|2437.8|2447.8|2441.8|2442.8|2436.8|64
1661416800000|2022-08-25 08:40:00|2444|2438|2439.5|2433.5|2444|2438|2439.5|2433.5|40
1661417100000|2022-08-25 08:45:00|2439.3|2433.3|2439|2433|2440.3|2434.3|2437.3|2431.3|33
1661417400000|2022-08-25 08:50:00|2438.8|2432.8|2440.8|2434.8|2440.8|2434.8|2438.5|2432.5|30
1661417700000|2022-08-25 08:55:00|2441|2435|2439|2433|2442|2436|2439|2433|22
1661418000000|2022-08-25 09:00:00|2439.5|2433.5|2440.8|2434.8|2444.5|2438.5|2439.5|2433.5|48
1661418300000|2022-08-25 09:05:00|2441|2435|2442|2436|2442|2436|2440|2434|20
1661418600000|2022-08-25 09:10:00|2442.5|2436.5|2442.8|2436.8|2443.8|2437.8|2441.5|2435.5|20
1661418900000|2022-08-25 09:15:00|2442.5|2436.5|2439|2433|2442.8|2436.8|2437.9|2431.9|43
1661419200000|2022-08-25 09:20:00|2438.8|2432.8|2435.3|2429.3|2438.8|2432.8|2434.8|2428.8|39
1661419500000|2022-08-25 09:25:00|2435|2429|2434.5|2428.5|2435.8|2429.8|2433.8|2427.8|36
1661419800000|2022-08-25 09:30:00|2434.8|2428.8|2431.5|2425.5|2434.8|2428.8|2430.5|2424.5|44
1661420100000|2022-08-25 09:35:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2429.8|2423.8|29
1661420400000|2022-08-25 09:40:00|2430.8|2424.8|2430.5|2424.5|2431.3|2425.3|2430|2424|31
1661420700000|2022-08-25 09:45:00|2430.3|2424.3|2431.5|2425.5|2432.8|2426.8|2429.5|2423.5|31
1661421000000|2022-08-25 09:50:00|2431.8|2425.8|2431.8|2425.8|2433|2427|2431.5|2425.5|23
1661421300000|2022-08-25 09:55:00|2431.3|2425.3|2431.3|2425.3|2432.5|2426.5|2430.3|2424.3|25
1661421600000|2022-08-25 10:00:00|2431.5|2425.5|2431.5|2425.5|2433.3|2427.3|2430.5|2424.5|30
1661421900000|2022-08-25 10:05:00|2431.8|2425.8|2428|2422|2431.8|2425.8|2427|2421|31
1661422200000|2022-08-25 10:10:00|2427.8|2421.8|2429.5|2423.5|2429.8|2423.8|2427.3|2421.3|27
1661422500000|2022-08-25 10:15:00|2429.8|2423.8|2429.8|2423.8|2431.5|2425.5|2428.5|2422.5|32
1661422800000|2022-08-25 10:20:00|2430.3|2424.3|2429.3|2423.3|2431.3|2425.3|2428.8|2422.8|19
1661423100000|2022-08-25 10:25:00|2429|2423|2429.3|2423.3|2429.8|2423.8|2429|2423|18
1661423400000|2022-08-25 10:30:00|2429|2423|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|22
1661423700000|2022-08-25 10:35:00|2428|2422|2425.8|2419.8|2428|2422|2425.5|2419.5|17
1661424000000|2022-08-25 10:40:00|2425.5|2419.5|2425.8|2419.8|2426|2420|2425.3|2419.3|12
1661424300000|2022-08-25 10:45:00|2426|2420|2425.5|2419.5|2426|2420|2425|2419|11
1661424600000|2022-08-25 10:50:00|2425.3|2419.3|2425.8|2419.8|2426|2420|2425.3|2419.3|7
1661424900000|2022-08-25 10:55:00|2426.3|2420.3|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|15
1661425200000|2022-08-25 11:00:00|2425.8|2419.8|2424.3|2418.3|2426|2420|2420.8|2414.8|43
1661425500000|2022-08-25 11:05:00|2424.8|2418.8|2425.5|2419.5|2426.3|2420.3|2424.8|2418.8|18
1661425800000|2022-08-25 11:10:00|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2424.5|2418.5|27
1661426100000|2022-08-25 11:15:00|2426.5|2420.5|2424.3|2418.3|2427.8|2421.8|2423|2417|36
1661426400000|2022-08-25 11:20:00|2424.5|2418.5|2425.3|2419.3|2425.5|2419.5|2424|2418|12
1661426700000|2022-08-25 11:25:00|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|22
1661427000000|2022-08-25 11:30:00|2424.8|2418.8|2426|2420|2427.5|2421.5|2424.5|2418.5|56
1661427300000|2022-08-25 11:35:00|2426.3|2420.3|2427.5|2421.5|2427.8|2421.8|2425.8|2419.8|22
1661427600000|2022-08-25 11:40:00|2427.3|2421.3|2427|2421|2428|2422|2425.3|2419.3|39
1661427900000|2022-08-25 11:45:00|2426.5|2420.5|2430.8|2424.8|2431|2425|2425.5|2419.5|28
1661428200000|2022-08-25 11:50:00|2430.5|2424.5|2427|2421|2430.5|2424.5|2426.8|2420.8|21
1661428500000|2022-08-25 11:55:00|2426.8|2420.8|2433.3|2427.3|2434.3|2428.3|2426.8|2420.8|49
1661428800000|2022-08-25 12:00:00|2433.1|2427.1|2431.3|2425.3|2434.5|2428.5|2431|2425|52
1661429100000|2022-08-25 12:05:00|2430.8|2424.8|2430.5|2424.5|2432.8|2426.8|2430|2424|50
1661429400000|2022-08-25 12:10:00|2430.8|2424.8|2429.5|2423.5|2433.3|2427.3|2429.3|2423.3|75
1661429700000|2022-08-25 12:15:00|2429.8|2423.8|2430|2424|2431|2425|2429.5|2423.5|23
1661430000000|2022-08-25 12:20:00|2430.3|2424.3|2428.5|2422.5|2431|2425|2428.3|2422.3|48
1661430300000|2022-08-25 12:25:00|2428.8|2422.8|2428|2422|2429.3|2423.3|2427.5|2421.5|34
1661430600000|2022-08-25 12:30:00|2428.3|2422.3|2430.8|2424.8|2431.8|2425.8|2428.3|2422.3|58
1661430900000|2022-08-25 12:35:00|2430.5|2424.5|2429.5|2423.5|2430.8|2424.8|2428.5|2422.5|34
1661431200000|2022-08-25 12:40:00|2429.8|2423.8|2432.3|2426.3|2432.8|2426.8|2429.8|2423.8|34
1661431500000|2022-08-25 12:45:00|2432|2426|2432.5|2426.5|2433|2427|2429.8|2423.8|26
1661431800000|2022-08-25 12:50:00|2432|2426|2431|2425|2432.3|2426.3|2430|2424|58
1661432100000|2022-08-25 12:55:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|46
1661432400000|2022-08-25 13:00:00|2430.3|2424.3|2432|2426|2434.5|2428.5|2429|2423|163
1661432700000|2022-08-25 13:05:00|2431.8|2425.8|2429.5|2423.5|2433|2427|2428.3|2422.3|88
1661433000000|2022-08-25 13:10:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2427.3|2421.3|74
1661433300000|2022-08-25 13:15:00|2429.3|2423.3|2432.8|2426.8|2434|2428|2429.3|2423.3|51
1661433600000|2022-08-25 13:20:00|2433|2427|2432|2426|2433.5|2427.5|2430|2424|53
1661433900000|2022-08-25 13:25:00|2432.3|2426.3|2428|2422|2432.5|2426.5|2427.5|2421.5|80
1661434200000|2022-08-25 13:30:00|2427.5|2421.5|2427.5|2421.5|2429.5|2423.5|2426.8|2420.8|142
1661434500000|2022-08-25 13:35:00|2427.3|2421.3|2430.8|2424.8|2431.8|2425.8|2427.3|2421.3|70
1661434800000|2022-08-25 13:40:00|2431|2425|2429.8|2423.8|2431|2425|2426.8|2420.8|73
1661435100000|2022-08-25 13:45:00|2429.5|2423.5|2431.8|2425.8|2431.8|2425.8|2427.8|2421.8|75
1661435400000|2022-08-25 13:50:00|2432.3|2426.3|2428|2422|2432.3|2426.3|2427.3|2421.3|34
1661435700000|2022-08-25 13:55:00|2427.8|2421.8|2427.3|2421.3|2429.5|2423.5|2427|2421|51
1661436000000|2022-08-25 14:00:00|2427|2421|2429.5|2423.5|2430.8|2424.8|2426.8|2420.8|67
1661436300000|2022-08-25 14:05:00|2430|2424|2427.5|2421.5|2430|2424|2426.3|2420.3|74
1661436600000|2022-08-25 14:10:00|2427|2421|2429.8|2423.8|2429.8|2423.8|2426.8|2420.8|51
1661436900000|2022-08-25 14:15:00|2430|2424|2429|2423|2432.3|2426.3|2428.8|2422.8|70
1661437200000|2022-08-25 14:20:00|2429.3|2423.3|2432.3|2426.3|2432.8|2426.8|2429.3|2423.3|28
1661437500000|2022-08-25 14:25:00|2432|2426|2432.5|2426.5|2432.8|2426.8|2430.8|2424.8|42
1661437800000|2022-08-25 14:30:00|2432.8|2426.8|2431|2425|2433.5|2427.5|2429|2423|76
1661438100000|2022-08-25 14:35:00|2430.8|2424.8|2425|2419|2430.8|2424.8|2424.5|2418.5|66
1661438400000|2022-08-25 14:40:00|2424.8|2418.8|2423.5|2417.5|2425.3|2419.3|2422|2416|53
1661438700000|2022-08-25 14:45:00|2423.3|2417.3|2426.3|2420.3|2426.5|2420.5|2422.5|2416.5|37
1661439000000|2022-08-25 14:50:00|2426.8|2420.8|2428|2422|2430|2424|2426.8|2420.8|60
1661439300000|2022-08-25 14:55:00|2427.8|2421.8|2428.8|2422.8|2429.8|2423.8|2426.8|2420.8|51
1661439600000|2022-08-25 15:00:00|2428.3|2422.3|2424.3|2418.3|2428.8|2422.8|2424.3|2418.3|77
1661439900000|2022-08-25 15:05:00|2423.8|2417.8|2424.8|2418.8|2425.5|2419.5|2422.8|2416.8|46
1661440200000|2022-08-25 15:10:00|2425|2419|2428.3|2422.3|2429.3|2423.3|2424.8|2418.8|43
1661440500000|2022-08-25 15:15:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2425.8|2419.8|61
1661440800000|2022-08-25 15:20:00|2427|2421|2426.5|2420.5|2429.5|2423.5|2426.5|2420.5|89
1661441100000|2022-08-25 15:25:00|2426.3|2420.3|2429.5|2423.5|2430|2424|2425.8|2419.8|53
1661441400000|2022-08-25 15:30:00|2429.8|2423.8|2437.3|2431.3|2440|2434|2429.8|2423.8|134
1661441700000|2022-08-25 15:35:00|2437.5|2431.5|2434.8|2428.8|2437.5|2431.5|2434.5|2428.5|80
1661442000000|2022-08-25 15:40:00|2434.5|2428.5|2436.3|2430.3|2438.3|2432.3|2434.3|2428.3|59
1661442300000|2022-08-25 15:45:00|2436.5|2430.5|2436.8|2430.8|2437.8|2431.8|2436|2430|38
1661442600000|2022-08-25 15:50:00|2436.5|2430.5|2437.8|2431.8|2438.5|2432.5|2435.8|2429.8|36
1661442900000|2022-08-25 15:55:00|2437.5|2431.5|2435.8|2429.8|2437.8|2431.8|2434|2428|62
1661443200000|2022-08-25 16:00:00|2436|2430|2435.3|2429.3|2436|2430|2433.8|2427.8|38
1661443500000|2022-08-25 16:05:00|2435|2429|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|27
1661443800000|2022-08-25 16:10:00|2436.5|2430.5|2438.8|2432.8|2438.8|2432.8|2436.3|2430.3|27
1661444100000|2022-08-25 16:15:00|2438.3|2432.3|2437.5|2431.5|2439|2433|2437.3|2431.3|51
1661444400000|2022-08-25 16:20:00|2437|2431|2435.5|2429.5|2437.5|2431.5|2435.5|2429.5|38
1661444700000|2022-08-25 16:25:00|2435.8|2429.8|2438|2432|2438|2432|2434.8|2428.8|30
1661445000000|2022-08-25 16:30:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|10
1661445300000|2022-08-25 16:35:00|2438|2432|2437.3|2431.3|2438.3|2432.3|2436.3|2430.3|12
1661445600000|2022-08-25 16:40:00|2437.5|2431.5|2439|2433|2439|2433|2437.5|2431.5|13
1661445900000|2022-08-25 16:45:00|2439.3|2433.3|2437|2431|2439.5|2433.5|2436.8|2430.8|27
1661446200000|2022-08-25 16:50:00|2437.3|2431.3|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|7
1661446500000|2022-08-25 16:55:00|2436.5|2430.5|2436.8|2430.8|2437|2431|2436|2430|24
1661446800000|2022-08-25 17:00:00|2437|2431|2436.3|2430.3|2437.3|2431.3|2435.3|2429.3|50
1661447100000|2022-08-25 17:05:00|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2434|2428|23
1661447400000|2022-08-25 17:10:00|2435.5|2429.5|2434.5|2428.5|2436|2430|2434.3|2428.3|18
1661447700000|2022-08-25 17:15:00|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|9
1661448000000|2022-08-25 17:20:00|2433.8|2427.8|2435.8|2429.8|2436.6|2430.6|2433.5|2427.5|22
1661448300000|2022-08-25 17:25:00|2435.5|2429.5|2434.8|2428.8|2436.3|2430.3|2434.3|2428.3|13
1661448600000|2022-08-25 17:30:00|2434.5|2428.5|2436.3|2430.3|2436.4|2430.4|2434|2428|22
1661448900000|2022-08-25 17:35:00|2436|2430|2439.3|2433.3|2439.3|2433.3|2436|2430|16
1661449500000|2022-08-25 17:45:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2439.5|2433.5|16
1661449800000|2022-08-25 17:50:00|2440|2434|2440|2434|2441.3|2435.3|2439.3|2433.3|23
1661450100000|2022-08-25 17:55:00|2444.5|2429.5|2442.8|2427.8|2444.5|2429.5|2440.5|2425.5|12
1661472000000|2022-08-26 00:00:00|2434.5|2428.5|2430.1|2424.1|2434.5|2428.5|2430|2423|22
1661472300000|2022-08-26 00:05:00|2430.4|2424.4|2431.4|2425.4|2432.6|2426.6|2429.6|2423.6|28
1661472600000|2022-08-26 00:10:00|2430.8|2424.8|2436.3|2430.3|2436.3|2430.3|2430.4|2424.4|24
1661472900000|2022-08-26 00:15:00|2436|2430|2439.5|2433.5|2439.5|2433.5|2435.3|2429.3|21
1661473200000|2022-08-26 00:20:00|2439.3|2433.3|2441|2435|2441.3|2435.3|2439.3|2433.3|13
1661473500000|2022-08-26 00:25:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1661474100000|2022-08-26 00:35:00|2442.3|2436.3|2439.8|2433.8|2442.3|2436.3|2439.8|2433.8|7
1661474400000|2022-08-26 00:40:00|2440|2434|2439|2433|2440.3|2434.3|2438.8|2432.8|7
1661474700000|2022-08-26 00:45:00|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|10
1661475000000|2022-08-26 00:50:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|6
1661475300000|2022-08-26 00:55:00|2439.3|2433.3|2440.3|2434.3|2440.5|2434.5|2438.8|2432.8|9
1661475600000|2022-08-26 01:00:00|2440|2434|2435.8|2429.8|2440.3|2434.3|2435.8|2429.8|87
1661475900000|2022-08-26 01:05:00|2436|2430|2438.3|2432.3|2438.8|2432.8|2433.6|2427.6|68
1661476200000|2022-08-26 01:10:00|2438.5|2432.5|2437.8|2431.8|2441.8|2435.8|2437.8|2431.8|31
1661476500000|2022-08-26 01:15:00|2438|2432|2438.8|2432.8|2440.3|2434.3|2437.8|2431.8|25
1661476800000|2022-08-26 01:20:00|2438.5|2432.5|2440.8|2434.8|2441.3|2435.3|2438.5|2432.5|14
1661477100000|2022-08-26 01:25:00|2441|2435|2441.3|2435.3|2442.5|2436.5|2441|2435|28
1661477400000|2022-08-26 01:30:00|2441.5|2435.5|2439.5|2433.5|2441.5|2435.5|2438.3|2432.3|23
1661477700000|2022-08-26 01:35:00|2439|2433|2437.3|2431.3|2440|2434|2437.3|2431.3|39
1661478000000|2022-08-26 01:40:00|2437.5|2431.5|2436.8|2430.8|2439.3|2433.3|2436.8|2430.8|21
1661478300000|2022-08-26 01:45:00|2437|2431|2438.5|2432.5|2439.3|2433.3|2436.5|2430.5|44
1661478600000|2022-08-26 01:50:00|2438.8|2432.8|2438|2432|2439.5|2433.5|2437.3|2431.3|18
1661478900000|2022-08-26 01:55:00|2438.3|2432.3|2437.8|2431.8|2439|2433|2436.5|2430.5|38
1661479200000|2022-08-26 02:00:00|2437.5|2431.5|2435.8|2429.8|2437.8|2431.8|2435.8|2429.8|38
1661479500000|2022-08-26 02:05:00|2436|2430|2435|2429|2436.3|2430.3|2433.4|2427.4|54
1661479800000|2022-08-26 02:10:00|2435.3|2429.3|2437.5|2431.5|2438|2432|2435.3|2429.3|48
1661480100000|2022-08-26 02:15:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|5
1661480400000|2022-08-26 02:20:00|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437|2431|5
1661480700000|2022-08-26 02:25:00|2437|2431|2436|2430|2437|2431|2434.5|2428.5|24
1661481000000|2022-08-26 02:30:00|2435.3|2429.3|2436.8|2430.8|2439.3|2433.3|2434.8|2428.8|40
1661481300000|2022-08-26 02:35:00|2436.5|2430.5|2436|2430|2437|2431|2435.3|2429.3|12
1661481600000|2022-08-26 02:40:00|2436.3|2430.3|2437.3|2431.3|2437.5|2431.5|2436.3|2430.3|11
1661481900000|2022-08-26 02:45:00|2437|2431|2434.8|2428.8|2437.3|2431.3|2434.5|2428.5|16
1661482200000|2022-08-26 02:50:00|2436|2430|2433.5|2427.5|2436|2430|2433.3|2427.3|12
1661482500000|2022-08-26 02:55:00|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|8
1661482800000|2022-08-26 03:00:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|9
1661483100000|2022-08-26 03:05:00|2432|2426|2430.3|2424.3|2433|2427|2429|2423|19
1661483400000|2022-08-26 03:10:00|2430|2424|2430|2424|2431|2425|2428|2422|19
1661483700000|2022-08-26 03:15:00|2430.3|2424.3|2431.5|2425.5|2432.5|2426.5|2429.8|2423.8|28
1661484000000|2022-08-26 03:20:00|2431.3|2425.3|2432.5|2426.5|2434.8|2428.8|2431|2425|29
1661484300000|2022-08-26 03:25:00|2432|2426|2431.5|2425.5|2434.5|2428.5|2431.3|2425.3|34
1661484600000|2022-08-26 03:30:00|2431.3|2425.3|2431.8|2425.8|2433|2427|2431|2425|20
1661484900000|2022-08-26 03:35:00|2432|2426|2432.8|2426.8|2433.3|2427.3|2432|2426|10
1661485200000|2022-08-26 03:40:00|2432|2426|2432|2426|2432|2426|2431.5|2425.5|7
1661485500000|2022-08-26 03:45:00|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|9
1661486700000|2022-08-26 04:05:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1661487000000|2022-08-26 04:10:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1661487300000|2022-08-26 04:15:00|2431|2425|2429|2423|2432|2426|2429|2423|21
1661487600000|2022-08-26 04:20:00|2429.3|2423.3|2431.5|2425.5|2431.8|2425.8|2429.3|2423.3|15
1661487900000|2022-08-26 04:25:00|2431.8|2425.8|2430.8|2424.8|2433.5|2427.5|2430.5|2424.5|7
1661488200000|2022-08-26 04:30:00|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|4
1661488500000|2022-08-26 04:35:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|11
1661488800000|2022-08-26 04:40:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|3
1661489100000|2022-08-26 04:45:00|2432.3|2426.3|2432.8|2426.8|2434|2428|2432.3|2426.3|5
1661489400000|2022-08-26 04:50:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1661489700000|2022-08-26 04:55:00|2432.3|2426.3|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|13
1661490000000|2022-08-26 05:00:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1661490300000|2022-08-26 05:05:00|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1661490600000|2022-08-26 05:10:00|2431.3|2425.3|2430.5|2424.5|2432.5|2426.5|2430.5|2424.5|8
1661490900000|2022-08-26 05:15:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1661491200000|2022-08-26 05:20:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|8
1661491500000|2022-08-26 05:25:00|2430.5|2424.5|2432|2426|2432.3|2426.3|2430.3|2424.3|14
1661491800000|2022-08-26 05:30:00|2431.8|2425.8|2427.8|2421.8|2431.8|2425.8|2427.5|2421.5|18
1661492100000|2022-08-26 05:35:00|2428|2422|2433.5|2427.5|2433.5|2427.5|2428|2422|26
1661492400000|2022-08-26 05:40:00|2433.8|2427.8|2434.8|2428.8|2436.8|2430.8|2432.5|2426.5|39
1661492700000|2022-08-26 05:45:00|2435|2429|2434.5|2428.5|2435.5|2429.5|2433|2427|46
1661493000000|2022-08-26 05:50:00|2434.3|2428.3|2435.8|2429.8|2437|2431|2434.3|2428.3|29
1661493300000|2022-08-26 05:55:00|2435.5|2429.5|2435.5|2429.5|2437|2431|2435|2429|28
1661493600000|2022-08-26 06:00:00|2435.3|2429.3|2438|2432|2438.5|2432.5|2435|2429|32
1661493900000|2022-08-26 06:05:00|2437.8|2431.8|2436.3|2430.3|2438|2432|2435.8|2429.8|52
1661494200000|2022-08-26 06:10:00|2436.5|2430.5|2436|2430|2437.8|2431.8|2434.8|2428.8|32
1661494500000|2022-08-26 06:15:00|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2435|2429|34
1661494800000|2022-08-26 06:20:00|2436.5|2430.5|2436|2430|2437|2431|2435.5|2429.5|23
1661495100000|2022-08-26 06:25:00|2436.3|2430.3|2434.3|2428.3|2436.5|2430.5|2433.5|2427.5|51
1661495400000|2022-08-26 06:30:00|2434.5|2428.5|2437|2431|2437|2431|2434.3|2428.3|13
1661495700000|2022-08-26 06:35:00|2436.5|2430.5|2437.5|2431.5|2439.3|2433.3|2435|2429|40
1661496000000|2022-08-26 06:40:00|2437.8|2431.8|2436.3|2430.3|2438.3|2432.3|2435.5|2429.5|26
1661496300000|2022-08-26 06:45:00|2436.5|2430.5|2435.8|2429.8|2437.3|2431.3|2435.8|2429.8|19
1661496600000|2022-08-26 06:50:00|2436|2430|2434.3|2428.3|2436|2430|2433|2427|24
1661496900000|2022-08-26 06:55:00|2434|2428|2437.8|2431.8|2438|2432|2433|2427|43
1661497200000|2022-08-26 07:00:00|2438.3|2432.3|2439.5|2433.5|2441.1|2435.1|2436|2430|62
1661497500000|2022-08-26 07:05:00|2439.3|2433.3|2441.3|2435.3|2441.3|2435.3|2438.3|2432.3|39
1661497800000|2022-08-26 07:10:00|2441|2435|2441.5|2435.5|2442|2436|2440.3|2434.3|30
1661498100000|2022-08-26 07:15:00|2441|2435|2440.5|2434.5|2441|2435|2439.8|2433.8|21
1661498400000|2022-08-26 07:20:00|2440.8|2434.8|2442|2436|2442|2436|2439.8|2433.8|36
1661498700000|2022-08-26 07:25:00|2441.8|2435.8|2442.8|2436.8|2443.3|2437.3|2441.5|2435.5|33
1661499000000|2022-08-26 07:30:00|2443.3|2437.3|2444|2438|2444|2438|2443|2437|32
1661499300000|2022-08-26 07:35:00|2443.8|2437.8|2443.8|2437.8|2444.8|2438.8|2442.5|2436.5|22
1661499600000|2022-08-26 07:40:00|2443.5|2437.5|2445|2439|2445|2439|2443.3|2437.3|39
1661499900000|2022-08-26 07:45:00|2445.3|2439.3|2447.8|2441.8|2448|2442|2444.8|2438.8|38
1661500200000|2022-08-26 07:50:00|2447.5|2441.5|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|16
1661500500000|2022-08-26 07:55:00|2446.3|2440.3|2447.3|2441.3|2448.8|2442.8|2446.3|2440.3|22
1661500800000|2022-08-26 08:00:00|2447|2441|2446.3|2440.3|2450.3|2444.3|2446.3|2440.3|59
1661501100000|2022-08-26 08:05:00|2446|2440|2445|2439|2447.8|2441.8|2443.5|2437.5|78
1661501400000|2022-08-26 08:10:00|2444.5|2438.5|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|24
1661501700000|2022-08-26 08:15:00|2445.5|2439.5|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|15
1661502000000|2022-08-26 08:20:00|2445.8|2439.8|2448.8|2442.8|2448.8|2442.8|2445.8|2439.8|19
1661502300000|2022-08-26 08:25:00|2449|2443|2452|2446|2452|2446|2448|2442|65
1661502600000|2022-08-26 08:30:00|2451.8|2445.8|2457.6|2451.6|2458.1|2452.1|2451.8|2445.8|99
1661502900000|2022-08-26 08:35:00|2457.9|2451.9|2457.5|2451.5|2458.1|2452.1|2457|2451|31
1661503200000|2022-08-26 08:40:00|2457.3|2451.3|2458.3|2452.3|2458.5|2452.5|2456.5|2450.5|23
1661503500000|2022-08-26 08:45:00|2458|2452|2460|2454|2460.3|2454.3|2458|2452|22
1661503800000|2022-08-26 08:50:00|2460.5|2454.5|2461.5|2455.5|2463|2457|2459.8|2453.8|52
1661504100000|2022-08-26 08:55:00|2461.3|2455.3|2466.3|2460.3|2466.3|2460.3|2461|2455|41
1661504400000|2022-08-26 09:00:00|2466.5|2460.5|2478.6|2472.6|2479.6|2473.6|2466.5|2460.5|133
1661504700000|2022-08-26 09:05:00|2479.1|2473.1|2472.5|2466.5|2479.1|2473.1|2470|2464|68
1661505000000|2022-08-26 09:10:00|2472.3|2466.3|2469.3|2463.3|2472.8|2466.8|2469.3|2463.3|38
1661505300000|2022-08-26 09:15:00|2469.8|2463.8|2476.5|2470.5|2476.5|2470.5|2469.8|2463.8|28
1661505600000|2022-08-26 09:20:00|2477.8|2471.8|2476.3|2470.3|2479|2473|2474.3|2468.3|60
1661505900000|2022-08-26 09:25:00|2476.5|2470.5|2473|2467|2476.8|2470.8|2472.3|2466.3|67
1661506200000|2022-08-26 09:30:00|2473.3|2467.3|2474|2468|2475.5|2469.5|2471.3|2465.3|72
1661506500000|2022-08-26 09:35:00|2473.5|2467.5|2472.8|2466.8|2477.3|2471.3|2472|2466|51
1661506800000|2022-08-26 09:40:00|2472.3|2466.3|2476.3|2470.3|2476.8|2470.8|2472|2466|59
1661507100000|2022-08-26 09:45:00|2475.8|2469.8|2476|2470|2477.8|2471.8|2475.3|2469.3|34
1661507400000|2022-08-26 09:50:00|2475.8|2469.8|2476.5|2470.5|2478|2472|2474.3|2468.3|42
1661507700000|2022-08-26 09:55:00|2476.3|2470.3|2487.8|2481.8|2487.8|2481.8|2475|2469|88
1661508000000|2022-08-26 10:00:00|2487.9|2481.9|2504|2498|2512.3|2506.3|2487.9|2481.9|164
1661508300000|2022-08-26 10:05:00|2504.3|2498.3|2506.8|2500.8|2510|2504|2501|2495|124
1661508600000|2022-08-26 10:10:00|2506.5|2500.5|2499|2493|2506.8|2500.8|2497|2491|99
1661508900000|2022-08-26 10:15:00|2498.8|2492.8|2500.8|2494.8|2502.5|2496.5|2498.8|2492.8|37
1661509200000|2022-08-26 10:20:00|2501|2495|2506.3|2500.3|2506.8|2500.8|2501|2495|40
1661509500000|2022-08-26 10:25:00|2506.5|2500.5|2499|2493|2508|2502|2499|2493|65
1661509800000|2022-08-26 10:30:00|2498.8|2492.8|2506|2500|2506.5|2500.5|2497.3|2491.3|91
1661510100000|2022-08-26 10:35:00|2506.3|2500.3|2504.5|2498.5|2506.5|2500.5|2502.3|2496.3|44
1661510400000|2022-08-26 10:40:00|2504.3|2498.3|2502|2496|2505|2499|2501.5|2495.5|33
1661510700000|2022-08-26 10:45:00|2502.3|2496.3|2506|2500|2506|2500|2502|2496|49
1661511000000|2022-08-26 10:50:00|2505.5|2499.5|2510|2504|2510|2504|2504.3|2498.3|66
1661511300000|2022-08-26 10:55:00|2510.3|2504.3|2505.8|2499.8|2510.8|2504.8|2504.5|2498.5|65
1661511600000|2022-08-26 11:00:00|2506|2500|2502.3|2496.3|2507.8|2501.8|2500.8|2494.8|78
1661511900000|2022-08-26 11:05:00|2502|2496|2504|2498|2504|2498|2501|2495|42
1661512200000|2022-08-26 11:10:00|2503.8|2497.8|2501.3|2495.3|2503.8|2497.8|2500.8|2494.8|48
1661512500000|2022-08-26 11:15:00|2500.8|2494.8|2502.3|2496.3|2504|2498|2497.8|2491.8|64
1661512800000|2022-08-26 11:20:00|2502.5|2496.5|2500.3|2494.3|2505|2499|2499.8|2493.8|43
1661513100000|2022-08-26 11:25:00|2500|2494|2498|2492|2500.8|2494.8|2497.8|2491.8|65
1661513400000|2022-08-26 11:30:00|2497.3|2491.3|2500.3|2494.3|2500.8|2494.8|2497.3|2491.3|66
1661513700000|2022-08-26 11:35:00|2500|2494|2498|2492|2500|2494|2495.8|2489.8|58
1661514000000|2022-08-26 11:40:00|2497.8|2491.8|2494.8|2488.8|2497.8|2491.8|2494.3|2488.3|48
1661514300000|2022-08-26 11:45:00|2494.5|2488.5|2496.8|2490.8|2499.3|2493.3|2493.3|2487.3|79
1661514600000|2022-08-26 11:50:00|2496.3|2490.3|2495.3|2489.3|2497|2491|2494|2488|71
1661514900000|2022-08-26 11:55:00|2494.8|2488.8|2492|2486|2497.3|2491.3|2487.3|2481.3|92
1661515200000|2022-08-26 12:00:00|2491.8|2485.8|2488.3|2482.3|2491.8|2485.8|2487.8|2481.8|84
1661515500000|2022-08-26 12:05:00|2488|2482|2488.3|2482.3|2492.5|2486.5|2488|2482|66
1661515800000|2022-08-26 12:10:00|2488.5|2482.5|2491.3|2485.3|2492.5|2486.5|2488.3|2482.3|71
1661516100000|2022-08-26 12:15:00|2491.5|2485.5|2490.3|2484.3|2495|2489|2490.3|2484.3|71
1661516400000|2022-08-26 12:20:00|2490.8|2484.8|2489.8|2483.8|2491.8|2485.8|2489.8|2483.8|41
1661516700000|2022-08-26 12:25:00|2489.5|2483.5|2486.3|2480.3|2489.5|2483.5|2486.3|2480.3|32
1661517000000|2022-08-26 12:30:00|2486|2480|2490.3|2484.3|2493.3|2487.3|2486|2480|106
1661517300000|2022-08-26 12:35:00|2490|2484|2492.3|2486.3|2492.8|2486.8|2489.3|2483.3|45
1661517600000|2022-08-26 12:40:00|2492.5|2486.5|2495.8|2489.8|2496.8|2490.8|2491.5|2485.5|73
1661517900000|2022-08-26 12:45:00|2496|2490|2498.3|2492.3|2500|2494|2495.8|2489.8|45
1661518200000|2022-08-26 12:50:00|2498.5|2492.5|2496.5|2490.5|2499.5|2493.5|2496.5|2490.5|35
1661518500000|2022-08-26 12:55:00|2496.3|2490.3|2496.3|2490.3|2498.3|2492.3|2495.5|2489.5|43
1661518800000|2022-08-26 13:00:00|2496|2490|2499.3|2493.3|2500.3|2494.3|2495|2489|183
1661519100000|2022-08-26 13:05:00|2499.5|2493.5|2507|2501|2507.5|2501.5|2499|2493|92
1661519400000|2022-08-26 13:10:00|2507.5|2501.5|2510|2504|2512.8|2506.8|2507|2501|96
1661519700000|2022-08-26 13:15:00|2509.8|2503.8|2512|2506|2517.4|2511.4|2506|2500|99
1661520000000|2022-08-26 13:20:00|2511.5|2505.5|2503.5|2497.5|2511.5|2505.5|2503.5|2497.5|110
1661520300000|2022-08-26 13:25:00|2503.3|2497.3|2506.8|2500.8|2509.5|2503.5|2501.8|2495.8|234
1661520600000|2022-08-26 13:30:00|2507|2501|2500.5|2494.5|2509.3|2503.3|2498.4|2492.4|154
1661520900000|2022-08-26 13:35:00|2500.3|2494.3|2502.8|2496.8|2503|2497|2494|2488|149
1661521200000|2022-08-26 13:40:00|2502.5|2496.5|2501|2495|2504|2498|2500.3|2494.3|61
1661521500000|2022-08-26 13:45:00|2500.8|2494.8|2501.3|2495.3|2505.8|2499.8|2499.5|2493.5|88
1661521800000|2022-08-26 13:50:00|2501|2495|2507.3|2501.3|2511.5|2505.5|2498.5|2492.5|90
1661522100000|2022-08-26 13:55:00|2507.8|2501.8|2503.5|2497.5|2509|2503|2502.8|2496.8|73
1661522400000|2022-08-26 14:00:00|2503.3|2497.3|2487.5|2481.5|2503.3|2497.3|2484.3|2478.3|166
1661522700000|2022-08-26 14:05:00|2487.3|2481.3|2507|2501|2507|2501|2487|2481|132
1661523000000|2022-08-26 14:10:00|2507.3|2501.3|2510.8|2504.8|2510.8|2504.8|2504.5|2498.5|115
1661523300000|2022-08-26 14:15:00|2511.3|2505.3|2507.8|2501.8|2516|2510|2505|2499|133
1661523600000|2022-08-26 14:20:00|2508|2502|2501.5|2495.5|2510.5|2504.5|2500.3|2494.3|134
1661523900000|2022-08-26 14:25:00|2501|2495|2501|2495|2502|2496|2496|2490|99
1661524200000|2022-08-26 14:30:00|2500.8|2494.8|2494|2488|2500.8|2494.8|2494|2488|111
1661524500000|2022-08-26 14:35:00|2493.8|2487.8|2490|2484|2494|2488|2486.5|2480.5|95
1661524800000|2022-08-26 14:40:00|2490.3|2484.3|2484.3|2478.3|2490.5|2484.5|2483.5|2477.5|94
1661525100000|2022-08-26 14:45:00|2483.8|2477.8|2486.8|2480.8|2487.8|2481.8|2481.5|2475.5|152
1661525400000|2022-08-26 14:50:00|2486.5|2480.5|2487.8|2481.8|2491|2485|2485.8|2479.8|83
1661525700000|2022-08-26 14:55:00|2487.5|2481.5|2492|2486|2492.3|2486.3|2486.8|2480.8|39
1661526000000|2022-08-26 15:00:00|2491.8|2485.8|2492|2486|2494.3|2488.3|2488.5|2482.5|65
1661526300000|2022-08-26 15:05:00|2492.5|2486.5|2487.5|2481.5|2493.8|2487.8|2486.8|2480.8|50
1661526600000|2022-08-26 15:10:00|2487.3|2481.3|2491.3|2485.3|2491.5|2485.5|2486.5|2480.5|61
1661526900000|2022-08-26 15:15:00|2491|2485|2488.3|2482.3|2491.3|2485.3|2487.3|2481.3|54
1661527200000|2022-08-26 15:20:00|2488|2482|2489.8|2483.8|2490.8|2484.8|2486.5|2480.5|65
1661527500000|2022-08-26 15:25:00|2490|2484|2493.5|2487.5|2494.8|2488.8|2489.8|2483.8|144
1661527800000|2022-08-26 15:30:00|2492.5|2486.5|2497|2491|2500.4|2494.4|2490.8|2484.8|203
1661528100000|2022-08-26 15:35:00|2496.8|2490.8|2498.8|2492.8|2499|2493|2495.5|2489.5|56
1661528400000|2022-08-26 15:40:00|2498.5|2492.5|2498.3|2492.3|2500.3|2494.3|2498.3|2492.3|102
1661528700000|2022-08-26 15:45:00|2498.5|2492.5|2503.5|2497.5|2504|2498|2498.3|2492.3|172
1661529000000|2022-08-26 15:50:00|2503.8|2497.8|2501.5|2495.5|2504.8|2498.8|2498.3|2492.3|53
1661529300000|2022-08-26 15:55:00|2501.8|2495.8|2505.3|2499.3|2505.4|2499.4|2501.8|2495.8|20
1661529600000|2022-08-26 16:00:00|2504.5|2498.5|2501.8|2495.8|2504.8|2498.8|2501.8|2495.8|23
1661529900000|2022-08-26 16:05:00|2502|2496|2502|2496|2502|2496|2501|2495|8
1661530200000|2022-08-26 16:10:00|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2500.5|2494.5|19
1661530500000|2022-08-26 16:15:00|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2500.3|2494.3|26
1661530800000|2022-08-26 16:20:00|2501.3|2495.3|2499|2493|2501.5|2495.5|2498.8|2492.8|31
1661531100000|2022-08-26 16:25:00|2498.8|2492.8|2497.8|2491.8|2499.3|2493.3|2497|2491|33
1661531400000|2022-08-26 16:30:00|2497.5|2491.5|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|20
1661531700000|2022-08-26 16:35:00|2496.5|2490.5|2498.3|2492.3|2498.5|2492.5|2495.3|2489.3|26
1661532000000|2022-08-26 16:40:00|2498|2492|2497.3|2491.3|2498.3|2492.3|2493.8|2487.8|39
1661532300000|2022-08-26 16:45:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2495.5|2489.5|18
1661532600000|2022-08-26 16:50:00|2497.5|2491.5|2498.3|2492.3|2499.8|2493.8|2497.3|2491.3|35
1661532900000|2022-08-26 16:55:00|2498.5|2492.5|2500.5|2494.5|2500.8|2494.8|2498.3|2492.3|40
1661533200000|2022-08-26 17:00:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.3|2494.3|15
1661533500000|2022-08-26 17:05:00|2501|2495|2497.3|2491.3|2501|2495|2496.8|2490.8|24
1661533800000|2022-08-26 17:10:00|2497.5|2491.5|2497|2491|2497.5|2491.5|2496.8|2490.8|12
1661534100000|2022-08-26 17:15:00|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|9
1661534400000|2022-08-26 17:20:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2495|2489|20
1661534700000|2022-08-26 17:25:00|2496|2490|2495.8|2489.8|2496.5|2490.5|2494.8|2488.8|14
1661535000000|2022-08-26 17:30:00|2495.5|2489.5|2497.3|2491.3|2498.5|2492.5|2495.3|2489.3|20
1661535300000|2022-08-26 17:35:00|2497|2491|2498.3|2492.3|2498.5|2492.5|2497|2491|7
1661535600000|2022-08-26 17:40:00|2498|2492|2495.5|2489.5|2498|2492|2495.5|2489.5|14
1661535900000|2022-08-26 17:45:00|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|4
1661536200000|2022-08-26 17:50:00|2495.3|2489.3|2492.3|2486.3|2495.3|2489.3|2492.3|2486.3|11
1661536500000|2022-08-26 17:55:00|2492.9|2486.9|2497.3|2482.3|2498.3|2487.8|2492.9|2482|9
1661817600000|2022-08-30 00:00:00|2462.8|2456.8|2454.4|2448.4|2462.8|2456.8|2454.1|2448.1|41
1661817900000|2022-08-30 00:05:00|2452.8|2446.8|2441.6|2435.6|2452.8|2446.8|2437.1|2431.1|79
1661818200000|2022-08-30 00:10:00|2442|2436|2445|2439|2450.5|2444.5|2441.5|2435.5|52
1661818500000|2022-08-30 00:15:00|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|12
1661818800000|2022-08-30 00:20:00|2445.8|2439.8|2445.5|2439.5|2449.3|2443.3|2445|2439|29
1661819100000|2022-08-30 00:25:00|2445.3|2439.3|2445.3|2439.3|2445.5|2439.5|2444|2438|15
1661819400000|2022-08-30 00:30:00|2445.5|2439.5|2447.8|2441.8|2448.3|2442.3|2445.5|2439.5|13
1661819700000|2022-08-30 00:35:00|2447.5|2441.5|2445|2439|2447.5|2441.5|2444.3|2438.3|23
1661820000000|2022-08-30 00:40:00|2445.3|2439.3|2448.3|2442.3|2448.5|2442.5|2445.3|2439.3|15
1661820300000|2022-08-30 00:45:00|2448|2442|2446.8|2440.8|2448.3|2442.3|2446.3|2440.3|29
1661820600000|2022-08-30 00:50:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2445|2439|17
1661820900000|2022-08-30 00:55:00|2447|2441|2446.3|2440.3|2447|2441|2445.8|2439.8|12
1661821200000|2022-08-30 01:00:00|2446|2440|2441|2435|2446.3|2440.3|2440.5|2434.5|74
1661821500000|2022-08-30 01:05:00|2440.8|2434.8|2443.3|2437.3|2445.3|2439.3|2440.8|2434.8|116
1661821800000|2022-08-30 01:10:00|2444|2438|2430.8|2424.8|2444.3|2438.3|2427|2421|74
1661822100000|2022-08-30 01:15:00|2430.5|2424.5|2437.5|2431.5|2438|2432|2428|2422|53
1661822400000|2022-08-30 01:20:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2436|2430|86
1661822700000|2022-08-30 01:25:00|2436.8|2430.8|2430|2424|2437.3|2431.3|2428.5|2422.5|46
1661823000000|2022-08-30 01:30:00|2429.1|2423.1|2425.5|2419.5|2429.8|2423.8|2424.3|2418.3|42
1661823300000|2022-08-30 01:35:00|2425.3|2419.3|2426.5|2420.5|2426.8|2420.8|2421.3|2415.3|80
1661823600000|2022-08-30 01:40:00|2426.8|2420.8|2422.3|2416.3|2428|2422|2422|2416|271
1661823900000|2022-08-30 01:45:00|2422|2416|2422|2416|2424|2418|2421.5|2415.5|84
1661824200000|2022-08-30 01:50:00|2421.8|2415.8|2430.3|2424.3|2430.8|2424.8|2420.8|2414.8|92
1661824500000|2022-08-30 01:55:00|2430|2424|2432.3|2426.3|2434|2428|2429|2423|94
1661824800000|2022-08-30 02:00:00|2432|2426|2427.5|2421.5|2435.3|2429.3|2427.5|2421.5|86
1661825100000|2022-08-30 02:05:00|2428|2422|2428.5|2422.5|2430.5|2424.5|2427.5|2421.5|70
1661825400000|2022-08-30 02:10:00|2428|2422|2433.1|2427.1|2433.1|2427.1|2427.5|2421.5|47
1661825700000|2022-08-30 02:15:00|2433.3|2427.3|2430.5|2424.5|2433.5|2427.5|2430|2424|14
1661826000000|2022-08-30 02:20:00|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2427.8|2421.8|26
1661826300000|2022-08-30 02:25:00|2431.5|2425.5|2432|2426|2432.8|2426.8|2430.5|2424.5|42
1661826600000|2022-08-30 02:30:00|2432.3|2426.3|2432|2426|2434|2428|2431|2425|36
1661826900000|2022-08-30 02:35:00|2432.3|2426.3|2430.8|2424.8|2433.3|2427.3|2430.8|2424.8|35
1661827200000|2022-08-30 02:40:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2430.3|2424.3|27
1661827500000|2022-08-30 02:45:00|2431.8|2425.8|2431|2425|2432.3|2426.3|2430.5|2424.5|31
1661827800000|2022-08-30 02:50:00|2430.8|2424.8|2428.3|2422.3|2430.8|2424.8|2428.3|2422.3|35
1661828100000|2022-08-30 02:55:00|2428|2422|2427.3|2421.3|2428|2422|2426|2420|24
1661828400000|2022-08-30 03:00:00|2427|2421|2422.8|2416.8|2427.5|2421.5|2422.3|2416.3|48
1661828700000|2022-08-30 03:05:00|2422.5|2416.5|2424.3|2418.3|2424.8|2418.8|2422.5|2416.5|24
1661829000000|2022-08-30 03:10:00|2424.8|2418.8|2421.8|2415.8|2426|2420|2421.8|2415.8|25
1661829300000|2022-08-30 03:15:00|2421.3|2415.3|2421.5|2415.5|2424.3|2418.3|2421|2415|51
1661829600000|2022-08-30 03:20:00|2421.8|2415.8|2422.8|2416.8|2423.8|2417.8|2421.3|2415.3|126
1661829900000|2022-08-30 03:25:00|2422.5|2416.5|2421.5|2415.5|2423.8|2417.8|2420.5|2414.5|100
1661830200000|2022-08-30 03:30:00|2421.3|2415.3|2430.5|2424.5|2431|2425|2421.3|2415.3|122
1661830500000|2022-08-30 03:35:00|2430|2424|2428.3|2422.3|2431.3|2425.3|2428|2422|23
1661830800000|2022-08-30 03:40:00|2428.5|2422.5|2429.3|2423.3|2429.5|2423.5|2428.5|2422.5|15
1661831100000|2022-08-30 03:45:00|2429.5|2423.5|2430|2424|2430|2424|2429|2423|8
1661831400000|2022-08-30 03:50:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|12
1661831700000|2022-08-30 03:55:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429|2423|12
1661832000000|2022-08-30 04:00:00|2430.5|2424.5|2427|2421|2430.5|2424.5|2426.8|2420.8|17
1661832300000|2022-08-30 04:05:00|2427.5|2421.5|2430|2424|2431.3|2425.3|2427.3|2421.3|21
1661832600000|2022-08-30 04:10:00|2429.8|2423.8|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|3
1661832900000|2022-08-30 04:15:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427|2421|9
1661833200000|2022-08-30 04:20:00|2428.8|2422.8|2428.8|2422.8|2429.8|2423.8|2428.3|2422.3|31
1661833500000|2022-08-30 04:25:00|2429.3|2423.3|2429.5|2423.5|2430.5|2424.5|2428.8|2422.8|12
1661833800000|2022-08-30 04:30:00|2429.8|2423.8|2434.8|2428.8|2435.3|2429.3|2429.8|2423.8|22
1661834100000|2022-08-30 04:35:00|2436.3|2430.3|2432|2426|2436.3|2430.3|2432|2426|14
1661834400000|2022-08-30 04:40:00|2432.3|2426.3|2430.5|2424.5|2432.3|2426.3|2429.3|2423.3|15
1661834700000|2022-08-30 04:45:00|2430.3|2424.3|2429.5|2423.5|2430.8|2424.8|2428.8|2422.8|20
1661835000000|2022-08-30 04:50:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|3
1661835300000|2022-08-30 04:55:00|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1661835600000|2022-08-30 05:00:00|2429.3|2423.3|2427.5|2421.5|2429.3|2423.3|2427.5|2421.5|18
1661835900000|2022-08-30 05:05:00|2427.3|2421.3|2426|2420|2427.3|2421.3|2423.5|2417.5|25
1661836200000|2022-08-30 05:10:00|2425.8|2419.8|2429.3|2423.3|2429.3|2423.3|2424.8|2418.8|20
1661836500000|2022-08-30 05:15:00|2429|2423|2428.8|2422.8|2429.8|2423.8|2428.8|2422.8|6
1661836800000|2022-08-30 05:20:00|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|5
1661837100000|2022-08-30 05:25:00|2428|2422|2426.8|2420.8|2428|2422|2426.5|2420.5|10
1661837400000|2022-08-30 05:30:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2421|2415|86
1661837700000|2022-08-30 05:35:00|2426.5|2420.5|2428.3|2422.3|2430.5|2424.5|2426.5|2420.5|69
1661838000000|2022-08-30 05:40:00|2428|2422|2428.8|2422.8|2429.3|2423.3|2427.5|2421.5|50
1661838300000|2022-08-30 05:45:00|2428.5|2422.5|2426.3|2420.3|2428.5|2422.5|2426.3|2420.3|30
1661838600000|2022-08-30 05:50:00|2426.5|2420.5|2429|2423|2430.5|2424.5|2426.5|2420.5|56
1661838900000|2022-08-30 05:55:00|2428.8|2422.8|2431.5|2425.5|2432.5|2426.5|2428.8|2422.8|51
1661839200000|2022-08-30 06:00:00|2431|2425|2435|2429|2436|2430|2431|2425|27
1661839500000|2022-08-30 06:05:00|2434.8|2428.8|2435|2429|2436.3|2430.3|2433|2427|34
1661839800000|2022-08-30 06:10:00|2435.3|2429.3|2435.3|2429.3|2437.5|2431.5|2435|2429|33
1661840100000|2022-08-30 06:15:00|2435|2429|2436.5|2430.5|2437|2431|2435|2429|37
1661840400000|2022-08-30 06:20:00|2436.8|2430.8|2438|2432|2438|2432|2436.5|2430.5|14
1661840700000|2022-08-30 06:25:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2435.3|2429.3|22
1661841000000|2022-08-30 06:30:00|2437|2431|2436|2430|2438|2432|2435.8|2429.8|29
1661841300000|2022-08-30 06:35:00|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2433|2427|26
1661841600000|2022-08-30 06:40:00|2434.8|2428.8|2439|2433|2439|2433|2434.3|2428.3|53
1661841900000|2022-08-30 06:45:00|2438.8|2432.8|2441|2435|2441.5|2435.5|2438.5|2432.5|82
1661842200000|2022-08-30 06:50:00|2441.5|2435.5|2439.8|2433.8|2441.8|2435.8|2438.5|2432.5|39
1661842500000|2022-08-30 06:55:00|2440|2434|2441.3|2435.3|2441.8|2435.8|2438.8|2432.8|58
1661842800000|2022-08-30 07:00:00|2441|2435|2434|2428|2441.3|2435.3|2432.5|2426.5|88
1661843100000|2022-08-30 07:05:00|2434.5|2428.5|2434|2428|2435.8|2429.8|2431.8|2425.8|73
1661843400000|2022-08-30 07:10:00|2434.5|2428.5|2429.8|2423.8|2435.8|2429.8|2429.8|2423.8|46
1661843700000|2022-08-30 07:15:00|2429.5|2423.5|2433.8|2427.8|2433.8|2427.8|2428.8|2422.8|70
1661844000000|2022-08-30 07:20:00|2433.5|2427.5|2434.3|2428.3|2439.3|2433.3|2433|2427|67
1661844300000|2022-08-30 07:25:00|2434.8|2428.8|2436.3|2430.3|2436.3|2430.3|2431.5|2425.5|50
1661844600000|2022-08-30 07:30:00|2436.5|2430.5|2438.3|2432.3|2440|2434|2435|2429|52
1661844900000|2022-08-30 07:35:00|2438.8|2432.8|2439.5|2433.5|2440.3|2434.3|2435.5|2429.5|64
1661845200000|2022-08-30 07:40:00|2439|2433|2440.5|2434.5|2442.3|2436.3|2438.3|2432.3|42
1661845500000|2022-08-30 07:45:00|2440.8|2434.8|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|29
1661845800000|2022-08-30 07:50:00|2438.3|2432.3|2436|2430|2438.3|2432.3|2434.8|2428.8|40
1661846100000|2022-08-30 07:55:00|2436.5|2430.5|2433.5|2427.5|2437|2431|2433.5|2427.5|33
1661846400000|2022-08-30 08:00:00|2433.8|2427.8|2437.5|2431.5|2437.5|2431.5|2430.5|2424.5|104
1661846700000|2022-08-30 08:05:00|2437.3|2431.3|2433.5|2427.5|2438.8|2432.8|2433.3|2427.3|93
1661847000000|2022-08-30 08:10:00|2433.8|2427.8|2436.3|2430.3|2437|2431|2433.8|2427.8|33
1661847300000|2022-08-30 08:15:00|2436.5|2430.5|2429.8|2423.8|2436.5|2430.5|2429|2423|48
1661847600000|2022-08-30 08:20:00|2429.5|2423.5|2425.3|2419.3|2429.5|2423.5|2424.5|2418.5|58
1661847900000|2022-08-30 08:25:00|2425|2419|2425.5|2419.5|2426|2420|2423.8|2417.8|42
1661848200000|2022-08-30 08:30:00|2425.8|2419.8|2424.5|2418.5|2427.5|2421.5|2424.5|2418.5|37
1661848500000|2022-08-30 08:35:00|2424.3|2418.3|2423|2417|2424.3|2418.3|2420.8|2414.8|57
1661848800000|2022-08-30 08:40:00|2422.8|2416.8|2421|2415|2425|2419|2421|2415|46
1661849100000|2022-08-30 08:45:00|2420.8|2414.8|2421.8|2415.8|2422.3|2416.3|2420.5|2414.5|20
1661849400000|2022-08-30 08:50:00|2421.3|2415.3|2428.5|2422.5|2428.5|2422.5|2421.3|2415.3|29
1661849700000|2022-08-30 08:55:00|2428.3|2422.3|2428.3|2422.3|2430.5|2424.5|2427.8|2421.8|46
1661850000000|2022-08-30 09:00:00|2428|2422|2423.3|2417.3|2428|2422|2423.3|2417.3|34
1661850300000|2022-08-30 09:05:00|2423|2417|2416.3|2410.3|2423|2417|2416|2410|56
1661850600000|2022-08-30 09:10:00|2416|2410|2415.3|2409.3|2416.5|2410.5|2413.3|2407.3|63
1661850900000|2022-08-30 09:15:00|2414.8|2408.8|2415|2409|2415.8|2409.8|2412.5|2406.5|48
1661851200000|2022-08-30 09:20:00|2414.8|2408.8|2408|2402|2414.8|2408.8|2408|2402|70
1661851500000|2022-08-30 09:25:00|2407.8|2401.8|2408|2402|2409.8|2403.8|2402.3|2396.3|121
1661851800000|2022-08-30 09:30:00|2407.8|2401.8|2412.5|2406.5|2413|2407|2404.8|2398.8|64
1661852100000|2022-08-30 09:35:00|2413|2407|2408.3|2402.3|2413|2407|2408.3|2402.3|52
1661852400000|2022-08-30 09:40:00|2408.5|2402.5|2402.8|2396.8|2408.8|2402.8|2402|2396|77
1661852700000|2022-08-30 09:45:00|2403|2397|2407.8|2401.8|2407.8|2401.8|2402.3|2396.3|47
1661853000000|2022-08-30 09:50:00|2407.5|2401.5|2406.5|2400.5|2410|2404|2406.5|2400.5|46
1661853300000|2022-08-30 09:55:00|2406|2400|2400.5|2394.5|2406|2400|2400.3|2394.3|36
1661853600000|2022-08-30 10:00:00|2400.3|2394.3|2396.8|2390.8|2404.3|2398.3|2396.3|2390.3|47
1661853900000|2022-08-30 10:05:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2395.5|2389.5|42
1661854200000|2022-08-30 10:10:00|2398|2392|2400.3|2394.3|2401.5|2395.5|2398|2392|46
1661854500000|2022-08-30 10:15:00|2400|2394|2399.5|2393.5|2400.5|2394.5|2399|2393|19
1661854800000|2022-08-30 10:20:00|2399.3|2393.3|2398|2392|2399.5|2393.5|2397.5|2391.5|16
1661855100000|2022-08-30 10:25:00|2397.5|2391.5|2390.3|2384.3|2397.5|2391.5|2389.4|2383.4|38
1661855400000|2022-08-30 10:30:00|2390|2384|2395.8|2389.8|2398|2392|2390|2384|74
1661855700000|2022-08-30 10:35:00|2396|2390|2393|2387|2396|2390|2392.3|2386.3|88
1661856000000|2022-08-30 10:40:00|2393.3|2387.3|2395|2389|2395.8|2389.8|2392.3|2386.3|52
1661856300000|2022-08-30 10:45:00|2394.8|2388.8|2394.5|2388.5|2395.3|2389.3|2392.8|2386.8|53
1661856600000|2022-08-30 10:50:00|2394.8|2388.8|2396.3|2390.3|2397|2391|2392.8|2386.8|52
1661856900000|2022-08-30 10:55:00|2396|2390|2395.3|2389.3|2396.5|2390.5|2394.5|2388.5|42
1661857200000|2022-08-30 11:00:00|2395.5|2389.5|2398.8|2392.8|2399|2393|2394.3|2388.3|46
1661857500000|2022-08-30 11:05:00|2398.5|2392.5|2397.5|2391.5|2399|2393|2397|2391|29
1661857800000|2022-08-30 11:10:00|2396.5|2390.5|2398.8|2392.8|2399|2393|2396.5|2390.5|48
1661858100000|2022-08-30 11:15:00|2398.3|2392.3|2396.3|2390.3|2399|2393|2395.8|2389.8|43
1661858400000|2022-08-30 11:20:00|2396.5|2390.5|2398.8|2392.8|2398.8|2392.8|2396|2390|26
1661858700000|2022-08-30 11:25:00|2398.5|2392.5|2396|2390|2399.3|2393.3|2395.3|2389.3|42
1661859000000|2022-08-30 11:30:00|2396.3|2390.3|2405.3|2399.3|2405.3|2399.3|2394|2388|72
1661859300000|2022-08-30 11:35:00|2405|2399|2404.3|2398.3|2405.3|2399.3|2400.8|2394.8|83
1661859600000|2022-08-30 11:40:00|2404.5|2398.5|2402.3|2396.3|2406|2400|2401.3|2395.3|67
1661859900000|2022-08-30 11:45:00|2402|2396|2397.5|2391.5|2402|2396|2395.5|2389.5|74
1661860200000|2022-08-30 11:50:00|2397.3|2391.3|2398.8|2392.8|2398.8|2392.8|2395.5|2389.5|46
1661860500000|2022-08-30 11:55:00|2398.5|2392.5|2405|2399|2406.3|2400.3|2398.3|2392.3|83
1661860800000|2022-08-30 12:00:00|2405.3|2399.3|2401.8|2395.8|2405.3|2399.3|2399.8|2393.8|70
1661861100000|2022-08-30 12:05:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2398.8|2392.8|67
1661861400000|2022-08-30 12:10:00|2400.3|2394.3|2400.8|2394.8|2402.8|2396.8|2399.3|2393.3|63
1661861700000|2022-08-30 12:15:00|2400.3|2394.3|2397.8|2391.8|2400.3|2394.3|2395.3|2389.3|59
1661862000000|2022-08-30 12:20:00|2397.5|2391.5|2400.8|2394.8|2400.8|2394.8|2397|2391|53
1661862300000|2022-08-30 12:25:00|2400.5|2394.5|2404|2398|2404.3|2398.3|2400.3|2394.3|63
1661862600000|2022-08-30 12:30:00|2404.3|2398.3|2412.8|2406.8|2412.8|2406.8|2404.3|2398.3|91
1661862900000|2022-08-30 12:35:00|2413|2407|2414.3|2408.3|2415.8|2409.8|2410.5|2404.5|61
1661863200000|2022-08-30 12:40:00|2414|2408|2409.8|2403.8|2414.3|2408.3|2409|2403|60
1661863500000|2022-08-30 12:45:00|2409.5|2403.5|2409|2403|2409.8|2403.8|2405.8|2399.8|55
1661863800000|2022-08-30 12:50:00|2408.8|2402.8|2412|2406|2412.3|2406.3|2408.5|2402.5|62
1661864100000|2022-08-30 12:55:00|2411.8|2405.8|2411.8|2405.8|2413.8|2407.8|2411.3|2405.3|97
1661864400000|2022-08-30 13:00:00|2411.5|2405.5|2410.5|2404.5|2416.5|2410.5|2410|2404|202
1661864700000|2022-08-30 13:05:00|2410|2404|2406|2400|2410.5|2404.5|2404|2398|159
1661865000000|2022-08-30 13:10:00|2405.8|2399.8|2406.3|2400.3|2411|2405|2405.8|2399.8|142
1661865300000|2022-08-30 13:15:00|2406.5|2400.5|2405.8|2399.8|2408.5|2402.5|2405.5|2399.5|111
1661865600000|2022-08-30 13:20:00|2405.3|2399.3|2409.3|2403.3|2409.5|2403.5|2404.5|2398.5|87
1661865900000|2022-08-30 13:25:00|2409|2403|2410|2404|2410.5|2404.5|2407|2401|53
1661866200000|2022-08-30 13:30:00|2409.8|2403.8|2411.5|2405.5|2412|2406|2408.3|2402.3|56
1661866500000|2022-08-30 13:35:00|2411.3|2405.3|2415.8|2409.8|2416.8|2410.8|2410.3|2404.3|116
1661866800000|2022-08-30 13:40:00|2416|2410|2412.8|2406.8|2416|2410|2409.5|2403.5|106
1661867100000|2022-08-30 13:45:00|2413|2407|2405|2399|2413.3|2407.3|2404|2398|109
1661867400000|2022-08-30 13:50:00|2404.8|2398.8|2406.8|2400.8|2406.8|2400.8|2404.3|2398.3|88
1661867700000|2022-08-30 13:55:00|2406.5|2400.5|2408.3|2402.3|2409.3|2403.3|2405.3|2399.3|87
1661868000000|2022-08-30 14:00:00|2408|2402|2406.8|2400.8|2409.3|2403.3|2406.3|2400.3|92
1661868300000|2022-08-30 14:05:00|2406.5|2400.5|2400|2394|2408|2402|2399.8|2393.8|87
1661868600000|2022-08-30 14:10:00|2399.8|2393.8|2398.3|2392.3|2401.3|2395.3|2397.5|2391.5|83
1661868900000|2022-08-30 14:15:00|2398|2392|2398.5|2392.5|2399.3|2393.3|2397.3|2391.3|40
1661869200000|2022-08-30 14:20:00|2398.3|2392.3|2400.8|2394.8|2401|2395|2398|2392|53
1661869500000|2022-08-30 14:25:00|2400.5|2394.5|2406|2400|2407.5|2401.5|2399.3|2393.3|87
1661869800000|2022-08-30 14:30:00|2405.8|2399.8|2400.8|2394.8|2405.8|2399.8|2400|2394|67
1661870100000|2022-08-30 14:35:00|2400.5|2394.5|2397.3|2391.3|2402.8|2396.8|2397|2391|71
1661870400000|2022-08-30 14:40:00|2397.5|2391.5|2400.8|2394.8|2401.5|2395.5|2397|2391|43
1661870700000|2022-08-30 14:45:00|2401|2395|2397|2391|2401|2395|2396.8|2390.8|50
1661871000000|2022-08-30 14:50:00|2396.5|2390.5|2398|2392|2398.8|2392.8|2395|2389|76
1661871300000|2022-08-30 14:55:00|2398.8|2392.8|2398.8|2392.8|2399|2393|2396|2390|52
1661871600000|2022-08-30 15:00:00|2398.5|2392.5|2396.5|2390.5|2400.3|2394.3|2395.8|2389.8|85
1661871900000|2022-08-30 15:05:00|2396.3|2390.3|2392|2386|2396.8|2390.8|2391.5|2385.5|114
1661872200000|2022-08-30 15:10:00|2391.8|2385.8|2393|2387|2394.3|2388.3|2390.3|2384.3|64
1661872500000|2022-08-30 15:15:00|2393.3|2387.3|2395.8|2389.8|2396|2390|2393.3|2387.3|84
1661872800000|2022-08-30 15:20:00|2395.5|2389.5|2394.3|2388.3|2396|2390|2393.3|2387.3|41
1661873100000|2022-08-30 15:25:00|2394|2388|2395.3|2389.3|2396.3|2390.3|2393.3|2387.3|94
1661873400000|2022-08-30 15:30:00|2395.8|2389.8|2394.8|2388.8|2398.8|2392.8|2390.6|2384.6|153
1661873700000|2022-08-30 15:35:00|2394.5|2388.5|2392|2386|2394.8|2388.8|2390.5|2384.5|111
1661874000000|2022-08-30 15:40:00|2391.5|2385.5|2393.8|2387.8|2393.8|2387.8|2391|2385|64
1661874300000|2022-08-30 15:45:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.3|2386.3|41
1661874600000|2022-08-30 15:50:00|2393.3|2387.3|2391.3|2385.3|2394|2388|2390.5|2384.5|40
1661874900000|2022-08-30 15:55:00|2391.8|2385.8|2393.8|2387.8|2394|2388|2391.8|2385.8|29
1661875200000|2022-08-30 16:00:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2393.3|2387.3|24
1661875500000|2022-08-30 16:05:00|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2391|2385|35
1661875800000|2022-08-30 16:10:00|2393|2387|2389.8|2383.8|2393|2387|2389.5|2383.5|24
1661876100000|2022-08-30 16:15:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|17
1661876400000|2022-08-30 16:20:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2388.8|2382.8|22
1661876700000|2022-08-30 16:25:00|2389.3|2383.3|2388.3|2382.3|2391|2385|2388.3|2382.3|43
1661877000000|2022-08-30 16:30:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2388|2382|31
1661877300000|2022-08-30 16:35:00|2388.8|2382.8|2389.5|2383.5|2390|2384|2388.5|2382.5|78
1661877600000|2022-08-30 16:40:00|2389.3|2383.3|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|37
1661877900000|2022-08-30 16:45:00|2390.8|2384.8|2391.3|2385.3|2392.3|2386.3|2390.8|2384.8|18
1661878200000|2022-08-30 16:50:00|2391.5|2385.5|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|27
1661878500000|2022-08-30 16:55:00|2392|2386|2394.8|2388.8|2394.8|2388.8|2392|2386|28
1661878800000|2022-08-30 17:00:00|2394.5|2388.5|2394.3|2388.3|2395|2389|2393.8|2387.8|19
1661879100000|2022-08-30 17:05:00|2394|2388|2394|2388|2394.8|2388.8|2393.8|2387.8|39
1661879400000|2022-08-30 17:10:00|2394.3|2388.3|2393|2387|2394.5|2388.5|2391.3|2385.3|53
1661879700000|2022-08-30 17:15:00|2392.8|2386.8|2391.3|2385.3|2393.5|2387.5|2391.3|2385.3|60
1661880000000|2022-08-30 17:20:00|2391.5|2385.5|2390.3|2384.3|2391.5|2385.5|2389.8|2383.8|55
1661880300000|2022-08-30 17:25:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2390.5|2384.5|19
1661880600000|2022-08-30 17:30:00|2391.3|2385.3|2389.3|2383.3|2391.5|2385.5|2388.5|2382.5|36
1661880900000|2022-08-30 17:35:00|2389|2383|2391|2385|2391.3|2385.3|2389|2383|13
1661881200000|2022-08-30 17:40:00|2391.3|2385.3|2389.5|2383.5|2391.3|2385.3|2389|2383|22
1661881500000|2022-08-30 17:45:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389|2383|3
1661881800000|2022-08-30 17:50:00|2388.8|2382.8|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|34
1661882100000|2022-08-30 17:55:00|2393.3|2378.3|2393.3|2378.3|2393.8|2378.8|2392.8|2377.8|7
1661904000000|2022-08-31 00:00:00|2394.3|2388.3|2404.6|2398.6|2404.6|2398.6|2393.9|2387.9|34
1661904300000|2022-08-31 00:05:00|2404.4|2398.4|2401.5|2395.5|2404.4|2398.4|2401.1|2395.1|39
1661904600000|2022-08-31 00:10:00|2401.3|2395.3|2407.3|2401.3|2407.3|2401.3|2400.8|2394.8|34
1661904900000|2022-08-31 00:15:00|2407.5|2401.5|2409.3|2403.3|2411.3|2405.3|2407.5|2401.5|15
1661905200000|2022-08-31 00:20:00|2409.5|2403.5|2409.8|2403.8|2410.3|2404.3|2408|2402|20
1661905500000|2022-08-31 00:25:00|2410|2404|2409.8|2403.8|2410.5|2404.5|2407.5|2401.5|29
1661905800000|2022-08-31 00:30:00|2410|2404|2409.8|2403.8|2411|2405|2409.5|2403.5|8
1661906100000|2022-08-31 00:35:00|2409.5|2403.5|2407.3|2401.3|2409.8|2403.8|2407.3|2401.3|10
1661906400000|2022-08-31 00:40:00|2407|2401|2406.5|2400.5|2407.3|2401.3|2406|2400|19
1661906700000|2022-08-31 00:45:00|2406.8|2400.8|2407.3|2401.3|2407.5|2401.5|2406|2400|28
1661907000000|2022-08-31 00:50:00|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.3|2400.3|24
1661907300000|2022-08-31 00:55:00|2406.8|2400.8|2404.8|2398.8|2406.8|2400.8|2404.5|2398.5|9
1661907600000|2022-08-31 01:00:00|2404.5|2398.5|2402.3|2396.3|2406.5|2400.5|2402.3|2396.3|90
1661907900000|2022-08-31 01:05:00|2402.5|2396.5|2405.5|2399.5|2405.8|2399.8|2401.3|2395.3|83
1661908200000|2022-08-31 01:10:00|2405.8|2399.8|2405.8|2399.8|2406|2400|2404.8|2398.8|36
1661908500000|2022-08-31 01:15:00|2406|2400|2403|2397|2406.3|2400.3|2401|2395|73
1661908800000|2022-08-31 01:20:00|2402.8|2396.8|2403.5|2397.5|2405.3|2399.3|2401.5|2395.5|65
1661909100000|2022-08-31 01:25:00|2403.8|2397.8|2405.3|2399.3|2405.8|2399.8|2403.8|2397.8|23
1661909400000|2022-08-31 01:30:00|2405.5|2399.5|2411.5|2405.5|2412.3|2406.3|2405.5|2399.5|19
1661909700000|2022-08-31 01:35:00|2411.3|2405.3|2411|2405|2413.5|2407.5|2410.5|2404.5|62
1661910000000|2022-08-31 01:40:00|2410.8|2404.8|2411.3|2405.3|2411.8|2405.8|2410.5|2404.5|28
1661910300000|2022-08-31 01:45:00|2411|2405|2410.8|2404.8|2411.5|2405.5|2410.3|2404.3|17
1661910600000|2022-08-31 01:50:00|2410.5|2404.5|2410|2404|2411.3|2405.3|2410|2404|20
1661910900000|2022-08-31 01:55:00|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2410.3|2404.3|25
1661911200000|2022-08-31 02:00:00|2411.5|2405.5|2410.5|2404.5|2411.5|2405.5|2410.5|2404.5|12
1661911500000|2022-08-31 02:05:00|2410|2404|2410.5|2404.5|2410.8|2404.8|2410|2404|27
1661911800000|2022-08-31 02:10:00|2410.8|2404.8|2411|2405|2411.3|2405.3|2409.3|2403.3|27
1661912100000|2022-08-31 02:15:00|2411.3|2405.3|2411|2405|2412|2406|2410.3|2404.3|16
1661912400000|2022-08-31 02:20:00|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|7
1661912700000|2022-08-31 02:25:00|2410|2404|2410|2404|2410.8|2404.8|2410|2404|17
1661913000000|2022-08-31 02:30:00|2410.3|2404.3|2410|2404|2411.5|2405.5|2409.5|2403.5|32
1661913300000|2022-08-31 02:35:00|2410.3|2404.3|2412|2406|2412|2406|2409.5|2403.5|40
1661913600000|2022-08-31 02:40:00|2411.8|2405.8|2410.5|2404.5|2411.8|2405.8|2410|2404|36
1661913900000|2022-08-31 02:45:00|2410.8|2404.8|2412.3|2406.3|2412.3|2406.3|2410.8|2404.8|51
1661914200000|2022-08-31 02:50:00|2412|2406|2411|2405|2413.8|2407.8|2410.3|2404.3|46
1661914500000|2022-08-31 02:55:00|2411.3|2405.3|2410.8|2404.8|2412.3|2406.3|2410.3|2404.3|38
1661914800000|2022-08-31 03:00:00|2411|2405|2411.3|2405.3|2411.8|2405.8|2409.5|2403.5|35
1661915100000|2022-08-31 03:05:00|2411|2405|2410.8|2404.8|2411.5|2405.5|2409.8|2403.8|15
1661915400000|2022-08-31 03:10:00|2411.5|2405.5|2413.5|2407.5|2414|2408|2410.8|2404.8|27
1661915700000|2022-08-31 03:15:00|2413.3|2407.3|2412.5|2406.5|2413.5|2407.5|2412.5|2406.5|12
1661916000000|2022-08-31 03:20:00|2412.8|2406.8|2413|2407|2413.3|2407.3|2410.8|2404.8|24
1661916300000|2022-08-31 03:25:00|2412.8|2406.8|2413|2407|2414|2408|2412.3|2406.3|15
1661916600000|2022-08-31 03:30:00|2412.8|2406.8|2412.3|2406.3|2413.3|2407.3|2412.3|2406.3|8
1661916900000|2022-08-31 03:35:00|2411.8|2405.8|2410.8|2404.8|2413|2407|2410.8|2404.8|11
1661917200000|2022-08-31 03:40:00|2410.5|2404.5|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|6
1661917500000|2022-08-31 03:45:00|2410.5|2404.5|2409.3|2403.3|2412.3|2406.3|2409.3|2403.3|19
1661917800000|2022-08-31 03:50:00|2409.5|2403.5|2407.8|2401.8|2410.3|2404.3|2407.8|2401.8|10
1661918100000|2022-08-31 03:55:00|2408.3|2402.3|2408.5|2402.5|2409.3|2403.3|2407.5|2401.5|10
1661918400000|2022-08-31 04:00:00|2408.3|2402.3|2409.5|2403.5|2410|2404|2408.3|2402.3|16
1661918700000|2022-08-31 04:05:00|2409.8|2403.8|2409.5|2403.5|2410.8|2404.8|2409.3|2403.3|10
1661919000000|2022-08-31 04:10:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1661919300000|2022-08-31 04:15:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1661919600000|2022-08-31 04:20:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1661919900000|2022-08-31 04:25:00|2410|2404|2408.8|2402.8|2410|2404|2408.8|2402.8|7
1661920200000|2022-08-31 04:30:00|2409|2403|2409.5|2403.5|2410.5|2404.5|2409|2403|8
1661920500000|2022-08-31 04:35:00|2409.8|2403.8|2410.3|2404.3|2412|2406|2409.8|2403.8|31
1661920800000|2022-08-31 04:40:00|2410.5|2404.5|2408.5|2402.5|2410.5|2404.5|2407.3|2401.3|16
1661921100000|2022-08-31 04:45:00|2408.8|2402.8|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|5
1661921400000|2022-08-31 04:50:00|2408.3|2402.3|2404.8|2398.8|2408.3|2402.3|2403.8|2397.8|21
1661921700000|2022-08-31 04:55:00|2404.5|2398.5|2404.5|2398.5|2405.3|2399.3|2404|2398|10
1661922000000|2022-08-31 05:00:00|2405|2399|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|14
1661922300000|2022-08-31 05:05:00|2405.5|2399.5|2406|2400|2408|2402|2405.5|2399.5|18
1661922600000|2022-08-31 05:10:00|2406.3|2400.3|2408|2402|2408|2402|2406.3|2400.3|8
1661922900000|2022-08-31 05:15:00|2408.5|2402.5|2410.5|2404.5|2410.8|2404.8|2408|2402|18
1661923200000|2022-08-31 05:20:00|2410.8|2404.8|2411|2405|2411|2405|2409.5|2403.5|19
1661923500000|2022-08-31 05:25:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2410.8|2404.8|11
1661923800000|2022-08-31 05:30:00|2412.3|2406.3|2414.3|2408.3|2415.8|2409.8|2412.3|2406.3|121
1661924100000|2022-08-31 05:35:00|2414|2408|2411.8|2405.8|2415.3|2409.3|2411|2405|69
1661924400000|2022-08-31 05:40:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|50
1661924700000|2022-08-31 05:45:00|2412.3|2406.3|2410.5|2404.5|2412.3|2406.3|2410|2404|38
1661925000000|2022-08-31 05:50:00|2410.3|2404.3|2411.5|2405.5|2413|2407|2410|2404|55
1661925300000|2022-08-31 05:55:00|2411.8|2405.8|2412.8|2406.8|2413.3|2407.3|2409.8|2403.8|54
1661925600000|2022-08-31 06:00:00|2413|2407|2409.3|2403.3|2413.5|2407.5|2409|2403|92
1661925900000|2022-08-31 06:05:00|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2408.8|2402.8|30
1661926200000|2022-08-31 06:10:00|2411|2405|2410.8|2404.8|2411|2405|2409.3|2403.3|32
1661926500000|2022-08-31 06:15:00|2410.5|2404.5|2408.5|2402.5|2410.8|2404.8|2408|2402|25
1661926800000|2022-08-31 06:20:00|2408.8|2402.8|2408.5|2402.5|2410.5|2404.5|2408|2402|27
1661927100000|2022-08-31 06:25:00|2408.3|2402.3|2409.8|2403.8|2411.3|2405.3|2407|2401|25
1661927400000|2022-08-31 06:30:00|2409.5|2403.5|2407.8|2401.8|2410|2404|2407.5|2401.5|40
1661927700000|2022-08-31 06:35:00|2408|2402|2406.3|2400.3|2408.8|2402.8|2406|2400|28
1661928000000|2022-08-31 06:40:00|2405.8|2399.8|2404.3|2398.3|2405.8|2399.8|2401.3|2395.3|22
1661928300000|2022-08-31 06:45:00|2404.5|2398.5|2407.8|2401.8|2407.8|2401.8|2404.5|2398.5|15
1661928600000|2022-08-31 06:50:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2405|2399|36
1661928900000|2022-08-31 06:55:00|2408.8|2402.8|2410.5|2404.5|2410.5|2404.5|2406.8|2400.8|39
1661929200000|2022-08-31 07:00:00|2411|2405|2411.4|2405.4|2414.8|2408.8|2405.4|2399.4|100
1661929500000|2022-08-31 07:05:00|2411.3|2405.3|2408|2402|2415.3|2409.3|2408|2402|81
1661929800000|2022-08-31 07:10:00|2408.3|2402.3|2406.8|2400.8|2408.8|2402.8|2405.8|2399.8|49
1661930100000|2022-08-31 07:15:00|2406.5|2400.5|2412|2406|2412.6|2406.6|2406.3|2400.3|48
1661930400000|2022-08-31 07:20:00|2412.5|2406.5|2417.8|2411.8|2420.1|2414.1|2411.4|2405.4|74
1661930700000|2022-08-31 07:25:00|2417.5|2411.5|2414.8|2408.8|2418.5|2412.5|2413.5|2407.5|56
1661931000000|2022-08-31 07:30:00|2415|2409|2415.8|2409.8|2418|2412|2415|2409|43
1661931300000|2022-08-31 07:35:00|2416|2410|2414.3|2408.3|2418.8|2412.8|2414.3|2408.3|33
1661931600000|2022-08-31 07:40:00|2414|2408|2415|2409|2417|2411|2412.5|2406.5|49
1661931900000|2022-08-31 07:45:00|2415.3|2409.3|2415|2409|2416.3|2410.3|2413|2407|32
1661932200000|2022-08-31 07:50:00|2414.8|2408.8|2410.3|2404.3|2415.3|2409.3|2410|2404|45
1661932500000|2022-08-31 07:55:00|2410|2404|2408|2402|2410.5|2404.5|2407|2401|29
1661932800000|2022-08-31 08:00:00|2407.8|2401.8|2407.5|2401.5|2411|2405|2407|2401|56
1661933100000|2022-08-31 08:05:00|2407.3|2401.3|2407.8|2401.8|2408.8|2402.8|2406.8|2400.8|33
1661933400000|2022-08-31 08:10:00|2407.5|2401.5|2408|2402|2410|2404|2406.8|2400.8|62
1661933700000|2022-08-31 08:15:00|2407.8|2401.8|2411.5|2405.5|2412.5|2406.5|2407.8|2401.8|36
1661934000000|2022-08-31 08:20:00|2411.8|2405.8|2402.3|2396.3|2412.3|2406.3|2400|2394|79
1661934300000|2022-08-31 08:25:00|2402|2396|2398.8|2392.8|2402|2396|2397.3|2391.3|58
1661934600000|2022-08-31 08:30:00|2399|2393|2401.5|2395.5|2401.8|2395.8|2399|2393|49
1661934900000|2022-08-31 08:35:00|2401.3|2395.3|2397|2391|2401.3|2395.3|2395.6|2389.6|79
1661935200000|2022-08-31 08:40:00|2397.5|2391.5|2399.8|2393.8|2400|2394|2396.3|2390.3|66
1661935500000|2022-08-31 08:45:00|2399.5|2393.5|2403.8|2397.8|2403.8|2397.8|2399.3|2393.3|50
1661935800000|2022-08-31 08:50:00|2404|2398|2407.5|2401.5|2409.3|2403.3|2403.3|2397.3|75
1661936100000|2022-08-31 08:55:00|2407.8|2401.8|2402.5|2396.5|2407.8|2401.8|2402|2396|50
1661936400000|2022-08-31 09:00:00|2402.3|2396.3|2399.8|2393.8|2402.8|2396.8|2399.8|2393.8|48
1661936700000|2022-08-31 09:05:00|2399.5|2393.5|2398|2392|2399.5|2393.5|2395.8|2389.8|60
1661937000000|2022-08-31 09:10:00|2398.3|2392.3|2395.8|2389.8|2400.8|2394.8|2395.8|2389.8|68
1661937300000|2022-08-31 09:15:00|2396|2390|2394.8|2388.8|2396.5|2390.5|2394.5|2388.5|37
1661937600000|2022-08-31 09:20:00|2394.5|2388.5|2394|2388|2394.8|2388.8|2393.3|2387.3|32
1661937900000|2022-08-31 09:25:00|2394.3|2388.3|2395.8|2389.8|2396.3|2390.3|2393.3|2387.3|41
1661938200000|2022-08-31 09:30:00|2395.5|2389.5|2391.3|2385.3|2396.3|2390.3|2391.3|2385.3|60
1661938500000|2022-08-31 09:35:00|2390.8|2384.8|2385.8|2379.8|2390.8|2384.8|2384|2378|94
1661938800000|2022-08-31 09:40:00|2385.5|2379.5|2388.8|2382.8|2388.8|2382.8|2385.3|2379.3|50
1661939100000|2022-08-31 09:45:00|2389|2383|2387|2381|2390.8|2384.8|2385.3|2379.3|74
1661939400000|2022-08-31 09:50:00|2386.8|2380.8|2380.5|2374.5|2387.3|2381.3|2379.8|2373.8|44
1661939700000|2022-08-31 09:55:00|2380.3|2374.3|2382|2376|2382.8|2376.8|2379.3|2373.3|57
1661940000000|2022-08-31 10:00:00|2382.3|2376.3|2381.3|2375.3|2382.5|2376.5|2381|2375|36
1661940300000|2022-08-31 10:05:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|28
1661940600000|2022-08-31 10:10:00|2380.3|2374.3|2372|2366|2380.5|2374.5|2371.8|2365.8|54
1661940900000|2022-08-31 10:15:00|2371.8|2365.8|2372.3|2366.3|2373|2367|2368.6|2362.6|73
1661941200000|2022-08-31 10:20:00|2372|2366|2369.5|2363.5|2372|2366|2368.8|2362.8|66
1661941500000|2022-08-31 10:25:00|2369.8|2363.8|2360.8|2354.8|2371|2365|2359.3|2353.3|82
1661941800000|2022-08-31 10:30:00|2360.5|2354.5|2359.8|2353.8|2361.5|2355.5|2359.3|2353.3|51
1661942100000|2022-08-31 10:35:00|2359.5|2353.5|2360.3|2354.3|2360.5|2354.5|2359|2353|50
1661942400000|2022-08-31 10:40:00|2360.5|2354.5|2364|2358|2366.3|2360.3|2360|2354|74
1661942700000|2022-08-31 10:45:00|2363.5|2357.5|2364.3|2358.3|2364.3|2358.3|2359.8|2353.8|62
1661943000000|2022-08-31 10:50:00|2364.5|2358.5|2357.8|2351.8|2364.8|2358.8|2357.5|2351.5|100
1661943300000|2022-08-31 10:55:00|2357.5|2351.5|2357.3|2351.3|2358|2352|2356.8|2350.8|73
1661943600000|2022-08-31 11:00:00|2357|2351|2357|2351|2358|2352|2356.5|2350.5|52
1661943900000|2022-08-31 11:05:00|2357.3|2351.3|2353.5|2347.5|2357.8|2351.8|2351.3|2345.3|65
1661944200000|2022-08-31 11:10:00|2353.3|2347.3|2350|2344|2354.3|2348.3|2350|2344|57
1661944500000|2022-08-31 11:15:00|2349.8|2343.8|2343|2337|2350.8|2344.8|2341.9|2335.9|101
1661944800000|2022-08-31 11:20:00|2342.8|2336.8|2347.3|2341.3|2349|2343|2342.8|2336.8|92
1661945100000|2022-08-31 11:25:00|2347|2341|2347.3|2341.3|2347.8|2341.8|2345.3|2339.3|71
1661945400000|2022-08-31 11:30:00|2347|2341|2354.5|2348.5|2355.8|2349.8|2345.3|2339.3|94
1661945700000|2022-08-31 11:35:00|2354.8|2348.8|2348.8|2342.8|2356.5|2350.5|2348.8|2342.8|118
1661946000000|2022-08-31 11:40:00|2349|2343|2345.5|2339.5|2351.8|2345.8|2344|2338|86
1661946300000|2022-08-31 11:45:00|2345.3|2339.3|2346.3|2340.3|2347.8|2341.8|2344.5|2338.5|92
1661946600000|2022-08-31 11:50:00|2346.5|2340.5|2351|2345|2351.8|2345.8|2346.3|2340.3|95
1661946900000|2022-08-31 11:55:00|2350.8|2344.8|2357.5|2351.5|2357.5|2351.5|2349.3|2343.3|96
1661947200000|2022-08-31 12:00:00|2357.8|2351.8|2362.5|2356.5|2363.5|2357.5|2356.1|2350.1|134
1661947500000|2022-08-31 12:05:00|2362.8|2356.8|2365.3|2359.3|2367.8|2361.8|2361.8|2355.8|115
1661947800000|2022-08-31 12:10:00|2365.5|2359.5|2370|2364|2376.5|2370.5|2363|2357|102
1661948100000|2022-08-31 12:15:00|2370.1|2364.1|2365.8|2359.8|2370.1|2364.1|2363.8|2357.8|116
1661948400000|2022-08-31 12:20:00|2365.5|2359.5|2367.5|2361.5|2369.5|2363.5|2365.3|2359.3|81
1661948700000|2022-08-31 12:25:00|2368|2362|2369.3|2363.3|2369.5|2363.5|2367|2361|70
1661949000000|2022-08-31 12:30:00|2369|2363|2363.5|2357.5|2369.3|2363.3|2362|2356|95
1661949300000|2022-08-31 12:35:00|2363.3|2357.3|2358.5|2352.5|2363.5|2357.5|2358.5|2352.5|66
1661949600000|2022-08-31 12:40:00|2358.3|2352.3|2356.5|2350.5|2358.8|2352.8|2349.5|2343.5|61
1661949900000|2022-08-31 12:45:00|2356.3|2350.3|2358|2352|2358.5|2352.5|2353.3|2347.3|71
1661950200000|2022-08-31 12:50:00|2357.8|2351.8|2359|2353|2360.5|2354.5|2356|2350|71
1661950500000|2022-08-31 12:55:00|2358.5|2352.5|2362|2356|2363.8|2357.8|2356.8|2350.8|86
1661950800000|2022-08-31 13:00:00|2362.3|2356.3|2370.5|2364.5|2370.5|2364.5|2362.3|2356.3|324
1661951100000|2022-08-31 13:05:00|2371|2365|2372.3|2366.3|2374.8|2368.8|2370.5|2364.5|161
1661951400000|2022-08-31 13:10:00|2372.5|2366.5|2366.8|2360.8|2375.3|2369.3|2366.3|2360.3|156
1661951700000|2022-08-31 13:15:00|2367|2361|2370.3|2364.3|2370.3|2364.3|2365.8|2359.8|126
1661952000000|2022-08-31 13:20:00|2370.5|2364.5|2370.3|2364.3|2373.3|2367.3|2369.8|2363.8|114
1661952300000|2022-08-31 13:25:00|2369.3|2363.3|2367|2361|2369.5|2363.5|2364.5|2358.5|116
1661952600000|2022-08-31 13:30:00|2367.3|2361.3|2360.8|2354.8|2367.8|2361.8|2359.3|2353.3|190
1661952900000|2022-08-31 13:35:00|2360.5|2354.5|2362.8|2356.8|2363.5|2357.5|2359.3|2353.3|241
1661953200000|2022-08-31 13:40:00|2363|2357|2363.3|2357.3|2366.3|2360.3|2361.3|2355.3|88
1661953500000|2022-08-31 13:45:00|2363|2357|2367.3|2361.3|2368|2362|2362|2356|125
1661953800000|2022-08-31 13:50:00|2367|2361|2373.5|2367.5|2374|2368|2366.8|2360.8|107
1661954100000|2022-08-31 13:55:00|2373.3|2367.3|2366.3|2360.3|2374|2368|2365.8|2359.8|102
1661954400000|2022-08-31 14:00:00|2365.3|2359.3|2367|2361|2370.3|2364.3|2365.3|2359.3|84
1661954700000|2022-08-31 14:05:00|2366.8|2360.8|2368|2362|2369.3|2363.3|2365.3|2359.3|99
1661955000000|2022-08-31 14:10:00|2367.8|2361.8|2370.8|2364.8|2372.3|2366.3|2367.5|2361.5|51
1661955300000|2022-08-31 14:15:00|2370.5|2364.5|2374.5|2368.5|2377.8|2371.8|2366.5|2360.5|93
1661955600000|2022-08-31 14:20:00|2374|2368|2370|2364|2374.8|2368.8|2368.8|2362.8|64
1661955900000|2022-08-31 14:25:00|2370.3|2364.3|2371.8|2365.8|2372.8|2366.8|2368.5|2362.5|114
1661956200000|2022-08-31 14:30:00|2371.5|2365.5|2371.3|2365.3|2374.3|2368.3|2370.3|2364.3|92
1661956500000|2022-08-31 14:35:00|2371.5|2365.5|2371|2365|2376.3|2370.3|2369.8|2363.8|98
1661956800000|2022-08-31 14:40:00|2370.8|2364.8|2375.5|2369.5|2375.8|2369.8|2369.3|2363.3|80
1661957100000|2022-08-31 14:45:00|2375.8|2369.8|2375.3|2369.3|2382|2376|2374.8|2368.8|105
1661957400000|2022-08-31 14:50:00|2375.5|2369.5|2371|2365|2376.5|2370.5|2371|2365|106
1661957700000|2022-08-31 14:55:00|2371.3|2365.3|2364|2358|2371.5|2365.5|2363.8|2357.8|118
1661958000000|2022-08-31 15:00:00|2364.3|2358.3|2364.5|2358.5|2365.8|2359.8|2363.3|2357.3|61
1661958300000|2022-08-31 15:05:00|2364.3|2358.3|2358.8|2352.8|2365.3|2359.3|2355.3|2349.3|105
1661958600000|2022-08-31 15:10:00|2358.5|2352.5|2358.3|2352.3|2361|2355|2357|2351|85
1661958900000|2022-08-31 15:15:00|2358|2352|2361.5|2355.5|2362|2356|2358|2352|70
1661959200000|2022-08-31 15:20:00|2361.3|2355.3|2361.5|2355.5|2363.8|2357.8|2358.5|2352.5|103
1661959500000|2022-08-31 15:25:00|2361.8|2355.8|2355.8|2349.8|2363.3|2357.3|2355.5|2349.5|93
1661959800000|2022-08-31 15:30:00|2356|2350|2359|2353|2371.8|2365.8|2356|2350|173
1661960100000|2022-08-31 15:35:00|2358.8|2352.8|2359.3|2353.3|2360.5|2354.5|2356.8|2350.8|68
1661960400000|2022-08-31 15:40:00|2359|2353|2361.3|2355.3|2361.3|2355.3|2357|2351|52
1661960700000|2022-08-31 15:45:00|2361|2355|2359.3|2353.3|2364.3|2358.3|2358.5|2352.5|102
1661961000000|2022-08-31 15:50:00|2359|2353|2362.5|2356.5|2362.8|2356.8|2358|2352|62
1661961300000|2022-08-31 15:55:00|2362.3|2356.3|2365.8|2359.8|2366.3|2360.3|2361.8|2355.8|48
1661961600000|2022-08-31 16:00:00|2366|2360|2374.3|2368.3|2374.8|2368.8|2366|2360|72
1661961900000|2022-08-31 16:05:00|2374.5|2368.5|2371.5|2365.5|2375.3|2369.3|2368.8|2362.8|32
1661962200000|2022-08-31 16:10:00|2371.8|2365.8|2373.8|2367.8|2373.8|2367.8|2371.8|2365.8|11
1661962500000|2022-08-31 16:15:00|2373.5|2367.5|2373.8|2367.8|2374.5|2368.5|2373.5|2367.5|24
1661962800000|2022-08-31 16:20:00|2374|2368|2374.3|2368.3|2375|2369|2374|2368|34
1661963100000|2022-08-31 16:25:00|2374|2368|2374|2368|2374.3|2368.3|2373.5|2367.5|36
1661963400000|2022-08-31 16:30:00|2373.5|2367.5|2371|2365|2373.5|2367.5|2371|2365|34
1661963700000|2022-08-31 16:35:00|2370.8|2364.8|2370.3|2364.3|2372|2366|2370.3|2364.3|36
1661964000000|2022-08-31 16:40:00|2369.5|2363.5|2366.3|2360.3|2370|2364|2366|2360|18
1661964300000|2022-08-31 16:45:00|2366|2360|2365.3|2359.3|2366.5|2360.5|2364.8|2358.8|16
1661964600000|2022-08-31 16:50:00|2365.5|2359.5|2363.3|2357.3|2365.5|2359.5|2362.3|2356.3|33
1661964900000|2022-08-31 16:55:00|2363.5|2357.5|2364|2358|2365.8|2359.8|2362.3|2356.3|54
1661965200000|2022-08-31 17:00:00|2365|2359|2365.3|2359.3|2365.8|2359.8|2363|2357|118
1661965500000|2022-08-31 17:05:00|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2362.5|2356.5|85
1661965800000|2022-08-31 17:10:00|2365.5|2359.5|2366.3|2360.3|2366.8|2360.8|2365.3|2359.3|69
1661966100000|2022-08-31 17:15:00|2366.5|2360.5|2366|2360|2367.3|2361.3|2365.8|2359.8|50
1661966400000|2022-08-31 17:20:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2365.8|2359.8|34
1661966700000|2022-08-31 17:25:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2365.8|2359.8|52
1661967000000|2022-08-31 17:30:00|2366.8|2360.8|2366|2360|2367.8|2361.8|2365.8|2359.8|42
1661967300000|2022-08-31 17:35:00|2366.3|2360.3|2366.3|2360.3|2367|2361|2366.3|2360.3|7
1661967600000|2022-08-31 17:40:00|2366|2360|2366|2360|2366.5|2360.5|2366|2360|21
1661967900000|2022-08-31 17:45:00|2366.3|2360.3|2363.3|2357.3|2366.3|2360.3|2363.3|2357.3|12
1661968200000|2022-08-31 17:50:00|2363.5|2357.5|2359.8|2353.8|2363.8|2357.8|2358|2352|37
1661968500000|2022-08-31 17:55:00|2358.8|2352.8|2367.3|2352.3|2367.3|2352.8|2357.8|2347.8|21
1661990400000|2022-09-01 00:00:00|2365.5|2359.5|2360.6|2354.6|2365.5|2359.5|2360.6|2354.6|20
1661990700000|2022-09-01 00:05:00|2360.9|2354.9|2364.4|2358.4|2364.4|2358.4|2360.4|2354.4|63
1661991000000|2022-09-01 00:10:00|2364|2358|2361.5|2355.5|2365.5|2359.5|2361.5|2355.5|40
1661991300000|2022-09-01 00:15:00|2361.8|2355.8|2356|2350|2361.8|2355.8|2355.5|2349.5|44
1661991600000|2022-09-01 00:20:00|2355.8|2349.8|2356|2350|2356|2350|2355.5|2349.5|22
1661991900000|2022-09-01 00:25:00|2358|2352|2359.3|2353.3|2360.8|2354.8|2358|2352|45
1661992200000|2022-09-01 00:30:00|2359.5|2353.5|2359|2353|2360.8|2354.8|2358.8|2352.8|30
1661992500000|2022-09-01 00:35:00|2359.3|2353.3|2357.3|2351.3|2360.3|2354.3|2357.3|2351.3|16
1661992800000|2022-09-01 00:40:00|2357.5|2351.5|2356|2350|2357.8|2351.8|2355.8|2349.8|31
1661993100000|2022-09-01 00:45:00|2355.8|2349.8|2356|2350|2356.8|2350.8|2355.3|2349.3|30
1661993400000|2022-09-01 00:50:00|2356.3|2350.3|2357.3|2351.3|2358.5|2352.5|2354.8|2348.8|39
1661993700000|2022-09-01 00:55:00|2357|2351|2361.3|2355.3|2361.8|2355.8|2355.8|2349.8|43
1661994000000|2022-09-01 01:00:00|2361.5|2355.5|2357|2351|2364.5|2358.5|2355.5|2349.5|67
1661994300000|2022-09-01 01:05:00|2356.8|2350.8|2357|2351|2362.3|2356.3|2355.5|2349.5|51
1661994600000|2022-09-01 01:10:00|2357.5|2351.5|2361|2355|2362|2356|2356.8|2350.8|47
1661994900000|2022-09-01 01:15:00|2361.3|2355.3|2364|2358|2364.8|2358.8|2358.8|2352.8|126
1661995200000|2022-09-01 01:20:00|2363.8|2357.8|2362.8|2356.8|2364.5|2358.5|2361.5|2355.5|52
1661995500000|2022-09-01 01:25:00|2363|2357|2361|2355|2364.3|2358.3|2360.3|2354.3|77
1661995800000|2022-09-01 01:30:00|2361.3|2355.3|2360.5|2354.5|2362.5|2356.5|2358.5|2352.5|111
1661996100000|2022-09-01 01:35:00|2361.3|2355.3|2356.5|2350.5|2362.3|2356.3|2356.3|2350.3|73
1661996400000|2022-09-01 01:40:00|2356.3|2350.3|2357.5|2351.5|2360|2354|2355.3|2349.3|59
1661996700000|2022-09-01 01:45:00|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356|2350|36
1661997000000|2022-09-01 01:50:00|2356.5|2350.5|2356|2350|2357.5|2351.5|2355|2349|29
1661997300000|2022-09-01 01:55:00|2356.3|2350.3|2356.8|2350.8|2357.3|2351.3|2356.3|2350.3|26
1661997600000|2022-09-01 02:00:00|2356.5|2350.5|2355.8|2349.8|2357.3|2351.3|2355.3|2349.3|42
1661997900000|2022-09-01 02:05:00|2356.5|2350.5|2357.3|2351.3|2358.8|2352.8|2355.3|2349.3|70
1661998200000|2022-09-01 02:10:00|2357.8|2351.8|2356.8|2350.8|2358.3|2352.3|2355|2349|85
1661998500000|2022-09-01 02:15:00|2357|2351|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|14
1661998800000|2022-09-01 02:20:00|2358.5|2352.5|2359.3|2353.3|2359.3|2353.3|2358.3|2352.3|7
1661999100000|2022-09-01 02:25:00|2359.5|2353.5|2360.3|2354.3|2360.8|2354.8|2359.5|2353.5|11
1661999400000|2022-09-01 02:30:00|2360|2354|2356.8|2350.8|2360.5|2354.5|2356.8|2350.8|49
1661999700000|2022-09-01 02:35:00|2356.5|2350.5|2355|2349|2358.5|2352.5|2355|2349|62
1662000000000|2022-09-01 02:40:00|2355.5|2349.5|2351.3|2345.3|2356.3|2350.3|2351|2345|64
1662000300000|2022-09-01 02:45:00|2351|2345|2351|2345|2352.3|2346.3|2349.8|2343.8|42
1662000600000|2022-09-01 02:50:00|2351.3|2345.3|2350.3|2344.3|2351.8|2345.8|2349.8|2343.8|25
1662000900000|2022-09-01 02:55:00|2350|2344|2349.8|2343.8|2350.5|2344.5|2348.8|2342.8|28
1662001200000|2022-09-01 03:00:00|2349.5|2343.5|2345.3|2339.3|2349.5|2343.5|2344.8|2338.8|34
1662001500000|2022-09-01 03:05:00|2345|2339|2346.5|2340.5|2347.5|2341.5|2345|2339|35
1662001800000|2022-09-01 03:10:00|2346.8|2340.8|2347.5|2341.5|2348.8|2342.8|2345.8|2339.8|57
1662002100000|2022-09-01 03:15:00|2347.3|2341.3|2351.8|2345.8|2352|2346|2346.8|2340.8|61
1662002400000|2022-09-01 03:20:00|2351.5|2345.5|2350.3|2344.3|2351.8|2345.8|2349.8|2343.8|19
1662002700000|2022-09-01 03:25:00|2350|2344|2348|2342|2350|2344|2347|2341|30
1662003000000|2022-09-01 03:30:00|2347.8|2341.8|2348.8|2342.8|2349|2343|2347.3|2341.3|10
1662003300000|2022-09-01 03:35:00|2349|2343|2347.3|2341.3|2349|2343|2347.3|2341.3|5
1662003600000|2022-09-01 03:40:00|2347.5|2341.5|2344.3|2338.3|2347.5|2341.5|2344.3|2338.3|10
1662003900000|2022-09-01 03:45:00|2345|2339|2344.8|2338.8|2345.8|2339.8|2344.8|2338.8|10
1662004200000|2022-09-01 03:50:00|2345|2339|2345.5|2339.5|2346.5|2340.5|2345|2339|16
1662004500000|2022-09-01 03:55:00|2345.8|2339.8|2347|2341|2348|2342|2345.8|2339.8|12
1662004800000|2022-09-01 04:00:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2345.5|2339.5|22
1662005100000|2022-09-01 04:05:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|17
1662005400000|2022-09-01 04:10:00|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|3
1662005700000|2022-09-01 04:15:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.5|2340.5|2
1662006000000|2022-09-01 04:20:00|2346.3|2340.3|2344.3|2338.3|2346.3|2340.3|2344.3|2338.3|7
1662006300000|2022-09-01 04:25:00|2344|2338|2338.3|2332.3|2345.5|2339.5|2338|2332|42
1662006600000|2022-09-01 04:30:00|2338.5|2332.5|2339.3|2333.3|2343.3|2337.3|2338.5|2332.5|38
1662006900000|2022-09-01 04:35:00|2339.5|2333.5|2341.3|2335.3|2341.3|2335.3|2338.5|2332.5|13
1662007200000|2022-09-01 04:40:00|2341.5|2335.5|2343.3|2337.3|2345.5|2339.5|2341.5|2335.5|25
1662007500000|2022-09-01 04:45:00|2343.5|2337.5|2343.3|2337.3|2343.5|2337.5|2343.3|2337.3|2
1662007800000|2022-09-01 04:50:00|2343.5|2337.5|2346|2340|2346|2340|2343.5|2337.5|9
1662008100000|2022-09-01 04:55:00|2345.8|2339.8|2344|2338|2346.3|2340.3|2342.8|2336.8|20
1662008400000|2022-09-01 05:00:00|2344.3|2338.3|2342.5|2336.5|2344.3|2338.3|2342.3|2336.3|15
1662008700000|2022-09-01 05:05:00|2343.5|2337.5|2342.5|2336.5|2344|2338|2342.5|2336.5|15
1662009000000|2022-09-01 05:10:00|2342.8|2336.8|2344|2338|2344|2338|2342.5|2336.5|12
1662009300000|2022-09-01 05:15:00|2344.3|2338.3|2344|2338|2346.5|2340.5|2344|2338|20
1662009600000|2022-09-01 05:20:00|2344.3|2338.3|2347|2341|2347|2341|2344.3|2338.3|19
1662009900000|2022-09-01 05:25:00|2347.3|2341.3|2347.5|2341.5|2348.3|2342.3|2347.3|2341.3|5
1662010200000|2022-09-01 05:30:00|2347.3|2341.3|2343.8|2337.8|2348.8|2342.8|2342|2336|76
1662010500000|2022-09-01 05:35:00|2344|2338|2343|2337|2345|2339|2342|2336|42
1662010800000|2022-09-01 05:40:00|2342.8|2336.8|2341.3|2335.3|2342.8|2336.8|2341|2335|23
1662011100000|2022-09-01 05:45:00|2341|2335|2340.8|2334.8|2342.5|2336.5|2340.3|2334.3|41
1662011400000|2022-09-01 05:50:00|2340.5|2334.5|2340.3|2334.3|2341|2335|2339.5|2333.5|44
1662011700000|2022-09-01 05:55:00|2340|2334|2336.5|2330.5|2341.3|2335.3|2336.5|2330.5|36
1662012000000|2022-09-01 06:00:00|2336.8|2330.8|2334.5|2328.5|2338|2332|2334.5|2328.5|36
1662012300000|2022-09-01 06:05:00|2335|2329|2335.8|2329.8|2336|2330|2333.3|2327.3|53
1662012600000|2022-09-01 06:10:00|2335.5|2329.5|2331.5|2325.5|2336|2330|2330.5|2324.5|62
1662012900000|2022-09-01 06:15:00|2331.3|2325.3|2330|2324|2332.5|2326.5|2329.8|2323.8|38
1662013200000|2022-09-01 06:20:00|2329.8|2323.8|2328.5|2322.5|2331|2325|2327|2321|54
1662013500000|2022-09-01 06:25:00|2328.8|2322.8|2322.3|2316.3|2329.3|2323.3|2321.5|2315.5|74
1662013800000|2022-09-01 06:30:00|2322.5|2316.5|2325|2319|2325.8|2319.8|2322.3|2316.3|40
1662014100000|2022-09-01 06:35:00|2324.8|2318.8|2324.5|2318.5|2325|2319|2322|2316|72
1662014400000|2022-09-01 06:40:00|2324.8|2318.8|2327.3|2321.3|2328|2322|2323.3|2317.3|54
1662014700000|2022-09-01 06:45:00|2327|2321|2322|2316|2327.8|2321.8|2321.3|2315.3|68
1662015000000|2022-09-01 06:50:00|2322.3|2316.3|2325|2319|2325.5|2319.5|2321.5|2315.5|76
1662015300000|2022-09-01 06:55:00|2325.5|2319.5|2322.8|2316.8|2325.5|2319.5|2322|2316|65
1662015600000|2022-09-01 07:00:00|2322.5|2316.5|2315.9|2309.9|2322.5|2316.5|2314.5|2308.5|142
1662015900000|2022-09-01 07:05:00|2315.6|2309.6|2315.3|2309.3|2315.9|2309.9|2308.3|2302.3|174
1662016200000|2022-09-01 07:10:00|2315|2309|2314.3|2308.3|2320.3|2314.3|2313.5|2307.5|69
1662016500000|2022-09-01 07:15:00|2314|2308|2315.5|2309.5|2320.3|2314.3|2313.8|2307.8|57
1662016800000|2022-09-01 07:20:00|2315.8|2309.8|2319.5|2313.5|2320.5|2314.5|2315.8|2309.8|88
1662017100000|2022-09-01 07:25:00|2320|2314|2309.3|2303.3|2320.8|2314.8|2309|2303|105
1662017400000|2022-09-01 07:30:00|2309.8|2303.8|2311.3|2305.3|2312|2306|2308|2302|102
1662017700000|2022-09-01 07:35:00|2311.8|2305.8|2314|2308|2316.5|2310.5|2311.3|2305.3|78
1662018000000|2022-09-01 07:40:00|2313.8|2307.8|2310.5|2304.5|2314.3|2308.3|2309.3|2303.3|63
1662018300000|2022-09-01 07:45:00|2310.8|2304.8|2311.8|2305.8|2314.3|2308.3|2310.8|2304.8|69
1662018600000|2022-09-01 07:50:00|2312|2306|2315.3|2309.3|2317.5|2311.5|2309.5|2303.5|72
1662018900000|2022-09-01 07:55:00|2315|2309|2318.8|2312.8|2319|2313|2314.3|2308.3|70
1662019200000|2022-09-01 08:00:00|2318.3|2312.3|2312|2306|2318.3|2312.3|2308.5|2302.5|82
1662019500000|2022-09-01 08:05:00|2311|2305|2309|2303|2312.5|2306.5|2309|2303|42
1662019800000|2022-09-01 08:10:00|2308.8|2302.8|2303.3|2297.3|2309.3|2303.3|2302.1|2296.1|95
1662020100000|2022-09-01 08:15:00|2303|2297|2302.5|2296.5|2303.5|2297.5|2301.8|2295.8|43
1662020400000|2022-09-01 08:20:00|2302.8|2296.8|2302.5|2296.5|2308|2302|2302.3|2296.3|62
1662020700000|2022-09-01 08:25:00|2302.3|2296.3|2302.3|2296.3|2303.5|2297.5|2301.5|2295.5|27
1662021000000|2022-09-01 08:30:00|2302.5|2296.5|2304.3|2298.3|2305.3|2299.3|2302.3|2296.3|56
1662021300000|2022-09-01 08:35:00|2304.5|2298.5|2303.3|2297.3|2307.5|2301.5|2303|2297|54
1662021600000|2022-09-01 08:40:00|2303.5|2297.5|2305.5|2299.5|2306.3|2300.3|2301.8|2295.8|53
1662021900000|2022-09-01 08:45:00|2305.3|2299.3|2308|2302|2308.8|2302.8|2305|2299|53
1662022200000|2022-09-01 08:50:00|2308.3|2302.3|2308.3|2302.3|2311|2305|2306.5|2300.5|69
1662022500000|2022-09-01 08:55:00|2308.5|2302.5|2309.8|2303.8|2310.8|2304.8|2308.3|2302.3|45
1662022800000|2022-09-01 09:00:00|2309|2303|2309|2303|2309.8|2303.8|2307.5|2301.5|53
1662023100000|2022-09-01 09:05:00|2309.3|2303.3|2306.8|2300.8|2309.8|2303.8|2306.5|2300.5|55
1662023400000|2022-09-01 09:10:00|2306.5|2300.5|2307.8|2301.8|2308.5|2302.5|2306.3|2300.3|52
1662023700000|2022-09-01 09:15:00|2307.3|2301.3|2309|2303|2309|2303|2306.3|2300.3|46
1662024000000|2022-09-01 09:20:00|2309.3|2303.3|2313|2307|2314|2308|2309.3|2303.3|78
1662024300000|2022-09-01 09:25:00|2312|2306|2310.8|2304.8|2312.5|2306.5|2309.5|2303.5|56
1662024600000|2022-09-01 09:30:00|2310.5|2304.5|2302.8|2296.8|2311.5|2305.5|2301.8|2295.8|92
1662024900000|2022-09-01 09:35:00|2302.5|2296.5|2304.3|2298.3|2304.8|2298.8|2302.3|2296.3|38
1662025200000|2022-09-01 09:40:00|2304|2298|2307.5|2301.5|2307.5|2301.5|2303|2297|37
1662025500000|2022-09-01 09:45:00|2307.8|2301.8|2311.3|2305.3|2311.5|2305.5|2307.8|2301.8|47
1662025800000|2022-09-01 09:50:00|2311|2305|2309.3|2303.3|2312.8|2306.8|2308.5|2302.5|34
1662026100000|2022-09-01 09:55:00|2309|2303|2310.5|2304.5|2311.8|2305.8|2309|2303|45
1662026400000|2022-09-01 10:00:00|2310.3|2304.3|2304|2298|2310.3|2304.3|2302|2296|77
1662026700000|2022-09-01 10:05:00|2302.8|2296.8|2302|2296|2304|2298|2301.8|2295.8|37
1662027000000|2022-09-01 10:10:00|2302.8|2296.8|2304|2298|2304|2298|2302|2296|42
1662027300000|2022-09-01 10:15:00|2303.8|2297.8|2307|2301|2307|2301|2302.5|2296.5|31
1662027600000|2022-09-01 10:20:00|2307.3|2301.3|2305.3|2299.3|2308.5|2302.5|2302.3|2296.3|41
1662027900000|2022-09-01 10:25:00|2305|2299|2304.3|2298.3|2305.5|2299.5|2303.3|2297.3|30
1662028200000|2022-09-01 10:30:00|2304|2298|2301.8|2295.8|2304|2298|2301.5|2295.5|23
1662028500000|2022-09-01 10:35:00|2302|2296|2304.8|2298.8|2305.5|2299.5|2302|2296|38
1662028800000|2022-09-01 10:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2303.5|2297.5|18
1662029100000|2022-09-01 10:45:00|2304.8|2298.8|2308.3|2302.3|2308.5|2302.5|2304.8|2298.8|54
1662029400000|2022-09-01 10:50:00|2308|2302|2307.3|2301.3|2308.3|2302.3|2306.5|2300.5|25
1662029700000|2022-09-01 10:55:00|2307.5|2301.5|2307|2301|2309|2303|2306.5|2300.5|30
1662030000000|2022-09-01 11:00:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|35
1662030300000|2022-09-01 11:05:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306|2300|18
1662030600000|2022-09-01 11:10:00|2306.3|2300.3|2306.5|2300.5|2307|2301|2305|2299|32
1662030900000|2022-09-01 11:15:00|2306.3|2300.3|2306|2300|2307.3|2301.3|2304.8|2298.8|71
1662031200000|2022-09-01 11:20:00|2306.3|2300.3|2305.5|2299.5|2307|2301|2305.3|2299.3|46
1662031500000|2022-09-01 11:25:00|2305.3|2299.3|2306.3|2300.3|2307|2301|2304.5|2298.5|51
1662031800000|2022-09-01 11:30:00|2306|2300|2306|2300|2307.3|2301.3|2304.8|2298.8|97
1662032100000|2022-09-01 11:35:00|2306.3|2300.3|2305|2299|2306.8|2300.8|2304.8|2298.8|68
1662032400000|2022-09-01 11:40:00|2305.3|2299.3|2306.3|2300.3|2306.8|2300.8|2304.3|2298.3|46
1662032700000|2022-09-01 11:45:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2303.5|2297.5|43
1662033000000|2022-09-01 11:50:00|2305.3|2299.3|2305|2299|2306|2300|2304.3|2298.3|29
1662033300000|2022-09-01 11:55:00|2305.3|2299.3|2302.3|2296.3|2308|2302|2300.3|2294.3|88
1662033600000|2022-09-01 12:00:00|2302.8|2296.8|2296.3|2290.3|2303|2297|2296.3|2290.3|66
1662033900000|2022-09-01 12:05:00|2296.5|2290.5|2301|2295|2305.4|2299.4|2296|2290|94
1662034200000|2022-09-01 12:10:00|2300.8|2294.8|2306.3|2300.3|2309.5|2303.5|2299.8|2293.8|85
1662034500000|2022-09-01 12:15:00|2306.5|2300.5|2304|2298|2308.3|2302.3|2302.5|2296.5|86
1662034800000|2022-09-01 12:20:00|2303.8|2297.8|2304.3|2298.3|2305.3|2299.3|2300.3|2294.3|92
1662035100000|2022-09-01 12:25:00|2303.8|2297.8|2307.5|2301.5|2308.3|2302.3|2302.8|2296.8|44
1662035400000|2022-09-01 12:30:00|2307.3|2301.3|2308.8|2302.8|2310.5|2304.5|2306.3|2300.3|67
1662035700000|2022-09-01 12:35:00|2308.5|2302.5|2309|2303|2309|2303|2306|2300|100
1662036000000|2022-09-01 12:40:00|2308.8|2302.8|2306.5|2300.5|2309.8|2303.8|2306.3|2300.3|83
1662036300000|2022-09-01 12:45:00|2306.3|2300.3|2312.8|2306.8|2313|2307|2306.3|2300.3|106
1662036600000|2022-09-01 12:50:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2310.3|2304.3|94
1662036900000|2022-09-01 12:55:00|2312.5|2306.5|2313.8|2307.8|2315.3|2309.3|2311.8|2305.8|71
1662037200000|2022-09-01 13:00:00|2313.5|2307.5|2315|2309|2317.3|2311.3|2311.8|2305.8|176
1662037500000|2022-09-01 13:05:00|2314.8|2308.8|2314|2308|2316.3|2310.3|2309.5|2303.5|185
1662037800000|2022-09-01 13:10:00|2313.8|2307.8|2306.5|2300.5|2314.5|2308.5|2306.5|2300.5|154
1662038100000|2022-09-01 13:15:00|2306.3|2300.3|2307.3|2301.3|2311.3|2305.3|2305|2299|206
1662038400000|2022-09-01 13:20:00|2306.8|2300.8|2301.8|2295.8|2307|2301|2300.5|2294.5|204
1662038700000|2022-09-01 13:25:00|2301.5|2295.5|2306|2300|2306.8|2300.8|2301.5|2295.5|157
1662039000000|2022-09-01 13:30:00|2305.8|2299.8|2305|2299|2306.3|2300.3|2304|2298|116
1662039300000|2022-09-01 13:35:00|2305.8|2299.8|2308|2302|2308.3|2302.3|2305|2299|95
1662039600000|2022-09-01 13:40:00|2307.8|2301.8|2308.8|2302.8|2309.8|2303.8|2306.5|2300.5|131
1662039900000|2022-09-01 13:45:00|2308.5|2302.5|2302|2296|2308.8|2302.8|2302|2296|91
1662040200000|2022-09-01 13:50:00|2301.5|2295.5|2302.3|2296.3|2303.8|2297.8|2300|2294|129
1662040500000|2022-09-01 13:55:00|2301.8|2295.8|2304.3|2298.3|2304.5|2298.5|2301.3|2295.3|78
1662040800000|2022-09-01 14:00:00|2304|2298|2303.5|2297.5|2305.3|2299.3|2299.8|2293.8|120
1662041100000|2022-09-01 14:05:00|2303|2297|2304|2298|2305.5|2299.5|2303|2297|101
1662041400000|2022-09-01 14:10:00|2303.8|2297.8|2303.5|2297.5|2305.8|2299.8|2302.5|2296.5|88
1662041700000|2022-09-01 14:15:00|2303.3|2297.3|2305|2299|2305|2299|2299.8|2293.8|128
1662042000000|2022-09-01 14:20:00|2304.8|2298.8|2306.8|2300.8|2307.8|2301.8|2304.3|2298.3|88
1662042300000|2022-09-01 14:25:00|2307|2301|2305.3|2299.3|2307.5|2301.5|2302|2296|114
1662042600000|2022-09-01 14:30:00|2305|2299|2300.3|2294.3|2306.5|2300.5|2300.3|2294.3|99
1662042900000|2022-09-01 14:35:00|2300|2294|2296|2290|2301.5|2295.5|2295.3|2289.3|123
1662043200000|2022-09-01 14:40:00|2296.3|2290.3|2305|2299|2305|2299|2296.3|2290.3|120
1662043500000|2022-09-01 14:45:00|2305.3|2299.3|2304|2298|2306.5|2300.5|2300.3|2294.3|112
1662043800000|2022-09-01 14:50:00|2303.8|2297.8|2304.8|2298.8|2307|2301|2300.3|2294.3|104
1662044100000|2022-09-01 14:55:00|2305.3|2299.3|2304.8|2298.8|2307.3|2301.3|2304.8|2298.8|111
1662044400000|2022-09-01 15:00:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2299.8|2293.8|123
1662044700000|2022-09-01 15:05:00|2303.5|2297.5|2295.5|2289.5|2307|2301|2294|2288|149
1662045000000|2022-09-01 15:10:00|2295.3|2289.3|2297.5|2291.5|2298.8|2292.8|2295.3|2289.3|77
1662045300000|2022-09-01 15:15:00|2297.8|2291.8|2295.8|2289.8|2302.5|2296.5|2295|2289|101
1662045600000|2022-09-01 15:20:00|2295.5|2289.5|2297.3|2291.3|2297.5|2291.5|2294.3|2288.3|61
1662045900000|2022-09-01 15:25:00|2297|2291|2293.3|2287.3|2297|2291|2292.5|2286.5|74
1662046200000|2022-09-01 15:30:00|2293|2287|2303.5|2297.5|2304.9|2298.9|2291.8|2285.8|152
1662046500000|2022-09-01 15:35:00|2303.3|2297.3|2304.5|2298.5|2306|2300|2302.5|2296.5|84
1662046800000|2022-09-01 15:40:00|2305.3|2299.3|2306.3|2300.3|2306.5|2300.5|2304.5|2298.5|69
1662047100000|2022-09-01 15:45:00|2306.5|2300.5|2301.8|2295.8|2308.4|2302.4|2301.5|2295.5|72
1662047400000|2022-09-01 15:50:00|2301.5|2295.5|2303.3|2297.3|2305.8|2299.8|2301.5|2295.5|27
1662047700000|2022-09-01 15:55:00|2303.5|2297.5|2303.5|2297.5|2304|2298|2301.8|2295.8|34
1662048000000|2022-09-01 16:00:00|2303.3|2297.3|2303|2297|2303.8|2297.8|2303|2297|30
1662048300000|2022-09-01 16:05:00|2303.3|2297.3|2306.3|2300.3|2306.3|2300.3|2303|2297|36
1662048600000|2022-09-01 16:10:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.5|2299.5|14
1662048900000|2022-09-01 16:15:00|2306.3|2300.3|2306|2300|2307|2301|2304.5|2298.5|36
1662049200000|2022-09-01 16:20:00|2305.8|2299.8|2305|2299|2306.3|2300.3|2303.5|2297.5|41
1662049500000|2022-09-01 16:25:00|2304.8|2298.8|2306|2300|2306.3|2300.3|2304.3|2298.3|56
1662049800000|2022-09-01 16:30:00|2306.3|2300.3|2305.5|2299.5|2306.3|2300.3|2305.3|2299.3|20
1662050100000|2022-09-01 16:35:00|2305|2299|2304|2298|2305|2299|2303.8|2297.8|22
1662050400000|2022-09-01 16:40:00|2304.3|2298.3|2307.5|2301.5|2307.5|2301.5|2303.8|2297.8|39
1662050700000|2022-09-01 16:45:00|2307.3|2301.3|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|32
1662051000000|2022-09-01 16:50:00|2307.8|2301.8|2306.8|2300.8|2307.8|2301.8|2306.8|2300.8|7
1662051300000|2022-09-01 16:55:00|2307|2301|2304.8|2298.8|2307.3|2301.3|2304|2298|57
1662051600000|2022-09-01 17:00:00|2304.3|2298.3|2305.3|2299.3|2305.5|2299.5|2302.8|2296.8|91
1662051900000|2022-09-01 17:05:00|2305|2299|2306|2300|2306.5|2300.5|2305|2299|48
1662052200000|2022-09-01 17:10:00|2306.8|2300.8|2307|2301|2307.8|2301.8|2306|2300|63
1662052500000|2022-09-01 17:15:00|2308.3|2302.3|2308.8|2302.8|2309.5|2303.5|2308.3|2302.3|53
1662052800000|2022-09-01 17:20:00|2309|2303|2309.3|2303.3|2309.8|2303.8|2308.3|2302.3|96
1662053100000|2022-09-01 17:25:00|2309.5|2303.5|2311.5|2305.5|2311.8|2305.8|2308.8|2302.8|83
1662053400000|2022-09-01 17:30:00|2311.8|2305.8|2313.5|2307.5|2313.8|2307.8|2311|2305|46
1662053700000|2022-09-01 17:35:00|2313.3|2307.3|2313.8|2307.8|2314.5|2308.5|2313.3|2307.3|25
1662054000000|2022-09-01 17:40:00|2314|2308|2313.8|2307.8|2314.5|2308.5|2313.5|2307.5|44
1662054300000|2022-09-01 17:45:00|2313.5|2307.5|2308.5|2302.5|2313.8|2307.8|2306.8|2300.8|45
1662054600000|2022-09-01 17:50:00|2308.3|2302.3|2310.3|2304.3|2311.8|2305.8|2308.3|2302.3|53
1662054900000|2022-09-01 17:55:00|2310|2304|2313.8|2298.8|2315|2304|2309.8|2298.8|11
1662076800000|2022-09-02 00:00:00|2319.3|2313.3|2321|2315|2321.5|2315.5|2319.1|2313.1|15
1662077100000|2022-09-02 00:05:00|2321.4|2315.4|2325.1|2319.1|2325.9|2319.9|2319.6|2313.6|31
1662077400000|2022-09-02 00:10:00|2324.9|2318.9|2324.6|2318.6|2330.4|2324.4|2324.5|2318.5|21
1662077700000|2022-09-02 00:15:00|2324.4|2318.4|2320.8|2314.8|2324.4|2318.4|2320.8|2314.8|21
1662078000000|2022-09-02 00:20:00|2320.5|2314.5|2319.8|2313.8|2320.5|2314.5|2317.4|2311.4|20
1662078300000|2022-09-02 00:25:00|2319|2313|2320.5|2314.5|2321|2315|2319|2313|12
1662078600000|2022-09-02 00:30:00|2320.3|2314.3|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|30
1662078900000|2022-09-02 00:35:00|2317.5|2311.5|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|8
1662079200000|2022-09-02 00:40:00|2317.8|2311.8|2316.8|2310.8|2318.3|2312.3|2316|2310|15
1662079500000|2022-09-02 00:45:00|2317|2311|2317.5|2311.5|2318.3|2312.3|2316.8|2310.8|20
1662079800000|2022-09-02 00:50:00|2317.3|2311.3|2320.5|2314.5|2322.8|2316.8|2316.8|2310.8|55
1662080100000|2022-09-02 00:55:00|2321.5|2315.5|2320|2314|2321.5|2315.5|2319|2313|16
1662080400000|2022-09-02 01:00:00|2319.8|2313.8|2317.8|2311.8|2320.5|2314.5|2317|2311|76
1662080700000|2022-09-02 01:05:00|2317.5|2311.5|2317.5|2311.5|2319.8|2313.8|2317.3|2311.3|72
1662081000000|2022-09-02 01:10:00|2317.8|2311.8|2315.5|2309.5|2317.8|2311.8|2312.8|2306.8|57
1662081300000|2022-09-02 01:15:00|2315.8|2309.8|2317.5|2311.5|2318|2312|2315|2309|57
1662081600000|2022-09-02 01:20:00|2317.3|2311.3|2315.8|2309.8|2317.3|2311.3|2315|2309|14
1662081900000|2022-09-02 01:25:00|2316|2310|2319|2313|2319|2313|2316|2310|23
1662082200000|2022-09-02 01:30:00|2318.8|2312.8|2317.5|2311.5|2318.8|2312.8|2314.8|2308.8|65
1662082500000|2022-09-02 01:35:00|2317.8|2311.8|2320.5|2314.5|2320.5|2314.5|2317.3|2311.3|38
1662082800000|2022-09-02 01:40:00|2321|2315|2317|2311|2321|2315|2317|2311|60
1662083100000|2022-09-02 01:45:00|2317.3|2311.3|2320|2314|2320.5|2314.5|2317|2311|17
1662083400000|2022-09-02 01:50:00|2320.3|2314.3|2320.5|2314.5|2322|2316|2319|2313|63
1662083700000|2022-09-02 01:55:00|2320.3|2314.3|2320.8|2314.8|2321.8|2315.8|2318.8|2312.8|25
1662084000000|2022-09-02 02:00:00|2321|2315|2316.5|2310.5|2321.3|2315.3|2316.5|2310.5|22
1662084300000|2022-09-02 02:05:00|2316.8|2310.8|2314.5|2308.5|2316.8|2310.8|2312.3|2306.3|41
1662084600000|2022-09-02 02:10:00|2315|2309|2318|2312|2318.3|2312.3|2313.3|2307.3|72
1662084900000|2022-09-02 02:15:00|2317.8|2311.8|2311|2305|2318|2312|2310.5|2304.5|21
1662085200000|2022-09-02 02:20:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.5|2304.5|23
1662085500000|2022-09-02 02:25:00|2311.3|2305.3|2312.3|2306.3|2314.3|2308.3|2311.3|2305.3|13
1662085800000|2022-09-02 02:30:00|2312.5|2306.5|2311|2305|2316.3|2310.3|2310.5|2304.5|72
1662086100000|2022-09-02 02:35:00|2310.8|2304.8|2307|2301|2311|2305|2305.3|2299.3|74
1662086400000|2022-09-02 02:40:00|2306.8|2300.8|2302.5|2296.5|2309.3|2303.3|2302.3|2296.3|40
1662086700000|2022-09-02 02:45:00|2302.8|2296.8|2302.3|2296.3|2304.8|2298.8|2301|2295|47
1662087000000|2022-09-02 02:50:00|2302|2296|2305.8|2299.8|2306|2300|2302|2296|52
1662087300000|2022-09-02 02:55:00|2306.3|2300.3|2316.5|2310.5|2317.3|2311.3|2306|2300|129
1662087600000|2022-09-02 03:00:00|2315.5|2309.5|2317.8|2311.8|2320.3|2314.3|2314.5|2308.5|159
1662087900000|2022-09-02 03:05:00|2318|2312|2319|2313|2321.5|2315.5|2316|2310|112
1662088200000|2022-09-02 03:10:00|2319.3|2313.3|2320.3|2314.3|2321.8|2315.8|2318.8|2312.8|61
1662088500000|2022-09-02 03:15:00|2320|2314|2320.5|2314.5|2322|2316|2317|2311|77
1662088800000|2022-09-02 03:20:00|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2317.3|2311.3|44
1662089100000|2022-09-02 03:25:00|2321.8|2315.8|2318|2312|2323|2317|2318|2312|61
1662089400000|2022-09-02 03:30:00|2318.3|2312.3|2316.3|2310.3|2319.5|2313.5|2314.8|2308.8|27
1662089700000|2022-09-02 03:35:00|2316|2310|2315.3|2309.3|2316|2310|2315|2309|10
1662090000000|2022-09-02 03:40:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2311.5|2305.5|22
1662090300000|2022-09-02 03:45:00|2314.8|2308.8|2316.3|2310.3|2316.5|2310.5|2314.5|2308.5|11
1662090600000|2022-09-02 03:50:00|2316|2310|2315.3|2309.3|2316.3|2310.3|2315|2309|11
1662090900000|2022-09-02 03:55:00|2315.5|2309.5|2316.8|2310.8|2317.3|2311.3|2315.3|2309.3|13
1662091200000|2022-09-02 04:00:00|2317|2311|2316|2310|2317|2311|2315.8|2309.8|15
1662091500000|2022-09-02 04:05:00|2316.3|2310.3|2321.5|2315.5|2321.8|2315.8|2315.3|2309.3|24
1662091800000|2022-09-02 04:10:00|2321.3|2315.3|2320.5|2314.5|2322|2316|2320.5|2314.5|10
1662092100000|2022-09-02 04:15:00|2320|2314|2319|2313|2320|2314|2318.8|2312.8|8
1662092400000|2022-09-02 04:20:00|2318.8|2312.8|2320|2314|2320.5|2314.5|2318.5|2312.5|13
1662092700000|2022-09-02 04:25:00|2320.8|2314.8|2321.8|2315.8|2322|2316|2320.8|2314.8|9
1662093000000|2022-09-02 04:30:00|2321.5|2315.5|2321.8|2315.8|2322|2316|2319.8|2313.8|15
1662093300000|2022-09-02 04:35:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2320.5|2314.5|16
1662093600000|2022-09-02 04:40:00|2322.5|2316.5|2321.3|2315.3|2322.8|2316.8|2321.3|2315.3|14
1662093900000|2022-09-02 04:45:00|2321.5|2315.5|2320.8|2314.8|2322.5|2316.5|2320.5|2314.5|19
1662094200000|2022-09-02 04:50:00|2320.5|2314.5|2318.8|2312.8|2320.8|2314.8|2318.8|2312.8|16
1662094500000|2022-09-02 04:55:00|2318.5|2312.5|2320.5|2314.5|2321|2315|2317.8|2311.8|12
1662094800000|2022-09-02 05:00:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|2
1662095100000|2022-09-02 05:05:00|2321.5|2315.5|2322.8|2316.8|2322.8|2316.8|2321|2315|7
1662095400000|2022-09-02 05:10:00|2323.3|2317.3|2325.8|2319.8|2326.5|2320.5|2322.5|2316.5|20
1662095700000|2022-09-02 05:15:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|9
1662096000000|2022-09-02 05:20:00|2326.8|2320.8|2323.8|2317.8|2328.3|2322.3|2323.5|2317.5|32
1662096300000|2022-09-02 05:25:00|2323.5|2317.5|2324|2318|2324.5|2318.5|2323|2317|24
1662096600000|2022-09-02 05:30:00|2323.8|2317.8|2321.8|2315.8|2324.5|2318.5|2320|2314|81
1662096900000|2022-09-02 05:35:00|2322|2316|2322|2316|2323.8|2317.8|2320.5|2314.5|64
1662097200000|2022-09-02 05:40:00|2321.8|2315.8|2324.8|2318.8|2327.8|2321.8|2321.5|2315.5|57
1662097500000|2022-09-02 05:45:00|2325|2319|2322.3|2316.3|2325|2319|2322|2316|41
1662097800000|2022-09-02 05:50:00|2322|2316|2325.5|2319.5|2325.5|2319.5|2321.5|2315.5|31
1662098100000|2022-09-02 05:55:00|2325.3|2319.3|2325|2319|2325.8|2319.8|2322.3|2316.3|60
1662098400000|2022-09-02 06:00:00|2324.8|2318.8|2327.5|2321.5|2329.5|2323.5|2324.3|2318.3|97
1662098700000|2022-09-02 06:05:00|2327.8|2321.8|2321.5|2315.5|2328|2322|2321|2315|67
1662099000000|2022-09-02 06:10:00|2321.8|2315.8|2321|2315|2322.5|2316.5|2318.8|2312.8|36
1662099300000|2022-09-02 06:15:00|2321.3|2315.3|2320.8|2314.8|2322.5|2316.5|2320.8|2314.8|35
1662099600000|2022-09-02 06:20:00|2321|2315|2308.8|2302.8|2321|2315|2308.8|2302.8|78
1662099900000|2022-09-02 06:25:00|2309|2303|2308.3|2302.3|2313.3|2307.3|2308|2302|77
1662100200000|2022-09-02 06:30:00|2308|2302|2310|2304|2310.3|2304.3|2306|2300|95
1662100500000|2022-09-02 06:35:00|2310.9|2304.9|2314.3|2308.3|2316|2310|2310.9|2304.9|74
1662100800000|2022-09-02 06:40:00|2313.8|2307.8|2314.5|2308.5|2315|2309|2311.8|2305.8|75
1662101100000|2022-09-02 06:45:00|2314.3|2308.3|2311.5|2305.5|2317|2311|2310.3|2304.3|94
1662101400000|2022-09-02 06:50:00|2311.8|2305.8|2312.5|2306.5|2314|2308|2309|2303|82
1662101700000|2022-09-02 06:55:00|2312.8|2306.8|2310|2304|2313|2307|2308.8|2302.8|105
1662102000000|2022-09-02 07:00:00|2309.3|2303.3|2308.8|2302.8|2313.3|2307.3|2307.8|2301.8|99
1662102300000|2022-09-02 07:05:00|2308.5|2302.5|2304.5|2298.5|2308.8|2302.8|2304.3|2298.3|81
1662102600000|2022-09-02 07:10:00|2304.8|2298.8|2301.3|2295.3|2307|2301|2301|2295|66
1662102900000|2022-09-02 07:15:00|2301|2295|2301|2295|2302.3|2296.3|2300.3|2294.3|41
1662103200000|2022-09-02 07:20:00|2302.3|2296.3|2300|2294|2305.5|2299.5|2298.5|2292.5|63
1662103500000|2022-09-02 07:25:00|2299.8|2293.8|2303.5|2297.5|2304.8|2298.8|2298.3|2292.3|53
1662103800000|2022-09-02 07:30:00|2304|2298|2301|2295|2306.5|2300.5|2301|2295|52
1662104100000|2022-09-02 07:35:00|2300.8|2294.8|2303|2297|2303|2297|2298.3|2292.3|42
1662104400000|2022-09-02 07:40:00|2302.8|2296.8|2306.8|2300.8|2307.8|2301.8|2302.8|2296.8|28
1662104700000|2022-09-02 07:45:00|2306.5|2300.5|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|18
1662105000000|2022-09-02 07:50:00|2307.3|2301.3|2303.5|2297.5|2307.3|2301.3|2303|2297|22
1662105300000|2022-09-02 07:55:00|2303.3|2297.3|2302.8|2296.8|2304.8|2298.8|2302.5|2296.5|32
1662105600000|2022-09-02 08:00:00|2302.5|2296.5|2299.3|2293.3|2304.3|2298.3|2299.3|2293.3|73
1662105900000|2022-09-02 08:05:00|2299|2293|2306.3|2300.3|2306.3|2300.3|2298.5|2292.5|42
1662106200000|2022-09-02 08:10:00|2306.5|2300.5|2307.5|2301.5|2308|2302|2305.5|2299.5|40
1662106500000|2022-09-02 08:15:00|2307.8|2301.8|2305|2299|2308|2302|2304.8|2298.8|51
1662106800000|2022-09-02 08:20:00|2304.5|2298.5|2304.8|2298.8|2305.5|2299.5|2300.5|2294.5|58
1662107100000|2022-09-02 08:25:00|2305|2299|2307.5|2301.5|2307.8|2301.8|2305|2299|26
1662107400000|2022-09-02 08:30:00|2307.8|2301.8|2305.5|2299.5|2310.5|2304.5|2305.3|2299.3|57
1662107700000|2022-09-02 08:35:00|2304.8|2298.8|2305.8|2299.8|2306|2300|2303.3|2297.3|23
1662108000000|2022-09-02 08:40:00|2306|2300|2303.5|2297.5|2307.5|2301.5|2303.5|2297.5|32
1662108300000|2022-09-02 08:45:00|2303.3|2297.3|2303.8|2297.8|2305.8|2299.8|2303.3|2297.3|32
1662108600000|2022-09-02 08:50:00|2304|2298|2304|2298|2304.5|2298.5|2303.5|2297.5|37
1662108900000|2022-09-02 08:55:00|2303.8|2297.8|2304|2298|2305.3|2299.3|2303.5|2297.5|37
1662109200000|2022-09-02 09:00:00|2303.8|2297.8|2302.5|2296.5|2305|2299|2301.3|2295.3|43
1662109500000|2022-09-02 09:05:00|2302.3|2296.3|2299.8|2293.8|2302.5|2296.5|2299.8|2293.8|44
1662109800000|2022-09-02 09:10:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2299|2293|27
1662110100000|2022-09-02 09:15:00|2301|2295|2296.5|2290.5|2302.8|2296.8|2296.3|2290.3|39
1662110400000|2022-09-02 09:20:00|2296.3|2290.3|2293.5|2287.5|2297.3|2291.3|2293.5|2287.5|48
1662110700000|2022-09-02 09:25:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|18
1662111000000|2022-09-02 09:30:00|2295|2289|2296|2290|2296.8|2290.8|2294.8|2288.8|33
1662111300000|2022-09-02 09:35:00|2295.8|2289.8|2300.5|2294.5|2300.8|2294.8|2295.8|2289.8|52
1662111600000|2022-09-02 09:40:00|2300.8|2294.8|2299.8|2293.8|2301|2295|2298.5|2292.5|29
1662111900000|2022-09-02 09:45:00|2300|2294|2302.3|2296.3|2303.3|2297.3|2299.8|2293.8|46
1662112200000|2022-09-02 09:50:00|2302.5|2296.5|2302.5|2296.5|2303|2297|2301.8|2295.8|21
1662112500000|2022-09-02 09:55:00|2302.8|2296.8|2304.8|2298.8|2305.5|2299.5|2302.8|2296.8|25
1662112800000|2022-09-02 10:00:00|2305|2299|2302.5|2296.5|2305.3|2299.3|2300.8|2294.8|45
1662113100000|2022-09-02 10:05:00|2302.3|2296.3|2299.5|2293.5|2302.5|2296.5|2299|2293|19
1662113400000|2022-09-02 10:10:00|2299.3|2293.3|2299.3|2293.3|2301|2295|2299|2293|30
1662113700000|2022-09-02 10:15:00|2299.5|2293.5|2299|2293|2300.3|2294.3|2299|2293|11
1662114000000|2022-09-02 10:20:00|2299.8|2293.8|2298.8|2292.8|2300|2294|2298.8|2292.8|15
1662114300000|2022-09-02 10:25:00|2298.5|2292.5|2295.3|2289.3|2299|2293|2295|2289|24
1662114600000|2022-09-02 10:30:00|2295.5|2289.5|2295|2289|2295.5|2289.5|2294.3|2288.3|22
1662114900000|2022-09-02 10:35:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|22
1662115200000|2022-09-02 10:40:00|2295.5|2289.5|2296.3|2290.3|2296.8|2290.8|2294.5|2288.5|48
1662115500000|2022-09-02 10:45:00|2296.5|2290.5|2296.5|2290.5|2298.5|2292.5|2296.3|2290.3|41
1662115800000|2022-09-02 10:50:00|2296.3|2290.3|2297.8|2291.8|2297.8|2291.8|2295.3|2289.3|34
1662116100000|2022-09-02 10:55:00|2298.5|2292.5|2297|2291|2300.3|2294.3|2296.8|2290.8|34
1662116400000|2022-09-02 11:00:00|2297.3|2291.3|2299.8|2293.8|2300.3|2294.3|2297.3|2291.3|27
1662116700000|2022-09-02 11:05:00|2299.5|2293.5|2296.3|2290.3|2299.5|2293.5|2296|2290|33
1662117000000|2022-09-02 11:10:00|2296|2290|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|18
1662117300000|2022-09-02 11:15:00|2295|2289|2296.5|2290.5|2297|2291|2294.8|2288.8|30
1662117600000|2022-09-02 11:20:00|2296.8|2290.8|2296.8|2290.8|2297.8|2291.8|2295.8|2289.8|38
1662117900000|2022-09-02 11:25:00|2296.5|2290.5|2296.3|2290.3|2297.3|2291.3|2295.3|2289.3|31
1662118200000|2022-09-02 11:30:00|2296.5|2290.5|2298.5|2292.5|2299.8|2293.8|2296.3|2290.3|43
1662118500000|2022-09-02 11:35:00|2298.8|2292.8|2304|2298|2305.5|2299.5|2297.8|2291.8|77
1662118800000|2022-09-02 11:40:00|2304.3|2298.3|2308.3|2302.3|2308.3|2302.3|2303.5|2297.5|82
1662119100000|2022-09-02 11:45:00|2308.5|2302.5|2310|2304|2312|2306|2305.5|2299.5|90
1662119400000|2022-09-02 11:50:00|2310.3|2304.3|2309.8|2303.8|2311.3|2305.3|2305.3|2299.3|101
1662119700000|2022-09-02 11:55:00|2310.5|2304.5|2305.3|2299.3|2310.5|2304.5|2305|2299|82
1662120000000|2022-09-02 12:00:00|2305|2299|2301.8|2295.8|2305.5|2299.5|2301.3|2295.3|118
1662120300000|2022-09-02 12:05:00|2301.3|2295.3|2301.3|2295.3|2302.8|2296.8|2300.5|2294.5|60
1662120600000|2022-09-02 12:10:00|2301|2295|2303.3|2297.3|2303.5|2297.5|2300.8|2294.8|48
1662120900000|2022-09-02 12:15:00|2303.8|2297.8|2305.3|2299.3|2305.3|2299.3|2302.3|2296.3|72
1662121200000|2022-09-02 12:20:00|2305|2299|2303|2297|2306.3|2300.3|2302.8|2296.8|65
1662121500000|2022-09-02 12:25:00|2303.3|2297.3|2303.5|2297.5|2305.8|2299.8|2301.8|2295.8|67
1662121800000|2022-09-02 12:30:00|2303.8|2297.8|2313.8|2307.8|2314.8|2308.8|2303.8|2297.8|157
1662122100000|2022-09-02 12:35:00|2313.5|2307.5|2313.8|2307.8|2316.5|2310.5|2310.5|2304.5|173
1662122400000|2022-09-02 12:40:00|2314|2308|2307.8|2301.8|2316.5|2310.5|2307.8|2301.8|134
1662122700000|2022-09-02 12:45:00|2307.5|2301.5|2310.8|2304.8|2311.5|2305.5|2305.8|2299.8|123
1662123000000|2022-09-02 12:50:00|2310.5|2304.5|2311.5|2305.5|2312.8|2306.8|2310.3|2304.3|124
1662123300000|2022-09-02 12:55:00|2311.3|2305.3|2308.3|2302.3|2312.8|2306.8|2307.8|2301.8|108
1662123600000|2022-09-02 13:00:00|2308.8|2302.8|2309.5|2303.5|2316.9|2310.9|2308.8|2302.8|238
1662123900000|2022-09-02 13:05:00|2310|2304|2314.3|2308.3|2314.3|2308.3|2309.3|2303.3|106
1662124200000|2022-09-02 13:10:00|2314.5|2308.5|2313.8|2307.8|2318.3|2312.3|2313.5|2307.5|147
1662124500000|2022-09-02 13:15:00|2313.5|2307.5|2314.3|2308.3|2317.8|2311.8|2313.5|2307.5|145
1662124800000|2022-09-02 13:20:00|2314.5|2308.5|2313|2307|2316|2310|2312.3|2306.3|149
1662125100000|2022-09-02 13:25:00|2312.8|2306.8|2310.5|2304.5|2312.8|2306.8|2310.5|2304.5|131
1662125400000|2022-09-02 13:30:00|2310.8|2304.8|2305|2299|2312.3|2306.3|2304.5|2298.5|145
1662125700000|2022-09-02 13:35:00|2305.3|2299.3|2307.3|2301.3|2307.3|2301.3|2303.5|2297.5|112
1662126000000|2022-09-02 13:40:00|2307|2301|2303.5|2297.5|2307.3|2301.3|2301.8|2295.8|162
1662126300000|2022-09-02 13:45:00|2303.8|2297.8|2303.3|2297.3|2305.8|2299.8|2302.3|2296.3|128
1662126600000|2022-09-02 13:50:00|2303|2297|2304|2298|2304.3|2298.3|2301.8|2295.8|88
1662126900000|2022-09-02 13:55:00|2304.3|2298.3|2306|2300|2306.8|2300.8|2303.5|2297.5|57
1662127200000|2022-09-02 14:00:00|2306.3|2300.3|2302.3|2296.3|2309.3|2303.3|2301.5|2295.5|114
1662127500000|2022-09-02 14:05:00|2301.8|2295.8|2300|2294|2302.3|2296.3|2299.5|2293.5|87
1662127800000|2022-09-02 14:10:00|2300.3|2294.3|2306|2300|2306.3|2300.3|2300|2294|108
1662128100000|2022-09-02 14:15:00|2306.3|2300.3|2301|2295|2306.8|2300.8|2299|2293|86
1662128400000|2022-09-02 14:20:00|2301.3|2295.3|2305.3|2299.3|2306.8|2300.8|2300.3|2294.3|81
1662128700000|2022-09-02 14:25:00|2305.5|2299.5|2306.8|2300.8|2309.8|2303.8|2305.3|2299.3|64
1662129000000|2022-09-02 14:30:00|2307.3|2301.3|2313|2307|2313|2307|2307|2301|87
1662129300000|2022-09-02 14:35:00|2313.3|2307.3|2314|2308|2316.8|2310.8|2312.8|2306.8|100
1662129600000|2022-09-02 14:40:00|2314.3|2308.3|2322|2316|2325.1|2319.1|2314.3|2308.3|192
1662129900000|2022-09-02 14:45:00|2322.3|2316.3|2321|2315|2323|2317|2318|2312|158
1662130200000|2022-09-02 14:50:00|2320.8|2314.8|2324.3|2318.3|2327.4|2321.4|2320.5|2314.5|150
1662130500000|2022-09-02 14:55:00|2324.5|2318.5|2319|2313|2325.3|2319.3|2318.3|2312.3|113
1662130800000|2022-09-02 15:00:00|2319.5|2313.5|2316.3|2310.3|2324.8|2318.8|2315.3|2309.3|112
1662131100000|2022-09-02 15:05:00|2316.5|2310.5|2312.5|2306.5|2318|2312|2309.3|2303.3|105
1662131400000|2022-09-02 15:10:00|2312.3|2306.3|2311.8|2305.8|2313.3|2307.3|2310.5|2304.5|99
1662131700000|2022-09-02 15:15:00|2311.5|2305.5|2312.3|2306.3|2313.3|2307.3|2310.8|2304.8|88
1662132000000|2022-09-02 15:20:00|2312|2306|2307|2301|2314.3|2308.3|2306.8|2300.8|133
1662132300000|2022-09-02 15:25:00|2306.8|2300.8|2303.5|2297.5|2308|2302|2302.3|2296.3|140
1662132600000|2022-09-02 15:30:00|2303.8|2297.8|2299|2293|2304.3|2298.3|2296.8|2290.8|142
1662132900000|2022-09-02 15:35:00|2299.3|2293.3|2304|2298|2305.3|2299.3|2299|2293|114
1662133200000|2022-09-02 15:40:00|2303.8|2297.8|2299.3|2293.3|2304.3|2298.3|2298.8|2292.8|87
1662133500000|2022-09-02 15:45:00|2299.5|2293.5|2298.8|2292.8|2300.8|2294.8|2298.5|2292.5|37
1662133800000|2022-09-02 15:50:00|2299|2293|2301.3|2295.3|2302|2296|2298.3|2292.3|45
1662134100000|2022-09-02 15:55:00|2301.5|2295.5|2300.5|2294.5|2302.3|2296.3|2299.5|2293.5|39
1662134400000|2022-09-02 16:00:00|2300.8|2294.8|2299.3|2293.3|2301.8|2295.8|2299|2293|43
1662134700000|2022-09-02 16:05:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|37
1662135000000|2022-09-02 16:10:00|2301|2295|2302.3|2296.3|2302.3|2296.3|2299.3|2293.3|50
1662135300000|2022-09-02 16:15:00|2302|2296|2302.5|2296.5|2303|2297|2301.8|2295.8|61
1662135600000|2022-09-02 16:20:00|2302.3|2296.3|2298.5|2292.5|2302.5|2296.5|2298.5|2292.5|53
1662135900000|2022-09-02 16:25:00|2298.8|2292.8|2302.3|2296.3|2304|2298|2297.8|2291.8|80
1662136200000|2022-09-02 16:30:00|2302|2296|2303.5|2297.5|2303.8|2297.8|2301|2295|58
1662136500000|2022-09-02 16:35:00|2303.8|2297.8|2301.8|2295.8|2303.8|2297.8|2301.8|2295.8|54
1662136800000|2022-09-02 16:40:00|2302|2296|2301.3|2295.3|2302.3|2296.3|2301.3|2295.3|58
1662137100000|2022-09-02 16:45:00|2301|2295|2301|2295|2301.3|2295.3|2299.5|2293.5|75
1662137400000|2022-09-02 16:50:00|2300.8|2294.8|2299.5|2293.5|2301.3|2295.3|2298.3|2292.3|75
1662137700000|2022-09-02 16:55:00|2299.3|2293.3|2299|2293|2301.3|2295.3|2298|2292|87
1662138000000|2022-09-02 17:00:00|2298.8|2292.8|2298.3|2292.3|2299|2293|2297.8|2291.8|100
1662138300000|2022-09-02 17:05:00|2298|2292|2301|2295|2302.3|2296.3|2298|2292|68
1662138600000|2022-09-02 17:10:00|2300.8|2294.8|2301|2295|2301.5|2295.5|2300.5|2294.5|54
1662138900000|2022-09-02 17:15:00|2301.3|2295.3|2303.3|2297.3|2303.5|2297.5|2300.8|2294.8|44
1662139200000|2022-09-02 17:20:00|2303.5|2297.5|2304.3|2298.3|2304.8|2298.8|2302.5|2296.5|58
1662139500000|2022-09-02 17:25:00|2303.5|2297.5|2301|2295|2305.3|2299.3|2300.3|2294.3|34
1662139800000|2022-09-02 17:30:00|2301.3|2295.3|2304|2298|2304.3|2298.3|2301|2295|30
1662140100000|2022-09-02 17:35:00|2304.5|2298.5|2306|2300|2306|2300|2303.5|2297.5|49
1662140400000|2022-09-02 17:40:00|2306.3|2300.3|2304.8|2298.8|2306.3|2300.3|2304|2298|36
1662140700000|2022-09-02 17:45:00|2304.5|2298.5|2303.8|2297.8|2306.3|2300.3|2303.5|2297.5|18
1662141000000|2022-09-02 17:50:00|2303.5|2297.5|2305.8|2299.8|2305.8|2299.8|2303.3|2297.3|47
1662141300000|2022-09-02 17:55:00|2310.3|2295.3|2310.8|2295.8|2310.8|2295.8|2309.5|2294.5|5
1662336000000|2022-09-05 00:00:00|2310.5|2295.5|2303.3|2297.3|2310.5|2297.4|2303.1|2295.5|4
1662336300000|2022-09-05 00:05:00|2303.5|2297.5|2306.5|2300.5|2306.5|2300.5|2303.5|2297.5|18
1662336600000|2022-09-05 00:10:00|2307|2301|2303.8|2297.8|2307.5|2301.5|2302.3|2296.3|34
1662336900000|2022-09-05 00:15:00|2304|2298|2300.3|2294.3|2305.8|2299.8|2300|2294|23
1662337200000|2022-09-05 00:20:00|2300.5|2294.5|2300.5|2294.5|2300.8|2294.8|2300.3|2294.3|15
1662337500000|2022-09-05 00:25:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1662337800000|2022-09-05 00:30:00|2301.5|2295.5|2302|2296|2302|2296|2301|2295|12
1662338100000|2022-09-05 00:35:00|2302.3|2296.3|2301.5|2295.5|2303.5|2297.5|2301.5|2295.5|17
1662338400000|2022-09-05 00:40:00|2301.8|2295.8|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|11
1662338700000|2022-09-05 00:45:00|2301.8|2295.8|2303.3|2297.3|2304.5|2298.5|2301.8|2295.8|16
1662339000000|2022-09-05 00:50:00|2303.5|2297.5|2303.8|2297.8|2304.5|2298.5|2303|2297|18
1662339300000|2022-09-05 00:55:00|2304|2298|2306|2300|2306.3|2300.3|2304|2298|4
1662339600000|2022-09-05 01:00:00|2306.3|2300.3|2307.5|2301.5|2307.8|2301.8|2300.3|2294.3|93
1662339900000|2022-09-05 01:05:00|2307.3|2301.3|2300.8|2294.8|2307.3|2301.3|2300.3|2294.3|50
1662340200000|2022-09-05 01:10:00|2301|2295|2301|2295|2304.3|2298.3|2300|2294|62
1662340500000|2022-09-05 01:15:00|2300.8|2294.8|2303|2297|2303.8|2297.8|2298.5|2292.5|88
1662340800000|2022-09-05 01:20:00|2302.3|2296.3|2305|2299|2305|2299|2302|2296|47
1662341100000|2022-09-05 01:25:00|2305.3|2299.3|2304.8|2298.8|2306|2300|2302.3|2296.3|66
1662341400000|2022-09-05 01:30:00|2304.5|2298.5|2306.8|2300.8|2307|2301|2304.5|2298.5|32
1662341700000|2022-09-05 01:35:00|2307|2301|2304.8|2298.8|2308.5|2302.5|2303|2297|41
1662342000000|2022-09-05 01:40:00|2305|2299|2305|2299|2305.8|2299.8|2304|2298|38
1662342300000|2022-09-05 01:45:00|2305.3|2299.3|2307.3|2301.3|2308.3|2302.3|2304.8|2298.8|44
1662342600000|2022-09-05 01:50:00|2306.5|2300.5|2308.8|2302.8|2309.3|2303.3|2306.5|2300.5|55
1662342900000|2022-09-05 01:55:00|2309|2303|2308.8|2302.8|2309.8|2303.8|2308.5|2302.5|27
1662343200000|2022-09-05 02:00:00|2309|2303|2311.5|2305.5|2311.5|2305.5|2308.3|2302.3|25
1662343500000|2022-09-05 02:05:00|2311.3|2305.3|2308|2302|2311.8|2305.8|2308|2302|20
1662343800000|2022-09-05 02:10:00|2308.8|2302.8|2310.8|2304.8|2312.5|2306.5|2308.3|2302.3|32
1662344100000|2022-09-05 02:15:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.3|2303.3|22
1662344400000|2022-09-05 02:20:00|2310.3|2304.3|2310|2304|2312.3|2306.3|2309.5|2303.5|15
1662344700000|2022-09-05 02:25:00|2310.3|2304.3|2311|2305|2311|2305|2309|2303|9
1662345000000|2022-09-05 02:30:00|2310.5|2304.5|2311|2305|2311.8|2305.8|2309.8|2303.8|36
1662345300000|2022-09-05 02:35:00|2310.8|2304.8|2307.8|2301.8|2311|2305|2307.3|2301.3|42
1662345600000|2022-09-05 02:40:00|2307.5|2301.5|2307|2301|2309|2303|2305.8|2299.8|54
1662345900000|2022-09-05 02:45:00|2307.3|2301.3|2309.5|2303.5|2309.5|2303.5|2307|2301|23
1662346200000|2022-09-05 02:50:00|2309.8|2303.8|2310.8|2304.8|2310.8|2304.8|2309.3|2303.3|28
1662346500000|2022-09-05 02:55:00|2310.5|2304.5|2310.8|2304.8|2311.3|2305.3|2309.8|2303.8|23
1662346800000|2022-09-05 03:00:00|2311|2305|2307.8|2301.8|2311|2305|2307.8|2301.8|17
1662347100000|2022-09-05 03:05:00|2308.3|2302.3|2310.3|2304.3|2310.8|2304.8|2308.3|2302.3|27
1662347400000|2022-09-05 03:10:00|2310.5|2304.5|2314|2308|2314|2308|2310|2304|27
1662347700000|2022-09-05 03:15:00|2314.5|2308.5|2314.5|2308.5|2315.8|2309.8|2314|2308|26
1662348000000|2022-09-05 03:20:00|2313|2307|2314.8|2308.8|2314.8|2308.8|2313|2307|5
1662348300000|2022-09-05 03:25:00|2315|2309|2311.3|2305.3|2316.3|2310.3|2310.5|2304.5|37
1662348600000|2022-09-05 03:30:00|2311.8|2305.8|2310.5|2304.5|2312.5|2306.5|2310|2304|25
1662348900000|2022-09-05 03:35:00|2311.5|2305.5|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|4
1662349200000|2022-09-05 03:40:00|2311.3|2305.3|2311.5|2305.5|2311.8|2305.8|2310.3|2304.3|8
1662349500000|2022-09-05 03:45:00|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|4
1662349800000|2022-09-05 03:50:00|2311.8|2305.8|2312.5|2306.5|2312.8|2306.8|2311.5|2305.5|10
1662350100000|2022-09-05 03:55:00|2312.8|2306.8|2313|2307|2314|2308|2312.8|2306.8|8
1662350400000|2022-09-05 04:00:00|2313.3|2307.3|2312.8|2306.8|2314.8|2308.8|2311.5|2305.5|18
1662350700000|2022-09-05 04:05:00|2313|2307|2313|2307|2313|2307|2312.5|2306.5|7
1662351000000|2022-09-05 04:10:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|4
1662351300000|2022-09-05 04:15:00|2313.5|2307.5|2312.8|2306.8|2313.5|2307.5|2312.8|2306.8|3
1662351600000|2022-09-05 04:20:00|2312.5|2306.5|2313.3|2307.3|2313.5|2307.5|2311.8|2305.8|9
1662351900000|2022-09-05 04:25:00|2313.8|2307.8|2314|2308|2314.3|2308.3|2313.3|2307.3|6
1662352200000|2022-09-05 04:30:00|2314.3|2308.3|2313.5|2307.5|2314.5|2308.5|2313.5|2307.5|6
1662352800000|2022-09-05 04:40:00|2313.8|2307.8|2314.8|2308.8|2315.3|2309.3|2313.8|2307.8|5
1662353100000|2022-09-05 04:45:00|2315|2309|2314|2308|2315.3|2309.3|2314|2308|7
1662353400000|2022-09-05 04:50:00|2314.3|2308.3|2315|2309|2315.3|2309.3|2314.3|2308.3|4
1662353700000|2022-09-05 04:55:00|2315.3|2309.3|2316.3|2310.3|2316.5|2310.5|2315|2309|13
1662354000000|2022-09-05 05:00:00|2315.8|2309.8|2315.5|2309.5|2316.3|2310.3|2314.8|2308.8|11
1662354300000|2022-09-05 05:05:00|2315.8|2309.8|2314.3|2308.3|2316.5|2310.5|2314.3|2308.3|10
1662354600000|2022-09-05 05:10:00|2314.5|2308.5|2314.8|2308.8|2315.3|2309.3|2314.3|2308.3|9
1662354900000|2022-09-05 05:15:00|2315.5|2309.5|2315|2309|2316|2310|2314.3|2308.3|13
1662355200000|2022-09-05 05:20:00|2315.3|2309.3|2311.5|2305.5|2315.5|2309.5|2311.5|2305.5|15
1662355500000|2022-09-05 05:25:00|2311.8|2305.8|2309.8|2303.8|2312|2306|2309.8|2303.8|19
1662355800000|2022-09-05 05:30:00|2309.3|2303.3|2312.3|2306.3|2312.3|2306.3|2307.3|2301.3|47
1662356100000|2022-09-05 05:35:00|2312.5|2306.5|2312|2306|2312.5|2306.5|2309.5|2303.5|26
1662356400000|2022-09-05 05:40:00|2311.8|2305.8|2307.8|2301.8|2312.5|2306.5|2307.5|2301.5|57
1662356700000|2022-09-05 05:45:00|2308|2302|2306.3|2300.3|2310|2304|2305.5|2299.5|41
1662357000000|2022-09-05 05:50:00|2306.5|2300.5|2309|2303|2310.3|2304.3|2306.5|2300.5|54
1662357300000|2022-09-05 05:55:00|2309.3|2303.3|2313|2307|2313|2307|2309.3|2303.3|36
1662357600000|2022-09-05 06:00:00|2312|2306|2310.3|2304.3|2312|2306|2308.5|2302.5|40
1662357900000|2022-09-05 06:05:00|2310.5|2304.5|2313|2307|2313|2307|2310.5|2304.5|12
1662358200000|2022-09-05 06:10:00|2312.8|2306.8|2312.8|2306.8|2314.3|2308.3|2311|2305|27
1662358500000|2022-09-05 06:15:00|2313|2307|2316.5|2310.5|2317.5|2311.5|2313|2307|51
1662358800000|2022-09-05 06:20:00|2316.8|2310.8|2314.8|2308.8|2317.8|2311.8|2314.8|2308.8|42
1662359100000|2022-09-05 06:25:00|2315|2309|2315.5|2309.5|2316.3|2310.3|2313.5|2307.5|46
1662359400000|2022-09-05 06:30:00|2315.3|2309.3|2316|2310|2316|2310|2314.3|2308.3|38
1662359700000|2022-09-05 06:35:00|2316.3|2310.3|2313.5|2307.5|2316.8|2310.8|2313.3|2307.3|28
1662360000000|2022-09-05 06:40:00|2314|2308|2308.5|2302.5|2314|2308|2308.3|2302.3|40
1662360300000|2022-09-05 06:45:00|2308.3|2302.3|2309.5|2303.5|2309.8|2303.8|2308.3|2302.3|38
1662360600000|2022-09-05 06:50:00|2309.8|2303.8|2307|2301|2311|2305|2307|2301|81
1662360900000|2022-09-05 06:55:00|2304.5|2298.5|2302.4|2296.4|2307|2301|2302.4|2296.4|112
1662361200000|2022-09-05 07:00:00|2302.6|2296.6|2307.5|2301.5|2308.5|2302.5|2300.1|2294.1|80
1662361500000|2022-09-05 07:05:00|2307.3|2301.3|2306.8|2300.8|2308.5|2302.5|2305|2299|43
1662361800000|2022-09-05 07:10:00|2307.8|2301.8|2308|2302|2310.8|2304.8|2307.5|2301.5|56
1662362100000|2022-09-05 07:15:00|2308.3|2302.3|2310.3|2304.3|2312.3|2306.3|2308.3|2302.3|61
1662362400000|2022-09-05 07:20:00|2310.5|2304.5|2311.3|2305.3|2312.5|2306.5|2308.8|2302.8|49
1662362700000|2022-09-05 07:25:00|2311|2305|2310.8|2304.8|2312.3|2306.3|2310|2304|28
1662363000000|2022-09-05 07:30:00|2311|2305|2310.3|2304.3|2312.8|2306.8|2310|2304|39
1662363300000|2022-09-05 07:35:00|2310|2304|2307.8|2301.8|2312|2306|2307.8|2301.8|56
1662363600000|2022-09-05 07:40:00|2308|2302|2308.8|2302.8|2310.8|2304.8|2308|2302|22
1662363900000|2022-09-05 07:45:00|2309|2303|2309|2303|2309.3|2303.3|2307.3|2301.3|32
1662364200000|2022-09-05 07:50:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2308.5|2302.5|28
1662364500000|2022-09-05 07:55:00|2309.5|2303.5|2312.3|2306.3|2312.8|2306.8|2309.3|2303.3|38
1662364800000|2022-09-05 08:00:00|2312|2306|2304.9|2298.9|2312.3|2306.3|2304.9|2298.9|42
1662365100000|2022-09-05 08:05:00|2304.8|2298.8|2306.5|2300.5|2307.5|2301.5|2304.5|2298.5|29
1662365400000|2022-09-05 08:10:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|15
1662365700000|2022-09-05 08:15:00|2305.5|2299.5|2306|2300|2307.5|2301.5|2305.3|2299.3|18
1662366000000|2022-09-05 08:20:00|2305.8|2299.8|2305|2299|2306.8|2300.8|2304.8|2298.8|23
1662366300000|2022-09-05 08:25:00|2304.8|2298.8|2307|2301|2307|2301|2304.8|2298.8|17
1662366600000|2022-09-05 08:30:00|2307.3|2301.3|2306|2300|2307.5|2301.5|2305.3|2299.3|41
1662366900000|2022-09-05 08:35:00|2306.3|2300.3|2304.5|2298.5|2307.3|2301.3|2304.5|2298.5|31
1662367200000|2022-09-05 08:40:00|2304.3|2298.3|2303|2297|2304.5|2298.5|2302.5|2296.5|17
1662367500000|2022-09-05 08:45:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302|2296|22
1662367800000|2022-09-05 08:50:00|2302.5|2296.5|2298|2292|2302.8|2296.8|2297.8|2291.8|37
1662368100000|2022-09-05 08:55:00|2298.3|2292.3|2298.3|2292.3|2299.3|2293.3|2296.8|2290.8|38
1662368400000|2022-09-05 09:00:00|2298|2292|2297.3|2291.3|2300.3|2294.3|2296.8|2290.8|98
1662368700000|2022-09-05 09:05:00|2297|2291|2301.5|2295.5|2301.5|2295.5|2297|2291|38
1662369000000|2022-09-05 09:10:00|2301.8|2295.8|2300.5|2294.5|2302.3|2296.3|2300|2294|40
1662369300000|2022-09-05 09:15:00|2300.8|2294.8|2298.5|2292.5|2301.5|2295.5|2298.5|2292.5|44
1662369600000|2022-09-05 09:20:00|2298.3|2292.3|2299.5|2293.5|2300|2294|2297.3|2291.3|65
1662369900000|2022-09-05 09:25:00|2300|2294|2297.8|2291.8|2300.3|2294.3|2297.3|2291.3|28
1662370200000|2022-09-05 09:30:00|2298|2292|2298.8|2292.8|2300|2294|2298|2292|24
1662370500000|2022-09-05 09:35:00|2298.5|2292.5|2300.3|2294.3|2300.5|2294.5|2298.5|2292.5|29
1662370800000|2022-09-05 09:40:00|2300.8|2294.8|2301.8|2295.8|2303.3|2297.3|2300.8|2294.8|55
1662371100000|2022-09-05 09:45:00|2302|2296|2301.8|2295.8|2303.3|2297.3|2300.8|2294.8|42
1662371400000|2022-09-05 09:50:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2299.3|2293.3|43
1662371700000|2022-09-05 09:55:00|2300.5|2294.5|2299.3|2293.3|2300.8|2294.8|2299.3|2293.3|14
1662372000000|2022-09-05 10:00:00|2299.5|2293.5|2298.5|2292.5|2300|2294|2298.5|2292.5|13
1662372300000|2022-09-05 10:05:00|2298.3|2292.3|2296.8|2290.8|2298.3|2292.3|2296.8|2290.8|14
1662372600000|2022-09-05 10:10:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|7
1662372900000|2022-09-05 10:15:00|2297.5|2291.5|2297.8|2291.8|2300.3|2294.3|2297.5|2291.5|39
1662373200000|2022-09-05 10:20:00|2297.5|2291.5|2299.5|2293.5|2300|2294|2296.8|2290.8|26
1662373500000|2022-09-05 10:25:00|2299.8|2293.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|9
1662373800000|2022-09-05 10:30:00|2299.5|2293.5|2297|2291|2300|2294|2296.8|2290.8|26
1662374100000|2022-09-05 10:35:00|2296.8|2290.8|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|8
1662374400000|2022-09-05 10:40:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|16
1662374700000|2022-09-05 10:45:00|2295.8|2289.8|2296|2290|2296.3|2290.3|2295.8|2289.8|6
1662375000000|2022-09-05 10:50:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2296|2290|11
1662375300000|2022-09-05 10:55:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296|2290|5
1662375600000|2022-09-05 11:00:00|2297|2291|2298.5|2292.5|2299.3|2293.3|2296.8|2290.8|26
1662375900000|2022-09-05 11:05:00|2298.3|2292.3|2297|2291|2299.3|2293.3|2296.8|2290.8|26
1662376200000|2022-09-05 11:10:00|2297.3|2291.3|2297.8|2291.8|2298.3|2292.3|2297.3|2291.3|22
1662376500000|2022-09-05 11:15:00|2298|2292|2297.5|2291.5|2298.3|2292.3|2297.3|2291.3|13
1662376800000|2022-09-05 11:20:00|2297.8|2291.8|2298|2292|2298.3|2292.3|2297.5|2291.5|21
1662377100000|2022-09-05 11:25:00|2297.8|2291.8|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|17
1662377400000|2022-09-05 11:30:00|2297.5|2291.5|2297.3|2291.3|2298.5|2292.5|2296.5|2290.5|26
1662377700000|2022-09-05 11:35:00|2297|2291|2295.8|2289.8|2297.5|2291.5|2293.8|2287.8|42
1662378000000|2022-09-05 11:40:00|2296|2290|2298.8|2292.8|2298.8|2292.8|2296|2290|36
1662378300000|2022-09-05 11:45:00|2297.8|2291.8|2300.5|2294.5|2300.5|2294.5|2297|2291|28
1662378600000|2022-09-05 11:50:00|2300.8|2294.8|2301.3|2295.3|2302.5|2296.5|2300.5|2294.5|33
1662378900000|2022-09-05 11:55:00|2301.5|2295.5|2296.9|2290.9|2303|2297|2294|2288|109
1662379200000|2022-09-05 12:00:00|2297.1|2291.1|2298|2292|2300.5|2294.5|2296.8|2290.8|64
1662379500000|2022-09-05 12:05:00|2298.3|2292.3|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|34
1662379800000|2022-09-05 12:10:00|2296.8|2290.8|2294|2288|2297.3|2291.3|2294|2288|22
1662380100000|2022-09-05 12:15:00|2293.8|2287.8|2295.5|2289.5|2296|2290|2293.5|2287.5|39
1662380400000|2022-09-05 12:20:00|2295.3|2289.3|2296|2290|2296|2290|2292.3|2286.3|33
1662380700000|2022-09-05 12:25:00|2296.3|2290.3|2296.3|2290.3|2298|2292|2295.8|2289.8|33
1662381000000|2022-09-05 12:30:00|2296|2290|2296.5|2290.5|2297|2291|2295.8|2289.8|8
1662381300000|2022-09-05 12:35:00|2296.3|2290.3|2295.8|2289.8|2296.3|2290.3|2294.8|2288.8|19
1662381600000|2022-09-05 12:40:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|13
1662381900000|2022-09-05 12:45:00|2295.3|2289.3|2296.3|2290.3|2296.3|2290.3|2295.3|2289.3|11
1662382200000|2022-09-05 12:50:00|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2294.5|2288.5|21
1662382500000|2022-09-05 12:55:00|2296.8|2290.8|2296|2290|2298|2292|2295|2289|34
1662382800000|2022-09-05 13:00:00|2295.8|2289.8|2296.5|2290.5|2299.6|2293.6|2295.3|2289.3|161
1662383100000|2022-09-05 13:05:00|2296.3|2290.3|2297|2291|2300.5|2294.5|2295.3|2289.3|111
1662383400000|2022-09-05 13:10:00|2297.3|2291.3|2297|2291|2298.1|2292.1|2296.5|2290.5|75
1662383700000|2022-09-05 13:15:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|35
1662384000000|2022-09-05 13:20:00|2297|2291|2298|2292|2300|2294|2296.5|2290.5|65
1662384300000|2022-09-05 13:25:00|2297.8|2291.8|2293|2287|2299.5|2293.5|2293|2287|79
1662384600000|2022-09-05 13:30:00|2293.3|2287.3|2292.3|2286.3|2293.8|2287.8|2292.3|2286.3|47
1662384900000|2022-09-05 13:35:00|2292.5|2286.5|2293|2287|2293.3|2287.3|2292.5|2286.5|23
1662385200000|2022-09-05 13:40:00|2293.3|2287.3|2292.8|2286.8|2293.8|2287.8|2292|2286|20
1662385500000|2022-09-05 13:45:00|2293|2287|2292.3|2286.3|2293.8|2287.8|2292|2286|32
1662385800000|2022-09-05 13:50:00|2292|2286|2293|2287|2293.3|2287.3|2291.8|2285.8|17
1662386100000|2022-09-05 13:55:00|2293.3|2287.3|2294.5|2288.5|2294.5|2288.5|2293.3|2287.3|18
1662386400000|2022-09-05 14:00:00|2294.3|2288.3|2294|2288|2294.8|2288.8|2293.8|2287.8|17
1662386700000|2022-09-05 14:05:00|2293.8|2287.8|2293|2287|2293.8|2287.8|2292|2286|30
1662387000000|2022-09-05 14:10:00|2293.5|2287.5|2292.5|2286.5|2293.5|2287.5|2291.8|2285.8|25
1662387300000|2022-09-05 14:15:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2291.8|2285.8|16
1662387600000|2022-09-05 14:20:00|2292.5|2286.5|2292.5|2286.5|2294|2288|2292.3|2286.3|30
1662387900000|2022-09-05 14:25:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.5|2285.5|23
1662388200000|2022-09-05 14:30:00|2292|2286|2292|2286|2292.5|2286.5|2291.8|2285.8|43
1662388500000|2022-09-05 14:35:00|2291.8|2285.8|2293.8|2287.8|2295|2289|2291.5|2285.5|46
1662388800000|2022-09-05 14:40:00|2293.5|2287.5|2290.8|2284.8|2294.5|2288.5|2290.8|2284.8|32
1662389100000|2022-09-05 14:45:00|2291|2285|2290.5|2284.5|2292.3|2286.3|2290.5|2284.5|34
1662389400000|2022-09-05 14:50:00|2290.3|2284.3|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|22
1662389700000|2022-09-05 14:55:00|2289.8|2283.8|2288.3|2282.3|2290.3|2284.3|2286.5|2280.5|54
1662390000000|2022-09-05 15:00:00|2288.5|2282.5|2288|2282|2289|2283|2287.5|2281.5|34
1662390300000|2022-09-05 15:05:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.5|2280.5|27
1662390600000|2022-09-05 15:10:00|2287.3|2281.3|2286|2280|2287.8|2281.8|2284.8|2278.8|27
1662390900000|2022-09-05 15:15:00|2286.3|2280.3|2285.8|2279.8|2286.8|2280.8|2285.5|2279.5|45
1662391200000|2022-09-05 15:20:00|2286|2280|2286.8|2280.8|2287.8|2281.8|2285|2279|29
1662391500000|2022-09-05 15:25:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|14
1662391800000|2022-09-05 15:30:00|2287.5|2281.5|2289.3|2283.3|2291.3|2285.3|2287|2281|115
1662392100000|2022-09-05 15:35:00|2289.5|2283.5|2291.5|2285.5|2291.5|2285.5|2289.3|2283.3|36
1662392400000|2022-09-05 15:40:00|2291.3|2285.3|2291|2285|2291.5|2285.5|2290.3|2284.3|15
1662392700000|2022-09-05 15:45:00|2291.3|2285.3|2290.5|2284.5|2291.8|2285.8|2290|2284|28
1662393000000|2022-09-05 15:50:00|2290.8|2284.8|2289.5|2283.5|2291|2285|2289.3|2283.3|17
1662393300000|2022-09-05 15:55:00|2289.8|2283.8|2288.8|2282.8|2290|2284|2288.5|2282.5|23
1662393600000|2022-09-05 16:00:00|2288.5|2282.5|2289|2283|2289|2283|2287.8|2281.8|17
1662393900000|2022-09-05 16:05:00|2288.8|2282.8|2289.8|2283.8|2290.5|2284.5|2288.8|2282.8|14
1662394200000|2022-09-05 16:10:00|2289.5|2283.5|2292.3|2286.3|2292.8|2286.8|2289.5|2283.5|25
1662394500000|2022-09-05 16:15:00|2292.5|2286.5|2295.5|2289.5|2297.5|2291.5|2292.3|2286.3|39
1662394800000|2022-09-05 16:20:00|2295.3|2289.3|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|20
1662395100000|2022-09-05 16:25:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|4
1662395400000|2022-09-05 16:30:00|2295|2289|2294.8|2288.8|2295|2289|2292|2286|18
1662395700000|2022-09-05 16:35:00|2294.5|2288.5|2292.3|2286.3|2295.3|2289.3|2292|2286|30
1662396000000|2022-09-05 16:40:00|2292|2286|2292.5|2286.5|2292.8|2286.8|2291.3|2285.3|20
1662396300000|2022-09-05 16:45:00|2292.8|2286.8|2293.5|2287.5|2294|2288|2291.8|2285.8|61
1662396600000|2022-09-05 16:50:00|2293.3|2287.3|2293.5|2287.5|2294|2288|2293.3|2287.3|25
1662396900000|2022-09-05 16:55:00|2293.3|2287.3|2293|2287|2293.8|2287.8|2292.3|2286.3|23
1662397200000|2022-09-05 17:00:00|2292.5|2286.5|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|6
1662397500000|2022-09-05 17:05:00|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1662397800000|2022-09-05 17:10:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|22
1662398100000|2022-09-05 17:15:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292|2286|12
1662398400000|2022-09-05 17:20:00|2292.5|2286.5|2292.3|2286.3|2292.8|2286.8|2292|2286|11
1662398700000|2022-09-05 17:25:00|2292.5|2286.5|2292.5|2286.5|2293.3|2287.3|2292.3|2286.3|12
1662399000000|2022-09-05 17:30:00|2292.3|2286.3|2292.5|2286.5|2292.8|2286.8|2292.3|2286.3|6
1662399600000|2022-09-05 17:40:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|4
1662400200000|2022-09-05 17:50:00|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2290.5|2284.5|23
1662400500000|2022-09-05 17:55:00|2291.3|2285.3|2295.8|2280.8|2296.5|2285.3|2291.3|2280.3|7
1662422400000|2022-09-06 00:00:00|2300.8|2294.8|2296|2290|2300.8|2294.8|2295.9|2289.9|15
1662422700000|2022-09-06 00:05:00|2296.6|2290.6|2298.9|2292.9|2300.4|2294.4|2296.6|2290.6|39
1662423000000|2022-09-06 00:10:00|2299|2293|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|14
1662423300000|2022-09-06 00:15:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1662424200000|2022-09-06 00:30:00|2298.3|2292.3|2300|2294|2300.3|2294.3|2298.3|2292.3|7
1662424500000|2022-09-06 00:35:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1662424800000|2022-09-06 00:40:00|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|3
1662425100000|2022-09-06 00:45:00|2300|2294|2301.8|2295.8|2302.3|2296.3|2300|2294|19
1662425400000|2022-09-06 00:50:00|2301.5|2295.5|2301.5|2295.5|2302|2296|2301.3|2295.3|13
1662425700000|2022-09-06 00:55:00|2301.3|2295.3|2300.3|2294.3|2301.5|2295.5|2300|2294|29
1662426000000|2022-09-06 01:00:00|2299.8|2293.8|2302.3|2296.3|2302.3|2296.3|2299|2293|52
1662426300000|2022-09-06 01:05:00|2301.3|2295.3|2300.5|2294.5|2301.8|2295.8|2300.5|2294.5|38
1662426600000|2022-09-06 01:10:00|2300.3|2294.3|2298.5|2292.5|2300.3|2294.3|2297.8|2291.8|20
1662426900000|2022-09-06 01:15:00|2298|2292|2298.5|2292.5|2298.8|2292.8|2296.5|2290.5|33
1662427200000|2022-09-06 01:20:00|2298.8|2292.8|2301|2295|2301.3|2295.3|2298.8|2292.8|58
1662427500000|2022-09-06 01:25:00|2301.3|2295.3|2299.8|2293.8|2301.3|2295.3|2297.3|2291.3|40
1662427800000|2022-09-06 01:30:00|2300|2294|2298|2292|2301|2295|2297.3|2291.3|30
1662428100000|2022-09-06 01:35:00|2297.8|2291.8|2297.8|2291.8|2298.3|2292.3|2296.3|2290.3|14
1662428400000|2022-09-06 01:40:00|2297.5|2291.5|2296.8|2290.8|2297.8|2291.8|2296.5|2290.5|32
1662428700000|2022-09-06 01:45:00|2296.5|2290.5|2297.8|2291.8|2298|2292|2295.8|2289.8|26
1662429000000|2022-09-06 01:50:00|2298|2292|2295.5|2289.5|2298|2292|2295|2289|15
1662429300000|2022-09-06 01:55:00|2295.3|2289.3|2295.8|2289.8|2296|2290|2293.8|2287.8|48
1662429600000|2022-09-06 02:00:00|2296|2290|2296.3|2290.3|2297.5|2291.5|2295.5|2289.5|40
1662429900000|2022-09-06 02:05:00|2296|2290|2293|2287|2296|2290|2292.3|2286.3|22
1662430200000|2022-09-06 02:10:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2290.5|2284.5|57
1662430500000|2022-09-06 02:15:00|2292|2286|2295.3|2289.3|2295.3|2289.3|2292|2286|10
1662430800000|2022-09-06 02:20:00|2295|2289|2295.5|2289.5|2295.8|2289.8|2295|2289|11
1662431100000|2022-09-06 02:25:00|2295.8|2289.8|2296.8|2290.8|2299.3|2293.3|2295.8|2289.8|14
1662431400000|2022-09-06 02:30:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2293.8|2287.8|28
1662431700000|2022-09-06 02:35:00|2296.3|2290.3|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|56
1662432000000|2022-09-06 02:40:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|11
1662432300000|2022-09-06 02:45:00|2298.5|2292.5|2297.5|2291.5|2300.3|2294.3|2297.3|2291.3|31
1662432600000|2022-09-06 02:50:00|2297.8|2291.8|2295.8|2289.8|2298.5|2292.5|2295.8|2289.8|26
1662432900000|2022-09-06 02:55:00|2295.5|2289.5|2296.3|2290.3|2296.5|2290.5|2294.8|2288.8|11
1662433200000|2022-09-06 03:00:00|2296|2290|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|17
1662433500000|2022-09-06 03:05:00|2294.3|2288.3|2295.3|2289.3|2295.5|2289.5|2294|2288|8
1662433800000|2022-09-06 03:10:00|2295|2289|2295.8|2289.8|2296.8|2290.8|2294|2288|23
1662434100000|2022-09-06 03:15:00|2296|2290|2294|2288|2296|2290|2294|2288|5
1662434400000|2022-09-06 03:20:00|2294.3|2288.3|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|10
1662434700000|2022-09-06 03:25:00|2295.3|2289.3|2295.5|2289.5|2297.8|2291.8|2295|2289|28
1662435000000|2022-09-06 03:30:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2293.5|2287.5|14
1662435300000|2022-09-06 03:35:00|2295.3|2289.3|2299.5|2293.5|2302.6|2296.6|2295.3|2289.3|17
1662435600000|2022-09-06 03:40:00|2299.3|2293.3|2299.3|2293.3|2302.8|2296.8|2298.5|2292.5|23
1662435900000|2022-09-06 03:45:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|12
1662436200000|2022-09-06 03:50:00|2299.5|2293.5|2299|2293|2299.5|2293.5|2299|2293|3
1662436500000|2022-09-06 03:55:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|4
1662436800000|2022-09-06 04:00:00|2299.3|2293.3|2299.8|2293.8|2301|2295|2298.5|2292.5|6
1662437400000|2022-09-06 04:10:00|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1662437700000|2022-09-06 04:15:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|5
1662438000000|2022-09-06 04:20:00|2300|2294|2299.3|2293.3|2300|2294|2299.3|2293.3|7
1662438300000|2022-09-06 04:25:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|10
1662438600000|2022-09-06 04:30:00|2301|2295|2300|2294|2301|2295|2299.8|2293.8|7
1662438900000|2022-09-06 04:35:00|2300.3|2294.3|2301.3|2295.3|2301.8|2295.8|2300|2294|13
1662439200000|2022-09-06 04:40:00|2301|2295|2301.3|2295.3|2302.3|2296.3|2300.3|2294.3|18
1662439500000|2022-09-06 04:45:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1662439800000|2022-09-06 04:50:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|5
1662440100000|2022-09-06 04:55:00|2300.3|2294.3|2299.5|2293.5|2300.3|2294.3|2298.3|2292.3|9
1662440400000|2022-09-06 05:00:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|12
1662440700000|2022-09-06 05:05:00|2298|2292|2298|2292|2298|2292|2297.8|2291.8|11
1662441000000|2022-09-06 05:10:00|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.5|2291.5|3
1662441300000|2022-09-06 05:15:00|2297.8|2291.8|2299|2293|2300|2294|2297.8|2291.8|3
1662441900000|2022-09-06 05:25:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1662442200000|2022-09-06 05:30:00|2299.3|2293.3|2299.3|2293.3|2301.8|2295.8|2299|2293|57
1662442500000|2022-09-06 05:35:00|2299.5|2293.5|2300.5|2294.5|2302|2296|2299.5|2293.5|47
1662442800000|2022-09-06 05:40:00|2300.8|2294.8|2302.8|2296.8|2303.5|2297.5|2300.8|2294.8|45
1662443100000|2022-09-06 05:45:00|2302.5|2296.5|2301|2295|2302.8|2296.8|2299.5|2293.5|49
1662443400000|2022-09-06 05:50:00|2301.3|2295.3|2298|2292|2301.3|2295.3|2298|2292|19
1662443700000|2022-09-06 05:55:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2298|2292|27
1662444000000|2022-09-06 06:00:00|2298.8|2292.8|2298.5|2292.5|2301|2295|2297.5|2291.5|80
1662444300000|2022-09-06 06:05:00|2298.8|2292.8|2301.8|2295.8|2302.8|2296.8|2298|2292|41
1662444600000|2022-09-06 06:10:00|2302|2296|2300.5|2294.5|2303.4|2297.4|2300.3|2294.3|44
1662444900000|2022-09-06 06:15:00|2300.8|2294.8|2302.8|2296.8|2303.5|2297.5|2299.8|2293.8|24
1662445200000|2022-09-06 06:20:00|2303.5|2297.5|2301|2295|2303.5|2297.5|2300.8|2294.8|17
1662445500000|2022-09-06 06:25:00|2300.8|2294.8|2301.5|2295.5|2301.8|2295.8|2297.5|2291.5|44
1662445800000|2022-09-06 06:30:00|2301.3|2295.3|2299.3|2293.3|2301.3|2295.3|2296.8|2290.8|39
1662446100000|2022-09-06 06:35:00|2299|2293|2301.3|2295.3|2301.8|2295.8|2299|2293|37
1662446400000|2022-09-06 06:40:00|2301.5|2295.5|2300.3|2294.3|2302.8|2296.8|2299.5|2293.5|36
1662446700000|2022-09-06 06:45:00|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2297|2291|42
1662447000000|2022-09-06 06:50:00|2298.3|2292.3|2299|2293|2302.8|2296.8|2297.8|2291.8|40
1662447300000|2022-09-06 06:55:00|2298|2292|2293.8|2287.8|2299.5|2293.5|2293.5|2287.5|85
1662447600000|2022-09-06 07:00:00|2293.3|2287.3|2290.3|2284.3|2293.8|2287.8|2288.8|2282.8|66
1662447900000|2022-09-06 07:05:00|2289.8|2283.8|2291.5|2285.5|2291.8|2285.8|2288.3|2282.3|79
1662448200000|2022-09-06 07:10:00|2291.8|2285.8|2292.5|2286.5|2294.8|2288.8|2291.5|2285.5|42
1662448500000|2022-09-06 07:15:00|2292.8|2286.8|2288.3|2282.3|2294.5|2288.5|2287.8|2281.8|51
1662448800000|2022-09-06 07:20:00|2288|2282|2291.8|2285.8|2292|2286|2284.9|2278.9|57
1662449100000|2022-09-06 07:25:00|2291.5|2285.5|2289.3|2283.3|2292.8|2286.8|2288.1|2282.1|48
1662449400000|2022-09-06 07:30:00|2289|2283|2292.5|2286.5|2293.8|2287.8|2288.8|2282.8|55
1662449700000|2022-09-06 07:35:00|2292.3|2286.3|2292.8|2286.8|2293.8|2287.8|2291.5|2285.5|28
1662450000000|2022-09-06 07:40:00|2293.3|2287.3|2293.3|2287.3|2294.8|2288.8|2292|2286|30
1662450300000|2022-09-06 07:45:00|2293.5|2287.5|2292.8|2286.8|2294.5|2288.5|2292.5|2286.5|42
1662450600000|2022-09-06 07:50:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2290.8|2284.8|30
1662450900000|2022-09-06 07:55:00|2291.8|2285.8|2293|2287|2293.8|2287.8|2291.5|2285.5|25
1662451200000|2022-09-06 08:00:00|2293.3|2287.3|2290|2284|2293.3|2287.3|2288.5|2282.5|56
1662451500000|2022-09-06 08:05:00|2289.8|2283.8|2287.8|2281.8|2290.3|2284.3|2286.3|2280.3|32
1662451800000|2022-09-06 08:10:00|2288|2282|2286.3|2280.3|2288.3|2282.3|2285.8|2279.8|48
1662452100000|2022-09-06 08:15:00|2286.8|2280.8|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|28
1662452400000|2022-09-06 08:20:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|10
1662452700000|2022-09-06 08:25:00|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|13
1662453000000|2022-09-06 08:30:00|2286.8|2280.8|2286.3|2280.3|2287.8|2281.8|2286.3|2280.3|18
1662453300000|2022-09-06 08:35:00|2286|2280|2285.8|2279.8|2287.3|2281.3|2285.8|2279.8|25
1662453600000|2022-09-06 08:40:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2285.5|2279.5|25
1662453900000|2022-09-06 08:45:00|2287|2281|2287.8|2281.8|2288.3|2282.3|2287|2281|22
1662454200000|2022-09-06 08:50:00|2287.5|2281.5|2290.3|2284.3|2290.5|2284.5|2287|2281|47
1662454500000|2022-09-06 08:55:00|2290|2284|2288.3|2282.3|2290.3|2284.3|2288|2282|14
1662454800000|2022-09-06 09:00:00|2288|2282|2285|2279|2288|2282|2285|2279|40
1662455100000|2022-09-06 09:05:00|2284.8|2278.8|2286.5|2280.5|2287|2281|2284.5|2278.5|45
1662455400000|2022-09-06 09:10:00|2286.8|2280.8|2286.3|2280.3|2287.8|2281.8|2285.8|2279.8|36
1662455700000|2022-09-06 09:15:00|2286.5|2280.5|2289|2283|2289.3|2283.3|2286.3|2280.3|45
1662456000000|2022-09-06 09:20:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2286|2280|29
1662456300000|2022-09-06 09:25:00|2288.3|2282.3|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|8
1662456600000|2022-09-06 09:30:00|2289|2283|2288.8|2282.8|2289.8|2283.8|2287.8|2281.8|37
1662456900000|2022-09-06 09:35:00|2288.5|2282.5|2287.8|2281.8|2288.5|2282.5|2286.3|2280.3|33
1662457200000|2022-09-06 09:40:00|2288|2282|2288.3|2282.3|2289.5|2283.5|2287.8|2281.8|48
1662457500000|2022-09-06 09:45:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2284.8|2278.8|14
1662457800000|2022-09-06 09:50:00|2285.5|2279.5|2286.3|2280.3|2286.5|2280.5|2285.3|2279.3|28
1662458100000|2022-09-06 09:55:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|7
1662458400000|2022-09-06 10:00:00|2285.8|2279.8|2286|2280|2286.3|2280.3|2285|2279|12
1662458700000|2022-09-06 10:05:00|2286.3|2280.3|2286.3|2280.3|2286.5|2280.5|2285.3|2279.3|34
1662459000000|2022-09-06 10:10:00|2286.5|2280.5|2285.3|2279.3|2286.8|2280.8|2284.8|2278.8|24
1662459300000|2022-09-06 10:15:00|2285|2279|2284|2278|2286.5|2280.5|2283.5|2277.5|37
1662459600000|2022-09-06 10:20:00|2283.8|2277.8|2284.8|2278.8|2285.3|2279.3|2283.8|2277.8|26
1662459900000|2022-09-06 10:25:00|2284.5|2278.5|2283.3|2277.3|2285|2279|2283.3|2277.3|27
1662460200000|2022-09-06 10:30:00|2283.5|2277.5|2281.3|2275.3|2283.5|2277.5|2280.5|2274.5|33
1662460500000|2022-09-06 10:35:00|2281.5|2275.5|2280.8|2274.8|2281.8|2275.8|2280.3|2274.3|28
1662460800000|2022-09-06 10:40:00|2280.5|2274.5|2281.3|2275.3|2281.5|2275.5|2280.5|2274.5|30
1662461100000|2022-09-06 10:45:00|2281.5|2275.5|2281|2275|2281.5|2275.5|2280.3|2274.3|15
1662461400000|2022-09-06 10:50:00|2280.8|2274.8|2277.8|2271.8|2280.8|2274.8|2277.3|2271.3|40
1662461700000|2022-09-06 10:55:00|2277.3|2271.3|2277.8|2271.8|2278|2272|2277.3|2271.3|18
1662462000000|2022-09-06 11:00:00|2277.5|2271.5|2276.3|2270.3|2277.5|2271.5|2276|2270|19
1662462300000|2022-09-06 11:05:00|2276|2270|2276.8|2270.8|2277.5|2271.5|2276|2270|24
1662462600000|2022-09-06 11:10:00|2276.5|2270.5|2273.3|2267.3|2276.5|2270.5|2273.3|2267.3|31
1662462900000|2022-09-06 11:15:00|2273.5|2267.5|2273.3|2267.3|2274.5|2268.5|2271.3|2265.3|40
1662463200000|2022-09-06 11:20:00|2273.5|2267.5|2274.5|2268.5|2275.5|2269.5|2273.3|2267.3|44
1662463500000|2022-09-06 11:25:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2273|2267|35
1662463800000|2022-09-06 11:30:00|2273|2267|2271.5|2265.5|2273|2267|2270.5|2264.5|64
1662464100000|2022-09-06 11:35:00|2271|2265|2270|2264|2272|2266|2269.5|2263.5|43
1662464400000|2022-09-06 11:40:00|2269.5|2263.5|2265.3|2259.3|2270|2264|2265.3|2259.3|65
1662464700000|2022-09-06 11:45:00|2265|2259|2265|2259|2265.8|2259.8|2264|2258|43
1662465000000|2022-09-06 11:50:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2264|2258|44
1662465300000|2022-09-06 11:55:00|2264.5|2258.5|2266|2260|2267|2261|2263.8|2257.8|60
1662465600000|2022-09-06 12:00:00|2265.5|2259.5|2266.8|2260.8|2267.3|2261.3|2265.5|2259.5|71
1662465900000|2022-09-06 12:05:00|2267|2261|2270.5|2264.5|2270.5|2264.5|2266.5|2260.5|49
1662466200000|2022-09-06 12:10:00|2270.8|2264.8|2269|2263|2272.5|2266.5|2268.8|2262.8|60
1662466500000|2022-09-06 12:15:00|2268.8|2262.8|2270.3|2264.3|2271.3|2265.3|2268.5|2262.5|55
1662466800000|2022-09-06 12:20:00|2270|2264|2268.3|2262.3|2270|2264|2268|2262|29
1662467100000|2022-09-06 12:25:00|2268|2262|2268.5|2262.5|2269.5|2263.5|2268|2262|27
1662467400000|2022-09-06 12:30:00|2268.3|2262.3|2267.5|2261.5|2268.5|2262.5|2267|2261|43
1662467700000|2022-09-06 12:35:00|2267.3|2261.3|2269.3|2263.3|2269.5|2263.5|2266.5|2260.5|33
1662468000000|2022-09-06 12:40:00|2269|2263|2270.5|2264.5|2270.5|2264.5|2269|2263|30
1662468300000|2022-09-06 12:45:00|2270.3|2264.3|2267.8|2261.8|2270.3|2264.3|2267.5|2261.5|28
1662468600000|2022-09-06 12:50:00|2268|2262|2267.8|2261.8|2268|2262|2267|2261|18
1662468900000|2022-09-06 12:55:00|2268|2262|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|50
1662469200000|2022-09-06 13:00:00|2268.3|2262.3|2268.5|2262.5|2272|2266|2266.5|2260.5|178
1662469500000|2022-09-06 13:05:00|2268.3|2262.3|2267|2261|2269.4|2263.4|2266.5|2260.5|112
1662469800000|2022-09-06 13:10:00|2267.3|2261.3|2272.1|2266.1|2272.1|2266.1|2266.8|2260.8|106
1662470100000|2022-09-06 13:15:00|2272|2266|2274.3|2268.3|2274.5|2268.5|2272|2266|96
1662470400000|2022-09-06 13:20:00|2274|2268|2272.8|2266.8|2274|2268|2271|2265|47
1662470700000|2022-09-06 13:25:00|2273.3|2267.3|2274.5|2268.5|2275.1|2269.1|2272.8|2266.8|71
1662471000000|2022-09-06 13:30:00|2274.8|2268.8|2271.5|2265.5|2275.3|2269.3|2271|2265|143
1662471300000|2022-09-06 13:35:00|2271.3|2265.3|2271.3|2265.3|2272.8|2266.8|2271|2265|81
1662471600000|2022-09-06 13:40:00|2270.8|2264.8|2276.8|2270.8|2278.3|2272.3|2269.8|2263.8|123
1662471900000|2022-09-06 13:45:00|2277|2271|2272.3|2266.3|2277.5|2271.5|2272|2266|64
1662472200000|2022-09-06 13:50:00|2272|2266|2269|2263|2272.3|2266.3|2269|2263|71
1662472500000|2022-09-06 13:55:00|2268.8|2262.8|2268.3|2262.3|2270.8|2264.8|2268|2262|64
1662472800000|2022-09-06 14:00:00|2268.5|2262.5|2273.3|2267.3|2273.8|2267.8|2267.5|2261.5|104
1662473100000|2022-09-06 14:05:00|2273|2267|2270.3|2264.3|2273.8|2267.8|2268.8|2262.8|92
1662473400000|2022-09-06 14:10:00|2270|2264|2271.5|2265.5|2272|2266|2269.3|2263.3|57
1662473700000|2022-09-06 14:15:00|2272.3|2266.3|2273.8|2267.8|2274.3|2268.3|2269.3|2263.3|58
1662474000000|2022-09-06 14:20:00|2274|2268|2273.3|2267.3|2274.3|2268.3|2271|2265|57
1662474300000|2022-09-06 14:25:00|2273.5|2267.5|2277.3|2271.3|2277.5|2271.5|2273|2267|93
1662474600000|2022-09-06 14:30:00|2277|2271|2274|2268|2277|2271|2272.5|2266.5|49
1662474900000|2022-09-06 14:35:00|2273.8|2267.8|2270|2264|2273.8|2267.8|2268|2262|78
1662475200000|2022-09-06 14:40:00|2269.8|2263.8|2269|2263|2271.3|2265.3|2269|2263|65
1662475500000|2022-09-06 14:45:00|2268.8|2262.8|2272.3|2266.3|2274.3|2268.3|2268.8|2262.8|91
1662475800000|2022-09-06 14:50:00|2271.8|2265.8|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|104
1662476100000|2022-09-06 14:55:00|2270.8|2264.8|2269.3|2263.3|2271|2265|2269.3|2263.3|51
1662476400000|2022-09-06 15:00:00|2269|2263|2268.3|2262.3|2269.5|2263.5|2267|2261|67
1662476700000|2022-09-06 15:05:00|2268.5|2262.5|2267.8|2261.8|2269|2263|2267|2261|43
1662477000000|2022-09-06 15:10:00|2267.5|2261.5|2266.3|2260.3|2268.3|2262.3|2266.3|2260.3|55
1662477300000|2022-09-06 15:15:00|2266|2260|2264.8|2258.8|2266.5|2260.5|2264.5|2258.5|41
1662477600000|2022-09-06 15:20:00|2264.5|2258.5|2262.5|2256.5|2264.5|2258.5|2261.5|2255.5|29
1662477900000|2022-09-06 15:25:00|2262.8|2256.8|2264|2258|2264.8|2258.8|2261.5|2255.5|69
1662478200000|2022-09-06 15:30:00|2263.6|2257.6|2265.5|2259.5|2265.8|2259.8|2260.9|2254.9|133
1662478500000|2022-09-06 15:35:00|2265|2259|2263|2257|2267|2261|2262.8|2256.8|71
1662478800000|2022-09-06 15:40:00|2262.8|2256.8|2264|2258|2264.3|2258.3|2262.5|2256.5|60
1662479100000|2022-09-06 15:45:00|2264.3|2258.3|2263.5|2257.5|2264.5|2258.5|2263.3|2257.3|12
1662479400000|2022-09-06 15:50:00|2263.3|2257.3|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|20
1662479700000|2022-09-06 15:55:00|2262.5|2256.5|2262|2256|2263.3|2257.3|2262|2256|16
1662480000000|2022-09-06 16:00:00|2262.3|2256.3|2263.3|2257.3|2264.5|2258.5|2262.3|2256.3|24
1662480300000|2022-09-06 16:05:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.3|2257.3|9
1662480600000|2022-09-06 16:10:00|2262.8|2256.8|2263.8|2257.8|2263.8|2257.8|2262.8|2256.8|8
1662480900000|2022-09-06 16:15:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263|2257|24
1662481200000|2022-09-06 16:20:00|2265|2259|2264.5|2258.5|2265|2259|2264.5|2258.5|35
1662481500000|2022-09-06 16:25:00|2264.3|2258.3|2264|2258|2265.8|2259.8|2263.8|2257.8|27
1662481800000|2022-09-06 16:30:00|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2264|2258|16
1662482100000|2022-09-06 16:35:00|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.5|2258.5|22
1662482400000|2022-09-06 16:40:00|2265|2259|2264|2258|2265.5|2259.5|2263.8|2257.8|12
1662482700000|2022-09-06 16:45:00|2263.8|2257.8|2268.8|2262.8|2268.8|2262.8|2263.5|2257.5|26
1662483000000|2022-09-06 16:50:00|2268.5|2262.5|2265.5|2259.5|2268.8|2262.8|2265.3|2259.3|53
1662483300000|2022-09-06 16:55:00|2265.8|2259.8|2264.3|2258.3|2265.8|2259.8|2263.9|2257.9|40
1662483600000|2022-09-06 17:00:00|2264.5|2258.5|2264.8|2258.8|2265|2259|2264.3|2258.3|22
1662483900000|2022-09-06 17:05:00|2265|2259|2262|2256|2265|2259|2262|2256|57
1662484200000|2022-09-06 17:10:00|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2262|2256|23
1662484500000|2022-09-06 17:15:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262.5|2256.5|19
1662484800000|2022-09-06 17:20:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2262.8|2256.8|18
1662485100000|2022-09-06 17:25:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262.8|2256.8|5
1662485400000|2022-09-06 17:30:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2262|2256|8
1662485700000|2022-09-06 17:35:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2262|2256|27
1662486000000|2022-09-06 17:40:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2262|2256|17
1662486300000|2022-09-06 17:45:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|8
1662486600000|2022-09-06 17:50:00|2263|2257|2263|2257|2263.3|2257.3|2261.5|2255.5|25
1662486900000|2022-09-06 17:55:00|2262.8|2256.8|2267.3|2252.3|2268|2256.8|2262.5|2252|7
1662508800000|2022-09-07 00:00:00|2271.8|2265.8|2272|2266|2272|2266|2270.4|2264.4|21
1662509100000|2022-09-07 00:05:00|2271|2265|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|14
1662509400000|2022-09-07 00:10:00|2272|2266|2271.8|2265.8|2272.3|2266.3|2271.3|2265.3|8
1662509700000|2022-09-07 00:15:00|2272|2266|2270.3|2264.3|2272|2266|2269.5|2263.5|31
1662510000000|2022-09-07 00:20:00|2270|2264|2270.3|2264.3|2270.8|2264.8|2269.5|2263.5|31
1662510300000|2022-09-07 00:25:00|2270.8|2264.8|2270.8|2264.8|2271.5|2265.5|2269.8|2263.8|17
1662510600000|2022-09-07 00:30:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|10
1662510900000|2022-09-07 00:35:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2268.3|2262.3|19
1662511200000|2022-09-07 00:40:00|2269.5|2263.5|2272.3|2266.3|2272.4|2266.4|2268.3|2262.3|30
1662511500000|2022-09-07 00:45:00|2272|2266|2270.5|2264.5|2272|2266|2269.8|2263.8|21
1662511800000|2022-09-07 00:50:00|2270.3|2264.3|2270.3|2264.3|2271|2265|2268.9|2262.9|20
1662512100000|2022-09-07 00:55:00|2269.8|2263.8|2271.5|2265.5|2271.5|2265.5|2269.3|2263.3|13
1662512400000|2022-09-07 01:00:00|2271.3|2265.3|2265.8|2259.8|2271.3|2265.3|2264.5|2258.5|78
1662512700000|2022-09-07 01:05:00|2265.5|2259.5|2264.5|2258.5|2267|2261|2263.5|2257.5|43
1662513000000|2022-09-07 01:10:00|2264.3|2258.3|2265.8|2259.8|2266.3|2260.3|2262.3|2256.3|42
1662513300000|2022-09-07 01:15:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265|2259|50
1662513600000|2022-09-07 01:20:00|2266.8|2260.8|2268.3|2262.3|2268.5|2262.5|2266|2260|56
1662513900000|2022-09-07 01:25:00|2268.5|2262.5|2268.5|2262.5|2270.3|2264.3|2267.8|2261.8|40
1662514200000|2022-09-07 01:30:00|2268.8|2262.8|2268.5|2262.5|2269.5|2263.5|2267.3|2261.3|56
1662514500000|2022-09-07 01:35:00|2269.3|2263.3|2264.5|2258.5|2269.3|2263.3|2264.5|2258.5|39
1662514800000|2022-09-07 01:40:00|2264.3|2258.3|2262.3|2256.3|2264.3|2258.3|2261|2255|36
1662515100000|2022-09-07 01:45:00|2262|2256|2265.3|2259.3|2265.3|2259.3|2261.8|2255.8|24
1662515400000|2022-09-07 01:50:00|2265|2259|2267.3|2261.3|2267.8|2261.8|2264|2258|44
1662515700000|2022-09-07 01:55:00|2267|2261|2271.8|2265.8|2272.3|2266.3|2266.8|2260.8|29
1662516000000|2022-09-07 02:00:00|2271.5|2265.5|2271.3|2265.3|2273|2267|2271|2265|44
1662516300000|2022-09-07 02:05:00|2271|2265|2271.5|2265.5|2271.8|2265.8|2270.3|2264.3|29
1662516600000|2022-09-07 02:10:00|2271.3|2265.3|2269.5|2263.5|2271.8|2265.8|2269|2263|31
1662516900000|2022-09-07 02:15:00|2270|2264|2270|2264|2270.3|2264.3|2268.3|2262.3|20
1662517200000|2022-09-07 02:20:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2269.8|2263.8|7
1662517500000|2022-09-07 02:25:00|2270.3|2264.3|2271.3|2265.3|2271.5|2265.5|2270.3|2264.3|13
1662517800000|2022-09-07 02:30:00|2271.8|2265.8|2272.5|2266.5|2273.5|2267.5|2271.8|2265.8|28
1662518100000|2022-09-07 02:35:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2271.5|2265.5|19
1662518400000|2022-09-07 02:40:00|2274|2268|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|19
1662518700000|2022-09-07 02:45:00|2272.5|2266.5|2274.5|2268.5|2275|2269|2271.5|2265.5|20
1662519000000|2022-09-07 02:50:00|2274.3|2268.3|2270.3|2264.3|2274.3|2268.3|2270.3|2264.3|15
1662519300000|2022-09-07 02:55:00|2270|2264|2272.5|2266.5|2274|2267.9|2269.3|2263.3|22
1662519600000|2022-09-07 03:00:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2267.5|2261.5|24
1662519900000|2022-09-07 03:05:00|2267.8|2261.8|2265.3|2259.3|2269.8|2263.8|2265.3|2259.3|18
1662520200000|2022-09-07 03:10:00|2265|2259|2265.8|2259.8|2266|2260|2264.5|2258.5|23
1662520500000|2022-09-07 03:15:00|2265.5|2259.5|2265.8|2259.8|2266|2260|2264.8|2258.8|32
1662520800000|2022-09-07 03:20:00|2265.5|2259.5|2266.5|2260.5|2267.3|2261.3|2265|2259|30
1662521100000|2022-09-07 03:25:00|2266.3|2260.3|2266.5|2260.5|2268|2262|2264.5|2258.5|39
1662521400000|2022-09-07 03:30:00|2266.3|2260.3|2265.3|2259.3|2266.3|2260.3|2265|2259|27
1662521700000|2022-09-07 03:35:00|2265|2259|2267.3|2261.3|2267.8|2261.8|2264.3|2258.3|37
1662522000000|2022-09-07 03:40:00|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2265.8|2259.8|34
1662522300000|2022-09-07 03:45:00|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2265.5|2259.5|39
1662522600000|2022-09-07 03:50:00|2268|2262|2266.3|2260.3|2268|2262|2265.5|2259.5|11
1662522900000|2022-09-07 03:55:00|2266|2260|2262.5|2256.5|2266|2260|2262.3|2256.3|8
1662523200000|2022-09-07 04:00:00|2262.3|2256.3|2262.3|2256.3|2263|2257|2262|2256|18
1662523500000|2022-09-07 04:05:00|2262|2256|2262.3|2256.3|2262.5|2256.5|2262|2256|14
1662523800000|2022-09-07 04:10:00|2262|2256|2261.8|2255.8|2262.3|2256.3|2261.8|2255.8|13
1662524100000|2022-09-07 04:15:00|2262.3|2256.3|2260.3|2254.3|2262.5|2256.5|2260.3|2254.3|15
1662524400000|2022-09-07 04:20:00|2260.5|2254.5|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|3
1662524700000|2022-09-07 04:25:00|2260.8|2254.8|2261|2255|2261.3|2255.3|2260.8|2254.8|12
1662525000000|2022-09-07 04:30:00|2260.8|2254.8|2261|2255|2261.8|2255.8|2260.8|2254.8|12
1662525300000|2022-09-07 04:35:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2260.8|2254.8|11
1662525600000|2022-09-07 04:40:00|2261|2255|2261.3|2255.3|2261.5|2255.5|2261|2255|8
1662525900000|2022-09-07 04:45:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260.8|2254.8|25
1662526200000|2022-09-07 04:50:00|2261|2255|2261|2255|2261|2255|2260.8|2254.8|3
1662526500000|2022-09-07 04:55:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2260.8|2254.8|3
1662526800000|2022-09-07 05:00:00|2260.5|2254.5|2261|2255|2261|2255|2260.5|2254.5|3
1662527100000|2022-09-07 05:05:00|2260.8|2254.8|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|13
1662527400000|2022-09-07 05:10:00|2260.5|2254.5|2261.3|2255.3|2261.8|2255.8|2260.5|2254.5|9
1662527700000|2022-09-07 05:15:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2260.3|2254.3|13
1662528000000|2022-09-07 05:20:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260.3|2254.3|7
1662528300000|2022-09-07 05:25:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|11
1662528600000|2022-09-07 05:30:00|2261|2255|2263.8|2257.8|2263.8|2257.8|2261|2255|36
1662528900000|2022-09-07 05:35:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2260.3|2254.3|22
1662529200000|2022-09-07 05:40:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|6
1662529500000|2022-09-07 05:45:00|2260.5|2254.5|2262.8|2256.8|2263.3|2257.3|2260.5|2254.5|47
1662529800000|2022-09-07 05:50:00|2263|2257|2263.3|2257.3|2264|2258|2262.3|2256.3|28
1662530100000|2022-09-07 05:55:00|2263|2257|2268|2262|2268.5|2262.5|2262.3|2256.3|62
1662530400000|2022-09-07 06:00:00|2267.8|2261.8|2264|2258|2268.5|2262.5|2263.5|2257.5|57
1662530700000|2022-09-07 06:05:00|2264.5|2258.5|2266.5|2260.5|2267.3|2261.3|2264.3|2258.3|42
1662531000000|2022-09-07 06:10:00|2266.8|2260.8|2267|2261|2269|2263|2266.5|2260.5|32
1662531300000|2022-09-07 06:15:00|2267.3|2261.3|2269|2263|2270.3|2264.3|2266.5|2260.5|65
1662531600000|2022-09-07 06:20:00|2268.5|2262.5|2265|2259|2270|2264|2264.3|2258.3|94
1662531900000|2022-09-07 06:25:00|2265.5|2259.5|2266.5|2260.5|2267|2261|2265.5|2259.5|62
1662532200000|2022-09-07 06:30:00|2266.3|2260.3|2261.8|2255.8|2267.5|2261.5|2261.8|2255.8|35
1662532500000|2022-09-07 06:35:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2261|2255|15
1662532800000|2022-09-07 06:40:00|2261|2255|2259.8|2253.8|2261.8|2255.8|2259.8|2253.8|24
1662533100000|2022-09-07 06:45:00|2259.5|2253.5|2258.3|2252.3|2259.8|2253.8|2257.8|2251.8|30
1662533400000|2022-09-07 06:50:00|2258|2252|2255.3|2249.3|2258|2252|2255.3|2249.3|33
1662533700000|2022-09-07 06:55:00|2255.5|2249.5|2255.5|2249.5|2256.5|2250.5|2255.3|2249.3|44
1662534000000|2022-09-07 07:00:00|2255.3|2249.3|2251|2245|2255.5|2249.5|2248.1|2242.1|93
1662534300000|2022-09-07 07:05:00|2250.8|2244.8|2247.5|2241.5|2250.8|2244.8|2246.8|2240.8|65
1662534600000|2022-09-07 07:10:00|2247.3|2241.3|2248.3|2242.3|2249.8|2243.8|2246.3|2240.3|75
1662534900000|2022-09-07 07:15:00|2248.5|2242.5|2249.5|2243.5|2250.5|2244.5|2247|2241|32
1662535200000|2022-09-07 07:20:00|2249.3|2243.3|2254|2248|2254.3|2248.3|2249|2243|63
1662535500000|2022-09-07 07:25:00|2254.3|2248.3|2255|2249|2255.5|2249.5|2252.5|2246.5|65
1662535800000|2022-09-07 07:30:00|2255.3|2249.3|2256.3|2250.3|2257.3|2251.3|2253.3|2247.3|80
1662536100000|2022-09-07 07:35:00|2256.5|2250.5|2256.3|2250.3|2257.5|2251.5|2255.5|2249.5|44
1662536400000|2022-09-07 07:40:00|2256|2250|2258|2252|2259|2253|2256|2250|47
1662536700000|2022-09-07 07:45:00|2258.3|2252.3|2257|2251|2259|2253|2256.3|2250.3|52
1662537000000|2022-09-07 07:50:00|2256.8|2250.8|2256|2250|2257|2251|2255.5|2249.5|24
1662537300000|2022-09-07 07:55:00|2256.3|2250.3|2259|2253|2261.5|2255.5|2255.5|2249.5|56
1662537600000|2022-09-07 08:00:00|2259.3|2253.3|2258.5|2252.5|2260.3|2254.3|2256.8|2250.8|51
1662537900000|2022-09-07 08:05:00|2258.8|2252.8|2254.8|2248.8|2259|2253|2254.3|2248.3|63
1662538200000|2022-09-07 08:10:00|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2251.8|2245.8|38
1662538500000|2022-09-07 08:15:00|2253|2247|2255.8|2249.8|2257.3|2251.3|2252.8|2246.8|55
1662538800000|2022-09-07 08:20:00|2256|2250|2255.3|2249.3|2256|2250|2255.3|2249.3|14
1662539100000|2022-09-07 08:25:00|2255.5|2249.5|2258.3|2252.3|2258.3|2252.3|2255.5|2249.5|29
1662539400000|2022-09-07 08:30:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2255.8|2249.8|51
1662539700000|2022-09-07 08:35:00|2259|2253|2251.5|2245.5|2259|2253|2251.5|2245.5|35
1662540000000|2022-09-07 08:40:00|2251.8|2245.8|2249.8|2243.8|2251.8|2245.8|2248.8|2242.8|50
1662540300000|2022-09-07 08:45:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2248.8|2242.8|33
1662540600000|2022-09-07 08:50:00|2249.5|2243.5|2249|2243|2250|2244|2248|2242|25
1662540900000|2022-09-07 08:55:00|2249.3|2243.3|2249|2243|2250.8|2244.8|2249|2243|33
1662541200000|2022-09-07 09:00:00|2249.3|2243.3|2250.3|2244.3|2252|2246|2249.3|2243.3|47
1662541500000|2022-09-07 09:05:00|2250|2244|2247.3|2241.3|2250.3|2244.3|2247.3|2241.3|63
1662541800000|2022-09-07 09:10:00|2247|2241|2248|2242|2248.5|2242.5|2246.8|2240.8|44
1662542100000|2022-09-07 09:15:00|2248.3|2242.3|2246.8|2240.8|2248.3|2242.3|2246.8|2240.8|21
1662542400000|2022-09-07 09:20:00|2246.5|2240.5|2248.8|2242.8|2249.8|2243.8|2246.5|2240.5|42
1662542700000|2022-09-07 09:25:00|2249|2243|2249.8|2243.8|2249.8|2243.8|2248.3|2242.3|33
1662543000000|2022-09-07 09:30:00|2250|2244|2249.3|2243.3|2250.3|2244.3|2249|2243|18
1662543300000|2022-09-07 09:35:00|2249|2243|2248.3|2242.3|2249.3|2243.3|2247.5|2241.5|28
1662543600000|2022-09-07 09:40:00|2248.5|2242.5|2250.3|2244.3|2250.8|2244.8|2248.5|2242.5|15
1662543900000|2022-09-07 09:45:00|2249.8|2243.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|17
1662544200000|2022-09-07 09:50:00|2250|2244|2251.3|2245.3|2251.8|2245.8|2250|2244|13
1662544500000|2022-09-07 09:55:00|2251.5|2245.5|2253.5|2247.5|2253.8|2247.8|2250.3|2244.3|35
1662544800000|2022-09-07 10:00:00|2253.8|2247.8|2255.8|2249.8|2257|2251|2253.8|2247.8|55
1662545100000|2022-09-07 10:05:00|2256|2250|2253.8|2247.8|2259.8|2253.8|2253.5|2247.5|58
1662545400000|2022-09-07 10:10:00|2253.5|2247.5|2252.3|2246.3|2254.8|2248.8|2250.8|2244.8|40
1662545700000|2022-09-07 10:15:00|2252|2246|2250.8|2244.8|2252|2246|2250.5|2244.5|20
1662546000000|2022-09-07 10:20:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|23
1662546300000|2022-09-07 10:25:00|2250|2244|2250|2244|2250.3|2244.3|2249.5|2243.5|19
1662546600000|2022-09-07 10:30:00|2249.5|2243.5|2249|2243|2250|2244|2248.3|2242.3|17
1662546900000|2022-09-07 10:35:00|2249.3|2243.3|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|17
1662547200000|2022-09-07 10:40:00|2248.5|2242.5|2248.8|2242.8|2249|2243|2248.5|2242.5|8
1662547500000|2022-09-07 10:45:00|2248.5|2242.5|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|23
1662547800000|2022-09-07 10:50:00|2248|2242|2247.8|2241.8|2248|2242|2247|2241|20
1662548100000|2022-09-07 10:55:00|2247.5|2241.5|2244.5|2238.5|2248|2242|2244.3|2238.3|32
1662548400000|2022-09-07 11:00:00|2244.3|2238.3|2243.5|2237.5|2245|2239|2243.3|2237.3|17
1662548700000|2022-09-07 11:05:00|2243.3|2237.3|2244.5|2238.5|2245.3|2239.3|2243.3|2237.3|20
1662549000000|2022-09-07 11:10:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2244.3|2238.3|19
1662549300000|2022-09-07 11:15:00|2244.5|2238.5|2240.8|2234.8|2245.3|2239.3|2240.5|2234.5|21
1662549600000|2022-09-07 11:20:00|2240.5|2234.5|2238.5|2232.5|2241|2235|2238.5|2232.5|32
1662549900000|2022-09-07 11:25:00|2238.8|2232.8|2242.8|2236.8|2244.3|2238.3|2238.8|2232.8|44
1662550200000|2022-09-07 11:30:00|2243|2237|2243.5|2237.5|2244.8|2238.8|2242.3|2236.3|45
1662550500000|2022-09-07 11:35:00|2243.8|2237.8|2241.5|2235.5|2244|2238|2240|2234|35
1662550800000|2022-09-07 11:40:00|2241.3|2235.3|2241.5|2235.5|2242.3|2236.3|2241|2235|27
1662551100000|2022-09-07 11:45:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2239|2233|24
1662551400000|2022-09-07 11:50:00|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240|2234|39
1662551700000|2022-09-07 11:55:00|2240.5|2234.5|2240.8|2234.8|2242|2236|2240.5|2234.5|37
1662552000000|2022-09-07 12:00:00|2241|2235|2242.3|2236.3|2244.5|2238.5|2241|2235|56
1662552300000|2022-09-07 12:05:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2240.8|2234.8|57
1662552600000|2022-09-07 12:10:00|2242.8|2236.8|2244|2238|2244.3|2238.3|2241.8|2235.8|36
1662552900000|2022-09-07 12:15:00|2243.5|2237.5|2243.8|2237.8|2245|2239|2243.3|2237.3|29
1662553200000|2022-09-07 12:20:00|2243.5|2237.5|2244|2238|2244.5|2238.5|2241.8|2235.8|30
1662553500000|2022-09-07 12:25:00|2243.8|2237.8|2241.8|2235.8|2244.3|2238.3|2241.5|2235.5|23
1662553800000|2022-09-07 12:30:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2241.3|2235.3|23
1662554100000|2022-09-07 12:35:00|2242.3|2236.3|2243.5|2237.5|2244|2238|2242.3|2236.3|25
1662554400000|2022-09-07 12:40:00|2242.5|2236.5|2243.5|2237.5|2243.8|2237.8|2242.3|2236.3|31
1662554700000|2022-09-07 12:45:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2240.5|2234.5|22
1662555000000|2022-09-07 12:50:00|2242|2236|2240.5|2234.5|2242.8|2236.8|2240.3|2234.3|19
1662555300000|2022-09-07 12:55:00|2240.3|2234.3|2240.8|2234.8|2242.3|2236.3|2240.3|2234.3|29
1662555600000|2022-09-07 13:00:00|2241|2235|2242.4|2236.4|2246.1|2240.1|2241|2235|201
1662555900000|2022-09-07 13:05:00|2242.3|2236.3|2245.3|2239.3|2246.3|2240.3|2242.3|2236.3|108
1662556200000|2022-09-07 13:10:00|2245.5|2239.5|2242.8|2236.8|2246.3|2240.3|2242.8|2236.8|58
1662556500000|2022-09-07 13:15:00|2242.5|2236.5|2244.3|2238.3|2244.3|2238.3|2241.8|2235.8|91
1662556800000|2022-09-07 13:20:00|2244.5|2238.5|2241|2235|2245.5|2239.5|2239.8|2233.8|75
1662557100000|2022-09-07 13:25:00|2241.3|2235.3|2243.5|2237.5|2243.8|2237.8|2241.3|2235.3|32
1662557400000|2022-09-07 13:30:00|2243.3|2237.3|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|43
1662557700000|2022-09-07 13:35:00|2244.5|2238.5|2248|2242|2248.5|2242.5|2244.3|2238.3|87
1662558000000|2022-09-07 13:40:00|2248.3|2242.3|2247.3|2241.3|2250.3|2244.3|2247|2241|104
1662558300000|2022-09-07 13:45:00|2248|2242|2249.3|2243.3|2250|2244|2247.5|2241.5|71
1662558600000|2022-09-07 13:50:00|2249.8|2243.8|2248.3|2242.3|2249.8|2243.8|2245.5|2239.5|54
1662558900000|2022-09-07 13:55:00|2248.5|2242.5|2246.3|2240.3|2250|2244|2245.8|2239.8|47
1662559200000|2022-09-07 14:00:00|2246.5|2240.5|2245.3|2239.3|2247.5|2241.5|2243.5|2237.5|65
1662559500000|2022-09-07 14:05:00|2245|2239|2243.3|2237.3|2245|2239|2242.1|2236.1|80
1662559800000|2022-09-07 14:10:00|2243.5|2237.5|2243.5|2237.5|2244.8|2238.8|2243.3|2237.3|71
1662560100000|2022-09-07 14:15:00|2243.8|2237.8|2249.3|2243.3|2250.3|2244.3|2243.5|2237.5|63
1662560400000|2022-09-07 14:20:00|2249.8|2243.8|2245.8|2239.8|2250.5|2244.5|2245.8|2239.8|51
1662560700000|2022-09-07 14:25:00|2245.5|2239.5|2252.5|2246.5|2253|2247|2245.3|2239.3|75
1662561000000|2022-09-07 14:30:00|2252.8|2246.8|2251.8|2245.8|2255|2249|2248.8|2242.8|112
1662561300000|2022-09-07 14:35:00|2252|2246|2253.5|2247.5|2253.5|2247.5|2247.8|2241.8|79
1662561600000|2022-09-07 14:40:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2247.3|2241.3|112
1662561900000|2022-09-07 14:45:00|2253|2247|2253.3|2247.3|2255|2249|2251.3|2245.3|70
1662562200000|2022-09-07 14:50:00|2253.5|2247.5|2252.5|2246.5|2254.8|2248.8|2251.8|2245.8|58
1662562500000|2022-09-07 14:55:00|2252.3|2246.3|2244.8|2238.8|2252.8|2246.8|2244.5|2238.5|66
1662562800000|2022-09-07 15:00:00|2244|2238|2246.3|2240.3|2247.3|2241.3|2242.8|2236.8|71
1662563100000|2022-09-07 15:05:00|2246|2240|2239.8|2233.8|2246|2240|2239.8|2233.8|54
1662563400000|2022-09-07 15:10:00|2240|2234|2241|2235|2241.5|2235.5|2239.8|2233.8|32
1662563700000|2022-09-07 15:15:00|2240.8|2234.8|2240.3|2234.3|2241|2235|2238|2232|51
1662564000000|2022-09-07 15:20:00|2240.5|2234.5|2244|2238|2244.5|2238.5|2240.3|2234.3|56
1662564300000|2022-09-07 15:25:00|2244.3|2238.3|2240|2234|2244.5|2238.5|2239.3|2233.3|69
1662564600000|2022-09-07 15:30:00|2238.8|2232.8|2239|2233|2240.3|2234.3|2236.3|2230.3|66
1662564900000|2022-09-07 15:35:00|2239.3|2233.3|2240.3|2234.3|2242|2236|2239.3|2233.3|39
1662565200000|2022-09-07 15:40:00|2240|2234|2242|2236|2242.8|2236.8|2239|2233|37
1662565500000|2022-09-07 15:45:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|19
1662565800000|2022-09-07 15:50:00|2241.3|2235.3|2239.8|2233.8|2242|2236|2239|2233|27
1662566100000|2022-09-07 15:55:00|2239.5|2233.5|2239.8|2233.8|2242|2236|2239.3|2233.3|22
1662566400000|2022-09-07 16:00:00|2240|2234|2241|2235|2241.3|2235.3|2240|2234|20
1662566700000|2022-09-07 16:05:00|2240.8|2234.8|2241.5|2235.5|2241.8|2235.8|2240.5|2234.5|13
1662567000000|2022-09-07 16:10:00|2241.3|2235.3|2242.3|2236.3|2242.5|2236.5|2241|2235|39
1662567300000|2022-09-07 16:15:00|2242|2236|2241|2235|2242.5|2236.5|2241|2235|36
1662567600000|2022-09-07 16:20:00|2241.3|2235.3|2240.3|2234.3|2241.5|2235.5|2239.5|2233.5|41
1662567900000|2022-09-07 16:25:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2239.8|2233.8|14
1662568200000|2022-09-07 16:30:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|12
1662568500000|2022-09-07 16:35:00|2240.8|2234.8|2242|2236|2242|2236|2240.5|2234.5|26
1662568800000|2022-09-07 16:40:00|2241.8|2235.8|2241.5|2235.5|2242.3|2236.3|2241|2235|101
1662569100000|2022-09-07 16:45:00|2241.8|2235.8|2243|2237|2244.3|2238.3|2241.3|2235.3|138
1662569400000|2022-09-07 16:50:00|2243.3|2237.3|2242.3|2236.3|2243.3|2237.3|2242.3|2236.3|37
1662569700000|2022-09-07 16:55:00|2242|2236|2242.5|2236.5|2242.8|2236.8|2241.8|2235.8|106
1662570000000|2022-09-07 17:00:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2241.6|2235.6|47
1662570300000|2022-09-07 17:05:00|2242.3|2236.3|2242|2236|2242.5|2236.5|2241.5|2235.5|34
1662570600000|2022-09-07 17:10:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|17
1662570900000|2022-09-07 17:15:00|2241|2235|2242.5|2236.5|2243|2237|2241|2235|34
1662571200000|2022-09-07 17:20:00|2242.8|2236.8|2242.8|2236.8|2243.5|2237.5|2242.5|2236.5|29
1662571500000|2022-09-07 17:25:00|2242.5|2236.5|2243.3|2237.3|2243.8|2237.8|2242.5|2236.5|26
1662571800000|2022-09-07 17:30:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|9
1662572100000|2022-09-07 17:35:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|15
1662572400000|2022-09-07 17:40:00|2242.3|2236.3|2241.5|2235.5|2242.5|2236.5|2241.5|2235.5|12
1662572700000|2022-09-07 17:45:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2241.3|2235.3|6
1662573000000|2022-09-07 17:50:00|2242|2236|2245.3|2239.3|2245.3|2239.3|2241.8|2235.8|16
1662573300000|2022-09-07 17:55:00|2244.8|2238.8|2248.8|2233.8|2249|2238.8|2243.8|2231.3|20
1662595200000|2022-09-08 00:00:00|2251|2245|2249.9|2243.9|2251|2245|2249.6|2243.6|17
1662595500000|2022-09-08 00:05:00|2250.4|2244.4|2247.9|2241.9|2251.4|2245.4|2247.6|2241.6|22
1662595800000|2022-09-08 00:10:00|2248.4|2242.4|2248|2242|2248.4|2242.4|2248|2242|7
1662596100000|2022-09-08 00:15:00|2247.8|2241.8|2250.5|2244.5|2250.5|2244.5|2247.5|2241.5|15
1662596400000|2022-09-08 00:20:00|2250.3|2244.3|2250.3|2244.3|2251.3|2245.3|2250|2244|15
1662596700000|2022-09-08 00:25:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2250|2244|6
1662597000000|2022-09-08 00:30:00|2250|2244|2250.3|2244.3|2250.3|2244.3|2250|2244|2
1662597300000|2022-09-08 00:35:00|2250.5|2244.5|2251.5|2245.5|2251.9|2245.9|2250.5|2244.5|8
1662597600000|2022-09-08 00:40:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1662597900000|2022-09-08 00:45:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|7
1662598200000|2022-09-08 00:50:00|2250.5|2244.5|2250.8|2244.8|2251|2245|2250.5|2244.5|6
1662598500000|2022-09-08 00:55:00|2250.5|2244.5|2250|2244|2250.5|2244.5|2250|2244|3
1662598800000|2022-09-08 01:00:00|2250.3|2244.3|2253|2247|2253.6|2247.6|2248.9|2242.9|89
1662599100000|2022-09-08 01:05:00|2253.3|2247.3|2251.8|2245.8|2254.5|2248.5|2250|2244|49
1662599400000|2022-09-08 01:10:00|2252|2246|2250.3|2244.3|2254|2248|2249.3|2243.3|32
1662599700000|2022-09-08 01:15:00|2250.5|2244.5|2249.3|2243.3|2251|2245|2248.5|2242.5|73
1662600000000|2022-09-08 01:20:00|2249|2243|2249|2243|2250|2244|2247|2241|48
1662600300000|2022-09-08 01:25:00|2249.3|2243.3|2251.5|2245.5|2253.8|2247.8|2249.3|2243.3|45
1662600600000|2022-09-08 01:30:00|2251.8|2245.8|2251.3|2245.3|2253.3|2247.3|2251.3|2245.3|30
1662600900000|2022-09-08 01:35:00|2251.5|2245.5|2250.5|2244.5|2251.8|2245.8|2250|2244|28
1662601200000|2022-09-08 01:40:00|2250.3|2244.3|2252.9|2246.9|2253.6|2247.6|2250.3|2244.3|43
1662601500000|2022-09-08 01:45:00|2253.3|2247.3|2254.8|2248.8|2255|2249|2252.5|2246.5|48
1662601800000|2022-09-08 01:50:00|2255|2249|2255|2249|2255.5|2249.5|2254.3|2248.3|43
1662602100000|2022-09-08 01:55:00|2254.8|2248.8|2254.3|2248.3|2255|2249|2253|2247|34
1662602400000|2022-09-08 02:00:00|2254|2248|2251.5|2245.5|2255|2249|2250.8|2244.8|57
1662602700000|2022-09-08 02:05:00|2251.8|2245.8|2255.3|2249.3|2255.3|2249.3|2251.8|2245.8|35
1662603000000|2022-09-08 02:10:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|31
1662603300000|2022-09-08 02:15:00|2255|2249|2255.5|2249.5|2255.8|2249.8|2254.5|2248.5|13
1662603600000|2022-09-08 02:20:00|2255.8|2249.8|2255.3|2249.3|2256|2250|2255|2249|7
1662603900000|2022-09-08 02:25:00|2255|2249|2255.3|2249.3|2255.5|2249.5|2255|2249|5
1662604200000|2022-09-08 02:30:00|2255.8|2249.8|2255.5|2249.5|2257|2251|2255.5|2249.5|25
1662604500000|2022-09-08 02:35:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255|2249|25
1662604800000|2022-09-08 02:40:00|2255.8|2249.8|2258.5|2252.5|2258.8|2252.8|2255.3|2249.3|25
1662605100000|2022-09-08 02:45:00|2258.8|2252.8|2262.5|2256.5|2262.5|2256.5|2258.5|2252.5|62
1662605400000|2022-09-08 02:50:00|2262.3|2256.3|2262|2256|2264.5|2258.5|2261.8|2255.8|70
1662605700000|2022-09-08 02:55:00|2262.5|2256.5|2267.3|2261.3|2267.5|2261.5|2262|2256|51
1662606000000|2022-09-08 03:00:00|2267|2261|2273.5|2267.5|2273.8|2267.8|2265.8|2259.8|64
1662606300000|2022-09-08 03:05:00|2273.3|2267.3|2268.3|2262.3|2273.3|2267.3|2267.8|2261.8|51
1662606600000|2022-09-08 03:10:00|2268.5|2262.5|2273.8|2267.8|2274.8|2268.8|2268.5|2262.5|60
1662606900000|2022-09-08 03:15:00|2273.5|2267.5|2274.8|2268.8|2275.3|2269.3|2273.5|2267.5|29
1662607200000|2022-09-08 03:20:00|2275|2269|2271.5|2265.5|2275.8|2269.8|2270|2264|39
1662607500000|2022-09-08 03:25:00|2270.8|2264.8|2268.3|2262.3|2271.5|2265.5|2266.8|2260.8|42
1662607800000|2022-09-08 03:30:00|2268|2262|2265.8|2259.8|2268|2262|2265|2259|27
1662608100000|2022-09-08 03:35:00|2265.5|2259.5|2266|2260|2267|2261|2265|2259|13
1662608400000|2022-09-08 03:40:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265|2259|9
1662608700000|2022-09-08 03:45:00|2265|2259|2266.3|2260.3|2266.3|2260.3|2265|2259|7
1662609300000|2022-09-08 03:55:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.5|2259.5|6
1662609600000|2022-09-08 04:00:00|2265.8|2259.8|2266.5|2260.5|2266.5|2260.5|2265.8|2259.8|2
1662609900000|2022-09-08 04:05:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1662610200000|2022-09-08 04:10:00|2266.8|2260.8|2266.8|2260.8|2267.5|2261.5|2266.5|2260.5|18
1662610500000|2022-09-08 04:15:00|2267|2261|2267|2261|2269.3|2263.3|2267|2261|21
1662610800000|2022-09-08 04:20:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|4
1662611100000|2022-09-08 04:25:00|2266.3|2260.3|2265|2259|2266.8|2260.8|2265|2259|11
1662611400000|2022-09-08 04:30:00|2265.5|2259.5|2265.8|2259.8|2266|2260|2265|2259|13
1662611700000|2022-09-08 04:35:00|2265.3|2259.3|2265.3|2259.3|2265.8|2259.8|2264.8|2258.8|10
1662612000000|2022-09-08 04:40:00|2265|2259|2265.8|2259.8|2265.8|2259.8|2265|2259|3
1662612300000|2022-09-08 04:45:00|2266|2260|2265.5|2259.5|2266|2260|2265|2259|13
1662612600000|2022-09-08 04:50:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2265|2259|12
1662612900000|2022-09-08 04:55:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|6
1662613200000|2022-09-08 05:00:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2265|2259|12
1662613500000|2022-09-08 05:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265|2259|3
1662613800000|2022-09-08 05:10:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|12
1662614100000|2022-09-08 05:15:00|2265|2259|2266.8|2260.8|2267|2261|2265|2259|13
1662614400000|2022-09-08 05:20:00|2266.5|2260.5|2266.3|2260.3|2267|2261|2266.3|2260.3|14
1662614700000|2022-09-08 05:25:00|2266|2260|2266.8|2260.8|2266.8|2260.8|2265.8|2259.8|9
1662615000000|2022-09-08 05:30:00|2266.5|2260.5|2272.3|2266.3|2274|2268|2266.3|2260.3|152
1662615300000|2022-09-08 05:35:00|2272.5|2266.5|2275.3|2269.3|2276|2270|2272.3|2266.3|80
1662615600000|2022-09-08 05:40:00|2275.5|2269.5|2280.5|2274.5|2280.8|2274.8|2275.5|2269.5|81
1662615900000|2022-09-08 05:45:00|2280|2274|2280.5|2274.5|2280.8|2274.8|2279|2273|75
1662616200000|2022-09-08 05:50:00|2280.8|2274.8|2280.3|2274.3|2281|2275|2279.8|2273.8|63
1662616500000|2022-09-08 05:55:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2277.8|2271.8|54
1662616800000|2022-09-08 06:00:00|2281|2275|2280|2274|2281.3|2275.3|2277.8|2271.8|51
1662617100000|2022-09-08 06:05:00|2279.8|2273.8|2275.8|2269.8|2280.3|2274.3|2274.5|2268.5|71
1662617400000|2022-09-08 06:10:00|2275.5|2269.5|2281|2275|2281|2275|2273.3|2267.3|89
1662617700000|2022-09-08 06:15:00|2281.3|2275.3|2283.8|2277.8|2284|2278|2280.5|2274.5|56
1662618000000|2022-09-08 06:20:00|2284|2278|2282.5|2276.5|2287|2281|2281.8|2275.8|81
1662618300000|2022-09-08 06:25:00|2282.3|2276.3|2275.8|2269.8|2282.5|2276.5|2275|2269|59
1662618600000|2022-09-08 06:30:00|2275.5|2269.5|2269.8|2263.8|2275.5|2269.5|2269.5|2263.5|67
1662618900000|2022-09-08 06:35:00|2270|2264|2271.8|2265.8|2272.8|2266.8|2269|2263|52
1662619200000|2022-09-08 06:40:00|2271.5|2265.5|2273.5|2267.5|2273.5|2267.5|2270|2264|65
1662619500000|2022-09-08 06:45:00|2273.8|2267.8|2272.3|2266.3|2274|2268|2271.3|2265.3|40
1662619800000|2022-09-08 06:50:00|2273|2267|2273.3|2267.3|2274.3|2268.3|2271.5|2265.5|29
1662620100000|2022-09-08 06:55:00|2273|2267|2277|2271|2277.5|2271.5|2272.8|2266.8|135
1662620400000|2022-09-08 07:00:00|2276.8|2270.8|2282.5|2276.5|2283|2277|2276.8|2270.8|77
1662620700000|2022-09-08 07:05:00|2282.3|2276.3|2276.5|2270.5|2282.5|2276.5|2276|2270|40
1662621000000|2022-09-08 07:10:00|2276.3|2270.3|2274.8|2268.8|2276.5|2270.5|2274.5|2268.5|49
1662621300000|2022-09-08 07:15:00|2274.5|2268.5|2270.3|2264.3|2276.8|2270.8|2270.3|2264.3|65
1662621600000|2022-09-08 07:20:00|2270|2264|2269.8|2263.8|2271|2265|2269.3|2263.3|38
1662621900000|2022-09-08 07:25:00|2269.5|2263.5|2269.8|2263.8|2270.5|2264.5|2268.5|2262.5|32
1662622200000|2022-09-08 07:30:00|2269.5|2263.5|2273.5|2267.5|2273.5|2267.5|2267.3|2261.3|36
1662622500000|2022-09-08 07:35:00|2273.3|2267.3|2273|2267|2274.5|2268.5|2270.5|2264.5|41
1662622800000|2022-09-08 07:40:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2272.3|2266.3|36
1662623100000|2022-09-08 07:45:00|2273.8|2267.8|2269.5|2263.5|2273.8|2267.8|2269.3|2263.3|33
1662623400000|2022-09-08 07:50:00|2269.3|2263.3|2269|2263|2269.8|2263.8|2267.8|2261.8|52
1662623700000|2022-09-08 07:55:00|2268.8|2262.8|2270.5|2264.5|2270.8|2264.8|2268.5|2262.5|20
1662624000000|2022-09-08 08:00:00|2270.8|2264.8|2268|2262|2271|2265|2267.3|2261.3|39
1662624300000|2022-09-08 08:05:00|2267.8|2261.8|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|30
1662624600000|2022-09-08 08:10:00|2268.3|2262.3|2265.5|2259.5|2268.5|2262.5|2265.5|2259.5|37
1662624900000|2022-09-08 08:15:00|2265.3|2259.3|2266.3|2260.3|2268.3|2262.3|2263|2257|51
1662625200000|2022-09-08 08:20:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2263.3|2257.3|37
1662625500000|2022-09-08 08:25:00|2264.5|2258.5|2266.8|2260.8|2267.3|2261.3|2264.5|2258.5|35
1662625800000|2022-09-08 08:30:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2264.5|2258.5|36
1662626100000|2022-09-08 08:35:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2263.8|2257.8|18
1662626400000|2022-09-08 08:40:00|2265.3|2259.3|2265.8|2259.8|2266.8|2260.8|2264.8|2258.8|33
1662626700000|2022-09-08 08:45:00|2265.5|2259.5|2263.8|2257.8|2267.3|2261.3|2263.5|2257.5|30
1662627000000|2022-09-08 08:50:00|2264.3|2258.3|2266.3|2260.3|2266.5|2260.5|2263.5|2257.5|22
1662627300000|2022-09-08 08:55:00|2266|2260|2267|2261|2267.5|2261.5|2265.8|2259.8|19
1662627600000|2022-09-08 09:00:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2265.5|2259.5|35
1662627900000|2022-09-08 09:05:00|2267|2261|2268.8|2262.8|2269|2263|2267|2261|45
1662628200000|2022-09-08 09:10:00|2269|2263|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|26
1662628500000|2022-09-08 09:15:00|2271|2265|2272|2266|2272.3|2266.3|2269.5|2263.5|20
1662628800000|2022-09-08 09:20:00|2272.3|2266.3|2270.3|2264.3|2274|2268|2270.3|2264.3|34
1662629100000|2022-09-08 09:25:00|2270|2264|2270.8|2264.8|2272.3|2266.3|2270|2264|22
1662629400000|2022-09-08 09:30:00|2271.3|2265.3|2271.5|2265.5|2271.8|2265.8|2270|2264|26
1662629700000|2022-09-08 09:35:00|2271.3|2265.3|2270.3|2264.3|2271.5|2265.5|2270.3|2264.3|28
1662630000000|2022-09-08 09:40:00|2270.5|2264.5|2277.1|2271.1|2277.9|2271.9|2270.5|2264.5|44
1662630300000|2022-09-08 09:45:00|2276.9|2270.9|2271.8|2265.8|2276.9|2270.9|2271.8|2265.8|36
1662630600000|2022-09-08 09:50:00|2272|2266|2272.5|2266.5|2273.8|2267.8|2272|2266|13
1662630900000|2022-09-08 09:55:00|2272.3|2266.3|2271.8|2265.8|2272.3|2266.3|2271|2265|43
1662631200000|2022-09-08 10:00:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.3|2265.3|16
1662631500000|2022-09-08 10:05:00|2273|2267|2275|2269|2275|2269|2272.3|2266.3|32
1662631800000|2022-09-08 10:10:00|2274.8|2268.8|2273.5|2267.5|2274.8|2268.8|2272.8|2266.8|17
1662632100000|2022-09-08 10:15:00|2274.3|2268.3|2274.3|2268.3|2274.8|2268.8|2273.3|2267.3|13
1662632400000|2022-09-08 10:20:00|2274|2268|2270.8|2264.8|2275|2269|2270.5|2264.5|31
1662632700000|2022-09-08 10:25:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|6
1662633000000|2022-09-08 10:30:00|2270.5|2264.5|2268.3|2262.3|2271|2265|2265.5|2259.5|36
1662633300000|2022-09-08 10:35:00|2268.5|2262.5|2271.3|2265.3|2273|2267|2267.8|2261.8|48
1662633600000|2022-09-08 10:40:00|2271|2265|2269.5|2263.5|2271.8|2265.8|2269.5|2263.5|50
1662633900000|2022-09-08 10:45:00|2269.3|2263.3|2268.3|2262.3|2269.8|2263.8|2266.5|2260.5|49
1662634200000|2022-09-08 10:50:00|2268|2262|2271.5|2265.5|2271.8|2265.8|2265.8|2259.8|81
1662634500000|2022-09-08 10:55:00|2271.3|2265.3|2275.3|2269.3|2279|2273|2271.3|2265.3|93
1662634800000|2022-09-08 11:00:00|2275|2269|2273.8|2267.8|2275.8|2269.8|2273.8|2267.8|36
1662635100000|2022-09-08 11:05:00|2273.5|2267.5|2272.3|2266.3|2274.8|2268.8|2272.3|2266.3|32
1662635400000|2022-09-08 11:10:00|2272|2266|2273.5|2267.5|2274.3|2268.3|2271.8|2265.8|36
1662635700000|2022-09-08 11:15:00|2274|2268|2274.5|2268.5|2276.8|2270.8|2273.5|2267.5|20
1662636000000|2022-09-08 11:20:00|2274.3|2268.3|2280.5|2274.5|2281|2275|2274.3|2268.3|41
1662636300000|2022-09-08 11:25:00|2280.8|2274.8|2280.8|2274.8|2281.5|2275.5|2278.8|2272.8|51
1662636600000|2022-09-08 11:30:00|2281|2275|2282|2276|2283.5|2277.5|2279.8|2273.8|82
1662636900000|2022-09-08 11:35:00|2281.8|2275.8|2283.3|2277.3|2284.3|2278.3|2279.3|2273.3|54
1662637200000|2022-09-08 11:40:00|2283.5|2277.5|2279.8|2273.8|2284.3|2278.3|2277.5|2271.5|82
1662637500000|2022-09-08 11:45:00|2279.5|2273.5|2279.8|2273.8|2280.3|2274.3|2278|2272|35
1662637800000|2022-09-08 11:50:00|2280|2274|2278.5|2272.5|2281.5|2275.5|2277.5|2271.5|71
1662638100000|2022-09-08 11:55:00|2279|2273|2272.8|2266.8|2281|2275|2270.3|2264.3|119
1662638400000|2022-09-08 12:00:00|2273|2267|2274.3|2268.3|2274.9|2268.9|2271.8|2265.8|77
1662638700000|2022-09-08 12:05:00|2274.8|2268.8|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|49
1662639000000|2022-09-08 12:10:00|2275|2269|2273|2267|2275|2269|2272.5|2266.5|44
1662639300000|2022-09-08 12:15:00|2273.8|2267.8|2270.5|2264.5|2275.5|2269.5|2270.5|2264.5|144
1662639600000|2022-09-08 12:20:00|2270.3|2264.3|2273.5|2267.5|2273.8|2267.8|2269.3|2263.3|91
1662639900000|2022-09-08 12:25:00|2273|2267|2271.5|2265.5|2275.3|2269.3|2271.5|2265.5|61
1662640200000|2022-09-08 12:30:00|2271.3|2265.3|2265.8|2259.8|2271.3|2265.3|2264.8|2258.8|78
1662640500000|2022-09-08 12:35:00|2266|2260|2265.5|2259.5|2267.8|2261.8|2264|2258|102
1662640800000|2022-09-08 12:40:00|2266|2260|2266|2260|2268.5|2262.5|2266|2260|40
1662641100000|2022-09-08 12:45:00|2265.8|2259.8|2266|2260|2269.3|2263.3|2264.8|2258.8|62
1662641400000|2022-09-08 12:50:00|2266.3|2260.3|2267.3|2261.3|2269|2263|2266|2260|44
1662641700000|2022-09-08 12:55:00|2267.8|2261.8|2264.5|2258.5|2268|2262|2263.5|2257.5|63
1662642000000|2022-09-08 13:00:00|2264.3|2258.3|2263.8|2257.8|2267.8|2261.8|2261|2255|192
1662642300000|2022-09-08 13:05:00|2264|2258|2266|2260|2266|2260|2262.5|2256.5|100
1662642600000|2022-09-08 13:10:00|2265.8|2259.8|2262.5|2256.5|2266.3|2260.3|2262.5|2256.5|162
1662642900000|2022-09-08 13:15:00|2262.3|2256.3|2267.3|2261.3|2267.3|2261.3|2261|2255|123
1662643200000|2022-09-08 13:20:00|2267|2261|2268.5|2262.5|2268.8|2262.8|2266.5|2260.5|62
1662643500000|2022-09-08 13:25:00|2268.3|2262.3|2275|2269|2277.8|2271.8|2268|2262|124
1662643800000|2022-09-08 13:30:00|2274.8|2268.8|2273.8|2267.8|2275.8|2269.8|2271.3|2265.3|135
1662644100000|2022-09-08 13:35:00|2273.5|2267.5|2276|2270|2277.8|2271.8|2272.5|2266.5|113
1662644400000|2022-09-08 13:40:00|2275.8|2269.8|2279.5|2273.5|2279.8|2273.8|2273.5|2267.5|117
1662644700000|2022-09-08 13:45:00|2279.3|2273.3|2278.8|2272.8|2280.5|2274.5|2278|2272|92
1662645000000|2022-09-08 13:50:00|2279|2273|2275.8|2269.8|2279.5|2273.5|2275|2269|77
1662645300000|2022-09-08 13:55:00|2275.5|2269.5|2274.5|2268.5|2277.8|2271.8|2274|2268|70
1662645600000|2022-09-08 14:00:00|2274.8|2268.8|2269.8|2263.8|2275.3|2269.3|2269|2263|110
1662645900000|2022-09-08 14:05:00|2269.5|2263.5|2268.5|2262.5|2271.5|2265.5|2268.5|2262.5|76
1662646200000|2022-09-08 14:10:00|2269|2263|2271.5|2265.5|2272|2266|2269|2263|48
1662646500000|2022-09-08 14:15:00|2271.3|2265.3|2272.5|2266.5|2272.8|2266.8|2269.8|2263.8|48
1662646800000|2022-09-08 14:20:00|2272.3|2266.3|2272|2266|2275.3|2269.3|2271.3|2265.3|41
1662647100000|2022-09-08 14:25:00|2272.3|2266.3|2271.5|2265.5|2273.5|2267.5|2271.5|2265.5|33
1662647400000|2022-09-08 14:30:00|2271.3|2265.3|2272.5|2266.5|2273.5|2267.5|2271.3|2265.3|56
1662647700000|2022-09-08 14:35:00|2272.3|2266.3|2272|2266|2274.3|2268.3|2271.8|2265.8|48
1662648000000|2022-09-08 14:40:00|2271.8|2265.8|2269|2263|2271.8|2265.8|2268.8|2262.8|26
1662648300000|2022-09-08 14:45:00|2269.3|2263.3|2267.8|2261.8|2269.3|2263.3|2267|2261|45
1662648600000|2022-09-08 14:50:00|2267.5|2261.5|2267|2261|2267.8|2261.8|2266.5|2260.5|27
1662648900000|2022-09-08 14:55:00|2266.8|2260.8|2268.8|2262.8|2269|2263|2266.3|2260.3|35
1662649200000|2022-09-08 15:00:00|2268.5|2262.5|2271.8|2265.8|2272.3|2266.3|2268.3|2262.3|70
1662649500000|2022-09-08 15:05:00|2272|2266|2274.5|2268.5|2276.8|2270.8|2271.8|2265.8|73
1662649800000|2022-09-08 15:10:00|2274.8|2268.8|2277|2271|2277|2271|2274.3|2268.3|55
1662650100000|2022-09-08 15:15:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276|2270|88
1662650400000|2022-09-08 15:20:00|2276.5|2270.5|2272.3|2266.3|2277.5|2271.5|2272.3|2266.3|71
1662650700000|2022-09-08 15:25:00|2272|2266|2268.8|2262.8|2273.5|2267.5|2268.3|2262.3|77
1662651000000|2022-09-08 15:30:00|2269|2263|2273.8|2267.8|2274.5|2268.5|2268.5|2262.5|90
1662651300000|2022-09-08 15:35:00|2274|2268|2276|2270|2277.5|2271.5|2273.8|2267.8|48
1662651600000|2022-09-08 15:40:00|2276.3|2270.3|2280.3|2274.3|2281|2275|2274.3|2268.3|54
1662651900000|2022-09-08 15:45:00|2280|2274|2280.8|2274.8|2281.5|2275.5|2278.3|2272.3|43
1662652200000|2022-09-08 15:50:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2276.8|2270.8|48
1662652500000|2022-09-08 15:55:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|29
1662652800000|2022-09-08 16:00:00|2278|2272|2275|2269|2278.3|2272.3|2274.3|2268.3|50
1662653100000|2022-09-08 16:05:00|2274.8|2268.8|2275.8|2269.8|2275.8|2269.8|2274.5|2268.5|28
1662653400000|2022-09-08 16:10:00|2275.5|2269.5|2276.8|2270.8|2276.8|2270.8|2275.3|2269.3|48
1662653700000|2022-09-08 16:15:00|2276.5|2270.5|2278.5|2272.5|2279|2273|2276.3|2270.3|53
1662654000000|2022-09-08 16:20:00|2279|2273|2278.3|2272.3|2279.8|2273.8|2277.8|2271.8|35
1662654300000|2022-09-08 16:25:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.3|2272.3|7
1662654600000|2022-09-08 16:30:00|2278.3|2272.3|2279.8|2273.8|2280.3|2274.3|2278|2272|29
1662654900000|2022-09-08 16:35:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2279|2273|17
1662655200000|2022-09-08 16:40:00|2280|2274|2279.8|2273.8|2280.8|2274.8|2279.8|2273.8|24
1662655500000|2022-09-08 16:45:00|2279.5|2273.5|2280.5|2274.5|2281.5|2275.5|2279.5|2273.5|19
1662655800000|2022-09-08 16:50:00|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279.3|2273.3|15
1662656100000|2022-09-08 16:55:00|2279.3|2273.3|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|23
1662656400000|2022-09-08 17:00:00|2279.5|2273.5|2279.5|2273.5|2281|2275|2279.5|2273.5|37
1662656700000|2022-09-08 17:05:00|2279.8|2273.8|2280|2274|2280|2274|2279.3|2273.3|20
1662657000000|2022-09-08 17:10:00|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2280.3|2274.3|20
1662657300000|2022-09-08 17:15:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2280.8|2274.8|21
1662657600000|2022-09-08 17:20:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|18
1662657900000|2022-09-08 17:25:00|2281.8|2275.8|2280|2274|2281.8|2275.8|2280|2274|22
1662658200000|2022-09-08 17:30:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2279|2273|16
1662658500000|2022-09-08 17:35:00|2280.3|2274.3|2280|2274|2280.8|2274.8|2279.8|2273.8|27
1662658800000|2022-09-08 17:40:00|2280.3|2274.3|2280|2274|2280.5|2274.5|2279.5|2273.5|13
1662659100000|2022-09-08 17:45:00|2280.3|2274.3|2281|2275|2281.3|2275.3|2280|2274|24
1662659400000|2022-09-08 17:50:00|2281.3|2275.3|2279.3|2273.3|2282.3|2276.3|2279|2273|26
1662659700000|2022-09-08 17:55:00|2279.5|2273.5|2284.5|2269.5|2284.5|2273.8|2279.5|2269|6
1662681600000|2022-09-09 00:00:00|2278.9|2272.9|2277.1|2271.1|2278.9|2272.9|2276.8|2270.8|6
1662681900000|2022-09-09 00:05:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1662682200000|2022-09-09 00:10:00|2277.8|2271.8|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|5
1662682500000|2022-09-09 00:15:00|2278|2272|2279.9|2273.9|2280|2274|2278|2272|6
1662682800000|2022-09-09 00:20:00|2280|2274|2283.3|2277.3|2285.1|2279.1|2280|2274|32
1662683100000|2022-09-09 00:25:00|2283.4|2277.4|2283.3|2277.3|2283.5|2277.5|2283.3|2277.3|4
1662683400000|2022-09-09 00:30:00|2283|2277|2284|2278|2284|2278|2281.4|2275.4|12
1662683700000|2022-09-09 00:35:00|2284.3|2278.3|2285|2279|2286.6|2280.6|2284.3|2278.3|18
1662684000000|2022-09-09 00:40:00|2284.8|2278.8|2284.3|2278.3|2285.3|2279.3|2284|2278|17
1662684300000|2022-09-09 00:45:00|2284.5|2278.5|2285|2279|2285|2279|2284|2278|23
1662684600000|2022-09-09 00:50:00|2285.3|2279.3|2289.1|2283.1|2289.1|2283.1|2285.3|2279.3|28
1662684900000|2022-09-09 00:55:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2288|2282|19
1662685200000|2022-09-09 01:00:00|2290|2284|2297|2291|2299.9|2293.9|2290|2284|70
1662685500000|2022-09-09 01:05:00|2297.3|2291.3|2301|2295|2301|2295|2297.3|2291.3|44
1662685800000|2022-09-09 01:10:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|4
1662686100000|2022-09-09 01:15:00|2301.8|2295.8|2302.5|2296.5|2302.5|2296.5|2300.5|2294.5|25
1662686400000|2022-09-09 01:20:00|2302.8|2296.8|2311.4|2305.4|2313.6|2307.6|2302.5|2296.5|35
1662686700000|2022-09-09 01:25:00|2311.3|2305.3|2314.3|2308.3|2314.9|2308.9|2311.3|2305.3|43
1662687000000|2022-09-09 01:30:00|2314.5|2308.5|2311.3|2305.3|2317|2311|2310.8|2304.8|28
1662687300000|2022-09-09 01:35:00|2311.8|2305.8|2317.8|2311.8|2322|2316|2311.5|2305.5|51
1662687600000|2022-09-09 01:40:00|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2316|2310|19
1662687900000|2022-09-09 01:45:00|2318.5|2312.5|2317.8|2311.8|2319.5|2313.5|2316.3|2310.3|41
1662688200000|2022-09-09 01:50:00|2317.5|2311.5|2320.8|2314.8|2322.3|2316.3|2317.5|2311.5|57
1662688500000|2022-09-09 01:55:00|2321|2315|2329.3|2323.3|2331|2325|2321|2315|47
1662688800000|2022-09-09 02:00:00|2328.4|2322.4|2329.8|2323.8|2330.8|2324.8|2324.5|2318.5|79
1662689100000|2022-09-09 02:05:00|2330|2324|2329.3|2323.3|2330.3|2324.3|2327|2321|42
1662689400000|2022-09-09 02:10:00|2329|2323|2333.3|2327.3|2335.3|2329.3|2329|2323|60
1662689700000|2022-09-09 02:15:00|2333.5|2327.5|2335.3|2329.3|2335.3|2329.3|2332.5|2326.5|11
1662690000000|2022-09-09 02:20:00|2335.5|2329.5|2334.8|2328.8|2336.5|2330.5|2334.8|2328.8|4
1662690300000|2022-09-09 02:25:00|2333.5|2327.5|2336.3|2330.3|2337.3|2331.3|2332|2326|17
1662690600000|2022-09-09 02:30:00|2336.5|2330.5|2342.3|2336.3|2345.6|2339.6|2336.5|2330.5|103
1662690900000|2022-09-09 02:35:00|2342.5|2336.5|2342.8|2336.8|2345.8|2339.8|2341.3|2335.3|29
1662691200000|2022-09-09 02:40:00|2342.5|2336.5|2339.5|2333.5|2344|2338|2339.5|2333.5|52
1662691500000|2022-09-09 02:45:00|2339.8|2333.8|2341|2335|2342.5|2336.5|2339|2333|23
1662691800000|2022-09-09 02:50:00|2340.8|2334.8|2339.5|2333.5|2341.8|2335.8|2339.5|2333.5|20
1662692100000|2022-09-09 02:55:00|2339.3|2333.3|2341.5|2335.5|2341.8|2335.8|2339.3|2333.3|70
1662692400000|2022-09-09 03:00:00|2341.8|2335.8|2337.3|2331.3|2343.3|2337.3|2336.8|2330.8|98
1662692700000|2022-09-09 03:05:00|2337|2331|2329.8|2323.8|2337.3|2331.3|2329.8|2323.8|102
1662693000000|2022-09-09 03:10:00|2330|2324|2333.5|2327.5|2334.3|2328.3|2329.8|2323.8|110
1662693300000|2022-09-09 03:15:00|2333|2327|2332|2326|2336|2330|2331.5|2325.5|62
1662693600000|2022-09-09 03:20:00|2331.8|2325.8|2331.5|2325.5|2333|2327|2331|2325|122
1662693900000|2022-09-09 03:25:00|2331.3|2325.3|2327.8|2321.8|2331.3|2325.3|2326.8|2320.8|79
1662694200000|2022-09-09 03:30:00|2328|2322|2322|2316|2328|2322|2321|2315|71
1662694500000|2022-09-09 03:35:00|2322.5|2316.5|2323|2317|2323.3|2317.3|2320.8|2314.8|57
1662694800000|2022-09-09 03:40:00|2322.8|2316.8|2324.8|2318.8|2325|2319|2322.5|2316.5|33
1662695100000|2022-09-09 03:45:00|2324.5|2318.5|2322.8|2316.8|2324.8|2318.8|2321.3|2315.3|19
1662695400000|2022-09-09 03:50:00|2322.3|2316.3|2323.3|2317.3|2323.3|2317.3|2320.5|2314.5|26
1662695700000|2022-09-09 03:55:00|2323.5|2317.5|2327|2321|2328.8|2322.8|2323.3|2317.3|39
1662696000000|2022-09-09 04:00:00|2326.8|2320.8|2322.8|2316.8|2326.8|2320.8|2322.8|2316.8|27
1662696300000|2022-09-09 04:05:00|2323|2317|2329.3|2323.3|2331.3|2325.3|2323|2317|34
1662696600000|2022-09-09 04:10:00|2329|2323|2336.5|2330.5|2337.3|2331.3|2327|2321|57
1662696900000|2022-09-09 04:15:00|2337.5|2331.5|2336.8|2330.8|2337.8|2331.8|2334.8|2328.8|51
1662697200000|2022-09-09 04:20:00|2335.8|2329.8|2333.8|2327.8|2335.8|2329.8|2333.3|2327.3|11
1662697500000|2022-09-09 04:25:00|2334|2328|2332.5|2326.5|2334|2328|2332.5|2326.5|9
1662697800000|2022-09-09 04:30:00|2332.3|2326.3|2330.8|2324.8|2332.3|2326.3|2330.3|2324.3|8
1662698100000|2022-09-09 04:35:00|2330.3|2324.3|2327.8|2321.8|2330.3|2324.3|2326.5|2320.5|16
1662698400000|2022-09-09 04:40:00|2327.5|2321.5|2326.8|2320.8|2327.8|2321.8|2326.5|2320.5|12
1662698700000|2022-09-09 04:45:00|2327|2321|2325.3|2319.3|2327.5|2321.5|2325.3|2319.3|39
1662699000000|2022-09-09 04:50:00|2325|2319|2322.3|2316.3|2325.3|2319.3|2322.3|2316.3|33
1662699300000|2022-09-09 04:55:00|2322.5|2316.5|2323.8|2317.8|2323.8|2317.8|2322.3|2316.3|13
1662699600000|2022-09-09 05:00:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2324|2318|4
1662699900000|2022-09-09 05:05:00|2324.5|2318.5|2326|2320|2326|2320|2324.5|2318.5|5
1662700200000|2022-09-09 05:10:00|2326.3|2320.3|2325.3|2319.3|2326.3|2320.3|2325.3|2319.3|3
1662700500000|2022-09-09 05:15:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.5|2318.5|9
1662700800000|2022-09-09 05:20:00|2324.3|2318.3|2322.3|2316.3|2325.3|2319.3|2322.3|2316.3|16
1662701100000|2022-09-09 05:25:00|2322|2316|2320.5|2314.5|2322|2316|2318.5|2312.5|27
1662701400000|2022-09-09 05:30:00|2320.8|2314.8|2319.5|2313.5|2323.3|2317.3|2318|2312|83
1662701700000|2022-09-09 05:35:00|2319.3|2313.3|2320.3|2314.3|2321.3|2315.3|2319|2313|55
1662702000000|2022-09-09 05:40:00|2320.5|2314.5|2322.3|2316.3|2323|2317|2320.5|2314.5|29
1662702300000|2022-09-09 05:45:00|2322.5|2316.5|2320|2314|2323|2317|2318.8|2312.8|79
1662702600000|2022-09-09 05:50:00|2320.3|2314.3|2321.3|2315.3|2322.8|2316.8|2320|2314|82
1662702900000|2022-09-09 05:55:00|2320.5|2314.5|2320.3|2314.3|2322|2316|2319.8|2313.8|52
1662703200000|2022-09-09 06:00:00|2320|2314|2321.8|2315.8|2322|2316|2318.3|2312.3|41
1662703500000|2022-09-09 06:05:00|2322|2316|2322.5|2316.5|2323|2317|2320.5|2314.5|50
1662703800000|2022-09-09 06:10:00|2322.3|2316.3|2325.3|2319.3|2325.5|2319.5|2321.8|2315.8|60
1662704100000|2022-09-09 06:15:00|2324.8|2318.8|2326|2320|2326|2320|2322.5|2316.5|111
1662704400000|2022-09-09 06:20:00|2326.3|2320.3|2327.8|2321.8|2328.3|2322.3|2326|2320|82
1662704700000|2022-09-09 06:25:00|2327.3|2321.3|2325.5|2319.5|2327.8|2321.8|2324.3|2318.3|146
1662705000000|2022-09-09 06:30:00|2326.3|2320.3|2325.3|2319.3|2327.3|2321.3|2324|2318|94
1662705300000|2022-09-09 06:35:00|2325|2319|2330.5|2324.5|2331.3|2325.3|2325|2319|80
1662705600000|2022-09-09 06:40:00|2330.3|2324.3|2329|2323|2330.3|2324.3|2327.3|2321.3|61
1662705900000|2022-09-09 06:45:00|2329.3|2323.3|2331.8|2325.8|2332.5|2326.5|2329|2323|113
1662706200000|2022-09-09 06:50:00|2331.5|2325.5|2334.5|2328.5|2335.3|2329.3|2329.3|2323.3|118
1662706500000|2022-09-09 06:55:00|2334.8|2328.8|2332.3|2326.3|2335.8|2329.8|2331|2325|89
1662706800000|2022-09-09 07:00:00|2331.5|2325.5|2326.8|2320.8|2332.8|2326.8|2326.8|2320.8|129
1662707100000|2022-09-09 07:05:00|2326.5|2320.5|2319.3|2313.3|2328|2322|2318.5|2312.5|100
1662707400000|2022-09-09 07:10:00|2319.5|2313.5|2317.3|2311.3|2321.3|2315.3|2310.6|2304.6|76
1662707700000|2022-09-09 07:15:00|2317|2311|2313.5|2307.5|2317|2311|2311.5|2305.5|49
1662708000000|2022-09-09 07:20:00|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2310.8|2304.8|54
1662708300000|2022-09-09 07:25:00|2312.3|2306.3|2306.8|2300.8|2312.8|2306.8|2305.3|2299.3|53
1662708600000|2022-09-09 07:30:00|2306.5|2300.5|2304.8|2298.8|2309.3|2303.3|2303.5|2297.5|75
1662708900000|2022-09-09 07:35:00|2304.5|2298.5|2304.5|2298.5|2305.8|2299.8|2299.3|2293.3|64
1662709200000|2022-09-09 07:40:00|2304.3|2298.3|2306|2300|2307.5|2301.5|2303.5|2297.5|57
1662709500000|2022-09-09 07:45:00|2306.3|2300.3|2306|2300|2307.5|2301.5|2305.5|2299.5|25
1662709800000|2022-09-09 07:50:00|2305.8|2299.8|2305.5|2299.5|2307|2301|2304.8|2298.8|25
1662710100000|2022-09-09 07:55:00|2305.3|2299.3|2307.5|2301.5|2307.5|2301.5|2305.3|2299.3|38
1662710400000|2022-09-09 08:00:00|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2303.3|2297.3|44
1662710700000|2022-09-09 08:05:00|2308|2302|2311.3|2305.3|2312|2306|2308|2302|53
1662711000000|2022-09-09 08:10:00|2311.5|2305.5|2307.8|2301.8|2311.5|2305.5|2306.5|2300.5|50
1662711300000|2022-09-09 08:15:00|2307.5|2301.5|2310.8|2304.8|2311.3|2305.3|2306.8|2300.8|39
1662711600000|2022-09-09 08:20:00|2311|2305|2309|2303|2311.8|2305.8|2308.8|2302.8|36
1662711900000|2022-09-09 08:25:00|2309.3|2303.3|2312|2306|2313.3|2307.3|2309.3|2303.3|40
1662712200000|2022-09-09 08:30:00|2311.8|2305.8|2312|2306|2314.3|2308.3|2311.8|2305.8|40
1662712500000|2022-09-09 08:35:00|2312.3|2306.3|2312|2306|2312.8|2306.8|2311.3|2305.3|27
1662712800000|2022-09-09 08:40:00|2311.8|2305.8|2311|2305|2312.8|2306.8|2310.5|2304.5|40
1662713100000|2022-09-09 08:45:00|2311.3|2305.3|2310|2304|2312|2306|2309.5|2303.5|26
1662713400000|2022-09-09 08:50:00|2310.3|2304.3|2309.8|2303.8|2311|2305|2308.3|2302.3|38
1662713700000|2022-09-09 08:55:00|2309.5|2303.5|2310.5|2304.5|2310.5|2304.5|2308.3|2302.3|28
1662714000000|2022-09-09 09:00:00|2311|2305|2311.8|2305.8|2312|2306|2310.5|2304.5|15
1662714300000|2022-09-09 09:05:00|2311.5|2305.5|2307|2301|2311.8|2305.8|2307|2301|41
1662714600000|2022-09-09 09:10:00|2306.8|2300.8|2307.5|2301.5|2309|2303|2306.8|2300.8|23
1662714900000|2022-09-09 09:15:00|2307.3|2301.3|2301|2295|2308|2302|2301|2295|41
1662715200000|2022-09-09 09:20:00|2300.8|2294.8|2300.5|2294.5|2301.5|2295.5|2299.3|2293.3|36
1662715500000|2022-09-09 09:25:00|2300.3|2294.3|2300|2294|2300.5|2294.5|2299.3|2293.3|39
1662715800000|2022-09-09 09:30:00|2300.3|2294.3|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|23
1662716100000|2022-09-09 09:35:00|2298.8|2292.8|2300|2294|2300.5|2294.5|2298.5|2292.5|33
1662716400000|2022-09-09 09:40:00|2299.8|2293.8|2302|2296|2302.8|2296.8|2299.3|2293.3|43
1662716700000|2022-09-09 09:45:00|2302.3|2296.3|2302.8|2296.8|2303|2297|2301.8|2295.8|18
1662717000000|2022-09-09 09:50:00|2302.5|2296.5|2302|2296|2302.8|2296.8|2302|2296|8
1662717300000|2022-09-09 09:55:00|2301.8|2295.8|2299.5|2293.5|2301.8|2295.8|2299.5|2293.5|21
1662717600000|2022-09-09 10:00:00|2299.3|2293.3|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|16
1662717900000|2022-09-09 10:05:00|2299.5|2293.5|2298.8|2292.8|2300|2294|2298|2292|31
1662718200000|2022-09-09 10:10:00|2298.5|2292.5|2298|2292|2298.8|2292.8|2298|2292|8
1662718500000|2022-09-09 10:15:00|2298.3|2292.3|2296.5|2290.5|2298.3|2292.3|2296|2290|31
1662718800000|2022-09-09 10:20:00|2296.8|2290.8|2297.8|2291.8|2298|2292|2296.8|2290.8|16
1662719100000|2022-09-09 10:25:00|2297.5|2291.5|2294.8|2288.8|2297.5|2291.5|2294|2288|29
1662719400000|2022-09-09 10:30:00|2294.5|2288.5|2292.8|2286.8|2294.8|2288.8|2292.8|2286.8|9
1662719700000|2022-09-09 10:35:00|2293.3|2287.3|2296|2290|2296|2290|2293.3|2287.3|45
1662720000000|2022-09-09 10:40:00|2296.5|2290.5|2294.8|2288.8|2297.3|2291.3|2294.8|2288.8|30
1662720300000|2022-09-09 10:45:00|2294.5|2288.5|2290.5|2284.5|2294.8|2288.8|2288.8|2282.8|50
1662720600000|2022-09-09 10:50:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2289.3|2283.3|23
1662720900000|2022-09-09 10:55:00|2291|2285|2291.8|2285.8|2292|2286|2289.5|2283.5|31
1662721200000|2022-09-09 11:00:00|2291.5|2285.5|2289.5|2283.5|2291.5|2285.5|2289.5|2283.5|31
1662721500000|2022-09-09 11:05:00|2289.8|2283.8|2291.3|2285.3|2291.8|2285.8|2289.3|2283.3|30
1662721800000|2022-09-09 11:10:00|2291|2285|2290.8|2284.8|2291|2285|2289.3|2283.3|51
1662722100000|2022-09-09 11:15:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|36
1662722400000|2022-09-09 11:20:00|2290.5|2284.5|2290|2284|2290.8|2284.8|2289.8|2283.8|38
1662722700000|2022-09-09 11:25:00|2289.8|2283.8|2288|2282|2290.5|2284.5|2288|2282|40
1662723000000|2022-09-09 11:30:00|2288.3|2282.3|2291.3|2285.3|2292.5|2286.5|2288|2282|83
1662723300000|2022-09-09 11:35:00|2292.3|2286.3|2295.5|2289.5|2296.5|2290.5|2291|2285|84
1662723600000|2022-09-09 11:40:00|2295.8|2289.8|2294.5|2288.5|2295.8|2289.8|2293.3|2287.3|83
1662723900000|2022-09-09 11:45:00|2294.8|2288.8|2301.5|2295.5|2301.6|2295.6|2294.8|2288.8|79
1662724200000|2022-09-09 11:50:00|2301.8|2295.8|2296|2290|2302|2296|2296|2290|54
1662724500000|2022-09-09 11:55:00|2295.8|2289.8|2293|2287|2295.8|2289.8|2291|2285|85
1662724800000|2022-09-09 12:00:00|2293.3|2287.3|2289.5|2283.5|2295|2289|2289.5|2283.5|89
1662725100000|2022-09-09 12:05:00|2289.3|2283.3|2286.5|2280.5|2290.3|2284.3|2284.8|2278.8|76
1662725400000|2022-09-09 12:10:00|2286.3|2280.3|2289.5|2283.5|2290|2284|2286|2280|84
1662725700000|2022-09-09 12:15:00|2289.8|2283.8|2285|2279|2290|2284|2284.5|2278.5|67
1662726000000|2022-09-09 12:20:00|2284.8|2278.8|2287|2281|2287|2281|2283.8|2277.8|54
1662726300000|2022-09-09 12:25:00|2287.3|2281.3|2285|2279|2287.3|2281.3|2284.5|2278.5|41
1662726600000|2022-09-09 12:30:00|2284.8|2278.8|2285.8|2279.8|2286|2280|2284|2278|33
1662726900000|2022-09-09 12:35:00|2286|2280|2287.8|2281.8|2288.8|2282.8|2286|2280|43
1662727200000|2022-09-09 12:40:00|2288|2282|2283.8|2277.8|2288.3|2282.3|2283.8|2277.8|50
1662727500000|2022-09-09 12:45:00|2284|2278|2278.5|2272.5|2284|2278|2277.5|2271.5|78
1662727800000|2022-09-09 12:50:00|2278.8|2272.8|2277.5|2271.5|2279.5|2273.5|2277.5|2271.5|32
1662728100000|2022-09-09 12:55:00|2277.8|2271.8|2278.8|2272.8|2280|2274|2277.5|2271.5|31
1662728400000|2022-09-09 13:00:00|2279|2273|2274.3|2268.3|2279.8|2273.8|2273.5|2267.5|109
1662728700000|2022-09-09 13:05:00|2274|2268|2272.5|2266.5|2275.8|2269.8|2271.5|2265.5|79
1662729000000|2022-09-09 13:10:00|2272.3|2266.3|2269.8|2263.8|2272.8|2266.8|2269.3|2263.3|96
1662729300000|2022-09-09 13:15:00|2269.5|2263.5|2269.3|2263.3|2271.5|2265.5|2267.5|2261.5|98
1662729600000|2022-09-09 13:20:00|2269.8|2263.8|2271.3|2265.3|2275.3|2269.3|2269.8|2263.8|76
1662729900000|2022-09-09 13:25:00|2271.5|2265.5|2275.3|2269.3|2275.8|2269.8|2271.5|2265.5|51
1662730200000|2022-09-09 13:30:00|2275.5|2269.5|2280.5|2274.5|2281|2275|2275.5|2269.5|56
1662730500000|2022-09-09 13:35:00|2280.8|2274.8|2279.8|2273.8|2282|2276|2278.5|2272.5|28
1662730800000|2022-09-09 13:40:00|2280|2274|2281|2275|2281.8|2275.8|2278.8|2272.8|35
1662731100000|2022-09-09 13:45:00|2281.3|2275.3|2290|2284|2290|2284|2281.3|2275.3|83
1662731400000|2022-09-09 13:50:00|2289.8|2283.8|2286.5|2280.5|2291.3|2285.3|2284.3|2278.3|69
1662731700000|2022-09-09 13:55:00|2286.3|2280.3|2285.8|2279.8|2290.1|2284.1|2284.5|2278.5|76
1662732000000|2022-09-09 14:00:00|2286|2280|2290.3|2284.3|2291.3|2285.3|2286|2280|75
1662732300000|2022-09-09 14:05:00|2290|2284|2290.8|2284.8|2292.8|2286.8|2288|2282|76
1662732600000|2022-09-09 14:10:00|2290.5|2284.5|2287.5|2281.5|2290.5|2284.5|2285.5|2279.5|57
1662732900000|2022-09-09 14:15:00|2287.3|2281.3|2287.3|2281.3|2287.8|2281.8|2286|2280|36
1662733200000|2022-09-09 14:20:00|2287|2281|2294.5|2288.5|2295|2289|2286.5|2280.5|51
1662733500000|2022-09-09 14:25:00|2294.3|2288.3|2292.5|2286.5|2295|2289|2291.5|2285.5|67
1662733800000|2022-09-09 14:30:00|2292.3|2286.3|2291|2285|2292.8|2286.8|2291|2285|31
1662734100000|2022-09-09 14:35:00|2290.8|2284.8|2290|2284|2291|2285|2287.8|2281.8|73
1662734400000|2022-09-09 14:40:00|2289.3|2283.3|2290.3|2284.3|2292.8|2286.8|2288|2282|40
1662734700000|2022-09-09 14:45:00|2290|2284|2290|2284|2292|2286|2289.5|2283.5|43
1662735000000|2022-09-09 14:50:00|2290.3|2284.3|2289.8|2283.8|2290.8|2284.8|2288.5|2282.5|33
1662735300000|2022-09-09 14:55:00|2290.3|2284.3|2287.8|2281.8|2290.3|2284.3|2286.5|2280.5|60
1662735600000|2022-09-09 15:00:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2286.5|2280.5|52
1662735900000|2022-09-09 15:05:00|2288.5|2282.5|2291.8|2285.8|2292.5|2286.5|2287.5|2281.5|75
1662736200000|2022-09-09 15:10:00|2291.5|2285.5|2292.8|2286.8|2294|2288|2290.5|2284.5|45
1662736500000|2022-09-09 15:15:00|2292.5|2286.5|2293|2287|2293.8|2287.8|2290|2284|89
1662736800000|2022-09-09 15:20:00|2292|2286|2294.5|2288.5|2295.8|2289.8|2291|2285|85
1662737100000|2022-09-09 15:25:00|2294.3|2288.3|2294.8|2288.8|2297.5|2291.5|2294|2288|72
1662737400000|2022-09-09 15:30:00|2294.5|2288.5|2290.5|2284.5|2294.5|2288.5|2286|2280|155
1662737700000|2022-09-09 15:35:00|2290.6|2284.6|2294.3|2288.3|2294.3|2288.3|2288.8|2282.8|46
1662738000000|2022-09-09 15:40:00|2294|2288|2292.8|2286.8|2295|2289|2290.8|2284.8|82
1662738300000|2022-09-09 15:45:00|2292.5|2286.5|2293.3|2287.3|2294.8|2288.8|2292.5|2286.5|37
1662738600000|2022-09-09 15:50:00|2293.5|2287.5|2290|2284|2293.5|2287.5|2289.5|2283.5|63
1662738900000|2022-09-09 15:55:00|2289.8|2283.8|2290.3|2284.3|2290.8|2284.8|2289|2283|19
1662739200000|2022-09-09 16:00:00|2290.5|2284.5|2288.8|2282.8|2291|2285|2288.8|2282.8|34
1662739500000|2022-09-09 16:05:00|2288.3|2282.3|2290.3|2284.3|2290.5|2284.5|2288|2282|21
1662739800000|2022-09-09 16:10:00|2290|2284|2285.5|2279.5|2290.5|2284.5|2284.3|2278.3|44
1662740100000|2022-09-09 16:15:00|2285.3|2279.3|2284.5|2278.5|2285.8|2279.8|2284.3|2278.3|40
1662740400000|2022-09-09 16:20:00|2284.8|2278.8|2285.8|2279.8|2287.5|2281.5|2284.3|2278.3|42
1662740700000|2022-09-09 16:25:00|2285.5|2279.5|2285.5|2279.5|2285.8|2279.8|2285|2279|19
1662741000000|2022-09-09 16:30:00|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.5|2279.5|18
1662741300000|2022-09-09 16:35:00|2285.3|2279.3|2287|2281|2287.5|2281.5|2285.3|2279.3|11
1662741600000|2022-09-09 16:40:00|2287.3|2281.3|2292|2286|2292.5|2286.5|2287.3|2281.3|23
1662741900000|2022-09-09 16:45:00|2292.3|2286.3|2292.5|2286.5|2292.8|2286.8|2292|2286|18
1662742200000|2022-09-09 16:50:00|2293.5|2287.5|2294.8|2288.8|2296.3|2290.3|2293.5|2287.5|26
1662742500000|2022-09-09 16:55:00|2294.3|2288.3|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|32
1662742800000|2022-09-09 17:00:00|2295|2289|2293.8|2287.8|2295|2289|2292.3|2286.3|27
1662743100000|2022-09-09 17:05:00|2294|2288|2292.8|2286.8|2294.8|2288.8|2292.8|2286.8|12
1662743400000|2022-09-09 17:10:00|2292.5|2286.5|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|15
1662743700000|2022-09-09 17:15:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.5|2286.5|8
1662744000000|2022-09-09 17:20:00|2293|2287|2291.5|2285.5|2293|2287|2291.5|2285.5|9
1662744300000|2022-09-09 17:25:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|9
1662744600000|2022-09-09 17:30:00|2290.5|2284.5|2291|2285|2291.5|2285.5|2290.5|2284.5|23
1662744900000|2022-09-09 17:35:00|2291.3|2285.3|2292.3|2286.3|2292.8|2286.8|2291.3|2285.3|18
1662745200000|2022-09-09 17:40:00|2293.5|2287.5|2291.5|2285.5|2293.5|2287.5|2291.5|2285.5|10
1662745500000|2022-09-09 17:45:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|10
1662745800000|2022-09-09 17:50:00|2291.3|2285.3|2287.1|2281.1|2291.3|2285.3|2287.1|2281.1|47
1662746100000|2022-09-09 17:55:00|2287|2281|2294|2279|2294.5|2281|2284.5|2274.3|18
1662940800000|2022-09-12 00:00:00|2293.6|2287.6|2292.5|2286.5|2293.6|2287.6|2292.4|2286.4|9
1662941100000|2022-09-12 00:05:00|2292.8|2286.8|2292.5|2286.5|2294.3|2288.3|2291.8|2285.8|21
1662941400000|2022-09-12 00:10:00|2292.3|2286.3|2290|2284|2292.3|2286.3|2290|2284|7
1662941700000|2022-09-12 00:15:00|2290.3|2284.3|2290.5|2284.5|2291|2285|2290.3|2284.3|16
1662942000000|2022-09-12 00:20:00|2290.8|2284.8|2291.3|2285.3|2292.3|2286.3|2290.8|2284.8|20
1662942300000|2022-09-12 00:25:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|2
1662942600000|2022-09-12 00:30:00|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|13
1662942900000|2022-09-12 00:35:00|2291.3|2285.3|2292|2286|2292|2286|2290.3|2284.3|11
1662943200000|2022-09-12 00:40:00|2291.8|2285.8|2286|2280|2291.8|2285.8|2284.6|2278.6|25
1662943500000|2022-09-12 00:45:00|2285.8|2279.8|2286.8|2280.8|2286.8|2280.8|2285.8|2279.8|9
1662943800000|2022-09-12 00:50:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2285.3|2279.3|46
1662944100000|2022-09-12 00:55:00|2286.3|2280.3|2287.5|2281.5|2287.8|2281.8|2286|2280|16
1662944400000|2022-09-12 01:00:00|2287|2281|2288.3|2282.3|2288.3|2282.3|2286.8|2280.8|12
1662944700000|2022-09-12 01:05:00|2288|2282|2280.3|2274.3|2288|2282|2279.8|2273.8|30
1662945000000|2022-09-12 01:10:00|2280.5|2274.5|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|18
1662945300000|2022-09-12 01:15:00|2282|2276|2284.5|2278.5|2285.8|2279.8|2282|2276|28
1662945600000|2022-09-12 01:20:00|2284.8|2278.8|2285.5|2279.5|2285.5|2279.5|2284.8|2278.8|2
1662945900000|2022-09-12 01:25:00|2285.8|2279.8|2287.5|2281.5|2287.5|2281.5|2285.8|2279.8|9
1662946200000|2022-09-12 01:30:00|2287.8|2281.8|2288|2282|2289.5|2283.5|2287.3|2281.3|36
1662946500000|2022-09-12 01:35:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1662946800000|2022-09-12 01:40:00|2287.8|2281.8|2286.5|2280.5|2287.8|2281.8|2286.5|2280.5|5
1662947100000|2022-09-12 01:45:00|2286.3|2280.3|2284.5|2278.5|2286.3|2280.3|2283|2277|12
1662947400000|2022-09-12 01:50:00|2284.8|2278.8|2286.5|2280.5|2286.8|2280.8|2284.8|2278.8|8
1662948000000|2022-09-12 02:00:00|2286.8|2280.8|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|10
1662948300000|2022-09-12 02:05:00|2286.5|2280.5|2288.5|2282.5|2288.5|2282.5|2286|2280|23
1662948600000|2022-09-12 02:10:00|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|5
1662948900000|2022-09-12 02:15:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2289|2283|7
1662949200000|2022-09-12 02:20:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|6
1662949500000|2022-09-12 02:25:00|2290.5|2284.5|2291.5|2285.5|2291.5|2285.5|2290.5|2284.5|7
1662949800000|2022-09-12 02:30:00|2291.3|2285.3|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|8
1662950100000|2022-09-12 02:35:00|2291.3|2285.3|2289.8|2283.8|2291.3|2285.3|2288.8|2282.8|13
1662950400000|2022-09-12 02:40:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2287.3|2281.3|27
1662950700000|2022-09-12 02:45:00|2289|2283|2289|2283|2289.8|2283.8|2287|2281|28
1662951000000|2022-09-12 02:50:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1662951300000|2022-09-12 02:55:00|2290|2284|2289.5|2283.5|2291.3|2285.3|2289.3|2283.3|9
1662951600000|2022-09-12 03:00:00|2289.3|2283.3|2287.3|2281.3|2289.3|2283.3|2287|2281|11
1662951900000|2022-09-12 03:05:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|2
1662952500000|2022-09-12 03:15:00|2286.8|2280.8|2288.5|2282.5|2289.5|2283.5|2286.8|2280.8|10
1662952800000|2022-09-12 03:20:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1662953400000|2022-09-12 03:30:00|2288.5|2282.5|2286.3|2280.3|2288.5|2282.5|2286.3|2280.3|9
1662953700000|2022-09-12 03:35:00|2286|2280|2286|2280|2286.3|2280.3|2286|2280|3
1662954000000|2022-09-12 03:40:00|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|4
1662954300000|2022-09-12 03:45:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1662954600000|2022-09-12 03:50:00|2286.5|2280.5|2287|2281|2287.8|2281.8|2286.5|2280.5|5
1662955200000|2022-09-12 04:00:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|2
1662955500000|2022-09-12 04:05:00|2286.8|2280.8|2286|2280|2287.5|2281.5|2286|2280|5
1662955800000|2022-09-12 04:10:00|2286.8|2280.8|2286.8|2280.8|2287.3|2281.3|2286.8|2280.8|4
1662956100000|2022-09-12 04:15:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1662956700000|2022-09-12 04:25:00|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1662957000000|2022-09-12 04:30:00|2285.5|2279.5|2285.8|2279.8|2286|2280|2285.5|2279.5|3
1662957300000|2022-09-12 04:35:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2285.8|2279.8|11
1662957600000|2022-09-12 04:40:00|2286.5|2280.5|2286.8|2280.8|2287|2281|2286.5|2280.5|3
1662957900000|2022-09-12 04:45:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|4
1662958200000|2022-09-12 04:50:00|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1662958500000|2022-09-12 04:55:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2286.3|2280.3|3
1662958800000|2022-09-12 05:00:00|2286|2280|2283.5|2277.5|2286|2280|2283.5|2277.5|10
1662959400000|2022-09-12 05:10:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1662959700000|2022-09-12 05:15:00|2283|2277|2283.3|2277.3|2283.8|2277.8|2283|2277|5
1662960000000|2022-09-12 05:20:00|2283.5|2277.5|2281.5|2275.5|2283.5|2277.5|2281.5|2275.5|10
1662960300000|2022-09-12 05:25:00|2281.3|2275.3|2282.8|2276.8|2283.8|2277.8|2281|2275|19
1662960600000|2022-09-12 05:30:00|2283|2277|2283|2277|2283|2277|2283|2277|1
1662960900000|2022-09-12 05:35:00|2283.3|2277.3|2281|2275|2283.3|2277.3|2280.8|2274.8|9
1662961200000|2022-09-12 05:40:00|2281.3|2275.3|2287|2281|2287.3|2281.3|2281.3|2275.3|20
1662961500000|2022-09-12 05:45:00|2287.3|2281.3|2286|2280|2287.8|2281.8|2285.8|2279.8|10
1662961800000|2022-09-12 05:50:00|2285.8|2279.8|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|17
1662962100000|2022-09-12 05:55:00|2289.5|2283.5|2289|2283|2290.8|2284.8|2289|2283|17
1662962400000|2022-09-12 06:00:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|15
1662962700000|2022-09-12 06:05:00|2290.5|2284.5|2291|2285|2291.5|2285.5|2290.5|2284.5|8
1662963000000|2022-09-12 06:10:00|2290.8|2284.8|2291.8|2285.8|2293|2287|2290.3|2284.3|11
1662963300000|2022-09-12 06:15:00|2292|2286|2293.5|2287.5|2294.3|2288.3|2292|2286|20
1662963600000|2022-09-12 06:20:00|2293.3|2287.3|2293|2287|2293.5|2287.5|2290.3|2284.3|16
1662963900000|2022-09-12 06:25:00|2293.3|2287.3|2296.3|2290.3|2296.3|2290.3|2292.5|2286.5|22
1662964200000|2022-09-12 06:30:00|2295.8|2289.8|2297|2291|2297|2291|2295.5|2289.5|15
1662964500000|2022-09-12 06:35:00|2296.8|2290.8|2297|2291|2297.5|2291.5|2296.5|2290.5|21
1662964800000|2022-09-12 06:40:00|2297.3|2291.3|2297.8|2291.8|2298.5|2292.5|2297.3|2291.3|9
1662965100000|2022-09-12 06:45:00|2297.5|2291.5|2299.3|2293.3|2300.5|2294.5|2296.8|2290.8|49
1662965400000|2022-09-12 06:50:00|2298.8|2292.8|2300|2294|2300.3|2294.3|2298.3|2292.3|21
1662965700000|2022-09-12 06:55:00|2299.8|2293.8|2304|2298|2304.9|2298.9|2299.8|2293.8|47
1662966000000|2022-09-12 07:00:00|2304.3|2298.3|2303.3|2297.3|2306.1|2300.1|2302|2296|94
1662966300000|2022-09-12 07:05:00|2303|2297|2314.4|2308.4|2314.4|2308.4|2303|2297|82
1662966600000|2022-09-12 07:10:00|2314.1|2308.1|2310.8|2304.8|2315.1|2309.1|2309.3|2303.3|68
1662966900000|2022-09-12 07:15:00|2310.3|2304.3|2307.3|2301.3|2311.3|2305.3|2307|2301|49
1662967200000|2022-09-12 07:20:00|2307|2301|2309.3|2303.3|2309.8|2303.8|2306.3|2300.3|44
1662967500000|2022-09-12 07:25:00|2309.5|2303.5|2308.8|2302.8|2311.5|2305.5|2308.5|2302.5|56
1662967800000|2022-09-12 07:30:00|2308.5|2302.5|2306|2300|2308.8|2302.8|2306|2300|32
1662968100000|2022-09-12 07:35:00|2305.8|2299.8|2308.5|2302.5|2309.3|2303.3|2304.3|2298.3|61
1662968400000|2022-09-12 07:40:00|2308.3|2302.3|2308.3|2302.3|2310.3|2304.3|2307.8|2301.8|53
1662968700000|2022-09-12 07:45:00|2308.8|2302.8|2309.8|2303.8|2311|2305|2308.8|2302.8|47
1662969000000|2022-09-12 07:50:00|2309.5|2303.5|2307.3|2301.3|2309.8|2303.8|2306.8|2300.8|27
1662969300000|2022-09-12 07:55:00|2306.8|2300.8|2307.8|2301.8|2307.8|2301.8|2306.8|2300.8|25
1662969600000|2022-09-12 08:00:00|2307.5|2301.5|2307.8|2301.8|2309.5|2303.5|2306.8|2300.8|46
1662969900000|2022-09-12 08:05:00|2308|2302|2307|2301|2308.3|2302.3|2306.5|2300.5|40
1662970200000|2022-09-12 08:10:00|2306.8|2300.8|2308.5|2302.5|2310.3|2304.3|2306|2300|46
1662970500000|2022-09-12 08:15:00|2308.8|2302.8|2310|2304|2311.8|2305.8|2308.3|2302.3|60
1662970800000|2022-09-12 08:20:00|2310.3|2304.3|2311.3|2305.3|2314|2308|2310|2304|56
1662971100000|2022-09-12 08:25:00|2311|2305|2308.3|2302.3|2311.3|2305.3|2307.8|2301.8|36
1662971400000|2022-09-12 08:30:00|2308|2302|2306.8|2300.8|2309.5|2303.5|2306.8|2300.8|30
1662971700000|2022-09-12 08:35:00|2307|2301|2307.8|2301.8|2308.8|2302.8|2306.8|2300.8|31
1662972000000|2022-09-12 08:40:00|2307.5|2301.5|2307.5|2301.5|2307.8|2301.8|2306.5|2300.5|23
1662972300000|2022-09-12 08:45:00|2307.8|2301.8|2307|2301|2308.3|2302.3|2306.8|2300.8|31
1662972600000|2022-09-12 08:50:00|2306.8|2300.8|2307.5|2301.5|2307.8|2301.8|2306.8|2300.8|6
1662972900000|2022-09-12 08:55:00|2307.3|2301.3|2307.8|2301.8|2309|2303|2303.3|2297.3|55
1662973200000|2022-09-12 09:00:00|2308.5|2302.5|2310.5|2304.5|2310.8|2304.8|2307.8|2301.8|38
1662973500000|2022-09-12 09:05:00|2310.8|2304.8|2311|2305|2312|2306|2310|2304|32
1662973800000|2022-09-12 09:10:00|2311.3|2305.3|2311.8|2305.8|2313.5|2307.5|2310.8|2304.8|31
1662974100000|2022-09-12 09:15:00|2311.5|2305.5|2312.5|2306.5|2312.5|2306.5|2310|2304|25
1662974400000|2022-09-12 09:20:00|2312.8|2306.8|2313|2307|2314.5|2308.5|2312.5|2306.5|38
1662974700000|2022-09-12 09:25:00|2312.8|2306.8|2313|2307|2313.3|2307.3|2312.5|2306.5|24
1662975000000|2022-09-12 09:30:00|2312.8|2306.8|2314|2308|2314.5|2308.5|2312.8|2306.8|24
1662975300000|2022-09-12 09:35:00|2314.3|2308.3|2316.3|2310.3|2316.8|2310.8|2314.3|2308.3|15
1662975600000|2022-09-12 09:40:00|2315.8|2309.8|2320.3|2314.3|2322|2316|2315.8|2309.8|53
1662975900000|2022-09-12 09:45:00|2320.5|2314.5|2318.3|2312.3|2320.5|2314.5|2318.3|2312.3|21
1662976200000|2022-09-12 09:50:00|2317.8|2311.8|2315|2309|2318|2312|2314.3|2308.3|49
1662976500000|2022-09-12 09:55:00|2314.8|2308.8|2312.8|2306.8|2314.8|2308.8|2312.5|2306.5|28
1662976800000|2022-09-12 10:00:00|2313|2307|2310.5|2304.5|2313.5|2307.5|2310.3|2304.3|47
1662977100000|2022-09-12 10:05:00|2310.3|2304.3|2309|2303|2310.5|2304.5|2309|2303|27
1662977400000|2022-09-12 10:10:00|2309.3|2303.3|2309.3|2303.3|2310.3|2304.3|2309|2303|15
1662977700000|2022-09-12 10:15:00|2309|2303|2309.8|2303.8|2310|2304|2309|2303|17
1662978000000|2022-09-12 10:20:00|2309.5|2303.5|2309.3|2303.3|2310|2304|2309|2303|13
1662978300000|2022-09-12 10:25:00|2309|2303|2308.5|2302.5|2309.3|2303.3|2307.8|2301.8|17
1662978600000|2022-09-12 10:30:00|2308.3|2302.3|2308.8|2302.8|2311|2305|2308.3|2302.3|25
1662978900000|2022-09-12 10:35:00|2308.5|2302.5|2308|2302|2308.8|2302.8|2306.8|2300.8|31
1662979200000|2022-09-12 10:40:00|2308.3|2302.3|2308.5|2302.5|2310|2304|2307.5|2301.5|23
1662979500000|2022-09-12 10:45:00|2308.8|2302.8|2307|2301|2308.8|2302.8|2306|2300|28
1662979800000|2022-09-12 10:50:00|2306.8|2300.8|2306|2300|2307.3|2301.3|2306|2300|34
1662980100000|2022-09-12 10:55:00|2306.3|2300.3|2305|2299|2307.3|2301.3|2305|2299|26
1662980400000|2022-09-12 11:00:00|2305.3|2299.3|2305.3|2299.3|2306.5|2300.5|2303.8|2297.8|29
1662980700000|2022-09-12 11:05:00|2305.5|2299.5|2304.3|2298.3|2307.3|2301.3|2304.3|2298.3|27
1662981000000|2022-09-12 11:10:00|2304.8|2298.8|2304.8|2298.8|2306.8|2300.8|2303.8|2297.8|39
1662981300000|2022-09-12 11:15:00|2304.5|2298.5|2301.5|2295.5|2304.5|2298.5|2301.5|2295.5|23
1662981600000|2022-09-12 11:20:00|2301.3|2295.3|2301.5|2295.5|2302|2296|2300.5|2294.5|28
1662981900000|2022-09-12 11:25:00|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|25
1662982200000|2022-09-12 11:30:00|2301.8|2295.8|2298|2292|2302|2296|2297.5|2291.5|58
1662982500000|2022-09-12 11:35:00|2297.8|2291.8|2302.8|2296.8|2303.4|2297.4|2297.8|2291.8|88
1662982800000|2022-09-12 11:40:00|2303|2297|2301.3|2295.3|2303.8|2297.8|2300.9|2294.9|48
1662983100000|2022-09-12 11:45:00|2301|2295|2298|2292|2301.3|2295.3|2297.5|2291.5|51
1662983400000|2022-09-12 11:50:00|2298.3|2292.3|2303.8|2297.8|2305|2299|2298.3|2292.3|59
1662983700000|2022-09-12 11:55:00|2303.5|2297.5|2306|2300|2306.9|2300.9|2302|2296|111
1662984000000|2022-09-12 12:00:00|2306.3|2300.3|2310.8|2304.8|2311.8|2305.8|2306.3|2300.3|86
1662984300000|2022-09-12 12:05:00|2310.5|2304.5|2308.3|2302.3|2311.3|2305.3|2308|2302|41
1662984600000|2022-09-12 12:10:00|2308|2302|2311.3|2305.3|2312|2306|2306.5|2300.5|74
1662984900000|2022-09-12 12:15:00|2311|2305|2309.5|2303.5|2313.5|2307.5|2308.5|2302.5|85
1662985200000|2022-09-12 12:20:00|2309.3|2303.3|2307.8|2301.8|2311.3|2305.3|2307.5|2301.5|71
1662985500000|2022-09-12 12:25:00|2307.5|2301.5|2305.5|2299.5|2308.3|2302.3|2304.5|2298.5|73
1662985800000|2022-09-12 12:30:00|2305.8|2299.8|2306|2300|2308.5|2302.5|2305|2299|62
1662986100000|2022-09-12 12:35:00|2306.3|2300.3|2301|2295|2306.5|2300.5|2300.8|2294.8|50
1662986400000|2022-09-12 12:40:00|2301.3|2295.3|2299|2293|2301.3|2295.3|2297.5|2291.5|75
1662986700000|2022-09-12 12:45:00|2298.8|2292.8|2297|2291|2299.5|2293.5|2297|2291|42
1662987000000|2022-09-12 12:50:00|2296.8|2290.8|2296|2290|2297|2291|2295.3|2289.3|38
1662987300000|2022-09-12 12:55:00|2296.3|2290.3|2295.5|2289.5|2297.3|2291.3|2295.3|2289.3|41
1662987600000|2022-09-12 13:00:00|2295.8|2289.8|2297.8|2291.8|2297.8|2291.8|2293.8|2287.8|44
1662987900000|2022-09-12 13:05:00|2298|2292|2297.3|2291.3|2299.5|2293.5|2297.3|2291.3|28
1662988200000|2022-09-12 13:10:00|2297|2291|2294.5|2288.5|2297.5|2291.5|2294|2288|43
1662988500000|2022-09-12 13:15:00|2294.8|2288.8|2289.5|2283.5|2295.3|2289.3|2289.5|2283.5|60
1662988800000|2022-09-12 13:20:00|2289.3|2283.3|2290.8|2284.8|2292.3|2286.3|2289|2283|67
1662989100000|2022-09-12 13:25:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2289|2283|35
1662989400000|2022-09-12 13:30:00|2291|2285|2290.5|2284.5|2292.8|2286.8|2289.8|2283.8|51
1662989700000|2022-09-12 13:35:00|2290.8|2284.8|2289|2283|2291.3|2285.3|2286.3|2280.3|59
1662990000000|2022-09-12 13:40:00|2289.3|2283.3|2290.5|2284.5|2292.8|2286.8|2288.8|2282.8|64
1662990300000|2022-09-12 13:45:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2289.3|2283.3|33
1662990600000|2022-09-12 13:50:00|2291.3|2285.3|2297|2291|2297|2291|2291.3|2285.3|65
1662990900000|2022-09-12 13:55:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2295.3|2289.3|46
1662991200000|2022-09-12 14:00:00|2298.3|2292.3|2296.5|2290.5|2299|2293|2296.3|2290.3|35
1662991500000|2022-09-12 14:05:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2295.5|2289.5|28
1662991800000|2022-09-12 14:10:00|2297.5|2291.5|2295.5|2289.5|2298.8|2292.8|2295.3|2289.3|38
1662992100000|2022-09-12 14:15:00|2295.8|2289.8|2297.3|2291.3|2297.5|2291.5|2293.8|2287.8|40
1662992400000|2022-09-12 14:20:00|2297|2291|2292.5|2286.5|2297.5|2291.5|2292.3|2286.3|40
1662992700000|2022-09-12 14:25:00|2292|2286|2292|2286|2294|2288|2291.3|2285.3|63
1662993000000|2022-09-12 14:30:00|2292.3|2286.3|2292.3|2286.3|2293|2287|2290|2284|59
1662993300000|2022-09-12 14:35:00|2292|2286|2296.3|2290.3|2296.3|2290.3|2292|2286|37
1662993600000|2022-09-12 14:40:00|2296.5|2290.5|2291.5|2285.5|2296.5|2290.5|2290.5|2284.5|80
1662993900000|2022-09-12 14:45:00|2291.8|2285.8|2292.5|2286.5|2293|2287|2290|2284|62
1662994200000|2022-09-12 14:50:00|2292.3|2286.3|2290.3|2284.3|2294.3|2288.3|2290.3|2284.3|48
1662994500000|2022-09-12 14:55:00|2290|2284|2291|2285|2293.1|2287.1|2287|2281|69
1662994800000|2022-09-12 15:00:00|2291.3|2285.3|2292.8|2286.8|2294.8|2288.8|2290|2284|60
1662995100000|2022-09-12 15:05:00|2293|2287|2292.8|2286.8|2293.8|2287.8|2291.8|2285.8|55
1662995400000|2022-09-12 15:10:00|2291.8|2285.8|2293.8|2287.8|2293.8|2287.8|2288|2282|80
1662995700000|2022-09-12 15:15:00|2293.5|2287.5|2297.8|2291.8|2298.5|2292.5|2292.3|2286.3|62
1662996000000|2022-09-12 15:20:00|2297.5|2291.5|2296.3|2290.3|2297.5|2291.5|2293.8|2287.8|45
1662996300000|2022-09-12 15:25:00|2296.8|2290.8|2291.5|2285.5|2297.3|2291.3|2289|2283|83
1662996600000|2022-09-12 15:30:00|2290.8|2284.8|2288.6|2282.6|2291|2285|2283.3|2277.3|144
1662996900000|2022-09-12 15:35:00|2288.5|2282.5|2287.5|2281.5|2289.5|2283.5|2285.8|2279.8|75
1662997200000|2022-09-12 15:40:00|2287.8|2281.8|2286|2280|2288.5|2282.5|2285|2279|48
1662997500000|2022-09-12 15:45:00|2286.3|2280.3|2288.3|2282.3|2289.3|2283.3|2286|2280|50
1662997800000|2022-09-12 15:50:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2287|2281|24
1662998100000|2022-09-12 15:55:00|2288|2282|2291|2285|2291.3|2285.3|2285|2279|62
1662998400000|2022-09-12 16:00:00|2291.3|2285.3|2292.8|2286.8|2293.5|2287.5|2290.8|2284.8|33
1662998700000|2022-09-12 16:05:00|2293|2287|2290.8|2284.8|2293.5|2287.5|2290.3|2284.3|26
1662999000000|2022-09-12 16:10:00|2291|2285|2291.3|2285.3|2291.8|2285.8|2291|2285|9
1662999300000|2022-09-12 16:15:00|2291.5|2285.5|2291|2285|2291.8|2285.8|2290.8|2284.8|20
1662999600000|2022-09-12 16:20:00|2291.3|2285.3|2291.5|2285.5|2292|2286|2291.3|2285.3|14
1662999900000|2022-09-12 16:25:00|2291.8|2285.8|2291.8|2285.8|2292|2286|2291|2285|37
1663000200000|2022-09-12 16:30:00|2292|2286|2289.8|2283.8|2292|2286|2289.5|2283.5|53
1663000500000|2022-09-12 16:35:00|2289.5|2283.5|2291.3|2285.3|2292.8|2286.8|2289.5|2283.5|55
1663000800000|2022-09-12 16:40:00|2291|2285|2288.8|2282.8|2291.3|2285.3|2288.5|2282.5|27
1663001100000|2022-09-12 16:45:00|2289|2283|2288.3|2282.3|2289|2283|2288.3|2282.3|34
1663001400000|2022-09-12 16:50:00|2288.8|2282.8|2289.3|2283.3|2289.3|2283.3|2288.3|2282.3|22
1663001700000|2022-09-12 16:55:00|2289|2283|2289.8|2283.8|2291.3|2285.3|2288.5|2282.5|27
1663002000000|2022-09-12 17:00:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.3|2283.3|5
1663002300000|2022-09-12 17:05:00|2289.8|2283.8|2289.5|2283.5|2290.3|2284.3|2289.3|2283.3|13
1663002600000|2022-09-12 17:10:00|2289.8|2283.8|2290|2284|2290|2284|2289.5|2283.5|10
1663002900000|2022-09-12 17:15:00|2290.3|2284.3|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|10
1663003200000|2022-09-12 17:20:00|2289.8|2283.8|2293.5|2287.5|2294.1|2288.1|2289.8|2283.8|9
1663003500000|2022-09-12 17:25:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|11
1663003800000|2022-09-12 17:30:00|2293|2287|2293.3|2287.3|2293.3|2287.3|2293|2287|4
1663004100000|2022-09-12 17:35:00|2293.5|2287.5|2293.5|2287.5|2294|2288|2293.5|2287.5|22
1663004400000|2022-09-12 17:40:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|7
1663004700000|2022-09-12 17:45:00|2293|2287|2295.8|2289.8|2297.3|2291.3|2293|2287|22
1663005000000|2022-09-12 17:50:00|2296.3|2290.3|2296.5|2290.5|2297.3|2291.3|2295.5|2289.5|13
1663005300000|2022-09-12 17:55:00|2301|2286|2300.8|2285.8|2302.3|2287.3|2300.5|2285.5|7
1663027200000|2022-09-13 00:00:00|2300.4|2294.4|2303.4|2297.4|2303.4|2297.4|2300.4|2294.4|14
1663027500000|2022-09-13 00:05:00|2303.5|2297.5|2305.4|2299.4|2306.4|2300.4|2303.5|2297.5|24
1663027800000|2022-09-13 00:10:00|2305.3|2299.3|2303.8|2297.8|2305.3|2299.3|2303.3|2297.3|10
1663028100000|2022-09-13 00:15:00|2304.3|2298.3|2304.9|2298.9|2305.4|2299.4|2302.1|2296.1|20
1663028400000|2022-09-13 00:20:00|2304.8|2298.8|2305|2299|2306|2300|2304|2298|18
1663028700000|2022-09-13 00:25:00|2304.8|2298.8|2303.8|2297.8|2304.8|2298.8|2303.3|2297.3|10
1663029000000|2022-09-13 00:30:00|2304|2298|2305.5|2299.5|2307|2301|2303.3|2297.3|35
1663029300000|2022-09-13 00:35:00|2305.3|2299.3|2305.3|2299.3|2305.5|2299.5|2304.8|2298.8|8
1663029600000|2022-09-13 00:40:00|2305.5|2299.5|2308.8|2302.8|2309|2303|2305.3|2299.3|19
1663029900000|2022-09-13 00:45:00|2308.5|2302.5|2309.3|2303.3|2309.5|2303.5|2307.8|2301.8|20
1663030200000|2022-09-13 00:50:00|2309.5|2303.5|2313.4|2307.4|2313.4|2307.4|2309|2303|28
1663030500000|2022-09-13 00:55:00|2313.5|2307.5|2311.8|2305.8|2315.3|2309.3|2309.5|2303.5|43
1663030800000|2022-09-13 01:00:00|2311.9|2305.9|2320.8|2314.8|2325.6|2319.6|2311.9|2305.9|204
1663031100000|2022-09-13 01:05:00|2320.5|2314.5|2322.8|2316.8|2324|2318|2319.3|2313.3|74
1663031400000|2022-09-13 01:10:00|2322.5|2316.5|2318.5|2312.5|2322.5|2316.5|2315.5|2309.5|46
1663031700000|2022-09-13 01:15:00|2318|2312|2321.5|2315.5|2321.8|2315.8|2317.8|2311.8|52
1663032000000|2022-09-13 01:20:00|2321.3|2315.3|2314.8|2308.8|2321.3|2315.3|2313.8|2307.8|96
1663032300000|2022-09-13 01:25:00|2315.5|2309.5|2315.3|2309.3|2317|2311|2315|2309|61
1663032600000|2022-09-13 01:30:00|2315|2309|2310|2304|2315.3|2309.3|2310|2304|107
1663032900000|2022-09-13 01:35:00|2310.3|2304.3|2311|2305|2312|2306|2310|2304|59
1663033200000|2022-09-13 01:40:00|2311.3|2305.3|2312|2306|2313.3|2307.3|2310.5|2304.5|19
1663033500000|2022-09-13 01:45:00|2311.5|2305.5|2311|2305|2311.5|2305.5|2309.5|2303.5|35
1663033800000|2022-09-13 01:50:00|2310.8|2304.8|2313|2307|2313.8|2307.8|2310.8|2304.8|32
1663034100000|2022-09-13 01:55:00|2313.3|2307.3|2315|2309|2315|2309|2313.3|2307.3|20
1663034400000|2022-09-13 02:00:00|2314.5|2308.5|2314.3|2308.3|2315|2309|2312.5|2306.5|37
1663034700000|2022-09-13 02:05:00|2314|2308|2309.3|2303.3|2314.3|2308.3|2309.3|2303.3|40
1663035000000|2022-09-13 02:10:00|2309|2303|2310.8|2304.8|2311.3|2305.3|2308.8|2302.8|35
1663035300000|2022-09-13 02:15:00|2310.5|2304.5|2311.5|2305.5|2311.5|2305.5|2308.5|2302.5|21
1663035600000|2022-09-13 02:20:00|2311|2305|2312.8|2306.8|2312.8|2306.8|2311|2305|10
1663035900000|2022-09-13 02:25:00|2312.5|2306.5|2309.5|2303.5|2312.5|2306.5|2309.5|2303.5|8
1663036200000|2022-09-13 02:30:00|2309.3|2303.3|2309|2303|2310|2304|2307.5|2301.5|66
1663036500000|2022-09-13 02:35:00|2308.8|2302.8|2305.8|2299.8|2309.8|2303.8|2305.5|2299.5|31
1663036800000|2022-09-13 02:40:00|2305.5|2299.5|2309.5|2303.5|2309.5|2303.5|2304.5|2298.5|37
1663037100000|2022-09-13 02:45:00|2309.3|2303.3|2308.3|2302.3|2310.3|2304.3|2308|2302|31
1663037400000|2022-09-13 02:50:00|2308|2302|2311.5|2305.5|2312|2306|2308|2302|50
1663037700000|2022-09-13 02:55:00|2310.8|2304.8|2312.8|2306.8|2313.8|2307.8|2310.8|2304.8|53
1663038000000|2022-09-13 03:00:00|2312.3|2306.3|2317.3|2311.3|2317.3|2311.3|2310.8|2304.8|61
1663038300000|2022-09-13 03:05:00|2316.8|2310.8|2318|2312|2318.5|2312.5|2314.5|2308.5|85
1663038600000|2022-09-13 03:10:00|2318.3|2312.3|2317.8|2311.8|2319.3|2313.3|2316.8|2310.8|161
1663038900000|2022-09-13 03:15:00|2318.3|2312.3|2315.5|2309.5|2320|2314|2315.5|2309.5|72
1663039200000|2022-09-13 03:20:00|2315.8|2309.8|2314.5|2308.5|2316|2310|2314.3|2308.3|19
1663039500000|2022-09-13 03:25:00|2314.3|2308.3|2311.8|2305.8|2314.3|2308.3|2311.8|2305.8|42
1663039800000|2022-09-13 03:30:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2309.8|2303.8|27
1663040100000|2022-09-13 03:35:00|2310.3|2304.3|2310.3|2304.3|2311.8|2305.8|2310|2304|15
1663040400000|2022-09-13 03:40:00|2310|2304|2306.3|2300.3|2310.5|2304.5|2306.3|2300.3|17
1663040700000|2022-09-13 03:45:00|2306.5|2300.5|2309.3|2303.3|2309.3|2303.3|2306.5|2300.5|12
1663041000000|2022-09-13 03:50:00|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309|2303|4
1663041300000|2022-09-13 03:55:00|2309|2303|2309|2303|2309.3|2303.3|2308.5|2302.5|11
1663041600000|2022-09-13 04:00:00|2308.8|2302.8|2308.8|2302.8|2309|2303|2308.8|2302.8|3
1663041900000|2022-09-13 04:05:00|2308.5|2302.5|2308|2302|2308.5|2302.5|2308|2302|3
1663042200000|2022-09-13 04:10:00|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|6
1663042500000|2022-09-13 04:15:00|2307|2301|2307.8|2301.8|2308.3|2302.3|2306.8|2300.8|9
1663042800000|2022-09-13 04:20:00|2307.5|2301.5|2308|2302|2308.5|2302.5|2307.5|2301.5|22
1663043100000|2022-09-13 04:25:00|2308.3|2302.3|2308|2302|2308.8|2302.8|2308|2302|13
1663043400000|2022-09-13 04:30:00|2307.8|2301.8|2309|2303|2310|2304|2307.8|2301.8|12
1663043700000|2022-09-13 04:35:00|2308.5|2302.5|2308.3|2302.3|2308.8|2302.8|2308|2302|9
1663044000000|2022-09-13 04:40:00|2308|2302|2307.5|2301.5|2308.3|2302.3|2307.5|2301.5|7
1663044300000|2022-09-13 04:45:00|2307.3|2301.3|2307|2301|2307.5|2301.5|2307|2301|4
1663044600000|2022-09-13 04:50:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307|2301|5
1663044900000|2022-09-13 04:55:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1663045200000|2022-09-13 05:00:00|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|5
1663045500000|2022-09-13 05:05:00|2306.5|2300.5|2306|2300|2306.5|2300.5|2305.3|2299.3|7
1663045800000|2022-09-13 05:10:00|2305.8|2299.8|2308|2302|2308.3|2302.3|2305.8|2299.8|8
1663046100000|2022-09-13 05:15:00|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2306.8|2300.8|19
1663046400000|2022-09-13 05:20:00|2308|2302|2307.3|2301.3|2309|2303|2306.8|2300.8|38
1663046700000|2022-09-13 05:25:00|2307|2301|2307.3|2301.3|2307.5|2301.5|2305.5|2299.5|30
1663047000000|2022-09-13 05:30:00|2307.5|2301.5|2306.5|2300.5|2310.5|2304.5|2305.3|2299.3|86
1663047300000|2022-09-13 05:35:00|2306.8|2300.8|2302.8|2296.8|2307.3|2301.3|2302.8|2296.8|46
1663047600000|2022-09-13 05:40:00|2302.5|2296.5|2301.3|2295.3|2304.3|2298.3|2300.8|2294.8|49
1663047900000|2022-09-13 05:45:00|2300.8|2294.8|2298.8|2292.8|2302.3|2296.3|2297.3|2291.3|58
1663048200000|2022-09-13 05:50:00|2299|2293|2300.5|2294.5|2302|2296|2296.8|2290.8|67
1663048500000|2022-09-13 05:55:00|2300.8|2294.8|2299.5|2293.5|2301.8|2295.8|2298.5|2292.5|50
1663048800000|2022-09-13 06:00:00|2299.8|2293.8|2301.8|2295.8|2302.5|2296.5|2299|2293|43
1663049100000|2022-09-13 06:05:00|2301.5|2295.5|2302|2296|2303|2297|2301|2295|28
1663049400000|2022-09-13 06:10:00|2301.8|2295.8|2305.5|2299.5|2305.8|2299.8|2301.8|2295.8|74
1663049700000|2022-09-13 06:15:00|2305.3|2299.3|2307|2301|2308.3|2302.3|2305|2299|69
1663050000000|2022-09-13 06:20:00|2307.3|2301.3|2311.8|2305.8|2312|2306|2305|2299|71
1663050300000|2022-09-13 06:25:00|2311.5|2305.5|2310|2304|2315.3|2309.3|2309.8|2303.8|60
1663050600000|2022-09-13 06:30:00|2309.5|2303.5|2312.3|2306.3|2312.8|2306.8|2309.5|2303.5|32
1663050900000|2022-09-13 06:35:00|2312.5|2306.5|2316.5|2310.5|2316.5|2310.5|2310.5|2304.5|32
1663051200000|2022-09-13 06:40:00|2316.3|2310.3|2315.5|2309.5|2318.5|2312.5|2314.5|2308.5|31
1663051500000|2022-09-13 06:45:00|2315.8|2309.8|2313.8|2307.8|2315.8|2309.8|2311.3|2305.3|39
1663051800000|2022-09-13 06:50:00|2313.5|2307.5|2310.3|2304.3|2313.5|2307.5|2308.8|2302.8|70
1663052100000|2022-09-13 06:55:00|2309.8|2303.8|2307|2301|2311.3|2305.3|2306.5|2300.5|167
1663052400000|2022-09-13 07:00:00|2307.3|2301.3|2312.3|2306.3|2313|2307|2305.8|2299.8|79
1663052700000|2022-09-13 07:05:00|2312|2306|2312.5|2306.5|2314.3|2308.3|2311|2305|62
1663053000000|2022-09-13 07:10:00|2312.3|2306.3|2316.3|2310.3|2316.3|2310.3|2309.8|2303.8|49
1663053300000|2022-09-13 07:15:00|2316|2310|2309.3|2303.3|2318|2312|2309.3|2303.3|46
1663053600000|2022-09-13 07:20:00|2309|2303|2310|2304|2310|2304|2305.5|2299.5|54
1663053900000|2022-09-13 07:25:00|2309.8|2303.8|2312.5|2306.5|2312.5|2306.5|2306.5|2300.5|50
1663054200000|2022-09-13 07:30:00|2312.3|2306.3|2313.3|2307.3|2313.5|2307.5|2311|2305|22
1663054500000|2022-09-13 07:35:00|2313.5|2307.5|2313.8|2307.8|2314|2308|2310.5|2304.5|37
1663054800000|2022-09-13 07:40:00|2313.3|2307.3|2312.5|2306.5|2314.8|2308.8|2312.3|2306.3|24
1663055100000|2022-09-13 07:45:00|2312.3|2306.3|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|16
1663055400000|2022-09-13 07:50:00|2312.3|2306.3|2314.5|2308.5|2314.5|2308.5|2311.8|2305.8|30
1663055700000|2022-09-13 07:55:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2313.5|2307.5|12
1663056000000|2022-09-13 08:00:00|2313.8|2307.8|2316.5|2310.5|2321|2315|2313.8|2307.8|71
1663056300000|2022-09-13 08:05:00|2315.5|2309.5|2316.8|2310.8|2319.8|2313.8|2315.5|2309.5|27
1663056600000|2022-09-13 08:10:00|2316.5|2310.5|2319|2313|2319|2313|2316.3|2310.3|28
1663056900000|2022-09-13 08:15:00|2319.3|2313.3|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|25
1663057200000|2022-09-13 08:20:00|2318|2312|2315.3|2309.3|2318|2312|2315.3|2309.3|38
1663057500000|2022-09-13 08:25:00|2315|2309|2313.3|2307.3|2315.3|2309.3|2313.3|2307.3|17
1663057800000|2022-09-13 08:30:00|2313|2307|2313|2307|2313.8|2307.8|2312|2306|21
1663058100000|2022-09-13 08:35:00|2313.3|2307.3|2313.5|2307.5|2314|2308|2312.3|2306.3|24
1663058400000|2022-09-13 08:40:00|2313.8|2307.8|2316.5|2310.5|2317.3|2311.3|2313|2307|51
1663058700000|2022-09-13 08:45:00|2316.3|2310.3|2319.5|2313.5|2319.5|2313.5|2316|2310|67
1663059000000|2022-09-13 08:50:00|2319.8|2313.8|2321.3|2315.3|2324|2318|2319.5|2313.5|36
1663059300000|2022-09-13 08:55:00|2321.8|2315.8|2329|2323|2329.8|2323.8|2321.3|2315.3|44
1663059600000|2022-09-13 09:00:00|2328.8|2322.8|2329|2323|2329|2323|2323|2317|80
1663059900000|2022-09-13 09:05:00|2328|2322|2326.8|2320.8|2331.5|2325.5|2326.5|2320.5|44
1663060200000|2022-09-13 09:10:00|2326.5|2320.5|2327.3|2321.3|2327.8|2321.8|2326.5|2320.5|38
1663060500000|2022-09-13 09:15:00|2327.5|2321.5|2326|2320|2327.8|2321.8|2326|2320|28
1663060800000|2022-09-13 09:20:00|2326.3|2320.3|2331.5|2325.5|2331.5|2325.5|2326.3|2320.3|24
1663061100000|2022-09-13 09:25:00|2331.8|2325.8|2332|2326|2332.5|2326.5|2329.3|2323.3|43
1663061400000|2022-09-13 09:30:00|2331.8|2325.8|2330|2324|2331.8|2325.8|2329.8|2323.8|33
1663061700000|2022-09-13 09:35:00|2329.8|2323.8|2327.8|2321.8|2329.8|2323.8|2327.3|2321.3|46
1663062000000|2022-09-13 09:40:00|2328|2322|2332.5|2326.5|2332.8|2326.8|2327.8|2321.8|23
1663062300000|2022-09-13 09:45:00|2332.3|2326.3|2335|2329|2338.6|2332.6|2330.8|2324.8|76
1663062600000|2022-09-13 09:50:00|2335.8|2329.8|2333|2327|2336|2330|2331.8|2325.8|49
1663062900000|2022-09-13 09:55:00|2332.8|2326.8|2330.5|2324.5|2332.8|2326.8|2330.5|2324.5|40
1663063200000|2022-09-13 10:00:00|2330.3|2324.3|2331.3|2325.3|2332.3|2326.3|2330|2324|30
1663063500000|2022-09-13 10:05:00|2331|2325|2329.8|2323.8|2332|2326|2329|2323|24
1663063800000|2022-09-13 10:10:00|2329.5|2323.5|2329|2323|2330.3|2324.3|2329|2323|15
1663064100000|2022-09-13 10:15:00|2328.8|2322.8|2330|2324|2330|2324|2327.5|2321.5|35
1663064400000|2022-09-13 10:20:00|2330.3|2324.3|2332.3|2326.3|2332.3|2326.3|2328.8|2322.8|24
1663064700000|2022-09-13 10:25:00|2332|2326|2330.8|2324.8|2334|2328|2330.8|2324.8|36
1663065000000|2022-09-13 10:30:00|2330.3|2324.3|2328|2322|2330.5|2324.5|2327.8|2321.8|54
1663065300000|2022-09-13 10:35:00|2327.8|2321.8|2334.5|2328.5|2334.5|2328.5|2327.8|2321.8|41
1663065600000|2022-09-13 10:40:00|2334.8|2328.8|2335|2329|2335.3|2329.3|2331.8|2325.8|41
1663065900000|2022-09-13 10:45:00|2335.3|2329.3|2337.8|2331.8|2339.8|2333.8|2334.5|2328.5|25
1663066200000|2022-09-13 10:50:00|2337.5|2331.5|2335.5|2329.5|2337.5|2331.5|2335.3|2329.3|15
1663066500000|2022-09-13 10:55:00|2334.8|2328.8|2333|2327|2335.3|2329.3|2332.8|2326.8|42
1663066800000|2022-09-13 11:00:00|2333.3|2327.3|2338.5|2332.5|2338.5|2332.5|2333.3|2327.3|29
1663067100000|2022-09-13 11:05:00|2338.8|2332.8|2345.4|2339.4|2346.4|2340.4|2338.5|2332.5|52
1663067400000|2022-09-13 11:10:00|2345.5|2339.5|2341.8|2335.8|2346.3|2340.3|2341|2335|94
1663067700000|2022-09-13 11:15:00|2342|2336|2336|2330|2342|2336|2336|2330|51
1663068000000|2022-09-13 11:20:00|2335.8|2329.8|2335.5|2329.5|2336.5|2330.5|2334.8|2328.8|32
1663068300000|2022-09-13 11:25:00|2335.8|2329.8|2334.5|2328.5|2337|2331|2333.3|2327.3|64
1663068600000|2022-09-13 11:30:00|2334.3|2328.3|2337.3|2331.3|2337.3|2331.3|2334.3|2328.3|62
1663068900000|2022-09-13 11:35:00|2337|2331|2335.5|2329.5|2337.5|2331.5|2335.5|2329.5|35
1663069200000|2022-09-13 11:40:00|2335.8|2329.8|2338.3|2332.3|2341|2335|2335.5|2329.5|37
1663069500000|2022-09-13 11:45:00|2338.5|2332.5|2340.8|2334.8|2341|2335|2338|2332|29
1663069800000|2022-09-13 11:50:00|2340.5|2334.5|2341.8|2335.8|2343.5|2337.5|2339.3|2333.3|24
1663070100000|2022-09-13 11:55:00|2341.5|2335.5|2331.8|2325.8|2343.5|2337.5|2331.3|2325.3|117
1663070400000|2022-09-13 12:00:00|2331.5|2325.5|2337|2331|2337|2331|2331.3|2325.3|77
1663070700000|2022-09-13 12:05:00|2336.8|2330.8|2337.8|2331.8|2340.8|2334.8|2335.5|2329.5|45
1663071000000|2022-09-13 12:10:00|2337.5|2331.5|2338.3|2332.3|2340.8|2334.8|2337|2331|53
1663071300000|2022-09-13 12:15:00|2338|2332|2337.5|2331.5|2340.3|2334.3|2336.5|2330.5|71
1663071600000|2022-09-13 12:20:00|2337.8|2331.8|2337.8|2331.8|2339|2333|2337|2331|37
1663071900000|2022-09-13 12:25:00|2338|2332|2338.5|2332.5|2341.5|2335.5|2337|2331|64
1663072200000|2022-09-13 12:30:00|2338|2332|2324.1|2318.1|2338.3|2332.3|2316.9|2310.9|226
1663072500000|2022-09-13 12:35:00|2324.9|2318.9|2319|2313|2324.9|2318.9|2314|2308|205
1663072800000|2022-09-13 12:40:00|2318.3|2312.3|2310.8|2304.8|2319.3|2313.3|2309|2303|126
1663073100000|2022-09-13 12:45:00|2311|2305|2311.8|2305.8|2315.5|2309.5|2307|2301|145
1663073400000|2022-09-13 12:50:00|2312|2306|2325.8|2319.8|2326.1|2320.1|2310.5|2304.5|188
1663073700000|2022-09-13 12:55:00|2325.6|2319.6|2323.3|2317.3|2338.9|2332.9|2321.8|2315.8|158
1663074000000|2022-09-13 13:00:00|2323|2317|2312.5|2306.5|2323|2317|2306.9|2300.9|286
1663074300000|2022-09-13 13:05:00|2311.8|2305.8|2306.8|2300.8|2312.8|2306.8|2302.5|2296.5|141
1663074600000|2022-09-13 13:10:00|2307.3|2301.3|2299|2293|2307.3|2301.3|2297.8|2291.8|111
1663074900000|2022-09-13 13:15:00|2298.8|2292.8|2303.5|2297.5|2304.5|2298.5|2298.8|2292.8|81
1663075200000|2022-09-13 13:20:00|2302.3|2296.3|2315.3|2309.3|2315.8|2309.8|2299.8|2293.8|130
1663075500000|2022-09-13 13:25:00|2315|2309|2315.5|2309.5|2315.8|2309.8|2307.5|2301.5|144
1663075800000|2022-09-13 13:30:00|2315.8|2309.8|2319.3|2313.3|2320.3|2314.3|2315|2309|172
1663076100000|2022-09-13 13:35:00|2319.5|2313.5|2322.3|2316.3|2323|2317|2317.3|2311.3|166
1663076400000|2022-09-13 13:40:00|2322.5|2316.5|2322.3|2316.3|2325.8|2319.8|2320.3|2314.3|114
1663076700000|2022-09-13 13:45:00|2322|2316|2325.8|2319.8|2327.5|2321.5|2320.3|2314.3|129
1663077000000|2022-09-13 13:50:00|2325.3|2319.3|2328.8|2322.8|2330.3|2324.3|2324.5|2318.5|130
1663077300000|2022-09-13 13:55:00|2329|2323|2325.5|2319.5|2330.3|2324.3|2324.3|2318.3|66
1663077600000|2022-09-13 14:00:00|2325.3|2319.3|2318.8|2312.8|2325.3|2319.3|2318.5|2312.5|81
1663077900000|2022-09-13 14:05:00|2319|2313|2319.3|2313.3|2320|2314|2314.3|2308.3|111
1663078200000|2022-09-13 14:10:00|2319.5|2313.5|2318.5|2312.5|2319.8|2313.8|2315.8|2309.8|66
1663078500000|2022-09-13 14:15:00|2318.3|2312.3|2320|2314|2320|2314|2312.5|2306.5|90
1663078800000|2022-09-13 14:20:00|2320.8|2314.8|2317|2311|2320.8|2314.8|2315.5|2309.5|64
1663079100000|2022-09-13 14:25:00|2316.8|2310.8|2319.5|2313.5|2320.5|2314.5|2316.5|2310.5|86
1663079400000|2022-09-13 14:30:00|2319.3|2313.3|2315.8|2309.8|2319.3|2313.3|2315|2309|68
1663079700000|2022-09-13 14:35:00|2315.5|2309.5|2315|2309|2318|2312|2313.3|2307.3|73
1663080000000|2022-09-13 14:40:00|2315.5|2309.5|2317.5|2311.5|2317.5|2311.5|2312.8|2306.8|73
1663080300000|2022-09-13 14:45:00|2317.3|2311.3|2313.8|2307.8|2317.3|2311.3|2313.3|2307.3|41
1663080600000|2022-09-13 14:50:00|2313.5|2307.5|2310.8|2304.8|2313.8|2307.8|2310.8|2304.8|40
1663080900000|2022-09-13 14:55:00|2310.5|2304.5|2312.3|2306.3|2313.5|2307.5|2309.8|2303.8|60
1663081200000|2022-09-13 15:00:00|2312|2306|2314.3|2308.3|2314.8|2308.8|2309.8|2303.8|89
1663081500000|2022-09-13 15:05:00|2314.5|2308.5|2313.8|2307.8|2315|2309|2312.8|2306.8|46
1663081800000|2022-09-13 15:10:00|2313.5|2307.5|2312.5|2306.5|2314|2308|2312.3|2306.3|22
1663082100000|2022-09-13 15:15:00|2312.8|2306.8|2309|2303|2313.8|2307.8|2309|2303|42
1663082400000|2022-09-13 15:20:00|2309.8|2303.8|2309.3|2303.3|2310.5|2304.5|2308|2302|70
1663082700000|2022-09-13 15:25:00|2309|2303|2309.5|2303.5|2310|2304|2308.5|2302.5|29
1663083000000|2022-09-13 15:30:00|2309.8|2303.8|2321.5|2315.5|2322|2316|2308.8|2302.8|160
1663083300000|2022-09-13 15:35:00|2320.3|2314.3|2314.5|2308.5|2320.5|2314.5|2313.8|2307.8|69
1663083600000|2022-09-13 15:40:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2312.3|2306.3|51
1663083900000|2022-09-13 15:45:00|2314.3|2308.3|2312.8|2306.8|2314.3|2308.3|2312.5|2306.5|32
1663084200000|2022-09-13 15:50:00|2312.5|2306.5|2314.5|2308.5|2314.5|2308.5|2312.3|2306.3|31
1663084500000|2022-09-13 15:55:00|2314.3|2308.3|2312.8|2306.8|2314.3|2308.3|2312|2306|22
1663084800000|2022-09-13 16:00:00|2313|2307|2317.8|2311.8|2318.3|2312.3|2313|2307|45
1663085100000|2022-09-13 16:05:00|2318|2312|2322.5|2316.5|2324.5|2318.5|2318|2312|42
1663085400000|2022-09-13 16:10:00|2322.3|2316.3|2322.5|2316.5|2326.8|2320.8|2321.8|2315.8|72
1663085700000|2022-09-13 16:15:00|2322.3|2316.3|2323.5|2317.5|2323.8|2317.8|2321.5|2315.5|24
1663086000000|2022-09-13 16:20:00|2323.8|2317.8|2324|2318|2324.5|2318.5|2323.3|2317.3|20
1663086300000|2022-09-13 16:25:00|2324.3|2318.3|2321|2315|2324.3|2318.3|2320.3|2314.3|23
1663086600000|2022-09-13 16:30:00|2320.5|2314.5|2319.3|2313.3|2320.5|2314.5|2318.8|2312.8|19
1663086900000|2022-09-13 16:35:00|2319|2313|2317.5|2311.5|2319|2313|2317.3|2311.3|9
1663087200000|2022-09-13 16:40:00|2317.8|2311.8|2320|2314|2320|2314|2317.8|2311.8|12
1663087500000|2022-09-13 16:45:00|2320.3|2314.3|2319|2313|2320.3|2314.3|2318.8|2312.8|14
1663087800000|2022-09-13 16:50:00|2318.5|2312.5|2319|2313|2319.3|2313.3|2318.5|2312.5|11
1663088100000|2022-09-13 16:55:00|2318.8|2312.8|2317|2311|2319|2313|2316.5|2310.5|23
1663088400000|2022-09-13 17:00:00|2317.3|2311.3|2316.5|2310.5|2317.3|2311.3|2316.5|2310.5|5
1663088700000|2022-09-13 17:05:00|2316.3|2310.3|2314.5|2308.5|2316.5|2310.5|2313.8|2307.8|15
1663089000000|2022-09-13 17:10:00|2314.8|2308.8|2315.3|2309.3|2316.3|2310.3|2314.8|2308.8|6
1663089300000|2022-09-13 17:15:00|2315|2309|2313.5|2307.5|2315.5|2309.5|2313.3|2307.3|14
1663089600000|2022-09-13 17:20:00|2313.3|2307.3|2312.5|2306.5|2314|2308|2310.8|2304.8|32
1663089900000|2022-09-13 17:25:00|2312.3|2306.3|2314|2308|2314.5|2308.5|2312.3|2306.3|11
1663090200000|2022-09-13 17:30:00|2314.3|2308.3|2313.3|2307.3|2314.8|2308.8|2313.3|2307.3|21
1663090500000|2022-09-13 17:35:00|2313.5|2307.5|2313|2307|2313.8|2307.8|2312.3|2306.3|27
1663090800000|2022-09-13 17:40:00|2313.3|2307.3|2314.3|2308.3|2314.3|2308.3|2312.3|2306.3|23
1663091100000|2022-09-13 17:45:00|2314|2308|2314.5|2308.5|2314.5|2308.5|2313.3|2307.3|10
1663091400000|2022-09-13 17:50:00|2314.8|2308.8|2313.9|2307.9|2315.8|2309.8|2312.8|2306.8|22
1663091700000|2022-09-13 17:55:00|2313.6|2307.6|2316.8|2301.8|2318|2307.8|2313.1|2301.8|11
1663113600000|2022-09-14 00:00:00|2309.8|2303.8|2309.4|2303.4|2311.1|2305.1|2309.4|2303.4|13
1663113900000|2022-09-14 00:05:00|2308.6|2302.6|2306.5|2300.5|2308.9|2302.9|2306.4|2300.4|16
1663114200000|2022-09-14 00:10:00|2305.8|2299.8|2306.8|2300.8|2307.3|2301.3|2305.8|2299.8|7
1663114500000|2022-09-14 00:15:00|2306.5|2300.5|2305.3|2299.3|2306.5|2300.5|2304.5|2298.5|16
1663114800000|2022-09-14 00:20:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2303.8|2297.8|21
1663115100000|2022-09-14 00:25:00|2304|2298|2306|2300|2307.3|2301.3|2304|2298|16
1663115400000|2022-09-14 00:30:00|2305.8|2299.8|2304.3|2298.3|2305.8|2299.8|2304.3|2298.3|12
1663115700000|2022-09-14 00:35:00|2304|2298|2302|2296|2304|2298|2301.5|2295.5|25
1663116000000|2022-09-14 00:40:00|2302.3|2296.3|2303.5|2297.5|2303.5|2297.5|2302|2296|18
1663116300000|2022-09-14 00:45:00|2303.8|2297.8|2304.3|2298.3|2304.8|2298.8|2303.8|2297.8|11
1663116600000|2022-09-14 00:50:00|2304|2298|2305|2299|2305|2299|2302.8|2296.8|30
1663116900000|2022-09-14 00:55:00|2304.8|2298.8|2305|2299|2305.8|2299.8|2304.8|2298.8|21
1663117200000|2022-09-14 01:00:00|2305.3|2299.3|2307|2301|2309.9|2303.9|2305.3|2299.3|71
1663117500000|2022-09-14 01:05:00|2306.8|2300.8|2303.3|2297.3|2306.8|2300.8|2303|2297|81
1663117800000|2022-09-14 01:10:00|2303|2297|2303.3|2297.3|2303.8|2297.8|2300.3|2294.3|72
1663118100000|2022-09-14 01:15:00|2303.5|2297.5|2306|2300|2306.5|2300.5|2303|2297|35
1663118400000|2022-09-14 01:20:00|2305.8|2299.8|2303.5|2297.5|2306|2300|2303.5|2297.5|29
1663118700000|2022-09-14 01:25:00|2303.3|2297.3|2302.8|2296.8|2304.3|2298.3|2301.5|2295.5|63
1663119000000|2022-09-14 01:30:00|2303.3|2297.3|2306.5|2300.5|2306.8|2300.8|2303.3|2297.3|67
1663119300000|2022-09-14 01:35:00|2305.8|2299.8|2310.3|2304.3|2310.8|2304.8|2305.8|2299.8|48
1663119600000|2022-09-14 01:40:00|2310.5|2304.5|2311.5|2305.5|2312|2306|2309.3|2303.3|43
1663119900000|2022-09-14 01:45:00|2311.3|2305.3|2309.5|2303.5|2313.3|2307.3|2309.5|2303.5|77
1663120200000|2022-09-14 01:50:00|2310|2304|2309.8|2303.8|2311.3|2305.3|2309.3|2303.3|53
1663120500000|2022-09-14 01:55:00|2310|2304|2311|2305|2311.3|2305.3|2309|2303|35
1663120800000|2022-09-14 02:00:00|2310.5|2304.5|2314|2308|2315.3|2309.3|2309.8|2303.8|74
1663121100000|2022-09-14 02:05:00|2314.3|2308.3|2315|2309|2315.8|2309.8|2314.3|2308.3|46
1663121400000|2022-09-14 02:10:00|2314.8|2308.8|2315|2309|2317.3|2311.3|2314.5|2308.5|26
1663121700000|2022-09-14 02:15:00|2314.8|2308.8|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|8
1663122300000|2022-09-14 02:25:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1663122600000|2022-09-14 02:30:00|2314.8|2308.8|2316.5|2310.5|2317|2311|2313.5|2307.5|71
1663122900000|2022-09-14 02:35:00|2316.3|2310.3|2317|2311|2318|2312|2316|2310|41
1663123200000|2022-09-14 02:40:00|2317.3|2311.3|2319|2313|2319.5|2313.5|2317.3|2311.3|25
1663123500000|2022-09-14 02:45:00|2319.3|2313.3|2319|2313|2319.8|2313.8|2317.8|2311.8|13
1663123800000|2022-09-14 02:50:00|2319.3|2313.3|2317.8|2311.8|2320.3|2314.3|2317.5|2311.5|15
1663124100000|2022-09-14 02:55:00|2317.5|2311.5|2315.8|2309.8|2317.5|2311.5|2315.8|2309.8|10
1663124400000|2022-09-14 03:00:00|2316|2310|2316.3|2310.3|2317|2311|2315|2309|27
1663124700000|2022-09-14 03:05:00|2316.5|2310.5|2317.3|2311.3|2318.3|2312.3|2316.5|2310.5|43
1663125000000|2022-09-14 03:10:00|2317|2311|2316.3|2310.3|2318.3|2312.3|2316.3|2310.3|40
1663125300000|2022-09-14 03:15:00|2316.5|2310.5|2313.8|2307.8|2316.5|2310.5|2312.5|2306.5|35
1663125600000|2022-09-14 03:20:00|2313.5|2307.5|2312.8|2306.8|2313.8|2307.8|2312.5|2306.5|15
1663125900000|2022-09-14 03:25:00|2311.8|2305.8|2313.5|2307.5|2314|2308|2311.8|2305.8|23
1663126200000|2022-09-14 03:30:00|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313|2307|17
1663126500000|2022-09-14 03:35:00|2314.8|2308.8|2316|2310|2316.3|2310.3|2314.8|2308.8|16
1663126800000|2022-09-14 03:40:00|2315.8|2309.8|2315.5|2309.5|2316.3|2310.3|2314.8|2308.8|18
1663127100000|2022-09-14 03:45:00|2316|2310|2315|2309|2316|2310|2314|2308|17
1663127400000|2022-09-14 03:50:00|2315.3|2309.3|2314|2308|2315.3|2309.3|2313.8|2307.8|11
1663127700000|2022-09-14 03:55:00|2314.5|2308.5|2315.3|2309.3|2315.8|2309.8|2314.5|2308.5|10
1663128000000|2022-09-14 04:00:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|3
1663128300000|2022-09-14 04:05:00|2316.3|2310.3|2315|2309|2316.5|2310.5|2315|2309|24
1663128600000|2022-09-14 04:10:00|2315.3|2309.3|2315.8|2309.8|2316.5|2310.5|2315.3|2309.3|11
1663128900000|2022-09-14 04:15:00|2316|2310|2317|2311|2317.3|2311.3|2316|2310|9
1663129200000|2022-09-14 04:20:00|2317.3|2311.3|2318.3|2312.3|2318.3|2312.3|2317.3|2311.3|13
1663129500000|2022-09-14 04:25:00|2318.5|2312.5|2316.3|2310.3|2319.3|2313.3|2315.8|2309.8|17
1663129800000|2022-09-14 04:30:00|2316.5|2310.5|2319.5|2313.5|2319.5|2313.5|2316.5|2310.5|33
1663130100000|2022-09-14 04:35:00|2319.3|2313.3|2320|2314|2320|2314|2319.3|2313.3|5
1663130400000|2022-09-14 04:40:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2319.8|2313.8|6
1663130700000|2022-09-14 04:45:00|2320.3|2314.3|2316.8|2310.8|2320.3|2314.3|2316.3|2310.3|20
1663131000000|2022-09-14 04:50:00|2317|2311|2316.3|2310.3|2317.3|2311.3|2315.8|2309.8|20
1663131300000|2022-09-14 04:55:00|2316.5|2310.5|2316.8|2310.8|2317.3|2311.3|2316.5|2310.5|8
1663131600000|2022-09-14 05:00:00|2317|2311|2317.3|2311.3|2317.5|2311.5|2316.8|2310.8|17
1663131900000|2022-09-14 05:05:00|2317.5|2311.5|2315.5|2309.5|2318|2312|2315.3|2309.3|33
1663132200000|2022-09-14 05:10:00|2315.8|2309.8|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|9
1663132500000|2022-09-14 05:15:00|2316.5|2310.5|2316.3|2310.3|2317|2311|2316|2310|9
1663132800000|2022-09-14 05:20:00|2316.5|2310.5|2317|2311|2317|2311|2316.5|2310.5|15
1663133100000|2022-09-14 05:25:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2315.3|2309.3|29
1663133400000|2022-09-14 05:30:00|2316.8|2310.8|2317.3|2311.3|2317.5|2311.5|2315|2309|64
1663133700000|2022-09-14 05:35:00|2317.5|2311.5|2317.5|2311.5|2319.5|2313.5|2317|2311|43
1663134000000|2022-09-14 05:40:00|2317.8|2311.8|2315.5|2309.5|2317.8|2311.8|2314.8|2308.8|44
1663134300000|2022-09-14 05:45:00|2315.3|2309.3|2315.8|2309.8|2317|2311|2315.3|2309.3|31
1663134600000|2022-09-14 05:50:00|2316|2310|2314.5|2308.5|2316|2310|2313.5|2307.5|45
1663134900000|2022-09-14 05:55:00|2314.3|2308.3|2313.3|2307.3|2314.5|2308.5|2312.5|2306.5|24
1663135200000|2022-09-14 06:00:00|2313|2307|2312|2306|2314.5|2308.5|2312|2306|42
1663135500000|2022-09-14 06:05:00|2312.3|2306.3|2314|2308|2314.5|2308.5|2312|2306|28
1663135800000|2022-09-14 06:10:00|2313.8|2307.8|2313.3|2307.3|2315|2309|2313.3|2307.3|17
1663136100000|2022-09-14 06:15:00|2312.3|2306.3|2311.5|2305.5|2312.8|2306.8|2311.3|2305.3|53
1663136400000|2022-09-14 06:20:00|2311.8|2305.8|2310.3|2304.3|2311.8|2305.8|2308.8|2302.8|87
1663136700000|2022-09-14 06:25:00|2310.5|2304.5|2309.5|2303.5|2312.8|2306.8|2309|2303|92
1663137000000|2022-09-14 06:30:00|2309.3|2303.3|2311.3|2305.3|2311.8|2305.8|2306.5|2300.5|64
1663137300000|2022-09-14 06:35:00|2311.8|2305.8|2310.5|2304.5|2311.8|2305.8|2309.8|2303.8|40
1663137600000|2022-09-14 06:40:00|2310.8|2304.8|2307.3|2301.3|2310.8|2304.8|2306|2300|36
1663137900000|2022-09-14 06:45:00|2307.5|2301.5|2307|2301|2309.8|2303.8|2307|2301|34
1663138200000|2022-09-14 06:50:00|2306.8|2300.8|2308.8|2302.8|2309.8|2303.8|2306.8|2300.8|26
1663138500000|2022-09-14 06:55:00|2309|2303|2309.5|2303.5|2309.8|2303.8|2307.8|2301.8|30
1663138800000|2022-09-14 07:00:00|2310|2304|2310.3|2304.3|2312|2306|2307.5|2301.5|84
1663139100000|2022-09-14 07:05:00|2310|2304|2298.8|2292.8|2310|2304|2298.8|2292.8|51
1663139400000|2022-09-14 07:10:00|2298.5|2292.5|2302|2296|2302.8|2296.8|2298.3|2292.3|44
1663139700000|2022-09-14 07:15:00|2300.8|2294.8|2290.8|2284.8|2303|2297|2290.8|2284.8|67
1663140000000|2022-09-14 07:20:00|2291.1|2285.1|2293.3|2287.3|2296.3|2290.3|2290.5|2284.5|67
1663140300000|2022-09-14 07:25:00|2293.5|2287.5|2296|2290|2297.5|2291.5|2293.3|2287.3|72
1663140600000|2022-09-14 07:30:00|2297|2291|2299.5|2293.5|2300.3|2294.3|2297|2291|64
1663140900000|2022-09-14 07:35:00|2299.3|2293.3|2297.5|2291.5|2299.8|2293.8|2297.5|2291.5|48
1663141200000|2022-09-14 07:40:00|2297.3|2291.3|2298.5|2292.5|2299.8|2293.8|2297.3|2291.3|43
1663141500000|2022-09-14 07:45:00|2298.3|2292.3|2303.8|2297.8|2303.8|2297.8|2297.8|2291.8|74
1663141800000|2022-09-14 07:50:00|2303.5|2297.5|2305.3|2299.3|2305.3|2299.3|2302|2296|69
1663142100000|2022-09-14 07:55:00|2305|2299|2302.3|2296.3|2306|2300|2301|2295|56
1663142400000|2022-09-14 08:00:00|2302.5|2296.5|2308.8|2302.8|2309.5|2303.5|2301.8|2295.8|110
1663142700000|2022-09-14 08:05:00|2309.5|2303.5|2308.3|2302.3|2310.5|2304.5|2307.5|2301.5|54
1663143000000|2022-09-14 08:10:00|2309|2303|2300|2294|2309.3|2303.3|2300|2294|73
1663143300000|2022-09-14 08:15:00|2300.3|2294.3|2297|2291|2300.5|2294.5|2296|2290|48
1663143600000|2022-09-14 08:20:00|2297.3|2291.3|2296.3|2290.3|2297.3|2291.3|2294.8|2288.8|27
1663143900000|2022-09-14 08:25:00|2296|2290|2293.8|2287.8|2296|2290|2293.5|2287.5|31
1663144200000|2022-09-14 08:30:00|2294|2288|2297.5|2291.5|2300.3|2294.3|2294|2288|83
1663144500000|2022-09-14 08:35:00|2297.8|2291.8|2298|2292|2299.8|2293.8|2296|2290|57
1663144800000|2022-09-14 08:40:00|2298.3|2292.3|2298.3|2292.3|2298.5|2292.5|2296|2290|39
1663145100000|2022-09-14 08:45:00|2298|2292|2293.3|2287.3|2298|2292|2292.8|2286.8|59
1663145400000|2022-09-14 08:50:00|2292.8|2286.8|2292.8|2286.8|2295.8|2289.8|2292.8|2286.8|54
1663145700000|2022-09-14 08:55:00|2293|2287|2292.3|2286.3|2293.3|2287.3|2292.3|2286.3|27
1663146000000|2022-09-14 09:00:00|2292|2286|2292|2286|2292.3|2286.3|2291.5|2285.5|31
1663146300000|2022-09-14 09:05:00|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.8|2285.8|36
1663146600000|2022-09-14 09:10:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2291.5|2285.5|19
1663146900000|2022-09-14 09:15:00|2292.3|2286.3|2295.5|2289.5|2295.8|2289.8|2292|2286|30
1663147200000|2022-09-14 09:20:00|2295.8|2289.8|2297.8|2291.8|2298.3|2292.3|2295|2289|29
1663147500000|2022-09-14 09:25:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2295.3|2289.3|45
1663147800000|2022-09-14 09:30:00|2296.8|2290.8|2292.3|2286.3|2296.8|2290.8|2292.3|2286.3|42
1663148100000|2022-09-14 09:35:00|2291.8|2285.8|2295.3|2289.3|2295.8|2289.8|2289.8|2283.8|47
1663148400000|2022-09-14 09:40:00|2295|2289|2286.3|2280.3|2295|2289|2284.5|2278.5|64
1663148700000|2022-09-14 09:45:00|2286.8|2280.8|2285.8|2279.8|2288.3|2282.3|2284.5|2278.5|41
1663149000000|2022-09-14 09:50:00|2286|2280|2284.8|2278.8|2286.5|2280.5|2284.8|2278.8|25
1663149300000|2022-09-14 09:55:00|2284|2278|2279.8|2273.8|2284.5|2278.5|2279.3|2273.3|61
1663149600000|2022-09-14 10:00:00|2279.5|2273.5|2278.5|2272.5|2280|2274|2273.3|2267.3|47
1663149900000|2022-09-14 10:05:00|2278.8|2272.8|2279.3|2273.3|2279.8|2273.8|2278.3|2272.3|24
1663150200000|2022-09-14 10:10:00|2279|2273|2280.3|2274.3|2281.8|2275.8|2277.8|2271.8|40
1663150500000|2022-09-14 10:15:00|2279.5|2273.5|2281|2275|2281.3|2275.3|2279.5|2273.5|25
1663150800000|2022-09-14 10:20:00|2281.3|2275.3|2281.3|2275.3|2282.3|2276.3|2281|2275|23
1663151100000|2022-09-14 10:25:00|2281.5|2275.5|2276.3|2270.3|2281.5|2275.5|2276|2270|48
1663151400000|2022-09-14 10:30:00|2276|2270|2270.5|2264.5|2276.5|2270.5|2270.3|2264.3|74
1663151700000|2022-09-14 10:35:00|2270.8|2264.8|2262.3|2256.3|2271|2265|2262|2256|65
1663152000000|2022-09-14 10:40:00|2262.5|2256.5|2261.8|2255.8|2262.8|2256.8|2260|2254|52
1663152300000|2022-09-14 10:45:00|2262|2256|2258.1|2252.1|2262.8|2256.8|2255.3|2249.3|116
1663152600000|2022-09-14 10:50:00|2257.9|2251.9|2256.3|2250.3|2258.4|2252.4|2253.5|2247.5|91
1663152900000|2022-09-14 10:55:00|2256|2250|2257.3|2251.3|2260.3|2254.3|2255.5|2249.5|70
1663153200000|2022-09-14 11:00:00|2257.5|2251.5|2260.5|2254.5|2260.5|2254.5|2257.5|2251.5|65
1663153500000|2022-09-14 11:05:00|2260.3|2254.3|2260|2254|2261|2255|2258.8|2252.8|46
1663153800000|2022-09-14 11:10:00|2260.3|2254.3|2258.3|2252.3|2262|2256|2257|2251|34
1663154100000|2022-09-14 11:15:00|2257.8|2251.8|2254|2248|2262|2256|2253|2247|106
1663154400000|2022-09-14 11:20:00|2253.8|2247.8|2256.5|2250.5|2256.8|2250.8|2252.3|2246.3|67
1663154700000|2022-09-14 11:25:00|2256.8|2250.8|2257.8|2251.8|2258.3|2252.3|2256.3|2250.3|48
1663155000000|2022-09-14 11:30:00|2257.5|2251.5|2258|2252|2260.5|2254.5|2257.3|2251.3|54
1663155300000|2022-09-14 11:35:00|2258.3|2252.3|2257.5|2251.5|2259.8|2253.8|2257.5|2251.5|45
1663155600000|2022-09-14 11:40:00|2257.8|2251.8|2254.5|2248.5|2257.8|2251.8|2253.8|2247.8|72
1663155900000|2022-09-14 11:45:00|2255.3|2249.3|2252.3|2246.3|2256|2250|2252|2246|39
1663156200000|2022-09-14 11:50:00|2251.8|2245.8|2253.5|2247.5|2255|2249|2251.5|2245.5|85
1663156500000|2022-09-14 11:55:00|2253.3|2247.3|2248.5|2242.5|2253.3|2247.3|2248|2242|100
1663156800000|2022-09-14 12:00:00|2248.3|2242.3|2252.8|2246.8|2254.3|2248.3|2246.5|2240.5|115
1663157100000|2022-09-14 12:05:00|2253|2247|2253.5|2247.5|2255|2249|2252|2246|63
1663157400000|2022-09-14 12:10:00|2253.3|2247.3|2251|2245|2253.3|2247.3|2246.6|2240.6|66
1663157700000|2022-09-14 12:15:00|2251.8|2245.8|2253.3|2247.3|2256.8|2250.8|2251.8|2245.8|73
1663158000000|2022-09-14 12:20:00|2254|2248|2255.8|2249.8|2256.8|2250.8|2253.5|2247.5|45
1663158300000|2022-09-14 12:25:00|2256|2250|2252.3|2246.3|2257.8|2251.8|2251.3|2245.3|63
1663158600000|2022-09-14 12:30:00|2252.5|2246.5|2252.3|2246.3|2254.8|2248.8|2250.5|2244.5|89
1663158900000|2022-09-14 12:35:00|2252.5|2246.5|2253.5|2247.5|2254.5|2248.5|2250.5|2244.5|60
1663159200000|2022-09-14 12:40:00|2253.3|2247.3|2258.3|2252.3|2258.8|2252.8|2253|2247|53
1663159500000|2022-09-14 12:45:00|2258|2252|2251.8|2245.8|2259.3|2253.3|2251.8|2245.8|77
1663159800000|2022-09-14 12:50:00|2251.5|2245.5|2249.8|2243.8|2252.5|2246.5|2249.8|2243.8|92
1663160100000|2022-09-14 12:55:00|2250|2244|2255.5|2249.5|2257|2251|2249.8|2243.8|84
1663160400000|2022-09-14 13:00:00|2255.8|2249.8|2257.3|2251.3|2259.1|2253.1|2255.3|2249.3|270
1663160700000|2022-09-14 13:05:00|2256.8|2250.8|2260.5|2254.5|2261.5|2255.5|2254.3|2248.3|133
1663161000000|2022-09-14 13:10:00|2260.8|2254.8|2259.8|2253.8|2262.8|2256.8|2259.3|2253.3|149
1663161300000|2022-09-14 13:15:00|2260.3|2254.3|2257.3|2251.3|2261.3|2255.3|2257.3|2251.3|132
1663161600000|2022-09-14 13:20:00|2257.5|2251.5|2259.8|2253.8|2260.3|2254.3|2256.3|2250.3|150
1663161900000|2022-09-14 13:25:00|2260.3|2254.3|2263.3|2257.3|2265.5|2259.5|2259.8|2253.8|102
1663162200000|2022-09-14 13:30:00|2263|2257|2262.3|2256.3|2264|2258|2259.5|2253.5|196
1663162500000|2022-09-14 13:35:00|2262|2256|2264.5|2258.5|2266|2260|2262|2256|92
1663162800000|2022-09-14 13:40:00|2263.5|2257.5|2264.8|2258.8|2265|2259|2260.8|2254.8|140
1663163100000|2022-09-14 13:45:00|2265|2259|2261.8|2255.8|2265.3|2259.3|2261.3|2255.3|154
1663163400000|2022-09-14 13:50:00|2261.5|2255.5|2264.3|2258.3|2264.8|2258.8|2258.8|2252.8|111
1663163700000|2022-09-14 13:55:00|2264.5|2258.5|2266.3|2260.3|2268.8|2262.8|2264|2258|54
1663164000000|2022-09-14 14:00:00|2266.5|2260.5|2270.8|2264.8|2273.5|2267.5|2265|2259|79
1663164300000|2022-09-14 14:05:00|2270.5|2264.5|2272.8|2266.8|2273.5|2267.5|2269.5|2263.5|50
1663164600000|2022-09-14 14:10:00|2273.3|2267.3|2267.8|2261.8|2273.3|2267.3|2266|2260|48
1663164900000|2022-09-14 14:15:00|2269|2263|2267.3|2261.3|2269.5|2263.5|2266|2260|33
1663165200000|2022-09-14 14:20:00|2267.5|2261.5|2265|2259|2268|2262|2264|2258|49
1663165500000|2022-09-14 14:25:00|2264.8|2258.8|2265.3|2259.3|2266.8|2260.8|2264.3|2258.3|33
1663165800000|2022-09-14 14:30:00|2265.5|2259.5|2265.5|2259.5|2267.5|2261.5|2263.8|2257.8|75
1663166100000|2022-09-14 14:35:00|2265.8|2259.8|2268|2262|2269.8|2263.8|2265.3|2259.3|76
1663166400000|2022-09-14 14:40:00|2267.8|2261.8|2269.5|2263.5|2271.3|2265.3|2265.8|2259.8|112
1663166700000|2022-09-14 14:45:00|2269.8|2263.8|2268.8|2262.8|2271.8|2265.8|2267.3|2261.3|73
1663167000000|2022-09-14 14:50:00|2269|2263|2270.5|2264.5|2271.3|2265.3|2267.5|2261.5|70
1663167300000|2022-09-14 14:55:00|2270.3|2264.3|2270.3|2264.3|2271.8|2265.8|2269|2263|68
1663167600000|2022-09-14 15:00:00|2270|2264|2267.5|2261.5|2270.8|2264.8|2267.3|2261.3|51
1663167900000|2022-09-14 15:05:00|2267.8|2261.8|2272|2266|2272.8|2266.8|2266|2260|49
1663168200000|2022-09-14 15:10:00|2272.5|2266.5|2278.3|2272.3|2279.3|2273.3|2271.8|2265.8|77
1663168500000|2022-09-14 15:15:00|2278.5|2272.5|2276.5|2270.5|2279.8|2273.8|2276.3|2270.3|69
1663168800000|2022-09-14 15:20:00|2276.3|2270.3|2276|2270|2279.5|2273.5|2276|2270|49
1663169100000|2022-09-14 15:25:00|2275|2269|2274.5|2268.5|2275.8|2269.8|2271.5|2265.5|86
1663169400000|2022-09-14 15:30:00|2274.3|2268.3|2273.5|2267.5|2275.3|2269.3|2271.3|2265.3|84
1663169700000|2022-09-14 15:35:00|2273.3|2267.3|2275.5|2269.5|2275.8|2269.8|2272.3|2266.3|44
1663170000000|2022-09-14 15:40:00|2275.3|2269.3|2276.3|2270.3|2276.8|2270.8|2274.5|2268.5|50
1663170300000|2022-09-14 15:45:00|2276.5|2270.5|2277|2271|2277.5|2271.5|2276|2270|28
1663170600000|2022-09-14 15:50:00|2277.3|2271.3|2277|2271|2278.3|2272.3|2276.8|2270.8|32
1663170900000|2022-09-14 15:55:00|2276.8|2270.8|2274.3|2268.3|2277.5|2271.5|2274|2268|28
1663171200000|2022-09-14 16:00:00|2274.5|2268.5|2276.3|2270.3|2277.8|2271.8|2274.5|2268.5|33
1663171500000|2022-09-14 16:05:00|2276.5|2270.5|2276.5|2270.5|2276.8|2270.8|2275.3|2269.3|12
1663171800000|2022-09-14 16:10:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2275.5|2269.5|19
1663172100000|2022-09-14 16:15:00|2276|2270|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|46
1663172400000|2022-09-14 16:20:00|2275.5|2269.5|2275|2269|2276|2270|2273.3|2267.3|40
1663172700000|2022-09-14 16:25:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2274.5|2268.5|23
1663173000000|2022-09-14 16:30:00|2275.5|2269.5|2276|2270|2276.3|2270.3|2275.3|2269.3|19
1663173300000|2022-09-14 16:35:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2276|2270|14
1663173600000|2022-09-14 16:40:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.8|2269.8|14
1663173900000|2022-09-14 16:45:00|2277|2271|2278.3|2272.3|2278.3|2272.3|2276.8|2270.8|26
1663174200000|2022-09-14 16:50:00|2278.5|2272.5|2279|2273|2279.3|2273.3|2277.5|2271.5|24
1663174500000|2022-09-14 16:55:00|2279.3|2273.3|2279.3|2273.3|2279.5|2273.5|2278.5|2272.5|13
1663174800000|2022-09-14 17:00:00|2279.5|2273.5|2280.8|2274.8|2281|2275|2278.8|2272.8|35
1663175100000|2022-09-14 17:05:00|2281|2275|2279.3|2273.3|2281.3|2275.3|2278.8|2272.8|26
1663175400000|2022-09-14 17:10:00|2279.5|2273.5|2276.3|2270.3|2279.5|2273.5|2276.3|2270.3|28
1663175700000|2022-09-14 17:15:00|2276|2270|2276|2270|2276.3|2270.3|2275.3|2269.3|28
1663176000000|2022-09-14 17:20:00|2276.3|2270.3|2279|2273|2279|2273|2275.5|2269.5|25
1663176300000|2022-09-14 17:25:00|2278.3|2272.3|2279.3|2273.3|2282.1|2276.1|2278.3|2272.3|18
1663176600000|2022-09-14 17:30:00|2279.5|2273.5|2278.3|2272.3|2279.5|2273.5|2277.8|2271.8|23
1663176900000|2022-09-14 17:35:00|2278.5|2272.5|2280.5|2274.5|2280.5|2274.5|2278.5|2272.5|9
1663177200000|2022-09-14 17:40:00|2280.3|2274.3|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|3
1663177500000|2022-09-14 17:45:00|2280.5|2274.5|2279.5|2273.5|2280.8|2274.8|2279.3|2273.3|17
1663177800000|2022-09-14 17:50:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2279|2273|12
1663178100000|2022-09-14 17:55:00|2278.8|2272.8|2283|2268|2283.5|2273|2278.8|2268|6
1663200000000|2022-09-15 00:00:00|2276.1|2270.1|2276.9|2270.9|2277|2271|2274.3|2268.3|12
1663200300000|2022-09-15 00:05:00|2277.1|2271.1|2277.4|2271.4|2278.1|2272.1|2276.3|2270.3|16
1663200600000|2022-09-15 00:10:00|2277.3|2271.3|2274|2268|2277.3|2271.3|2274|2268|13
1663200900000|2022-09-15 00:15:00|2273.8|2267.8|2275.8|2269.8|2276|2270|2273.3|2267.3|37
1663201200000|2022-09-15 00:20:00|2275.5|2269.5|2276|2270|2276.3|2270.3|2275.5|2269.5|25
1663201500000|2022-09-15 00:25:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.5|2269.5|9
1663201800000|2022-09-15 00:30:00|2276|2270|2276|2270|2276.8|2270.8|2275|2269|18
1663202100000|2022-09-15 00:35:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|3
1663202400000|2022-09-15 00:40:00|2276|2270|2276.5|2270.5|2277|2271|2276|2270|10
1663202700000|2022-09-15 00:45:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2275|2269|40
1663203000000|2022-09-15 00:50:00|2276|2270|2276|2270|2276.3|2270.3|2275|2269|33
1663203300000|2022-09-15 00:55:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2275.5|2269.5|20
1663203600000|2022-09-15 01:00:00|2276.5|2270.5|2278|2272|2278.8|2272.8|2275.1|2269.1|139
1663203900000|2022-09-15 01:05:00|2277.8|2271.8|2276|2270|2278|2272|2273.5|2267.5|73
1663204200000|2022-09-15 01:10:00|2276.3|2270.3|2277.8|2271.8|2278.5|2272.5|2276|2270|77
1663204500000|2022-09-15 01:15:00|2277.5|2271.5|2285|2279|2285.3|2279.3|2277.3|2271.3|53
1663204800000|2022-09-15 01:20:00|2284.8|2278.8|2286.5|2280.5|2287|2281|2284.5|2278.5|43
1663205100000|2022-09-15 01:25:00|2286.8|2280.8|2288|2282|2288.3|2282.3|2285.5|2279.5|106
1663205400000|2022-09-15 01:30:00|2288.5|2282.5|2288.3|2282.3|2289.5|2283.5|2286|2280|158
1663205700000|2022-09-15 01:35:00|2288.5|2282.5|2289|2283|2289.5|2283.5|2287.8|2281.8|86
1663206000000|2022-09-15 01:40:00|2288.8|2282.8|2288.3|2282.3|2291.5|2285.5|2288|2282|84
1663206300000|2022-09-15 01:45:00|2288|2282|2289.3|2283.3|2289.5|2283.5|2288|2282|84
1663206600000|2022-09-15 01:50:00|2289|2283|2288.5|2282.5|2289.8|2283.8|2288|2282|31
1663206900000|2022-09-15 01:55:00|2288.8|2282.8|2293|2287|2293.5|2287.5|2288.5|2282.5|103
1663207200000|2022-09-15 02:00:00|2292.8|2286.8|2293.8|2287.8|2293.8|2287.8|2292|2286|55
1663207500000|2022-09-15 02:05:00|2294|2288|2301.5|2295.5|2301.5|2295.5|2293.3|2287.3|98
1663207800000|2022-09-15 02:10:00|2301.8|2295.8|2305.8|2299.8|2306.3|2300.3|2300.3|2294.3|127
1663208100000|2022-09-15 02:15:00|2305.5|2299.5|2303|2297|2305.8|2299.8|2301.3|2295.3|35
1663208400000|2022-09-15 02:20:00|2302.8|2296.8|2304.3|2298.3|2304.5|2298.5|2302.5|2296.5|28
1663208700000|2022-09-15 02:25:00|2304|2298|2307.5|2301.5|2307.8|2301.8|2304|2298|20
1663209000000|2022-09-15 02:30:00|2307.3|2301.3|2314|2308|2316.3|2310.3|2307.3|2301.3|165
1663209300000|2022-09-15 02:35:00|2313.5|2307.5|2315.3|2309.3|2315.5|2309.5|2312.5|2306.5|56
1663209600000|2022-09-15 02:40:00|2314.5|2308.5|2318.8|2312.8|2318.8|2312.8|2313.8|2307.8|63
1663209900000|2022-09-15 02:45:00|2319|2313|2319.8|2313.8|2321.8|2315.8|2319|2313|43
1663210200000|2022-09-15 02:50:00|2320|2314|2318.5|2312.5|2321.5|2315.5|2318.5|2312.5|31
1663210500000|2022-09-15 02:55:00|2318.8|2312.8|2315.8|2309.8|2320.3|2314.3|2314.8|2308.8|38
1663210800000|2022-09-15 03:00:00|2315.5|2309.5|2314.8|2308.8|2318.8|2312.8|2314.8|2308.8|56
1663211100000|2022-09-15 03:05:00|2315|2309|2317|2311|2317.5|2311.5|2314.3|2308.3|53
1663211400000|2022-09-15 03:10:00|2318|2312|2321|2315|2321.8|2315.8|2317.8|2311.8|55
1663211700000|2022-09-15 03:15:00|2320.8|2314.8|2322|2316|2322.5|2316.5|2319.5|2313.5|63
1663212000000|2022-09-15 03:20:00|2321.8|2315.8|2318.8|2312.8|2322|2316|2318.5|2312.5|44
1663212300000|2022-09-15 03:25:00|2318.5|2312.5|2317.8|2311.8|2320.5|2314.5|2317.3|2311.3|44
1663212600000|2022-09-15 03:30:00|2317.5|2311.5|2315.5|2309.5|2318|2312|2313|2307|63
1663212900000|2022-09-15 03:35:00|2315.3|2309.3|2316.8|2310.8|2317.5|2311.5|2315.3|2309.3|36
1663213200000|2022-09-15 03:40:00|2316.5|2310.5|2316.5|2310.5|2317.8|2311.8|2315.8|2309.8|25
1663213500000|2022-09-15 03:45:00|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2315|2309|28
1663213800000|2022-09-15 03:50:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|3
1663214100000|2022-09-15 03:55:00|2316|2310|2316|2310|2316.5|2310.5|2316|2310|5
1663214400000|2022-09-15 04:00:00|2316.3|2310.3|2316.5|2310.5|2316.8|2310.8|2315.8|2309.8|6
1663214700000|2022-09-15 04:05:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1663215000000|2022-09-15 04:10:00|2316.8|2310.8|2320|2314|2320.8|2314.8|2316.8|2310.8|9
1663215300000|2022-09-15 04:15:00|2319.8|2313.8|2318.8|2312.8|2320|2314|2318.8|2312.8|5
1663215600000|2022-09-15 04:20:00|2318.5|2312.5|2317|2311|2318.5|2312.5|2317|2311|11
1663215900000|2022-09-15 04:25:00|2317.5|2311.5|2317.8|2311.8|2318|2312|2316.8|2310.8|13
1663216200000|2022-09-15 04:30:00|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317|2311|4
1663216500000|2022-09-15 04:35:00|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317|2311|4
1663216800000|2022-09-15 04:40:00|2317|2311|2317.8|2311.8|2318.3|2312.3|2316.8|2310.8|8
1663217100000|2022-09-15 04:45:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.3|2310.3|11
1663217400000|2022-09-15 04:50:00|2316.5|2310.5|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|9
1663217700000|2022-09-15 04:55:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2312.8|2306.8|26
1663218000000|2022-09-15 05:00:00|2315|2309|2315|2309|2315.3|2309.3|2314.5|2308.5|10
1663218300000|2022-09-15 05:05:00|2314.8|2308.8|2314.3|2308.3|2315.3|2309.3|2314.3|2308.3|20
1663218600000|2022-09-15 05:10:00|2313.5|2307.5|2314|2308|2314.3|2308.3|2313.5|2307.5|12
1663218900000|2022-09-15 05:15:00|2313.5|2307.5|2314|2308|2314.3|2308.3|2313.3|2307.3|45
1663219200000|2022-09-15 05:20:00|2313.8|2307.8|2312.5|2306.5|2314|2308|2312|2306|26
1663219500000|2022-09-15 05:25:00|2312.3|2306.3|2311.5|2305.5|2313.8|2307.8|2311.3|2305.3|23
1663219800000|2022-09-15 05:30:00|2311.3|2305.3|2312.5|2306.5|2315|2309|2311.3|2305.3|119
1663220100000|2022-09-15 05:35:00|2312.3|2306.3|2304.8|2298.8|2312.3|2306.3|2304.5|2298.5|132
1663220400000|2022-09-15 05:40:00|2304.5|2298.5|2300.5|2294.5|2305|2299|2299.3|2293.3|60
1663220700000|2022-09-15 05:45:00|2300.3|2294.3|2300|2294|2302|2296|2299.5|2293.5|32
1663221000000|2022-09-15 05:50:00|2299.8|2293.8|2301.3|2295.3|2302|2296|2299.8|2293.8|28
1663221300000|2022-09-15 05:55:00|2301|2295|2299.8|2293.8|2301.8|2295.8|2299|2293|31
1663221600000|2022-09-15 06:00:00|2299.5|2293.5|2298.5|2292.5|2301.3|2295.3|2297.3|2291.3|45
1663221900000|2022-09-15 06:05:00|2298.3|2292.3|2298.8|2292.8|2299|2293|2297|2291|49
1663222200000|2022-09-15 06:10:00|2298.5|2292.5|2301.3|2295.3|2301.3|2295.3|2296.3|2290.3|104
1663222500000|2022-09-15 06:15:00|2301|2295|2302.8|2296.8|2304.5|2298.5|2301|2295|37
1663222800000|2022-09-15 06:20:00|2303|2297|2305|2299|2305.3|2299.3|2302.8|2296.8|34
1663223100000|2022-09-15 06:25:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2300.8|2294.8|78
1663223400000|2022-09-15 06:30:00|2305|2299|2302.3|2296.3|2305.8|2299.8|2301.5|2295.5|27
1663223700000|2022-09-15 06:35:00|2302.5|2296.5|2301|2295|2302.5|2296.5|2299.5|2293.5|54
1663224000000|2022-09-15 06:40:00|2300.8|2294.8|2302.8|2296.8|2303|2297|2300|2294|27
1663224300000|2022-09-15 06:45:00|2302.5|2296.5|2302.8|2296.8|2303.3|2297.3|2301.8|2295.8|28
1663224600000|2022-09-15 06:50:00|2303|2297|2307.3|2301.3|2307.5|2301.5|2301.8|2295.8|167
1663224900000|2022-09-15 06:55:00|2307|2301|2303.3|2297.3|2307|2301|2301.8|2295.8|67
1663225200000|2022-09-15 07:00:00|2302.3|2296.3|2311.3|2305.3|2313|2307|2297.8|2291.8|105
1663225500000|2022-09-15 07:05:00|2311.5|2305.5|2308.8|2302.8|2312|2306|2307.3|2301.3|66
1663225800000|2022-09-15 07:10:00|2309.3|2303.3|2305.5|2299.5|2309.3|2303.3|2305|2299|35
1663226100000|2022-09-15 07:15:00|2306.5|2300.5|2301.5|2295.5|2308|2302|2300.3|2294.3|58
1663226400000|2022-09-15 07:20:00|2301.8|2295.8|2303|2297|2304.3|2298.3|2299.5|2293.5|69
1663226700000|2022-09-15 07:25:00|2302.8|2296.8|2302.5|2296.5|2305.5|2299.5|2301.3|2295.3|68
1663227000000|2022-09-15 07:30:00|2302.3|2296.3|2301.3|2295.3|2302.8|2296.8|2300.8|2294.8|55
1663227300000|2022-09-15 07:35:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.3|2294.3|39
1663227600000|2022-09-15 07:40:00|2301.8|2295.8|2300.8|2294.8|2303|2297|2300.8|2294.8|29
1663227900000|2022-09-15 07:45:00|2301|2295|2300.3|2294.3|2302.3|2296.3|2299.5|2293.5|27
1663228200000|2022-09-15 07:50:00|2300.5|2294.5|2296.5|2290.5|2302.5|2296.5|2296.3|2290.3|59
1663228500000|2022-09-15 07:55:00|2296.8|2290.8|2297.3|2291.3|2299.5|2293.5|2295.3|2289.3|64
1663228800000|2022-09-15 08:00:00|2297.8|2291.8|2296.8|2290.8|2298.5|2292.5|2294.5|2288.5|53
1663229100000|2022-09-15 08:05:00|2297.3|2291.3|2295.8|2289.8|2298.3|2292.3|2295.5|2289.5|40
1663229400000|2022-09-15 08:10:00|2296|2290|2297.8|2291.8|2299.5|2293.5|2293.8|2287.8|40
1663229700000|2022-09-15 08:15:00|2297.5|2291.5|2295.3|2289.3|2297.5|2291.5|2294.3|2288.3|42
1663230000000|2022-09-15 08:20:00|2295|2289|2291.5|2285.5|2295|2289|2289.3|2283.3|45
1663230300000|2022-09-15 08:25:00|2291.3|2285.3|2295.3|2289.3|2297.5|2291.5|2291.3|2285.3|60
1663230600000|2022-09-15 08:30:00|2295.5|2289.5|2295|2289|2300.5|2294.5|2294|2288|45
1663230900000|2022-09-15 08:35:00|2294.8|2288.8|2297|2291|2297|2291|2294.8|2288.8|22
1663231200000|2022-09-15 08:40:00|2297.3|2291.3|2296|2290|2297.3|2291.3|2294.8|2288.8|23
1663231500000|2022-09-15 08:45:00|2295.8|2289.8|2295.8|2289.8|2298.5|2292.5|2295|2289|36
1663231800000|2022-09-15 08:50:00|2295.5|2289.5|2295|2289|2296.8|2290.8|2294.5|2288.5|42
1663232100000|2022-09-15 08:55:00|2295.3|2289.3|2297.5|2291.5|2297.5|2291.5|2295.3|2289.3|25
1663232400000|2022-09-15 09:00:00|2297.8|2291.8|2298.8|2292.8|2300.3|2294.3|2297.8|2291.8|53
1663232700000|2022-09-15 09:05:00|2299|2293|2299|2293|2299|2293|2297.8|2291.8|18
1663233000000|2022-09-15 09:10:00|2299.3|2293.3|2298.3|2292.3|2302|2296|2297|2291|42
1663233300000|2022-09-15 09:15:00|2298|2292|2295.3|2289.3|2298.3|2292.3|2295.3|2289.3|17
1663233600000|2022-09-15 09:20:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|12
1663233900000|2022-09-15 09:25:00|2296.5|2290.5|2295.8|2289.8|2296.8|2290.8|2295|2289|15
1663234200000|2022-09-15 09:30:00|2296|2290|2297.8|2291.8|2298.5|2292.5|2295.5|2289.5|19
1663234500000|2022-09-15 09:35:00|2297.3|2291.3|2298.3|2292.3|2298.3|2292.3|2297.3|2291.3|11
1663234800000|2022-09-15 09:40:00|2298|2292|2294.8|2288.8|2298|2292|2294.8|2288.8|21
1663235100000|2022-09-15 09:45:00|2295|2289|2295.8|2289.8|2296.8|2290.8|2295|2289|19
1663235400000|2022-09-15 09:50:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296|2290|7
1663235700000|2022-09-15 09:55:00|2297|2291|2297|2291|2298|2292|2296.8|2290.8|13
1663236000000|2022-09-15 10:00:00|2296.8|2290.8|2295|2289|2297|2291|2295|2289|13
1663236300000|2022-09-15 10:05:00|2294.8|2288.8|2296.3|2290.3|2296.3|2290.3|2294.5|2288.5|10
1663236600000|2022-09-15 10:10:00|2296|2290|2296.3|2290.3|2296.8|2290.8|2296|2290|10
1663236900000|2022-09-15 10:15:00|2296.5|2290.5|2297.5|2291.5|2298|2292|2296.3|2290.3|22
1663237200000|2022-09-15 10:20:00|2297.3|2291.3|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|5
1663237500000|2022-09-15 10:25:00|2296.3|2290.3|2295|2289|2297.8|2291.8|2295|2289|21
1663237800000|2022-09-15 10:30:00|2294.8|2288.8|2290.3|2284.3|2294.8|2288.8|2289.5|2283.5|47
1663238100000|2022-09-15 10:35:00|2290|2284|2285.3|2279.3|2290.3|2284.3|2285.3|2279.3|80
1663238400000|2022-09-15 10:40:00|2284.5|2278.5|2282.8|2276.8|2288.3|2282.3|2282.8|2276.8|85
1663238700000|2022-09-15 10:45:00|2283|2277|2284.8|2278.8|2285.5|2279.5|2283|2277|33
1663239000000|2022-09-15 10:50:00|2284.5|2278.5|2285.3|2279.3|2286.3|2280.3|2282.8|2276.8|35
1663239300000|2022-09-15 10:55:00|2285|2279|2284|2278|2285.5|2279.5|2282.8|2276.8|62
1663239600000|2022-09-15 11:00:00|2283.8|2277.8|2282.8|2276.8|2285|2279|2282.8|2276.8|31
1663239900000|2022-09-15 11:05:00|2283|2277|2281.5|2275.5|2284.5|2278.5|2281.5|2275.5|32
1663240200000|2022-09-15 11:10:00|2281.8|2275.8|2285.3|2279.3|2285.5|2279.5|2281.8|2275.8|30
1663240500000|2022-09-15 11:15:00|2285.5|2279.5|2284|2278|2285.5|2279.5|2283.8|2277.8|20
1663240800000|2022-09-15 11:20:00|2283.8|2277.8|2283.5|2277.5|2284.5|2278.5|2282.5|2276.5|26
1663241100000|2022-09-15 11:25:00|2283.3|2277.3|2283.5|2277.5|2283.8|2277.8|2282.8|2276.8|19
1663241400000|2022-09-15 11:30:00|2284|2278|2285.5|2279.5|2290.1|2284.1|2283.8|2277.8|65
1663241700000|2022-09-15 11:35:00|2285.8|2279.8|2283.3|2277.3|2289.5|2283.5|2282.8|2276.8|46
1663242000000|2022-09-15 11:40:00|2283.8|2277.8|2286.5|2280.5|2289.3|2283.3|2283.3|2277.3|43
1663242300000|2022-09-15 11:45:00|2286.3|2280.3|2287.3|2281.3|2287.3|2281.3|2285.8|2279.8|10
1663242600000|2022-09-15 11:50:00|2287|2281|2282.8|2276.8|2287.5|2281.5|2282.5|2276.5|51
1663242900000|2022-09-15 11:55:00|2282.5|2276.5|2282.9|2276.9|2282.9|2276.9|2278.3|2272.3|101
1663243200000|2022-09-15 12:00:00|2283|2277|2285|2279|2285.5|2279.5|2283|2277|45
1663243500000|2022-09-15 12:05:00|2284.8|2278.8|2286.8|2280.8|2288.5|2282.5|2284.5|2278.5|67
1663243800000|2022-09-15 12:10:00|2287|2281|2289.3|2283.3|2289.3|2283.3|2285.8|2279.8|60
1663244100000|2022-09-15 12:15:00|2289|2283|2285.5|2279.5|2290.3|2284.3|2285|2279|57
1663244400000|2022-09-15 12:20:00|2285.3|2279.3|2287.5|2281.5|2287.8|2281.8|2282.5|2276.5|56
1663244700000|2022-09-15 12:25:00|2287.8|2281.8|2294.4|2288.4|2295.5|2289.5|2287.5|2281.5|62
1663245000000|2022-09-15 12:30:00|2294.1|2288.1|2303|2297|2303.3|2297.3|2292|2286|146
1663245300000|2022-09-15 12:35:00|2302.3|2296.3|2296.5|2290.5|2302.5|2296.5|2294|2288|98
1663245600000|2022-09-15 12:40:00|2296.3|2290.3|2299.8|2293.8|2299.8|2293.8|2294.5|2288.5|57
1663245900000|2022-09-15 12:45:00|2300|2294|2307|2301|2307.6|2301.6|2298.3|2292.3|58
1663246200000|2022-09-15 12:50:00|2307.5|2301.5|2308|2302|2310.3|2304.3|2307|2301|69
1663246500000|2022-09-15 12:55:00|2308.3|2302.3|2304|2298|2310|2304|2303.5|2297.5|52
1663246800000|2022-09-15 13:00:00|2304.3|2298.3|2302.5|2296.5|2306.3|2300.3|2299.8|2293.8|146
1663247100000|2022-09-15 13:05:00|2302.3|2296.3|2302|2296|2305|2299|2300.3|2294.3|82
1663247400000|2022-09-15 13:10:00|2301.8|2295.8|2308.8|2302.8|2308.8|2302.8|2299.8|2293.8|84
1663247700000|2022-09-15 13:15:00|2309|2303|2306|2300|2311.3|2305.3|2306|2300|57
1663248000000|2022-09-15 13:20:00|2305.8|2299.8|2302.8|2296.8|2306|2300|2302.8|2296.8|25
1663248300000|2022-09-15 13:25:00|2302.3|2296.3|2302.3|2296.3|2303.3|2297.3|2300.5|2294.5|36
1663248600000|2022-09-15 13:30:00|2302|2296|2304.3|2298.3|2304.8|2298.8|2301.8|2295.8|58
1663248900000|2022-09-15 13:35:00|2304|2298|2304|2298|2305.5|2299.5|2303|2297|98
1663249200000|2022-09-15 13:40:00|2303.8|2297.8|2309.8|2303.8|2311|2305|2303.8|2297.8|72
1663249500000|2022-09-15 13:45:00|2310|2304|2315.8|2309.8|2318.3|2312.3|2309.8|2303.8|84
1663249800000|2022-09-15 13:50:00|2316.3|2310.3|2312.8|2306.8|2316.8|2310.8|2312.3|2306.3|92
1663250100000|2022-09-15 13:55:00|2313|2307|2316.5|2310.5|2316.8|2310.8|2313|2307|111
1663250400000|2022-09-15 14:00:00|2316.8|2310.8|2316.3|2310.3|2319.8|2313.8|2316.3|2310.3|93
1663250700000|2022-09-15 14:05:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2314.3|2308.3|69
1663251000000|2022-09-15 14:10:00|2315.8|2309.8|2316.5|2310.5|2316.8|2310.8|2314.5|2308.5|41
1663251300000|2022-09-15 14:15:00|2316.8|2310.8|2318.3|2312.3|2322|2316|2316.8|2310.8|95
1663251600000|2022-09-15 14:20:00|2318|2312|2315.3|2309.3|2318|2312|2314.3|2308.3|44
1663251900000|2022-09-15 14:25:00|2315|2309|2315.5|2309.5|2316.8|2310.8|2314|2308|42
1663252200000|2022-09-15 14:30:00|2313.5|2307.5|2307.5|2301.5|2313.5|2307.5|2306|2300|63
1663252500000|2022-09-15 14:35:00|2307.3|2301.3|2307|2301|2308.5|2302.5|2306|2300|85
1663252800000|2022-09-15 14:40:00|2307.3|2301.3|2311|2305|2311|2305|2304.5|2298.5|61
1663253100000|2022-09-15 14:45:00|2310.8|2304.8|2311|2305|2313.8|2307.8|2310.4|2304.4|45
1663253400000|2022-09-15 14:50:00|2310.8|2304.8|2309.3|2303.3|2311.3|2305.3|2306.3|2300.3|63
1663253700000|2022-09-15 14:55:00|2308.3|2302.3|2301.8|2295.8|2309|2303|2300.5|2294.5|104
1663254000000|2022-09-15 15:00:00|2301.5|2295.5|2302|2296|2302.5|2296.5|2298.5|2292.5|96
1663254300000|2022-09-15 15:05:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.5|2292.5|68
1663254600000|2022-09-15 15:10:00|2298.3|2292.3|2297.3|2291.3|2301|2295|2293.8|2287.8|93
1663254900000|2022-09-15 15:15:00|2297.5|2291.5|2298.5|2292.5|2298.8|2292.8|2294.8|2288.8|54
1663255200000|2022-09-15 15:20:00|2298.3|2292.3|2299.5|2293.5|2303.5|2297.5|2298.3|2292.3|76
1663255500000|2022-09-15 15:25:00|2299.8|2293.8|2304.5|2298.5|2306|2300|2299.8|2293.8|72
1663255800000|2022-09-15 15:30:00|2304.8|2298.8|2308.5|2302.5|2314.6|2308.6|2304.8|2298.8|212
1663256100000|2022-09-15 15:35:00|2307.8|2301.8|2308.5|2302.5|2309.8|2303.8|2307.3|2301.3|44
1663256400000|2022-09-15 15:40:00|2308.3|2302.3|2308.8|2302.8|2309.3|2303.3|2306.8|2300.8|50
1663256700000|2022-09-15 15:45:00|2309|2303|2307.8|2301.8|2310.3|2304.3|2307.3|2301.3|46
1663257000000|2022-09-15 15:50:00|2308|2302|2306.5|2300.5|2308|2302|2304.5|2298.5|31
1663257300000|2022-09-15 15:55:00|2306.3|2300.3|2306.9|2300.9|2306.9|2300.9|2303|2297|29
1663257600000|2022-09-15 16:00:00|2306.8|2300.8|2308.3|2302.3|2308.5|2302.5|2304.8|2298.8|62
1663257900000|2022-09-15 16:05:00|2308.5|2302.5|2309|2303|2309.5|2303.5|2308.5|2302.5|18
1663258200000|2022-09-15 16:10:00|2308.8|2302.8|2307.5|2301.5|2308.8|2302.8|2307.5|2301.5|8
1663258500000|2022-09-15 16:15:00|2308|2302|2308|2302|2308.5|2302.5|2307.8|2301.8|9
1663258800000|2022-09-15 16:20:00|2307.8|2301.8|2309.5|2303.5|2309.8|2303.8|2307.8|2301.8|14
1663259100000|2022-09-15 16:25:00|2309|2303|2307.3|2301.3|2309|2303|2307|2301|21
1663259400000|2022-09-15 16:30:00|2307|2301|2309|2303|2309.3|2303.3|2307|2301|24
1663259700000|2022-09-15 16:35:00|2308.8|2302.8|2310.5|2304.5|2311.3|2305.3|2308.3|2302.3|65
1663260000000|2022-09-15 16:40:00|2310.8|2304.8|2310.8|2304.8|2311.3|2305.3|2310|2304|27
1663260300000|2022-09-15 16:45:00|2311|2305|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|11
1663260600000|2022-09-15 16:50:00|2311|2305|2314|2308|2314.3|2308.3|2311|2305|39
1663260900000|2022-09-15 16:55:00|2314.3|2308.3|2313.8|2307.8|2314.5|2308.5|2313.5|2307.5|45
1663261200000|2022-09-15 17:00:00|2314|2308|2314|2308|2316|2310|2313.5|2307.5|52
1663261500000|2022-09-15 17:05:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2313.8|2307.8|51
1663261800000|2022-09-15 17:10:00|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|30
1663262100000|2022-09-15 17:15:00|2313.5|2307.5|2313.8|2307.8|2314|2308|2313.3|2307.3|26
1663262400000|2022-09-15 17:20:00|2313.5|2307.5|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|37
1663262700000|2022-09-15 17:25:00|2313.5|2307.5|2315.5|2309.5|2316.3|2310.3|2312.8|2306.8|50
1663263000000|2022-09-15 17:30:00|2315.3|2309.3|2315.8|2309.8|2316|2310|2315|2309|22
1663263300000|2022-09-15 17:35:00|2315.5|2309.5|2317|2311|2317.3|2311.3|2315.3|2309.3|14
1663263600000|2022-09-15 17:40:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2316.5|2310.5|15
1663263900000|2022-09-15 17:45:00|2317|2311|2316|2310|2317|2311|2316|2310|8
1663264200000|2022-09-15 17:50:00|2315.8|2309.8|2320|2314|2321|2315|2315|2309|46
1663264500000|2022-09-15 17:55:00|2319.8|2313.8|2324.3|2309.3|2325.3|2313.8|2319.8|2307.5|14
1663286400000|2022-09-16 00:00:00|2313.5|2307.5|2311.9|2305.9|2313.5|2307.5|2307.5|2301.5|40
1663286700000|2022-09-16 00:05:00|2311.1|2305.1|2304.3|2298.3|2311.1|2305.1|2298.3|2291|56
1663287000000|2022-09-16 00:10:00|2304|2298|2303.8|2297.8|2304.5|2298.5|2303.3|2297.3|10
1663287300000|2022-09-16 00:15:00|2303.5|2297.5|2298.8|2292.8|2303.8|2297.8|2297.8|2291.8|26
1663287600000|2022-09-16 00:20:00|2298.5|2292.5|2301|2295|2301.5|2295.5|2298.3|2292.3|17
1663287900000|2022-09-16 00:25:00|2301.3|2295.3|2302|2296|2303.5|2297.5|2301.3|2295.3|21
1663288200000|2022-09-16 00:30:00|2303.3|2297.3|2304|2298|2304.5|2298.5|2303.3|2297.3|11
1663288500000|2022-09-16 00:35:00|2303.8|2297.8|2304.3|2298.3|2304.8|2298.8|2303|2297|27
1663288800000|2022-09-16 00:40:00|2304.8|2298.8|2300.8|2294.8|2305.5|2299.5|2292.8|2286.8|41
1663289100000|2022-09-16 00:45:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2299|2293|23
1663289400000|2022-09-16 00:50:00|2301.3|2295.3|2299.8|2293.8|2301.5|2295.5|2299|2293|20
1663289700000|2022-09-16 00:55:00|2300|2294|2303.3|2297.3|2303.8|2297.8|2300|2294|27
1663290000000|2022-09-16 01:00:00|2303.8|2297.8|2309.8|2303.8|2310.8|2304.8|2300.3|2294.3|92
1663290300000|2022-09-16 01:05:00|2310|2304|2308.8|2302.8|2310|2304|2303.3|2297.3|41
1663290600000|2022-09-16 01:10:00|2309.5|2303.5|2313|2307|2313.3|2307.3|2309.5|2303.5|27
1663290900000|2022-09-16 01:15:00|2312.5|2306.5|2305.3|2299.3|2312.5|2306.5|2305.3|2299.3|80
1663291200000|2022-09-16 01:20:00|2305.5|2299.5|2303.8|2297.8|2306|2300|2301.5|2295.5|116
1663291500000|2022-09-16 01:25:00|2303.5|2297.5|2299|2293|2303.5|2297.5|2296.8|2290.8|88
1663291800000|2022-09-16 01:30:00|2299.3|2293.3|2297.3|2291.3|2299.8|2293.8|2296.8|2290.8|57
1663292100000|2022-09-16 01:35:00|2296.8|2290.8|2292|2286|2297.3|2291.3|2290.5|2284.5|75
1663292400000|2022-09-16 01:40:00|2292.3|2286.3|2289.3|2283.3|2294|2288|2288.8|2282.8|92
1663292700000|2022-09-16 01:45:00|2289.5|2283.5|2291.3|2285.3|2291.5|2285.5|2289|2283|56
1663293000000|2022-09-16 01:50:00|2291.5|2285.5|2289.5|2283.5|2292.3|2286.3|2288.5|2282.5|55
1663293300000|2022-09-16 01:55:00|2289.3|2283.3|2291.3|2285.3|2293.8|2287.8|2286.8|2280.8|64
1663293600000|2022-09-16 02:00:00|2291.5|2285.5|2296.8|2290.8|2298.3|2292.3|2290.8|2284.8|62
1663293900000|2022-09-16 02:05:00|2296.5|2290.5|2294|2288|2297.8|2291.8|2294|2288|34
1663294200000|2022-09-16 02:10:00|2293.3|2287.3|2293.5|2287.5|2294.3|2288.3|2291.5|2285.5|36
1663294500000|2022-09-16 02:15:00|2293.8|2287.8|2293|2287|2294|2288|2293|2287|12
1663294800000|2022-09-16 02:20:00|2293.8|2287.8|2292.3|2286.3|2294|2288|2292|2286|18
1663295100000|2022-09-16 02:25:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2290.8|2284.8|25
1663295400000|2022-09-16 02:30:00|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2290|2284|53
1663295700000|2022-09-16 02:35:00|2291.3|2285.3|2290.3|2284.3|2291.5|2285.5|2289.8|2283.8|34
1663296000000|2022-09-16 02:40:00|2290|2284|2289.8|2283.8|2291|2285|2289.8|2283.8|28
1663296300000|2022-09-16 02:45:00|2289.5|2283.5|2286.8|2280.8|2289.5|2283.5|2285.5|2279.5|28
1663296600000|2022-09-16 02:50:00|2287.3|2281.3|2288.8|2282.8|2289.5|2283.5|2287.3|2281.3|27
1663296900000|2022-09-16 02:55:00|2289|2283|2291|2285|2291.5|2285.5|2288.8|2282.8|37
1663297200000|2022-09-16 03:00:00|2290.8|2284.8|2289.8|2283.8|2292.3|2286.3|2289.3|2283.3|33
1663297500000|2022-09-16 03:05:00|2290|2284|2291.3|2285.3|2291.8|2285.8|2289|2283|27
1663297800000|2022-09-16 03:10:00|2291.5|2285.5|2290.3|2284.3|2291.5|2285.5|2290|2284|25
1663298100000|2022-09-16 03:15:00|2290.5|2284.5|2290.5|2284.5|2291.5|2285.5|2289.8|2283.8|16
1663298400000|2022-09-16 03:20:00|2290.8|2284.8|2291.3|2285.3|2291.5|2285.5|2290.3|2284.3|19
1663298700000|2022-09-16 03:25:00|2291|2285|2290.5|2284.5|2291|2285|2289.8|2283.8|13
1663299000000|2022-09-16 03:30:00|2291|2285|2293.5|2287.5|2293.5|2287.5|2290.5|2284.5|20
1663299300000|2022-09-16 03:35:00|2294|2288|2296.8|2290.8|2297|2291|2292.5|2286.5|40
1663299600000|2022-09-16 03:40:00|2297|2291|2297|2291|2298.5|2292.5|2296.3|2290.3|36
1663299900000|2022-09-16 03:45:00|2297.3|2291.3|2296.5|2290.5|2297.3|2291.3|2296.5|2290.5|13
1663300200000|2022-09-16 03:50:00|2296.8|2290.8|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|19
1663300500000|2022-09-16 03:55:00|2297|2291|2300.5|2294.5|2301.5|2295.5|2295.8|2289.8|31
1663300800000|2022-09-16 04:00:00|2300.3|2294.3|2300.5|2294.5|2300.8|2294.8|2300.3|2294.3|25
1663301100000|2022-09-16 04:05:00|2300.3|2294.3|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|14
1663301400000|2022-09-16 04:10:00|2298|2292|2300|2294|2300|2294|2296.8|2290.8|24
1663301700000|2022-09-16 04:15:00|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299|2293|7
1663302000000|2022-09-16 04:20:00|2299|2293|2300.3|2294.3|2300.3|2294.3|2299|2293|15
1663302300000|2022-09-16 04:25:00|2300.5|2294.5|2301.8|2295.8|2304.5|2298.5|2300.5|2294.5|49
1663302600000|2022-09-16 04:30:00|2302.3|2296.3|2302.3|2296.3|2303.8|2297.8|2301.8|2295.8|31
1663302900000|2022-09-16 04:35:00|2302|2296|2301.8|2295.8|2302|2296|2301.3|2295.3|6
1663303200000|2022-09-16 04:40:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2300.5|2294.5|9
1663303500000|2022-09-16 04:45:00|2301|2295|2300.8|2294.8|2301|2295|2298.8|2292.8|36
1663303800000|2022-09-16 04:50:00|2299.5|2293.5|2299|2293|2301.3|2295.3|2297|2291|28
1663304100000|2022-09-16 04:55:00|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1663304400000|2022-09-16 05:00:00|2297.8|2291.8|2297.8|2291.8|2298|2292|2297.5|2291.5|11
1663304700000|2022-09-16 05:05:00|2297.3|2291.3|2298|2292|2298.5|2292.5|2297|2291|17
1663305000000|2022-09-16 05:10:00|2298.3|2292.3|2298.3|2292.3|2299.3|2293.3|2297.8|2291.8|15
1663305300000|2022-09-16 05:15:00|2298|2292|2297.3|2291.3|2298|2292|2297.3|2291.3|6
1663305600000|2022-09-16 05:20:00|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2296.3|2290.3|18
1663305900000|2022-09-16 05:25:00|2296.8|2290.8|2293.3|2287.3|2297|2291|2291.8|2285.8|42
1663306200000|2022-09-16 05:30:00|2292.8|2286.8|2289.8|2283.8|2293|2287|2288.3|2282.3|74
1663306500000|2022-09-16 05:35:00|2290|2284|2291.3|2285.3|2291.5|2285.5|2287.5|2281.5|32
1663306800000|2022-09-16 05:40:00|2291|2285|2289.5|2283.5|2291.8|2285.8|2289.3|2283.3|40
1663307100000|2022-09-16 05:45:00|2289|2283|2286.3|2280.3|2289.5|2283.5|2284.8|2278.8|54
1663307400000|2022-09-16 05:50:00|2286.5|2280.5|2287.3|2281.3|2288.3|2282.3|2286.5|2280.5|22
1663307700000|2022-09-16 05:55:00|2287.5|2281.5|2284.5|2278.5|2287.5|2281.5|2284|2278|54
1663308000000|2022-09-16 06:00:00|2284.8|2278.8|2289|2283|2290.8|2284.8|2284.8|2278.8|140
1663308300000|2022-09-16 06:05:00|2289.3|2283.3|2290.3|2284.3|2290.8|2284.8|2288.8|2282.8|100
1663308600000|2022-09-16 06:10:00|2290.5|2284.5|2287.8|2281.8|2291.3|2285.3|2287.8|2281.8|60
1663308900000|2022-09-16 06:15:00|2288.3|2282.3|2290|2284|2290.5|2284.5|2287.3|2281.3|65
1663309200000|2022-09-16 06:20:00|2290.3|2284.3|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|33
1663309500000|2022-09-16 06:25:00|2289.5|2283.5|2288.3|2282.3|2290|2284|2288.3|2282.3|21
1663309800000|2022-09-16 06:30:00|2288|2282|2285.5|2279.5|2288|2282|2284|2278|55
1663310100000|2022-09-16 06:35:00|2285|2279|2281|2275|2285|2279|2281|2275|33
1663310400000|2022-09-16 06:40:00|2280.5|2274.5|2282.5|2276.5|2282.5|2276.5|2280.3|2274.3|13
1663310700000|2022-09-16 06:45:00|2283.3|2277.3|2283.3|2277.3|2284.5|2278.5|2283.3|2277.3|14
1663311000000|2022-09-16 06:50:00|2282.8|2276.8|2281|2275|2282.8|2276.8|2280.5|2274.5|22
1663311300000|2022-09-16 06:55:00|2280.8|2274.8|2280.8|2274.8|2283.8|2277.8|2280.5|2274.5|50
1663311600000|2022-09-16 07:00:00|2280.3|2274.3|2280.8|2274.8|2282.8|2276.8|2279.3|2273.3|67
1663311900000|2022-09-16 07:05:00|2281|2275|2272.5|2266.5|2281.3|2275.3|2270.3|2264.3|67
1663312200000|2022-09-16 07:10:00|2272.8|2266.8|2275.8|2269.8|2278.3|2272.3|2272.5|2266.5|69
1663312500000|2022-09-16 07:15:00|2275.5|2269.5|2278.3|2272.3|2279.5|2273.5|2275.5|2269.5|51
1663312800000|2022-09-16 07:20:00|2278|2272|2270|2264|2278|2272|2269.5|2263.5|87
1663313100000|2022-09-16 07:25:00|2269.8|2263.8|2267.3|2261.3|2270|2264|2265.3|2259.3|85
1663313400000|2022-09-16 07:30:00|2267|2261|2264.3|2258.3|2267|2261|2262.3|2256.3|62
1663313700000|2022-09-16 07:35:00|2264|2258|2261.5|2255.5|2264.3|2258.3|2260.8|2254.8|57
1663314000000|2022-09-16 07:40:00|2260.5|2254.5|2263.5|2257.5|2264.3|2258.3|2259|2253|43
1663314300000|2022-09-16 07:45:00|2263.3|2257.3|2263|2257|2264.3|2258.3|2259.8|2253.8|82
1663314600000|2022-09-16 07:50:00|2262.8|2256.8|2264.5|2258.5|2265.3|2259.3|2262|2256|59
1663314900000|2022-09-16 07:55:00|2264.3|2258.3|2266.5|2260.5|2269.5|2263.5|2264.3|2258.3|48
1663315200000|2022-09-16 08:00:00|2266.3|2260.3|2264|2258|2267.8|2261.8|2261.5|2255.5|74
1663315500000|2022-09-16 08:05:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2262.3|2256.3|39
1663315800000|2022-09-16 08:10:00|2263.5|2257.5|2264.8|2258.8|2267.8|2261.8|2263|2257|63
1663316100000|2022-09-16 08:15:00|2265|2259|2264|2258|2265|2259|2263|2257|32
1663316400000|2022-09-16 08:20:00|2264.3|2258.3|2261.8|2255.8|2265.8|2259.8|2261|2255|41
1663316700000|2022-09-16 08:25:00|2261.3|2255.3|2262.3|2256.3|2263.8|2257.8|2261.3|2255.3|23
1663317000000|2022-09-16 08:30:00|2262.5|2256.5|2262.8|2256.8|2264.3|2258.3|2262.3|2256.3|50
1663317300000|2022-09-16 08:35:00|2262.5|2256.5|2263.5|2257.5|2263.8|2257.8|2261.5|2255.5|17
1663317600000|2022-09-16 08:40:00|2263.3|2257.3|2263.8|2257.8|2264.8|2258.8|2262.8|2256.8|30
1663317900000|2022-09-16 08:45:00|2263.5|2257.5|2264|2258|2264.8|2258.8|2263.3|2257.3|25
1663318200000|2022-09-16 08:50:00|2264.3|2258.3|2260.8|2254.8|2264.3|2258.3|2260.8|2254.8|32
1663318500000|2022-09-16 08:55:00|2260.5|2254.5|2256.8|2250.8|2261.8|2255.8|2256.8|2250.8|50
1663318800000|2022-09-16 09:00:00|2257.3|2251.3|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|30
1663319100000|2022-09-16 09:05:00|2257.5|2251.5|2264.3|2258.3|2264.3|2258.3|2257|2251|48
1663319400000|2022-09-16 09:10:00|2264.5|2258.5|2265.3|2259.3|2265.3|2259.3|2262.8|2256.8|28
1663319700000|2022-09-16 09:15:00|2265.5|2259.5|2265|2259|2266.5|2260.5|2265|2259|18
1663320000000|2022-09-16 09:20:00|2264.8|2258.8|2263|2257|2264.8|2258.8|2261.3|2255.3|25
1663320300000|2022-09-16 09:25:00|2262.8|2256.8|2263|2257|2263.5|2257.5|2262|2256|33
1663320600000|2022-09-16 09:30:00|2263.3|2257.3|2261.8|2255.8|2263.3|2257.3|2261.5|2255.5|36
1663320900000|2022-09-16 09:35:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2259.3|2253.3|28
1663321200000|2022-09-16 09:40:00|2260.8|2254.8|2259|2253|2260.8|2254.8|2258.5|2252.5|37
1663321500000|2022-09-16 09:45:00|2258.8|2252.8|2256.8|2250.8|2258.8|2252.8|2256.8|2250.8|20
1663321800000|2022-09-16 09:50:00|2257|2251|2257.3|2251.3|2257.8|2251.8|2256|2250|50
1663322100000|2022-09-16 09:55:00|2257|2251|2256|2250|2257.3|2251.3|2255.8|2249.8|31
1663322400000|2022-09-16 10:00:00|2255.8|2249.8|2255.3|2249.3|2256.3|2250.3|2254.5|2248.5|17
1663322700000|2022-09-16 10:05:00|2255|2249|2253.8|2247.8|2255|2249|2252|2246|29
1663323000000|2022-09-16 10:10:00|2253.5|2247.5|2251.8|2245.8|2254|2248|2251.3|2245.3|33
1663323300000|2022-09-16 10:15:00|2251.5|2245.5|2252.8|2246.8|2253.8|2247.8|2251|2245|44
1663323600000|2022-09-16 10:20:00|2252.5|2246.5|2259.3|2253.3|2260.4|2254.4|2252.5|2246.5|58
1663323900000|2022-09-16 10:25:00|2259.5|2253.5|2256.5|2250.5|2260.3|2254.3|2256|2250|34
1663324200000|2022-09-16 10:30:00|2256.8|2250.8|2258.8|2252.8|2259|2253|2256.5|2250.5|38
1663324500000|2022-09-16 10:35:00|2258.5|2252.5|2259.8|2253.8|2260.8|2254.8|2258.5|2252.5|24
1663324800000|2022-09-16 10:40:00|2260|2254|2262.3|2256.3|2263|2257|2259.3|2253.3|23
1663325100000|2022-09-16 10:45:00|2262.5|2256.5|2260.8|2254.8|2262.5|2256.5|2259.5|2253.5|24
1663325400000|2022-09-16 10:50:00|2261|2255|2264.3|2258.3|2264.3|2258.3|2261|2255|19
1663325700000|2022-09-16 10:55:00|2264.5|2258.5|2271.3|2265.3|2275|2269|2264.5|2258.5|66
1663326000000|2022-09-16 11:00:00|2271.1|2265.1|2268.8|2262.8|2271.1|2265.1|2268.5|2262.5|28
1663326300000|2022-09-16 11:05:00|2268.5|2262.5|2269.5|2263.5|2270|2264|2268.3|2262.3|20
1663326600000|2022-09-16 11:10:00|2269.3|2263.3|2273.5|2267.5|2274.3|2268.3|2268.8|2262.8|35
1663326900000|2022-09-16 11:15:00|2273.3|2267.3|2274.5|2268.5|2277.8|2271.8|2272.8|2266.8|48
1663327200000|2022-09-16 11:20:00|2274.8|2268.8|2271|2265|2275.8|2269.8|2270.5|2264.5|37
1663327500000|2022-09-16 11:25:00|2271.3|2265.3|2274.5|2268.5|2278.5|2272.5|2270.8|2264.8|58
1663327800000|2022-09-16 11:30:00|2274.8|2268.8|2273|2267|2275.8|2269.8|2271.5|2265.5|68
1663328100000|2022-09-16 11:35:00|2272.3|2266.3|2268.3|2262.3|2272.8|2266.8|2266|2260|81
1663328400000|2022-09-16 11:40:00|2268.5|2262.5|2267.8|2261.8|2272.3|2266.3|2267|2261|80
1663328700000|2022-09-16 11:45:00|2268|2262|2262.3|2256.3|2269|2263|2262.3|2256.3|64
1663329000000|2022-09-16 11:50:00|2262.8|2256.8|2265.5|2259.5|2266.8|2260.8|2262.8|2256.8|51
1663329300000|2022-09-16 11:55:00|2265.8|2259.8|2270.6|2264.6|2278.9|2272.9|2265.8|2259.8|120
1663329600000|2022-09-16 12:00:00|2271.5|2265.5|2270|2264|2272.3|2266.3|2269.3|2263.3|92
1663329900000|2022-09-16 12:05:00|2269.8|2263.8|2271.5|2265.5|2272.3|2266.3|2269.8|2263.8|27
1663330200000|2022-09-16 12:10:00|2271.8|2265.8|2269.3|2263.3|2272.5|2266.5|2269.3|2263.3|24
1663330500000|2022-09-16 12:15:00|2269|2263|2269.5|2263.5|2270.3|2264.3|2268.5|2262.5|40
1663330800000|2022-09-16 12:20:00|2269.8|2263.8|2267.5|2261.5|2270.8|2264.8|2267|2261|38
1663331100000|2022-09-16 12:25:00|2268|2262|2268.5|2262.5|2269|2263|2267.3|2261.3|28
1663331400000|2022-09-16 12:30:00|2268.8|2262.8|2267.5|2261.5|2268.8|2262.8|2267|2261|44
1663331700000|2022-09-16 12:35:00|2267.8|2261.8|2268.3|2262.3|2269.3|2263.3|2267.8|2261.8|19
1663332000000|2022-09-16 12:40:00|2268|2262|2267.8|2261.8|2268.8|2262.8|2267.5|2261.5|34
1663332300000|2022-09-16 12:45:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2265.5|2259.5|24
1663332600000|2022-09-16 12:50:00|2266|2260|2268.8|2262.8|2269.5|2263.5|2264.8|2258.8|59
1663332900000|2022-09-16 12:55:00|2268.5|2262.5|2269.3|2263.3|2269.8|2263.8|2267.8|2261.8|57
1663333200000|2022-09-16 13:00:00|2269|2263|2274.5|2268.5|2278.5|2272.5|2269|2263|156
1663333500000|2022-09-16 13:05:00|2274.8|2268.8|2275.5|2269.5|2278|2272|2274.3|2268.3|92
1663333800000|2022-09-16 13:10:00|2275.3|2269.3|2277.5|2271.5|2279.5|2273.5|2274.3|2268.3|98
1663334100000|2022-09-16 13:15:00|2277.8|2271.8|2278.3|2272.3|2279.8|2273.8|2274.8|2268.8|101
1663334400000|2022-09-16 13:20:00|2278|2272|2279.3|2273.3|2280.5|2274.5|2276.5|2270.5|74
1663334700000|2022-09-16 13:25:00|2279|2273|2279.5|2273.5|2279.8|2273.8|2276.8|2270.8|114
1663335000000|2022-09-16 13:30:00|2279.8|2273.8|2276.5|2270.5|2280.8|2274.8|2276.5|2270.5|164
1663335300000|2022-09-16 13:35:00|2276.3|2270.3|2278.5|2272.5|2278.5|2272.5|2275.3|2269.3|96
1663335600000|2022-09-16 13:40:00|2278.8|2272.8|2275|2269|2280.8|2274.8|2274.5|2268.5|119
1663335900000|2022-09-16 13:45:00|2275.3|2269.3|2276.3|2270.3|2278.3|2272.3|2274.8|2268.8|73
1663336200000|2022-09-16 13:50:00|2276|2270|2278.8|2272.8|2279.8|2273.8|2276|2270|73
1663336500000|2022-09-16 13:55:00|2279|2273|2279.5|2273.5|2281.5|2275.5|2279|2273|67
1663336800000|2022-09-16 14:00:00|2279.3|2273.3|2277|2271|2282|2276|2276.5|2270.5|121
1663337100000|2022-09-16 14:05:00|2277.3|2271.3|2280.5|2274.5|2281.8|2275.8|2276.3|2270.3|135
1663337400000|2022-09-16 14:10:00|2280.8|2274.8|2285|2279|2286.8|2280.8|2280|2274|136
1663337700000|2022-09-16 14:15:00|2285.3|2279.3|2286.5|2280.5|2289.5|2283.5|2283.8|2277.8|108
1663338000000|2022-09-16 14:20:00|2286.8|2280.8|2289.5|2283.5|2291|2285|2286.8|2280.8|79
1663338300000|2022-09-16 14:25:00|2289.8|2283.8|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|61
1663338600000|2022-09-16 14:30:00|2290.5|2284.5|2293.3|2287.3|2298|2292|2289.5|2283.5|88
1663338900000|2022-09-16 14:35:00|2293|2287|2293.5|2287.5|2295.5|2289.5|2291|2285|116
1663339200000|2022-09-16 14:40:00|2293.8|2287.8|2290|2284|2295.8|2289.8|2289.3|2283.3|82
1663339500000|2022-09-16 14:45:00|2290.3|2284.3|2286|2280|2293.3|2287.3|2286|2280|76
1663339800000|2022-09-16 14:50:00|2285.8|2279.8|2288|2282|2289.5|2283.5|2284.3|2278.3|75
1663340100000|2022-09-16 14:55:00|2287.8|2281.8|2285.8|2279.8|2288.3|2282.3|2285.3|2279.3|75
1663340400000|2022-09-16 15:00:00|2286.3|2280.3|2286.5|2280.5|2289|2283|2285.5|2279.5|69
1663340700000|2022-09-16 15:05:00|2286.3|2280.3|2287.3|2281.3|2287.8|2281.8|2285.8|2279.8|39
1663341000000|2022-09-16 15:10:00|2287|2281|2283.3|2277.3|2287.3|2281.3|2282.8|2276.8|50
1663341300000|2022-09-16 15:15:00|2282.8|2276.8|2286.3|2280.3|2286.3|2280.3|2282.8|2276.8|32
1663341600000|2022-09-16 15:20:00|2286|2280|2283|2277|2286|2280|2282.5|2276.5|56
1663341900000|2022-09-16 15:25:00|2282.8|2276.8|2284|2278|2287|2281|2281|2275|67
1663342200000|2022-09-16 15:30:00|2283.8|2277.8|2280.3|2274.3|2286.3|2280.3|2277.4|2271.4|158
1663342500000|2022-09-16 15:35:00|2280|2274|2280.5|2274.5|2280.8|2274.8|2278.3|2272.3|63
1663342800000|2022-09-16 15:40:00|2280.3|2274.3|2279.5|2273.5|2280.5|2274.5|2278.8|2272.8|50
1663343100000|2022-09-16 15:45:00|2279.3|2273.3|2280.8|2274.8|2281|2275|2279|2273|65
1663343400000|2022-09-16 15:50:00|2280.5|2274.5|2279.3|2273.3|2281|2275|2277.5|2271.5|77
1663343700000|2022-09-16 15:55:00|2279|2273|2279.8|2273.8|2280|2274|2275.8|2269.8|79
1663344000000|2022-09-16 16:00:00|2280|2274|2279.8|2273.8|2280|2274|2279|2273|40
1663344300000|2022-09-16 16:05:00|2280|2274|2281.3|2275.3|2281.5|2275.5|2279.5|2273.5|48
1663344600000|2022-09-16 16:10:00|2281|2275|2282.8|2276.8|2283|2277|2280.8|2274.8|19
1663344900000|2022-09-16 16:15:00|2281.8|2275.8|2281.3|2275.3|2281.8|2275.8|2280.5|2274.5|25
1663345200000|2022-09-16 16:20:00|2281.5|2275.5|2282.3|2276.3|2282.5|2276.5|2281.3|2275.3|22
1663345500000|2022-09-16 16:25:00|2282.5|2276.5|2282|2276|2282.8|2276.8|2281.8|2275.8|31
1663345800000|2022-09-16 16:30:00|2282.3|2276.3|2281.3|2275.3|2284|2278|2281.3|2275.3|51
1663346100000|2022-09-16 16:35:00|2281|2275|2283.3|2277.3|2284|2278|2280.3|2274.3|28
1663346400000|2022-09-16 16:40:00|2283.5|2277.5|2285.3|2279.3|2285.3|2279.3|2283.5|2277.5|6
1663346700000|2022-09-16 16:45:00|2285|2279|2285.8|2279.8|2286.5|2280.5|2284.8|2278.8|15
1663347000000|2022-09-16 16:50:00|2285.5|2279.5|2284.8|2278.8|2285.5|2279.5|2284.5|2278.5|12
1663347300000|2022-09-16 16:55:00|2284.5|2278.5|2286|2280|2286.8|2280.8|2284.5|2278.5|57
1663347600000|2022-09-16 17:00:00|2286.3|2280.3|2285|2279|2286.8|2280.8|2285|2279|28
1663347900000|2022-09-16 17:05:00|2285.3|2279.3|2285.3|2279.3|2285.5|2279.5|2285|2279|13
1663348200000|2022-09-16 17:10:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2284.8|2278.8|43
1663348500000|2022-09-16 17:15:00|2287|2281|2287|2281|2287.3|2281.3|2286.8|2280.8|27
1663348800000|2022-09-16 17:20:00|2286.8|2280.8|2287|2281|2287|2281|2286.5|2280.5|29
1663349100000|2022-09-16 17:25:00|2286.8|2280.8|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|55
1663349400000|2022-09-16 17:30:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.3|2280.3|51
1663349700000|2022-09-16 17:35:00|2287|2281|2286.8|2280.8|2287|2281|2286.3|2280.3|50
1663350000000|2022-09-16 17:40:00|2287|2281|2287|2281|2287|2281|2286.3|2280.3|24
1663350300000|2022-09-16 17:45:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1663350600000|2022-09-16 17:50:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.5|2280.5|33
1663350900000|2022-09-16 17:55:00|2287|2281|2291.3|2276.3|2292|2281.3|2287|2276.3|7
1663545600000|2022-09-19 00:00:00|2289.6|2283.6|2289.6|2283.6|2290.1|2284.1|2289.1|2283.1|10
1663545900000|2022-09-19 00:05:00|2289.9|2283.9|2290.9|2284.9|2291.4|2285.4|2289|2283|18
1663546200000|2022-09-19 00:10:00|2291.1|2285.1|2291.5|2285.5|2291.5|2285.5|2289.3|2283.3|14
1663546500000|2022-09-19 00:15:00|2291.8|2285.8|2292.4|2286.4|2294.6|2288.6|2291.8|2285.8|12
1663546800000|2022-09-19 00:20:00|2292.5|2286.5|2293|2287|2293.5|2287.5|2292.5|2286.5|16
1663547100000|2022-09-19 00:25:00|2293.3|2287.3|2293.8|2287.8|2295|2289|2292.8|2286.8|34
1663547400000|2022-09-19 00:30:00|2293.3|2287.3|2292.8|2286.8|2294|2288|2292.3|2286.3|23
1663547700000|2022-09-19 00:35:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1663548000000|2022-09-19 00:40:00|2292|2286|2293.3|2287.3|2293.5|2287.5|2292|2286|19
1663548300000|2022-09-19 00:45:00|2293|2287|2293|2287|2293|2287|2292.5|2286.5|34
1663548600000|2022-09-19 00:50:00|2292.8|2286.8|2294.5|2288.5|2294.8|2288.8|2292.5|2286.5|26
1663548900000|2022-09-19 00:55:00|2294.8|2288.8|2292.5|2286.5|2295.3|2289.3|2292.5|2286.5|26
1663549200000|2022-09-19 01:00:00|2292.3|2286.3|2287|2281|2292.5|2286.5|2286.8|2280.8|141
1663549500000|2022-09-19 01:05:00|2286.8|2280.8|2289.3|2283.3|2289.5|2283.5|2282.5|2276.5|84
1663549800000|2022-09-19 01:10:00|2289.5|2283.5|2288.5|2282.5|2291.5|2285.5|2286|2280|62
1663550100000|2022-09-19 01:15:00|2288.3|2282.3|2284.5|2278.5|2288.3|2282.3|2282.9|2276.9|87
1663550400000|2022-09-19 01:20:00|2283.8|2277.8|2281.3|2275.3|2285|2279|2280.9|2274.9|79
1663550700000|2022-09-19 01:25:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2278.8|2272.8|74
1663551000000|2022-09-19 01:30:00|2280.8|2274.8|2279|2273|2282.3|2276.3|2278.3|2272.3|47
1663551300000|2022-09-19 01:35:00|2279.3|2273.3|2281.5|2275.5|2282|2276|2278.5|2272.5|71
1663551600000|2022-09-19 01:40:00|2281.8|2275.8|2281.5|2275.5|2286.8|2280.8|2281.5|2275.5|88
1663551900000|2022-09-19 01:45:00|2282.5|2276.5|2282|2276|2286.3|2280.3|2281.8|2275.8|84
1663552200000|2022-09-19 01:50:00|2281.5|2275.5|2280|2274|2281.5|2275.5|2279|2273|40
1663552500000|2022-09-19 01:55:00|2279.8|2273.8|2281.5|2275.5|2281.8|2275.8|2279.3|2273.3|29
1663552800000|2022-09-19 02:00:00|2281.8|2275.8|2281.8|2275.8|2282.8|2276.8|2281.3|2275.3|48
1663553100000|2022-09-19 02:05:00|2281.5|2275.5|2279.3|2273.3|2281.8|2275.8|2278.8|2272.8|67
1663553400000|2022-09-19 02:10:00|2279.5|2273.5|2279.3|2273.3|2280.5|2274.5|2278.8|2272.8|67
1663553700000|2022-09-19 02:15:00|2279|2273|2277.8|2271.8|2279|2273|2277.3|2271.3|70
1663554000000|2022-09-19 02:20:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|28
1663554300000|2022-09-19 02:25:00|2278|2272|2276|2270|2278|2272|2276|2270|16
1663554600000|2022-09-19 02:30:00|2276.3|2270.3|2278.5|2272.5|2279|2273|2275.8|2269.8|57
1663554900000|2022-09-19 02:35:00|2278.3|2272.3|2279.3|2273.3|2280.3|2274.3|2278.3|2272.3|62
1663555200000|2022-09-19 02:40:00|2279.5|2273.5|2279.3|2273.3|2280|2274|2278.8|2272.8|32
1663555500000|2022-09-19 02:45:00|2279.5|2273.5|2278.8|2272.8|2280.3|2274.3|2277.8|2271.8|37
1663555800000|2022-09-19 02:50:00|2278.5|2272.5|2280|2274|2281|2275|2278.3|2272.3|27
1663556100000|2022-09-19 02:55:00|2279.8|2273.8|2279|2273|2279.8|2273.8|2279|2273|6
1663556400000|2022-09-19 03:00:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2275.3|2269.3|29
1663556700000|2022-09-19 03:05:00|2275.3|2269.3|2277.3|2271.3|2277.5|2271.5|2275.3|2269.3|54
1663557000000|2022-09-19 03:10:00|2278.3|2272.3|2277.8|2271.8|2278.5|2272.5|2276.3|2270.3|25
1663557300000|2022-09-19 03:15:00|2277.5|2271.5|2279.3|2273.3|2279.3|2273.3|2277.3|2271.3|23
1663557600000|2022-09-19 03:20:00|2279.5|2273.5|2277.3|2271.3|2280.3|2274.3|2277.3|2271.3|25
1663557900000|2022-09-19 03:25:00|2277|2271|2277.3|2271.3|2278|2272|2276.8|2270.8|11
1663558200000|2022-09-19 03:30:00|2277.8|2271.8|2279.5|2273.5|2280|2274|2277.8|2271.8|16
1663558500000|2022-09-19 03:35:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|5
1663558800000|2022-09-19 03:40:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2279|2273|8
1663559100000|2022-09-19 03:45:00|2279.5|2273.5|2280.3|2274.3|2280.5|2274.5|2279.5|2273.5|11
1663559400000|2022-09-19 03:50:00|2280|2274|2276.5|2270.5|2280.5|2274.5|2276.5|2270.5|19
1663559700000|2022-09-19 03:55:00|2276.3|2270.3|2276.8|2270.8|2277.5|2271.5|2276.3|2270.3|10
1663560000000|2022-09-19 04:00:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|3
1663560300000|2022-09-19 04:05:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2276|2270|2
1663560600000|2022-09-19 04:10:00|2275.8|2269.8|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|6
1663560900000|2022-09-19 04:15:00|2276|2270|2276.3|2270.3|2276.8|2270.8|2276|2270|17
1663561200000|2022-09-19 04:20:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2276|2270|3
1663561500000|2022-09-19 04:25:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1663561800000|2022-09-19 04:30:00|2276|2270|2277|2271|2277.3|2271.3|2275.8|2269.8|7
1663562100000|2022-09-19 04:35:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2276.5|2270.5|4
1663562700000|2022-09-19 04:45:00|2276.8|2270.8|2277|2271|2277.5|2271.5|2276.8|2270.8|8
1663563000000|2022-09-19 04:50:00|2276.8|2270.8|2276.3|2270.3|2277.3|2271.3|2276|2270|12
1663563300000|2022-09-19 04:55:00|2276|2270|2276.3|2270.3|2277|2271|2276|2270|9
1663563600000|2022-09-19 05:00:00|2276|2270|2275.8|2269.8|2276|2270|2275.5|2269.5|6
1663563900000|2022-09-19 05:05:00|2275.5|2269.5|2276|2270|2276.3|2270.3|2274.3|2268.3|19
1663564200000|2022-09-19 05:10:00|2275.8|2269.8|2275.8|2269.8|2276.5|2270.5|2275|2269|21
1663564500000|2022-09-19 05:15:00|2276.8|2270.8|2277.3|2271.3|2280.8|2274.8|2276.8|2270.8|25
1663564800000|2022-09-19 05:20:00|2277.8|2271.8|2276.8|2270.8|2277.8|2271.8|2276.8|2270.8|4
1663565100000|2022-09-19 05:25:00|2278|2272|2278|2272|2278.3|2272.3|2277.3|2271.3|14
1663565400000|2022-09-19 05:30:00|2277.8|2271.8|2277.3|2271.3|2278|2272|2276|2270|70
1663565700000|2022-09-19 05:35:00|2277|2271|2277.8|2271.8|2278.3|2272.3|2276|2270|44
1663566000000|2022-09-19 05:40:00|2278|2272|2278.8|2272.8|2279|2273|2277.8|2271.8|62
1663566300000|2022-09-19 05:45:00|2279.3|2273.3|2278|2272|2279.8|2273.8|2277.5|2271.5|66
1663566600000|2022-09-19 05:50:00|2278.3|2272.3|2275.5|2269.5|2278.3|2272.3|2275|2269|66
1663566900000|2022-09-19 05:55:00|2275.3|2269.3|2276|2270|2276.8|2270.8|2275|2269|59
1663567200000|2022-09-19 06:00:00|2275.8|2269.8|2275.3|2269.3|2276.3|2270.3|2274.5|2268.5|38
1663567500000|2022-09-19 06:05:00|2275|2269|2274|2268|2276|2270|2272.8|2266.8|42
1663567800000|2022-09-19 06:10:00|2273.8|2267.8|2276.8|2270.8|2277|2271|2273.5|2267.5|82
1663568100000|2022-09-19 06:15:00|2276.5|2270.5|2277.3|2271.3|2278|2272|2276.5|2270.5|42
1663568400000|2022-09-19 06:20:00|2277.5|2271.5|2278|2272|2278.3|2272.3|2277.5|2271.5|32
1663568700000|2022-09-19 06:25:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2274.5|2268.5|55
1663569000000|2022-09-19 06:30:00|2277.3|2271.3|2276.5|2270.5|2277.3|2271.3|2275.3|2269.3|32
1663569300000|2022-09-19 06:35:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2276|2270|17
1663569600000|2022-09-19 06:40:00|2276|2270|2274.5|2268.5|2276.5|2270.5|2274|2268|45
1663569900000|2022-09-19 06:45:00|2274.3|2268.3|2273.5|2267.5|2274.3|2268.3|2272.5|2266.5|64
1663570200000|2022-09-19 06:50:00|2273.8|2267.8|2271|2265|2274.5|2268.5|2269.8|2263.8|59
1663570500000|2022-09-19 06:55:00|2270.8|2264.8|2269|2263|2271.5|2265.5|2268.5|2262.5|60
1663570800000|2022-09-19 07:00:00|2268.8|2262.8|2266.8|2260.8|2270.4|2264.4|2266.1|2260.1|81
1663571100000|2022-09-19 07:05:00|2266.5|2260.5|2261.3|2255.3|2267.8|2261.8|2261.3|2255.3|54
1663571400000|2022-09-19 07:10:00|2261|2255|2262.3|2256.3|2263|2257|2261|2255|43
1663571700000|2022-09-19 07:15:00|2262.5|2256.5|2259.8|2253.8|2263|2257|2259.5|2253.5|26
1663572000000|2022-09-19 07:20:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2258|2252|34
1663572300000|2022-09-19 07:25:00|2258.8|2252.8|2261.8|2255.8|2261.8|2255.8|2257.8|2251.8|42
1663572600000|2022-09-19 07:30:00|2262.3|2256.3|2262.3|2256.3|2265.3|2259.3|2261.5|2255.5|51
1663572900000|2022-09-19 07:35:00|2262|2256|2263.3|2257.3|2263.8|2257.8|2261.5|2255.5|25
1663573200000|2022-09-19 07:40:00|2263|2257|2264.5|2258.5|2264.5|2258.5|2261.8|2255.8|24
1663573500000|2022-09-19 07:45:00|2264.3|2258.3|2267.8|2261.8|2268.8|2262.8|2264.3|2258.3|44
1663573800000|2022-09-19 07:50:00|2267.5|2261.5|2266.8|2260.8|2267.8|2261.8|2266.3|2260.3|39
1663574100000|2022-09-19 07:55:00|2267|2261|2261.8|2255.8|2267|2261|2261.8|2255.8|22
1663574400000|2022-09-19 08:00:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2259.3|2253.3|26
1663574700000|2022-09-19 08:05:00|2260.3|2254.3|2261.3|2255.3|2261.3|2255.3|2258.3|2252.3|33
1663575000000|2022-09-19 08:10:00|2261|2255|2260.8|2254.8|2262.5|2256.5|2259.8|2253.8|27
1663575300000|2022-09-19 08:15:00|2261|2255|2260|2254|2261.5|2255.5|2259.3|2253.3|33
1663575600000|2022-09-19 08:20:00|2260.3|2254.3|2258.5|2252.5|2261|2255|2258.3|2252.3|21
1663575900000|2022-09-19 08:25:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258|2252|18
1663576200000|2022-09-19 08:30:00|2258|2252|2255|2249|2258.3|2252.3|2254.5|2248.5|29
1663576500000|2022-09-19 08:35:00|2254.8|2248.8|2253.3|2247.3|2255|2249|2250.8|2244.8|43
1663576800000|2022-09-19 08:40:00|2253|2247|2252.3|2246.3|2253.5|2247.5|2251.3|2245.3|45
1663577100000|2022-09-19 08:45:00|2252|2246|2253.3|2247.3|2254.3|2248.3|2251|2245|49
1663577400000|2022-09-19 08:50:00|2253.8|2247.8|2254|2248|2255.8|2249.8|2253.3|2247.3|40
1663577700000|2022-09-19 08:55:00|2254.3|2248.3|2252|2246|2254.5|2248.5|2251.5|2245.5|48
1663578000000|2022-09-19 09:00:00|2252.3|2246.3|2256.5|2250.5|2256.5|2250.5|2251.3|2245.3|53
1663578300000|2022-09-19 09:05:00|2256.3|2250.3|2253|2247|2256.5|2250.5|2252.5|2246.5|55
1663578600000|2022-09-19 09:10:00|2252.8|2246.8|2252.3|2246.3|2253.5|2247.5|2251.5|2245.5|26
1663578900000|2022-09-19 09:15:00|2252.5|2246.5|2249.8|2243.8|2252.8|2246.8|2249.5|2243.5|32
1663579200000|2022-09-19 09:20:00|2250|2244|2252.3|2246.3|2252.3|2246.3|2249.5|2243.5|20
1663579500000|2022-09-19 09:25:00|2252|2246|2250|2244|2252.3|2246.3|2249.8|2243.8|29
1663579800000|2022-09-19 09:30:00|2250.3|2244.3|2255.5|2249.5|2256|2250|2250|2244|61
1663580100000|2022-09-19 09:35:00|2255.8|2249.8|2258.3|2252.3|2258.8|2252.8|2254.8|2248.8|30
1663580400000|2022-09-19 09:40:00|2258|2252|2259.8|2253.8|2260.5|2254.5|2257.8|2251.8|25
1663580700000|2022-09-19 09:45:00|2259.5|2253.5|2259.8|2253.8|2260|2254|2259.3|2253.3|29
1663581000000|2022-09-19 09:50:00|2259.5|2253.5|2259.8|2253.8|2260.5|2254.5|2259.3|2253.3|21
1663581300000|2022-09-19 09:55:00|2259.5|2253.5|2259.5|2253.5|2261|2255|2259.5|2253.5|36
1663581600000|2022-09-19 10:00:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.3|2253.3|31
1663581900000|2022-09-19 10:05:00|2260.3|2254.3|2260|2254|2260.8|2254.8|2259.5|2253.5|19
1663582200000|2022-09-19 10:10:00|2259.8|2253.8|2258.3|2252.3|2260.5|2254.5|2258.3|2252.3|14
1663582500000|2022-09-19 10:15:00|2258|2252|2258|2252|2258.3|2252.3|2257.5|2251.5|14
1663582800000|2022-09-19 10:20:00|2258.3|2252.3|2259.5|2253.5|2259.5|2253.5|2258|2252|16
1663583100000|2022-09-19 10:25:00|2259.3|2253.3|2258.5|2252.5|2260.5|2254.5|2258.5|2252.5|22
1663583400000|2022-09-19 10:30:00|2258.8|2252.8|2262.3|2256.3|2262.5|2256.5|2258.8|2252.8|30
1663583700000|2022-09-19 10:35:00|2262.5|2256.5|2262.8|2256.8|2264.8|2258.8|2262.5|2256.5|28
1663584000000|2022-09-19 10:40:00|2262.5|2256.5|2265.3|2259.3|2265.3|2259.3|2262|2256|42
1663584300000|2022-09-19 10:45:00|2265.5|2259.5|2260.5|2254.5|2265.8|2259.8|2260|2254|34
1663584600000|2022-09-19 10:50:00|2260.3|2254.3|2263.3|2257.3|2263.8|2257.8|2260.3|2254.3|20
1663584900000|2022-09-19 10:55:00|2262.8|2256.8|2260.5|2254.5|2263.5|2257.5|2260.5|2254.5|25
1663585200000|2022-09-19 11:00:00|2260.8|2254.8|2260.5|2254.5|2262.8|2256.8|2260.5|2254.5|22
1663585500000|2022-09-19 11:05:00|2260.3|2254.3|2260.8|2254.8|2261.5|2255.5|2259.8|2253.8|13
1663585800000|2022-09-19 11:10:00|2260|2254|2261.5|2255.5|2262.3|2256.3|2260|2254|9
1663586100000|2022-09-19 11:15:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.8|2254.8|10
1663586400000|2022-09-19 11:20:00|2261.3|2255.3|2261.5|2255.5|2262|2256|2261.3|2255.3|23
1663586700000|2022-09-19 11:25:00|2261.3|2255.3|2259.3|2253.3|2261.3|2255.3|2258.5|2252.5|37
1663587000000|2022-09-19 11:30:00|2259.5|2253.5|2259|2253|2260.5|2254.5|2258.8|2252.8|40
1663587300000|2022-09-19 11:35:00|2258.8|2252.8|2259.3|2253.3|2260.5|2254.5|2258.8|2252.8|21
1663587600000|2022-09-19 11:40:00|2259|2253|2254.8|2248.8|2259.8|2253.8|2254.5|2248.5|42
1663587900000|2022-09-19 11:45:00|2254.5|2248.5|2255|2249|2256.3|2250.3|2254.5|2248.5|43
1663588200000|2022-09-19 11:50:00|2254.8|2248.8|2254.5|2248.5|2256.3|2250.3|2254.3|2248.3|38
1663588500000|2022-09-19 11:55:00|2255|2249|2250.3|2244.3|2255|2249|2249.8|2243.8|63
1663588800000|2022-09-19 12:00:00|2250.8|2244.8|2253|2247|2253.3|2247.3|2250.3|2244.3|71
1663589100000|2022-09-19 12:05:00|2253.3|2247.3|2254.3|2248.3|2254.8|2248.8|2251.5|2245.5|67
1663589400000|2022-09-19 12:10:00|2254.5|2248.5|2250|2244|2254.5|2248.5|2249.8|2243.8|44
1663589700000|2022-09-19 12:15:00|2250.3|2244.3|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|27
1663590000000|2022-09-19 12:20:00|2249.5|2243.5|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|23
1663590300000|2022-09-19 12:25:00|2251|2245|2249.8|2243.8|2252.5|2246.5|2249.8|2243.8|37
1663590600000|2022-09-19 12:30:00|2249.5|2243.5|2250.3|2244.3|2250.8|2244.8|2249.5|2243.5|62
1663590900000|2022-09-19 12:35:00|2250.5|2244.5|2252|2246|2252.5|2246.5|2250.5|2244.5|28
1663591200000|2022-09-19 12:40:00|2252.3|2246.3|2250.3|2244.3|2252.3|2246.3|2250.3|2244.3|17
1663591500000|2022-09-19 12:45:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|11
1663591800000|2022-09-19 12:50:00|2249.5|2243.5|2250.8|2244.8|2251.5|2245.5|2249.5|2243.5|35
1663592100000|2022-09-19 12:55:00|2250.5|2244.5|2253|2247|2253.8|2247.8|2250.5|2244.5|45
1663592400000|2022-09-19 13:00:00|2252.8|2246.8|2255|2249|2255.8|2249.8|2252|2246|207
1663592700000|2022-09-19 13:05:00|2254.8|2248.8|2255.3|2249.3|2256.4|2250.4|2253|2247|144
1663593000000|2022-09-19 13:10:00|2255|2249|2254.5|2248.5|2255.3|2249.3|2253|2247|49
1663593300000|2022-09-19 13:15:00|2254.3|2248.3|2254.8|2248.8|2256.5|2250.5|2253.5|2247.5|73
1663593600000|2022-09-19 13:20:00|2255|2249|2256|2250|2256|2250|2253.8|2247.8|59
1663593900000|2022-09-19 13:25:00|2255.8|2249.8|2255.3|2249.3|2256.8|2250.8|2254.8|2248.8|49
1663594200000|2022-09-19 13:30:00|2255.5|2249.5|2260|2254|2260.8|2254.8|2255.5|2249.5|69
1663594500000|2022-09-19 13:35:00|2260.3|2254.3|2259|2253|2263|2257|2259|2253|67
1663594800000|2022-09-19 13:40:00|2258.8|2252.8|2257.3|2251.3|2261|2255|2256.3|2250.3|55
1663595100000|2022-09-19 13:45:00|2257.5|2251.5|2256.3|2250.3|2259.3|2253.3|2256.3|2250.3|39
1663595400000|2022-09-19 13:50:00|2256|2250|2258.8|2252.8|2259.3|2253.3|2255.5|2249.5|82
1663595700000|2022-09-19 13:55:00|2258.5|2252.5|2256.3|2250.3|2259.3|2253.3|2256|2250|44
1663596000000|2022-09-19 14:00:00|2256|2250|2255.8|2249.8|2257.3|2251.3|2255.8|2249.8|33
1663596300000|2022-09-19 14:05:00|2256|2250|2254.8|2248.8|2257.3|2251.3|2254.5|2248.5|39
1663596600000|2022-09-19 14:10:00|2254.5|2248.5|2254.3|2248.3|2256.3|2250.3|2254.3|2248.3|46
1663596900000|2022-09-19 14:15:00|2255|2249|2254.3|2248.3|2255.3|2249.3|2254|2248|32
1663597200000|2022-09-19 14:20:00|2254.8|2248.8|2257.3|2251.3|2257.3|2251.3|2254.3|2248.3|35
1663597500000|2022-09-19 14:25:00|2257|2251|2260.3|2254.3|2260.3|2254.3|2257|2251|28
1663597800000|2022-09-19 14:30:00|2260|2254|2261.3|2255.3|2261.8|2255.8|2259.5|2253.5|38
1663598100000|2022-09-19 14:35:00|2261.5|2255.5|2264|2258|2266.8|2260.8|2261|2255|74
1663598400000|2022-09-19 14:40:00|2264.3|2258.3|2262.3|2256.3|2267|2261|2261|2255|114
1663598700000|2022-09-19 14:45:00|2262.8|2256.8|2260.5|2254.5|2264.5|2258.5|2259.8|2253.8|67
1663599000000|2022-09-19 14:50:00|2260.3|2254.3|2258.3|2252.3|2261|2255|2257.5|2251.5|59
1663599300000|2022-09-19 14:55:00|2258|2252|2256.8|2250.8|2260.3|2254.3|2256.3|2250.3|65
1663599600000|2022-09-19 15:00:00|2257|2251|2258.8|2252.8|2260|2254|2256.5|2250.5|65
1663599900000|2022-09-19 15:05:00|2259|2253|2263|2257|2264.8|2258.8|2259|2253|84
1663600200000|2022-09-19 15:10:00|2263.3|2257.3|2259.5|2253.5|2263.3|2257.3|2259.5|2253.5|72
1663600500000|2022-09-19 15:15:00|2259.3|2253.3|2258.3|2252.3|2259.8|2253.8|2258|2252|44
1663600800000|2022-09-19 15:20:00|2258.5|2252.5|2257|2251|2258.5|2252.5|2257|2251|14
1663601100000|2022-09-19 15:25:00|2257.3|2251.3|2256|2250|2258|2252|2256|2250|36
1663601400000|2022-09-19 15:30:00|2255.8|2249.8|2254.4|2248.4|2255.8|2249.8|2251.3|2245.3|125
1663601700000|2022-09-19 15:35:00|2254.6|2248.6|2255|2249|2255.8|2249.8|2253.1|2247.1|30
1663602000000|2022-09-19 15:40:00|2255.3|2249.3|2256|2250|2256|2250|2254.5|2248.5|40
1663602300000|2022-09-19 15:45:00|2256.5|2250.5|2256.8|2250.8|2258|2252|2255.8|2249.8|34
1663602600000|2022-09-19 15:50:00|2257|2251|2255.3|2249.3|2257.3|2251.3|2255.3|2249.3|23
1663602900000|2022-09-19 15:55:00|2255.5|2249.5|2254.8|2248.8|2256.5|2250.5|2254.3|2248.3|26
1663603200000|2022-09-19 16:00:00|2255|2249|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|25
1663603500000|2022-09-19 16:05:00|2255|2249|2254.5|2248.5|2255.3|2249.3|2253.3|2247.3|24
1663603800000|2022-09-19 16:10:00|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|5
1663604100000|2022-09-19 16:15:00|2254.5|2248.5|2255.5|2249.5|2256|2250|2254.5|2248.5|22
1663604400000|2022-09-19 16:20:00|2255.3|2249.3|2252.8|2246.8|2255.3|2249.3|2252.8|2246.8|12
1663604700000|2022-09-19 16:25:00|2253.3|2247.3|2252.8|2246.8|2253.3|2247.3|2252.8|2246.8|6
1663605000000|2022-09-19 16:30:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2251.8|2245.8|32
1663605300000|2022-09-19 16:35:00|2253.3|2247.3|2254|2248|2255.3|2249.3|2253.3|2247.3|37
1663605600000|2022-09-19 16:40:00|2253.8|2247.8|2255|2249|2255|2249|2253.8|2247.8|16
1663605900000|2022-09-19 16:45:00|2254.8|2248.8|2255|2249|2255.3|2249.3|2253.8|2247.8|35
1663606200000|2022-09-19 16:50:00|2255.3|2249.3|2255|2249|2255.8|2249.8|2254|2248|41
1663606500000|2022-09-19 16:55:00|2254.8|2248.8|2255|2249|2255.5|2249.5|2254.5|2248.5|37
1663606800000|2022-09-19 17:00:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254|2248|8
1663607100000|2022-09-19 17:05:00|2254.8|2248.8|2255.3|2249.3|2255.5|2249.5|2254.5|2248.5|5
1663607400000|2022-09-19 17:10:00|2255|2249|2255|2249|2255.3|2249.3|2254.3|2248.3|13
1663607700000|2022-09-19 17:15:00|2255.3|2249.3|2255.8|2249.8|2256|2250|2255|2249|13
1663608000000|2022-09-19 17:20:00|2256.3|2250.3|2255.5|2249.5|2256.3|2250.3|2255.3|2249.3|21
1663608300000|2022-09-19 17:25:00|2255.8|2249.8|2255|2249|2255.8|2249.8|2254.8|2248.8|10
1663608600000|2022-09-19 17:30:00|2255.3|2249.3|2254.3|2248.3|2255.3|2249.3|2254|2248|23
1663608900000|2022-09-19 17:35:00|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2252.8|2246.8|11
1663609200000|2022-09-19 17:40:00|2253|2247|2252|2246|2253|2247|2251.3|2245.3|31
1663609500000|2022-09-19 17:45:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2251.3|2245.3|10
1663609800000|2022-09-19 17:50:00|2252|2246|2251.4|2245.4|2252|2246|2250|2244|43
1663610100000|2022-09-19 17:55:00|2251.1|2245.1|2255.5|2240.5|2256|2245.4|2251.1|2239.5|13
1663632000000|2022-09-20 00:00:00|2258|2252|2261|2255|2261|2255|2255.8|2249.8|27
1663632300000|2022-09-20 00:05:00|2260.9|2254.9|2260.6|2254.6|2262.4|2256.4|2260.6|2254.6|27
1663632600000|2022-09-20 00:10:00|2260.8|2254.8|2264.3|2258.3|2264.3|2258.3|2260.4|2254.4|24
1663632900000|2022-09-20 00:15:00|2264.8|2258.8|2263.8|2257.8|2265.3|2259.3|2263.3|2257.3|19
1663633200000|2022-09-20 00:20:00|2264|2258|2264.5|2258.5|2265.5|2259.5|2263.8|2257.8|26
1663633500000|2022-09-20 00:25:00|2264.3|2258.3|2260.8|2254.8|2264.3|2258.3|2260.5|2254.5|35
1663633800000|2022-09-20 00:30:00|2261|2255|2260.3|2254.3|2261.8|2255.8|2260|2254|19
1663634100000|2022-09-20 00:35:00|2260|2254|2260.5|2254.5|2260.5|2254.5|2259|2253|26
1663634400000|2022-09-20 00:40:00|2260.3|2254.3|2260.8|2254.8|2260.8|2254.8|2260|2254|15
1663634700000|2022-09-20 00:45:00|2260.5|2254.5|2259.8|2253.8|2260.5|2254.5|2259.5|2253.5|9
1663635000000|2022-09-20 00:50:00|2260|2254|2264.3|2258.3|2265|2259|2260|2254|34
1663635300000|2022-09-20 00:55:00|2264.5|2258.5|2266|2260|2266|2260|2264|2258|19
1663635600000|2022-09-20 01:00:00|2265.8|2259.8|2263|2257|2266.3|2260.3|2262.6|2256.6|79
1663635900000|2022-09-20 01:05:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2260.3|2254.3|51
1663636200000|2022-09-20 01:10:00|2262|2256|2263.5|2257.5|2263.5|2257.5|2261.5|2255.5|37
1663636500000|2022-09-20 01:15:00|2263.3|2257.3|2264.3|2258.3|2264.3|2258.3|2259.8|2253.8|49
1663636800000|2022-09-20 01:20:00|2264.8|2258.8|2264.8|2258.8|2265.3|2259.3|2262.5|2256.5|33
1663637100000|2022-09-20 01:25:00|2264|2258|2265|2259|2265.5|2259.5|2263.5|2257.5|22
1663637400000|2022-09-20 01:30:00|2264.8|2258.8|2267.5|2261.5|2267.5|2261.5|2263.8|2257.8|47
1663637700000|2022-09-20 01:35:00|2267|2261|2268|2262|2268.8|2262.8|2266|2260|28
1663638000000|2022-09-20 01:40:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|15
1663638300000|2022-09-20 01:45:00|2266.5|2260.5|2267|2261|2267.3|2261.3|2266.3|2260.3|17
1663638600000|2022-09-20 01:50:00|2267.8|2261.8|2268|2262|2268|2262|2266.3|2260.3|21
1663638900000|2022-09-20 01:55:00|2267.8|2261.8|2268.3|2262.3|2269.5|2263.5|2267.5|2261.5|39
1663639200000|2022-09-20 02:00:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2267.3|2261.3|13
1663639500000|2022-09-20 02:05:00|2268.5|2262.5|2266.8|2260.8|2269|2263|2266.8|2260.8|12
1663639800000|2022-09-20 02:10:00|2266.5|2260.5|2268.5|2262.5|2269|2263|2266.3|2260.3|12
1663640100000|2022-09-20 02:15:00|2268.8|2262.8|2269.3|2263.3|2270|2264|2268.8|2262.8|6
1663640400000|2022-09-20 02:20:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|5
1663640700000|2022-09-20 02:25:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.3|2263.3|6
1663641000000|2022-09-20 02:30:00|2269.3|2263.3|2270.8|2264.8|2271.8|2265.8|2269.3|2263.3|60
1663641300000|2022-09-20 02:35:00|2270.5|2264.5|2270.5|2264.5|2271|2265|2269.3|2263.3|28
1663641600000|2022-09-20 02:40:00|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|8
1663641900000|2022-09-20 02:45:00|2270.5|2264.5|2269.5|2263.5|2271.3|2265.3|2269.5|2263.5|20
1663642200000|2022-09-20 02:50:00|2269.8|2263.8|2270|2264|2270|2264|2269.5|2263.5|11
1663642500000|2022-09-20 02:55:00|2270.3|2264.3|2271.5|2265.5|2271.8|2265.8|2270|2264|42
1663642800000|2022-09-20 03:00:00|2271.3|2265.3|2272.8|2266.8|2272.8|2266.8|2270.8|2264.8|35
1663643100000|2022-09-20 03:05:00|2272.5|2266.5|2270.8|2264.8|2272.8|2266.8|2270.5|2264.5|26
1663643400000|2022-09-20 03:10:00|2271|2265|2273.3|2267.3|2273.3|2267.3|2271|2265|10
1663643700000|2022-09-20 03:15:00|2273|2267|2271.8|2265.8|2273|2267|2271|2265|32
1663644000000|2022-09-20 03:20:00|2271.5|2265.5|2272.8|2266.8|2272.8|2266.8|2270.8|2264.8|28
1663644300000|2022-09-20 03:25:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271|2265|33
1663644600000|2022-09-20 03:30:00|2271|2265|2269.8|2263.8|2271|2265|2268.5|2262.5|32
1663644900000|2022-09-20 03:35:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2269.3|2263.3|12
1663645200000|2022-09-20 03:40:00|2270|2264|2270|2264|2270.3|2264.3|2270|2264|3
1663645500000|2022-09-20 03:45:00|2269.8|2263.8|2272|2266|2272|2266|2269.8|2263.8|8
1663645800000|2022-09-20 03:50:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.5|2265.5|7
1663646100000|2022-09-20 03:55:00|2272.5|2266.5|2272.3|2266.3|2272.5|2266.5|2272.3|2266.3|2
1663646400000|2022-09-20 04:00:00|2272|2266|2272.5|2266.5|2272.5|2266.5|2270.3|2264.3|21
1663646700000|2022-09-20 04:05:00|2272.3|2266.3|2271|2265|2272.3|2266.3|2271|2265|9
1663647000000|2022-09-20 04:10:00|2271.8|2265.8|2272|2266|2272.3|2266.3|2271.5|2265.5|16
1663647300000|2022-09-20 04:15:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272.3|2266.3|2
1663647600000|2022-09-20 04:20:00|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|21
1663647900000|2022-09-20 04:25:00|2272|2266|2272.8|2266.8|2273|2267|2272|2266|10
1663648200000|2022-09-20 04:30:00|2273|2267|2273.3|2267.3|2273.8|2267.8|2273|2267|16
1663648500000|2022-09-20 04:35:00|2273|2267|2272.8|2266.8|2273.3|2267.3|2272.8|2266.8|12
1663648800000|2022-09-20 04:40:00|2273|2267|2273|2267|2273|2267|2272.8|2266.8|3
1663649100000|2022-09-20 04:45:00|2273.3|2267.3|2273|2267|2273.5|2267.5|2273|2267|8
1663649400000|2022-09-20 04:50:00|2272.8|2266.8|2272.5|2266.5|2273|2267|2271.8|2265.8|10
1663649700000|2022-09-20 04:55:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|5
1663650000000|2022-09-20 05:00:00|2273|2267|2273.5|2267.5|2273.5|2267.5|2273|2267|3
1663650300000|2022-09-20 05:05:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|5
1663650900000|2022-09-20 05:15:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2272.5|2266.5|11
1663651200000|2022-09-20 05:20:00|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2272.5|2266.5|12
1663651500000|2022-09-20 05:25:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2272.5|2266.5|22
1663651800000|2022-09-20 05:30:00|2273.5|2267.5|2269.5|2263.5|2273.5|2267.5|2268.8|2262.8|46
1663652100000|2022-09-20 05:35:00|2269.8|2263.8|2271.3|2265.3|2272|2266|2269.8|2263.8|53
1663652400000|2022-09-20 05:40:00|2271|2265|2269|2263|2271|2265|2267.3|2261.3|23
1663652700000|2022-09-20 05:45:00|2269.5|2263.5|2267|2261|2270.3|2264.3|2267|2261|23
1663653000000|2022-09-20 05:50:00|2267.3|2261.3|2267.3|2261.3|2267.8|2261.8|2266.3|2260.3|30
1663653300000|2022-09-20 05:55:00|2267.5|2261.5|2265.8|2259.8|2267.8|2261.8|2265.5|2259.5|14
1663653600000|2022-09-20 06:00:00|2265.5|2259.5|2265.5|2259.5|2267.3|2261.3|2263.8|2257.8|58
1663653900000|2022-09-20 06:05:00|2265.3|2259.3|2264.8|2258.8|2265.8|2259.8|2264.3|2258.3|24
1663654200000|2022-09-20 06:10:00|2264.5|2258.5|2260.5|2254.5|2264.8|2258.8|2260|2254|26
1663654500000|2022-09-20 06:15:00|2261.5|2255.5|2262.5|2256.5|2262.8|2256.8|2260.5|2254.5|56
1663654800000|2022-09-20 06:20:00|2262.3|2256.3|2261.3|2255.3|2263.3|2257.3|2261|2255|45
1663655100000|2022-09-20 06:25:00|2261.5|2255.5|2263.3|2257.3|2263.3|2257.3|2261.5|2255.5|29
1663655400000|2022-09-20 06:30:00|2263.5|2257.5|2262.8|2256.8|2265.5|2259.5|2262.8|2256.8|50
1663655700000|2022-09-20 06:35:00|2262.5|2256.5|2263.3|2257.3|2265.8|2259.8|2262.3|2256.3|34
1663656000000|2022-09-20 06:40:00|2262.5|2256.5|2261.8|2255.8|2262.8|2256.8|2260.8|2254.8|45
1663656300000|2022-09-20 06:45:00|2261.5|2255.5|2259|2253|2262.8|2256.8|2259|2253|26
1663656600000|2022-09-20 06:50:00|2259.3|2253.3|2258|2252|2259.8|2253.8|2257.3|2251.3|51
1663656900000|2022-09-20 06:55:00|2257.8|2251.8|2255.8|2249.8|2258.5|2252.5|2255|2249|83
1663657200000|2022-09-20 07:00:00|2256|2250|2254.5|2248.5|2257.3|2251.3|2254|2248|84
1663657500000|2022-09-20 07:05:00|2254.8|2248.8|2254|2248|2255|2249|2252.5|2246.5|67
1663657800000|2022-09-20 07:10:00|2254.3|2248.3|2254.5|2248.5|2254.8|2248.8|2253|2247|42
1663658100000|2022-09-20 07:15:00|2254.8|2248.8|2259|2253|2259.3|2253.3|2254|2248|42
1663658400000|2022-09-20 07:20:00|2258.5|2252.5|2255.3|2249.3|2259|2253|2255|2249|65
1663658700000|2022-09-20 07:25:00|2255|2249|2251|2245|2256.3|2250.3|2250.5|2244.5|47
1663659000000|2022-09-20 07:30:00|2250.8|2244.8|2249.8|2243.8|2251.3|2245.3|2249.3|2243.3|40
1663659300000|2022-09-20 07:35:00|2250|2244|2250|2244|2250.5|2244.5|2249.3|2243.3|36
1663659600000|2022-09-20 07:40:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.3|2243.3|27
1663659900000|2022-09-20 07:45:00|2250.3|2244.3|2249.8|2243.8|2251.5|2245.5|2249|2243|45
1663660200000|2022-09-20 07:50:00|2249.5|2243.5|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|13
1663660500000|2022-09-20 07:55:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2249.5|2243.5|38
1663660800000|2022-09-20 08:00:00|2251|2245|2250.3|2244.3|2252|2246|2250|2244|36
1663661100000|2022-09-20 08:05:00|2250|2244|2250.8|2244.8|2251|2245|2249.8|2243.8|23
1663661400000|2022-09-20 08:10:00|2250.5|2244.5|2251|2245|2252.3|2246.3|2250|2244|40
1663661700000|2022-09-20 08:15:00|2250.8|2244.8|2246|2240|2251.5|2245.5|2245.5|2239.5|65
1663662000000|2022-09-20 08:20:00|2246.3|2240.3|2245.5|2239.5|2248.5|2242.5|2244.3|2238.3|65
1663662300000|2022-09-20 08:25:00|2245.3|2239.3|2246.3|2240.3|2247.5|2241.5|2244.3|2238.3|23
1663662600000|2022-09-20 08:30:00|2246.5|2240.5|2250.5|2244.5|2251.3|2245.3|2246.5|2240.5|51
1663662900000|2022-09-20 08:35:00|2250.3|2244.3|2252|2246|2253.3|2247.3|2250.3|2244.3|41
1663663200000|2022-09-20 08:40:00|2251.8|2245.8|2253|2247|2254.3|2248.3|2251.8|2245.8|46
1663663500000|2022-09-20 08:45:00|2252.8|2246.8|2254|2248|2254.5|2248.5|2252.5|2246.5|33
1663663800000|2022-09-20 08:50:00|2253.8|2247.8|2254.8|2248.8|2255.8|2249.8|2253.5|2247.5|45
1663664100000|2022-09-20 08:55:00|2255|2249|2255.8|2249.8|2257.5|2251.5|2254.5|2248.5|55
1663664400000|2022-09-20 09:00:00|2255.5|2249.5|2249.8|2243.8|2255.5|2249.5|2249.8|2243.8|37
1663664700000|2022-09-20 09:05:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2247|2241|46
1663665000000|2022-09-20 09:10:00|2249.3|2243.3|2246.5|2240.5|2249.3|2243.3|2246|2240|48
1663665300000|2022-09-20 09:15:00|2246.8|2240.8|2245.5|2239.5|2246.8|2240.8|2244.3|2238.3|43
1663665600000|2022-09-20 09:20:00|2245.3|2239.3|2244.8|2238.8|2246.3|2240.3|2244.8|2238.8|31
1663665900000|2022-09-20 09:25:00|2244.5|2238.5|2245.5|2239.5|2246|2240|2244.5|2238.5|32
1663666200000|2022-09-20 09:30:00|2245.8|2239.8|2249.8|2243.8|2250|2244|2245.8|2239.8|44
1663666500000|2022-09-20 09:35:00|2250|2244|2251.5|2245.5|2252.3|2246.3|2248.8|2242.8|43
1663666800000|2022-09-20 09:40:00|2251.8|2245.8|2249.8|2243.8|2251.8|2245.8|2249.5|2243.5|24
1663667100000|2022-09-20 09:45:00|2250|2244|2250.5|2244.5|2250.8|2244.8|2249.3|2243.3|33
1663667400000|2022-09-20 09:50:00|2250.8|2244.8|2249.5|2243.5|2251.3|2245.3|2249.3|2243.3|24
1663667700000|2022-09-20 09:55:00|2249.8|2243.8|2247.5|2241.5|2250.3|2244.3|2247.3|2241.3|26
1663668000000|2022-09-20 10:00:00|2247.3|2241.3|2246.5|2240.5|2247.5|2241.5|2246.3|2240.3|10
1663668300000|2022-09-20 10:05:00|2246.8|2240.8|2246.3|2240.3|2247|2241|2246|2240|29
1663668600000|2022-09-20 10:10:00|2246.5|2240.5|2246.3|2240.3|2247.3|2241.3|2246.3|2240.3|13
1663668900000|2022-09-20 10:15:00|2246|2240|2247.5|2241.5|2247.8|2241.8|2246|2240|27
1663669200000|2022-09-20 10:20:00|2247.8|2241.8|2250.5|2244.5|2250.5|2244.5|2247.5|2241.5|34
1663669500000|2022-09-20 10:25:00|2250.8|2244.8|2249.3|2243.3|2251|2245|2248.5|2242.5|38
1663669800000|2022-09-20 10:30:00|2249|2243|2252|2246|2252.8|2246.8|2248.8|2242.8|38
1663670100000|2022-09-20 10:35:00|2252.5|2246.5|2250|2244|2254|2248|2248.8|2242.8|49
1663670400000|2022-09-20 10:40:00|2250.5|2244.5|2249.8|2243.8|2250.8|2244.8|2249.5|2243.5|20
1663670700000|2022-09-20 10:45:00|2250|2244|2249|2243|2250.5|2244.5|2248.8|2242.8|14
1663671000000|2022-09-20 10:50:00|2249.3|2243.3|2249|2243|2250.5|2244.5|2248.3|2242.3|42
1663671300000|2022-09-20 10:55:00|2248.8|2242.8|2247|2241|2248.8|2242.8|2246|2240|45
1663671600000|2022-09-20 11:00:00|2246.8|2240.8|2247.3|2241.3|2248|2242|2246.3|2240.3|25
1663671900000|2022-09-20 11:05:00|2246.5|2240.5|2247.5|2241.5|2247.8|2241.8|2245.8|2239.8|15
1663672200000|2022-09-20 11:10:00|2247.3|2241.3|2247|2241|2248|2242|2247|2241|22
1663672500000|2022-09-20 11:15:00|2247.3|2241.3|2248|2242|2249.3|2243.3|2247|2241|35
1663672800000|2022-09-20 11:20:00|2247.8|2241.8|2247.3|2241.3|2248|2242|2246.3|2240.3|24
1663673100000|2022-09-20 11:25:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2247|2241|18
1663673400000|2022-09-20 11:30:00|2248|2242|2248.3|2242.3|2250.8|2244.8|2248|2242|58
1663673700000|2022-09-20 11:35:00|2248.5|2242.5|2249|2243|2249.5|2243.5|2247.8|2241.8|27
1663674000000|2022-09-20 11:40:00|2248.8|2242.8|2248.3|2242.3|2249.5|2243.5|2248|2242|31
1663674300000|2022-09-20 11:45:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2246.3|2240.3|34
1663674600000|2022-09-20 11:50:00|2246.8|2240.8|2251.5|2245.5|2252.5|2246.5|2246.8|2240.8|57
1663674900000|2022-09-20 11:55:00|2251.3|2245.3|2258.3|2252.3|2260.3|2254.3|2249.8|2243.8|131
1663675200000|2022-09-20 12:00:00|2258.8|2252.8|2257.8|2251.8|2262.3|2256.3|2257.1|2251.1|139
1663675500000|2022-09-20 12:05:00|2258|2252|2265|2259|2266.5|2260.5|2257.5|2251.5|83
1663675800000|2022-09-20 12:10:00|2265.3|2259.3|2264.8|2258.8|2265.3|2259.3|2260.6|2254.6|56
1663676100000|2022-09-20 12:15:00|2263.5|2257.5|2261.3|2255.3|2265|2259|2261.3|2255.3|51
1663676400000|2022-09-20 12:20:00|2261|2255|2260.3|2254.3|2261|2255|2258.3|2252.3|45
1663676700000|2022-09-20 12:25:00|2260.5|2254.5|2259.5|2253.5|2263.8|2257.8|2259.5|2253.5|55
1663677000000|2022-09-20 12:30:00|2259.3|2253.3|2262|2256|2262.8|2256.8|2259|2253|57
1663677300000|2022-09-20 12:35:00|2262.3|2256.3|2263.3|2257.3|2264.3|2258.3|2262|2256|24
1663677600000|2022-09-20 12:40:00|2263|2257|2263.3|2257.3|2263.8|2257.8|2262|2256|40
1663677900000|2022-09-20 12:45:00|2263.5|2257.5|2263.3|2257.3|2264.3|2258.3|2263|2257|32
1663678200000|2022-09-20 12:50:00|2263.5|2257.5|2263.8|2257.8|2264|2258|2262.5|2256.5|27
1663678500000|2022-09-20 12:55:00|2263.5|2257.5|2261.8|2255.8|2264.3|2258.3|2261.3|2255.3|37
1663678800000|2022-09-20 13:00:00|2262|2256|2261.5|2255.5|2264.5|2258.5|2260.3|2254.3|146
1663679100000|2022-09-20 13:05:00|2261.3|2255.3|2261.3|2255.3|2262.5|2256.5|2260.3|2254.3|61
1663679400000|2022-09-20 13:10:00|2261|2255|2260|2254|2262|2256|2260|2254|54
1663679700000|2022-09-20 13:15:00|2260.3|2254.3|2259|2253|2260.5|2254.5|2257.3|2251.3|105
1663680000000|2022-09-20 13:20:00|2258.8|2252.8|2255.5|2249.5|2258.8|2252.8|2254.5|2248.5|117
1663680300000|2022-09-20 13:25:00|2255.3|2249.3|2251.3|2245.3|2255.8|2249.8|2251.3|2245.3|130
1663680600000|2022-09-20 13:30:00|2251|2245|2251.3|2245.3|2252.8|2246.8|2249.5|2243.5|118
1663680900000|2022-09-20 13:35:00|2251|2245|2255.8|2249.8|2256|2250|2250.3|2244.3|110
1663681200000|2022-09-20 13:40:00|2256|2250|2253|2247|2256.3|2250.3|2251.8|2245.8|71
1663681500000|2022-09-20 13:45:00|2252.8|2246.8|2255.3|2249.3|2256.8|2250.8|2252.8|2246.8|75
1663681800000|2022-09-20 13:50:00|2255|2249|2256|2250|2258|2252|2254.8|2248.8|84
1663682100000|2022-09-20 13:55:00|2255.8|2249.8|2254|2248|2256.3|2250.3|2253|2247|56
1663682400000|2022-09-20 14:00:00|2254.5|2248.5|2252.8|2246.8|2255|2249|2251.3|2245.3|43
1663682700000|2022-09-20 14:05:00|2253|2247|2255.8|2249.8|2255.8|2249.8|2253|2247|75
1663683000000|2022-09-20 14:10:00|2256|2250|2258.5|2252.5|2258.8|2252.8|2255.8|2249.8|68
1663683300000|2022-09-20 14:15:00|2258.3|2252.3|2260.8|2254.8|2262.3|2256.3|2258.3|2252.3|56
1663683600000|2022-09-20 14:20:00|2260.3|2254.3|2259.3|2253.3|2261.8|2255.8|2258.5|2252.5|82
1663683900000|2022-09-20 14:25:00|2259.5|2253.5|2258.5|2252.5|2260|2254|2258.5|2252.5|39
1663684200000|2022-09-20 14:30:00|2258.3|2252.3|2258.5|2252.5|2260.3|2254.3|2256|2250|64
1663684500000|2022-09-20 14:35:00|2258.3|2252.3|2254.3|2248.3|2259.3|2253.3|2253.8|2247.8|79
1663684800000|2022-09-20 14:40:00|2253.8|2247.8|2257.3|2251.3|2257.3|2251.3|2253.3|2247.3|76
1663685100000|2022-09-20 14:45:00|2256.8|2250.8|2256.8|2250.8|2259.5|2253.5|2255.3|2249.3|91
1663685400000|2022-09-20 14:50:00|2256.5|2250.5|2255.8|2249.8|2260.8|2254.8|2255|2249|95
1663685700000|2022-09-20 14:55:00|2255.5|2249.5|2254.8|2248.8|2256.3|2250.3|2254|2248|87
1663686000000|2022-09-20 15:00:00|2254.5|2248.5|2255.3|2249.3|2255.5|2249.5|2253.8|2247.8|50
1663686300000|2022-09-20 15:05:00|2255.5|2249.5|2251.8|2245.8|2256.3|2250.3|2251.5|2245.5|66
1663686600000|2022-09-20 15:10:00|2251.3|2245.3|2248.8|2242.8|2252|2246|2248.5|2242.5|53
1663686900000|2022-09-20 15:15:00|2248.5|2242.5|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|41
1663687200000|2022-09-20 15:20:00|2247.3|2241.3|2247.3|2241.3|2248.3|2242.3|2246.8|2240.8|62
1663687500000|2022-09-20 15:25:00|2247|2241|2246.3|2240.3|2247.3|2241.3|2245|2239|49
1663687800000|2022-09-20 15:30:00|2246|2240|2250.3|2244.3|2251.3|2245.3|2245.5|2239.5|89
1663688100000|2022-09-20 15:35:00|2249.8|2243.8|2247.5|2241.5|2251.3|2245.3|2247.3|2241.3|66
1663688400000|2022-09-20 15:40:00|2247.8|2241.8|2250.5|2244.5|2250.8|2244.8|2247.8|2241.8|54
1663688700000|2022-09-20 15:45:00|2250.3|2244.3|2250.8|2244.8|2252.5|2246.5|2250.3|2244.3|45
1663689000000|2022-09-20 15:50:00|2251|2245|2251.8|2245.8|2252|2246|2250.5|2244.5|27
1663689300000|2022-09-20 15:55:00|2252|2246|2251|2245|2252.8|2246.8|2251|2245|23
1663689600000|2022-09-20 16:00:00|2251.3|2245.3|2251.5|2245.5|2252|2246|2251.3|2245.3|18
1663689900000|2022-09-20 16:05:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.5|2245.5|13
1663690200000|2022-09-20 16:10:00|2251.8|2245.8|2251.8|2245.8|2252.3|2246.3|2251.8|2245.8|9
1663690500000|2022-09-20 16:15:00|2252|2246|2251.3|2245.3|2252.3|2246.3|2251.3|2245.3|26
1663690800000|2022-09-20 16:20:00|2251.5|2245.5|2250.5|2244.5|2251.5|2245.5|2250.5|2244.5|7
1663691100000|2022-09-20 16:25:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|35
1663691400000|2022-09-20 16:30:00|2250|2244|2250.5|2244.5|2250.8|2244.8|2250|2244|25
1663691700000|2022-09-20 16:35:00|2250.8|2244.8|2251.5|2245.5|2252.3|2246.3|2250.5|2244.5|17
1663692000000|2022-09-20 16:40:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251|2245|11
1663692300000|2022-09-20 16:45:00|2251.8|2245.8|2252.3|2246.3|2252.5|2246.5|2251.8|2245.8|17
1663692600000|2022-09-20 16:50:00|2252|2246|2254.3|2248.3|2254.5|2248.5|2251.8|2245.8|17
1663692900000|2022-09-20 16:55:00|2254.5|2248.5|2254.5|2248.5|2255.5|2249.5|2254.3|2248.3|44
1663693200000|2022-09-20 17:00:00|2254.8|2248.8|2252.8|2246.8|2255.4|2249.4|2252.5|2246.5|73
1663693500000|2022-09-20 17:05:00|2252.5|2246.5|2253|2247|2253.5|2247.5|2252.3|2246.3|43
1663693800000|2022-09-20 17:10:00|2252.5|2246.5|2251.5|2245.5|2253|2247|2251|2245|63
1663694100000|2022-09-20 17:15:00|2251.3|2245.3|2251|2245|2251.5|2245.5|2250.5|2244.5|61
1663694400000|2022-09-20 17:20:00|2251.3|2245.3|2251.8|2245.8|2252|2246|2250.3|2244.3|36
1663694700000|2022-09-20 17:25:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2250|2244|24
1663695000000|2022-09-20 17:30:00|2251.3|2245.3|2250.8|2244.8|2252|2246|2250.3|2244.3|72
1663695300000|2022-09-20 17:35:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|36
1663695600000|2022-09-20 17:40:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250|2244|12
1663695900000|2022-09-20 17:45:00|2250.8|2244.8|2250.5|2244.5|2251|2245|2250.5|2244.5|6
1663696200000|2022-09-20 17:50:00|2250.8|2244.8|2251.3|2245.3|2252.8|2246.8|2250.8|2244.8|26
1663696500000|2022-09-20 17:55:00|2255.8|2240.8|2261.3|2246.3|2261.3|2246.3|2255.8|2240.8|14
1663718400000|2022-09-21 00:00:00|2252.3|2246.1|2252.1|2246.1|2252.4|2246.4|2250.9|2244.9|16
1663718700000|2022-09-21 00:05:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251|2245|18
1663719000000|2022-09-21 00:10:00|2252.8|2246.8|2252|2246|2253.9|2247.9|2251.5|2245.5|48
1663719300000|2022-09-21 00:15:00|2251.8|2245.8|2251|2245|2252.3|2246.3|2250.3|2244.3|24
1663719600000|2022-09-21 00:20:00|2250.8|2244.8|2251|2245|2251|2245|2250.8|2244.8|6
1663719900000|2022-09-21 00:25:00|2251.3|2245.3|2250.8|2244.8|2251.8|2245.8|2250.8|2244.8|10
1663720200000|2022-09-21 00:30:00|2251.5|2245.5|2249.5|2243.5|2251.8|2245.8|2249.3|2243.3|47
1663720500000|2022-09-21 00:35:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2249.8|2243.8|7
1663720800000|2022-09-21 00:40:00|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2251|2245|8
1663721100000|2022-09-21 00:45:00|2251|2245|2252.3|2246.3|2252.5|2246.5|2251|2245|8
1663721400000|2022-09-21 00:50:00|2252|2246|2251.5|2245.5|2252|2246|2251|2245|11
1663721700000|2022-09-21 00:55:00|2251.8|2245.8|2254.5|2248.5|2254.5|2248.5|2251.8|2245.8|23
1663722000000|2022-09-21 01:00:00|2254.3|2248.3|2250|2244|2254.5|2248.5|2248.8|2242.8|65
1663722300000|2022-09-21 01:05:00|2249.8|2243.8|2251|2245|2251.8|2245.8|2249.3|2243.3|66
1663722600000|2022-09-21 01:10:00|2251.5|2245.5|2253.5|2247.5|2254.8|2248.8|2251.3|2245.3|49
1663722900000|2022-09-21 01:15:00|2253.3|2247.3|2251|2245|2253.3|2247.3|2249.8|2243.8|72
1663723200000|2022-09-21 01:20:00|2251.3|2245.3|2246.8|2240.8|2251.5|2245.5|2246.5|2240.5|29
1663723500000|2022-09-21 01:25:00|2246.3|2240.3|2246|2240|2247.8|2241.8|2245.8|2239.8|47
1663723800000|2022-09-21 01:30:00|2245.8|2239.8|2243.3|2237.3|2246|2240|2242.3|2236.3|44
1663724100000|2022-09-21 01:35:00|2243.5|2237.5|2243|2237|2246.3|2240.3|2242.3|2236.3|60
1663724400000|2022-09-21 01:40:00|2242.8|2236.8|2244.8|2238.8|2245|2239|2242|2236|57
1663724700000|2022-09-21 01:45:00|2244.5|2238.5|2246|2240|2247.8|2241.8|2244|2238|57
1663725000000|2022-09-21 01:50:00|2245.8|2239.8|2244.5|2238.5|2246.5|2240.5|2244.3|2238.3|40
1663725300000|2022-09-21 01:55:00|2244.3|2238.3|2243.5|2237.5|2244.5|2238.5|2243|2237|26
1663725600000|2022-09-21 02:00:00|2243.8|2237.8|2241.8|2235.8|2245.3|2239.3|2241.8|2235.8|25
1663725900000|2022-09-21 02:05:00|2241.5|2235.5|2244.3|2238.3|2244.5|2238.5|2241|2235|35
1663726200000|2022-09-21 02:10:00|2244.5|2238.5|2248|2242|2250.3|2244.3|2244.5|2238.5|100
1663726500000|2022-09-21 02:15:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|4
1663726800000|2022-09-21 02:20:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|8
1663727100000|2022-09-21 02:25:00|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|6
1663727400000|2022-09-21 02:30:00|2248.8|2242.8|2246.5|2240.5|2250|2244|2246.3|2240.3|32
1663727700000|2022-09-21 02:35:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2245|2239|35
1663728000000|2022-09-21 02:40:00|2246|2240|2248|2242|2248.5|2242.5|2246|2240|55
1663728300000|2022-09-21 02:45:00|2248.3|2242.3|2248.3|2242.3|2249.3|2243.3|2247.8|2241.8|24
1663728600000|2022-09-21 02:50:00|2248.5|2242.5|2250|2244|2250.8|2244.8|2248.3|2242.3|40
1663728900000|2022-09-21 02:55:00|2250.3|2244.3|2251.3|2245.3|2251.5|2245.5|2248|2242|33
1663729200000|2022-09-21 03:00:00|2251.8|2245.8|2249.8|2243.8|2251.8|2245.8|2249.5|2243.5|27
1663729500000|2022-09-21 03:05:00|2249.5|2243.5|2246.5|2240.5|2250.3|2244.3|2246.5|2240.5|32
1663729800000|2022-09-21 03:10:00|2246.3|2240.3|2245.8|2239.8|2247|2241|2244.8|2238.8|28
1663730100000|2022-09-21 03:15:00|2245.5|2239.5|2244.8|2238.8|2246.5|2240.5|2244.5|2238.5|29
1663730400000|2022-09-21 03:20:00|2244.5|2238.5|2245.8|2239.8|2245.8|2239.8|2244.5|2238.5|28
1663730700000|2022-09-21 03:25:00|2246.5|2240.5|2245.5|2239.5|2247.8|2241.8|2245.3|2239.3|13
1663731000000|2022-09-21 03:30:00|2245.8|2239.8|2245.8|2239.8|2248.5|2242.5|2245.8|2239.8|23
1663731300000|2022-09-21 03:35:00|2246|2240|2245.5|2239.5|2246.5|2240.5|2245.5|2239.5|10
1663731600000|2022-09-21 03:40:00|2245.3|2239.3|2245|2239|2247|2241|2244.8|2238.8|15
1663731900000|2022-09-21 03:45:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2244|2238|7
1663732200000|2022-09-21 03:50:00|2244|2238|2243|2237|2244|2238|2243|2237|5
1663732500000|2022-09-21 03:55:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2241.5|2235.5|20
1663732800000|2022-09-21 04:00:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.5|2235.5|7
1663733100000|2022-09-21 04:05:00|2241.5|2235.5|2242|2236|2242.3|2236.3|2241.5|2235.5|7
1663733400000|2022-09-21 04:10:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|4
1663733700000|2022-09-21 04:15:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241|2235|10
1663734000000|2022-09-21 04:20:00|2241.8|2235.8|2243|2237|2243.5|2237.5|2241.8|2235.8|6
1663734300000|2022-09-21 04:25:00|2242.3|2236.3|2240.5|2234.5|2244|2238|2239.5|2233.5|18
1663734600000|2022-09-21 04:30:00|2240.3|2234.3|2240.5|2234.5|2240.8|2234.8|2240|2234|8
1663734900000|2022-09-21 04:35:00|2240.8|2234.8|2242|2236|2242.5|2236.5|2240.8|2234.8|9
1663735200000|2022-09-21 04:40:00|2242.5|2236.5|2242.5|2236.5|2243|2237|2242.5|2236.5|4
1663735500000|2022-09-21 04:45:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|9
1663735800000|2022-09-21 04:50:00|2241.3|2235.3|2241|2235|2241.8|2235.8|2240.3|2234.3|13
1663736100000|2022-09-21 04:55:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2241.3|2235.3|3
1663736400000|2022-09-21 05:00:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240.5|2234.5|11
1663736700000|2022-09-21 05:05:00|2241.3|2235.3|2241|2235|2241.8|2235.8|2240.8|2234.8|13
1663737000000|2022-09-21 05:10:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|5
1663737600000|2022-09-21 05:20:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2240.5|2234.5|11
1663737900000|2022-09-21 05:25:00|2242|2236|2244.8|2238.8|2246|2240|2242|2236|21
1663738200000|2022-09-21 05:30:00|2245|2239|2245.8|2239.8|2246.8|2240.8|2244.3|2238.3|41
1663738500000|2022-09-21 05:35:00|2246|2240|2244|2238|2246|2240|2243.8|2237.8|32
1663738800000|2022-09-21 05:40:00|2244.3|2238.3|2244|2238|2245|2239|2243.5|2237.5|25
1663739100000|2022-09-21 05:45:00|2244.3|2238.3|2244.8|2238.8|2245.3|2239.3|2243.8|2237.8|25
1663739400000|2022-09-21 05:50:00|2244.5|2238.5|2246.8|2240.8|2248.8|2242.8|2244.3|2238.3|97
1663739700000|2022-09-21 05:55:00|2247|2241|2244.8|2238.8|2248.3|2242.3|2244.5|2238.5|60
1663740000000|2022-09-21 06:00:00|2244.5|2238.5|2243.5|2237.5|2245|2239|2241.3|2235.3|39
1663740300000|2022-09-21 06:05:00|2244|2238|2244|2238|2246|2240|2243.3|2237.3|53
1663740600000|2022-09-21 06:10:00|2244.3|2238.3|2245.8|2239.8|2246.5|2240.5|2244|2238|59
1663740900000|2022-09-21 06:15:00|2246|2240|2246.8|2240.8|2248.3|2242.3|2244.8|2238.8|52
1663741200000|2022-09-21 06:20:00|2247|2241|2247|2241|2248|2242|2245.3|2239.3|49
1663741500000|2022-09-21 06:25:00|2246.5|2240.5|2244.5|2238.5|2247.3|2241.3|2243.8|2237.8|48
1663741800000|2022-09-21 06:30:00|2244.8|2238.8|2247|2241|2247|2241|2243.5|2237.5|111
1663742100000|2022-09-21 06:35:00|2247.3|2241.3|2259|2253|2259.5|2253.5|2247|2241|79
1663742400000|2022-09-21 06:40:00|2258.5|2252.5|2260|2254|2260|2254|2255.5|2249.5|132
1663742700000|2022-09-21 06:45:00|2260.3|2254.3|2259.8|2253.8|2261.8|2255.8|2256.3|2250.3|67
1663743000000|2022-09-21 06:50:00|2259.5|2253.5|2257.5|2251.5|2259.8|2253.8|2256.8|2250.8|39
1663743300000|2022-09-21 06:55:00|2257.3|2251.3|2252|2246|2257.3|2251.3|2251.5|2245.5|59
1663743600000|2022-09-21 07:00:00|2251.8|2245.8|2241.5|2235.5|2253|2247|2241.5|2235.5|132
1663743900000|2022-09-21 07:05:00|2241.8|2235.8|2242.3|2236.3|2245.5|2239.5|2241.8|2235.8|69
1663744200000|2022-09-21 07:10:00|2242.5|2236.5|2244.5|2238.5|2246.3|2240.3|2242.3|2236.3|47
1663744500000|2022-09-21 07:15:00|2244.3|2238.3|2246.8|2240.8|2252|2246|2243|2237|65
1663744800000|2022-09-21 07:20:00|2246.5|2240.5|2245.5|2239.5|2247.8|2241.8|2241.8|2235.8|42
1663745100000|2022-09-21 07:25:00|2245.8|2239.8|2248.8|2242.8|2250.3|2244.3|2245.5|2239.5|40
1663745400000|2022-09-21 07:30:00|2248.5|2242.5|2250.5|2244.5|2251.3|2245.3|2246.8|2240.8|42
1663745700000|2022-09-21 07:35:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2248.3|2242.3|27
1663746000000|2022-09-21 07:40:00|2252|2246|2249.3|2243.3|2252.8|2246.8|2249|2243|45
1663746300000|2022-09-21 07:45:00|2249.5|2243.5|2249.5|2243.5|2250.5|2244.5|2249|2243|26
1663746600000|2022-09-21 07:50:00|2249.3|2243.3|2249.3|2243.3|2250.5|2244.5|2249.3|2243.3|15
1663746900000|2022-09-21 07:55:00|2249|2243|2246.3|2240.3|2249.3|2243.3|2246.3|2240.3|21
1663747200000|2022-09-21 08:00:00|2246.5|2240.5|2246|2240|2248.3|2242.3|2244.3|2238.3|60
1663747500000|2022-09-21 08:05:00|2245.8|2239.8|2241.8|2235.8|2246.8|2240.8|2241.5|2235.5|66
1663747800000|2022-09-21 08:10:00|2241.5|2235.5|2239.8|2233.8|2242|2236|2239.5|2233.5|52
1663748100000|2022-09-21 08:15:00|2239.5|2233.5|2229.5|2223.5|2240.5|2234.5|2228|2222|76
1663748400000|2022-09-21 08:20:00|2229.3|2223.3|2228.3|2222.3|2233|2227|2228|2222|71
1663748700000|2022-09-21 08:25:00|2227.8|2221.8|2218.6|2212.6|2227.8|2221.8|2218.3|2212.3|54
1663749000000|2022-09-21 08:30:00|2218.8|2212.8|2221.3|2215.3|2221.5|2215.5|2217|2211|69
1663749300000|2022-09-21 08:35:00|2221.5|2215.5|2218.8|2212.8|2221.8|2215.8|2218.8|2212.8|50
1663749600000|2022-09-21 08:40:00|2219|2213|2216.5|2210.5|2219|2213|2216.3|2210.3|32
1663749900000|2022-09-21 08:45:00|2216.3|2210.3|2210.3|2204.3|2217.3|2211.3|2209.8|2203.8|49
1663750200000|2022-09-21 08:50:00|2211|2205|2211.5|2205.5|2214|2208|2211|2205|55
1663750500000|2022-09-21 08:55:00|2211.3|2205.3|2214.5|2208.5|2215|2209|2211.3|2205.3|54
1663750800000|2022-09-21 09:00:00|2214.8|2208.8|2216.3|2210.3|2216.3|2210.3|2214|2208|75
1663751100000|2022-09-21 09:05:00|2216|2210|2214|2208|2216.8|2210.8|2214|2208|67
1663751400000|2022-09-21 09:10:00|2214.3|2208.3|2213.5|2207.5|2215|2209|2212|2206|38
1663751700000|2022-09-21 09:15:00|2213.3|2207.3|2211.8|2205.8|2214|2208|2211.8|2205.8|17
1663752000000|2022-09-21 09:20:00|2212|2206|2216.5|2210.5|2216.8|2210.8|2211.8|2205.8|33
1663752300000|2022-09-21 09:25:00|2216.8|2210.8|2216.5|2210.5|2218|2212|2215.8|2209.8|31
1663752600000|2022-09-21 09:30:00|2216.8|2210.8|2214.5|2208.5|2216.8|2210.8|2214.3|2208.3|27
1663752900000|2022-09-21 09:35:00|2214.8|2208.8|2213|2207|2215.8|2209.8|2212.5|2206.5|25
1663753200000|2022-09-21 09:40:00|2212.8|2206.8|2212.8|2206.8|2213|2207|2212.8|2206.8|3
1663753500000|2022-09-21 09:45:00|2212.5|2206.5|2212.3|2206.3|2213.3|2207.3|2211.5|2205.5|19
1663753800000|2022-09-21 09:50:00|2212.5|2206.5|2212.5|2206.5|2213|2207|2211.8|2205.8|26
1663754100000|2022-09-21 09:55:00|2212.3|2206.3|2212.8|2206.8|2213.3|2207.3|2212.3|2206.3|13
1663754400000|2022-09-21 10:00:00|2212.5|2206.5|2214.5|2208.5|2215.8|2209.8|2212.5|2206.5|51
1663754700000|2022-09-21 10:05:00|2214.3|2208.3|2212.8|2206.8|2214.5|2208.5|2212.8|2206.8|17
1663755000000|2022-09-21 10:10:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2211.8|2205.8|12
1663755300000|2022-09-21 10:15:00|2212.5|2206.5|2212.3|2206.3|2213.8|2207.8|2212.3|2206.3|25
1663755600000|2022-09-21 10:20:00|2212.5|2206.5|2214.3|2208.3|2214.5|2208.5|2212.5|2206.5|18
1663755900000|2022-09-21 10:25:00|2214.5|2208.5|2215.3|2209.3|2216|2210|2214.5|2208.5|21
1663756200000|2022-09-21 10:30:00|2215.5|2209.5|2217|2211|2219.3|2213.3|2215.5|2209.5|39
1663756500000|2022-09-21 10:35:00|2216.8|2210.8|2215.3|2209.3|2217.8|2211.8|2215|2209|27
1663756800000|2022-09-21 10:40:00|2216|2210|2216.8|2210.8|2217|2211|2215.8|2209.8|20
1663757100000|2022-09-21 10:45:00|2217.5|2211.5|2218.3|2212.3|2219|2213|2215.8|2209.8|22
1663757400000|2022-09-21 10:50:00|2218|2212|2221.5|2215.5|2221.5|2215.5|2217.8|2211.8|27
1663757700000|2022-09-21 10:55:00|2221.3|2215.3|2220|2214|2222.8|2216.8|2219.8|2213.8|28
1663758000000|2022-09-21 11:00:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.3|2213.3|33
1663758300000|2022-09-21 11:05:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2219|2213|21
1663758600000|2022-09-21 11:10:00|2219.5|2213.5|2221.3|2215.3|2221.3|2215.3|2219.3|2213.3|29
1663758900000|2022-09-21 11:15:00|2221.5|2215.5|2223.5|2217.5|2223.8|2217.8|2220.8|2214.8|63
1663759200000|2022-09-21 11:20:00|2223.8|2217.8|2220.8|2214.8|2224|2218|2220.3|2214.3|33
1663759500000|2022-09-21 11:25:00|2221|2215|2221.3|2215.3|2221.8|2215.8|2220.5|2214.5|25
1663759800000|2022-09-21 11:30:00|2221.5|2215.5|2220|2214|2222|2216|2219|2213|45
1663760100000|2022-09-21 11:35:00|2220.3|2214.3|2219.3|2213.3|2221.5|2215.5|2219.3|2213.3|37
1663760400000|2022-09-21 11:40:00|2219|2213|2220|2214|2220.5|2214.5|2219|2213|19
1663760700000|2022-09-21 11:45:00|2220.3|2214.3|2219.5|2213.5|2221|2215|2219.3|2213.3|35
1663761000000|2022-09-21 11:50:00|2219.3|2213.3|2220|2214|2220.3|2214.3|2218.8|2212.8|20
1663761300000|2022-09-21 11:55:00|2220.3|2214.3|2221.4|2215.4|2223.5|2217.5|2218.3|2212.3|82
1663761600000|2022-09-21 12:00:00|2221.1|2215.1|2218.5|2212.5|2221.5|2215.5|2217.5|2211.5|77
1663761900000|2022-09-21 12:05:00|2218.8|2212.8|2220.8|2214.8|2221|2215|2218.3|2212.3|34
1663762200000|2022-09-21 12:10:00|2221.3|2215.3|2223|2217|2223.3|2217.3|2220|2214|53
1663762500000|2022-09-21 12:15:00|2223.3|2217.3|2222.3|2216.3|2225.8|2219.8|2221.5|2215.5|66
1663762800000|2022-09-21 12:20:00|2222.5|2216.5|2225.5|2219.5|2225.5|2219.5|2222.3|2216.3|81
1663763100000|2022-09-21 12:25:00|2225.3|2219.3|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|41
1663763400000|2022-09-21 12:30:00|2224.5|2218.5|2224.5|2218.5|2225.8|2219.8|2223.8|2217.8|32
1663763700000|2022-09-21 12:35:00|2224.8|2218.8|2225.5|2219.5|2225.8|2219.8|2224|2218|17
1663764000000|2022-09-21 12:40:00|2225.8|2219.8|2224|2218|2225.8|2219.8|2223.5|2217.5|19
1663764300000|2022-09-21 12:45:00|2223.8|2217.8|2223.8|2217.8|2224.3|2218.3|2223.3|2217.3|15
1663764600000|2022-09-21 12:50:00|2223.5|2217.5|2224.3|2218.3|2225|2219|2222.8|2216.8|22
1663764900000|2022-09-21 12:55:00|2224|2218|2225.3|2219.3|2226.3|2220.3|2222|2216|68
1663765200000|2022-09-21 13:00:00|2225|2219|2230|2224|2232.3|2226.3|2225|2219|237
1663765500000|2022-09-21 13:05:00|2231|2225|2233.3|2227.3|2233.3|2227.3|2229.5|2223.5|141
1663765800000|2022-09-21 13:10:00|2233|2227|2232.8|2226.8|2234.5|2228.5|2232.5|2226.5|86
1663766100000|2022-09-21 13:15:00|2233|2227|2232.8|2226.8|2235|2229|2232.5|2226.5|66
1663766400000|2022-09-21 13:20:00|2233|2227|2230.8|2224.8|2233.5|2227.5|2230.5|2224.5|31
1663766700000|2022-09-21 13:25:00|2230.5|2224.5|2229.5|2223.5|2231.3|2225.3|2228.5|2222.5|170
1663767000000|2022-09-21 13:30:00|2230|2224|2225.3|2219.3|2231.3|2225.3|2222.8|2216.8|86
1663767300000|2022-09-21 13:35:00|2225|2219|2228.8|2222.8|2229.5|2223.5|2224.8|2218.8|78
1663767600000|2022-09-21 13:40:00|2228.5|2222.5|2225.5|2219.5|2230.4|2224.4|2225|2219|64
1663767900000|2022-09-21 13:45:00|2225.3|2219.3|2222.6|2216.6|2228|2222|2222.5|2216.5|76
1663768200000|2022-09-21 13:50:00|2222.4|2216.4|2220|2214|2222.5|2216.5|2218.8|2212.8|157
1663768500000|2022-09-21 13:55:00|2219.8|2213.8|2218.3|2212.3|2220.5|2214.5|2217.5|2211.5|200
1663768800000|2022-09-21 14:00:00|2218|2212|2217.5|2211.5|2221|2215|2216.8|2210.8|147
1663769100000|2022-09-21 14:05:00|2217.8|2211.8|2217.8|2211.8|2219.3|2213.3|2216.5|2210.5|112
1663769400000|2022-09-21 14:10:00|2217.5|2211.5|2216.8|2210.8|2219|2213|2215.3|2209.3|92
1663769700000|2022-09-21 14:15:00|2217|2211|2218|2212|2219|2213|2216.3|2210.3|95
1663770000000|2022-09-21 14:20:00|2217.8|2211.8|2220.8|2214.8|2221.5|2215.5|2217|2211|96
1663770300000|2022-09-21 14:25:00|2220.5|2214.5|2221.3|2215.3|2223.1|2217.1|2219.8|2213.8|147
1663770600000|2022-09-21 14:30:00|2221.8|2215.8|2223.5|2217.5|2223.5|2217.5|2219.5|2213.5|137
1663770900000|2022-09-21 14:35:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|95
1663771200000|2022-09-21 14:40:00|2223.3|2217.3|2215.8|2209.8|2223.3|2217.3|2215.8|2209.8|76
1663771500000|2022-09-21 14:45:00|2215.5|2209.5|2217.8|2211.8|2218|2212|2215.5|2209.5|51
1663771800000|2022-09-21 14:50:00|2217.5|2211.5|2216.5|2210.5|2217.8|2211.8|2216|2210|76
1663772100000|2022-09-21 14:55:00|2216.3|2210.3|2208.8|2202.8|2216.5|2210.5|2207.8|2201.8|71
1663772400000|2022-09-21 15:00:00|2209|2203|2209|2203|2210.5|2204.5|2207.8|2201.8|71
1663772700000|2022-09-21 15:05:00|2208.8|2202.8|2207.3|2201.3|2209|2203|2207.3|2201.3|29
1663773000000|2022-09-21 15:10:00|2207.5|2201.5|2207.8|2201.8|2208.5|2202.5|2206.8|2200.8|35
1663773300000|2022-09-21 15:15:00|2208|2202|2206.8|2200.8|2208.3|2202.3|2206.8|2200.8|26
1663773600000|2022-09-21 15:20:00|2206.5|2200.5|2207.5|2201.5|2208|2202|2205.3|2199.3|48
1663773900000|2022-09-21 15:25:00|2207.3|2201.3|2204|2198|2207.3|2201.3|2201.4|2195.4|90
1663774200000|2022-09-21 15:30:00|2203.8|2197.8|2207.5|2201.5|2208.3|2202.3|2203.5|2197.5|96
1663774500000|2022-09-21 15:35:00|2206.8|2200.8|2210.8|2204.8|2212.1|2206.1|2206.8|2200.8|89
1663774800000|2022-09-21 15:40:00|2210.5|2204.5|2213.3|2207.3|2213.3|2207.3|2210.3|2204.3|39
1663775100000|2022-09-21 15:45:00|2213|2207|2212.5|2206.5|2213.8|2207.8|2211.5|2205.5|42
1663775400000|2022-09-21 15:50:00|2212.8|2206.8|2210.5|2204.5|2213.3|2207.3|2210|2204|34
1663775700000|2022-09-21 15:55:00|2210|2204|2209.3|2203.3|2210.8|2204.8|2207.8|2201.8|37
1663776000000|2022-09-21 16:00:00|2208.8|2202.8|2209.8|2203.8|2211.8|2205.8|2208.8|2202.8|28
1663776300000|2022-09-21 16:05:00|2209.5|2203.5|2210.5|2204.5|2211.3|2205.3|2209.5|2203.5|16
1663776600000|2022-09-21 16:10:00|2210.8|2204.8|2212.3|2206.3|2213.5|2207.5|2210.5|2204.5|24
1663776900000|2022-09-21 16:15:00|2212|2206|2211.5|2205.5|2212.8|2206.8|2210.8|2204.8|19
1663777200000|2022-09-21 16:20:00|2211.8|2205.8|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|9
1663777500000|2022-09-21 16:25:00|2211.8|2205.8|2212.3|2206.3|2212.8|2206.8|2211.3|2205.3|17
1663777800000|2022-09-21 16:30:00|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|43
1663778100000|2022-09-21 16:35:00|2212.5|2206.5|2212.8|2206.8|2213.8|2207.8|2212.5|2206.5|30
1663778400000|2022-09-21 16:40:00|2213|2207|2214|2208|2214.3|2208.3|2212.8|2206.8|26
1663778700000|2022-09-21 16:45:00|2213.8|2207.8|2214.5|2208.5|2215.5|2209.5|2213|2207|47
1663779000000|2022-09-21 16:50:00|2214.3|2208.3|2213.8|2207.8|2214.5|2208.5|2213.5|2207.5|25
1663779300000|2022-09-21 16:55:00|2214|2208|2213.5|2207.5|2214.3|2208.3|2212.3|2206.3|34
1663779600000|2022-09-21 17:00:00|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|33
1663779900000|2022-09-21 17:05:00|2212.3|2206.3|2207.3|2201.3|2212.3|2206.3|2206.9|2200.9|33
1663780200000|2022-09-21 17:10:00|2207|2201|2210.6|2204.6|2210.6|2204.6|2207|2201|28
1663780500000|2022-09-21 17:15:00|2210.8|2204.8|2210.8|2204.8|2211.5|2205.5|2210.3|2204.3|29
1663780800000|2022-09-21 17:20:00|2210.5|2204.5|2210.8|2204.8|2211.5|2205.5|2210|2204|18
1663781100000|2022-09-21 17:25:00|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.5|2204.5|4
1663781400000|2022-09-21 17:30:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|11
1663781700000|2022-09-21 17:35:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2208.3|2202.3|11
1663782000000|2022-09-21 17:40:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|10
1663782300000|2022-09-21 17:45:00|2209.5|2203.5|2211|2205|2211|2205|2206.5|2200.5|44
1663782600000|2022-09-21 17:50:00|2210.8|2204.8|2207.5|2201.5|2210.8|2204.8|2207.3|2201.3|29
1663782900000|2022-09-21 17:55:00|2207.8|2201.8|2212.3|2197.3|2213.8|2201.8|2207.5|2197|11
1663804800000|2022-09-22 00:00:00|2209.8|2203.8|2207.9|2201.9|2210|2204|2207.4|2201.4|12
1663805100000|2022-09-22 00:05:00|2208|2202|2208.8|2202.8|2209.5|2203.5|2207.8|2201.8|31
1663805400000|2022-09-22 00:10:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|16
1663805700000|2022-09-22 00:15:00|2208|2202|2208.8|2202.8|2209.6|2203.6|2207.8|2201.8|42
1663806000000|2022-09-22 00:20:00|2208.5|2202.5|2206.5|2200.5|2208.5|2202.5|2205.3|2199.3|12
1663806300000|2022-09-22 00:25:00|2206.8|2200.8|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|9
1663806600000|2022-09-22 00:30:00|2208.5|2202.5|2207.8|2201.8|2209.3|2203.3|2207.3|2201.3|41
1663806900000|2022-09-22 00:35:00|2207.5|2201.5|2207.3|2201.3|2208.1|2202.1|2206.9|2200.9|26
1663807200000|2022-09-22 00:40:00|2206.8|2200.8|2206.8|2200.8|2208.3|2202.3|2206|2200|28
1663807500000|2022-09-22 00:45:00|2207|2201|2208.5|2202.5|2209|2203|2207|2201|22
1663807800000|2022-09-22 00:50:00|2208.3|2202.3|2206.8|2200.8|2208.3|2202.3|2206.8|2200.8|23
1663808100000|2022-09-22 00:55:00|2206.5|2200.5|2207|2201|2207.3|2201.3|2205|2199|45
1663808400000|2022-09-22 01:00:00|2207.3|2201.3|2208|2202|2208.3|2202.3|2204|2198|146
1663808700000|2022-09-22 01:05:00|2208.3|2202.3|2209.5|2203.5|2209.8|2203.8|2207.3|2201.3|69
1663809000000|2022-09-22 01:10:00|2208.8|2202.8|2212.5|2206.5|2213|2207|2207.8|2201.8|66
1663809300000|2022-09-22 01:15:00|2212.8|2206.8|2213.4|2207.4|2214.8|2208.8|2209.3|2203.3|130
1663809600000|2022-09-22 01:20:00|2213.1|2207.1|2214.5|2208.5|2215.3|2209.3|2213|2207|62
1663809900000|2022-09-22 01:25:00|2214.3|2208.3|2218.3|2212.3|2218.3|2212.3|2214.3|2208.3|88
1663810200000|2022-09-22 01:30:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2217|2211|92
1663810500000|2022-09-22 01:35:00|2218.8|2212.8|2221.3|2215.3|2221.8|2215.8|2218.8|2212.8|45
1663810800000|2022-09-22 01:40:00|2221|2215|2222.8|2216.8|2223.5|2217.5|2219.5|2213.5|72
1663811100000|2022-09-22 01:45:00|2223.5|2217.5|2222.3|2216.3|2223.5|2217.5|2220.3|2214.3|122
1663811400000|2022-09-22 01:50:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.8|2214.8|69
1663811700000|2022-09-22 01:55:00|2220.5|2214.5|2221.8|2215.8|2222.3|2216.3|2220|2214|65
1663812000000|2022-09-22 02:00:00|2221.5|2215.5|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|21
1663812300000|2022-09-22 02:05:00|2220.5|2214.5|2216.5|2210.5|2220.5|2214.5|2216.5|2210.5|20
1663812600000|2022-09-22 02:10:00|2216|2210|2218.8|2212.8|2219.5|2213.5|2216|2210|13
1663812900000|2022-09-22 02:15:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2215.8|2209.8|20
1663813200000|2022-09-22 02:20:00|2217.5|2211.5|2217.3|2211.3|2218|2212|2217.3|2211.3|6
1663813800000|2022-09-22 02:30:00|2217.8|2211.8|2218.3|2212.3|2221.3|2215.3|2217.8|2211.8|40
1663814100000|2022-09-22 02:35:00|2218.5|2212.5|2220.8|2214.8|2221|2215|2218|2212|45
1663814400000|2022-09-22 02:40:00|2220.5|2214.5|2220.5|2214.5|2221.3|2215.3|2220|2214|36
1663814700000|2022-09-22 02:45:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219|2213|10
1663815000000|2022-09-22 02:50:00|2220|2214|2220|2214|2220.3|2214.3|2219.8|2213.8|18
1663815300000|2022-09-22 02:55:00|2220.3|2214.3|2221.3|2215.3|2221.3|2215.3|2219.3|2213.3|29
1663815600000|2022-09-22 03:00:00|2220.3|2214.3|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|21
1663815900000|2022-09-22 03:05:00|2221.5|2215.5|2222.3|2216.3|2222.3|2216.3|2220.3|2214.3|30
1663816200000|2022-09-22 03:10:00|2222|2216|2221.3|2215.3|2222|2216|2220|2214|10
1663816500000|2022-09-22 03:15:00|2221|2215|2221|2215|2221.5|2215.5|2220.3|2214.3|12
1663816800000|2022-09-22 03:20:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.3|2214.3|16
1663817100000|2022-09-22 03:25:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2219.8|2213.8|15
1663817400000|2022-09-22 03:30:00|2219.8|2213.8|2216|2210|2220|2214|2215.5|2209.5|25
1663817700000|2022-09-22 03:35:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|4
1663818000000|2022-09-22 03:40:00|2215.3|2209.3|2217.3|2211.3|2217.3|2211.3|2215|2209|12
1663818300000|2022-09-22 03:45:00|2217|2211|2216.8|2210.8|2217|2211|2216.5|2210.5|3
1663818600000|2022-09-22 03:50:00|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|2
1663818900000|2022-09-22 03:55:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1663819200000|2022-09-22 04:00:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|3
1663819500000|2022-09-22 04:05:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|5
1663819800000|2022-09-22 04:10:00|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2214.8|2208.8|7
1663820100000|2022-09-22 04:15:00|2215.8|2209.8|2217|2211|2217.3|2211.3|2215.8|2209.8|8
1663820700000|2022-09-22 04:25:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2215.5|2209.5|9
1663821000000|2022-09-22 04:30:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1663821600000|2022-09-22 04:40:00|2216|2210|2215.3|2209.3|2216|2210|2215.3|2209.3|3
1663821900000|2022-09-22 04:45:00|2215|2209|2215.3|2209.3|2215.5|2209.5|2214.8|2208.8|7
1663822200000|2022-09-22 04:50:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|3
1663822500000|2022-09-22 04:55:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|4
1663823100000|2022-09-22 05:05:00|2215.3|2209.3|2216.5|2210.5|2216.5|2210.5|2215.3|2209.3|5
1663824000000|2022-09-22 05:20:00|2216.8|2210.8|2216|2210|2217|2211|2215.8|2209.8|9
1663824300000|2022-09-22 05:25:00|2215.8|2209.8|2215.8|2209.8|2216|2210|2215.3|2209.3|11
1663824600000|2022-09-22 05:30:00|2216|2210|2221|2215|2222.5|2216.5|2216|2210|71
1663824900000|2022-09-22 05:35:00|2221.3|2215.3|2221.3|2215.3|2221.5|2215.5|2219.5|2213.5|60
1663825200000|2022-09-22 05:40:00|2221.5|2215.5|2219.5|2213.5|2221.5|2215.5|2218.3|2212.3|31
1663825500000|2022-09-22 05:45:00|2220|2214|2218|2212|2220.5|2214.5|2217|2211|29
1663825800000|2022-09-22 05:50:00|2218.5|2212.5|2217.8|2211.8|2219.8|2213.8|2217.5|2211.5|38
1663826100000|2022-09-22 05:55:00|2217.5|2211.5|2213.8|2207.8|2217.5|2211.5|2213.8|2207.8|23
1663826400000|2022-09-22 06:00:00|2213.3|2207.3|2213|2207|2214|2208|2212.5|2206.5|37
1663826700000|2022-09-22 06:05:00|2212.8|2206.8|2212.8|2206.8|2213.8|2207.8|2210.5|2204.5|69
1663827000000|2022-09-22 06:10:00|2212.5|2206.5|2212.8|2206.8|2213.8|2207.8|2212|2206|60
1663827300000|2022-09-22 06:15:00|2213|2207|2215|2209|2215|2209|2212|2206|54
1663827600000|2022-09-22 06:20:00|2214.3|2208.3|2213.5|2207.5|2215.8|2209.8|2213.3|2207.3|33
1663827900000|2022-09-22 06:25:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2212|2206|28
1663828200000|2022-09-22 06:30:00|2213.3|2207.3|2211.8|2205.8|2214.3|2208.3|2211.8|2205.8|28
1663828500000|2022-09-22 06:35:00|2212|2206|2212.3|2206.3|2214.5|2208.5|2211.8|2205.8|44
1663828800000|2022-09-22 06:40:00|2212.5|2206.5|2211.5|2205.5|2212.8|2206.8|2208.3|2202.3|72
1663829100000|2022-09-22 06:45:00|2211.3|2205.3|2211|2205|2211.5|2205.5|2209.3|2203.3|64
1663829400000|2022-09-22 06:50:00|2210.5|2204.5|2212|2206|2212.5|2206.5|2209.3|2203.3|104
1663829700000|2022-09-22 06:55:00|2211.5|2205.5|2211|2205|2214.5|2208.5|2211|2205|117
1663830000000|2022-09-22 07:00:00|2210.8|2204.8|2206.5|2200.5|2210.8|2204.8|2205|2199|74
1663830300000|2022-09-22 07:05:00|2206.3|2200.3|2206.3|2200.3|2208|2202|2204.8|2198.8|46
1663830600000|2022-09-22 07:10:00|2206.5|2200.5|2206.3|2200.3|2207|2201|2204.8|2198.8|40
1663830900000|2022-09-22 07:15:00|2206|2200|2205.8|2199.8|2207|2201|2205.3|2199.3|65
1663831200000|2022-09-22 07:20:00|2205.3|2199.3|2206|2200|2206.8|2200.8|2205|2199|39
1663831500000|2022-09-22 07:25:00|2205.8|2199.8|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|44
1663831800000|2022-09-22 07:30:00|2205|2199|2210.8|2204.8|2212.3|2206.3|2205|2199|57
1663832100000|2022-09-22 07:35:00|2211|2205|2204.8|2198.8|2211.3|2205.3|2204.5|2198.5|50
1663832400000|2022-09-22 07:40:00|2205|2199|2206|2200|2206.3|2200.3|2204.3|2198.3|15
1663832700000|2022-09-22 07:45:00|2206.8|2200.8|2207.3|2201.3|2208.5|2202.5|2205.5|2199.5|52
1663833000000|2022-09-22 07:50:00|2207|2201|2207.3|2201.3|2209.3|2203.3|2206.5|2200.5|78
1663833300000|2022-09-22 07:55:00|2207|2201|2206.3|2200.3|2207.3|2201.3|2204.8|2198.8|116
1663833600000|2022-09-22 08:00:00|2206|2200|2206.3|2200.3|2209.8|2203.8|2205.5|2199.5|97
1663833900000|2022-09-22 08:05:00|2206.5|2200.5|2207.8|2201.8|2208|2202|2206|2200|72
1663834200000|2022-09-22 08:10:00|2208.3|2202.3|2211.3|2205.3|2211.8|2205.8|2208.3|2202.3|70
1663834500000|2022-09-22 08:15:00|2211.5|2205.5|2218.8|2212.8|2220|2214|2211|2205|90
1663834800000|2022-09-22 08:20:00|2218.3|2212.3|2222.3|2216.3|2230.8|2224.8|2218|2212|131
1663835100000|2022-09-22 08:25:00|2222.5|2216.5|2224.8|2218.8|2225|2219|2219.5|2213.5|74
1663835400000|2022-09-22 08:30:00|2224.5|2218.5|2227.8|2221.8|2228.5|2222.5|2224|2218|90
1663835700000|2022-09-22 08:35:00|2228.5|2222.5|2225.8|2219.8|2230.3|2224.3|2223.8|2217.8|84
1663836000000|2022-09-22 08:40:00|2225.5|2219.5|2225.5|2219.5|2227|2221|2222.5|2216.5|62
1663836300000|2022-09-22 08:45:00|2225.8|2219.8|2217|2211|2226|2220|2214.3|2208.3|82
1663836600000|2022-09-22 08:50:00|2216.8|2210.8|2220.3|2214.3|2222|2216|2216.3|2210.3|68
1663836900000|2022-09-22 08:55:00|2220|2214|2217.3|2211.3|2220.3|2214.3|2217|2211|46
1663837200000|2022-09-22 09:00:00|2217.5|2211.5|2214.8|2208.8|2218.3|2212.3|2214.3|2208.3|46
1663837500000|2022-09-22 09:05:00|2214.5|2208.5|2214|2208|2215.5|2209.5|2214|2208|49
1663837800000|2022-09-22 09:10:00|2213.8|2207.8|2220.5|2214.5|2220.5|2214.5|2213.8|2207.8|34
1663838100000|2022-09-22 09:15:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2217|2211|51
1663838400000|2022-09-22 09:20:00|2219.3|2213.3|2222.8|2216.8|2222.8|2216.8|2219.3|2213.3|43
1663838700000|2022-09-22 09:25:00|2223|2217|2227.8|2221.8|2227.8|2221.8|2223|2217|37
1663839000000|2022-09-22 09:30:00|2226.3|2220.3|2223|2217|2226.5|2220.5|2223|2217|71
1663839300000|2022-09-22 09:35:00|2222.8|2216.8|2222|2216|2224|2218|2221.3|2215.3|51
1663839600000|2022-09-22 09:40:00|2221.8|2215.8|2226.5|2220.5|2226.8|2220.8|2221.8|2215.8|58
1663839900000|2022-09-22 09:45:00|2227.5|2221.5|2226.5|2220.5|2228|2222|2226|2220|41
1663840200000|2022-09-22 09:50:00|2226.3|2220.3|2226.3|2220.3|2226.8|2220.8|2226|2220|17
1663840500000|2022-09-22 09:55:00|2226|2220|2226.5|2220.5|2228.8|2222.8|2225.5|2219.5|53
1663840800000|2022-09-22 10:00:00|2226.8|2220.8|2225.8|2219.8|2227.3|2221.3|2225.8|2219.8|19
1663841100000|2022-09-22 10:05:00|2225.5|2219.5|2226|2220|2226.5|2220.5|2225.3|2219.3|24
1663841400000|2022-09-22 10:10:00|2225.8|2219.8|2225.8|2219.8|2226|2220|2225|2219|20
1663841700000|2022-09-22 10:15:00|2225.5|2219.5|2226.5|2220.5|2227|2221|2225.3|2219.3|27
1663842000000|2022-09-22 10:20:00|2226|2220|2225.5|2219.5|2226|2220|2225|2219|13
1663842300000|2022-09-22 10:25:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225|2219|11
1663842600000|2022-09-22 10:30:00|2225.5|2219.5|2225.5|2219.5|2226.3|2220.3|2225|2219|21
1663842900000|2022-09-22 10:35:00|2225.3|2219.3|2225.3|2219.3|2226|2220|2225|2219|21
1663843200000|2022-09-22 10:40:00|2225.5|2219.5|2225.5|2219.5|2227.3|2221.3|2225.3|2219.3|18
1663843500000|2022-09-22 10:45:00|2225.8|2219.8|2225.3|2219.3|2226|2220|2225|2219|12
1663843800000|2022-09-22 10:50:00|2225.5|2219.5|2226.3|2220.3|2226.8|2220.8|2225.5|2219.5|25
1663844100000|2022-09-22 10:55:00|2226|2220|2220.8|2214.8|2226|2220|2220.3|2214.3|45
1663844400000|2022-09-22 11:00:00|2221.3|2215.3|2220.5|2214.5|2222.3|2216.3|2218.8|2212.8|70
1663844700000|2022-09-22 11:05:00|2220.3|2214.3|2217.3|2211.3|2220.3|2214.3|2217.3|2211.3|35
1663845000000|2022-09-22 11:10:00|2217.5|2211.5|2215.8|2209.8|2217.8|2211.8|2215|2209|51
1663845300000|2022-09-22 11:15:00|2216|2210|2218.5|2212.5|2219.5|2213.5|2215.8|2209.8|31
1663845600000|2022-09-22 11:20:00|2218.8|2212.8|2217.5|2211.5|2219.3|2213.3|2217.5|2211.5|31
1663845900000|2022-09-22 11:25:00|2217.3|2211.3|2217.3|2211.3|2218.3|2212.3|2217|2211|34
1663846200000|2022-09-22 11:30:00|2217.5|2211.5|2222.3|2216.3|2224.5|2218.5|2217.5|2211.5|83
1663846500000|2022-09-22 11:35:00|2221.8|2215.8|2226|2220|2226.8|2220.8|2221.8|2215.8|70
1663846800000|2022-09-22 11:40:00|2225.8|2219.8|2229|2223|2230.1|2224.1|2225.8|2219.8|97
1663847100000|2022-09-22 11:45:00|2228.8|2222.8|2226|2220|2229.5|2223.5|2225.8|2219.8|76
1663847400000|2022-09-22 11:50:00|2225.8|2219.8|2228.3|2222.3|2229.5|2223.5|2224.5|2218.5|94
1663847700000|2022-09-22 11:55:00|2228.5|2222.5|2220.4|2214.4|2230.8|2224.8|2219.6|2213.6|153
1663848000000|2022-09-22 12:00:00|2220.6|2214.6|2222.5|2216.5|2222.9|2216.9|2219.5|2213.5|78
1663848300000|2022-09-22 12:05:00|2222.8|2216.8|2221.3|2215.3|2225.5|2219.5|2219.8|2213.8|59
1663848600000|2022-09-22 12:10:00|2221.5|2215.5|2221.5|2215.5|2222.8|2216.8|2220.5|2214.5|42
1663848900000|2022-09-22 12:15:00|2221.8|2215.8|2220.5|2214.5|2224|2218|2220.5|2214.5|67
1663849200000|2022-09-22 12:20:00|2220.3|2214.3|2219.8|2213.8|2221.5|2215.5|2219.8|2213.8|30
1663849500000|2022-09-22 12:25:00|2220|2214|2220|2214|2220.8|2214.8|2219.5|2213.5|17
1663849800000|2022-09-22 12:30:00|2219.8|2213.8|2223|2217|2223|2217|2219.5|2213.5|69
1663850100000|2022-09-22 12:35:00|2223.5|2217.5|2223.5|2217.5|2225|2219|2223.3|2217.3|59
1663850400000|2022-09-22 12:40:00|2223.8|2217.8|2227.5|2221.5|2229.3|2223.3|2223.8|2217.8|63
1663850700000|2022-09-22 12:45:00|2227.8|2221.8|2227.5|2221.5|2230.3|2224.3|2227.3|2221.3|91
1663851000000|2022-09-22 12:50:00|2227.8|2221.8|2228|2222|2230.5|2224.5|2227.8|2221.8|39
1663851300000|2022-09-22 12:55:00|2227.8|2221.8|2228.5|2222.5|2230|2224|2227.5|2221.5|57
1663851600000|2022-09-22 13:00:00|2228.8|2222.8|2235.5|2229.5|2238.5|2232.5|2228.8|2222.8|291
1663851900000|2022-09-22 13:05:00|2235.8|2229.8|2235.5|2229.5|2240.5|2234.5|2234|2228|105
1663852200000|2022-09-22 13:10:00|2235|2229|2234.8|2228.8|2236.5|2230.5|2232.3|2226.3|63
1663852500000|2022-09-22 13:15:00|2235|2229|2229.3|2223.3|2235.5|2229.5|2229.3|2223.3|65
1663852800000|2022-09-22 13:20:00|2229|2223|2229.8|2223.8|2231.5|2225.5|2226.8|2220.8|114
1663853100000|2022-09-22 13:25:00|2229.3|2223.3|2232|2226|2233|2227|2229.3|2223.3|112
1663853400000|2022-09-22 13:30:00|2232.3|2226.3|2234.5|2228.5|2235.3|2229.3|2232|2226|167
1663853700000|2022-09-22 13:35:00|2234.8|2228.8|2233.8|2227.8|2235|2229|2231.8|2225.8|91
1663854000000|2022-09-22 13:40:00|2234|2228|2231.3|2225.3|2234|2228|2229.8|2223.8|82
1663854300000|2022-09-22 13:45:00|2231|2225|2230|2224|2234.3|2228.3|2229.5|2223.5|153
1663854600000|2022-09-22 13:50:00|2229.8|2223.8|2230.3|2224.3|2232.3|2226.3|2229.3|2223.3|187
1663854900000|2022-09-22 13:55:00|2230|2224|2228.5|2222.5|2230.8|2224.8|2228|2222|123
1663855200000|2022-09-22 14:00:00|2228.3|2222.3|2223.5|2217.5|2228.5|2222.5|2223.5|2217.5|136
1663855500000|2022-09-22 14:05:00|2223.3|2217.3|2226.5|2220.5|2227|2221|2221.3|2215.3|83
1663855800000|2022-09-22 14:10:00|2226.3|2220.3|2229|2223|2229.5|2223.5|2225.8|2219.8|68
1663856100000|2022-09-22 14:15:00|2229.3|2223.3|2226.8|2220.8|2231.5|2225.5|2226|2220|74
1663856400000|2022-09-22 14:20:00|2226.5|2220.5|2225.8|2219.8|2227.5|2221.5|2224.8|2218.8|100
1663856700000|2022-09-22 14:25:00|2225.5|2219.5|2230.3|2224.3|2230.3|2224.3|2225.3|2219.3|51
1663857000000|2022-09-22 14:30:00|2230.8|2224.8|2235|2229|2237|2231|2230.3|2224.3|97
1663857300000|2022-09-22 14:35:00|2235.3|2229.3|2235|2229|2238.5|2232.5|2235|2229|75
1663857600000|2022-09-22 14:40:00|2235.3|2229.3|2235.5|2229.5|2237.8|2231.8|2234.3|2228.3|55
1663857900000|2022-09-22 14:45:00|2235.8|2229.8|2239|2233|2240.5|2234.5|2235.8|2229.8|59
1663858200000|2022-09-22 14:50:00|2238.8|2232.8|2238.3|2232.3|2239|2233|2237|2231|54
1663858500000|2022-09-22 14:55:00|2237.8|2231.8|2240.5|2234.5|2244|2238|2237.8|2231.8|72
1663858800000|2022-09-22 15:00:00|2239.8|2233.8|2241.3|2235.3|2241.8|2235.8|2239.8|2233.8|50
1663859100000|2022-09-22 15:05:00|2242.3|2236.3|2244.8|2238.8|2245.8|2239.8|2242|2236|99
1663859400000|2022-09-22 15:10:00|2244.5|2238.5|2237|2231|2244.5|2238.5|2236.5|2230.5|62
1663859700000|2022-09-22 15:15:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2235.3|2229.3|41
1663860000000|2022-09-22 15:20:00|2236.8|2230.8|2233.8|2227.8|2237.8|2231.8|2233.8|2227.8|47
1663860300000|2022-09-22 15:25:00|2233.5|2227.5|2234.5|2228.5|2238.5|2232.5|2233|2227|69
1663860600000|2022-09-22 15:30:00|2234.3|2228.3|2231.8|2225.8|2234.3|2228.3|2228.5|2222.5|101
1663860900000|2022-09-22 15:35:00|2232.3|2226.3|2229.5|2223.5|2233.3|2227.3|2229.5|2223.5|44
1663861200000|2022-09-22 15:40:00|2229.8|2223.8|2229|2223|2230.3|2224.3|2227.8|2221.8|66
1663861500000|2022-09-22 15:45:00|2228.8|2222.8|2229.8|2223.8|2230|2224|2227.5|2221.5|44
1663861800000|2022-09-22 15:50:00|2229.5|2223.5|2230|2224|2230.3|2224.3|2228|2222|28
1663862100000|2022-09-22 15:55:00|2230.3|2224.3|2231|2225|2231.8|2225.8|2230|2224|29
1663862400000|2022-09-22 16:00:00|2231.3|2225.3|2232.8|2226.8|2234|2228|2231.3|2225.3|27
1663862700000|2022-09-22 16:05:00|2233|2227|2233.5|2227.5|2233.5|2227.5|2232.8|2226.8|19
1663863000000|2022-09-22 16:10:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232.3|2226.3|43
1663863300000|2022-09-22 16:15:00|2233.5|2227.5|2231.8|2225.8|2233.5|2227.5|2231.5|2225.5|26
1663863600000|2022-09-22 16:20:00|2231.5|2225.5|2230.3|2224.3|2231.8|2225.8|2229.8|2223.8|31
1663863900000|2022-09-22 16:25:00|2230|2224|2228.8|2222.8|2230.5|2224.5|2228.8|2222.8|30
1663864200000|2022-09-22 16:30:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2228|2222|18
1663864500000|2022-09-22 16:35:00|2228.3|2222.3|2227.8|2221.8|2229|2223|2227.8|2221.8|27
1663864800000|2022-09-22 16:40:00|2228|2222|2229.5|2223.5|2230.3|2224.3|2227.8|2221.8|23
1663865100000|2022-09-22 16:45:00|2229.3|2223.3|2228.8|2222.8|2229.5|2223.5|2228.8|2222.8|13
1663865400000|2022-09-22 16:50:00|2229|2223|2229.3|2223.3|2231.3|2225.3|2229|2223|28
1663865700000|2022-09-22 16:55:00|2229.5|2223.5|2229.5|2223.5|2230.3|2224.3|2228.8|2222.8|26
1663866000000|2022-09-22 17:00:00|2229.3|2223.3|2228|2222|2229.8|2223.8|2227.8|2221.8|27
1663866300000|2022-09-22 17:05:00|2227.8|2221.8|2227.8|2221.8|2228.5|2222.5|2226.8|2220.8|25
1663866600000|2022-09-22 17:10:00|2228.3|2222.3|2228.8|2222.8|2229|2223|2228.3|2222.3|14
1663866900000|2022-09-22 17:15:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2227.8|2221.8|18
1663867200000|2022-09-22 17:20:00|2229|2223|2228.8|2222.8|2229|2223|2228.5|2222.5|10
1663867500000|2022-09-22 17:25:00|2228.5|2222.5|2229.5|2223.5|2229.5|2223.5|2228.5|2222.5|6
1663867800000|2022-09-22 17:30:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.5|2222.5|12
1663868100000|2022-09-22 17:35:00|2229|2223|2227.5|2221.5|2229|2223|2227.5|2221.5|11
1663868400000|2022-09-22 17:40:00|2227.3|2221.3|2229|2223|2229|2223|2227.3|2221.3|11
1663868700000|2022-09-22 17:45:00|2229.5|2223.5|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|7
1663869000000|2022-09-22 17:50:00|2229|2223|2227.8|2221.8|2229.8|2223.8|2227.5|2221.5|30
1663869300000|2022-09-22 17:55:00|2227.5|2221.5|2231.8|2216.8|2232|2221.5|2226.8|2216.5|17
1663891200000|2022-09-23 00:00:00|2226.6|2220.6|2226.6|2220.6|2226.9|2220.9|2225.8|2219.8|11
1663891500000|2022-09-23 00:05:00|2226.4|2220.4|2226|2220|2226.6|2220.6|2225.4|2219.4|11
1663891800000|2022-09-23 00:10:00|2225.8|2219.8|2226.1|2220.1|2226.3|2220.3|2224.8|2218.8|26
1663892100000|2022-09-23 00:15:00|2225.9|2219.9|2226|2220|2226.5|2220.5|2225.8|2219.8|27
1663892400000|2022-09-23 00:20:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.8|2219.8|13
1663892700000|2022-09-23 00:25:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2226.3|2220.3|4
1663893000000|2022-09-23 00:30:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2226.8|2220.8|10
1663893300000|2022-09-23 00:35:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1663893600000|2022-09-23 00:40:00|2227.5|2221.5|2230.4|2224.4|2230.5|2224.5|2227.5|2221.5|15
1663893900000|2022-09-23 00:45:00|2230.1|2224.1|2230|2224|2230.3|2224.3|2229.6|2223.6|7
1663894200000|2022-09-23 00:50:00|2229.8|2223.8|2231|2225|2231.3|2225.3|2229.3|2223.3|19
1663894500000|2022-09-23 00:55:00|2231.5|2225.5|2234.9|2228.9|2234.9|2228.9|2231.5|2225.5|14
1663894800000|2022-09-23 01:00:00|2235.1|2229.1|2235.8|2229.8|2236.3|2230.3|2234.4|2228.4|26
1663895100000|2022-09-23 01:05:00|2235.5|2229.5|2235|2229|2235.8|2229.8|2234.8|2228.8|32
1663895400000|2022-09-23 01:10:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2234.5|2228.5|13
1663895700000|2022-09-23 01:15:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2234|2228|23
1663896000000|2022-09-23 01:20:00|2235.3|2229.3|2230|2224|2235.3|2229.3|2230|2224|23
1663896300000|2022-09-23 01:25:00|2229.8|2223.8|2229|2223|2230.5|2224.5|2229|2223|22
1663896600000|2022-09-23 01:30:00|2228.8|2222.8|2228.3|2222.3|2229.5|2223.5|2226.5|2220.5|32
1663896900000|2022-09-23 01:35:00|2228|2222|2226|2220|2230|2224|2226|2220|31
1663897200000|2022-09-23 01:40:00|2226.3|2220.3|2227.8|2221.8|2228.3|2222.3|2226|2220|54
1663897500000|2022-09-23 01:45:00|2228|2222|2228|2222|2229.5|2223.5|2227.8|2221.8|26
1663897800000|2022-09-23 01:50:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227|2221|9
1663898100000|2022-09-23 01:55:00|2227.3|2221.3|2230.3|2224.3|2230.5|2224.5|2227.3|2221.3|38
1663898400000|2022-09-23 02:00:00|2230|2224|2228|2222|2230|2224|2228|2222|9
1663898700000|2022-09-23 02:05:00|2227.8|2221.8|2228.8|2222.8|2228.8|2222.8|2226.8|2220.8|12
1663899000000|2022-09-23 02:10:00|2229|2223|2228|2222|2229.3|2223.3|2228|2222|9
1663899300000|2022-09-23 02:15:00|2227.8|2221.8|2225.8|2219.8|2227.8|2221.8|2225.8|2219.8|18
1663899600000|2022-09-23 02:20:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1663899900000|2022-09-23 02:25:00|2226|2220|2226.3|2220.3|2226.8|2220.8|2226|2220|13
1663900200000|2022-09-23 02:30:00|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|27
1663900500000|2022-09-23 02:35:00|2226.5|2220.5|2226.3|2220.3|2227|2221|2226|2220|51
1663900800000|2022-09-23 02:40:00|2226|2220|2227.8|2221.8|2228.3|2222.3|2224.8|2218.8|33
1663901100000|2022-09-23 02:45:00|2227.5|2221.5|2225.5|2219.5|2228.3|2222.3|2225.5|2219.5|36
1663901400000|2022-09-23 02:50:00|2224.5|2218.5|2224|2218|2225.8|2219.8|2223.3|2217.3|62
1663901700000|2022-09-23 02:55:00|2223.8|2217.8|2223.5|2217.5|2225.8|2219.8|2223|2217|30
1663902000000|2022-09-23 03:00:00|2223.3|2217.3|2222.5|2216.5|2223.5|2217.5|2220.8|2214.8|61
1663902300000|2022-09-23 03:05:00|2222.8|2216.8|2223.8|2217.8|2224.3|2218.3|2222|2216|39
1663902600000|2022-09-23 03:10:00|2223.5|2217.5|2220.5|2214.5|2223.5|2217.5|2219.8|2213.8|21
1663902900000|2022-09-23 03:15:00|2220.3|2214.3|2219.3|2213.3|2222|2216|2218.8|2212.8|40
1663903200000|2022-09-23 03:20:00|2219.8|2213.8|2220|2214|2220.5|2214.5|2218|2212|44
1663903500000|2022-09-23 03:25:00|2220.3|2214.3|2220.3|2214.3|2221.5|2215.5|2219.3|2213.3|28
1663903800000|2022-09-23 03:30:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|22
1663904100000|2022-09-23 03:35:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219|2213|9
1663904400000|2022-09-23 03:40:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219|2213|19
1663904700000|2022-09-23 03:45:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219|2213|3
1663905000000|2022-09-23 03:50:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|6
1663905300000|2022-09-23 03:55:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|3
1663905600000|2022-09-23 04:00:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|4
1663905900000|2022-09-23 04:05:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.3|2212.3|12
1663906200000|2022-09-23 04:10:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1663906500000|2022-09-23 04:15:00|2219|2213|2219.5|2213.5|2219.8|2213.8|2219|2213|5
1663907100000|2022-09-23 04:25:00|2220|2214|2220|2214|2220|2214|2219.5|2213.5|8
1663907400000|2022-09-23 04:30:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|12
1663907700000|2022-09-23 04:35:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218|2212|42
1663908300000|2022-09-23 04:45:00|2218.8|2212.8|2216.5|2210.5|2219.5|2213.5|2216.5|2210.5|25
1663908600000|2022-09-23 04:50:00|2216.8|2210.8|2216|2210|2216.8|2210.8|2215.5|2209.5|11
1663908900000|2022-09-23 04:55:00|2216.3|2210.3|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|18
1663909200000|2022-09-23 05:00:00|2213.5|2207.5|2213.5|2207.5|2214.3|2208.3|2213.3|2207.3|7
1663909500000|2022-09-23 05:05:00|2213|2207|2212.3|2206.3|2214.3|2208.3|2211.8|2205.8|42
1663909800000|2022-09-23 05:10:00|2212.5|2206.5|2212.5|2206.5|2213.5|2207.5|2212.3|2206.3|14
1663910100000|2022-09-23 05:15:00|2212.8|2206.8|2215.8|2209.8|2217.3|2211.3|2212.8|2206.8|39
1663910400000|2022-09-23 05:20:00|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2214.3|2208.3|20
1663910700000|2022-09-23 05:25:00|2215.3|2209.3|2215.3|2209.3|2216.8|2210.8|2214.3|2208.3|27
1663911000000|2022-09-23 05:30:00|2215.5|2209.5|2214.8|2208.8|2218|2212|2214|2208|173
1663911300000|2022-09-23 05:35:00|2215|2209|2215|2209|2215.5|2209.5|2213.3|2207.3|46
1663911600000|2022-09-23 05:40:00|2215.3|2209.3|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|20
1663911900000|2022-09-23 05:45:00|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2211.8|2205.8|25
1663912200000|2022-09-23 05:50:00|2214|2208|2214|2208|2215.5|2209.5|2213.5|2207.5|29
1663912500000|2022-09-23 05:55:00|2213.8|2207.8|2213.5|2207.5|2215|2209|2213|2207|34
1663912800000|2022-09-23 06:00:00|2213.8|2207.8|2215.8|2209.8|2216|2210|2213.3|2207.3|32
1663913100000|2022-09-23 06:05:00|2215.5|2209.5|2215.3|2209.3|2218|2212|2215.3|2209.3|39
1663913400000|2022-09-23 06:10:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2215.3|2209.3|40
1663913700000|2022-09-23 06:15:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2214.3|2208.3|37
1663914000000|2022-09-23 06:20:00|2215.5|2209.5|2212.8|2206.8|2215.8|2209.8|2212.3|2206.3|27
1663914300000|2022-09-23 06:25:00|2212.5|2206.5|2211.8|2205.8|2213.3|2207.3|2211.3|2205.3|27
1663914600000|2022-09-23 06:30:00|2211.5|2205.5|2212.5|2206.5|2213|2207|2211.5|2205.5|33
1663914900000|2022-09-23 06:35:00|2212.8|2206.8|2210.5|2204.5|2213.8|2207.8|2210.5|2204.5|26
1663915200000|2022-09-23 06:40:00|2210.3|2204.3|2210.8|2204.8|2211.3|2205.3|2208.8|2202.8|39
1663915500000|2022-09-23 06:45:00|2210.5|2204.5|2214|2208|2214|2208|2210.5|2204.5|45
1663915800000|2022-09-23 06:50:00|2213.8|2207.8|2210.8|2204.8|2213.8|2207.8|2210.8|2204.8|36
1663916100000|2022-09-23 06:55:00|2211.5|2205.5|2211.3|2205.3|2213|2207|2211.3|2205.3|53
1663916400000|2022-09-23 07:00:00|2211.5|2205.5|2215.8|2209.8|2215.9|2209.9|2208.8|2202.8|139
1663916700000|2022-09-23 07:05:00|2215.9|2209.9|2211.8|2205.8|2217|2211|2211.8|2205.8|68
1663917000000|2022-09-23 07:10:00|2211.5|2205.5|2205.5|2199.5|2211.5|2205.5|2204.8|2198.8|64
1663917300000|2022-09-23 07:15:00|2205.3|2199.3|2204.5|2198.5|2206.5|2200.5|2202.3|2196.3|87
1663917600000|2022-09-23 07:20:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2202.8|2196.8|43
1663917900000|2022-09-23 07:25:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2202.3|2196.3|46
1663918200000|2022-09-23 07:30:00|2204|2198|2202.8|2196.8|2205.5|2199.5|2200.1|2194.1|75
1663918500000|2022-09-23 07:35:00|2202.5|2196.5|2206|2200|2206.3|2200.3|2202.5|2196.5|19
1663918800000|2022-09-23 07:40:00|2205|2199|2202|2196|2205.3|2199.3|2200.8|2194.8|32
1663919100000|2022-09-23 07:45:00|2201.8|2195.8|2202.8|2196.8|2203.3|2197.3|2200.5|2194.5|41
1663919400000|2022-09-23 07:50:00|2203|2197|2202.5|2196.5|2203|2197|2201.5|2195.5|15
1663919700000|2022-09-23 07:55:00|2202.3|2196.3|2207.8|2201.8|2207.8|2201.8|2201.3|2195.3|45
1663920000000|2022-09-23 08:00:00|2208|2202|2208|2202|2209.5|2203.5|2205.5|2199.5|51
1663920300000|2022-09-23 08:05:00|2208.3|2202.3|2207.3|2201.3|2208.5|2202.5|2205.3|2199.3|37
1663920600000|2022-09-23 08:10:00|2207.5|2201.5|2205.3|2199.3|2207.8|2201.8|2205|2199|30
1663920900000|2022-09-23 08:15:00|2204.8|2198.8|2206.5|2200.5|2206.8|2200.8|2204.3|2198.3|45
1663921200000|2022-09-23 08:20:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2203.8|2197.8|32
1663921500000|2022-09-23 08:25:00|2207|2201|2205.5|2199.5|2211.5|2205.5|2205|2199|73
1663921800000|2022-09-23 08:30:00|2205.3|2199.3|2205|2199|2207.8|2201.8|2203.3|2197.3|49
1663922100000|2022-09-23 08:35:00|2205.3|2199.3|2202.5|2196.5|2206|2200|2201.5|2195.5|40
1663922400000|2022-09-23 08:40:00|2202.8|2196.8|2201.3|2195.3|2203|2197|2200.8|2194.8|34
1663922700000|2022-09-23 08:45:00|2201|2195|2197|2191|2201.3|2195.3|2196.3|2190.3|35
1663923000000|2022-09-23 08:50:00|2197.3|2191.3|2194.3|2188.3|2197.3|2191.3|2194.3|2188.3|22
1663923300000|2022-09-23 08:55:00|2194|2188|2193.5|2187.5|2194|2188|2192.5|2186.5|53
1663923600000|2022-09-23 09:00:00|2193.3|2187.3|2192.8|2186.8|2195.8|2189.8|2192.8|2186.8|50
1663923900000|2022-09-23 09:05:00|2192.5|2186.5|2195.8|2189.8|2196.3|2190.3|2192.5|2186.5|37
1663924200000|2022-09-23 09:10:00|2196.3|2190.3|2195.5|2189.5|2196.8|2190.8|2195.5|2189.5|26
1663924500000|2022-09-23 09:15:00|2195.8|2189.8|2189|2183|2195.8|2189.8|2188.8|2182.8|36
1663924800000|2022-09-23 09:20:00|2188.8|2182.8|2185.5|2179.5|2190|2184|2183.5|2177.5|63
1663925100000|2022-09-23 09:25:00|2185.8|2179.8|2189.8|2183.8|2190|2184|2185.8|2179.8|26
1663925400000|2022-09-23 09:30:00|2190|2184|2189.3|2183.3|2190.5|2184.5|2189|2183|36
1663925700000|2022-09-23 09:35:00|2189|2183|2187|2181|2189.3|2183.3|2185|2179|56
1663926000000|2022-09-23 09:40:00|2186.8|2180.8|2185.3|2179.3|2187.8|2181.8|2184.8|2178.8|55
1663926300000|2022-09-23 09:45:00|2185|2179|2185.5|2179.5|2187.3|2181.3|2184.8|2178.8|52
1663926600000|2022-09-23 09:50:00|2185.3|2179.3|2185|2179|2186|2180|2183.8|2177.8|52
1663926900000|2022-09-23 09:55:00|2184.8|2178.8|2188.5|2182.5|2189.8|2183.8|2184.8|2178.8|73
1663927200000|2022-09-23 10:00:00|2188.3|2182.3|2190|2184|2190.3|2184.3|2188.3|2182.3|21
1663927500000|2022-09-23 10:05:00|2189.8|2183.8|2193|2187|2193.3|2187.3|2189.8|2183.8|38
1663927800000|2022-09-23 10:10:00|2192.8|2186.8|2191|2185|2194.8|2188.8|2190.3|2184.3|72
1663928100000|2022-09-23 10:15:00|2190.8|2184.8|2198.8|2192.8|2198.9|2192.9|2190.8|2184.8|52
1663928400000|2022-09-23 10:20:00|2199|2193|2195.3|2189.3|2199|2193|2194.3|2188.3|45
1663928700000|2022-09-23 10:25:00|2195.5|2189.5|2194|2188|2196.5|2190.5|2193.8|2187.8|37
1663929000000|2022-09-23 10:30:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2193.3|2187.3|22
1663929300000|2022-09-23 10:35:00|2195|2189|2195.8|2189.8|2196|2190|2194.3|2188.3|36
1663929600000|2022-09-23 10:40:00|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2193.5|2187.5|48
1663929900000|2022-09-23 10:45:00|2194.8|2188.8|2194|2188|2197.1|2191.1|2193.5|2187.5|48
1663930200000|2022-09-23 10:50:00|2193.8|2187.8|2190.5|2184.5|2194|2188|2188.3|2182.3|70
1663930500000|2022-09-23 10:55:00|2190|2184|2189|2183|2190|2184|2188|2182|35
1663930800000|2022-09-23 11:00:00|2189.3|2183.3|2191|2185|2191.3|2185.3|2188.5|2182.5|50
1663931100000|2022-09-23 11:05:00|2191.3|2185.3|2192.5|2186.5|2193|2187|2191.3|2185.3|51
1663931400000|2022-09-23 11:10:00|2192.3|2186.3|2192.5|2186.5|2195|2189|2192.3|2186.3|61
1663931700000|2022-09-23 11:15:00|2192.3|2186.3|2193.5|2187.5|2193.5|2187.5|2192|2186|28
1663932000000|2022-09-23 11:20:00|2193.3|2187.3|2192.8|2186.8|2193.3|2187.3|2192|2186|11
1663932300000|2022-09-23 11:25:00|2193|2187|2193.8|2187.8|2195.8|2189.8|2192.3|2186.3|38
1663932600000|2022-09-23 11:30:00|2193.3|2187.3|2189|2183|2193.3|2187.3|2187|2181|108
1663932900000|2022-09-23 11:35:00|2188.8|2182.8|2186.5|2180.5|2189|2183|2185.3|2179.3|65
1663933200000|2022-09-23 11:40:00|2186.8|2180.8|2180.8|2174.8|2187.3|2181.3|2180|2174|58
1663933500000|2022-09-23 11:45:00|2181|2175|2183.8|2177.8|2183.8|2177.8|2181|2175|30
1663933800000|2022-09-23 11:50:00|2183.5|2177.5|2181.5|2175.5|2184.5|2178.5|2179.5|2173.5|74
1663934100000|2022-09-23 11:55:00|2181|2175|2175.4|2169.4|2183.3|2177.3|2175.3|2169.3|149
1663934400000|2022-09-23 12:00:00|2175.5|2169.5|2179.3|2173.3|2179.5|2173.5|2175|2169|91
1663934700000|2022-09-23 12:05:00|2179|2173|2176.5|2170.5|2179|2173|2175.8|2169.8|76
1663935000000|2022-09-23 12:10:00|2176.3|2170.3|2178|2172|2179.3|2173.3|2173.6|2167.6|104
1663935300000|2022-09-23 12:15:00|2177.8|2171.8|2179.5|2173.5|2179.8|2173.8|2177|2171|51
1663935600000|2022-09-23 12:20:00|2179.8|2173.8|2177.5|2171.5|2180|2174|2175.5|2169.5|53
1663935900000|2022-09-23 12:25:00|2177.3|2171.3|2179.3|2173.3|2179.8|2173.8|2175.5|2169.5|52
1663936200000|2022-09-23 12:30:00|2179|2173|2179.8|2173.8|2180|2174|2177.8|2171.8|60
1663936500000|2022-09-23 12:35:00|2179.5|2173.5|2177.5|2171.5|2179.5|2173.5|2177|2171|35
1663936800000|2022-09-23 12:40:00|2177.3|2171.3|2177.3|2171.3|2179|2173|2175.5|2169.5|52
1663937100000|2022-09-23 12:45:00|2177.5|2171.5|2180.3|2174.3|2180.5|2174.5|2177.5|2171.5|42
1663937400000|2022-09-23 12:50:00|2179.5|2173.5|2179.3|2173.3|2180|2174|2178|2172|55
1663937700000|2022-09-23 12:55:00|2179|2173|2175.8|2169.8|2179|2173|2175|2169|74
1663938000000|2022-09-23 13:00:00|2176|2170|2179.3|2173.3|2179.5|2173.5|2175.8|2169.8|266
1663938300000|2022-09-23 13:05:00|2179|2173|2180|2174|2181.8|2175.8|2177.3|2171.3|125
1663938600000|2022-09-23 13:10:00|2180.3|2174.3|2179.5|2173.5|2182.3|2176.3|2179.3|2173.3|101
1663938900000|2022-09-23 13:15:00|2179.8|2173.8|2177|2171|2180|2174|2176.8|2170.8|73
1663939200000|2022-09-23 13:20:00|2177.5|2171.5|2178|2172|2178.8|2172.8|2176|2170|89
1663939500000|2022-09-23 13:25:00|2178.3|2172.3|2178|2172|2179.3|2173.3|2177|2171|91
1663939800000|2022-09-23 13:30:00|2177.8|2171.8|2175.3|2169.3|2177.8|2171.8|2173.5|2167.5|103
1663940100000|2022-09-23 13:35:00|2174.8|2168.8|2170.3|2164.3|2175|2169|2169.3|2163.3|106
1663940400000|2022-09-23 13:40:00|2169.8|2163.8|2162.6|2156.6|2170.5|2164.5|2162.6|2156.6|75
1663940700000|2022-09-23 13:45:00|2162.1|2156.1|2165.5|2159.5|2167.3|2161.3|2161|2155|124
1663941000000|2022-09-23 13:50:00|2164.8|2158.8|2165.5|2159.5|2165.8|2159.8|2161.3|2155.3|95
1663941300000|2022-09-23 13:55:00|2165.8|2159.8|2167.3|2161.3|2167.5|2161.5|2163.5|2157.5|52
1663941600000|2022-09-23 14:00:00|2167|2161|2168.3|2162.3|2170|2164|2165.5|2159.5|70
1663941900000|2022-09-23 14:05:00|2169|2163|2169.3|2163.3|2171.3|2165.3|2167.3|2161.3|90
1663942200000|2022-09-23 14:10:00|2169|2163|2167.3|2161.3|2169|2163|2165.3|2159.3|60
1663942500000|2022-09-23 14:15:00|2167.5|2161.5|2167.8|2161.8|2169.5|2163.5|2166.5|2160.5|66
1663942800000|2022-09-23 14:20:00|2167.5|2161.5|2167|2161|2169.3|2163.3|2166.3|2160.3|82
1663943100000|2022-09-23 14:25:00|2166.8|2160.8|2169.3|2163.3|2169.3|2163.3|2166.5|2160.5|90
1663943400000|2022-09-23 14:30:00|2169|2163|2170|2164|2170.8|2164.8|2167.8|2161.8|66
1663943700000|2022-09-23 14:35:00|2169.8|2163.8|2166.3|2160.3|2169.8|2163.8|2165.3|2159.3|62
1663944000000|2022-09-23 14:40:00|2166|2160|2164|2158|2168.3|2162.3|2163.5|2157.5|60
1663944300000|2022-09-23 14:45:00|2164.3|2158.3|2161.5|2155.5|2165.5|2159.5|2161.3|2155.3|94
1663944600000|2022-09-23 14:50:00|2161.8|2155.8|2164.3|2158.3|2164.5|2158.5|2161.3|2155.3|35
1663944900000|2022-09-23 14:55:00|2164.5|2158.5|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|82
1663945200000|2022-09-23 15:00:00|2164.5|2158.5|2164.8|2158.8|2165|2159|2162.5|2156.5|59
1663945500000|2022-09-23 15:05:00|2164.5|2158.5|2162.5|2156.5|2165.5|2159.5|2162.5|2156.5|74
1663945800000|2022-09-23 15:10:00|2162.3|2156.3|2161.5|2155.5|2163.5|2157.5|2161.3|2155.3|56
1663946100000|2022-09-23 15:15:00|2161.8|2155.8|2163|2157|2164.8|2158.8|2161.8|2155.8|73
1663946400000|2022-09-23 15:20:00|2162.8|2156.8|2164|2158|2164.8|2158.8|2162|2156|57
1663946700000|2022-09-23 15:25:00|2164.3|2158.3|2164.3|2158.3|2166.8|2160.8|2163|2157|82
1663947000000|2022-09-23 15:30:00|2165.8|2159.8|2170.5|2164.5|2170.5|2164.5|2165.3|2159.3|93
1663947300000|2022-09-23 15:35:00|2171|2165|2173.3|2167.3|2173.3|2167.3|2168.8|2162.8|61
1663947600000|2022-09-23 15:40:00|2173|2167|2173.3|2167.3|2174|2168|2170.8|2164.8|76
1663947900000|2022-09-23 15:45:00|2173.5|2167.5|2173.5|2167.5|2175.3|2169.3|2172.5|2166.5|91
1663948200000|2022-09-23 15:50:00|2173.8|2167.8|2171.3|2165.3|2173.8|2167.8|2171|2165|46
1663948500000|2022-09-23 15:55:00|2171|2165|2169.3|2163.3|2171|2165|2167|2161|51
1663948800000|2022-09-23 16:00:00|2169|2163|2170.8|2164.8|2171|2165|2169|2163|18
1663949100000|2022-09-23 16:05:00|2170.5|2164.5|2171.3|2165.3|2171.8|2165.8|2170.3|2164.3|25
1663949400000|2022-09-23 16:10:00|2172.3|2166.3|2173|2167|2173.3|2167.3|2171.5|2165.5|25
1663949700000|2022-09-23 16:15:00|2173.3|2167.3|2171.5|2165.5|2174.3|2168.3|2171.5|2165.5|25
1663950000000|2022-09-23 16:20:00|2171.8|2165.8|2173|2167|2174.3|2168.3|2171.8|2165.8|25
1663950300000|2022-09-23 16:25:00|2172.8|2166.8|2172.5|2166.5|2174|2168|2172.5|2166.5|30
1663950600000|2022-09-23 16:30:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172|2166|14
1663950900000|2022-09-23 16:35:00|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2171.8|2165.8|17
1663951200000|2022-09-23 16:40:00|2172.3|2166.3|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|7
1663951500000|2022-09-23 16:45:00|2170.5|2164.5|2172.8|2166.8|2172.8|2166.8|2170.5|2164.5|12
1663951800000|2022-09-23 16:50:00|2172.5|2166.5|2173|2167|2174|2168|2172.5|2166.5|24
1663952100000|2022-09-23 16:55:00|2172.8|2166.8|2170|2164|2172.8|2166.8|2169.3|2163.3|32
1663952400000|2022-09-23 17:00:00|2170.3|2164.3|2171.3|2165.3|2172|2166|2169.8|2163.8|48
1663952700000|2022-09-23 17:05:00|2171|2165|2171.3|2165.3|2172|2166|2170.5|2164.5|20
1663953000000|2022-09-23 17:10:00|2171|2165|2171.3|2165.3|2172|2166|2171|2165|24
1663953300000|2022-09-23 17:15:00|2171|2165|2171.3|2165.3|2171.8|2165.8|2170.8|2164.8|40
1663953600000|2022-09-23 17:20:00|2171|2165|2171.3|2165.3|2171.8|2165.8|2170.5|2164.5|87
1663953900000|2022-09-23 17:25:00|2171|2165|2170|2164|2171.5|2165.5|2170|2164|50
1663954200000|2022-09-23 17:30:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1663954500000|2022-09-23 17:35:00|2170|2164|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|25
1663954800000|2022-09-23 17:40:00|2169|2163|2174.1|2168.1|2174.3|2168.3|2168.8|2162.8|29
1663955100000|2022-09-23 17:45:00|2173.5|2167.5|2175.3|2169.3|2175.8|2169.8|2173.5|2167.5|20
1663955400000|2022-09-23 17:50:00|2175|2169|2174.5|2168.5|2175.8|2169.8|2174.3|2168.3|26
1663955700000|2022-09-23 17:55:00|2174.3|2168.3|2176.8|2161.8|2179.8|2168.3|2174.3|2161.8|13
1664150400000|2022-09-26 00:00:00|2172.1|2166.1|2171.5|2165.5|2172.4|2166.4|2170.9|2164.9|13
1664150700000|2022-09-26 00:05:00|2171.3|2165.3|2171.3|2165.3|2172.3|2166.3|2169.5|2163.5|27
1664151000000|2022-09-26 00:10:00|2171|2165|2167|2161|2171|2165|2166.8|2160.8|19
1664151300000|2022-09-26 00:15:00|2166.8|2160.8|2165.5|2159.5|2167|2161|2164.5|2158.5|47
1664151600000|2022-09-26 00:20:00|2165.8|2159.8|2164.3|2158.3|2166.5|2160.5|2164|2158|34
1664151900000|2022-09-26 00:25:00|2164.5|2158.5|2165|2159|2165.8|2159.8|2164.3|2158.3|14
1664152200000|2022-09-26 00:30:00|2165.3|2159.3|2166|2160|2166.3|2160.3|2165|2159|13
1664152500000|2022-09-26 00:35:00|2166.3|2160.3|2171.3|2165.3|2172.3|2166.3|2166.3|2160.3|15
1664152800000|2022-09-26 00:40:00|2171.5|2165.5|2169.8|2163.8|2171.8|2165.8|2168.8|2162.8|24
1664153100000|2022-09-26 00:45:00|2170|2164|2170.3|2164.3|2171|2165|2169.3|2163.3|23
1664153400000|2022-09-26 00:50:00|2170|2164|2167.8|2161.8|2170.3|2164.3|2167.5|2161.5|15
1664153700000|2022-09-26 00:55:00|2168|2162|2162.1|2156.1|2168|2162|2161.3|2155.3|151
1664154000000|2022-09-26 01:00:00|2162|2156|2166|2160|2166.3|2160.3|2161.8|2155.8|91
1664154300000|2022-09-26 01:05:00|2166.3|2160.3|2167.8|2161.8|2169.8|2163.8|2164.8|2158.8|78
1664154600000|2022-09-26 01:10:00|2167.5|2161.5|2167|2161|2168.8|2162.8|2165|2159|87
1664154900000|2022-09-26 01:15:00|2167.5|2161.5|2167.3|2161.3|2169.5|2163.5|2163|2157|88
1664155200000|2022-09-26 01:20:00|2167|2161|2162.3|2156.3|2167|2161|2162|2156|60
1664155500000|2022-09-26 01:25:00|2162.8|2156.8|2162.8|2156.8|2164.5|2158.5|2162|2156|18
1664155800000|2022-09-26 01:30:00|2162.3|2156.3|2161.8|2155.8|2163.3|2157.3|2161|2155|42
1664156100000|2022-09-26 01:35:00|2162|2156|2164.3|2158.3|2165|2159|2161.8|2155.8|57
1664156400000|2022-09-26 01:40:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2162.8|2156.8|76
1664156700000|2022-09-26 01:45:00|2163|2157|2163.3|2157.3|2164.5|2158.5|2161.8|2155.8|64
1664157000000|2022-09-26 01:50:00|2163.5|2157.5|2162.5|2156.5|2164|2158|2161.8|2155.8|30
1664157300000|2022-09-26 01:55:00|2161.8|2155.8|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|22
1664157600000|2022-09-26 02:00:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|16
1664157900000|2022-09-26 02:05:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|43
1664158200000|2022-09-26 02:10:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|31
1664158500000|2022-09-26 02:15:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.5|2155.5|33
1664158800000|2022-09-26 02:20:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|26
1664159100000|2022-09-26 02:25:00|2162.5|2156.5|2164|2158|2164.3|2158.3|2162.5|2156.5|14
1664159400000|2022-09-26 02:30:00|2164.3|2158.3|2163.8|2157.8|2164.5|2158.5|2162.5|2156.5|46
1664159700000|2022-09-26 02:35:00|2163.5|2157.5|2163|2157|2164|2158|2162.5|2156.5|25
1664160000000|2022-09-26 02:40:00|2163.3|2157.3|2163.5|2157.5|2164.3|2158.3|2163.3|2157.3|19
1664160300000|2022-09-26 02:45:00|2163.8|2157.8|2163.5|2157.5|2164.3|2158.3|2162|2156|26
1664160600000|2022-09-26 02:50:00|2163.3|2157.3|2162|2156|2163.3|2157.3|2161.8|2155.8|26
1664160900000|2022-09-26 02:55:00|2162.5|2156.5|2161.8|2155.8|2163.3|2157.3|2161.3|2155.3|18
1664161200000|2022-09-26 03:00:00|2161.5|2155.5|2159.5|2153.5|2162.3|2156.3|2159.5|2153.5|22
1664161500000|2022-09-26 03:05:00|2159.3|2153.3|2158.3|2152.3|2159.3|2153.3|2158|2152|67
1664161800000|2022-09-26 03:10:00|2158|2152|2157|2151|2158.8|2152.8|2157|2151|27
1664162100000|2022-09-26 03:15:00|2156.8|2150.8|2156.8|2150.8|2157|2151|2155.3|2149.3|38
1664162400000|2022-09-26 03:20:00|2156.5|2150.5|2156.8|2150.8|2157.3|2151.3|2155|2149|40
1664162700000|2022-09-26 03:25:00|2156.5|2150.5|2156.3|2150.3|2157|2151|2156|2150|15
1664163000000|2022-09-26 03:30:00|2156.5|2150.5|2155|2149|2157|2151|2154.3|2148.3|36
1664163300000|2022-09-26 03:35:00|2154.8|2148.8|2154.8|2148.8|2156|2150|2154.5|2148.5|30
1664163600000|2022-09-26 03:40:00|2155|2149|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|18
1664163900000|2022-09-26 03:45:00|2154.8|2148.8|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|13
1664164200000|2022-09-26 03:50:00|2154.8|2148.8|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|9
1664164500000|2022-09-26 03:55:00|2154.5|2148.5|2155.3|2149.3|2155.3|2149.3|2154.5|2148.5|12
1664164800000|2022-09-26 04:00:00|2155|2149|2154.5|2148.5|2155|2149|2154.3|2148.3|15
1664165100000|2022-09-26 04:05:00|2154.3|2148.3|2155.5|2149.5|2156.3|2150.3|2154.3|2148.3|19
1664165400000|2022-09-26 04:10:00|2155.3|2149.3|2155|2149|2156|2150|2155|2149|14
1664165700000|2022-09-26 04:15:00|2155.3|2149.3|2156.3|2150.3|2157|2151|2154.8|2148.8|18
1664166000000|2022-09-26 04:20:00|2156|2150|2155.5|2149.5|2156|2150|2155|2149|15
1664166300000|2022-09-26 04:25:00|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.5|2149.5|5
1664166600000|2022-09-26 04:30:00|2155.5|2149.5|2157.8|2151.8|2157.8|2151.8|2155.5|2149.5|15
1664166900000|2022-09-26 04:35:00|2156.8|2150.8|2158.5|2152.5|2158.5|2152.5|2156.8|2150.8|13
1664167200000|2022-09-26 04:40:00|2158.8|2152.8|2159.8|2153.8|2159.8|2153.8|2158.8|2152.8|9
1664167500000|2022-09-26 04:45:00|2159.5|2153.5|2160|2154|2160|2154|2158.3|2152.3|15
1664167800000|2022-09-26 04:50:00|2160.3|2154.3|2159.5|2153.5|2161.3|2155.3|2159.3|2153.3|20
1664168100000|2022-09-26 04:55:00|2159.8|2153.8|2159.3|2153.3|2160.8|2154.8|2159|2153|16
1664168400000|2022-09-26 05:00:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2159|2153|13
1664168700000|2022-09-26 05:05:00|2159.5|2153.5|2159.8|2153.8|2160.8|2154.8|2157.5|2151.5|40
1664169000000|2022-09-26 05:10:00|2159.5|2153.5|2157.8|2151.8|2159.5|2153.5|2157.8|2151.8|21
1664169300000|2022-09-26 05:15:00|2156.8|2150.8|2154.5|2148.5|2157.8|2151.8|2154.5|2148.5|20
1664169600000|2022-09-26 05:20:00|2154.8|2148.8|2154.5|2148.5|2157|2151|2154.5|2148.5|18
1664169900000|2022-09-26 05:25:00|2154.3|2148.3|2153.8|2147.8|2155.3|2149.3|2152.5|2146.5|24
1664170200000|2022-09-26 05:30:00|2153.3|2147.3|2153.8|2147.8|2154.5|2148.5|2151.8|2145.8|133
1664170500000|2022-09-26 05:35:00|2153.5|2147.5|2151|2145|2153.8|2147.8|2150.5|2144.5|91
1664170800000|2022-09-26 05:40:00|2150.8|2144.8|2149.8|2143.8|2151.3|2145.3|2148.5|2142.5|78
1664171100000|2022-09-26 05:45:00|2149.5|2143.5|2149.5|2143.5|2153.5|2147.5|2148.5|2142.5|178
1664171400000|2022-09-26 05:50:00|2149.8|2143.8|2147.8|2141.8|2150|2144|2147.5|2141.5|66
1664171700000|2022-09-26 05:55:00|2148|2142|2150.3|2144.3|2151.3|2145.3|2148|2142|24
1664172000000|2022-09-26 06:00:00|2150.5|2144.5|2152|2146|2152.3|2146.3|2148.8|2142.8|121
1664172300000|2022-09-26 06:05:00|2152.3|2146.3|2150|2144|2153.3|2147.3|2150|2144|39
1664172600000|2022-09-26 06:10:00|2149.8|2143.8|2148.8|2142.8|2150.3|2144.3|2148.3|2142.3|69
1664172900000|2022-09-26 06:15:00|2149|2143|2145.3|2139.3|2149|2143|2145|2139|92
1664173200000|2022-09-26 06:20:00|2145.5|2139.5|2145.8|2139.8|2146.3|2140.3|2144.8|2138.8|107
1664173500000|2022-09-26 06:25:00|2146|2140|2146.3|2140.3|2146.8|2140.8|2144.5|2138.5|106
1664173800000|2022-09-26 06:30:00|2146.5|2140.5|2148.8|2142.8|2149.5|2143.5|2143.5|2137.5|122
1664174100000|2022-09-26 06:35:00|2148|2142|2145.8|2139.8|2149.3|2143.3|2145.3|2139.3|63
1664174400000|2022-09-26 06:40:00|2145.5|2139.5|2146.3|2140.3|2146.3|2140.3|2144.8|2138.8|32
1664174700000|2022-09-26 06:45:00|2146|2140|2147.8|2141.8|2148.8|2142.8|2145.8|2139.8|66
1664175000000|2022-09-26 06:50:00|2147.5|2141.5|2150|2144|2150.5|2144.5|2145.3|2139.3|91
1664175300000|2022-09-26 06:55:00|2149.5|2143.5|2142.8|2136.8|2151|2145|2142.5|2136.5|91
1664175600000|2022-09-26 07:00:00|2142.5|2136.5|2152.3|2146.3|2153|2147|2142.5|2136.5|147
1664175900000|2022-09-26 07:05:00|2152.5|2146.5|2158.5|2152.5|2161.4|2155.4|2152.5|2146.5|114
1664176200000|2022-09-26 07:10:00|2158.8|2152.8|2157.3|2151.3|2159.5|2153.5|2157.3|2151.3|42
1664176500000|2022-09-26 07:15:00|2157|2151|2160.5|2154.5|2162.3|2156.3|2154|2148|63
1664176800000|2022-09-26 07:20:00|2161.3|2155.3|2174.8|2168.8|2175.5|2169.5|2160.8|2154.8|96
1664177100000|2022-09-26 07:25:00|2175.3|2169.3|2171.8|2165.8|2177|2171|2170.5|2164.5|105
1664177400000|2022-09-26 07:30:00|2172|2166|2172.3|2166.3|2175|2169|2169.8|2163.8|61
1664177700000|2022-09-26 07:35:00|2172|2166|2163|2157|2172|2166|2163|2157|60
1664178000000|2022-09-26 07:40:00|2162.8|2156.8|2166.3|2160.3|2168.5|2162.5|2162.8|2156.8|61
1664178300000|2022-09-26 07:45:00|2165.8|2159.8|2165.8|2159.8|2168|2162|2165.5|2159.5|29
1664178600000|2022-09-26 07:50:00|2165.5|2159.5|2164|2158|2167.5|2161.5|2164|2158|52
1664178900000|2022-09-26 07:55:00|2162.8|2156.8|2169.3|2163.3|2169.3|2163.3|2162.5|2156.5|50
1664179200000|2022-09-26 08:00:00|2169.5|2163.5|2165.3|2159.3|2171.3|2165.3|2164.5|2158.5|70
1664179500000|2022-09-26 08:05:00|2163.8|2157.8|2159.3|2153.3|2163.8|2157.8|2159.3|2153.3|39
1664179800000|2022-09-26 08:10:00|2159|2153|2162|2156|2162.8|2156.8|2157|2151|68
1664180100000|2022-09-26 08:15:00|2161.8|2155.8|2159|2153|2162.8|2156.8|2157.3|2151.3|73
1664180400000|2022-09-26 08:20:00|2158.8|2152.8|2161|2155|2161.3|2155.3|2158.5|2152.5|32
1664180700000|2022-09-26 08:25:00|2160.8|2154.8|2161.8|2155.8|2162.8|2156.8|2158.8|2152.8|64
1664181000000|2022-09-26 08:30:00|2161.3|2155.3|2162|2156|2166.3|2160.3|2159.3|2153.3|112
1664181300000|2022-09-26 08:35:00|2161.8|2155.8|2156|2150|2163.8|2157.8|2155.8|2149.8|79
1664181600000|2022-09-26 08:40:00|2156.3|2150.3|2155.3|2149.3|2156.3|2150.3|2153.3|2147.3|53
1664181900000|2022-09-26 08:45:00|2155.8|2149.8|2154.5|2148.5|2157.5|2151.5|2153.8|2147.8|71
1664182200000|2022-09-26 08:50:00|2154.3|2148.3|2154|2148|2157|2151|2153.5|2147.5|76
1664182500000|2022-09-26 08:55:00|2154.8|2148.8|2155.8|2149.8|2156.5|2150.5|2153.5|2147.5|51
1664182800000|2022-09-26 09:00:00|2155.5|2149.5|2155|2149|2156.8|2150.8|2154.8|2148.8|43
1664183100000|2022-09-26 09:05:00|2154.8|2148.8|2155.3|2149.3|2155.8|2149.8|2153|2147|42
1664183400000|2022-09-26 09:10:00|2156|2150|2156.8|2150.8|2158.5|2152.5|2155.5|2149.5|50
1664183700000|2022-09-26 09:15:00|2156.5|2150.5|2156.8|2150.8|2157.3|2151.3|2156|2150|41
1664184000000|2022-09-26 09:20:00|2156.5|2150.5|2158.3|2152.3|2158.5|2152.5|2155.5|2149.5|35
1664184300000|2022-09-26 09:25:00|2158|2152|2158.8|2152.8|2160.8|2154.8|2157.8|2151.8|43
1664184600000|2022-09-26 09:30:00|2158.5|2152.5|2155.8|2149.8|2158.5|2152.5|2155.3|2149.3|33
1664184900000|2022-09-26 09:35:00|2155.5|2149.5|2154.3|2148.3|2156.3|2150.3|2154.3|2148.3|30
1664185200000|2022-09-26 09:40:00|2154|2148|2152.3|2146.3|2154.5|2148.5|2152.3|2146.3|35
1664185500000|2022-09-26 09:45:00|2152.5|2146.5|2152.8|2146.8|2154|2148|2152|2146|46
1664185800000|2022-09-26 09:50:00|2153|2147|2154.8|2148.8|2155.3|2149.3|2152.5|2146.5|58
1664186100000|2022-09-26 09:55:00|2155.3|2149.3|2149.3|2143.3|2156.5|2150.5|2149.3|2143.3|45
1664186400000|2022-09-26 10:00:00|2149.5|2143.5|2149.8|2143.8|2150.8|2144.8|2147.3|2141.3|48
1664186700000|2022-09-26 10:05:00|2150|2144|2147.5|2141.5|2150.5|2144.5|2147|2141|41
1664187000000|2022-09-26 10:10:00|2147.8|2141.8|2151.5|2145.5|2152.3|2146.3|2147.5|2141.5|89
1664187300000|2022-09-26 10:15:00|2151.8|2145.8|2153.8|2147.8|2154.8|2148.8|2151|2145|88
1664187600000|2022-09-26 10:20:00|2153.5|2147.5|2154|2148|2155.5|2149.5|2153|2147|46
1664187900000|2022-09-26 10:25:00|2153.8|2147.8|2154.3|2148.3|2155.8|2149.8|2153.5|2147.5|91
1664188200000|2022-09-26 10:30:00|2154.8|2148.8|2154.3|2148.3|2156.3|2150.3|2153.8|2147.8|56
1664188500000|2022-09-26 10:35:00|2154.5|2148.5|2153.5|2147.5|2154.5|2148.5|2153|2147|49
1664188800000|2022-09-26 10:40:00|2153.8|2147.8|2156.3|2150.3|2156.3|2150.3|2153.3|2147.3|86
1664189100000|2022-09-26 10:45:00|2156|2150|2154.3|2148.3|2156.3|2150.3|2154|2148|52
1664189400000|2022-09-26 10:50:00|2153.8|2147.8|2153.8|2147.8|2154|2148|2153|2147|32
1664189700000|2022-09-26 10:55:00|2153.5|2147.5|2154.5|2148.5|2156.3|2150.3|2153.3|2147.3|38
1664190000000|2022-09-26 11:00:00|2154.3|2148.3|2156|2150|2156|2150|2153.8|2147.8|20
1664190300000|2022-09-26 11:05:00|2156.3|2150.3|2155.8|2149.8|2157.5|2151.5|2155.5|2149.5|38
1664190600000|2022-09-26 11:10:00|2156|2150|2154|2148|2156|2150|2153.3|2147.3|28
1664190900000|2022-09-26 11:15:00|2154.3|2148.3|2154.8|2148.8|2157|2151|2154.3|2148.3|44
1664191200000|2022-09-26 11:20:00|2155|2149|2156.8|2150.8|2157.3|2151.3|2154.5|2148.5|92
1664191500000|2022-09-26 11:25:00|2157|2151|2157.8|2151.8|2158.3|2152.3|2156.8|2150.8|33
1664191800000|2022-09-26 11:30:00|2158|2152|2155.5|2149.5|2159.5|2153.5|2155.5|2149.5|61
1664192100000|2022-09-26 11:35:00|2155.3|2149.3|2154|2148|2158.8|2152.8|2153.8|2147.8|54
1664192400000|2022-09-26 11:40:00|2154.8|2148.8|2155.5|2149.5|2156.5|2150.5|2154.5|2148.5|57
1664192700000|2022-09-26 11:45:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.3|2147.3|62
1664193000000|2022-09-26 11:50:00|2154|2148|2153.8|2147.8|2154.5|2148.5|2151.3|2145.3|59
1664193300000|2022-09-26 11:55:00|2152.5|2146.5|2151.3|2145.3|2155.5|2149.5|2151.3|2145.3|85
1664193600000|2022-09-26 12:00:00|2151.8|2145.8|2151.8|2145.8|2154.8|2148.8|2151.3|2145.3|93
1664193900000|2022-09-26 12:05:00|2152|2146|2153.5|2147.5|2155|2149|2151.8|2145.8|45
1664194200000|2022-09-26 12:10:00|2153.8|2147.8|2151.8|2145.8|2156.3|2150.3|2151.3|2145.3|47
1664194500000|2022-09-26 12:15:00|2151.5|2145.5|2153.3|2147.3|2154|2148|2151.5|2145.5|32
1664194800000|2022-09-26 12:20:00|2153.5|2147.5|2155.3|2149.3|2155.8|2149.8|2151.5|2145.5|81
1664195100000|2022-09-26 12:25:00|2154.8|2148.8|2156.5|2150.5|2156.5|2150.5|2151.8|2145.8|44
1664195400000|2022-09-26 12:30:00|2156.8|2150.8|2156.3|2150.3|2158.5|2152.5|2155.3|2149.3|82
1664195700000|2022-09-26 12:35:00|2156.5|2150.5|2152.8|2146.8|2158|2152|2152.8|2146.8|79
1664196000000|2022-09-26 12:40:00|2152.5|2146.5|2151.8|2145.8|2153.8|2147.8|2151.3|2145.3|60
1664196300000|2022-09-26 12:45:00|2152|2146|2157.8|2151.8|2157.8|2151.8|2151.8|2145.8|75
1664196600000|2022-09-26 12:50:00|2158|2152|2158.8|2152.8|2160|2154|2157.5|2151.5|50
1664196900000|2022-09-26 12:55:00|2158.5|2152.5|2157.5|2151.5|2159.3|2153.3|2157.3|2151.3|43
1664197200000|2022-09-26 13:00:00|2157.3|2151.3|2156.5|2150.5|2158.3|2152.3|2155.3|2149.3|131
1664197500000|2022-09-26 13:05:00|2156.8|2150.8|2158.8|2152.8|2160|2154|2156.8|2150.8|89
1664197800000|2022-09-26 13:10:00|2159.3|2153.3|2160.8|2154.8|2161.8|2155.8|2157.3|2151.3|129
1664198100000|2022-09-26 13:15:00|2161|2155|2162.3|2156.3|2163.3|2157.3|2158.8|2152.8|55
1664198400000|2022-09-26 13:20:00|2162|2156|2165.5|2159.5|2167.3|2161.3|2161.3|2155.3|112
1664198700000|2022-09-26 13:25:00|2165.3|2159.3|2163.8|2157.8|2165.8|2159.8|2163.8|2157.8|70
1664199000000|2022-09-26 13:30:00|2164|2158|2167.8|2161.8|2168.3|2162.3|2164|2158|177
1664199300000|2022-09-26 13:35:00|2168|2162|2169.3|2163.3|2171.3|2165.3|2166.3|2160.3|126
1664199600000|2022-09-26 13:40:00|2168.5|2162.5|2169.3|2163.3|2175.4|2169.4|2168|2162|135
1664199900000|2022-09-26 13:45:00|2169.5|2163.5|2167.5|2161.5|2173|2167|2167|2161|96
1664200200000|2022-09-26 13:50:00|2167.3|2161.3|2166.5|2160.5|2170.5|2164.5|2166.3|2160.3|83
1664200500000|2022-09-26 13:55:00|2166.8|2160.8|2165|2159|2169|2163|2164.5|2158.5|116
1664200800000|2022-09-26 14:00:00|2164.8|2158.8|2161.3|2155.3|2167.3|2161.3|2159.5|2153.5|117
1664201100000|2022-09-26 14:05:00|2161|2155|2164.5|2158.5|2166.3|2160.3|2161|2155|123
1664201400000|2022-09-26 14:10:00|2164.3|2158.3|2165.3|2159.3|2165.3|2159.3|2161.3|2155.3|97
1664201700000|2022-09-26 14:15:00|2165|2159|2166.8|2160.8|2168.5|2162.5|2164.8|2158.8|88
1664202000000|2022-09-26 14:20:00|2167|2161|2171.8|2165.8|2172.8|2166.8|2166.8|2160.8|55
1664202300000|2022-09-26 14:25:00|2172|2166|2164.5|2158.5|2174.3|2168.3|2164|2158|81
1664202600000|2022-09-26 14:30:00|2164.3|2158.3|2159.3|2153.3|2164.3|2158.3|2159.3|2153.3|87
1664202900000|2022-09-26 14:35:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2158|2152|70
1664203200000|2022-09-26 14:40:00|2159.5|2153.5|2158.5|2152.5|2160|2154|2156.5|2150.5|91
1664203500000|2022-09-26 14:45:00|2158.3|2152.3|2158.3|2152.3|2159.8|2153.8|2156.8|2150.8|60
1664203800000|2022-09-26 14:50:00|2158|2152|2157.3|2151.3|2159.8|2153.8|2157.3|2151.3|83
1664204100000|2022-09-26 14:55:00|2157.5|2151.5|2154.3|2148.3|2157.5|2151.5|2153.8|2147.8|62
1664204400000|2022-09-26 15:00:00|2154.8|2148.8|2153.3|2147.3|2156.3|2150.3|2153.3|2147.3|44
1664204700000|2022-09-26 15:05:00|2153|2147|2150.3|2144.3|2153|2147|2149.5|2143.5|88
1664205000000|2022-09-26 15:10:00|2150|2144|2151.3|2145.3|2151.8|2145.8|2148.5|2142.5|66
1664205300000|2022-09-26 15:15:00|2151.5|2145.5|2150.5|2144.5|2151.5|2145.5|2149.8|2143.8|62
1664205600000|2022-09-26 15:20:00|2150.8|2144.8|2150.5|2144.5|2151.8|2145.8|2150.3|2144.3|68
1664205900000|2022-09-26 15:25:00|2150.3|2144.3|2145.3|2139.3|2150.3|2144.3|2145.3|2139.3|78
1664206200000|2022-09-26 15:30:00|2145.5|2139.5|2140.6|2134.6|2146.8|2140.8|2138.5|2132.5|78
1664206500000|2022-09-26 15:35:00|2141.1|2135.1|2141.5|2135.5|2144.3|2138.3|2140.3|2134.3|86
1664206800000|2022-09-26 15:40:00|2141.3|2135.3|2139.3|2133.3|2142.5|2136.5|2139|2133|66
1664207100000|2022-09-26 15:45:00|2138.8|2132.8|2138.5|2132.5|2139.8|2133.8|2138.3|2132.3|114
1664207400000|2022-09-26 15:50:00|2139|2133|2140|2134|2140|2134|2138.5|2132.5|48
1664207700000|2022-09-26 15:55:00|2140.3|2134.3|2140.3|2134.3|2141.8|2135.8|2139|2133|74
1664208000000|2022-09-26 16:00:00|2140|2134|2137.8|2131.8|2140|2134|2136.3|2130.3|81
1664208300000|2022-09-26 16:05:00|2137.5|2131.5|2138|2132|2138.5|2132.5|2136.3|2130.3|64
1664208600000|2022-09-26 16:10:00|2137.8|2131.8|2140.3|2134.3|2140.3|2134.3|2137.8|2131.8|100
1664208900000|2022-09-26 16:15:00|2140|2134|2140.5|2134.5|2141.1|2135.1|2138.8|2132.8|122
1664209200000|2022-09-26 16:20:00|2140.3|2134.3|2138.3|2132.3|2141|2135|2137.8|2131.8|176
1664209500000|2022-09-26 16:25:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.3|2132.3|31
1664209800000|2022-09-26 16:30:00|2139|2133|2139|2133|2139.3|2133.3|2138.8|2132.8|21
1664210100000|2022-09-26 16:35:00|2139.3|2133.3|2136.8|2130.8|2139.8|2133.8|2136.3|2130.3|44
1664210400000|2022-09-26 16:40:00|2137|2131|2137.5|2131.5|2138.5|2132.5|2137|2131|19
1664210700000|2022-09-26 16:45:00|2137.8|2131.8|2141.3|2135.3|2141.3|2135.3|2137.8|2131.8|53
1664211000000|2022-09-26 16:50:00|2141.5|2135.5|2141.8|2135.8|2145.3|2139.3|2140.8|2134.8|50
1664211300000|2022-09-26 16:55:00|2143|2137|2141.8|2135.8|2146.1|2140.1|2141|2135|42
1664211600000|2022-09-26 17:00:00|2142|2136|2140.5|2134.5|2142.5|2136.5|2140.5|2134.5|33
1664211900000|2022-09-26 17:05:00|2140.3|2134.3|2139|2133|2140.8|2134.8|2138.8|2132.8|20
1664212200000|2022-09-26 17:10:00|2138.8|2132.8|2135.8|2129.8|2139|2133|2135|2129|75
1664212500000|2022-09-26 17:15:00|2135.5|2129.5|2135.3|2129.3|2135.8|2129.8|2134|2128|29
1664212800000|2022-09-26 17:20:00|2135.5|2129.5|2134.5|2128.5|2136|2130|2134.3|2128.3|22
1664213100000|2022-09-26 17:25:00|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2134.3|2128.3|13
1664213400000|2022-09-26 17:30:00|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2134|2128|35
1664213700000|2022-09-26 17:35:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2133.5|2127.5|36
1664214000000|2022-09-26 17:40:00|2134.5|2128.5|2137.4|2131.4|2137.4|2131.4|2134|2128|31
1664214300000|2022-09-26 17:45:00|2137.5|2131.5|2137.3|2131.3|2139|2133|2137.3|2131.3|23
1664214600000|2022-09-26 17:50:00|2137.5|2131.5|2138.8|2132.8|2140.5|2134.5|2137.3|2131.3|20
1664214900000|2022-09-26 17:55:00|2139|2133|2142.8|2127.8|2144|2133|2138.8|2127|12
1664236800000|2022-09-27 00:00:00|2145.5|2139.5|2147|2141|2147|2141|2145.1|2139.1|22
1664237100000|2022-09-27 00:05:00|2146.8|2140.8|2147.3|2141.3|2147.5|2141.5|2146.8|2140.8|8
1664237400000|2022-09-27 00:10:00|2148|2142|2150|2144|2150|2144|2147.5|2141.5|26
1664237700000|2022-09-27 00:15:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.5|2143.5|11
1664238000000|2022-09-27 00:20:00|2149.5|2143.5|2148.3|2142.3|2149.5|2143.5|2147.8|2141.8|43
1664238300000|2022-09-27 00:25:00|2148.5|2142.5|2149|2143|2149.8|2143.8|2148|2142|13
1664238600000|2022-09-27 00:30:00|2149.3|2143.3|2149.5|2143.5|2150.3|2144.3|2148.5|2142.5|29
1664238900000|2022-09-27 00:35:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|18
1664239200000|2022-09-27 00:40:00|2149.8|2143.8|2150|2144|2150|2144|2149.3|2143.3|26
1664239500000|2022-09-27 00:45:00|2149.8|2143.8|2152|2146|2152|2146|2149.5|2143.5|81
1664239800000|2022-09-27 00:50:00|2151.5|2145.5|2152|2146|2152.3|2146.3|2151.5|2145.5|25
1664240100000|2022-09-27 00:55:00|2151.5|2145.5|2151.3|2145.3|2151.8|2145.8|2150.8|2144.8|38
1664240400000|2022-09-27 01:00:00|2150.8|2144.8|2151.5|2145.5|2155|2149|2150.8|2144.8|119
1664240700000|2022-09-27 01:05:00|2151.8|2145.8|2151|2145|2152|2146|2149.8|2143.8|98
1664241000000|2022-09-27 01:10:00|2150.8|2144.8|2154.8|2148.8|2154.8|2148.8|2150.5|2144.5|34
1664241300000|2022-09-27 01:15:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2152.8|2146.8|73
1664241600000|2022-09-27 01:20:00|2154.3|2148.3|2152|2146|2154.5|2148.5|2150.8|2144.8|31
1664241900000|2022-09-27 01:25:00|2151.8|2145.8|2146|2140|2152|2146|2144.3|2138.3|66
1664242200000|2022-09-27 01:30:00|2145.5|2139.5|2144.5|2138.5|2148.1|2142.1|2144|2138|166
1664242500000|2022-09-27 01:35:00|2144.3|2138.3|2144.3|2138.3|2146|2140|2143.3|2137.3|78
1664242800000|2022-09-27 01:40:00|2144|2138|2141.5|2135.5|2144|2138|2140|2134|87
1664243100000|2022-09-27 01:45:00|2141.3|2135.3|2138.8|2132.8|2141.8|2135.8|2138.5|2132.5|70
1664243400000|2022-09-27 01:50:00|2139|2133|2138.3|2132.3|2140.3|2134.3|2137.3|2131.3|67
1664243700000|2022-09-27 01:55:00|2138|2132|2138|2132|2139.5|2133.5|2137.5|2131.5|62
1664244000000|2022-09-27 02:00:00|2138.3|2132.3|2140.8|2134.8|2141|2135|2137.5|2131.5|52
1664244300000|2022-09-27 02:05:00|2141|2135|2143.8|2137.8|2145.1|2139.1|2140.3|2134.3|175
1664244600000|2022-09-27 02:10:00|2143.5|2137.5|2143.8|2137.8|2144.6|2138.6|2140.8|2134.8|260
1664244900000|2022-09-27 02:15:00|2143.4|2137.4|2140.5|2134.5|2144.1|2138.1|2140.5|2134.5|38
1664245200000|2022-09-27 02:20:00|2140.3|2134.3|2138.5|2132.5|2140.5|2134.5|2138.3|2132.3|22
1664245500000|2022-09-27 02:25:00|2139|2133|2140.8|2134.8|2140.8|2134.8|2138.3|2132.3|28
1664245800000|2022-09-27 02:30:00|2141|2135|2142.5|2136.5|2144.8|2138.8|2141|2135|45
1664246100000|2022-09-27 02:35:00|2142.3|2136.3|2138|2132|2142.3|2136.3|2137.5|2131.5|57
1664246400000|2022-09-27 02:40:00|2137.5|2131.5|2138|2132|2138.8|2132.8|2135.8|2129.8|59
1664246700000|2022-09-27 02:45:00|2137.8|2131.8|2133.8|2127.8|2137.8|2131.8|2133.5|2127.5|44
1664247000000|2022-09-27 02:50:00|2133.5|2127.5|2134|2128|2134.8|2128.8|2133.5|2127.5|13
1664247300000|2022-09-27 02:55:00|2134.3|2128.3|2134|2128|2134.8|2128.8|2133.3|2127.3|23
1664247600000|2022-09-27 03:00:00|2133.8|2127.8|2133.5|2127.5|2134.3|2128.3|2133.3|2127.3|19
1664247900000|2022-09-27 03:05:00|2133.3|2127.3|2134|2128|2134.3|2128.3|2133.3|2127.3|26
1664248200000|2022-09-27 03:10:00|2133.8|2127.8|2133.3|2127.3|2134|2128|2133.3|2127.3|10
1664248500000|2022-09-27 03:15:00|2133|2127|2134.5|2128.5|2135.3|2129.3|2132.8|2126.8|43
1664248800000|2022-09-27 03:20:00|2134.8|2128.8|2137|2131|2137.3|2131.3|2134.3|2128.3|24
1664249100000|2022-09-27 03:25:00|2137.3|2131.3|2136.8|2130.8|2138|2132|2136.3|2130.3|26
1664249400000|2022-09-27 03:30:00|2137|2131|2136.8|2130.8|2137|2131|2136.8|2130.8|24
1664249700000|2022-09-27 03:35:00|2137|2131|2138|2132|2139|2133|2136.8|2130.8|19
1664250000000|2022-09-27 03:40:00|2137.5|2131.5|2136.8|2130.8|2138|2132|2135.3|2129.3|15
1664250300000|2022-09-27 03:45:00|2136.5|2130.5|2135.3|2129.3|2136.5|2130.5|2135|2129|9
1664250600000|2022-09-27 03:50:00|2135.5|2129.5|2136.5|2130.5|2137|2131|2135.5|2129.5|7
1664250900000|2022-09-27 03:55:00|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2135.3|2129.3|5
1664251200000|2022-09-27 04:00:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|5
1664251500000|2022-09-27 04:05:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1664252100000|2022-09-27 04:15:00|2136.3|2130.3|2137|2131|2137.3|2131.3|2136.3|2130.3|5
1664252400000|2022-09-27 04:20:00|2136.8|2130.8|2136.3|2130.3|2137|2131|2136.3|2130.3|5
1664252700000|2022-09-27 04:25:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|4
1664253000000|2022-09-27 04:30:00|2136.8|2130.8|2136|2130|2136.8|2130.8|2136|2130|4
1664253300000|2022-09-27 04:35:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|2
1664253600000|2022-09-27 04:40:00|2134.8|2128.8|2135.8|2129.8|2136.3|2130.3|2134.5|2128.5|6
1664253900000|2022-09-27 04:45:00|2136|2130|2134.5|2128.5|2136|2130|2134.5|2128.5|6
1664254500000|2022-09-27 04:55:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134|2128|3
1664254800000|2022-09-27 05:00:00|2134|2128|2134.8|2128.8|2135|2129|2134|2128|11
1664255100000|2022-09-27 05:05:00|2135.8|2129.8|2135.3|2129.3|2136.5|2130.5|2135.3|2129.3|11
1664255400000|2022-09-27 05:10:00|2135.8|2129.8|2135.5|2129.5|2136|2130|2135.5|2129.5|4
1664255700000|2022-09-27 05:15:00|2135.8|2129.8|2135.5|2129.5|2136.3|2130.3|2135.3|2129.3|9
1664256000000|2022-09-27 05:20:00|2135|2129|2134.5|2128.5|2135|2129|2134.5|2128.5|3
1664256300000|2022-09-27 05:25:00|2134.8|2128.8|2137.3|2131.3|2137.3|2131.3|2134.8|2128.8|11
1664256600000|2022-09-27 05:30:00|2137.5|2131.5|2138.3|2132.3|2138.8|2132.8|2136.8|2130.8|54
1664256900000|2022-09-27 05:35:00|2138.5|2132.5|2137.5|2131.5|2140.3|2134.3|2137.5|2131.5|58
1664257200000|2022-09-27 05:40:00|2137.8|2131.8|2142.8|2136.8|2143.3|2137.3|2137.8|2131.8|87
1664257500000|2022-09-27 05:45:00|2142.5|2136.5|2141.8|2135.8|2142.8|2136.8|2141.5|2135.5|70
1664257800000|2022-09-27 05:50:00|2142|2136|2141|2135|2144.3|2138.3|2141|2135|26
1664258100000|2022-09-27 05:55:00|2140.8|2134.8|2141.3|2135.3|2141.5|2135.5|2140|2134|60
1664258400000|2022-09-27 06:00:00|2140.8|2134.8|2143.5|2137.5|2144.1|2138.1|2140.3|2134.3|240
1664258700000|2022-09-27 06:05:00|2143.8|2137.8|2140.8|2134.8|2143.8|2137.8|2139.8|2133.8|111
1664259000000|2022-09-27 06:10:00|2140.5|2134.5|2140|2134|2141.8|2135.8|2138.8|2132.8|36
1664259300000|2022-09-27 06:15:00|2140.3|2134.3|2142.5|2136.5|2143.5|2137.5|2139.3|2133.3|40
1664259600000|2022-09-27 06:20:00|2142.8|2136.8|2142.8|2136.8|2143.9|2137.9|2142.3|2136.3|216
1664259900000|2022-09-27 06:25:00|2143|2137|2145.3|2139.3|2147|2141|2143|2137|224
1664260200000|2022-09-27 06:30:00|2145|2139|2143|2137|2145.3|2139.3|2139.5|2133.5|116
1664260500000|2022-09-27 06:35:00|2142.8|2136.8|2145.8|2139.8|2145.8|2139.8|2142.8|2136.8|91
1664260800000|2022-09-27 06:40:00|2145.5|2139.5|2142.5|2136.5|2145.8|2139.8|2142.5|2136.5|78
1664261100000|2022-09-27 06:45:00|2142.8|2136.8|2141.8|2135.8|2144.3|2138.3|2141.5|2135.5|70
1664261400000|2022-09-27 06:50:00|2141.3|2135.3|2143.5|2137.5|2144.3|2138.3|2140.8|2134.8|81
1664261700000|2022-09-27 06:55:00|2143.3|2137.3|2140.8|2134.8|2143.8|2137.8|2140.8|2134.8|104
1664262000000|2022-09-27 07:00:00|2140.5|2134.5|2138.5|2132.5|2143|2137|2137|2131|110
1664262300000|2022-09-27 07:05:00|2138.3|2132.3|2141.8|2135.8|2141.8|2135.8|2137.3|2131.3|50
1664262600000|2022-09-27 07:10:00|2141.5|2135.5|2135|2129|2141.5|2135.5|2134.8|2128.8|42
1664262900000|2022-09-27 07:15:00|2135.3|2129.3|2140.3|2134.3|2141.5|2135.5|2135.3|2129.3|52
1664263200000|2022-09-27 07:20:00|2140|2134|2141.5|2135.5|2142|2136|2139.8|2133.8|45
1664263500000|2022-09-27 07:25:00|2141.8|2135.8|2141.3|2135.3|2143.5|2137.5|2140.8|2134.8|65
1664263800000|2022-09-27 07:30:00|2141.5|2135.5|2139.5|2133.5|2141.8|2135.8|2137.8|2131.8|45
1664264100000|2022-09-27 07:35:00|2139.3|2133.3|2137|2131|2139.3|2133.3|2136.3|2130.3|25
1664264400000|2022-09-27 07:40:00|2136.8|2130.8|2137.3|2131.3|2137.8|2131.8|2136.3|2130.3|43
1664264700000|2022-09-27 07:45:00|2137.5|2131.5|2138.3|2132.3|2139.3|2133.3|2137.3|2131.3|27
1664265000000|2022-09-27 07:50:00|2138|2132|2141.3|2135.3|2141.3|2135.3|2138|2132|36
1664265300000|2022-09-27 07:55:00|2141|2135|2141.8|2135.8|2143.5|2137.5|2141|2135|46
1664265600000|2022-09-27 08:00:00|2141.5|2135.5|2140.3|2134.3|2142.3|2136.3|2138|2132|49
1664265900000|2022-09-27 08:05:00|2140|2134|2139.8|2133.8|2140|2134|2138.3|2132.3|32
1664266200000|2022-09-27 08:10:00|2139.5|2133.5|2139|2133|2140.3|2134.3|2136.8|2130.8|29
1664266500000|2022-09-27 08:15:00|2139.3|2133.3|2134.3|2128.3|2139.3|2133.3|2133.8|2127.8|39
1664266800000|2022-09-27 08:20:00|2133.5|2127.5|2136.3|2130.3|2136.3|2130.3|2132|2126|28
1664267100000|2022-09-27 08:25:00|2136|2130|2136.3|2130.3|2136.3|2130.3|2134.5|2128.5|26
1664267400000|2022-09-27 08:30:00|2136|2130|2136.5|2130.5|2138|2132|2135|2129|56
1664267700000|2022-09-27 08:35:00|2136.3|2130.3|2136.3|2130.3|2136.8|2130.8|2135.5|2129.5|30
1664268000000|2022-09-27 08:40:00|2136|2130|2135|2129|2137|2131|2134.8|2128.8|32
1664268300000|2022-09-27 08:45:00|2134.8|2128.8|2136|2130|2136.8|2130.8|2134.5|2128.5|26
1664268600000|2022-09-27 08:50:00|2136.3|2130.3|2136.5|2130.5|2138|2132|2136|2130|30
1664268900000|2022-09-27 08:55:00|2136.3|2130.3|2136|2130|2136.5|2130.5|2134.8|2128.8|38
1664269200000|2022-09-27 09:00:00|2136.3|2130.3|2137|2131|2137.5|2131.5|2136.3|2130.3|39
1664269500000|2022-09-27 09:05:00|2136.8|2130.8|2135.8|2129.8|2139.5|2133.5|2134.8|2128.8|47
1664269800000|2022-09-27 09:10:00|2136.5|2130.5|2140.3|2134.3|2140.5|2134.5|2136|2130|52
1664270100000|2022-09-27 09:15:00|2140.5|2134.5|2137.3|2131.3|2141.5|2135.5|2136.8|2130.8|50
1664270400000|2022-09-27 09:20:00|2137|2131|2135.3|2129.3|2137.8|2131.8|2134.8|2128.8|61
1664270700000|2022-09-27 09:25:00|2135|2129|2135|2129|2135.3|2129.3|2134.5|2128.5|35
1664271000000|2022-09-27 09:30:00|2135.8|2129.8|2136|2130|2137.3|2131.3|2135|2129|33
1664271300000|2022-09-27 09:35:00|2135.8|2129.8|2136.8|2130.8|2137.5|2131.5|2135.5|2129.5|33
1664271600000|2022-09-27 09:40:00|2137|2131|2137.3|2131.3|2138.3|2132.3|2136.8|2130.8|38
1664271900000|2022-09-27 09:45:00|2137|2131|2135.3|2129.3|2138|2132|2134.8|2128.8|38
1664272200000|2022-09-27 09:50:00|2135|2129|2134.5|2128.5|2135|2129|2134|2128|14
1664272500000|2022-09-27 09:55:00|2134.3|2128.3|2136.3|2130.3|2137.3|2131.3|2134.3|2128.3|44
1664272800000|2022-09-27 10:00:00|2135.8|2129.8|2138.8|2132.8|2138.8|2132.8|2135.5|2129.5|27
1664273100000|2022-09-27 10:05:00|2138.5|2132.5|2137|2131|2139.5|2133.5|2136.8|2130.8|28
1664273400000|2022-09-27 10:10:00|2137.8|2131.8|2140.8|2134.8|2140.8|2134.8|2137.3|2131.3|54
1664273700000|2022-09-27 10:15:00|2141|2135|2136.5|2130.5|2141|2135|2134.8|2128.8|61
1664274000000|2022-09-27 10:20:00|2136.3|2130.3|2134.8|2128.8|2136.3|2130.3|2133.5|2127.5|16
1664274300000|2022-09-27 10:25:00|2135|2129|2136.5|2130.5|2137.8|2131.8|2135|2129|49
1664274600000|2022-09-27 10:30:00|2136.8|2130.8|2135.5|2129.5|2137.3|2131.3|2135.5|2129.5|26
1664274900000|2022-09-27 10:35:00|2135.3|2129.3|2133.5|2127.5|2135.5|2129.5|2133.3|2127.3|49
1664275200000|2022-09-27 10:40:00|2133.3|2127.3|2132.3|2126.3|2133.5|2127.5|2132.3|2126.3|9
1664275500000|2022-09-27 10:45:00|2132|2126|2134.3|2128.3|2134.3|2128.3|2132|2126|38
1664275800000|2022-09-27 10:50:00|2134|2128|2132.8|2126.8|2134|2128|2132.3|2126.3|19
1664276100000|2022-09-27 10:55:00|2132.5|2126.5|2132.3|2126.3|2133.3|2127.3|2132.3|2126.3|14
1664276400000|2022-09-27 11:00:00|2132.5|2126.5|2132.3|2126.3|2133.3|2127.3|2132.3|2126.3|12
1664276700000|2022-09-27 11:05:00|2132.5|2126.5|2133.3|2127.3|2133.8|2127.8|2132.5|2126.5|12
1664277000000|2022-09-27 11:10:00|2133|2127|2133.5|2127.5|2133.8|2127.8|2132.3|2126.3|18
1664277300000|2022-09-27 11:15:00|2133.3|2127.3|2133.8|2127.8|2134.8|2128.8|2133.3|2127.3|15
1664277600000|2022-09-27 11:20:00|2133.5|2127.5|2135|2129|2135|2129|2133.5|2127.5|26
1664277900000|2022-09-27 11:25:00|2134.8|2128.8|2134.8|2128.8|2135.3|2129.3|2134.5|2128.5|21
1664278200000|2022-09-27 11:30:00|2135|2129|2133.3|2127.3|2135|2129|2132.8|2126.8|38
1664278500000|2022-09-27 11:35:00|2133|2127|2135.3|2129.3|2135.3|2129.3|2132.8|2126.8|37
1664278800000|2022-09-27 11:40:00|2135|2129|2133.3|2127.3|2136|2130|2133.3|2127.3|28
1664279100000|2022-09-27 11:45:00|2133|2127|2133.5|2127.5|2134|2128|2132.5|2126.5|37
1664279400000|2022-09-27 11:50:00|2133.3|2127.3|2133.3|2127.3|2133.8|2127.8|2132.5|2126.5|32
1664279700000|2022-09-27 11:55:00|2133.5|2127.5|2129.5|2123.5|2133.8|2127.8|2129.5|2123.5|37
1664280000000|2022-09-27 12:00:00|2129.8|2123.8|2132.8|2126.8|2134.6|2128.6|2129.8|2123.8|107
1664280300000|2022-09-27 12:05:00|2133.5|2127.5|2132.3|2126.3|2136.3|2130.3|2132|2126|69
1664280600000|2022-09-27 12:10:00|2132|2126|2133|2127|2134.3|2128.3|2131.5|2125.5|55
1664280900000|2022-09-27 12:15:00|2133.3|2127.3|2133.3|2127.3|2135.8|2129.8|2133.3|2127.3|74
1664281200000|2022-09-27 12:20:00|2133|2127|2135.3|2129.3|2135.8|2129.8|2132.5|2126.5|36
1664281500000|2022-09-27 12:25:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2134.5|2128.5|27
1664281800000|2022-09-27 12:30:00|2135.3|2129.3|2133|2127|2135.8|2129.8|2133|2127|60
1664282100000|2022-09-27 12:35:00|2133.3|2127.3|2134.8|2128.8|2134.8|2128.8|2133|2127|36
1664282400000|2022-09-27 12:40:00|2134.5|2128.5|2136|2130|2136.5|2130.5|2134.3|2128.3|24
1664282700000|2022-09-27 12:45:00|2135.8|2129.8|2136|2130|2137.5|2131.5|2134.8|2128.8|47
1664283000000|2022-09-27 12:50:00|2135.3|2129.3|2134.3|2128.3|2135.5|2129.5|2134.3|2128.3|19
1664283300000|2022-09-27 12:55:00|2134|2128|2135.5|2129.5|2135.5|2129.5|2133.3|2127.3|24
1664283600000|2022-09-27 13:00:00|2135.3|2129.3|2137.8|2131.8|2139.5|2133.5|2135|2129|132
1664283900000|2022-09-27 13:05:00|2138|2132|2141.3|2135.3|2144|2138|2138|2132|144
1664284200000|2022-09-27 13:10:00|2140.8|2134.8|2141.8|2135.8|2143|2137|2140|2134|78
1664284500000|2022-09-27 13:15:00|2142.3|2136.3|2142|2136|2143.8|2137.8|2141.3|2135.3|151
1664284800000|2022-09-27 13:20:00|2141.8|2135.8|2139.5|2133.5|2141.8|2135.8|2138.8|2132.8|136
1664285100000|2022-09-27 13:25:00|2139.8|2133.8|2137|2131|2139.8|2133.8|2136.5|2130.5|48
1664285400000|2022-09-27 13:30:00|2137.3|2131.3|2139|2133|2140|2134|2137|2131|84
1664285700000|2022-09-27 13:35:00|2138.8|2132.8|2141.3|2135.3|2141.3|2135.3|2138.3|2132.3|97
1664286000000|2022-09-27 13:40:00|2141.5|2135.5|2136.3|2130.3|2143.4|2137.4|2136.3|2130.3|152
1664286300000|2022-09-27 13:45:00|2136|2130|2134.8|2128.8|2137.8|2131.8|2134.8|2128.8|83
1664286600000|2022-09-27 13:50:00|2135|2129|2135.8|2129.8|2136.5|2130.5|2133.8|2127.8|90
1664286900000|2022-09-27 13:55:00|2136|2130|2135.3|2129.3|2136.8|2130.8|2134.3|2128.3|111
1664287200000|2022-09-27 14:00:00|2135.5|2129.5|2129.3|2123.3|2135.8|2129.8|2128.5|2122.5|99
1664287500000|2022-09-27 14:05:00|2129.5|2123.5|2129.3|2123.3|2130.5|2124.5|2128.8|2122.8|52
1664287800000|2022-09-27 14:10:00|2129.5|2123.5|2131.5|2125.5|2131.5|2125.5|2129.3|2123.3|63
1664288100000|2022-09-27 14:15:00|2131.3|2125.3|2130.3|2124.3|2131.3|2125.3|2129|2123|69
1664288400000|2022-09-27 14:20:00|2130|2124|2132|2126|2134|2128|2129.8|2123.8|65
1664288700000|2022-09-27 14:25:00|2132.3|2126.3|2132|2126|2134.3|2128.3|2131.5|2125.5|68
1664289000000|2022-09-27 14:30:00|2131.5|2125.5|2132.8|2126.8|2134.3|2128.3|2131.5|2125.5|84
1664289300000|2022-09-27 14:35:00|2133.3|2127.3|2132.3|2126.3|2135.3|2129.3|2131.8|2125.8|74
1664289600000|2022-09-27 14:40:00|2131.8|2125.8|2134.3|2128.3|2134.5|2128.5|2130.8|2124.8|80
1664289900000|2022-09-27 14:45:00|2134.5|2128.5|2132.3|2126.3|2136.3|2130.3|2132.3|2126.3|95
1664290200000|2022-09-27 14:50:00|2132|2126|2130.3|2124.3|2132.3|2126.3|2129.3|2123.3|71
1664290500000|2022-09-27 14:55:00|2130.5|2124.5|2128.5|2122.5|2131|2125|2128.3|2122.3|49
1664290800000|2022-09-27 15:00:00|2128.8|2122.8|2128.8|2122.8|2130.5|2124.5|2128.5|2122.5|40
1664291100000|2022-09-27 15:05:00|2129.3|2123.3|2128.3|2122.3|2130|2124|2127|2121|59
1664291400000|2022-09-27 15:10:00|2128.5|2122.5|2127.3|2121.3|2128.5|2122.5|2126.8|2120.8|24
1664291700000|2022-09-27 15:15:00|2127|2121|2122.3|2116.3|2127.3|2121.3|2121|2115|83
1664292000000|2022-09-27 15:20:00|2122.5|2116.5|2119.3|2113.3|2123.3|2117.3|2119.3|2113.3|62
1664292300000|2022-09-27 15:25:00|2118.8|2112.8|2118|2112|2119.5|2113.5|2117.3|2111.3|52
1664292600000|2022-09-27 15:30:00|2118.3|2112.3|2118.3|2112.3|2119|2113|2115.5|2109.5|139
1664292900000|2022-09-27 15:35:00|2117.8|2111.8|2120|2114|2120.5|2114.5|2117.8|2111.8|42
1664293200000|2022-09-27 15:40:00|2119.8|2113.8|2120.8|2114.8|2121.3|2115.3|2119|2113|55
1664293500000|2022-09-27 15:45:00|2121|2115|2120.8|2114.8|2123.5|2117.5|2119.5|2113.5|74
1664293800000|2022-09-27 15:50:00|2121|2115|2124|2118|2124.5|2118.5|2119.8|2113.8|46
1664294100000|2022-09-27 15:55:00|2123.8|2117.8|2123.8|2117.8|2124|2118|2123.3|2117.3|20
1664294400000|2022-09-27 16:00:00|2123.5|2117.5|2122.3|2116.3|2124|2118|2122.3|2116.3|43
1664294700000|2022-09-27 16:05:00|2122|2116|2121.5|2115.5|2122.3|2116.3|2121.3|2115.3|39
1664295000000|2022-09-27 16:10:00|2121.3|2115.3|2120.5|2114.5|2121.3|2115.3|2120|2114|45
1664295300000|2022-09-27 16:15:00|2120.8|2114.8|2118.8|2112.8|2121|2115|2118.8|2112.8|40
1664295600000|2022-09-27 16:20:00|2119|2113|2120|2114|2120.3|2114.3|2118.5|2112.5|52
1664295900000|2022-09-27 16:25:00|2119.8|2113.8|2120|2114|2120.8|2114.8|2119.8|2113.8|13
1664296200000|2022-09-27 16:30:00|2120.3|2114.3|2120|2114|2121.5|2115.5|2119.8|2113.8|28
1664296500000|2022-09-27 16:35:00|2119.8|2113.8|2118.3|2112.3|2120|2114|2116.8|2110.8|25
1664296800000|2022-09-27 16:40:00|2118|2112|2117.8|2111.8|2119.5|2113.5|2117.8|2111.8|41
1664297100000|2022-09-27 16:45:00|2118|2112|2117.8|2111.8|2118.8|2112.8|2117.3|2111.3|24
1664297400000|2022-09-27 16:50:00|2117.5|2111.5|2118.5|2112.5|2118.8|2112.8|2116.8|2110.8|29
1664297700000|2022-09-27 16:55:00|2118.3|2112.3|2118.3|2112.3|2119.3|2113.3|2117|2111|69
1664298000000|2022-09-27 17:00:00|2117.3|2111.3|2117.8|2111.8|2118.5|2112.5|2116|2110|122
1664298300000|2022-09-27 17:05:00|2117.5|2111.5|2117.5|2111.5|2118.3|2112.3|2116.5|2110.5|47
1664298600000|2022-09-27 17:10:00|2116.8|2110.8|2117.3|2111.3|2117.5|2111.5|2116.8|2110.8|20
1664298900000|2022-09-27 17:15:00|2117|2111|2113.3|2107.3|2117.3|2111.3|2113.3|2107.3|22
1664299200000|2022-09-27 17:20:00|2113.6|2107.6|2113.3|2107.3|2114.3|2108.3|2113|2107|23
1664299500000|2022-09-27 17:25:00|2113.5|2107.5|2113|2107|2113.5|2107.5|2113|2107|18
1664299800000|2022-09-27 17:30:00|2113.3|2107.3|2113.5|2107.5|2114|2108|2113.3|2107.3|38
1664300100000|2022-09-27 17:35:00|2113.8|2107.8|2113.3|2107.3|2114.3|2108.3|2113.3|2107.3|35
1664300400000|2022-09-27 17:40:00|2112.8|2106.8|2111.5|2105.5|2112.8|2106.8|2110.8|2104.8|30
1664300700000|2022-09-27 17:45:00|2111.8|2105.8|2112|2106|2112.5|2106.5|2111.3|2105.3|32
1664301000000|2022-09-27 17:50:00|2112.3|2106.3|2107|2101|2113.5|2107.5|2107|2101|60
1664301300000|2022-09-27 17:55:00|2111.5|2096.5|2111.3|2096.3|2112.8|2097.8|2110.5|2095.5|11
1664323200000|2022-09-28 00:00:00|2113.3|2107.3|2114.6|2108.6|2115|2109|2113.3|2107.3|13
1664323500000|2022-09-28 00:05:00|2113.6|2107.6|2111|2105|2113.6|2107.6|2111|2105|29
1664323800000|2022-09-28 00:10:00|2111.3|2105.3|2115.8|2109.8|2118.4|2112.4|2111.3|2105.3|32
1664324100000|2022-09-28 00:15:00|2116|2110|2116.4|2110.4|2118.4|2112.4|2114.9|2108.9|48
1664324400000|2022-09-28 00:20:00|2116.3|2110.3|2115.8|2109.8|2116.5|2110.5|2115.5|2109.5|31
1664324700000|2022-09-28 00:25:00|2115.5|2109.5|2115|2109|2115.5|2109.5|2113|2107|39
1664325000000|2022-09-28 00:30:00|2115.3|2109.3|2113.8|2107.8|2116|2110|2113.3|2107.3|29
1664325300000|2022-09-28 00:35:00|2113.5|2107.5|2114.8|2108.8|2116.9|2110.9|2113.3|2107.3|72
1664325600000|2022-09-28 00:40:00|2114.5|2108.5|2113.8|2107.8|2114.5|2108.5|2113.8|2107.8|3
1664325900000|2022-09-28 00:45:00|2113.5|2107.5|2113.8|2107.8|2114.3|2108.3|2113.5|2107.5|18
1664326200000|2022-09-28 00:50:00|2113.5|2107.5|2114.5|2108.5|2114.8|2108.8|2113.5|2107.5|12
1664326500000|2022-09-28 00:55:00|2115.3|2109.3|2113.5|2107.5|2115.3|2109.3|2113.5|2107.5|46
1664326800000|2022-09-28 01:00:00|2114.3|2108.3|2117.5|2111.5|2117.5|2111.5|2111.9|2105.9|204
1664327100000|2022-09-28 01:05:00|2117.8|2111.8|2116.8|2110.8|2118|2112|2112.8|2106.8|120
1664327400000|2022-09-28 01:10:00|2117|2111|2113.8|2107.8|2117.5|2111.5|2113|2107|46
1664327700000|2022-09-28 01:15:00|2113.5|2107.5|2108.5|2102.5|2113.5|2107.5|2106|2100|64
1664328000000|2022-09-28 01:20:00|2108.3|2102.3|2105|2099|2109|2103|2104.8|2098.8|43
1664328300000|2022-09-28 01:25:00|2105.3|2099.3|2103.5|2097.5|2105.3|2099.3|2102.3|2096.3|43
1664328600000|2022-09-28 01:30:00|2103.3|2097.3|2101.3|2095.3|2104|2098|2100.5|2094.5|101
1664328900000|2022-09-28 01:35:00|2101|2095|2100.5|2094.5|2101|2095|2099.3|2093.3|104
1664329200000|2022-09-28 01:40:00|2100.3|2094.3|2098|2092|2101.5|2095.5|2096.3|2090.3|212
1664329500000|2022-09-28 01:45:00|2097.8|2091.8|2094.8|2088.8|2098.3|2092.3|2094.3|2088.3|100
1664329800000|2022-09-28 01:50:00|2095|2089|2096|2090|2096|2090|2094.8|2088.8|32
1664330100000|2022-09-28 01:55:00|2096.3|2090.3|2093.8|2087.8|2097|2091|2093.8|2087.8|54
1664330400000|2022-09-28 02:00:00|2093.5|2087.5|2092.5|2086.5|2094.8|2088.8|2092.5|2086.5|56
1664330700000|2022-09-28 02:05:00|2092.8|2086.8|2094.3|2088.3|2094.5|2088.5|2092.3|2086.3|35
1664331000000|2022-09-28 02:10:00|2094|2088|2095.3|2089.3|2095.5|2089.5|2093.8|2087.8|58
1664331300000|2022-09-28 02:15:00|2095|2089|2085.5|2079.5|2095.3|2089.3|2085.1|2079.1|53
1664331600000|2022-09-28 02:20:00|2086|2080|2085.5|2079.5|2087.3|2081.3|2085|2079|55
1664331900000|2022-09-28 02:25:00|2085.8|2079.8|2086.5|2080.5|2087.5|2081.5|2085|2079|55
1664332200000|2022-09-28 02:30:00|2086.8|2080.8|2085.5|2079.5|2087.8|2081.8|2084.5|2078.5|117
1664332500000|2022-09-28 02:35:00|2085.3|2079.3|2086.8|2080.8|2087|2081|2084|2078|73
1664332800000|2022-09-28 02:40:00|2087|2081|2086.3|2080.3|2087.3|2081.3|2084.5|2078.5|110
1664333100000|2022-09-28 02:45:00|2086.5|2080.5|2088.5|2082.5|2090|2084|2086.5|2080.5|107
1664333400000|2022-09-28 02:50:00|2088.8|2082.8|2090.3|2084.3|2092.3|2086.3|2088.5|2082.5|101
1664333700000|2022-09-28 02:55:00|2090|2084|2088.3|2082.3|2090.8|2084.8|2088.3|2082.3|17
1664334000000|2022-09-28 03:00:00|2088.5|2082.5|2091.5|2085.5|2092.3|2086.3|2088.3|2082.3|45
1664334300000|2022-09-28 03:05:00|2091.3|2085.3|2090.5|2084.5|2092.3|2086.3|2089|2083|36
1664334600000|2022-09-28 03:10:00|2090.8|2084.8|2094.3|2088.3|2094.3|2088.3|2090.8|2084.8|10
1664334900000|2022-09-28 03:15:00|2093.8|2087.8|2094.3|2088.3|2095.5|2089.5|2091|2085|44
1664335200000|2022-09-28 03:20:00|2094|2088|2094.3|2088.3|2094.8|2088.8|2093.8|2087.8|19
1664335500000|2022-09-28 03:25:00|2094.5|2088.5|2095.8|2089.8|2096|2090|2092|2086|30
1664335800000|2022-09-28 03:30:00|2094.3|2088.3|2094.5|2088.5|2095.3|2089.3|2092.5|2086.5|37
1664336100000|2022-09-28 03:35:00|2094.8|2088.8|2094.5|2088.5|2096|2090|2094.3|2088.3|29
1664336400000|2022-09-28 03:40:00|2094.3|2088.3|2092.5|2086.5|2094.5|2088.5|2092.3|2086.3|36
1664336700000|2022-09-28 03:45:00|2091.5|2085.5|2096.3|2090.3|2096.3|2090.3|2091.3|2085.3|25
1664337000000|2022-09-28 03:50:00|2096.5|2090.5|2099.3|2093.3|2099.5|2093.5|2096.5|2090.5|19
1664337300000|2022-09-28 03:55:00|2098.8|2092.8|2099.3|2093.3|2100.8|2094.8|2098.5|2092.5|28
1664337600000|2022-09-28 04:00:00|2099.5|2093.5|2100.3|2094.3|2100.3|2094.3|2098|2092|16
1664337900000|2022-09-28 04:05:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1664338200000|2022-09-28 04:10:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2098.3|2092.3|8
1664338500000|2022-09-28 04:15:00|2099.5|2093.5|2099|2093|2099.5|2093.5|2097|2091|11
1664338800000|2022-09-28 04:20:00|2098.8|2092.8|2097.5|2091.5|2098.8|2092.8|2097|2091|6
1664339100000|2022-09-28 04:25:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1664339400000|2022-09-28 04:30:00|2097.5|2091.5|2100.5|2094.5|2100.5|2094.5|2097.5|2091.5|12
1664339700000|2022-09-28 04:35:00|2100.8|2094.8|2100.3|2094.3|2101.3|2095.3|2099.8|2093.8|8
1664340000000|2022-09-28 04:40:00|2100.5|2094.5|2097.8|2091.8|2101|2095|2097.3|2091.3|21
1664340300000|2022-09-28 04:45:00|2097.5|2091.5|2097.5|2091.5|2098.5|2092.5|2097|2091|6
1664340900000|2022-09-28 04:55:00|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2096.3|2090.3|8
1664341200000|2022-09-28 05:00:00|2097.5|2091.5|2092.8|2086.8|2097.5|2091.5|2092.8|2086.8|20
1664341500000|2022-09-28 05:05:00|2092.5|2086.5|2091.8|2085.8|2092.8|2086.8|2091.8|2085.8|13
1664341800000|2022-09-28 05:10:00|2091.5|2085.5|2090.5|2084.5|2093|2087|2090.3|2084.3|16
1664342100000|2022-09-28 05:15:00|2090.3|2084.3|2091|2085|2091.3|2085.3|2089.3|2083.3|13
1664342400000|2022-09-28 05:20:00|2090.8|2084.8|2090.5|2084.5|2091.5|2085.5|2090.5|2084.5|9
1664342700000|2022-09-28 05:25:00|2090|2084|2090.8|2084.8|2091|2085|2090|2084|9
1664343000000|2022-09-28 05:30:00|2090.5|2084.5|2093.3|2087.3|2094.3|2088.3|2088.5|2082.5|75
1664343300000|2022-09-28 05:35:00|2093|2087|2095|2089|2095.5|2089.5|2093|2087|29
1664343600000|2022-09-28 05:40:00|2095.3|2089.3|2098|2092|2098.3|2092.3|2095.3|2089.3|30
1664343900000|2022-09-28 05:45:00|2097.5|2091.5|2099.5|2093.5|2099.5|2093.5|2097.3|2091.3|26
1664344200000|2022-09-28 05:50:00|2099.3|2093.3|2098|2092|2099.8|2093.8|2097.5|2091.5|40
1664344500000|2022-09-28 05:55:00|2097.8|2091.8|2097|2091|2098|2092|2095.8|2089.8|18
1664344800000|2022-09-28 06:00:00|2096.8|2090.8|2098.8|2092.8|2099.8|2093.8|2095.8|2089.8|30
1664345100000|2022-09-28 06:05:00|2098.5|2092.5|2097|2091|2098.8|2092.8|2097|2091|20
1664345400000|2022-09-28 06:10:00|2097.3|2091.3|2096.8|2090.8|2099.3|2093.3|2096.5|2090.5|20
1664345700000|2022-09-28 06:15:00|2096.5|2090.5|2096|2090|2096.5|2090.5|2095|2089|21
1664346000000|2022-09-28 06:20:00|2096.8|2090.8|2096.3|2090.3|2097.3|2091.3|2094.5|2088.5|31
1664346300000|2022-09-28 06:25:00|2096.5|2090.5|2096.5|2090.5|2098.5|2092.5|2095.8|2089.8|50
1664346600000|2022-09-28 06:30:00|2096.3|2090.3|2095.3|2089.3|2097|2091|2095.3|2089.3|19
1664346900000|2022-09-28 06:35:00|2095.5|2089.5|2091|2085|2095.5|2089.5|2090.8|2084.8|23
1664347200000|2022-09-28 06:40:00|2091.3|2085.3|2093|2087|2093.8|2087.8|2091.3|2085.3|36
1664347500000|2022-09-28 06:45:00|2093.3|2087.3|2094|2088|2094|2088|2092.5|2086.5|32
1664347800000|2022-09-28 06:50:00|2093.8|2087.8|2093.3|2087.3|2094.3|2088.3|2093.3|2087.3|45
1664348100000|2022-09-28 06:55:00|2093.5|2087.5|2090.5|2084.5|2094.3|2088.3|2089.5|2083.5|98
1664348400000|2022-09-28 07:00:00|2090.8|2084.8|2092.3|2086.3|2095|2089|2090|2084|39
1664348700000|2022-09-28 07:05:00|2092|2086|2086.5|2080.5|2092.8|2086.8|2085.3|2079.3|45
1664349000000|2022-09-28 07:10:00|2086.8|2080.8|2095.6|2089.6|2097.4|2091.4|2086.8|2080.8|62
1664349300000|2022-09-28 07:15:00|2096.6|2090.6|2095.5|2089.5|2099.8|2093.8|2095|2089|68
1664349600000|2022-09-28 07:20:00|2095.8|2089.8|2095.5|2089.5|2099.8|2093.8|2094.3|2088.3|53
1664349900000|2022-09-28 07:25:00|2095.3|2089.3|2094.3|2088.3|2095.3|2089.3|2093.3|2087.3|44
1664350200000|2022-09-28 07:30:00|2094.5|2088.5|2097|2091|2098|2092|2092.5|2086.5|81
1664350500000|2022-09-28 07:35:00|2096.8|2090.8|2094|2088|2096.8|2090.8|2093.3|2087.3|47
1664350800000|2022-09-28 07:40:00|2094.3|2088.3|2096|2090|2096.3|2090.3|2093.5|2087.5|45
1664351100000|2022-09-28 07:45:00|2095.8|2089.8|2093.5|2087.5|2098.3|2092.3|2093.5|2087.5|69
1664351400000|2022-09-28 07:50:00|2093.8|2087.8|2096|2090|2096.8|2090.8|2093.8|2087.8|76
1664351700000|2022-09-28 07:55:00|2095.5|2089.5|2092|2086|2096.3|2090.3|2092|2086|50
1664352000000|2022-09-28 08:00:00|2092.3|2086.3|2091.8|2085.8|2092.5|2086.5|2090.5|2084.5|60
1664352300000|2022-09-28 08:05:00|2091.5|2085.5|2092|2086|2094.8|2088.8|2091.3|2085.3|49
1664352600000|2022-09-28 08:10:00|2092.3|2086.3|2095|2089|2096|2090|2092.3|2086.3|42
1664352900000|2022-09-28 08:15:00|2095.3|2089.3|2097|2091|2097.5|2091.5|2094.8|2088.8|52
1664353200000|2022-09-28 08:20:00|2097.3|2091.3|2103|2097|2104.3|2098.3|2096.8|2090.8|91
1664353500000|2022-09-28 08:25:00|2102.8|2096.8|2099.3|2093.3|2102.8|2096.8|2099.3|2093.3|66
1664353800000|2022-09-28 08:30:00|2099|2093|2091.5|2085.5|2099|2093|2090|2084|64
1664354100000|2022-09-28 08:35:00|2091.8|2085.8|2089.8|2083.8|2093|2087|2089.8|2083.8|36
1664354400000|2022-09-28 08:40:00|2089.5|2083.5|2091.8|2085.8|2093.8|2087.8|2086.5|2080.5|56
1664354700000|2022-09-28 08:45:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2090|2084|23
1664355000000|2022-09-28 08:50:00|2088|2082|2097.5|2091.5|2097.5|2091.5|2087.8|2081.8|94
1664355300000|2022-09-28 08:55:00|2097.3|2091.3|2095.8|2089.8|2098.8|2092.8|2095.8|2089.8|56
1664355600000|2022-09-28 09:00:00|2096.3|2090.3|2099|2093|2099.8|2093.8|2095.5|2089.5|57
1664355900000|2022-09-28 09:05:00|2099.3|2093.3|2099.3|2093.3|2100.8|2094.8|2098.8|2092.8|41
1664356200000|2022-09-28 09:10:00|2099|2093|2100.5|2094.5|2101|2095|2095.8|2089.8|45
1664356500000|2022-09-28 09:15:00|2100.3|2094.3|2101|2095|2102.5|2096.5|2099.5|2093.5|88
1664356800000|2022-09-28 09:20:00|2101.3|2095.3|2099.8|2093.8|2102|2096|2099.5|2093.5|41
1664357100000|2022-09-28 09:25:00|2099.3|2093.3|2099.3|2093.3|2100|2094|2098.5|2092.5|44
1664357400000|2022-09-28 09:30:00|2099|2093|2101.5|2095.5|2103|2097|2098.5|2092.5|81
1664357700000|2022-09-28 09:35:00|2101.3|2095.3|2101.8|2095.8|2102.3|2096.3|2100|2094|51
1664358000000|2022-09-28 09:40:00|2101.5|2095.5|2102.5|2096.5|2102.8|2096.8|2101|2095|32
1664358300000|2022-09-28 09:45:00|2102.8|2096.8|2101|2095|2103|2097|2100.8|2094.8|24
1664358600000|2022-09-28 09:50:00|2101.3|2095.3|2102|2096|2102.8|2096.8|2100.5|2094.5|42
1664358900000|2022-09-28 09:55:00|2101.8|2095.8|2102.5|2096.5|2103|2097|2099.8|2093.8|44
1664359200000|2022-09-28 10:00:00|2102.8|2096.8|2106.1|2100.1|2114.5|2108.5|2101.3|2095.3|206
1664359500000|2022-09-28 10:05:00|2105.9|2099.9|2108.8|2102.8|2109.8|2103.8|2102.3|2096.3|189
1664359800000|2022-09-28 10:10:00|2108.3|2102.3|2111.5|2105.5|2114|2108|2107|2101|117
1664360100000|2022-09-28 10:15:00|2111.3|2105.3|2115.5|2109.5|2115.8|2109.8|2110.3|2104.3|140
1664360400000|2022-09-28 10:20:00|2115|2109|2114|2108|2117|2111|2112.1|2106.1|110
1664360700000|2022-09-28 10:25:00|2114.3|2108.3|2107.5|2101.5|2115.3|2109.3|2107.5|2101.5|83
1664361000000|2022-09-28 10:30:00|2107.8|2101.8|2106|2100|2110.3|2104.3|2105.8|2099.8|115
1664361300000|2022-09-28 10:35:00|2105.8|2099.8|2104.8|2098.8|2108|2102|2103.3|2097.3|104
1664361600000|2022-09-28 10:40:00|2105|2099|2103.3|2097.3|2108.8|2102.8|2101|2095|107
1664361900000|2022-09-28 10:45:00|2103|2097|2104|2098|2104|2098|2101.3|2095.3|54
1664362200000|2022-09-28 10:50:00|2103.8|2097.8|2103|2097|2104|2098|2101|2095|65
1664362500000|2022-09-28 10:55:00|2102.8|2096.8|2100.3|2094.3|2103.8|2097.8|2099.5|2093.5|63
1664362800000|2022-09-28 11:00:00|2099.8|2093.8|2100.5|2094.5|2101.8|2095.8|2099.3|2093.3|47
1664363100000|2022-09-28 11:05:00|2100.3|2094.3|2099|2093|2101.3|2095.3|2098.5|2092.5|28
1664363400000|2022-09-28 11:10:00|2099.8|2093.8|2101|2095|2101.5|2095.5|2099.3|2093.3|27
1664363700000|2022-09-28 11:15:00|2101.3|2095.3|2102.8|2096.8|2102.8|2096.8|2100.8|2094.8|27
1664364000000|2022-09-28 11:20:00|2102.5|2096.5|2101.8|2095.8|2102.8|2096.8|2100.8|2094.8|30
1664364300000|2022-09-28 11:25:00|2102|2096|2099.5|2093.5|2102.5|2096.5|2099.5|2093.5|36
1664364600000|2022-09-28 11:30:00|2099.3|2093.3|2100.8|2094.8|2101.3|2095.3|2098.5|2092.5|66
1664364900000|2022-09-28 11:35:00|2100.5|2094.5|2096.3|2090.3|2101.8|2095.8|2096|2090|72
1664365200000|2022-09-28 11:40:00|2096|2090|2094.3|2088.3|2096.5|2090.5|2094|2088|41
1664365500000|2022-09-28 11:45:00|2094|2088|2094|2088|2094.3|2088.3|2090.3|2084.3|71
1664365800000|2022-09-28 11:50:00|2093.8|2087.8|2096.3|2090.3|2096.8|2090.8|2092.8|2086.8|49
1664366100000|2022-09-28 11:55:00|2096.5|2090.5|2101|2095|2102|2096|2094.5|2088.5|73
1664366400000|2022-09-28 12:00:00|2100.5|2094.5|2099.8|2093.8|2102.3|2096.3|2098.8|2092.8|84
1664366700000|2022-09-28 12:05:00|2100|2094|2101.8|2095.8|2102|2096|2098.8|2092.8|57
1664367000000|2022-09-28 12:10:00|2101.5|2095.5|2099|2093|2103|2097|2099|2093|68
1664367300000|2022-09-28 12:15:00|2099.3|2093.3|2101.8|2095.8|2101.8|2095.8|2097.8|2091.8|41
1664367600000|2022-09-28 12:20:00|2102|2096|2102.5|2096.5|2103.8|2097.8|2100.5|2094.5|103
1664367900000|2022-09-28 12:25:00|2102.3|2096.3|2100.3|2094.3|2102.8|2096.8|2100|2094|78
1664368200000|2022-09-28 12:30:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2098|2092|49
1664368500000|2022-09-28 12:35:00|2100|2094|2100|2094|2101.3|2095.3|2098.3|2092.3|42
1664368800000|2022-09-28 12:40:00|2100.3|2094.3|2103|2097|2103|2097|2099.8|2093.8|34
1664369100000|2022-09-28 12:45:00|2103.3|2097.3|2102.5|2096.5|2103.5|2097.5|2102|2096|35
1664369400000|2022-09-28 12:50:00|2102.8|2096.8|2103.5|2097.5|2104.5|2098.5|2102.5|2096.5|27
1664369700000|2022-09-28 12:55:00|2102.8|2096.8|2100.8|2094.8|2102.8|2096.8|2098.5|2092.5|39
1664370000000|2022-09-28 13:00:00|2100.3|2094.3|2098.3|2092.3|2100.3|2094.3|2096.8|2090.8|110
1664370300000|2022-09-28 13:05:00|2098.5|2092.5|2095.5|2089.5|2100.3|2094.3|2095.3|2089.3|111
1664370600000|2022-09-28 13:10:00|2095.8|2089.8|2097|2091|2098|2092|2094|2088|99
1664370900000|2022-09-28 13:15:00|2097.3|2091.3|2098.5|2092.5|2100|2094|2096.5|2090.5|77
1664371200000|2022-09-28 13:20:00|2098.3|2092.3|2098.3|2092.3|2099.3|2093.3|2095.3|2089.3|77
1664371500000|2022-09-28 13:25:00|2098|2092|2096.5|2090.5|2098.8|2092.8|2096.3|2090.3|53
1664371800000|2022-09-28 13:30:00|2096|2090|2095.5|2089.5|2098.8|2092.8|2095|2089|95
1664372100000|2022-09-28 13:35:00|2095.3|2089.3|2097.3|2091.3|2098.8|2092.8|2095.3|2089.3|106
1664372400000|2022-09-28 13:40:00|2097.5|2091.5|2096.8|2090.8|2097.8|2091.8|2095|2089|71
1664372700000|2022-09-28 13:45:00|2096.5|2090.5|2101.8|2095.8|2103|2097|2096.3|2090.3|132
1664373000000|2022-09-28 13:50:00|2101.5|2095.5|2104|2098|2105.5|2099.5|2100.8|2094.8|127
1664373300000|2022-09-28 13:55:00|2104.3|2098.3|2102|2096|2105.5|2099.5|2102|2096|143
1664373600000|2022-09-28 14:00:00|2101.8|2095.8|2108.5|2102.5|2110.5|2104.5|2101|2095|159
1664373900000|2022-09-28 14:05:00|2108.8|2102.8|2110|2104|2111.8|2105.8|2107.3|2101.3|132
1664374200000|2022-09-28 14:10:00|2110.3|2104.3|2117|2111|2117|2111|2110.3|2104.3|73
1664374500000|2022-09-28 14:15:00|2116.8|2110.8|2111.8|2105.8|2119.5|2113.5|2111.3|2105.3|95
1664374800000|2022-09-28 14:20:00|2111.5|2105.5|2110.5|2104.5|2112.5|2106.5|2110.3|2104.3|50
1664375100000|2022-09-28 14:25:00|2110.8|2104.8|2113.8|2107.8|2114.5|2108.5|2110.8|2104.8|74
1664375400000|2022-09-28 14:30:00|2114|2108|2118.8|2112.8|2119.3|2113.3|2113.8|2107.8|103
1664375700000|2022-09-28 14:35:00|2118.5|2112.5|2112.8|2106.8|2118.8|2112.8|2112.5|2106.5|98
1664376000000|2022-09-28 14:40:00|2112.5|2106.5|2113.3|2107.3|2116|2110|2112.5|2106.5|62
1664376300000|2022-09-28 14:45:00|2113|2107|2111.8|2105.8|2113.8|2107.8|2110.8|2104.8|64
1664376600000|2022-09-28 14:50:00|2112|2106|2114.3|2108.3|2115|2109|2111.5|2105.5|72
1664376900000|2022-09-28 14:55:00|2114.5|2108.5|2119.8|2113.8|2120.9|2114.9|2112.5|2106.5|87
1664377200000|2022-09-28 15:00:00|2119.5|2113.5|2122.3|2116.3|2122.3|2116.3|2115.5|2109.5|260
1664377500000|2022-09-28 15:05:00|2122.5|2116.5|2118.8|2112.8|2124.8|2118.8|2118.8|2112.8|186
1664377800000|2022-09-28 15:10:00|2119.3|2113.3|2120.5|2114.5|2124.8|2118.8|2119|2113|116
1664378100000|2022-09-28 15:15:00|2120.8|2114.8|2119.3|2113.3|2120.8|2114.8|2118|2112|30
1664378400000|2022-09-28 15:20:00|2119|2113|2123.8|2117.8|2124.3|2118.3|2119|2113|62
1664378700000|2022-09-28 15:25:00|2123.5|2117.5|2124.5|2118.5|2125|2119|2123|2117|30
1664379000000|2022-09-28 15:30:00|2125.3|2119.3|2129.3|2123.3|2129.3|2123.3|2123.8|2117.8|79
1664379300000|2022-09-28 15:35:00|2129.5|2123.5|2130.5|2124.5|2134.8|2128.8|2129.3|2123.3|77
1664379600000|2022-09-28 15:40:00|2130.8|2124.8|2131.5|2125.5|2131.5|2125.5|2129.8|2123.8|35
1664379900000|2022-09-28 15:45:00|2131.3|2125.3|2138.3|2132.3|2140.8|2134.8|2131.3|2125.3|142
1664380200000|2022-09-28 15:50:00|2138.5|2132.5|2139.5|2133.5|2139.5|2133.5|2138|2132|35
1664380500000|2022-09-28 15:55:00|2139.8|2133.8|2137.8|2131.8|2139.8|2133.8|2136.3|2130.3|30
1664380800000|2022-09-28 16:00:00|2138|2132|2138|2132|2138.5|2132.5|2137|2131|77
1664381100000|2022-09-28 16:05:00|2137.8|2131.8|2136.5|2130.5|2139.3|2133.3|2136.5|2130.5|80
1664381400000|2022-09-28 16:10:00|2137|2131|2140|2134|2140.3|2134.3|2137|2131|70
1664381700000|2022-09-28 16:15:00|2139.8|2133.8|2138.5|2132.5|2139.8|2133.8|2138|2132|61
1664382000000|2022-09-28 16:20:00|2138|2132|2136.5|2130.5|2138.5|2132.5|2136.5|2130.5|36
1664382300000|2022-09-28 16:25:00|2136.8|2130.8|2136.3|2130.3|2137|2131|2136|2130|62
1664382600000|2022-09-28 16:30:00|2136.5|2130.5|2136.5|2130.5|2137|2131|2136.3|2130.3|73
1664382900000|2022-09-28 16:35:00|2136.8|2130.8|2137|2131|2137.3|2131.3|2136.5|2130.5|40
1664383200000|2022-09-28 16:40:00|2137.3|2131.3|2137.5|2131.5|2138.3|2132.3|2137|2131|25
1664383500000|2022-09-28 16:45:00|2137.8|2131.8|2138.8|2132.8|2139|2133|2137.8|2131.8|49
1664383800000|2022-09-28 16:50:00|2138.5|2132.5|2143.3|2137.3|2144|2138|2138.3|2132.3|105
1664384100000|2022-09-28 16:55:00|2142.8|2136.8|2141|2135|2143.8|2137.8|2141|2135|41
1664384400000|2022-09-28 17:00:00|2141.3|2135.3|2141|2135|2142.3|2136.3|2140.5|2134.5|68
1664384700000|2022-09-28 17:05:00|2141.3|2135.3|2141.3|2135.3|2141.8|2135.8|2140|2134|63
1664385000000|2022-09-28 17:10:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2140.5|2134.5|44
1664385300000|2022-09-28 17:15:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2140.5|2134.5|25
1664385600000|2022-09-28 17:20:00|2141.8|2135.8|2141.8|2135.8|2142|2136|2141.5|2135.5|13
1664385900000|2022-09-28 17:25:00|2141.5|2135.5|2141.8|2135.8|2142|2136|2141.5|2135.5|16
1664386200000|2022-09-28 17:30:00|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|47
1664386500000|2022-09-28 17:35:00|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2140.8|2134.8|15
1664386800000|2022-09-28 17:40:00|2141|2135|2139.3|2133.3|2141.8|2135.8|2139.3|2133.3|25
1664387100000|2022-09-28 17:45:00|2139.5|2133.5|2140.8|2134.8|2141.8|2135.8|2139.5|2133.5|25
1664387400000|2022-09-28 17:50:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|3
1664387700000|2022-09-28 17:55:00|2145.8|2130.8|2145.3|2126.8|2145.8|2130.8|2144|2126.8|9
1664409600000|2022-09-29 00:00:00|2132.1|2126.1|2133.9|2127.9|2134.5|2128.5|2132.1|2126.1|10
1664409900000|2022-09-29 00:05:00|2134|2128|2134.5|2128.5|2136|2130|2134|2128|27
1664410200000|2022-09-29 00:10:00|2134.8|2128.8|2133.1|2127.1|2134.8|2128.8|2131.3|2125.3|42
1664410500000|2022-09-29 00:15:00|2132.9|2126.9|2136.6|2130.6|2138.6|2132.6|2132|2126|73
1664410800000|2022-09-29 00:20:00|2136.9|2130.9|2136.3|2130.3|2139.1|2133.1|2134.1|2128.1|44
1664411100000|2022-09-29 00:25:00|2136|2130|2136|2130|2136.3|2130.3|2134.5|2128.5|14
1664411400000|2022-09-29 00:30:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|7
1664411700000|2022-09-29 00:35:00|2136|2130|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|12
1664412000000|2022-09-29 00:40:00|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135|2129|4
1664412600000|2022-09-29 00:50:00|2135.5|2129.5|2134.8|2128.8|2135.8|2129.8|2134.5|2128.5|18
1664412900000|2022-09-29 00:55:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|12
1664413200000|2022-09-29 01:00:00|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2133.3|2127.3|75
1664413500000|2022-09-29 01:05:00|2135.5|2129.5|2139|2133|2139|2133|2134.5|2128.5|89
1664413800000|2022-09-29 01:10:00|2139.3|2133.3|2134.5|2128.5|2139.5|2133.5|2133.1|2127.1|102
1664414100000|2022-09-29 01:15:00|2134|2128|2134.3|2128.3|2136.3|2130.3|2132.5|2126.5|90
1664414400000|2022-09-29 01:20:00|2134.5|2128.5|2137|2131|2137|2131|2133.5|2127.5|43
1664414700000|2022-09-29 01:25:00|2136.5|2130.5|2134.8|2128.8|2136.5|2130.5|2134.8|2128.8|58
1664415000000|2022-09-29 01:30:00|2135|2129|2136.1|2130.1|2141|2135|2134.3|2128.3|69
1664415300000|2022-09-29 01:35:00|2135.8|2129.8|2129.8|2123.8|2136.3|2130.3|2128.8|2122.8|83
1664415600000|2022-09-29 01:40:00|2130|2124|2130.3|2124.3|2131|2125|2129|2123|30
1664415900000|2022-09-29 01:45:00|2130|2124|2130.5|2124.5|2132|2126|2130|2124|44
1664416200000|2022-09-29 01:50:00|2130.8|2124.8|2129|2123|2131|2125|2129|2123|26
1664416500000|2022-09-29 01:55:00|2128.8|2122.8|2129.3|2123.3|2129.8|2123.8|2128.8|2122.8|34
1664416800000|2022-09-29 02:00:00|2129|2123|2128.3|2122.3|2129|2123|2127.8|2121.8|12
1664417100000|2022-09-29 02:05:00|2127.8|2121.8|2128.5|2122.5|2129|2123|2127.8|2121.8|20
1664417400000|2022-09-29 02:10:00|2128.8|2122.8|2129|2123|2129.3|2123.3|2128.3|2122.3|52
1664417700000|2022-09-29 02:15:00|2129.3|2123.3|2130|2124|2131|2125|2128.8|2122.8|37
1664418000000|2022-09-29 02:20:00|2130.3|2124.3|2130|2124|2130.8|2124.8|2129.5|2123.5|21
1664418300000|2022-09-29 02:25:00|2129.8|2123.8|2132.5|2126.5|2132.5|2126.5|2129.5|2123.5|34
1664418600000|2022-09-29 02:30:00|2132.8|2126.8|2129.5|2123.5|2134|2128|2129.5|2123.5|61
1664418900000|2022-09-29 02:35:00|2130|2124|2131.5|2125.5|2132.3|2126.3|2129|2123|38
1664419200000|2022-09-29 02:40:00|2131.3|2125.3|2130.5|2124.5|2132.3|2126.3|2130|2124|46
1664419500000|2022-09-29 02:45:00|2130.3|2124.3|2131.8|2125.8|2132.3|2126.3|2129.5|2123.5|38
1664419800000|2022-09-29 02:50:00|2131.5|2125.5|2134.3|2128.3|2134.8|2128.8|2130.3|2124.3|52
1664420100000|2022-09-29 02:55:00|2134.5|2128.5|2136.3|2130.3|2137|2131|2133.8|2127.8|37
1664420400000|2022-09-29 03:00:00|2136|2130|2137.3|2131.3|2137.3|2131.3|2135.8|2129.8|21
1664420700000|2022-09-29 03:05:00|2137|2131|2139|2133|2139.8|2133.8|2136.5|2130.5|20
1664421000000|2022-09-29 03:10:00|2138.8|2132.8|2136.8|2130.8|2138.8|2132.8|2136.8|2130.8|7
1664421300000|2022-09-29 03:15:00|2137|2131|2140.3|2134.3|2141|2135|2137|2131|37
1664421600000|2022-09-29 03:20:00|2140.8|2134.8|2143.8|2137.8|2144|2138|2140|2134|31
1664421900000|2022-09-29 03:25:00|2143.5|2137.5|2141.8|2135.8|2143.5|2137.5|2141.3|2135.3|22
1664422200000|2022-09-29 03:30:00|2142.5|2136.5|2141|2135|2142.5|2136.5|2140|2134|42
1664422500000|2022-09-29 03:35:00|2140.8|2134.8|2142.5|2136.5|2142.5|2136.5|2140.5|2134.5|40
1664422800000|2022-09-29 03:40:00|2143.3|2137.3|2142|2136|2143.5|2137.5|2141.5|2135.5|9
1664423100000|2022-09-29 03:45:00|2142.3|2136.3|2143.8|2137.8|2143.8|2137.8|2142.3|2136.3|20
1664423400000|2022-09-29 03:50:00|2143.5|2137.5|2143.5|2137.5|2144|2138|2142.8|2136.8|14
1664423700000|2022-09-29 03:55:00|2143.3|2137.3|2145|2139|2145|2139|2142.3|2136.3|31
1664424000000|2022-09-29 04:00:00|2144.8|2138.8|2146|2140|2146.5|2140.5|2144.8|2138.8|16
1664424300000|2022-09-29 04:05:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2145.3|2139.3|10
1664424600000|2022-09-29 04:10:00|2145.5|2139.5|2145.8|2139.8|2146|2140|2145.3|2139.3|18
1664424900000|2022-09-29 04:15:00|2145.5|2139.5|2145|2139|2145.8|2139.8|2144.5|2138.5|23
1664425200000|2022-09-29 04:20:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2144.5|2138.5|12
1664425500000|2022-09-29 04:25:00|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|8
1664425800000|2022-09-29 04:30:00|2144|2138|2143|2137|2144|2138|2142.5|2136.5|12
1664426100000|2022-09-29 04:35:00|2142.8|2136.8|2142.8|2136.8|2143.5|2137.5|2142.3|2136.3|14
1664426400000|2022-09-29 04:40:00|2143|2137|2142.3|2136.3|2144.3|2138.3|2142.3|2136.3|14
1664426700000|2022-09-29 04:45:00|2142|2136|2142.3|2136.3|2143.5|2137.5|2142|2136|17
1664427000000|2022-09-29 04:50:00|2142|2136|2141.5|2135.5|2142|2136|2141.3|2135.3|11
1664427300000|2022-09-29 04:55:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|7
1664427600000|2022-09-29 05:00:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141|2135|10
1664427900000|2022-09-29 05:05:00|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1664428200000|2022-09-29 05:10:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2140.8|2134.8|12
1664428500000|2022-09-29 05:15:00|2141.5|2135.5|2141.5|2135.5|2142.5|2136.5|2141|2135|13
1664428800000|2022-09-29 05:20:00|2141.3|2135.3|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|9
1664429100000|2022-09-29 05:25:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2140.5|2134.5|8
1664429400000|2022-09-29 05:30:00|2141.5|2135.5|2141.5|2135.5|2145.3|2139.3|2141.3|2135.3|102
1664429700000|2022-09-29 05:35:00|2141.3|2135.3|2139.3|2133.3|2142|2136|2139|2133|43
1664430000000|2022-09-29 05:40:00|2139|2133|2138.3|2132.3|2139.5|2133.5|2136.8|2130.8|115
1664430300000|2022-09-29 05:45:00|2138|2132|2138|2132|2138|2132|2136.8|2130.8|39
1664430600000|2022-09-29 05:50:00|2138.3|2132.3|2138.8|2132.8|2139.5|2133.5|2137.5|2131.5|29
1664430900000|2022-09-29 05:55:00|2139|2133|2139|2133|2139|2133|2137.5|2131.5|33
1664431200000|2022-09-29 06:00:00|2139.3|2133.3|2138.3|2132.3|2139.3|2133.3|2137|2131|85
1664431500000|2022-09-29 06:05:00|2138|2132|2138|2132|2138.3|2132.3|2137.5|2131.5|14
1664431800000|2022-09-29 06:10:00|2137.8|2131.8|2129.5|2123.5|2138|2132|2129.5|2123.5|71
1664432100000|2022-09-29 06:15:00|2130.5|2124.5|2130.8|2124.8|2131.8|2125.8|2130|2124|22
1664432400000|2022-09-29 06:20:00|2130.5|2124.5|2135.8|2129.8|2136.5|2130.5|2130.5|2124.5|42
1664432700000|2022-09-29 06:25:00|2135.5|2129.5|2136.5|2130.5|2136.8|2130.8|2135|2129|46
1664433000000|2022-09-29 06:30:00|2136.8|2130.8|2132.8|2126.8|2138.3|2132.3|2131.5|2125.5|52
1664433300000|2022-09-29 06:35:00|2132.5|2126.5|2135.3|2129.3|2135.8|2129.8|2131.5|2125.5|99
1664433600000|2022-09-29 06:40:00|2135|2129|2138.8|2132.8|2139|2133|2134.8|2128.8|71
1664433900000|2022-09-29 06:45:00|2139|2133|2142.5|2136.5|2142.8|2136.8|2138.8|2132.8|73
1664434200000|2022-09-29 06:50:00|2142.8|2136.8|2141.8|2135.8|2143|2137|2140.5|2134.5|43
1664434500000|2022-09-29 06:55:00|2141.5|2135.5|2139.3|2133.3|2141.5|2135.5|2137.3|2131.3|131
1664434800000|2022-09-29 07:00:00|2139|2133|2133.5|2127.5|2139|2133|2133.5|2127.5|115
1664435100000|2022-09-29 07:05:00|2133.3|2127.3|2127.5|2121.5|2133.5|2127.5|2126.5|2120.5|70
1664435400000|2022-09-29 07:10:00|2127.3|2121.3|2124.3|2118.3|2128.3|2122.3|2121.3|2115.3|98
1664435700000|2022-09-29 07:15:00|2124.5|2118.5|2126|2120|2126.8|2120.8|2120.4|2114.4|86
1664436000000|2022-09-29 07:20:00|2125.8|2119.8|2125|2119|2126|2120|2123.5|2117.5|73
1664436300000|2022-09-29 07:25:00|2124.8|2118.8|2125.3|2119.3|2126|2120|2124.3|2118.3|57
1664436600000|2022-09-29 07:30:00|2125|2119|2126.5|2120.5|2128|2122|2124.5|2118.5|58
1664436900000|2022-09-29 07:35:00|2126.3|2120.3|2123.5|2117.5|2128.3|2122.3|2122|2116|80
1664437200000|2022-09-29 07:40:00|2124|2118|2122|2116|2124.3|2118.3|2120.8|2114.8|52
1664437500000|2022-09-29 07:45:00|2123.5|2117.5|2121.8|2115.8|2125.3|2119.3|2121.3|2115.3|63
1664437800000|2022-09-29 07:50:00|2122|2116|2123.3|2117.3|2125.5|2119.5|2121.3|2115.3|59
1664438100000|2022-09-29 07:55:00|2122.8|2116.8|2126|2120|2126.3|2120.3|2122.8|2116.8|41
1664438400000|2022-09-29 08:00:00|2125.8|2119.8|2127.8|2121.8|2128.5|2122.5|2125|2119|104
1664438700000|2022-09-29 08:05:00|2127.3|2121.3|2131.5|2125.5|2131.5|2125.5|2127.3|2121.3|45
1664439000000|2022-09-29 08:10:00|2131.3|2125.3|2127.8|2121.8|2131.5|2125.5|2127|2121|58
1664439300000|2022-09-29 08:15:00|2127.3|2121.3|2128.5|2122.5|2128.8|2122.8|2125.5|2119.5|75
1664439600000|2022-09-29 08:20:00|2128.3|2122.3|2126|2120|2128.5|2122.5|2126|2120|35
1664439900000|2022-09-29 08:25:00|2126.3|2120.3|2126.3|2120.3|2128.3|2122.3|2125.8|2119.8|83
1664440200000|2022-09-29 08:30:00|2126.5|2120.5|2128.5|2122.5|2129|2123|2125.3|2119.3|79
1664440500000|2022-09-29 08:35:00|2128.8|2122.8|2127.8|2121.8|2130|2124|2127.8|2121.8|44
1664440800000|2022-09-29 08:40:00|2128|2122|2131.5|2125.5|2132.8|2126.8|2128|2122|53
1664441100000|2022-09-29 08:45:00|2131.8|2125.8|2132.8|2126.8|2133|2127|2131.3|2125.3|29
1664441400000|2022-09-29 08:50:00|2133|2127|2129.5|2123.5|2133|2127|2129.3|2123.3|50
1664441700000|2022-09-29 08:55:00|2129.8|2123.8|2128.5|2122.5|2130.8|2124.8|2128|2122|46
1664442000000|2022-09-29 09:00:00|2128.3|2122.3|2131.8|2125.8|2132.3|2126.3|2128.3|2122.3|61
1664442300000|2022-09-29 09:05:00|2131.5|2125.5|2136.3|2130.3|2136.8|2130.8|2130|2124|72
1664442600000|2022-09-29 09:10:00|2136.5|2130.5|2137.5|2131.5|2140.3|2134.3|2133.3|2127.3|95
1664442900000|2022-09-29 09:15:00|2138|2132|2137|2131|2139.8|2133.8|2136.3|2130.3|63
1664443200000|2022-09-29 09:20:00|2136.5|2130.5|2138|2132|2138|2132|2134.8|2128.8|64
1664443500000|2022-09-29 09:25:00|2137.8|2131.8|2138.3|2132.3|2140.3|2134.3|2136.8|2130.8|61
1664443800000|2022-09-29 09:30:00|2138.5|2132.5|2138.5|2132.5|2138.8|2132.8|2136.8|2130.8|64
1664444100000|2022-09-29 09:35:00|2138.8|2132.8|2139.8|2133.8|2140.8|2134.8|2137.8|2131.8|57
1664444400000|2022-09-29 09:40:00|2140|2134|2143.5|2137.5|2143.8|2137.8|2139.8|2133.8|76
1664444700000|2022-09-29 09:45:00|2143.8|2137.8|2145.3|2139.3|2146.5|2140.5|2141.8|2135.8|79
1664445000000|2022-09-29 09:50:00|2145.5|2139.5|2199.5|2193.5|2232.3|2224.8|2145.3|2139.3|261
1664445300000|2022-09-29 09:55:00|2199.8|2193.8|2196.3|2190.3|2205.5|2199.5|2183.8|2177.8|174
1664445600000|2022-09-29 10:00:00|2197.3|2191.3|2215|2209|2215.5|2209.5|2194.5|2188.5|147
1664445900000|2022-09-29 10:05:00|2216|2210|2223.8|2217.8|2227|2221|2216|2210|121
1664446200000|2022-09-29 10:10:00|2224|2218|2200.8|2194.8|2225|2219|2197.1|2191.1|127
1664446500000|2022-09-29 10:15:00|2201.3|2195.3|2208.5|2202.5|2208.8|2202.8|2201|2195|50
1664446800000|2022-09-29 10:20:00|2208.8|2202.8|2221.5|2215.5|2222.5|2216.5|2208.8|2202.8|98
1664447100000|2022-09-29 10:25:00|2220.3|2214.3|2215.5|2209.5|2220.3|2214.3|2215|2209|98
1664447400000|2022-09-29 10:30:00|2215.8|2209.8|2212.3|2206.3|2216.3|2210.3|2208.5|2202.5|55
1664447700000|2022-09-29 10:35:00|2212.5|2206.5|2226.3|2220.3|2232|2226|2212.5|2206.5|119
1664448000000|2022-09-29 10:40:00|2226.8|2220.8|2240.5|2234.5|2241.8|2235.8|2226.5|2220.5|130
1664448300000|2022-09-29 10:45:00|2240.3|2234.3|2239.1|2233.1|2247.3|2241.3|2236.5|2230.5|74
1664448600000|2022-09-29 10:50:00|2239.3|2233.3|2248|2242|2253.3|2247.3|2238.3|2232.3|100
1664448900000|2022-09-29 10:55:00|2248.5|2242.5|2272.8|2266.8|2276.4|2270.4|2248.5|2242.5|143
1664449200000|2022-09-29 11:00:00|2273|2267|2274.8|2268.8|2276|2270|2268.8|2262.8|96
1664449500000|2022-09-29 11:05:00|2274.5|2268.5|2270|2264|2276|2270|2270|2264|71
1664449800000|2022-09-29 11:10:00|2268.8|2262.8|2271|2265|2276|2270|2268.3|2262.3|89
1664450100000|2022-09-29 11:15:00|2270.3|2264.3|2280.5|2274.5|2280.8|2274.8|2269.3|2263.3|62
1664450400000|2022-09-29 11:20:00|2282|2276|2275|2269|2285|2279|2272.3|2266.3|72
1664450700000|2022-09-29 11:25:00|2274.8|2268.8|2299.3|2293.3|2306.8|2300.8|2274.8|2268.8|149
1664451000000|2022-09-29 11:30:00|2298|2292|2297.8|2291.8|2303|2297|2296.5|2290.5|147
1664451300000|2022-09-29 11:35:00|2299|2293|2292.8|2286.8|2301.8|2295.8|2289.5|2283.5|138
1664451600000|2022-09-29 11:40:00|2293.5|2287.5|2296.8|2290.8|2299.3|2293.3|2286|2280|150
1664451900000|2022-09-29 11:45:00|2296.5|2290.5|2294.3|2288.3|2303.8|2297.8|2293|2287|102
1664452200000|2022-09-29 11:50:00|2293.8|2287.8|2276.3|2270.3|2298.5|2292.5|2276.3|2270.3|145
1664452500000|2022-09-29 11:55:00|2277.5|2271.5|2271|2265|2285.3|2279.3|2270|2264|152
1664452800000|2022-09-29 12:00:00|2271.8|2265.8|2281.5|2275.5|2282.8|2276.8|2271.8|2265.8|111
1664453100000|2022-09-29 12:05:00|2281.8|2275.8|2276.8|2270.8|2288.8|2282.8|2275.8|2269.8|103
1664453400000|2022-09-29 12:10:00|2277|2271|2287.8|2281.8|2291.5|2285.5|2277|2271|121
1664453700000|2022-09-29 12:15:00|2288|2282|2293.5|2287.5|2293.8|2287.8|2287.3|2281.3|107
1664454000000|2022-09-29 12:20:00|2293.8|2287.8|2279.5|2273.5|2293.8|2287.8|2278.8|2272.8|119
1664454300000|2022-09-29 12:25:00|2280.5|2274.5|2281.5|2275.5|2282.3|2276.3|2270.5|2264.5|105
1664454600000|2022-09-29 12:30:00|2280.5|2274.5|2260.3|2254.3|2281.3|2275.3|2259.5|2253.5|148
1664454900000|2022-09-29 12:35:00|2261.5|2255.5|2250.3|2244.3|2262.5|2256.5|2241.3|2235.3|179
1664455200000|2022-09-29 12:40:00|2251|2245|2255.1|2249.1|2263.3|2257.3|2251|2245|115
1664455500000|2022-09-29 12:45:00|2254.3|2248.3|2246.8|2240.8|2254.3|2248.3|2246.8|2240.8|92
1664455800000|2022-09-29 12:50:00|2246.9|2240.9|2234.5|2228.5|2247.3|2241.3|2231|2225|111
1664456100000|2022-09-29 12:55:00|2234.3|2228.3|2235.5|2229.5|2236.3|2230.3|2231|2225|103
1664456400000|2022-09-29 13:00:00|2235.8|2229.8|2225.8|2219.8|2235.8|2229.8|2225|2219|238
1664456700000|2022-09-29 13:05:00|2226|2220|2216.5|2210.5|2228.4|2222.4|2216.3|2210.3|155
1664457000000|2022-09-29 13:10:00|2216.8|2210.8|2215.8|2209.8|2223.3|2217.3|2215|2209|188
1664457300000|2022-09-29 13:15:00|2216.5|2210.5|2211.8|2205.8|2218|2212|2210.3|2204.3|86
1664457600000|2022-09-29 13:20:00|2212.3|2206.3|2214.8|2208.8|2220.5|2214.5|2210|2204|99
1664457900000|2022-09-29 13:25:00|2214.5|2208.5|2221.8|2215.8|2222.5|2216.5|2211.5|2205.5|107
1664458200000|2022-09-29 13:30:00|2222|2216|2227|2221|2239.4|2233.4|2218.8|2212.8|184
1664458500000|2022-09-29 13:35:00|2228.3|2222.3|2219.8|2213.8|2228.3|2222.3|2219.8|2213.8|106
1664458800000|2022-09-29 13:40:00|2220|2214|2222|2216|2224.5|2218.5|2220|2214|111
1664459100000|2022-09-29 13:45:00|2221.8|2215.8|2199.3|2193.3|2223.5|2217.5|2199.3|2193.3|126
1664459400000|2022-09-29 13:50:00|2199.5|2193.5|2194.5|2188.5|2199.5|2193.5|2170.9|2164.9|137
1664459700000|2022-09-29 13:55:00|2196|2190|2195.5|2189.5|2197|2191|2191|2185|93
1664460000000|2022-09-29 14:00:00|2195.8|2189.8|2173.5|2167.5|2195.8|2189.8|2173.5|2167.5|104
1664460300000|2022-09-29 14:05:00|2173.8|2167.8|2176|2170|2180|2174|2173.8|2167.8|120
1664460600000|2022-09-29 14:10:00|2176.5|2170.5|2173.3|2167.3|2180.3|2174.3|2173.3|2167.3|101
1664460900000|2022-09-29 14:15:00|2172.3|2166.3|2170.8|2164.8|2175.3|2169.3|2157.8|2151.8|163
1664461200000|2022-09-29 14:20:00|2170.5|2164.5|2174|2168|2176.8|2170.8|2170|2164|78
1664461500000|2022-09-29 14:25:00|2174.3|2168.3|2175.8|2169.8|2177.5|2171.5|2171.4|2165.4|53
1664461800000|2022-09-29 14:30:00|2175.5|2169.5|2183.5|2177.5|2185|2179|2169.8|2163.8|156
1664462100000|2022-09-29 14:35:00|2183.3|2177.3|2186|2180|2189.3|2183.3|2179.5|2173.5|123
1664462400000|2022-09-29 14:40:00|2186.3|2180.3|2195.3|2189.3|2196|2190|2186.3|2180.3|89
1664462700000|2022-09-29 14:45:00|2194.8|2188.8|2201.8|2195.8|2206.3|2200.3|2192.3|2186.3|88
1664463000000|2022-09-29 14:50:00|2201.5|2195.5|2203.5|2197.5|2207|2201|2198.8|2192.8|81
1664463300000|2022-09-29 14:55:00|2205.8|2199.8|2196|2190|2207.5|2201.5|2195.8|2189.8|96
1664463600000|2022-09-29 15:00:00|2196.3|2190.3|2194.8|2188.8|2197.5|2191.5|2192|2186|96
1664463900000|2022-09-29 15:05:00|2195|2189|2203.8|2197.8|2205.3|2199.3|2194|2188|125
1664464200000|2022-09-29 15:10:00|2204|2198|2212.3|2206.3|2217|2211|2204|2198|101
1664464500000|2022-09-29 15:15:00|2212.8|2206.8|2200.5|2194.5|2212.8|2206.8|2197.8|2187.8|130
1664464800000|2022-09-29 15:20:00|2200.3|2194.3|2201.8|2195.8|2204.8|2198.8|2198.3|2192.3|85
1664465100000|2022-09-29 15:25:00|2202|2196|2207|2201|2209.8|2203.8|2200.8|2194.8|95
1664465400000|2022-09-29 15:30:00|2208|2202|2203.3|2197.3|2208|2202|2193.3|2187.3|112
1664465700000|2022-09-29 15:35:00|2202.3|2196.3|2202.8|2196.8|2203.3|2197.3|2199.8|2193.8|72
1664466000000|2022-09-29 15:40:00|2202.5|2196.5|2200|2194|2203|2197|2198.8|2192.8|39
1664466300000|2022-09-29 15:45:00|2200.3|2194.3|2194.5|2188.5|2200.8|2194.8|2194.3|2188.3|59
1664466600000|2022-09-29 15:50:00|2194.8|2188.8|2197|2191|2197|2191|2194.3|2188.3|62
1664466900000|2022-09-29 15:55:00|2197.5|2191.5|2198|2192|2200.3|2194.3|2196.8|2190.8|71
1664467200000|2022-09-29 16:00:00|2197.8|2191.8|2201|2195|2201|2195|2197.8|2191.8|53
1664467500000|2022-09-29 16:05:00|2201.3|2195.3|2204.8|2198.8|2205.5|2199.5|2200.8|2194.8|31
1664467800000|2022-09-29 16:10:00|2204.5|2198.5|2215.5|2209.5|2215.9|2209.9|2204|2198|53
1664468100000|2022-09-29 16:15:00|2215.3|2209.3|2207|2201|2216.5|2210.5|2206.5|2200.5|75
1664468400000|2022-09-29 16:20:00|2207.3|2201.3|2207.8|2201.8|2208.5|2202.5|2206|2200|38
1664468700000|2022-09-29 16:25:00|2207.5|2201.5|2208|2202|2209.3|2203.3|2207|2201|56
1664469000000|2022-09-29 16:30:00|2208.3|2202.3|2209.3|2203.3|2209.3|2203.3|2206.3|2200.3|34
1664469300000|2022-09-29 16:35:00|2208.8|2202.8|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|15
1664469600000|2022-09-29 16:40:00|2209.3|2203.3|2216.5|2210.5|2217|2211|2209|2203|59
1664469900000|2022-09-29 16:45:00|2216.8|2210.8|2214|2208|2217|2211|2213.5|2207.5|153
1664470200000|2022-09-29 16:50:00|2215.3|2209.3|2221|2215|2221.8|2215.8|2214|2208|93
1664470500000|2022-09-29 16:55:00|2220.5|2214.5|2219.5|2213.5|2220.8|2214.8|2218.8|2212.8|42
1664470800000|2022-09-29 17:00:00|2219.8|2213.8|2220|2214|2220|2214|2219.3|2213.3|57
1664471100000|2022-09-29 17:05:00|2219.8|2213.8|2221.3|2215.3|2222.3|2216.3|2218.5|2212.5|52
1664471400000|2022-09-29 17:10:00|2221.5|2215.5|2220.5|2214.5|2221.5|2215.5|2219.5|2213.5|11
1664471700000|2022-09-29 17:15:00|2220.8|2214.8|2220.5|2214.5|2221|2215|2219.8|2213.8|14
1664472000000|2022-09-29 17:20:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|17
1664472300000|2022-09-29 17:25:00|2220.4|2214.4|2220.8|2214.8|2221.5|2215.5|2220|2214|22
1664472600000|2022-09-29 17:30:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220|2214|22
1664472900000|2022-09-29 17:35:00|2220.8|2214.8|2221.5|2215.5|2221.5|2215.5|2220.8|2214.8|16
1664473200000|2022-09-29 17:40:00|2221.3|2215.3|2221.5|2215.5|2222.5|2216.5|2220.8|2214.8|22
1664473500000|2022-09-29 17:45:00|2220.5|2214.5|2228.4|2222.4|2228.4|2222.4|2216.3|2210.3|35
1664473800000|2022-09-29 17:50:00|2229|2223|2243.3|2237.3|2243.8|2237.8|2229|2223|49
1664474100000|2022-09-29 17:55:00|2243.5|2237.5|2245|2225.3|2248.3|2237.5|2243.3|2224.8|23
1664496000000|2022-09-30 00:00:00|2238.8|2232.8|2237.8|2231.8|2240|2233.8|2236.8|2230.8|37
1664496300000|2022-09-30 00:05:00|2238|2232|2238.8|2232.8|2241.5|2235.5|2238|2232|36
1664496600000|2022-09-30 00:10:00|2239.3|2233.3|2236|2230|2239.3|2233.3|2235|2229|42
1664496900000|2022-09-30 00:15:00|2236.3|2230.3|2231.5|2225.5|2236.5|2230.5|2231.3|2225.3|54
1664497200000|2022-09-30 00:20:00|2230.5|2224.5|2229|2223|2230.5|2224.5|2228.8|2222.8|32
1664497500000|2022-09-30 00:25:00|2228.8|2222.8|2225|2219|2229.3|2223.3|2224.8|2218.8|39
1664497800000|2022-09-30 00:30:00|2224.8|2218.8|2222.5|2216.5|2225.5|2219.5|2220.8|2214.8|42
1664498100000|2022-09-30 00:35:00|2222.3|2216.3|2220.5|2214.5|2222.8|2216.8|2220|2214|18
1664498400000|2022-09-30 00:40:00|2220.3|2214.3|2212|2206|2220.5|2214.5|2212|2206|32
1664498700000|2022-09-30 00:45:00|2211.3|2205.3|2209.5|2203.5|2215|2209|2208.8|2202.8|56
1664499000000|2022-09-30 00:50:00|2209.8|2203.8|2210.8|2204.8|2210.8|2204.8|2209|2203|13
1664499300000|2022-09-30 00:55:00|2211|2205|2216.3|2209.3|2218.3|2212.3|2210.5|2204.5|55
1664499600000|2022-09-30 01:00:00|2215.8|2208.8|2211.3|2205.3|2217.3|2211.3|2210.3|2204.3|134
1664499900000|2022-09-30 01:05:00|2211.5|2205.5|2216|2210|2216.5|2210.5|2211|2205|50
1664500200000|2022-09-30 01:10:00|2216.8|2210.8|2212.8|2206.8|2216.8|2210.8|2212|2206|80
1664500500000|2022-09-30 01:15:00|2212|2206|2212.5|2206.5|2213|2207|2210|2204|68
1664500800000|2022-09-30 01:20:00|2213.3|2207.3|2214.8|2208.8|2216.5|2210.5|2211.8|2205.8|62
1664501100000|2022-09-30 01:25:00|2215|2209|2216|2210|2217.3|2211.3|2214|2208|35
1664501400000|2022-09-30 01:30:00|2215.8|2209.8|2218.3|2212.3|2221|2215|2214.5|2208.5|45
1664501700000|2022-09-30 01:35:00|2218.5|2212.5|2217.3|2211.3|2219|2213|2217|2211|38
1664502000000|2022-09-30 01:40:00|2216.8|2210.8|2218|2212|2218.3|2212.3|2215.8|2209.8|49
1664502300000|2022-09-30 01:45:00|2218.3|2212.3|2219.5|2213.5|2221.3|2215.3|2217.3|2211.3|115
1664502600000|2022-09-30 01:50:00|2219.3|2213.3|2218|2212|2220.3|2214.3|2217.3|2211.3|121
1664502900000|2022-09-30 01:55:00|2217.8|2211.8|2218.8|2212.8|2218.8|2212.8|2217.5|2211.5|17
1664503200000|2022-09-30 02:00:00|2218.5|2212.5|2218.3|2212.3|2220.5|2214.5|2215.3|2209.3|84
1664503500000|2022-09-30 02:05:00|2219|2213|2218.8|2212.8|2219.5|2213.5|2216.3|2210.3|63
1664503800000|2022-09-30 02:10:00|2219.3|2213.3|2218.3|2212.3|2220.5|2214.5|2216.8|2210.8|99
1664504100000|2022-09-30 02:15:00|2218|2212|2217.3|2211.3|2218.8|2212.8|2216.8|2210.8|44
1664504400000|2022-09-30 02:20:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|34
1664504700000|2022-09-30 02:25:00|2218|2212|2217.5|2211.5|2219|2213|2217.3|2211.3|44
1664505000000|2022-09-30 02:30:00|2217.8|2211.8|2209.5|2203.5|2217.8|2211.8|2204.5|2195.5|82
1664505300000|2022-09-30 02:35:00|2209.8|2203.8|2211.8|2205.8|2213.5|2207.5|2209.8|2203.8|70
1664505600000|2022-09-30 02:40:00|2212.3|2206.3|2215.8|2209.8|2217.8|2211.8|2212|2206|57
1664505900000|2022-09-30 02:45:00|2216|2210|2218.5|2212.5|2218.5|2212.5|2215.5|2209.5|31
1664506200000|2022-09-30 02:50:00|2218.3|2210.5|2216.3|2210.3|2218.3|2211.8|2215.5|2209.3|23
1664506500000|2022-09-30 02:55:00|2216|2210|2218.8|2212.8|2220.3|2214.3|2216|2210|41
1664506800000|2022-09-30 03:00:00|2219.3|2213.3|2219.5|2213.5|2219.8|2213.8|2218.3|2212.3|11
1664507100000|2022-09-30 03:05:00|2219.8|2213.8|2219.8|2213.8|2221.5|2215.5|2218.8|2212.8|15
1664507400000|2022-09-30 03:10:00|2219.5|2213.5|2220.3|2214.3|2221.5|2215.5|2217.8|2211.8|22
1664507700000|2022-09-30 03:15:00|2220|2214|2218.8|2212.8|2220.5|2214.5|2216.3|2210.3|46
1664508000000|2022-09-30 03:20:00|2218.5|2212.5|2220.5|2214.5|2221|2215|2218.5|2212.5|33
1664508300000|2022-09-30 03:25:00|2220.3|2214.3|2221|2215|2221.8|2215.8|2220|2214|13
1664508600000|2022-09-30 03:30:00|2221.3|2215.3|2224.3|2218.3|2224.3|2218.3|2220|2214|24
1664508900000|2022-09-30 03:35:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224|2218|22
1664509200000|2022-09-30 03:40:00|2225|2219|2222|2216|2225.5|2219.5|2221.5|2215.5|53
1664509500000|2022-09-30 03:45:00|2221.8|2215.8|2221.8|2215.8|2222.8|2216.8|2220|2214|37
1664509800000|2022-09-30 03:50:00|2221.5|2215.5|2219.5|2213.5|2222|2216|2219.5|2213.5|30
1664510100000|2022-09-30 03:55:00|2219.8|2213.8|2218.8|2212.8|2219.8|2213.8|2217.8|2211.8|18
1664510400000|2022-09-30 04:00:00|2218.5|2212.5|2216.3|2210.3|2219.3|2213.3|2216.3|2210.3|18
1664510700000|2022-09-30 04:05:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2214.5|2208.5|23
1664511000000|2022-09-30 04:10:00|2215.8|2209.8|2217.3|2211.3|2217.3|2211.3|2215.8|2209.8|5
1664511300000|2022-09-30 04:15:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|5
1664511600000|2022-09-30 04:20:00|2217|2211|2217|2211|2217.5|2211.5|2217|2211|6
1664511900000|2022-09-30 04:25:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2215.8|2209.8|28
1664512200000|2022-09-30 04:30:00|2218|2212|2220|2214|2220|2214|2218|2212|15
1664512500000|2022-09-30 04:35:00|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220|2214|17
1664512800000|2022-09-30 04:40:00|2221|2215|2227.3|2221.3|2227.3|2221.3|2220.5|2214.5|27
1664513100000|2022-09-30 04:45:00|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2224.8|2218.8|7
1664513400000|2022-09-30 04:50:00|2225|2219|2224.3|2218.3|2225.3|2219.3|2223.5|2217.5|18
1664513700000|2022-09-30 04:55:00|2224|2218|2225.8|2219.8|2227.8|2221.8|2224|2218|21
1664514000000|2022-09-30 05:00:00|2226.3|2220.3|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|21
1664514300000|2022-09-30 05:05:00|2226|2220|2227.8|2221.8|2227.8|2221.8|2226|2220|8
1664514600000|2022-09-30 05:10:00|2227.3|2221.3|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|6
1664514900000|2022-09-30 05:15:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2226.5|2220.5|6
1664515200000|2022-09-30 05:20:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2226.5|2220.5|8
1664515500000|2022-09-30 05:25:00|2227.3|2221.3|2224.5|2218.5|2227.5|2221.5|2224.5|2218.5|15
1664515800000|2022-09-30 05:30:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2223.3|2217.3|32
1664516100000|2022-09-30 05:35:00|2225.3|2219.3|2226.8|2220.8|2227.3|2221.3|2223.3|2217.3|27
1664516400000|2022-09-30 05:40:00|2226.3|2220.3|2229.3|2223.3|2229.3|2223.3|2226.3|2220.3|37
1664516700000|2022-09-30 05:45:00|2229|2223|2236|2230|2238.8|2232.8|2227.5|2221.5|43
1664517000000|2022-09-30 05:50:00|2236.3|2230.3|2236|2230|2237.3|2231.3|2235|2229|22
1664517300000|2022-09-30 05:55:00|2236.3|2230.3|2240.3|2234.3|2242|2236|2236.3|2230.3|45
1664517600000|2022-09-30 06:00:00|2240|2234|2240.5|2234.5|2240.8|2234.8|2236.8|2230.8|37
1664517900000|2022-09-30 06:05:00|2240.8|2234.8|2240.8|2234.8|2241.5|2235.5|2238.5|2232.5|24
1664518200000|2022-09-30 06:10:00|2241|2235|2231.8|2225.8|2241|2235|2231.5|2225.5|62
1664518500000|2022-09-30 06:15:00|2232|2226|2234|2228|2235.8|2229.8|2231.5|2225.5|83
1664518800000|2022-09-30 06:20:00|2234.3|2228.3|2233.3|2227.3|2235.5|2229.5|2231.3|2225.3|165
1664519100000|2022-09-30 06:25:00|2233|2227|2231.3|2225.3|2234.5|2228.5|2231|2224.8|53
1664519400000|2022-09-30 06:30:00|2231|2225|2231|2225|2233|2227|2227.8|2221.8|61
1664519700000|2022-09-30 06:35:00|2231.5|2225.5|2231.5|2225.5|2234.5|2228.5|2229|2223|60
1664520000000|2022-09-30 06:40:00|2231.3|2225.3|2230.8|2224.8|2232|2226|2228.3|2222.3|48
1664520300000|2022-09-30 06:45:00|2231.5|2225.5|2229.3|2223.3|2232.8|2226.8|2229.3|2223.3|74
1664520600000|2022-09-30 06:50:00|2229.5|2223.5|2234.8|2228.8|2235.3|2229.3|2229.5|2223.5|59
1664520900000|2022-09-30 06:55:00|2234.5|2228.5|2234.8|2228.8|2235.5|2229.5|2233.8|2227.8|137
1664521200000|2022-09-30 07:00:00|2235.5|2229.5|2238.8|2232.8|2239.8|2233.8|2233.3|2227.3|123
1664521500000|2022-09-30 07:05:00|2238.3|2232.3|2244.3|2238.3|2244.3|2238.3|2234.8|2228.8|98
1664521800000|2022-09-30 07:10:00|2244|2238|2234|2228|2244.5|2238.5|2233|2227|68
1664522100000|2022-09-30 07:15:00|2233.8|2227.8|2235.8|2229.8|2239|2233|2233|2227|69
1664522400000|2022-09-30 07:20:00|2236|2230|2240|2234|2240|2234|2235.3|2229.3|66
1664522700000|2022-09-30 07:25:00|2240.5|2234.5|2245|2239|2246.3|2240.3|2240.5|2234.5|75
1664523000000|2022-09-30 07:30:00|2244.8|2238.8|2244.5|2238.5|2246.3|2240.3|2243.3|2237.3|63
1664523300000|2022-09-30 07:35:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2241.5|2235.5|58
1664523600000|2022-09-30 07:40:00|2243.3|2237.3|2239.3|2233.3|2243.3|2237.3|2238|2232|53
1664523900000|2022-09-30 07:45:00|2239.5|2233.5|2235.3|2229.3|2240.8|2234.8|2234.5|2228.5|69
1664524200000|2022-09-30 07:50:00|2235|2229|2237.8|2231.8|2240.5|2234.5|2234.5|2228.5|50
1664524500000|2022-09-30 07:55:00|2238|2232|2238.5|2232.5|2239.8|2233.8|2236.8|2230.8|44
1664524800000|2022-09-30 08:00:00|2238.8|2232.8|2244.8|2238.8|2244.8|2238.8|2238.8|2232.8|64
1664525100000|2022-09-30 08:05:00|2245|2239|2246|2240|2246.5|2240.5|2244.3|2238.3|45
1664525400000|2022-09-30 08:10:00|2245.5|2239.5|2240.5|2234.5|2246.3|2240.3|2240.3|2234.3|76
1664525700000|2022-09-30 08:15:00|2240.3|2234.3|2239|2233|2242|2236|2238.3|2232.3|68
1664526000000|2022-09-30 08:20:00|2238.8|2232.8|2235.3|2229.3|2240.3|2234.3|2235.3|2229.3|38
1664526300000|2022-09-30 08:25:00|2235|2229|2234.3|2228.3|2240|2234|2232.8|2226.8|80
1664526600000|2022-09-30 08:30:00|2234.5|2228.5|2233.8|2227.8|2236|2230|2227.5|2221.5|94
1664526900000|2022-09-30 08:35:00|2233.5|2227.5|2232.5|2226.5|2234|2228|2231.3|2225.3|91
1664527200000|2022-09-30 08:40:00|2232|2226|2235.3|2229.3|2235.8|2229.8|2232|2226|64
1664527500000|2022-09-30 08:45:00|2235.8|2229.8|2234.5|2228.5|2236|2230|2233|2227|57
1664527800000|2022-09-30 08:50:00|2234.3|2228.3|2234.3|2228.3|2236.3|2230.3|2232.8|2226.8|64
1664528100000|2022-09-30 08:55:00|2233.8|2227.8|2233.5|2227.5|2234.3|2228.3|2230.5|2224.5|57
1664528400000|2022-09-30 09:00:00|2233.3|2227.3|2232.3|2226.3|2234.3|2228.3|2231.3|2225.3|56
1664528700000|2022-09-30 09:05:00|2232|2226|2226|2220|2232.3|2226.3|2223.3|2217.3|117
1664529000000|2022-09-30 09:10:00|2226.3|2220.3|2225.3|2219.3|2229.3|2223.3|2224|2218|66
1664529300000|2022-09-30 09:15:00|2225.5|2219.5|2222|2216|2226.5|2220.5|2220.5|2214.5|55
1664529600000|2022-09-30 09:20:00|2222.3|2216.3|2222.5|2216.5|2224|2218|2218.3|2212.3|57
1664529900000|2022-09-30 09:25:00|2222.8|2216.8|2220.3|2214.3|2223|2217|2217.8|2211.8|89
1664530200000|2022-09-30 09:30:00|2219.8|2213.8|2224|2218|2227.8|2221.8|2218.5|2212.5|75
1664530500000|2022-09-30 09:35:00|2223.8|2217.8|2229.3|2223.3|2230.3|2224.3|2223.8|2217.8|56
1664530800000|2022-09-30 09:40:00|2229|2223|2227.8|2221.8|2230.5|2224.5|2226.3|2220.3|91
1664531100000|2022-09-30 09:45:00|2227.5|2221.5|2226|2220|2229.8|2223.8|2226|2220|47
1664531400000|2022-09-30 09:50:00|2225.3|2219.3|2224.3|2218.3|2225.5|2219.5|2221.8|2215.8|69
1664531700000|2022-09-30 09:55:00|2224|2218|2218.5|2212.5|2225|2219|2218.5|2212.5|64
1664532000000|2022-09-30 10:00:00|2218.3|2212.3|2212.3|2206.3|2220|2214|2211|2205|122
1664532300000|2022-09-30 10:05:00|2212.5|2206.5|2211.5|2205.5|2215.3|2209.3|2210.5|2204.5|87
1664532600000|2022-09-30 10:10:00|2211.8|2205.8|2218|2212|2220|2214|2211.3|2205.3|124
1664532900000|2022-09-30 10:15:00|2218.5|2212.5|2214.8|2208.8|2218.5|2212.5|2214.3|2208.3|72
1664533200000|2022-09-30 10:20:00|2215|2209|2224.5|2218.5|2225|2219|2215|2209|82
1664533500000|2022-09-30 10:25:00|2224.3|2218.3|2220.8|2214.8|2224.3|2218.3|2218.3|2212.3|61
1664533800000|2022-09-30 10:30:00|2220.5|2214.5|2218.8|2212.8|2220.5|2214.5|2215|2209|45
1664534100000|2022-09-30 10:35:00|2219|2213|2222.5|2216.5|2224|2218|2219|2213|56
1664534400000|2022-09-30 10:40:00|2222.8|2216.8|2224.3|2218.3|2224.8|2218.8|2220.5|2214.5|56
1664534700000|2022-09-30 10:45:00|2224.5|2218.5|2221|2215|2225.3|2219.3|2220.8|2214.8|54
1664535000000|2022-09-30 10:50:00|2221.3|2215.3|2221.8|2215.8|2222|2216|2220|2214|43
1664535300000|2022-09-30 10:55:00|2221.5|2215.5|2230|2224|2230.3|2224.3|2221.3|2215.3|66
1664535600000|2022-09-30 11:00:00|2230.3|2224.3|2226.5|2220.5|2230.3|2224.3|2224.8|2218.8|50
1664535900000|2022-09-30 11:05:00|2226.8|2220.8|2231.5|2225.5|2231.8|2225.8|2226.8|2220.8|34
1664536200000|2022-09-30 11:10:00|2231.8|2225.8|2231.3|2225.3|2232.8|2226.8|2231|2225|33
1664536500000|2022-09-30 11:15:00|2231.5|2225.5|2227.5|2221.5|2231.5|2225.5|2224.8|2218.8|51
1664536800000|2022-09-30 11:20:00|2227.3|2221.3|2226.5|2220.5|2227.5|2221.5|2225.8|2219.8|38
1664537100000|2022-09-30 11:25:00|2225.5|2219.5|2221.5|2215.5|2225.5|2219.5|2220.5|2214.5|81
1664537400000|2022-09-30 11:30:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2219|2213|70
1664537700000|2022-09-30 11:35:00|2220.5|2214.5|2220.8|2214.8|2223.5|2217.5|2220.3|2214.3|56
1664538000000|2022-09-30 11:40:00|2220.5|2214.5|2222.8|2216.8|2222.8|2216.8|2220|2214|71
1664538300000|2022-09-30 11:45:00|2223|2217|2218.8|2212.8|2223.3|2217.3|2216.5|2210.5|47
1664538600000|2022-09-30 11:50:00|2218.5|2212.5|2217.5|2211.5|2220.5|2214.5|2216.5|2210.5|92
1664538900000|2022-09-30 11:55:00|2217.3|2211.3|2197|2191|2217.3|2211.3|2195.3|2189.3|181
1664539200000|2022-09-30 12:00:00|2196.8|2190.8|2188.3|2182.3|2198.3|2192.3|2188|2182|143
1664539500000|2022-09-30 12:05:00|2188.5|2182.5|2194.5|2188.5|2195.5|2189.5|2182|2176|113
1664539800000|2022-09-30 12:10:00|2194|2188|2192.8|2186.8|2194|2188|2188.5|2182.5|97
1664540100000|2022-09-30 12:15:00|2193|2187|2189.5|2183.5|2194.5|2188.5|2188.8|2182.8|77
1664540400000|2022-09-30 12:20:00|2189|2183|2194|2188|2195.5|2189.5|2188.3|2182.3|95
1664540700000|2022-09-30 12:25:00|2194.3|2188.3|2200.3|2194.3|2200.8|2194.8|2194.3|2188.3|152
1664541000000|2022-09-30 12:30:00|2200|2194|2198|2192|2203.8|2197.8|2195.3|2189.3|251
1664541300000|2022-09-30 12:35:00|2198.5|2192.5|2195.8|2189.8|2199.5|2193.5|2195.3|2189.3|132
1664541600000|2022-09-30 12:40:00|2196|2190|2200.8|2194.8|2202|2196|2195.5|2189.5|137
1664541900000|2022-09-30 12:45:00|2201|2195|2198.5|2192.5|2204.5|2198.5|2197.5|2191.5|100
1664542200000|2022-09-30 12:50:00|2198.3|2192.3|2196.5|2190.5|2200.3|2194.3|2196.3|2190.3|59
1664542500000|2022-09-30 12:55:00|2196.8|2190.8|2195|2189|2198.5|2192.5|2195|2189|85
1664542800000|2022-09-30 13:00:00|2195.8|2189.8|2187|2181|2196.3|2190.3|2186.8|2180.8|129
1664543100000|2022-09-30 13:05:00|2186.8|2180.8|2177.5|2171.5|2187.3|2181.3|2169.8|2163.8|117
1664543400000|2022-09-30 13:10:00|2177.3|2171.3|2176.8|2170.8|2179.8|2173.8|2174|2168|65
1664543700000|2022-09-30 13:15:00|2177|2171|2174|2168|2177|2171|2170.4|2164.4|68
1664544000000|2022-09-30 13:20:00|2174.3|2168.3|2184|2178|2184.3|2178.3|2174|2168|92
1664544300000|2022-09-30 13:25:00|2183.8|2177.8|2185|2179|2188.5|2182.5|2182.8|2176.8|130
1664544600000|2022-09-30 13:30:00|2184.8|2178.8|2183.5|2177.5|2192.8|2186.8|2183.5|2177.5|175
1664544900000|2022-09-30 13:35:00|2183.8|2177.8|2176|2170|2184|2178|2173|2167|116
1664545200000|2022-09-30 13:40:00|2175.8|2169.8|2180.5|2174.5|2181|2175|2174.3|2168.3|92
1664545500000|2022-09-30 13:45:00|2180.3|2174.3|2184.8|2178.8|2190|2184|2180.3|2174.3|152
1664545800000|2022-09-30 13:50:00|2184.5|2178.5|2180|2174|2188|2182|2179.3|2173.3|113
1664546100000|2022-09-30 13:55:00|2179.8|2173.8|2185.3|2179.3|2189.8|2183.8|2179.5|2173.5|102
1664546400000|2022-09-30 14:00:00|2185.5|2179.5|2186|2180|2190.3|2184.3|2184.8|2178.8|120
1664546700000|2022-09-30 14:05:00|2186.3|2180.3|2187.5|2181.5|2190.8|2184.8|2185.8|2179.8|98
1664547000000|2022-09-30 14:10:00|2187.3|2181.3|2191.3|2185.3|2191.3|2185.3|2186|2180|105
1664547300000|2022-09-30 14:15:00|2189.8|2183.8|2191.3|2185.3|2194.3|2188.3|2188.8|2182.8|83
1664547600000|2022-09-30 14:20:00|2190.5|2184.5|2187.3|2181.3|2190.5|2184.5|2185.8|2179.8|93
1664547900000|2022-09-30 14:25:00|2187.5|2181.5|2189.3|2183.3|2190.8|2184.8|2184.5|2178.5|104
1664548200000|2022-09-30 14:30:00|2189.8|2183.8|2195.5|2189.5|2198|2192|2189.5|2183.5|103
1664548500000|2022-09-30 14:35:00|2195.8|2189.8|2191.5|2185.5|2196.8|2190.8|2191.3|2185.3|107
1664548800000|2022-09-30 14:40:00|2191.3|2185.3|2188.5|2182.5|2194|2188|2188|2182|82
1664549100000|2022-09-30 14:45:00|2188.8|2182.8|2195|2189|2198.8|2192.8|2188.3|2182.3|128
1664549400000|2022-09-30 14:50:00|2195.3|2189.3|2188.8|2182.8|2195.8|2189.8|2188.5|2182.5|112
1664549700000|2022-09-30 14:55:00|2188.5|2182.5|2197.4|2191.4|2197.4|2191.4|2181.8|2175.8|110
1664550000000|2022-09-30 15:00:00|2198|2192|2185.3|2179.3|2199|2193|2183.8|2177.8|120
1664550300000|2022-09-30 15:05:00|2185.5|2179.5|2185|2179|2189.8|2183.8|2184.8|2178.8|70
1664550600000|2022-09-30 15:10:00|2184.8|2178.8|2186.3|2180.3|2189.8|2183.8|2179|2173|83
1664550900000|2022-09-30 15:15:00|2186.5|2180.5|2184|2178|2190|2184|2182|2176|70
1664551200000|2022-09-30 15:20:00|2183.8|2177.8|2179.5|2173.5|2184|2178|2179|2173|86
1664551500000|2022-09-30 15:25:00|2179.3|2173.3|2172.3|2166.3|2180|2174|2171.3|2165.3|89
1664551800000|2022-09-30 15:30:00|2173.3|2167.3|2163.3|2157.3|2174|2168|2157.8|2151.8|165
1664552100000|2022-09-30 15:35:00|2163.5|2157.5|2159|2153|2165.8|2159.8|2158.3|2152.3|109
1664552400000|2022-09-30 15:40:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2156.8|2150.8|67
1664552700000|2022-09-30 15:45:00|2160.3|2154.3|2155.8|2149.8|2160.8|2154.8|2155.8|2149.8|119
1664553000000|2022-09-30 15:50:00|2155.3|2149.3|2150.5|2144.5|2155.3|2149.3|2144.8|2138.8|102
1664553300000|2022-09-30 15:55:00|2150.3|2144.3|2149|2143|2150.5|2144.5|2140|2134|98
1664553600000|2022-09-30 16:00:00|2150.3|2144.3|2153.3|2147.3|2154.3|2148.3|2149.5|2143.5|82
1664553900000|2022-09-30 16:05:00|2153|2147|2157.3|2151.3|2157.3|2151.3|2150.8|2144.8|67
1664554200000|2022-09-30 16:10:00|2157.5|2151.5|2160|2154|2160|2154|2157|2151|28
1664554500000|2022-09-30 16:15:00|2159.8|2153.8|2160|2154|2163|2157|2159.5|2153.5|31
1664554800000|2022-09-30 16:20:00|2159.8|2153.8|2156.8|2150.8|2161.8|2155.8|2156.5|2150.5|46
1664555100000|2022-09-30 16:25:00|2156|2150|2152.5|2146.5|2156|2150|2152.3|2146.3|26
1664555400000|2022-09-30 16:30:00|2152.8|2146.8|2153.5|2147.5|2154|2148|2152.8|2146.8|12
1664555700000|2022-09-30 16:35:00|2153.8|2147.8|2153|2147|2153.8|2147.8|2149.5|2143.5|38
1664556000000|2022-09-30 16:40:00|2152.8|2146.8|2150.5|2144.5|2152.8|2146.8|2147|2141|68
1664556300000|2022-09-30 16:45:00|2150.3|2144.3|2150.8|2144.8|2150.8|2144.8|2150.3|2144.3|9
1664556600000|2022-09-30 16:50:00|2150.5|2144.5|2151.3|2145.3|2152|2146|2150.3|2144.3|38
1664556900000|2022-09-30 16:55:00|2151.4|2145.4|2152.6|2146.6|2153.6|2147.6|2151.4|2145.4|37
1664557200000|2022-09-30 17:00:00|2152.4|2146.4|2154.9|2148.9|2155.9|2149.9|2152.4|2146.4|39
1664557500000|2022-09-30 17:05:00|2154.6|2148.6|2156.4|2150.4|2156.4|2150.4|2154.6|2148.6|22
1664557800000|2022-09-30 17:10:00|2156.6|2150.6|2154.1|2148.1|2156.6|2150.6|2153.9|2147.9|32
1664558100000|2022-09-30 17:15:00|2153.9|2147.9|2157.1|2151.1|2157.4|2151.4|2153.9|2147.9|29
1664558400000|2022-09-30 17:20:00|2156.6|2150.6|2155.9|2149.9|2157.4|2151.4|2155.6|2149.6|34
1664558700000|2022-09-30 17:25:00|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|9
1664559000000|2022-09-30 17:30:00|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2154.9|2148.9|30
1664559300000|2022-09-30 17:35:00|2155.6|2149.6|2155.9|2149.9|2156.1|2150.1|2155.4|2149.4|42
1664559600000|2022-09-30 17:40:00|2156.1|2150.1|2156.6|2150.6|2157.1|2151.1|2155.6|2149.6|13
1664559900000|2022-09-30 17:45:00|2156.4|2150.4|2154.6|2148.6|2156.6|2150.6|2154.6|2148.6|7
1664560200000|2022-09-30 17:50:00|2154.9|2148.9|2157.4|2151.4|2158.9|2152.9|2154.9|2148.9|138
1664560500000|2022-09-30 17:55:00|2157.1|2151.1|2152.3|2135.8|2161.8|2151.1|2150.5|2134.3|28
1664755200000|2022-10-03 00:00:00|2150.8|2144|2146|2140|2150.8|2144|2146|2140|10
1664755500000|2022-10-03 00:05:00|2145.5|2139.5|2145.8|2139.8|2146|2140|2142.5|2136.5|29
1664755800000|2022-10-03 00:10:00|2145.5|2139.5|2145.8|2139.8|2148.3|2142.3|2145.5|2139.5|16
1664756100000|2022-10-03 00:15:00|2146|2140|2147.8|2141.8|2147.8|2141.8|2145|2139|17
1664756400000|2022-10-03 00:20:00|2147.3|2141.3|2145.5|2139.5|2148.8|2142.8|2145|2139|30
1664756700000|2022-10-03 00:25:00|2145.3|2139.3|2144.3|2138.3|2145.5|2139.5|2144.3|2138.3|11
1664757000000|2022-10-03 00:30:00|2144.5|2138.5|2145.3|2139.3|2145.8|2139.8|2144.5|2138.5|19
1664757300000|2022-10-03 00:35:00|2145.5|2139.5|2145|2139|2145.8|2139.8|2142.3|2136.3|22
1664757600000|2022-10-03 00:40:00|2145.3|2139.3|2148.3|2142.3|2151|2145|2145.3|2139.3|27
1664757900000|2022-10-03 00:45:00|2148.5|2142.5|2149.5|2143.5|2150.3|2144.3|2148.3|2142.3|19
1664758200000|2022-10-03 00:50:00|2149.3|2143.3|2145.8|2139.8|2149.3|2143.3|2145.8|2139.8|4
1664758500000|2022-10-03 00:55:00|2146|2140|2146.8|2140.8|2147.3|2141.3|2145.8|2139.8|13
1664758800000|2022-10-03 01:00:00|2147|2141|2145.8|2139.8|2147.3|2141.3|2144.8|2138.8|6
1664759100000|2022-10-03 01:05:00|2146|2140|2146.8|2140.8|2146.8|2140.8|2146|2140|6
1664759400000|2022-10-03 01:10:00|2147|2141|2149|2143|2149|2143|2147|2141|4
1664759700000|2022-10-03 01:15:00|2149.3|2143.3|2150|2144|2150|2144|2147.3|2141.3|22
1664760000000|2022-10-03 01:20:00|2150.5|2144.5|2152|2146|2152.5|2146.5|2150.5|2144.5|15
1664760300000|2022-10-03 01:25:00|2151.5|2145.5|2152.3|2146.3|2152.3|2146.3|2149.3|2143.3|15
1664760600000|2022-10-03 01:30:00|2152.5|2146.5|2153.8|2147.8|2153.8|2147.8|2149.5|2143.5|25
1664760900000|2022-10-03 01:35:00|2153.3|2147.3|2152|2146|2153.3|2147.3|2152|2146|5
1664761200000|2022-10-03 01:40:00|2152.5|2146.5|2151.8|2145.8|2152.5|2146.5|2150|2144|8
1664761500000|2022-10-03 01:45:00|2152|2146|2155.3|2149.3|2155.5|2149.5|2152|2146|27
1664761800000|2022-10-03 01:50:00|2155|2149|2160.3|2154.3|2160.5|2154.5|2155|2149|34
1664762100000|2022-10-03 01:55:00|2161|2155|2160.3|2154.3|2162|2156|2159.8|2153.8|14
1664762400000|2022-10-03 02:00:00|2160.5|2154.5|2159.3|2153.3|2160.5|2154.5|2159|2153|18
1664762700000|2022-10-03 02:05:00|2159.8|2153.8|2160|2154|2160|2154|2157.5|2151.5|16
1664763000000|2022-10-03 02:10:00|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2158.5|2152.5|11
1664763300000|2022-10-03 02:15:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|18
1664763600000|2022-10-03 02:20:00|2158.3|2152.3|2156.3|2150.3|2160.8|2154.8|2155.8|2149.8|31
1664763900000|2022-10-03 02:25:00|2156.5|2150.5|2156.5|2150.5|2157|2151|2156.5|2150.5|11
1664764200000|2022-10-03 02:30:00|2157|2151|2159.3|2153.3|2159.5|2153.5|2157|2151|16
1664764500000|2022-10-03 02:35:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|21
1664764800000|2022-10-03 02:40:00|2158.8|2152.8|2159.3|2153.3|2159.8|2153.8|2158.8|2152.8|6
1664765100000|2022-10-03 02:45:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|4
1664765400000|2022-10-03 02:50:00|2160|2154|2161|2155|2161.3|2155.3|2160|2154|5
1664765700000|2022-10-03 02:55:00|2160.8|2154.8|2155|2149|2160.8|2154.8|2155|2149|12
1664766000000|2022-10-03 03:00:00|2155.3|2149.3|2156|2150|2156.5|2150.5|2154.8|2148.8|15
1664766300000|2022-10-03 03:05:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1664766900000|2022-10-03 03:15:00|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.3|2149.3|8
1664767200000|2022-10-03 03:20:00|2157|2151|2156.5|2150.5|2157.8|2151.8|2156|2150|8
1664767500000|2022-10-03 03:25:00|2156.8|2150.8|2157.3|2151.3|2158.3|2152.3|2156.8|2150.8|10
1664767800000|2022-10-03 03:30:00|2157|2151|2154.5|2148.5|2157|2151|2154.5|2148.5|7
1664768100000|2022-10-03 03:35:00|2155.5|2149.5|2156|2150|2157.5|2151.5|2155.5|2149.5|16
1664768400000|2022-10-03 03:40:00|2156.3|2150.3|2152.8|2146.8|2156.3|2150.3|2151.8|2145.8|17
1664768700000|2022-10-03 03:45:00|2151.5|2145.5|2150|2144|2151.8|2145.8|2150|2144|6
1664769000000|2022-10-03 03:50:00|2152|2146|2150.3|2144.3|2152.3|2146.3|2150.3|2144.3|13
1664769600000|2022-10-03 04:00:00|2150|2144|2151.8|2145.8|2151.8|2145.8|2150|2144|3
1664769900000|2022-10-03 04:05:00|2150.3|2144.3|2149.8|2143.8|2150.8|2144.8|2149.8|2143.8|7
1664770200000|2022-10-03 04:10:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1664770500000|2022-10-03 04:15:00|2151.3|2145.3|2151.3|2145.3|2152.3|2146.3|2150.8|2144.8|17
1664770800000|2022-10-03 04:20:00|2151.5|2145.5|2151|2145|2152.5|2146.5|2151|2145|7
1664771100000|2022-10-03 04:25:00|2151.8|2145.8|2151.8|2145.8|2152.8|2146.8|2151.3|2145.3|12
1664771400000|2022-10-03 04:30:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|4
1664771700000|2022-10-03 04:35:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1664772000000|2022-10-03 04:40:00|2151|2145|2149.5|2143.5|2151.3|2145.3|2149.3|2143.3|17
1664772300000|2022-10-03 04:45:00|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|2
1664772600000|2022-10-03 04:50:00|2149.8|2143.8|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|3
1664772900000|2022-10-03 04:55:00|2148.8|2142.8|2148|2142|2149|2143|2148|2142|5
1664773200000|2022-10-03 05:00:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2143.5|2137.5|18
1664773500000|2022-10-03 05:05:00|2147.5|2141.5|2148|2142|2148.8|2142.8|2147.3|2141.3|7
1664773800000|2022-10-03 05:10:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1664774100000|2022-10-03 05:15:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1664774400000|2022-10-03 05:20:00|2149.5|2143.5|2147.3|2141.3|2150.3|2144.3|2147.3|2141.3|25
1664774700000|2022-10-03 05:25:00|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2145|2139|25
1664775000000|2022-10-03 05:30:00|2147.3|2141.3|2147.3|2141.3|2149.5|2143.5|2146|2140|17
1664775300000|2022-10-03 05:35:00|2147|2141|2143.5|2137.5|2147.3|2141.3|2142.5|2136.5|19
1664775600000|2022-10-03 05:40:00|2143.3|2137.3|2143.5|2137.5|2145|2139|2142.5|2136.5|43
1664775900000|2022-10-03 05:45:00|2144|2138|2150.5|2144.5|2151|2145|2144|2138|21
1664776200000|2022-10-03 05:50:00|2150.8|2144.8|2155.8|2149.8|2156.3|2150.3|2150.5|2144.5|49
1664776500000|2022-10-03 05:55:00|2156|2150|2154.8|2148.8|2160.8|2154.8|2154.8|2148.8|20
1664776800000|2022-10-03 06:00:00|2154.3|2148.3|2148.5|2142.5|2154.3|2148.3|2148|2142|45
1664777100000|2022-10-03 06:05:00|2148.3|2142.3|2148|2142|2149.8|2143.8|2147.8|2141.8|41
1664777400000|2022-10-03 06:10:00|2148.3|2142.3|2149.5|2143.5|2150|2144|2148|2142|30
1664777700000|2022-10-03 06:15:00|2149.3|2143.3|2145|2139|2149.3|2143.3|2144.8|2138.8|13
1664778000000|2022-10-03 06:20:00|2144.8|2138.8|2143|2137|2144.8|2138.8|2143|2137|8
1664778300000|2022-10-03 06:25:00|2143.3|2137.3|2145.8|2139.8|2146.5|2140.5|2143|2137|30
1664778600000|2022-10-03 06:30:00|2145.5|2139.5|2142|2136|2145.5|2139.5|2141.5|2135.5|23
1664778900000|2022-10-03 06:35:00|2142.8|2136.8|2142.3|2136.3|2144.3|2138.3|2142|2136|11
1664779200000|2022-10-03 06:40:00|2142|2136|2140|2134|2142.8|2136.8|2139.5|2133.5|19
1664779500000|2022-10-03 06:45:00|2139.8|2133.8|2143.3|2137.3|2143.8|2137.8|2139.5|2133.5|32
1664779800000|2022-10-03 06:50:00|2144|2138|2143.3|2137.3|2146|2140|2142.8|2136.8|36
1664780100000|2022-10-03 06:55:00|2143.5|2137.5|2153.3|2147.3|2153.3|2147.3|2142.3|2136.3|71
1664780400000|2022-10-03 07:00:00|2152.5|2146.5|2142.8|2136.8|2153|2147|2142.8|2136.8|105
1664780700000|2022-10-03 07:05:00|2142.5|2136.5|2143.3|2137.3|2148|2142|2140.5|2134.5|86
1664781000000|2022-10-03 07:10:00|2143.5|2137.5|2144.8|2138.8|2146.5|2140.5|2141|2135|69
1664781300000|2022-10-03 07:15:00|2144.5|2138.5|2153.5|2147.5|2156.8|2150.8|2144.5|2138.5|86
1664781600000|2022-10-03 07:20:00|2153.8|2147.8|2155|2149|2158|2152|2153.8|2147.8|84
1664781900000|2022-10-03 07:25:00|2155.3|2149.3|2157.8|2151.8|2161|2155|2152.8|2146.8|92
1664782200000|2022-10-03 07:30:00|2157.3|2151.3|2156.3|2150.3|2161.3|2155.3|2154.5|2148.5|79
1664782500000|2022-10-03 07:35:00|2156|2150|2151.5|2145.5|2157.3|2151.3|2149.5|2143.5|56
1664782800000|2022-10-03 07:40:00|2151.8|2145.8|2147.8|2141.8|2152.3|2146.3|2147.5|2141.5|64
1664783100000|2022-10-03 07:45:00|2148|2142|2148.5|2142.5|2151.3|2145.3|2147.3|2141.3|55
1664783400000|2022-10-03 07:50:00|2148.3|2142.3|2147.3|2141.3|2151.8|2145.8|2146.3|2140.3|37
1664783700000|2022-10-03 07:55:00|2149|2143|2149.8|2143.8|2149.8|2143.8|2146.3|2140.3|47
1664784000000|2022-10-03 08:00:00|2149.5|2143.5|2148.3|2142.3|2150.8|2144.8|2144.8|2138.8|71
1664784300000|2022-10-03 08:05:00|2148|2142|2147.5|2141.5|2149|2143|2145|2139|36
1664784600000|2022-10-03 08:10:00|2147.8|2141.8|2149.5|2143.5|2150|2144|2147.5|2141.5|54
1664784900000|2022-10-03 08:15:00|2149.8|2143.8|2149.8|2143.8|2152.3|2146.3|2148.5|2142.5|61
1664785200000|2022-10-03 08:20:00|2150|2144|2148.3|2142.3|2150|2144|2148|2142|51
1664785500000|2022-10-03 08:25:00|2148.5|2142.5|2149.5|2143.5|2150.3|2144.3|2148.3|2142.3|46
1664785800000|2022-10-03 08:30:00|2149.3|2143.3|2149.5|2143.5|2150.8|2144.8|2145.5|2139.5|83
1664786100000|2022-10-03 08:35:00|2149.8|2143.8|2144.3|2138.3|2149.8|2143.8|2143.5|2137.5|59
1664786400000|2022-10-03 08:40:00|2144.5|2138.5|2142.5|2136.5|2145.3|2139.3|2141.5|2135.5|40
1664786700000|2022-10-03 08:45:00|2142.8|2136.8|2143.3|2137.3|2143.8|2137.8|2139.8|2133.8|52
1664787000000|2022-10-03 08:50:00|2143.5|2137.5|2147.8|2141.8|2148.5|2142.5|2142.8|2136.8|64
1664787300000|2022-10-03 08:55:00|2148|2142|2145.8|2139.8|2148.3|2142.3|2145.5|2139.5|53
1664787600000|2022-10-03 09:00:00|2146.3|2140.3|2146.8|2140.8|2148.5|2142.5|2144.3|2138.3|61
1664787900000|2022-10-03 09:05:00|2146.5|2140.5|2146.8|2140.8|2150|2144|2146.3|2140.3|60
1664788200000|2022-10-03 09:10:00|2147|2141|2146.8|2140.8|2149|2143|2145.5|2139.5|29
1664788500000|2022-10-03 09:15:00|2147|2141|2148|2142|2149|2143|2146.5|2140.5|40
1664788800000|2022-10-03 09:20:00|2148.3|2142.3|2149.5|2143.5|2151.8|2145.8|2148.3|2142.3|54
1664789100000|2022-10-03 09:25:00|2149.8|2143.8|2150|2144|2150.8|2144.8|2148|2142|40
1664789400000|2022-10-03 09:30:00|2149.8|2143.8|2149|2143|2150.8|2144.8|2147|2141|43
1664789700000|2022-10-03 09:35:00|2149.3|2143.3|2152.3|2146.3|2154.5|2148.5|2149.3|2143.3|50
1664790000000|2022-10-03 09:40:00|2152.5|2146.5|2151.8|2145.8|2153.8|2147.8|2151.3|2145.3|35
1664790300000|2022-10-03 09:45:00|2152|2146|2151.8|2145.8|2152.5|2146.5|2151|2145|30
1664790600000|2022-10-03 09:50:00|2151.5|2145.5|2152.3|2146.3|2152.3|2146.3|2151.3|2145.3|18
1664790900000|2022-10-03 09:55:00|2152.5|2146.5|2152.5|2146.5|2153|2147|2151.3|2145.3|24
1664791200000|2022-10-03 10:00:00|2152.8|2146.8|2152|2146|2155.5|2149.5|2151.3|2145.3|50
1664791500000|2022-10-03 10:05:00|2151.8|2145.8|2152|2146|2153|2147|2151.3|2145.3|28
1664791800000|2022-10-03 10:10:00|2152.3|2146.3|2153|2147|2155.3|2149.3|2152|2146|32
1664792100000|2022-10-03 10:15:00|2152.8|2146.8|2154.8|2148.8|2156.8|2150.8|2152.8|2146.8|61
1664792400000|2022-10-03 10:20:00|2154.5|2148.5|2156.3|2150.3|2157|2151|2153.3|2147.3|40
1664792700000|2022-10-03 10:25:00|2156.5|2150.5|2158.5|2152.5|2160.5|2154.5|2156.5|2150.5|53
1664793000000|2022-10-03 10:30:00|2158.8|2152.8|2156.5|2150.5|2159.5|2153.5|2156|2150|33
1664793300000|2022-10-03 10:35:00|2157|2151|2157.5|2151.5|2159|2153|2157|2151|35
1664793600000|2022-10-03 10:40:00|2158|2152|2160|2154|2160|2154|2156.3|2150.3|43
1664793900000|2022-10-03 10:45:00|2160.5|2154.5|2160|2154|2160.5|2154.5|2157.3|2151.3|32
1664794200000|2022-10-03 10:50:00|2160.3|2154.3|2161.8|2155.8|2162.5|2156.5|2159.3|2153.3|44
1664794500000|2022-10-03 10:55:00|2162|2156|2165|2159|2166|2160|2161|2155|66
1664794800000|2022-10-03 11:00:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2163.3|2157.3|44
1664795100000|2022-10-03 11:05:00|2163.8|2157.8|2164.5|2158.5|2165.5|2159.5|2162.3|2156.3|40
1664795400000|2022-10-03 11:10:00|2165|2159|2167.5|2161.5|2168.3|2162.3|2164|2158|46
1664795700000|2022-10-03 11:15:00|2167.8|2161.8|2166.8|2160.8|2167.8|2161.8|2165.3|2159.3|53
1664796000000|2022-10-03 11:20:00|2167|2161|2167.8|2161.8|2169|2163|2166.8|2160.8|57
1664796300000|2022-10-03 11:25:00|2168|2162|2170.3|2164.3|2175.3|2169.3|2168|2162|68
1664796600000|2022-10-03 11:30:00|2170.5|2164.5|2158.3|2152.3|2170.8|2164.8|2158.3|2152.3|103
1664796900000|2022-10-03 11:35:00|2157.3|2151.3|2163.3|2157.3|2165.3|2159.3|2154|2148|77
1664797200000|2022-10-03 11:40:00|2164|2158|2165|2159|2167.3|2161.3|2162|2156|58
1664797500000|2022-10-03 11:45:00|2165.5|2159.5|2164.5|2158.5|2167.5|2161.5|2160.8|2154.8|62
1664797800000|2022-10-03 11:50:00|2164.8|2158.8|2163|2157|2165.8|2159.8|2162.3|2156.3|67
1664798100000|2022-10-03 11:55:00|2162.8|2156.8|2172.1|2166.1|2172.1|2166.1|2161.5|2155.5|117
1664798400000|2022-10-03 12:00:00|2171.9|2165.9|2178.8|2172.8|2180.3|2174.3|2168.6|2162.6|143
1664798700000|2022-10-03 12:05:00|2179|2173|2179.8|2173.8|2183|2177|2176.5|2170.5|126
1664799000000|2022-10-03 12:10:00|2180|2174|2184|2178|2189.5|2183.5|2180|2174|136
1664799300000|2022-10-03 12:15:00|2184.3|2178.3|2187.3|2181.3|2187.8|2181.8|2183|2177|103
1664799600000|2022-10-03 12:20:00|2187.5|2181.5|2189.8|2183.8|2192.8|2186.8|2186|2180|137
1664799900000|2022-10-03 12:25:00|2188.8|2182.8|2191.8|2185.8|2194|2188|2186.8|2180.8|125
1664800200000|2022-10-03 12:30:00|2192|2186|2187.3|2181.3|2194.5|2188.5|2186.8|2180.8|153
1664800500000|2022-10-03 12:35:00|2187.5|2181.5|2183.3|2177.3|2187.5|2181.5|2183.3|2177.3|135
1664800800000|2022-10-03 12:40:00|2183|2177|2185.3|2179.3|2185.3|2179.3|2179|2173|89
1664801100000|2022-10-03 12:45:00|2185.5|2179.5|2185.5|2179.5|2186.5|2180.5|2182.3|2176.3|113
1664801400000|2022-10-03 12:50:00|2185.3|2179.3|2186.8|2180.8|2187|2181|2182|2176|142
1664801700000|2022-10-03 12:55:00|2186.5|2180.5|2184|2178|2189.3|2183.3|2183.5|2177.5|110
1664802000000|2022-10-03 13:00:00|2183.8|2177.8|2186|2180|2187.8|2181.8|2181.5|2175.5|140
1664802300000|2022-10-03 13:05:00|2186.3|2180.3|2189.3|2183.3|2191.5|2185.5|2186.3|2180.3|95
1664802600000|2022-10-03 13:10:00|2189.5|2183.5|2200.3|2194.3|2200.5|2194.5|2188.8|2182.8|118
1664802900000|2022-10-03 13:15:00|2200.5|2194.5|2200.8|2194.8|2201.5|2195.5|2196.5|2190.5|154
1664803200000|2022-10-03 13:20:00|2200.5|2194.5|2200.8|2194.8|2202|2196|2198|2192|133
1664803500000|2022-10-03 13:25:00|2200.5|2194.5|2202.5|2196.5|2202.5|2196.5|2200|2194|66
1664803800000|2022-10-03 13:30:00|2202.8|2196.8|2198.3|2192.3|2203.8|2197.8|2197|2191|107
1664804100000|2022-10-03 13:35:00|2198|2192|2200|2194|2201.3|2195.3|2196.3|2190.3|111
1664804400000|2022-10-03 13:40:00|2200.3|2194.3|2202.3|2196.3|2203.8|2197.8|2199.3|2193.3|101
1664804700000|2022-10-03 13:45:00|2202.5|2196.5|2204.8|2198.8|2207.3|2201.3|2201.8|2195.8|81
1664805000000|2022-10-03 13:50:00|2205.3|2199.3|2207.5|2201.5|2209|2203|2204.3|2198.3|108
1664805300000|2022-10-03 13:55:00|2207.3|2201.3|2202.8|2196.8|2207.5|2201.5|2199.5|2193.5|119
1664805600000|2022-10-03 14:00:00|2203|2197|2208.8|2202.8|2212.8|2206.8|2203|2197|168
1664805900000|2022-10-03 14:05:00|2209|2203|2209.8|2203.8|2212.5|2206.5|2208.3|2202.3|127
1664806200000|2022-10-03 14:10:00|2210|2204|2215.3|2209.3|2219.5|2213.5|2210|2204|120
1664806500000|2022-10-03 14:15:00|2215.5|2209.5|2209.8|2203.8|2216|2210|2208.3|2202.3|121
1664806800000|2022-10-03 14:20:00|2210|2204|2215.8|2209.8|2217.3|2211.3|2208.8|2202.8|88
1664807100000|2022-10-03 14:25:00|2216|2210|2214.5|2208.5|2216.5|2210.5|2213|2207|99
1664807400000|2022-10-03 14:30:00|2214.8|2208.8|2220.5|2214.5|2222.8|2216.8|2214|2208|156
1664807700000|2022-10-03 14:35:00|2220.8|2214.8|2221.8|2215.8|2224.8|2218.8|2220.3|2214.3|115
1664808000000|2022-10-03 14:40:00|2221.5|2215.5|2224.3|2218.3|2224.8|2218.8|2220.3|2214.3|95
1664808300000|2022-10-03 14:45:00|2224.5|2218.5|2226|2220|2227.8|2221.8|2223.8|2217.8|91
1664808600000|2022-10-03 14:50:00|2226.3|2220.3|2226.5|2220.5|2228|2222|2222.8|2216.8|99
1664808900000|2022-10-03 14:55:00|2226.8|2220.8|2223.3|2217.3|2227.1|2221.1|2221.8|2215.8|93
1664809200000|2022-10-03 15:00:00|2223.8|2217.8|2211|2205|2223.8|2217.8|2209.8|2203.8|121
1664809500000|2022-10-03 15:05:00|2211.3|2205.3|2216.5|2210.5|2218|2212|2209.3|2203.3|165
1664809800000|2022-10-03 15:10:00|2216.3|2210.3|2224.5|2218.5|2225.5|2219.5|2215.5|2209.5|117
1664810100000|2022-10-03 15:15:00|2224.3|2218.3|2225.8|2219.8|2227.8|2221.8|2223.3|2217.3|108
1664810400000|2022-10-03 15:20:00|2225.5|2219.5|2232.3|2226.3|2232.3|2226.3|2225.3|2219.3|60
1664810700000|2022-10-03 15:25:00|2231.8|2225.8|2234|2228|2235.5|2229.5|2229.3|2223.3|86
1664811000000|2022-10-03 15:30:00|2233.8|2227.8|2219|2213|2233.8|2227.8|2217.1|2211.1|260
1664811300000|2022-10-03 15:35:00|2219.1|2213.1|2223.8|2217.8|2224|2218|2219.1|2213.1|49
1664811600000|2022-10-03 15:40:00|2224|2218|2226|2220|2226|2220|2223.5|2217.5|45
1664811900000|2022-10-03 15:45:00|2227|2221|2225|2219|2228.3|2222.3|2224.5|2218.5|72
1664812200000|2022-10-03 15:50:00|2224.8|2218.8|2226.3|2220.3|2227|2221|2224.3|2218.3|33
1664812500000|2022-10-03 15:55:00|2226.5|2220.5|2226.5|2220.5|2227.8|2221.8|2226.3|2220.3|35
1664812800000|2022-10-03 16:00:00|2226.3|2220.3|2229.8|2223.8|2230|2224|2226.3|2220.3|57
1664813100000|2022-10-03 16:05:00|2230|2224|2233.5|2227.5|2233.5|2227.5|2230|2224|22
1664813400000|2022-10-03 16:10:00|2233.3|2227.3|2230|2224|2235.3|2229.3|2229.3|2223.3|64
1664813700000|2022-10-03 16:15:00|2231.5|2225.5|2229|2223|2232|2226|2228.3|2222.3|61
1664814000000|2022-10-03 16:20:00|2228.8|2222.8|2230.8|2224.8|2231.3|2225.3|2228.5|2222.5|34
1664814300000|2022-10-03 16:25:00|2230.5|2224.5|2230.8|2224.8|2231.3|2225.3|2229.5|2223.5|41
1664814600000|2022-10-03 16:30:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2229.8|2223.8|36
1664814900000|2022-10-03 16:35:00|2232|2226|2234|2228|2234.3|2228.3|2230.3|2224.3|33
1664815200000|2022-10-03 16:40:00|2233.8|2227.8|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|18
1664815500000|2022-10-03 16:45:00|2234.3|2228.3|2233.8|2227.8|2235.3|2229.3|2233.5|2227.5|29
1664815800000|2022-10-03 16:50:00|2233.5|2227.5|2231.5|2225.5|2233.8|2227.8|2231.5|2225.5|42
1664816100000|2022-10-03 16:55:00|2231.3|2225.3|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|36
1664816400000|2022-10-03 17:00:00|2231.8|2225.8|2232|2226|2234.3|2228.3|2231.5|2225.5|72
1664816700000|2022-10-03 17:05:00|2231.8|2225.8|2233.8|2227.8|2234.5|2228.5|2231.5|2225.5|12
1664817000000|2022-10-03 17:10:00|2233.5|2227.5|2231.8|2225.8|2233.5|2227.5|2231.8|2225.8|14
1664817300000|2022-10-03 17:15:00|2231.5|2225.5|2231.5|2225.5|2232.5|2226.5|2231|2225|23
1664817600000|2022-10-03 17:20:00|2231.3|2225.3|2232.5|2226.5|2232.8|2226.8|2231|2225|45
1664817900000|2022-10-03 17:25:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.5|2225.5|65
1664818200000|2022-10-03 17:30:00|2231.5|2225.5|2232.5|2226.5|2233.5|2227.5|2230.8|2224.8|63
1664818500000|2022-10-03 17:35:00|2232.3|2226.3|2234|2228|2234.8|2228.8|2230.3|2224.3|26
1664818800000|2022-10-03 17:40:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|22
1664819100000|2022-10-03 17:45:00|2235.5|2229.5|2231.8|2225.8|2237|2231|2231.8|2225.8|23
1664819400000|2022-10-03 17:50:00|2231.3|2225.3|2230.6|2224.6|2232.3|2226.3|2229.9|2223.9|67
1664819700000|2022-10-03 17:55:00|2231.6|2225.6|2235.8|2220.8|2238|2227|2231.6|2217.5|27
1664841600000|2022-10-04 00:00:00|2234.9|2228.9|2231.1|2225.1|2235.9|2229.9|2230.9|2224.9|21
1664841900000|2022-10-04 00:05:00|2231.3|2225.3|2232.8|2226.8|2233.3|2227.3|2230.5|2224.5|28
1664842200000|2022-10-04 00:10:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2231.5|2225.5|14
1664842500000|2022-10-04 00:15:00|2232|2226|2234.5|2228.5|2234.8|2228.8|2231.5|2225.5|23
1664842800000|2022-10-04 00:20:00|2234.8|2228.8|2237|2231|2237.1|2231.1|2234.8|2228.8|16
1664843100000|2022-10-04 00:25:00|2237.1|2231.1|2237.5|2231.5|2239.9|2233.9|2234.6|2228.6|73
1664843400000|2022-10-04 00:30:00|2237.8|2231.8|2239.3|2233.3|2241.5|2235.5|2237.8|2231.8|49
1664843700000|2022-10-04 00:35:00|2240.1|2234.1|2241.3|2235.3|2241.3|2235.3|2240.1|2234.1|4
1664844000000|2022-10-04 00:40:00|2241.5|2235.5|2245.5|2239.5|2245.8|2239.8|2241.3|2235.3|32
1664844300000|2022-10-04 00:45:00|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.5|2239.5|14
1664844600000|2022-10-04 00:50:00|2245.3|2239.3|2246.3|2240.3|2246.3|2240.3|2245|2239|11
1664844900000|2022-10-04 00:55:00|2246|2240|2245.5|2239.5|2246.8|2240.8|2245.3|2239.3|23
1664845200000|2022-10-04 01:00:00|2245.8|2239.8|2246|2240|2246.8|2240.8|2245.5|2239.5|16
1664845500000|2022-10-04 01:05:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|4
1664845800000|2022-10-04 01:10:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2244|2238|10
1664846100000|2022-10-04 01:15:00|2245.5|2239.5|2243.8|2237.8|2245.8|2239.8|2243.5|2237.5|11
1664846400000|2022-10-04 01:20:00|2243|2237|2244.5|2238.5|2244.5|2238.5|2242.8|2236.8|13
1664846700000|2022-10-04 01:25:00|2244.3|2238.3|2244.8|2238.8|2245.8|2239.8|2244.3|2238.3|7
1664847000000|2022-10-04 01:30:00|2245|2239|2246.3|2240.3|2246.8|2240.8|2245|2239|19
1664847300000|2022-10-04 01:35:00|2246|2240|2246|2240|2246.5|2240.5|2245.8|2239.8|5
1664847600000|2022-10-04 01:40:00|2245.8|2239.8|2247|2241|2247|2241|2245.8|2239.8|8
1664847900000|2022-10-04 01:45:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|3
1664848200000|2022-10-04 01:50:00|2246.3|2240.3|2244.8|2238.8|2246.5|2240.5|2243.8|2237.8|27
1664848500000|2022-10-04 01:55:00|2245|2239|2243.5|2237.5|2245|2239|2243.5|2237.5|22
1664848800000|2022-10-04 02:00:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|11
1664849100000|2022-10-04 02:05:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|10
1664849400000|2022-10-04 02:10:00|2244.8|2238.8|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|7
1664849700000|2022-10-04 02:15:00|2244.5|2238.5|2245|2239|2245|2239|2244.5|2238.5|13
1664850000000|2022-10-04 02:20:00|2244.8|2238.8|2244|2238|2244.8|2238.8|2243.5|2237.5|21
1664850300000|2022-10-04 02:25:00|2243.8|2237.8|2244.5|2238.5|2244.8|2238.8|2243.5|2237.5|11
1664850600000|2022-10-04 02:30:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2243.8|2237.8|12
1664850900000|2022-10-04 02:35:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244|2238|15
1664851200000|2022-10-04 02:40:00|2244.5|2238.5|2244.3|2238.3|2245|2239|2243.8|2237.8|18
1664851500000|2022-10-04 02:45:00|2244|2238|2244.5|2238.5|2244.5|2238.5|2243.5|2237.5|17
1664851800000|2022-10-04 02:50:00|2244.3|2238.3|2245|2239|2245|2239|2244.3|2238.3|3
1664852100000|2022-10-04 02:55:00|2245.3|2239.3|2247|2241|2247.3|2241.3|2245.3|2239.3|14
1664852400000|2022-10-04 03:00:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2245.8|2239.8|7
1664852700000|2022-10-04 03:05:00|2246|2240|2245.5|2239.5|2246|2240|2245.5|2239.5|2
1664853300000|2022-10-04 03:15:00|2246.3|2240.3|2247.5|2241.5|2248.5|2242.5|2246.3|2240.3|17
1664853600000|2022-10-04 03:20:00|2247.3|2241.3|2246.3|2240.3|2247.5|2241.5|2245.8|2239.8|15
1664853900000|2022-10-04 03:25:00|2246|2240|2245.8|2239.8|2246|2240|2245.3|2239.3|5
1664854200000|2022-10-04 03:30:00|2246|2240|2248.3|2242.3|2248.5|2242.5|2244.3|2238.3|43
1664854500000|2022-10-04 03:35:00|2248.5|2242.5|2250.5|2244.5|2250.8|2244.8|2248|2242|21
1664854800000|2022-10-04 03:40:00|2250.3|2244.3|2251.8|2245.8|2252.3|2246.3|2250.3|2244.3|20
1664855100000|2022-10-04 03:45:00|2251.5|2245.5|2249|2243|2251.8|2245.8|2249|2243|37
1664855400000|2022-10-04 03:50:00|2248.8|2242.8|2249|2243|2249|2243|2247.5|2241.5|18
1664855700000|2022-10-04 03:55:00|2248.8|2242.8|2248|2242|2248.8|2242.8|2247|2241|13
1664856000000|2022-10-04 04:00:00|2248.3|2242.3|2248.3|2242.3|2249.5|2243.5|2247.3|2241.3|27
1664856300000|2022-10-04 04:05:00|2248|2242|2249.3|2243.3|2250.3|2244.3|2248|2242|35
1664856600000|2022-10-04 04:10:00|2249|2243|2248|2242|2249|2243|2246.8|2240.8|31
1664856900000|2022-10-04 04:15:00|2248.3|2242.3|2249|2243|2249.3|2243.3|2248|2242|21
1664857200000|2022-10-04 04:20:00|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2247.5|2241.5|15
1664857500000|2022-10-04 04:25:00|2249.5|2243.5|2249.5|2243.5|2250|2244|2248.8|2242.8|46
1664857800000|2022-10-04 04:30:00|2249.3|2243.3|2250.3|2244.3|2250.5|2244.5|2249.3|2243.3|18
1664858100000|2022-10-04 04:35:00|2250|2244|2251|2245|2251|2245|2249.5|2243.5|11
1664858400000|2022-10-04 04:40:00|2250.8|2244.8|2249.5|2243.5|2251.3|2245.3|2249.3|2243.3|13
1664858700000|2022-10-04 04:45:00|2250|2244|2250.3|2244.3|2250.8|2244.8|2250|2244|10
1664859000000|2022-10-04 04:50:00|2250|2244|2250.3|2244.3|2250.5|2244.5|2249.8|2243.8|13
1664859300000|2022-10-04 04:55:00|2250|2244|2249.8|2243.8|2250|2244|2249.3|2243.3|7
1664859600000|2022-10-04 05:00:00|2249.5|2243.5|2250|2244|2250|2244|2249.3|2243.3|15
1664859900000|2022-10-04 05:05:00|2249.8|2243.8|2250|2244|2250|2244|2249|2243|17
1664860200000|2022-10-04 05:10:00|2249.8|2243.8|2250.3|2244.3|2250.5|2244.5|2249.3|2243.3|17
1664860500000|2022-10-04 05:15:00|2250|2244|2250|2244|2250|2244|2249.5|2243.5|14
1664860800000|2022-10-04 05:20:00|2249.8|2243.8|2249.8|2243.8|2250|2244|2249.3|2243.3|11
1664861100000|2022-10-04 05:25:00|2249.5|2243.5|2250|2244|2250.5|2244.5|2249.5|2243.5|12
1664861400000|2022-10-04 05:30:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2249.5|2243.5|28
1664861700000|2022-10-04 05:35:00|2249.8|2243.8|2250.8|2244.8|2250.8|2244.8|2249.8|2243.8|17
1664862000000|2022-10-04 05:40:00|2250.5|2244.5|2253|2247|2253.6|2247.6|2249.5|2243.5|18
1664862300000|2022-10-04 05:45:00|2253.6|2247.6|2253.8|2247.8|2254.9|2248.9|2252.5|2246.5|35
1664862600000|2022-10-04 05:50:00|2253.5|2247.5|2252.3|2246.3|2253.5|2247.5|2251.8|2245.8|30
1664862900000|2022-10-04 05:55:00|2252|2246|2250|2244|2252|2246|2249.5|2243.5|25
1664863200000|2022-10-04 06:00:00|2250.3|2244.3|2251|2245|2252.3|2246.3|2249.3|2243.3|36
1664863500000|2022-10-04 06:05:00|2250.8|2244.8|2256.8|2250.8|2257|2251|2250.8|2244.8|51
1664863800000|2022-10-04 06:10:00|2257.3|2251.3|2262|2256|2265.5|2259.5|2257.3|2251.3|66
1664864100000|2022-10-04 06:15:00|2262.3|2256.3|2263.5|2257.5|2265.5|2259.5|2262.3|2256.3|56
1664864400000|2022-10-04 06:20:00|2262.8|2256.8|2265.5|2259.5|2266|2260|2261.5|2255.5|72
1664864700000|2022-10-04 06:25:00|2265.8|2259.8|2262.3|2256.3|2266|2260|2259.8|2253.8|99
1664865000000|2022-10-04 06:30:00|2262.5|2256.5|2272.4|2266.4|2272.4|2266.4|2261.8|2255.8|64
1664865300000|2022-10-04 06:35:00|2272.3|2266.3|2269.3|2263.3|2273|2267|2268|2262|50
1664865600000|2022-10-04 06:40:00|2268.8|2262.8|2270.3|2264.3|2275.8|2269.8|2268.3|2262.3|63
1664865900000|2022-10-04 06:45:00|2270.5|2264.5|2275.3|2269.3|2275.3|2269.3|2266.3|2260.3|69
1664866200000|2022-10-04 06:50:00|2275.8|2269.8|2276|2270|2276.8|2270.8|2274.3|2268.3|24
1664866500000|2022-10-04 06:55:00|2275.5|2269.5|2271.3|2265.3|2275.8|2269.8|2271.3|2265.3|52
1664866800000|2022-10-04 07:00:00|2272.5|2266.5|2274.5|2268.5|2276.8|2270.8|2271|2265|95
1664867100000|2022-10-04 07:05:00|2275|2269|2277.3|2271.3|2282|2276|2274.8|2268.8|75
1664867400000|2022-10-04 07:10:00|2277.8|2271.8|2282|2276|2282|2276|2277.3|2271.3|76
1664867700000|2022-10-04 07:15:00|2281|2275|2289.5|2283.5|2289.5|2283.5|2280.8|2274.8|112
1664868000000|2022-10-04 07:20:00|2289.3|2283.3|2288.3|2282.3|2290|2284|2285.3|2279.3|76
1664868300000|2022-10-04 07:25:00|2288|2282|2290.3|2284.3|2291|2285|2287.3|2281.3|89
1664868600000|2022-10-04 07:30:00|2290|2284|2287|2281|2290.8|2284.8|2286|2280|64
1664868900000|2022-10-04 07:35:00|2287.3|2281.3|2286.8|2280.8|2290|2284|2286.5|2280.5|79
1664869200000|2022-10-04 07:40:00|2286.5|2280.5|2284|2278|2287.3|2281.3|2283.8|2277.8|79
1664869500000|2022-10-04 07:45:00|2284.3|2278.3|2289|2283|2290.5|2284.5|2284|2278|65
1664869800000|2022-10-04 07:50:00|2289.3|2283.3|2289.8|2283.8|2290.5|2284.5|2287|2281|61
1664870100000|2022-10-04 07:55:00|2289.3|2283.3|2293.8|2287.8|2295|2289|2288.8|2282.8|67
1664870400000|2022-10-04 08:00:00|2293.5|2287.5|2292.3|2286.3|2293.5|2287.5|2291|2285|83
1664870700000|2022-10-04 08:05:00|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2290|2284|49
1664871000000|2022-10-04 08:10:00|2292|2286|2291|2285|2295.3|2289.3|2290.3|2284.3|68
1664871300000|2022-10-04 08:15:00|2290.8|2284.8|2291.5|2285.5|2293.3|2287.3|2288.8|2282.8|95
1664871600000|2022-10-04 08:20:00|2291.8|2285.8|2289.5|2283.5|2292.3|2286.3|2289.5|2283.5|44
1664871900000|2022-10-04 08:25:00|2289.8|2283.8|2289.8|2283.8|2291.5|2285.5|2288.8|2282.8|39
1664872200000|2022-10-04 08:30:00|2289.5|2283.5|2291|2285|2291.5|2285.5|2287.8|2281.8|71
1664872500000|2022-10-04 08:35:00|2291.3|2285.3|2287.3|2281.3|2291.3|2285.3|2283|2277|75
1664872800000|2022-10-04 08:40:00|2287.5|2281.5|2281.5|2275.5|2288.3|2282.3|2281.5|2275.5|82
1664873100000|2022-10-04 08:45:00|2281.8|2275.8|2285|2279|2286.3|2280.3|2279.5|2273.5|76
1664873400000|2022-10-04 08:50:00|2285.8|2279.8|2282.5|2276.5|2288.5|2282.5|2278.5|2272.5|96
1664873700000|2022-10-04 08:55:00|2282.3|2276.3|2278|2272|2282.3|2276.3|2275.3|2269.3|74
1664874000000|2022-10-04 09:00:00|2277.8|2271.8|2276|2270|2278.5|2272.5|2274.8|2268.8|62
1664874300000|2022-10-04 09:05:00|2276.5|2270.5|2273|2267|2276.5|2270.5|2272.3|2266.3|77
1664874600000|2022-10-04 09:10:00|2273.3|2267.3|2276|2270|2276.8|2270.8|2272.8|2266.8|99
1664874900000|2022-10-04 09:15:00|2276.3|2270.3|2276|2270|2278.8|2272.8|2274|2268|64
1664875200000|2022-10-04 09:20:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2273.5|2267.5|47
1664875500000|2022-10-04 09:25:00|2276.5|2270.5|2275.8|2269.8|2277.3|2271.3|2274|2268|42
1664875800000|2022-10-04 09:30:00|2275.5|2269.5|2277|2271|2277.5|2271.5|2274.8|2268.8|47
1664876100000|2022-10-04 09:35:00|2276.8|2270.8|2277.5|2271.5|2277.8|2271.8|2275.5|2269.5|36
1664876400000|2022-10-04 09:40:00|2276.8|2270.8|2278|2272|2279.8|2273.8|2275.5|2269.5|36
1664876700000|2022-10-04 09:45:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|17
1664877000000|2022-10-04 09:50:00|2278.3|2272.3|2281.5|2275.5|2282|2276|2276.3|2270.3|52
1664877300000|2022-10-04 09:55:00|2281.8|2275.8|2280.8|2274.8|2283.5|2277.5|2279.3|2273.3|35
1664877600000|2022-10-04 10:00:00|2280.5|2274.5|2275.8|2269.8|2280.5|2274.5|2275.8|2269.8|28
1664877900000|2022-10-04 10:05:00|2276|2270|2279.8|2273.8|2281.5|2275.5|2275.8|2269.8|37
1664878200000|2022-10-04 10:10:00|2279.5|2273.5|2283|2277|2283|2277|2279|2273|46
1664878500000|2022-10-04 10:15:00|2282.8|2276.8|2286.5|2280.5|2287.8|2281.8|2281.5|2275.5|48
1664878800000|2022-10-04 10:20:00|2286.3|2280.3|2287.3|2281.3|2287.8|2281.8|2286|2280|49
1664879100000|2022-10-04 10:25:00|2287.5|2281.5|2289.3|2283.3|2289.3|2283.3|2286.3|2280.3|40
1664879400000|2022-10-04 10:30:00|2289.5|2283.5|2291.8|2285.8|2292.8|2286.8|2289.5|2283.5|48
1664879700000|2022-10-04 10:35:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2289.5|2283.5|52
1664880000000|2022-10-04 10:40:00|2292|2286|2291.5|2285.5|2292.8|2286.8|2290.3|2284.3|33
1664880300000|2022-10-04 10:45:00|2291.8|2285.8|2290.5|2284.5|2292.5|2286.5|2290.5|2284.5|35
1664880600000|2022-10-04 10:50:00|2290.3|2284.3|2289.8|2283.8|2292.5|2286.5|2287.5|2281.5|50
1664880900000|2022-10-04 10:55:00|2289.5|2283.5|2288.8|2282.8|2289.8|2283.8|2286.5|2280.5|35
1664881200000|2022-10-04 11:00:00|2288.5|2282.5|2288.3|2282.3|2289.3|2283.3|2288|2282|49
1664881500000|2022-10-04 11:05:00|2287.8|2281.8|2289.3|2283.3|2290|2284|2287|2281|56
1664881800000|2022-10-04 11:10:00|2289|2283|2287.8|2281.8|2289.5|2283.5|2287.8|2281.8|46
1664882100000|2022-10-04 11:15:00|2288|2282|2287|2281|2288|2282|2285.8|2279.8|45
1664882400000|2022-10-04 11:20:00|2286.8|2280.8|2286|2280|2287|2281|2285.8|2279.8|52
1664882700000|2022-10-04 11:25:00|2286.3|2280.3|2287.8|2281.8|2288|2282|2285.5|2279.5|61
1664883000000|2022-10-04 11:30:00|2288|2282|2286.8|2280.8|2289|2283|2285.5|2279.5|90
1664883300000|2022-10-04 11:35:00|2287.5|2281.5|2288.3|2282.3|2289|2283|2286.8|2280.8|94
1664883600000|2022-10-04 11:40:00|2289|2283|2291.3|2285.3|2292.8|2286.8|2288|2282|93
1664883900000|2022-10-04 11:45:00|2291.5|2285.5|2295|2289|2295.5|2289.5|2290.8|2284.8|73
1664884200000|2022-10-04 11:50:00|2294.8|2288.8|2295.8|2289.8|2296|2290|2294.8|2288.8|68
1664884500000|2022-10-04 11:55:00|2295|2289|2276.1|2270.1|2295.8|2289.8|2274.8|2268.8|180
1664884800000|2022-10-04 12:00:00|2276.6|2270.6|2282.5|2276.5|2282.5|2276.5|2274.5|2268.5|156
1664885100000|2022-10-04 12:05:00|2282.8|2276.8|2289.3|2283.3|2289.8|2283.8|2281.5|2275.5|123
1664885400000|2022-10-04 12:10:00|2288.8|2282.8|2294|2288|2295|2289|2287.8|2281.8|129
1664885700000|2022-10-04 12:15:00|2293.8|2287.8|2296|2290|2296|2290|2293|2287|78
1664886000000|2022-10-04 12:20:00|2295.8|2289.8|2297.8|2291.8|2297.8|2291.8|2292.8|2286.8|119
1664886300000|2022-10-04 12:25:00|2297.5|2291.5|2307|2301|2309|2303|2297.5|2291.5|113
1664886600000|2022-10-04 12:30:00|2307.3|2301.3|2304.8|2298.8|2309.5|2303.5|2303.8|2297.8|111
1664886900000|2022-10-04 12:35:00|2304.5|2298.5|2296|2290|2305|2299|2293.3|2287.3|101
1664887200000|2022-10-04 12:40:00|2295.8|2289.8|2291|2285|2295.8|2289.8|2286.3|2280.3|103
1664887500000|2022-10-04 12:45:00|2291.3|2285.3|2296|2290|2296.8|2290.8|2289.8|2283.8|108
1664887800000|2022-10-04 12:50:00|2296.3|2290.3|2307.8|2301.8|2309|2303|2296|2290|71
1664888100000|2022-10-04 12:55:00|2307.5|2301.5|2305.8|2299.8|2307.8|2301.8|2302|2296|100
1664888400000|2022-10-04 13:00:00|2306|2300|2307.8|2301.8|2309|2303|2304.3|2298.3|121
1664888700000|2022-10-04 13:05:00|2308.3|2302.3|2311.8|2305.8|2312.5|2306.5|2307|2301|88
1664889000000|2022-10-04 13:10:00|2312|2306|2312.5|2306.5|2315|2309|2309.3|2303.3|89
1664889300000|2022-10-04 13:15:00|2312.3|2306.3|2311.3|2305.3|2312.8|2306.8|2308.5|2302.5|111
1664889600000|2022-10-04 13:20:00|2311|2305|2313.3|2307.3|2314.3|2308.3|2308.5|2302.5|119
1664889900000|2022-10-04 13:25:00|2313.8|2307.8|2316.3|2310.3|2317|2311|2313.3|2307.3|98
1664890200000|2022-10-04 13:30:00|2316.5|2310.5|2315.8|2309.8|2317|2311|2315|2309|100
1664890500000|2022-10-04 13:35:00|2316.3|2310.3|2314.3|2308.3|2316.3|2310.3|2310.8|2304.8|106
1664890800000|2022-10-04 13:40:00|2314|2308|2318|2312|2319|2313|2313|2307|91
1664891100000|2022-10-04 13:45:00|2318.5|2312.5|2319|2313|2320.5|2314.5|2316.8|2310.8|98
1664891400000|2022-10-04 13:50:00|2319.3|2313.3|2316.3|2310.3|2320.3|2314.3|2315.8|2309.8|116
1664891700000|2022-10-04 13:55:00|2316.5|2310.5|2321|2315|2321.5|2315.5|2316.3|2310.3|131
1664892000000|2022-10-04 14:00:00|2321.3|2315.3|2328|2322|2328|2322|2319.3|2313.3|139
1664892300000|2022-10-04 14:05:00|2328.3|2322.3|2333|2327|2333.5|2327.5|2328.3|2322.3|160
1664892600000|2022-10-04 14:10:00|2333.3|2327.3|2342.3|2336.3|2343|2337|2332|2326|120
1664892900000|2022-10-04 14:15:00|2342|2336|2340.3|2334.3|2343|2337|2337|2331|107
1664893200000|2022-10-04 14:20:00|2340|2334|2341.3|2335.3|2341.3|2335.3|2335.3|2329.3|94
1664893500000|2022-10-04 14:25:00|2341.5|2335.5|2332.3|2326.3|2342.3|2336.3|2331.3|2325.3|169
1664893800000|2022-10-04 14:30:00|2331.6|2325.6|2322.5|2316.5|2331.9|2325.9|2320.8|2314.8|196
1664894100000|2022-10-04 14:35:00|2322.3|2316.3|2331.5|2325.5|2333|2327|2316.3|2310.3|195
1664894400000|2022-10-04 14:40:00|2331.8|2325.8|2337.3|2331.3|2340|2334|2330|2324|193
1664894700000|2022-10-04 14:45:00|2337.8|2331.8|2339.8|2333.8|2340.3|2334.3|2336.3|2330.3|145
1664895000000|2022-10-04 14:50:00|2339.5|2333.5|2341|2335|2342.5|2336.5|2339|2333|145
1664895300000|2022-10-04 14:55:00|2341.3|2335.3|2342.8|2336.8|2342.8|2336.8|2339.3|2333.3|113
1664895600000|2022-10-04 15:00:00|2343|2337|2344.5|2338.5|2347|2341|2342.3|2336.3|121
1664895900000|2022-10-04 15:05:00|2344.3|2338.3|2347.3|2341.3|2348.8|2342.8|2344.3|2338.3|160
1664896200000|2022-10-04 15:10:00|2347.5|2341.5|2350.8|2344.8|2351|2345|2347.5|2341.5|112
1664896500000|2022-10-04 15:15:00|2351.3|2345.3|2352.5|2346.5|2352.8|2346.8|2348.8|2342.8|101
1664896800000|2022-10-04 15:20:00|2352.3|2346.3|2351.5|2345.5|2352.8|2346.8|2350.5|2344.5|122
1664897100000|2022-10-04 15:25:00|2351.8|2345.8|2351.8|2345.8|2352.3|2346.3|2347.8|2341.8|148
1664897400000|2022-10-04 15:30:00|2352|2346|2351.5|2345.5|2352.8|2346.8|2348.3|2342.3|214
1664897700000|2022-10-04 15:35:00|2351|2345|2351.8|2345.8|2352.8|2346.8|2350|2344|126
1664898000000|2022-10-04 15:40:00|2352|2346|2350.5|2344.5|2352.3|2346.3|2349.3|2343.3|74
1664898300000|2022-10-04 15:45:00|2350.3|2344.3|2343.9|2337.9|2350.5|2344.5|2343.9|2337.9|89
1664898600000|2022-10-04 15:50:00|2343.8|2337.8|2345.5|2339.5|2346.3|2340.3|2341.3|2335.3|78
1664898900000|2022-10-04 15:55:00|2345.3|2339.3|2347.5|2341.5|2348|2342|2343.8|2337.8|83
1664899200000|2022-10-04 16:00:00|2347.3|2341.3|2345.3|2339.3|2347.3|2341.3|2342.8|2336.8|36
1664899500000|2022-10-04 16:05:00|2345|2339|2346.3|2340.3|2347|2341|2344.5|2338.5|61
1664899800000|2022-10-04 16:10:00|2346|2340|2348.3|2342.3|2348.8|2342.8|2344.8|2338.8|64
1664900100000|2022-10-04 16:15:00|2348.5|2342.5|2349.3|2343.3|2350.5|2344.5|2346.3|2340.3|43
1664900400000|2022-10-04 16:20:00|2349.5|2343.5|2351.5|2345.5|2351.5|2345.5|2349|2343|40
1664900700000|2022-10-04 16:25:00|2351|2345|2349.3|2343.3|2351|2345|2345.8|2339.8|80
1664901000000|2022-10-04 16:30:00|2349|2343|2347|2341|2349.5|2343.5|2345.3|2339.3|36
1664901300000|2022-10-04 16:35:00|2347.3|2341.3|2348|2342|2348.5|2342.5|2345.3|2339.3|65
1664901600000|2022-10-04 16:40:00|2347.8|2341.8|2348.5|2342.5|2348.5|2342.5|2346.3|2340.3|51
1664901900000|2022-10-04 16:45:00|2349|2343|2349.8|2343.8|2349.8|2343.8|2348.3|2342.3|45
1664902200000|2022-10-04 16:50:00|2349.3|2343.3|2349.8|2343.8|2350|2344|2347.5|2341.5|77
1664902500000|2022-10-04 16:55:00|2349.5|2343.5|2350.3|2344.3|2350.3|2344.3|2349|2343|53
1664902800000|2022-10-04 17:00:00|2350.5|2344.5|2349.8|2343.8|2351|2345|2349.5|2343.5|39
1664903100000|2022-10-04 17:05:00|2349.3|2343.3|2350.3|2344.3|2350.8|2344.8|2347.3|2341.3|33
1664903400000|2022-10-04 17:10:00|2350.8|2344.8|2351.5|2345.5|2351.8|2345.8|2350.8|2344.8|12
1664903700000|2022-10-04 17:15:00|2351.8|2345.8|2352.5|2346.5|2352.5|2346.5|2351.5|2345.5|8
1664904000000|2022-10-04 17:20:00|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1664904300000|2022-10-04 17:25:00|2351|2345|2351.3|2345.3|2351.8|2345.8|2351|2345|24
1664904600000|2022-10-04 17:30:00|2350.8|2344.8|2351.3|2345.3|2351.3|2345.3|2350.8|2344.8|4
1664904900000|2022-10-04 17:35:00|2351.5|2345.5|2351.8|2345.8|2352.8|2346.8|2351|2345|21
1664905200000|2022-10-04 17:40:00|2351.5|2345.5|2351|2345|2352|2346|2351|2345|24
1664905500000|2022-10-04 17:45:00|2350.8|2344.8|2351|2345|2351|2345|2349.3|2343.3|15
1664905800000|2022-10-04 17:50:00|2350.8|2344.8|2351.8|2345.8|2351.8|2345.8|2350.5|2344.5|22
1664906100000|2022-10-04 17:55:00|2356.3|2341.3|2354.3|2339.3|2356.3|2341.3|2353.5|2338.5|12
1664928000000|2022-10-05 00:00:00|2343.3|2337.3|2342.6|2336.6|2344.1|2338.1|2341.5|2335.5|17
1664928300000|2022-10-05 00:05:00|2342.4|2336.4|2342.5|2336.5|2342.6|2336.6|2340.4|2334.4|16
1664928600000|2022-10-05 00:10:00|2342|2336|2341.1|2335.1|2342.5|2336.5|2338.4|2332.4|24
1664928900000|2022-10-05 00:15:00|2341.3|2335.3|2342.5|2336.5|2343.1|2337.1|2341.3|2335.3|31
1664929200000|2022-10-05 00:20:00|2342.3|2336.3|2338.8|2332.8|2342.3|2336.3|2338.6|2332.6|12
1664929500000|2022-10-05 00:25:00|2338.5|2332.5|2339.4|2333.4|2341.5|2335.5|2338.5|2332.5|14
1664929800000|2022-10-05 00:30:00|2339|2333|2339|2333|2339|2333|2338.4|2332.4|7
1664930100000|2022-10-05 00:35:00|2338.5|2332.5|2338.5|2332.5|2338.8|2332.8|2338.3|2332.3|8
1664930400000|2022-10-05 00:40:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|9
1664930700000|2022-10-05 00:45:00|2338.3|2332.3|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|4
1664931000000|2022-10-05 00:50:00|2337.8|2331.8|2340.3|2334.3|2340.5|2334.5|2337.8|2331.8|17
1664931300000|2022-10-05 00:55:00|2340|2334|2341.3|2335.3|2342.5|2336.5|2340|2334|19
1664931600000|2022-10-05 01:00:00|2340.8|2334.8|2340.5|2334.5|2342.5|2336.5|2340.5|2334.5|29
1664931900000|2022-10-05 01:05:00|2340.8|2334.8|2341.8|2335.8|2342|2336|2339|2333|47
1664932200000|2022-10-05 01:10:00|2341.5|2335.5|2342.5|2336.5|2342.8|2336.8|2341.5|2335.5|12
1664932500000|2022-10-05 01:15:00|2342.8|2336.8|2345.5|2339.5|2345.5|2339.5|2342.8|2336.8|36
1664932800000|2022-10-05 01:20:00|2346|2340|2345.8|2339.8|2347|2341|2345.8|2339.8|15
1664933100000|2022-10-05 01:25:00|2345.5|2339.5|2345|2339|2346|2340|2343.8|2337.8|46
1664933400000|2022-10-05 01:30:00|2345.3|2339.3|2345.3|2339.3|2346.5|2340.5|2344.8|2338.8|42
1664933700000|2022-10-05 01:35:00|2345.5|2339.5|2342.8|2336.8|2345.8|2339.8|2341.3|2335.3|33
1664934000000|2022-10-05 01:40:00|2342.5|2336.5|2346.8|2340.8|2347.8|2341.8|2342.5|2336.5|49
1664934300000|2022-10-05 01:45:00|2346.5|2340.5|2344.5|2338.5|2347.3|2341.3|2344.5|2338.5|13
1664934600000|2022-10-05 01:50:00|2344.3|2338.3|2343.3|2337.3|2344.3|2338.3|2342.5|2336.5|22
1664934900000|2022-10-05 01:55:00|2343|2337|2346|2340|2346.5|2340.5|2342.8|2336.8|42
1664935200000|2022-10-05 02:00:00|2345.8|2339.8|2345.8|2339.8|2346.3|2340.3|2345.5|2339.5|15
1664935500000|2022-10-05 02:05:00|2345.5|2339.5|2344.5|2338.5|2345.5|2339.5|2344.3|2338.3|27
1664935800000|2022-10-05 02:10:00|2344.3|2338.3|2345.3|2339.3|2346.8|2340.8|2344|2338|41
1664936100000|2022-10-05 02:15:00|2345.5|2339.5|2346.5|2340.5|2346.8|2340.8|2345|2339|14
1664936400000|2022-10-05 02:20:00|2345.5|2339.5|2343|2337|2345.5|2339.5|2343|2337|10
1664936700000|2022-10-05 02:25:00|2342.8|2336.8|2341.3|2335.3|2342.8|2336.8|2339.5|2333.5|23
1664937000000|2022-10-05 02:30:00|2341.5|2335.5|2342.8|2336.8|2345.8|2339.8|2341.5|2335.5|29
1664937300000|2022-10-05 02:35:00|2343|2337|2342.5|2336.5|2343|2337|2342.5|2336.5|9
1664937600000|2022-10-05 02:40:00|2342.3|2336.3|2339|2333|2342.3|2336.3|2338.3|2332.3|37
1664937900000|2022-10-05 02:45:00|2338.8|2332.8|2340|2334|2340.3|2334.3|2338.3|2332.3|14
1664938200000|2022-10-05 02:50:00|2340.3|2334.3|2343.8|2337.8|2343.8|2337.8|2340|2334|9
1664938500000|2022-10-05 02:55:00|2343.3|2337.3|2343.5|2337.5|2343.5|2337.5|2341.5|2335.5|13
1664938800000|2022-10-05 03:00:00|2343.8|2337.8|2347.5|2341.5|2347.5|2341.5|2343.8|2337.8|24
1664939100000|2022-10-05 03:05:00|2348.5|2342.5|2349.8|2343.8|2349.8|2343.8|2348.5|2342.5|4
1664939400000|2022-10-05 03:10:00|2350|2344|2351.8|2345.8|2352.3|2346.3|2350|2344|11
1664939700000|2022-10-05 03:15:00|2352|2346|2352.8|2346.8|2352.8|2346.8|2352|2346|4
1664940000000|2022-10-05 03:20:00|2352|2346|2352.3|2346.3|2352.8|2346.8|2351|2345|14
1664940300000|2022-10-05 03:25:00|2352.5|2346.5|2351.8|2345.8|2352.8|2346.8|2351|2345|10
1664940600000|2022-10-05 03:30:00|2351.5|2345.5|2352|2346|2352.3|2346.3|2351.3|2345.3|7
1664940900000|2022-10-05 03:35:00|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2350.8|2344.8|8
1664941200000|2022-10-05 03:40:00|2352|2346|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|6
1664941500000|2022-10-05 03:45:00|2352|2346|2352.3|2346.3|2352.3|2346.3|2352|2346|2
1664941800000|2022-10-05 03:50:00|2352|2346|2350.3|2344.3|2352|2346|2350|2344|8
1664942100000|2022-10-05 03:55:00|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|7
1664942400000|2022-10-05 04:00:00|2351|2345|2352.5|2346.5|2352.5|2346.5|2351|2345|5
1664942700000|2022-10-05 04:05:00|2352.8|2346.8|2352.8|2346.8|2352.8|2346.8|2352.8|2346.8|1
1664943000000|2022-10-05 04:10:00|2352.5|2346.5|2352|2346|2352.8|2346.8|2351.8|2345.8|9
1664943300000|2022-10-05 04:15:00|2351.8|2345.8|2352.8|2346.8|2352.8|2346.8|2351.8|2345.8|9
1664943600000|2022-10-05 04:20:00|2352.5|2346.5|2352.5|2346.5|2352.8|2346.8|2352.5|2346.5|3
1664943900000|2022-10-05 04:25:00|2352.8|2346.8|2352.8|2346.8|2352.8|2346.8|2352.8|2346.8|1
1664944800000|2022-10-05 04:40:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1664945400000|2022-10-05 04:50:00|2352.3|2346.3|2352|2346|2352.5|2346.5|2351.8|2345.8|12
1664945700000|2022-10-05 04:55:00|2351.8|2345.8|2352|2346|2352.3|2346.3|2351.5|2345.5|7
1664946000000|2022-10-05 05:00:00|2352.3|2346.3|2352|2346|2352.3|2346.3|2352|2346|2
1664946300000|2022-10-05 05:05:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352|2346|4
1664947200000|2022-10-05 05:20:00|2352.3|2346.3|2352.5|2346.5|2352.8|2346.8|2352|2346|6
1664947500000|2022-10-05 05:25:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352|2346|4
1664947800000|2022-10-05 05:30:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352|2346|8
1664948100000|2022-10-05 05:35:00|2352.3|2346.3|2350.8|2344.8|2352.3|2346.3|2350|2344|22
1664948400000|2022-10-05 05:40:00|2350.5|2344.5|2348.8|2342.8|2350.5|2344.5|2348.5|2342.5|18
1664948700000|2022-10-05 05:45:00|2349|2343|2350|2344|2350|2344|2348.5|2342.5|13
1664949000000|2022-10-05 05:50:00|2349.8|2343.8|2349.8|2343.8|2350|2344|2349.5|2343.5|15
1664949300000|2022-10-05 05:55:00|2350|2344|2350.8|2344.8|2350.8|2344.8|2350|2344|7
1664949600000|2022-10-05 06:00:00|2351|2345|2350.8|2344.8|2351.3|2345.3|2350.5|2344.5|16
1664949900000|2022-10-05 06:05:00|2351|2345|2350.5|2344.5|2351|2345|2349.3|2343.3|14
1664950200000|2022-10-05 06:10:00|2350.8|2344.8|2351.8|2345.8|2352.3|2346.3|2350.8|2344.8|11
1664950500000|2022-10-05 06:15:00|2351.5|2345.5|2361.1|2355.1|2362.4|2356.4|2351.5|2345.5|24
1664950800000|2022-10-05 06:20:00|2361.3|2355.3|2367.4|2361.4|2369.3|2363.3|2361|2355|25
1664951100000|2022-10-05 06:25:00|2366.6|2360.6|2377.3|2371.3|2377.3|2371.3|2364.1|2358.1|53
1664951400000|2022-10-05 06:30:00|2378|2372|2374.3|2368.3|2379.5|2373.5|2370.5|2364.5|27
1664951700000|2022-10-05 06:35:00|2374.5|2368.5|2379.5|2373.5|2380.3|2374.3|2374.5|2368.5|48
1664952000000|2022-10-05 06:40:00|2378.8|2372.8|2374.8|2368.8|2378.8|2372.8|2373.8|2367.8|36
1664952300000|2022-10-05 06:45:00|2375.3|2369.3|2371.5|2365.5|2375.5|2369.5|2369.8|2363.8|23
1664952600000|2022-10-05 06:50:00|2371.3|2365.3|2369.5|2363.5|2371.3|2365.3|2368.5|2362.5|47
1664952900000|2022-10-05 06:55:00|2369.8|2363.8|2376.8|2370.8|2379.3|2373.3|2366.5|2360.5|60
1664953200000|2022-10-05 07:00:00|2376.5|2370.5|2380.5|2374.5|2381|2375|2374.9|2368.9|65
1664953500000|2022-10-05 07:05:00|2380.3|2374.3|2377.5|2371.5|2380.3|2374.3|2376.3|2370.3|45
1664953800000|2022-10-05 07:10:00|2377.8|2371.8|2378.3|2372.3|2380.3|2374.3|2375.8|2369.8|63
1664954100000|2022-10-05 07:15:00|2378|2372|2365.5|2359.5|2378|2372|2356.3|2350.3|144
1664954400000|2022-10-05 07:20:00|2365.8|2359.8|2359|2353|2368|2362|2358|2352|56
1664954700000|2022-10-05 07:25:00|2359.3|2353.3|2365.8|2359.8|2366|2360|2358.5|2352.5|36
1664955000000|2022-10-05 07:30:00|2366|2360|2370|2364|2370.5|2364.5|2365.8|2359.8|60
1664955300000|2022-10-05 07:35:00|2370.3|2364.3|2369.5|2363.5|2372.5|2366.5|2368.5|2362.5|31
1664955600000|2022-10-05 07:40:00|2370|2364|2367.8|2361.8|2370.5|2364.5|2364.3|2358.3|71
1664955900000|2022-10-05 07:45:00|2367.5|2361.5|2365.3|2359.3|2367.5|2361.5|2364|2358|47
1664956200000|2022-10-05 07:50:00|2364.8|2358.8|2365.3|2359.3|2365.3|2359.3|2364|2358|29
1664956500000|2022-10-05 07:55:00|2366.3|2360.3|2365.3|2359.3|2367.5|2361.5|2363.5|2357.5|77
1664956800000|2022-10-05 08:00:00|2364|2358|2360.3|2354.3|2366|2360|2359.3|2353.3|71
1664957100000|2022-10-05 08:05:00|2361.8|2355.8|2360.3|2354.3|2363|2357|2359.8|2353.8|48
1664957400000|2022-10-05 08:10:00|2360|2354|2350|2344|2360.3|2354.3|2349.5|2343.5|91
1664957700000|2022-10-05 08:15:00|2349.8|2343.8|2331.6|2325.6|2350|2344|2329.9|2323.9|106
1664958000000|2022-10-05 08:20:00|2331.5|2325.5|2337.8|2331.8|2340|2334|2331.1|2325.1|83
1664958300000|2022-10-05 08:25:00|2338.8|2332.8|2342.5|2336.5|2342.5|2336.5|2337.3|2331.3|80
1664958600000|2022-10-05 08:30:00|2342.3|2336.3|2349.8|2343.8|2350.8|2344.8|2341.3|2335.3|74
1664958900000|2022-10-05 08:35:00|2348.5|2342.5|2341|2335|2350.5|2344.5|2336.3|2330.3|100
1664959200000|2022-10-05 08:40:00|2340.8|2334.8|2334|2328|2341|2335|2331.3|2325.3|110
1664959500000|2022-10-05 08:45:00|2334.5|2328.5|2336.5|2330.5|2336.5|2330.5|2334.3|2328.3|34
1664959800000|2022-10-05 08:50:00|2336.8|2330.8|2343.5|2337.5|2345|2339|2336.3|2330.3|85
1664960100000|2022-10-05 08:55:00|2343.8|2337.8|2339.3|2333.3|2344.3|2338.3|2339.3|2333.3|38
1664960400000|2022-10-05 09:00:00|2339.5|2333.5|2334.8|2328.8|2339.5|2333.5|2333.5|2327.5|60
1664960700000|2022-10-05 09:05:00|2334.5|2328.5|2331|2325|2335.5|2329.5|2330|2324|68
1664961000000|2022-10-05 09:10:00|2331.3|2325.3|2331.3|2325.3|2332.5|2326.5|2330.5|2324.5|29
1664961300000|2022-10-05 09:15:00|2331.5|2325.5|2331|2325|2332.5|2326.5|2330.8|2324.8|22
1664961600000|2022-10-05 09:20:00|2330.8|2324.8|2331.5|2325.5|2331.8|2325.8|2330.3|2324.3|27
1664961900000|2022-10-05 09:25:00|2332.3|2326.3|2332.3|2326.3|2332.5|2326.5|2330.8|2324.8|16
1664962200000|2022-10-05 09:30:00|2331.3|2325.3|2330|2324|2332.5|2326.5|2330|2324|21
1664962500000|2022-10-05 09:35:00|2329.8|2323.8|2317.3|2311.3|2329.8|2323.8|2316|2310|63
1664962800000|2022-10-05 09:40:00|2317.5|2311.5|2318.8|2312.8|2318.8|2312.8|2308.1|2302.1|68
1664963100000|2022-10-05 09:45:00|2317.8|2311.8|2317.8|2311.8|2321|2315|2317|2311|30
1664963400000|2022-10-05 09:50:00|2317.5|2311.5|2318.8|2312.8|2319|2313|2313.5|2307.5|43
1664963700000|2022-10-05 09:55:00|2319|2313|2315.3|2309.3|2319|2313|2311.8|2305.8|49
1664964000000|2022-10-05 10:00:00|2315.5|2309.5|2319.5|2313.5|2319.5|2313.5|2314.8|2308.8|23
1664964300000|2022-10-05 10:05:00|2318.8|2312.8|2319.5|2313.5|2320|2314|2318.5|2312.5|29
1664964600000|2022-10-05 10:10:00|2319.3|2313.3|2319.5|2313.5|2322.8|2316.8|2319|2313|39
1664964900000|2022-10-05 10:15:00|2319.8|2313.8|2321.3|2315.3|2322.8|2316.8|2318.3|2312.3|42
1664965200000|2022-10-05 10:20:00|2321|2315|2322.3|2316.3|2323.3|2317.3|2318.5|2312.5|51
1664965500000|2022-10-05 10:25:00|2322.5|2316.5|2329.5|2323.5|2333.8|2327.8|2322.5|2316.5|70
1664965800000|2022-10-05 10:30:00|2329.8|2323.8|2330.8|2324.8|2333.8|2327.8|2328.8|2322.8|45
1664966100000|2022-10-05 10:35:00|2330.5|2324.5|2334.3|2328.3|2334.3|2328.3|2330|2324|30
1664966400000|2022-10-05 10:40:00|2334|2328|2332.8|2326.8|2334|2328|2332.3|2326.3|16
1664966700000|2022-10-05 10:45:00|2332.3|2326.3|2319.3|2313.3|2332.3|2326.3|2318.5|2312.5|38
1664967000000|2022-10-05 10:50:00|2318.5|2312.5|2325.3|2319.3|2325.3|2319.3|2316.3|2310.3|42
1664967300000|2022-10-05 10:55:00|2325.5|2319.5|2325.8|2319.8|2326.5|2320.5|2318.5|2312.5|37
1664967600000|2022-10-05 11:00:00|2326|2320|2334|2328|2334.5|2328.5|2326|2320|65
1664967900000|2022-10-05 11:05:00|2333.8|2327.8|2338.4|2332.4|2342.8|2336.8|2333.5|2327.5|45
1664968200000|2022-10-05 11:10:00|2338.5|2332.5|2328.3|2322.3|2338.5|2332.5|2326.8|2320.8|44
1664968500000|2022-10-05 11:15:00|2328.5|2322.5|2328.5|2322.5|2334.5|2328.5|2325.8|2319.8|58
1664968800000|2022-10-05 11:20:00|2328.3|2322.3|2320.5|2314.5|2328.3|2322.3|2318.8|2312.8|43
1664969100000|2022-10-05 11:25:00|2320.8|2314.8|2312.8|2306.8|2322.3|2316.3|2312.8|2306.8|31
1664969400000|2022-10-05 11:30:00|2312.9|2306.9|2300.9|2294.9|2316|2310|2298.8|2292.8|146
1664969700000|2022-10-05 11:35:00|2300.6|2294.6|2296|2290|2300.6|2294.6|2293.9|2287.9|120
1664970000000|2022-10-05 11:40:00|2295.8|2289.8|2292.6|2286.6|2300.5|2294.5|2288.6|2282.6|75
1664970300000|2022-10-05 11:45:00|2291.1|2285.1|2302|2296|2304.3|2298.3|2288.9|2282.9|98
1664970600000|2022-10-05 11:50:00|2302.3|2296.3|2293.3|2287.3|2302.3|2296.3|2290.5|2284.5|64
1664970900000|2022-10-05 11:55:00|2293.5|2287.5|2299|2293|2303|2297|2289.5|2283.5|136
1664971200000|2022-10-05 12:00:00|2298.8|2292.8|2300.8|2294.8|2307.3|2301.3|2294.8|2288.8|87
1664971500000|2022-10-05 12:05:00|2300.3|2294.3|2302.5|2296.5|2302.8|2296.8|2294.3|2288.3|52
1664971800000|2022-10-05 12:10:00|2302.8|2296.8|2308.3|2302.3|2311.8|2305.8|2302.5|2296.5|56
1664972100000|2022-10-05 12:15:00|2309.8|2303.8|2311.5|2305.5|2315|2309|2309.8|2303.8|66
1664972400000|2022-10-05 12:20:00|2311.8|2305.8|2312.5|2306.5|2315|2309|2311.5|2305.5|37
1664972700000|2022-10-05 12:25:00|2312.3|2306.3|2316.5|2310.5|2317.3|2311.3|2304.8|2298.8|78
1664973000000|2022-10-05 12:30:00|2317|2311|2325|2319|2325.5|2319.5|2317|2311|64
1664973300000|2022-10-05 12:35:00|2324.8|2318.8|2318.8|2312.8|2327|2321|2318.5|2312.5|55
1664973600000|2022-10-05 12:40:00|2319|2313|2315|2309|2321.5|2315.5|2314|2308|63
1664973900000|2022-10-05 12:45:00|2315.3|2309.3|2313|2307|2316|2310|2311|2305|54
1664974200000|2022-10-05 12:50:00|2312.8|2306.8|2312|2306|2312.8|2306.8|2311.3|2305.3|29
1664974500000|2022-10-05 12:55:00|2311.8|2305.8|2309|2303|2314.5|2308.5|2308.5|2302.5|50
1664974800000|2022-10-05 13:00:00|2308.8|2302.8|2302.5|2296.5|2310.8|2304.8|2300.5|2294.5|92
1664975100000|2022-10-05 13:05:00|2303.3|2297.3|2304|2298|2305.8|2299.8|2300|2294|69
1664975400000|2022-10-05 13:10:00|2303.8|2297.8|2304|2298|2306.8|2300.8|2303.5|2297.5|71
1664975700000|2022-10-05 13:15:00|2303.8|2297.8|2304.5|2298.5|2305.5|2299.5|2303.5|2297.5|36
1664976000000|2022-10-05 13:20:00|2304|2298|2305.5|2299.5|2306|2300|2304|2298|47
1664976300000|2022-10-05 13:25:00|2305.3|2299.3|2302|2296|2305.3|2299.3|2299.8|2293.8|58
1664976600000|2022-10-05 13:30:00|2297.6|2291.6|2301.8|2295.8|2303.8|2297.8|2296.8|2290.8|126
1664976900000|2022-10-05 13:35:00|2301.5|2295.5|2307.8|2301.8|2307.8|2301.8|2299.5|2293.5|77
1664977200000|2022-10-05 13:40:00|2308.3|2302.3|2315|2309|2316.5|2310.5|2303.5|2297.5|141
1664977500000|2022-10-05 13:45:00|2315.3|2309.3|2318.3|2312.3|2319.8|2313.8|2310|2304|124
1664977800000|2022-10-05 13:50:00|2318.5|2312.5|2318.3|2312.3|2321.5|2315.5|2317.5|2311.5|88
1664978100000|2022-10-05 13:55:00|2318|2312|2316.3|2310.3|2318|2312|2314.3|2308.3|64
1664978400000|2022-10-05 14:00:00|2316|2310|2305|2299|2316.3|2310.3|2303.3|2297.3|99
1664978700000|2022-10-05 14:05:00|2305.3|2299.3|2311|2305|2312.3|2306.3|2304|2298|56
1664979000000|2022-10-05 14:10:00|2310.8|2304.8|2315|2309|2319.5|2313.5|2309.5|2303.5|62
1664979300000|2022-10-05 14:15:00|2315.3|2309.3|2308.8|2302.8|2315.5|2309.5|2308|2302|50
1664979600000|2022-10-05 14:20:00|2309|2303|2309|2303|2310.8|2304.8|2307.5|2301.5|50
1664979900000|2022-10-05 14:25:00|2309.5|2303.5|2306|2300|2312.3|2306.3|2305.5|2299.5|61
1664980200000|2022-10-05 14:30:00|2306.3|2300.3|2308.8|2302.8|2312.3|2306.3|2305.5|2299.5|105
1664980500000|2022-10-05 14:35:00|2309|2303|2313|2307|2313|2307|2308|2302|84
1664980800000|2022-10-05 14:40:00|2313.8|2307.8|2315.5|2309.5|2318.8|2312.8|2313.8|2307.8|61
1664981100000|2022-10-05 14:45:00|2316|2310|2318.8|2312.8|2321|2315|2314.3|2308.3|56
1664981400000|2022-10-05 14:50:00|2318.5|2312.5|2311.8|2305.8|2318.5|2312.5|2311.3|2305.3|54
1664981700000|2022-10-05 14:55:00|2311.5|2305.5|2312.5|2306.5|2312.8|2306.8|2309.3|2303.3|54
1664982000000|2022-10-05 15:00:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2311.8|2305.8|44
1664982300000|2022-10-05 15:05:00|2313|2307|2312.3|2306.3|2313|2307|2311.5|2305.5|34
1664982600000|2022-10-05 15:10:00|2312.5|2306.5|2319|2313|2321.3|2315.3|2312.5|2306.5|61
1664982900000|2022-10-05 15:15:00|2319.5|2313.5|2325.3|2319.3|2325.3|2319.3|2319.5|2313.5|35
1664983200000|2022-10-05 15:20:00|2325.5|2319.5|2331.8|2325.8|2332.3|2326.3|2325.5|2319.5|94
1664983500000|2022-10-05 15:25:00|2331.5|2325.5|2340|2334|2342.3|2336.3|2331|2325|69
1664983800000|2022-10-05 15:30:00|2341.3|2335.3|2357.5|2351.5|2360.8|2354.8|2341.3|2335.3|153
1664984100000|2022-10-05 15:35:00|2357.4|2351.4|2361|2355|2362.5|2356.5|2357|2351|72
1664984400000|2022-10-05 15:40:00|2360.8|2354.8|2354.5|2348.5|2361|2355|2354.3|2348.3|72
1664984700000|2022-10-05 15:45:00|2355.8|2349.8|2357.5|2351.5|2359.3|2353.3|2355.8|2349.8|47
1664985000000|2022-10-05 15:50:00|2357.3|2351.3|2357.8|2351.8|2359.5|2353.5|2357|2351|25
1664985300000|2022-10-05 15:55:00|2357.5|2351.5|2359.5|2353.5|2360.5|2354.5|2356.8|2350.8|38
1664985600000|2022-10-05 16:00:00|2359.3|2353.3|2357.5|2351.5|2359.5|2353.5|2357|2351|43
1664985900000|2022-10-05 16:05:00|2357.3|2351.3|2360|2354|2361|2355|2357.3|2351.3|45
1664986200000|2022-10-05 16:10:00|2360.3|2354.3|2357.5|2351.5|2360.5|2354.5|2356.3|2350.3|55
1664986500000|2022-10-05 16:15:00|2357.8|2351.8|2358|2352|2358.3|2352.3|2357.3|2351.3|48
1664986800000|2022-10-05 16:20:00|2357.8|2351.8|2358.5|2352.5|2359|2353|2357.3|2351.3|33
1664987100000|2022-10-05 16:25:00|2358.8|2352.8|2359.5|2353.5|2359.8|2353.8|2357.8|2351.8|29
1664987400000|2022-10-05 16:30:00|2359.8|2353.8|2359.5|2353.5|2362.3|2356.3|2359.3|2353.3|65
1664987700000|2022-10-05 16:35:00|2359.8|2353.8|2359.3|2353.3|2360.5|2354.5|2359.3|2353.3|39
1664988000000|2022-10-05 16:40:00|2358.8|2352.8|2366|2360|2366|2360|2358.5|2352.5|47
1664988300000|2022-10-05 16:45:00|2365.8|2359.8|2365.8|2359.8|2366.8|2360.8|2363.8|2357.8|46
1664988600000|2022-10-05 16:50:00|2366|2360|2361|2355|2366.8|2360.8|2360.8|2354.8|36
1664988900000|2022-10-05 16:55:00|2361.3|2355.3|2359.3|2353.3|2361.5|2355.5|2358.8|2352.8|75
1664989200000|2022-10-05 17:00:00|2359|2353|2363.8|2357.8|2365|2359|2359|2353|31
1664989500000|2022-10-05 17:05:00|2364|2358|2362|2356|2366|2360|2360.8|2354.8|68
1664989800000|2022-10-05 17:10:00|2363|2357|2364|2358|2364.3|2358.3|2360.8|2354.8|46
1664990100000|2022-10-05 17:15:00|2364.3|2358.3|2364.8|2358.8|2366.5|2360.5|2363.3|2357.3|44
1664990400000|2022-10-05 17:20:00|2365|2359|2365.8|2359.8|2367.5|2361.5|2364.8|2358.8|31
1664990700000|2022-10-05 17:25:00|2366|2360|2366.1|2360.1|2369.5|2363.5|2365|2359|53
1664991000000|2022-10-05 17:30:00|2366|2360|2363.8|2357.8|2367|2361|2362|2356|27
1664991300000|2022-10-05 17:35:00|2363.3|2357.3|2358.9|2352.9|2364.3|2358.3|2358.9|2352.9|54
1664991600000|2022-10-05 17:40:00|2358.8|2352.8|2358.8|2352.8|2359.5|2353.5|2357.8|2351.8|33
1664991900000|2022-10-05 17:45:00|2359|2353|2362.3|2356.3|2364.5|2358.5|2358.8|2352.8|41
1664992200000|2022-10-05 17:50:00|2362|2356|2359.3|2353.3|2362.5|2356.5|2359|2353|22
1664992500000|2022-10-05 17:55:00|2360|2354|2366|2351|2368|2355.3|2359.8|2350.5|17
1665014400000|2022-10-06 00:00:00|2371.1|2365.1|2371.5|2365.5|2373.1|2367.1|2371.1|2365.1|26
1665014700000|2022-10-06 00:05:00|2371|2365|2366.8|2360.8|2371.5|2365.5|2363.9|2357.9|49
1665015000000|2022-10-06 00:10:00|2366.5|2360.5|2368|2362|2368.8|2362.8|2364.3|2358.3|29
1665015300000|2022-10-06 00:15:00|2367.8|2361.8|2371.3|2365.3|2371.3|2365.3|2364.3|2358.3|45
1665015600000|2022-10-06 00:20:00|2371.5|2365.5|2368|2362|2373.3|2367.3|2367.5|2361.5|29
1665015900000|2022-10-06 00:25:00|2367.8|2361.8|2367.9|2361.9|2369.8|2363.6|2365.5|2359.5|44
1665016200000|2022-10-06 00:30:00|2367.6|2361.6|2372.5|2366.5|2373|2367|2367.3|2361.3|29
1665016500000|2022-10-06 00:35:00|2372.8|2366.8|2374.5|2368.5|2375.5|2369.5|2372.8|2366.8|11
1665016800000|2022-10-06 00:40:00|2374.8|2368.8|2374.3|2368.3|2375.8|2369.8|2374.3|2368.3|17
1665017100000|2022-10-06 00:45:00|2374.5|2368.5|2377.5|2371.5|2377.8|2371.8|2374.5|2368.5|32
1665017400000|2022-10-06 00:50:00|2377.8|2371.8|2377|2371|2377.8|2371.8|2374.8|2368.8|33
1665017700000|2022-10-06 00:55:00|2376.5|2370.5|2377.8|2371.8|2380.3|2374.3|2376.5|2370.5|48
1665018000000|2022-10-06 01:00:00|2378|2372|2379.3|2373.3|2379.3|2373.3|2377.5|2371.5|23
1665018300000|2022-10-06 01:05:00|2379|2373|2379.8|2373.8|2379.8|2373.8|2377.3|2371.3|25
1665018600000|2022-10-06 01:10:00|2380|2374|2380.5|2374.5|2380.8|2374.8|2380|2374|18
1665018900000|2022-10-06 01:15:00|2380.8|2374.8|2388|2382|2388.9|2382.9|2380.5|2374.5|40
1665019200000|2022-10-06 01:20:00|2387.8|2381.8|2386.8|2380.8|2389.5|2383.5|2386.8|2380.8|37
1665019500000|2022-10-06 01:25:00|2386.5|2380.5|2381.8|2375.8|2387.3|2381.3|2381.8|2375.8|38
1665019800000|2022-10-06 01:30:00|2382|2376|2384.3|2378.3|2384.3|2378.3|2380.8|2374.8|38
1665020100000|2022-10-06 01:35:00|2383.8|2377.8|2383.3|2377.3|2384.3|2378.3|2381|2375|34
1665020400000|2022-10-06 01:40:00|2383|2377|2381|2375|2383.3|2377.3|2380.5|2374.5|24
1665020700000|2022-10-06 01:45:00|2381.3|2375.3|2383|2377|2383|2377|2380|2374|33
1665021000000|2022-10-06 01:50:00|2383.5|2377.5|2386|2380|2387.5|2381.5|2383.5|2377.5|24
1665021300000|2022-10-06 01:55:00|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|7
1665021600000|2022-10-06 02:00:00|2386.5|2380.5|2387|2381|2387.5|2381.5|2386.5|2380.5|6
1665021900000|2022-10-06 02:05:00|2386.3|2380.3|2384.8|2378.8|2387.3|2381.3|2384.8|2378.8|33
1665022200000|2022-10-06 02:10:00|2384.5|2378.5|2385|2379|2386|2380|2384.3|2378.3|28
1665022500000|2022-10-06 02:15:00|2384.8|2378.8|2384.8|2378.8|2385|2379|2383.5|2377.5|20
1665022800000|2022-10-06 02:20:00|2385|2379|2386.5|2380.5|2386.8|2380.8|2385|2379|11
1665023100000|2022-10-06 02:25:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.3|2380.3|6
1665023400000|2022-10-06 02:30:00|2386|2380|2389.8|2383.8|2390.3|2384.3|2386|2380|11
1665023700000|2022-10-06 02:35:00|2390|2384|2389.3|2383.3|2390.3|2384.3|2389|2383|7
1665024000000|2022-10-06 02:40:00|2389.5|2383.5|2390.5|2384.5|2390.8|2384.8|2389|2383|23
1665024300000|2022-10-06 02:45:00|2390.8|2384.8|2390.8|2384.8|2391.8|2385.8|2390.3|2384.3|15
1665024600000|2022-10-06 02:50:00|2389.5|2383.5|2394.8|2388.8|2395|2389|2389.5|2383.5|18
1665024900000|2022-10-06 02:55:00|2395|2389|2392.5|2386.5|2395.8|2389.8|2392.3|2386.3|13
1665025200000|2022-10-06 03:00:00|2392.8|2386.8|2392.5|2386.5|2393|2387|2391.5|2385.5|8
1665025500000|2022-10-06 03:05:00|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.3|2386.3|8
1665025800000|2022-10-06 03:10:00|2392.8|2386.8|2393|2387|2393|2387|2392.5|2386.5|8
1665026100000|2022-10-06 03:15:00|2393.3|2387.3|2393|2387|2393.5|2387.5|2392.3|2386.3|9
1665026400000|2022-10-06 03:20:00|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|11
1665026700000|2022-10-06 03:25:00|2393|2387|2396.3|2390.3|2397|2391|2392|2386|26
1665027000000|2022-10-06 03:30:00|2396.5|2390.5|2392.3|2386.3|2396.5|2390.5|2392|2386|39
1665027300000|2022-10-06 03:35:00|2392.5|2386.5|2395.5|2389.5|2396.3|2390.3|2392.5|2386.5|19
1665027600000|2022-10-06 03:40:00|2395.3|2389.3|2396|2390|2396.3|2390.3|2394|2388|15
1665027900000|2022-10-06 03:45:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393|2387|9
1665028200000|2022-10-06 03:50:00|2393.8|2387.8|2394|2388|2394.3|2388.3|2392.5|2386.5|13
1665028500000|2022-10-06 03:55:00|2394.3|2388.3|2395.3|2389.3|2395.5|2389.5|2393|2387|18
1665028800000|2022-10-06 04:00:00|2396.5|2390.5|2395.8|2389.8|2397|2391|2393.8|2387.8|11
1665029100000|2022-10-06 04:05:00|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|4
1665029400000|2022-10-06 04:10:00|2395.5|2389.5|2397|2391|2397|2391|2395.3|2389.3|8
1665029700000|2022-10-06 04:15:00|2396.8|2390.8|2398.3|2392.3|2398.8|2392.8|2396.8|2390.8|15
1665030000000|2022-10-06 04:20:00|2398|2392|2397|2391|2398|2392|2396.8|2390.8|30
1665030300000|2022-10-06 04:25:00|2397.3|2391.3|2397.8|2391.8|2398|2392|2397.3|2391.3|9
1665030600000|2022-10-06 04:30:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|9
1665030900000|2022-10-06 04:35:00|2397.5|2391.5|2396.5|2390.5|2397.5|2391.5|2396|2390|17
1665031200000|2022-10-06 04:40:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.3|2390.3|8
1665031500000|2022-10-06 04:45:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2394.5|2388.5|21
1665031800000|2022-10-06 04:50:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|4
1665032100000|2022-10-06 04:55:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|7
1665032400000|2022-10-06 05:00:00|2394.5|2388.5|2394|2388|2394.5|2388.5|2393.8|2387.8|6
1665032700000|2022-10-06 05:05:00|2393.8|2387.8|2392.5|2386.5|2396.3|2390.3|2392.5|2386.5|22
1665033000000|2022-10-06 05:10:00|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391|2385|9
1665033300000|2022-10-06 05:15:00|2391.5|2385.5|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|13
1665033600000|2022-10-06 05:20:00|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2390.8|2384.8|14
1665033900000|2022-10-06 05:25:00|2391|2385|2393.5|2387.5|2394|2388|2390.3|2384.3|24
1665034200000|2022-10-06 05:30:00|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393|2387|13
1665034500000|2022-10-06 05:35:00|2393.8|2387.8|2396.3|2390.3|2396.3|2390.3|2393.3|2387.3|31
1665034800000|2022-10-06 05:40:00|2395.8|2389.8|2395.3|2389.3|2396|2390|2395|2389|23
1665035100000|2022-10-06 05:45:00|2395.5|2389.5|2396.8|2390.8|2397|2391|2395.5|2389.5|15
1665035400000|2022-10-06 05:50:00|2396.3|2390.3|2395.3|2389.3|2396.3|2390.3|2395|2389|8
1665035700000|2022-10-06 05:55:00|2394.5|2388.5|2396.5|2390.5|2396.8|2390.8|2393.8|2387.8|14
1665036000000|2022-10-06 06:00:00|2396.8|2390.8|2393.5|2387.5|2396.8|2390.8|2393|2387|38
1665036300000|2022-10-06 06:05:00|2393.3|2387.3|2395|2389|2395.8|2389.8|2390.5|2384.5|49
1665036600000|2022-10-06 06:10:00|2394.8|2388.8|2393.8|2387.8|2394.8|2388.8|2392.3|2386.3|25
1665036900000|2022-10-06 06:15:00|2393.5|2387.5|2391.8|2385.8|2393.5|2387.5|2391.5|2385.5|26
1665037200000|2022-10-06 06:20:00|2392|2386|2399.3|2393.3|2400.8|2394.8|2391.8|2385.8|37
1665037500000|2022-10-06 06:25:00|2399|2393|2401|2395|2402|2396|2398.3|2392.3|22
1665037800000|2022-10-06 06:30:00|2401.3|2395.3|2400.8|2394.8|2401.5|2395.5|2399.5|2393.5|17
1665038100000|2022-10-06 06:35:00|2400.5|2394.5|2399.5|2393.5|2402|2396|2399.3|2393.3|29
1665038400000|2022-10-06 06:40:00|2399.3|2393.3|2399.3|2393.3|2400.5|2394.5|2397.3|2391.3|21
1665038700000|2022-10-06 06:45:00|2401.5|2395.5|2416.3|2410.3|2421.3|2415.3|2400.8|2394.8|69
1665039000000|2022-10-06 06:50:00|2416|2410|2408.3|2402.3|2419.4|2413.4|2406.5|2400.5|76
1665039300000|2022-10-06 06:55:00|2409|2403|2401.5|2395.5|2410.8|2404.8|2400|2394|84
1665039600000|2022-10-06 07:00:00|2402.8|2396.8|2392.8|2386.8|2404|2398|2392.8|2386.8|138
1665039900000|2022-10-06 07:05:00|2392.3|2386.3|2387.8|2381.8|2394.5|2388.5|2387.5|2381.5|61
1665040200000|2022-10-06 07:10:00|2387.5|2381.5|2387.8|2381.8|2392.5|2386.5|2387.3|2381.3|70
1665040500000|2022-10-06 07:15:00|2388|2382|2392.5|2386.5|2392.8|2386.8|2388|2382|65
1665040800000|2022-10-06 07:20:00|2391.8|2385.8|2389.5|2383.5|2392.8|2386.8|2387.5|2381.5|67
1665041100000|2022-10-06 07:25:00|2389.8|2383.8|2391.8|2385.8|2392.5|2386.5|2389.3|2383.3|71
1665041400000|2022-10-06 07:30:00|2392|2386|2391.3|2385.3|2392.5|2386.5|2390.5|2384.5|60
1665041700000|2022-10-06 07:35:00|2391.5|2385.5|2392.3|2386.3|2392.8|2386.8|2391|2385|39
1665042000000|2022-10-06 07:40:00|2392.5|2386.5|2391.3|2385.3|2393.5|2387.5|2390.8|2384.8|41
1665042300000|2022-10-06 07:45:00|2391|2385|2391.8|2385.8|2392|2386|2390.8|2384.8|33
1665042600000|2022-10-06 07:50:00|2391.5|2385.5|2391|2385|2391.5|2385.5|2390.3|2384.3|27
1665042900000|2022-10-06 07:55:00|2391.3|2385.3|2395.8|2389.8|2396.8|2390.8|2390.5|2384.5|35
1665043200000|2022-10-06 08:00:00|2395.5|2389.5|2388.3|2382.3|2396.8|2390.8|2388|2382|85
1665043500000|2022-10-06 08:05:00|2389.3|2383.3|2385.3|2379.3|2390|2384|2385.3|2379.3|26
1665043800000|2022-10-06 08:10:00|2385|2379|2379.3|2373.3|2385.5|2379.5|2379.3|2373.3|44
1665044100000|2022-10-06 08:15:00|2379.5|2373.5|2383.8|2377.8|2387.8|2381.8|2379.5|2373.5|58
1665044400000|2022-10-06 08:20:00|2383.5|2377.5|2375|2369|2383.5|2377.5|2374|2368|102
1665044700000|2022-10-06 08:25:00|2375.3|2369.3|2369|2363|2376.3|2370.3|2368.3|2362.3|132
1665045000000|2022-10-06 08:30:00|2369.3|2363.3|2372.5|2366.5|2375.5|2369.5|2368|2362|102
1665045300000|2022-10-06 08:35:00|2372.8|2366.8|2372|2366|2376.8|2370.8|2369.5|2363.5|72
1665045600000|2022-10-06 08:40:00|2371.8|2365.8|2370.3|2364.3|2372.5|2366.5|2368|2362|103
1665045900000|2022-10-06 08:45:00|2370.5|2364.5|2378.5|2372.5|2379|2373|2370.5|2364.5|70
1665046200000|2022-10-06 08:50:00|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2373.8|2367.8|68
1665046500000|2022-10-06 08:55:00|2377.5|2371.5|2375|2369|2378.8|2372.8|2373.5|2367.5|62
1665046800000|2022-10-06 09:00:00|2375.5|2369.5|2372.5|2366.5|2377.5|2371.5|2369|2363|85
1665047100000|2022-10-06 09:05:00|2372.8|2366.8|2370.5|2364.5|2373.3|2367.3|2368.3|2362.3|85
1665047400000|2022-10-06 09:10:00|2370.8|2364.8|2370.8|2364.8|2372.5|2366.5|2369.5|2363.5|53
1665047700000|2022-10-06 09:15:00|2371|2365|2372.8|2366.8|2372.8|2366.8|2368.8|2362.8|37
1665048000000|2022-10-06 09:20:00|2372.3|2366.3|2378.3|2372.3|2378.8|2372.8|2372|2366|48
1665048300000|2022-10-06 09:25:00|2378.5|2372.5|2384|2378|2386|2380|2378.5|2372.5|61
1665048600000|2022-10-06 09:30:00|2383.8|2377.8|2379|2373|2385.5|2379.5|2378.3|2372.3|47
1665048900000|2022-10-06 09:35:00|2377.5|2371.5|2377.8|2371.8|2380.3|2374.3|2376.8|2370.8|43
1665049200000|2022-10-06 09:40:00|2378|2372|2375|2369|2379.3|2373.3|2375|2369|30
1665049500000|2022-10-06 09:45:00|2374.8|2368.8|2374|2368|2374.8|2368.8|2372.3|2366.3|31
1665049800000|2022-10-06 09:50:00|2373.8|2367.8|2372|2366|2373.8|2367.8|2371|2365|46
1665050100000|2022-10-06 09:55:00|2371.8|2365.8|2366.3|2360.3|2371.8|2365.8|2366.3|2360.3|49
1665050400000|2022-10-06 10:00:00|2366.8|2360.8|2366|2360|2367.5|2361.5|2365.5|2359.5|47
1665050700000|2022-10-06 10:05:00|2366.3|2360.3|2371|2365|2372.8|2366.8|2366.3|2360.3|45
1665051000000|2022-10-06 10:10:00|2370.8|2364.8|2369.5|2363.5|2373.8|2367.8|2369.3|2363.3|37
1665051300000|2022-10-06 10:15:00|2369.3|2363.3|2368.5|2362.5|2370.8|2364.8|2368.3|2362.3|35
1665051600000|2022-10-06 10:20:00|2368.8|2362.8|2367.8|2361.8|2369.5|2363.5|2367.5|2361.5|31
1665051900000|2022-10-06 10:25:00|2368.3|2362.3|2371.8|2365.8|2372.5|2366.5|2368.3|2362.3|61
1665052200000|2022-10-06 10:30:00|2372|2366|2368.8|2362.8|2374|2368|2368.8|2362.8|35
1665052500000|2022-10-06 10:35:00|2368.5|2362.5|2367.3|2361.3|2368.8|2362.8|2364.3|2358.3|37
1665052800000|2022-10-06 10:40:00|2367.8|2361.8|2362.5|2356.5|2367.8|2361.8|2362.5|2356.5|41
1665053100000|2022-10-06 10:45:00|2362.3|2356.3|2361.5|2355.5|2363|2357|2359.3|2353.3|52
1665053400000|2022-10-06 10:50:00|2362|2356|2362.5|2356.5|2365.8|2359.8|2361.5|2355.5|42
1665053700000|2022-10-06 10:55:00|2362.8|2356.8|2360.5|2354.5|2363|2357|2359.3|2353.3|28
1665054000000|2022-10-06 11:00:00|2360.8|2354.8|2362.8|2356.8|2363|2357|2357.8|2351.8|37
1665054300000|2022-10-06 11:05:00|2362.5|2356.5|2365.8|2359.8|2366.5|2360.5|2360.3|2354.3|49
1665054600000|2022-10-06 11:10:00|2366|2360|2370.5|2364.5|2370.5|2364.5|2365.3|2359.3|50
1665054900000|2022-10-06 11:15:00|2370.8|2364.8|2369.8|2363.8|2370.8|2364.8|2365.5|2359.5|45
1665055200000|2022-10-06 11:20:00|2370|2364|2368|2362|2372|2366|2366.5|2360.5|72
1665055500000|2022-10-06 11:25:00|2367.8|2361.8|2361.3|2355.3|2368.3|2362.3|2361.3|2355.3|77
1665055800000|2022-10-06 11:30:00|2361.5|2355.5|2360.5|2354.5|2363.8|2357.8|2360.3|2354.3|39
1665056100000|2022-10-06 11:35:00|2360.3|2354.3|2358.5|2352.5|2360.8|2354.8|2355.5|2349.5|68
1665056400000|2022-10-06 11:40:00|2357.8|2351.8|2354|2348|2357.8|2351.8|2351.3|2345.3|73
1665056700000|2022-10-06 11:45:00|2355.3|2349.3|2354.8|2348.8|2360|2354|2354.8|2348.8|68
1665057000000|2022-10-06 11:50:00|2354.5|2348.5|2348.5|2342.5|2354.5|2348.5|2347|2341|45
1665057300000|2022-10-06 11:55:00|2348.8|2342.8|2358.8|2352.8|2360|2354|2347|2341|130
1665057600000|2022-10-06 12:00:00|2356.4|2350.4|2359.5|2353.5|2364.9|2358.9|2356.1|2350.1|117
1665057900000|2022-10-06 12:05:00|2359.8|2353.8|2362.3|2356.3|2362.5|2356.5|2358.8|2352.8|70
1665058200000|2022-10-06 12:10:00|2362.5|2356.5|2365.3|2359.3|2365.5|2359.5|2360.8|2354.8|45
1665058500000|2022-10-06 12:15:00|2364.3|2358.3|2367|2361|2367|2361|2362.3|2356.3|45
1665058800000|2022-10-06 12:20:00|2366.8|2360.8|2366.5|2360.5|2369.3|2363.3|2365.8|2359.8|81
1665059100000|2022-10-06 12:25:00|2366.3|2360.3|2366.5|2360.5|2367.5|2361.5|2365.3|2359.3|56
1665059400000|2022-10-06 12:30:00|2366.8|2360.8|2364.8|2358.8|2371.3|2365.3|2364.3|2358.3|92
1665059700000|2022-10-06 12:35:00|2364.5|2358.5|2370.5|2364.5|2372.5|2366.5|2364|2358|95
1665060000000|2022-10-06 12:40:00|2370.3|2364.3|2374.3|2368.3|2374.8|2368.8|2368.5|2362.5|68
1665060300000|2022-10-06 12:45:00|2374|2368|2372|2366|2377.3|2371.3|2370.8|2364.8|58
1665060600000|2022-10-06 12:50:00|2371.8|2365.8|2371.5|2365.5|2372|2366|2369|2363|65
1665060900000|2022-10-06 12:55:00|2370.8|2364.8|2372.5|2366.5|2374|2368|2368.8|2362.8|49
1665061200000|2022-10-06 13:00:00|2372.3|2366.3|2372.3|2366.3|2374.8|2368.8|2371.8|2365.8|57
1665061500000|2022-10-06 13:05:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2365|2359|69
1665061800000|2022-10-06 13:10:00|2373.5|2367.5|2372|2366|2375|2369|2370.8|2364.8|59
1665062100000|2022-10-06 13:15:00|2372.3|2366.3|2370.8|2364.8|2372.8|2366.8|2368.5|2362.5|44
1665062400000|2022-10-06 13:20:00|2371|2365|2367.8|2361.8|2371.3|2365.3|2367.5|2361.5|54
1665062700000|2022-10-06 13:25:00|2367.5|2361.5|2365.5|2359.5|2368.8|2362.8|2365.3|2359.3|58
1665063000000|2022-10-06 13:30:00|2361.8|2355.8|2364.3|2358.3|2367.3|2361.3|2360|2354|117
1665063300000|2022-10-06 13:35:00|2364|2358|2365|2359|2367.8|2361.8|2363.8|2357.8|74
1665063600000|2022-10-06 13:40:00|2364.8|2358.8|2368.5|2362.5|2368.8|2362.8|2364.5|2358.5|86
1665063900000|2022-10-06 13:45:00|2368|2362|2363.5|2357.5|2368.5|2362.5|2363.3|2357.3|58
1665064200000|2022-10-06 13:50:00|2363.8|2357.8|2368.3|2362.3|2368.5|2362.5|2363|2357|69
1665064500000|2022-10-06 13:55:00|2367.5|2361.5|2367.3|2361.3|2369.8|2363.8|2365.8|2359.8|69
1665064800000|2022-10-06 14:00:00|2367|2361|2364.3|2358.3|2368|2362|2363.3|2357.3|62
1665065100000|2022-10-06 14:05:00|2364|2358|2363.8|2357.8|2365|2359|2361|2355|97
1665065400000|2022-10-06 14:10:00|2363.5|2357.5|2367.5|2361.5|2367.8|2361.8|2362|2356|102
1665065700000|2022-10-06 14:15:00|2367.8|2361.8|2366.3|2360.3|2368.5|2362.5|2365.3|2359.3|80
1665066000000|2022-10-06 14:20:00|2367|2361|2369|2363|2370.5|2364.5|2364.3|2358.3|59
1665066300000|2022-10-06 14:25:00|2368.8|2362.8|2366.5|2360.5|2370.3|2364.3|2366.5|2360.5|66
1665066600000|2022-10-06 14:30:00|2367.3|2361.3|2386.9|2380.9|2387.9|2381.9|2367.3|2361.3|153
1665066900000|2022-10-06 14:35:00|2387|2381|2387.3|2381.3|2394.8|2388.8|2384.5|2378.5|145
1665067200000|2022-10-06 14:40:00|2386.3|2380.3|2378.5|2372.5|2386.5|2380.5|2377|2371|101
1665067500000|2022-10-06 14:45:00|2378.3|2372.3|2379|2373|2381.5|2375.5|2377.3|2371.3|80
1665067800000|2022-10-06 14:50:00|2379.3|2373.3|2378|2372|2382.8|2376.8|2377.3|2371.3|102
1665068100000|2022-10-06 14:55:00|2378.3|2372.3|2378.5|2372.5|2379.8|2373.8|2376.8|2370.8|118
1665068400000|2022-10-06 15:00:00|2378.3|2372.3|2377.8|2371.8|2379.3|2373.3|2377.3|2371.3|93
1665068700000|2022-10-06 15:05:00|2378|2372|2378|2372|2382|2376|2377.3|2371.3|138
1665069000000|2022-10-06 15:10:00|2377.5|2371.5|2380.3|2374.3|2381.8|2375.8|2377|2371|110
1665069300000|2022-10-06 15:15:00|2380|2374|2377.8|2371.8|2381.3|2375.3|2377.5|2371.5|111
1665069600000|2022-10-06 15:20:00|2378|2372|2373.3|2367.3|2379.5|2373.5|2371|2365|119
1665069900000|2022-10-06 15:25:00|2373.5|2367.5|2362.6|2356.6|2377.8|2371.8|2358.3|2352.3|126
1665070200000|2022-10-06 15:30:00|2362.5|2356.5|2355.1|2349.1|2363.5|2357.5|2342.8|2336.8|195
1665070500000|2022-10-06 15:35:00|2354.6|2348.6|2354.8|2348.8|2355.8|2349.8|2350.3|2344.3|96
1665070800000|2022-10-06 15:40:00|2354.5|2348.5|2349|2343|2354.5|2348.5|2349|2343|47
1665071100000|2022-10-06 15:45:00|2348.8|2342.8|2349|2343|2352.3|2346.3|2348.5|2342.5|59
1665071400000|2022-10-06 15:50:00|2348.8|2342.8|2350.3|2344.3|2352.8|2346.8|2347.3|2341.3|75
1665071700000|2022-10-06 15:55:00|2350.8|2344.8|2338.3|2332.3|2352.3|2346.3|2338|2332|154
1665072000000|2022-10-06 16:00:00|2337.5|2331.5|2322.6|2316.6|2337.5|2331.5|2313|2307|188
1665072300000|2022-10-06 16:05:00|2322.5|2316.5|2333.8|2327.8|2334|2328|2322.1|2316.1|70
1665072600000|2022-10-06 16:10:00|2334|2328|2339.3|2333.3|2339.8|2333.8|2333.8|2327.8|68
1665072900000|2022-10-06 16:15:00|2339.5|2333.5|2338|2332|2339.8|2333.8|2336.5|2330.5|46
1665073200000|2022-10-06 16:20:00|2338.3|2332.3|2337.8|2331.8|2340|2334|2337.3|2331.3|34
1665073500000|2022-10-06 16:25:00|2337.5|2331.5|2339.3|2333.3|2339.3|2333.3|2337.5|2331.5|29
1665073800000|2022-10-06 16:30:00|2339|2333|2339|2333|2340.3|2334.3|2338|2332|43
1665074100000|2022-10-06 16:35:00|2338.8|2332.8|2338.3|2332.3|2339|2333|2337.3|2331.3|35
1665074400000|2022-10-06 16:40:00|2338|2332|2340|2334|2340.5|2334.5|2337.8|2331.8|23
1665074700000|2022-10-06 16:45:00|2339.8|2333.8|2339.3|2333.3|2341.3|2335.3|2338.8|2332.8|64
1665075000000|2022-10-06 16:50:00|2339|2333|2337.5|2331.5|2340|2334|2337.5|2331.5|61
1665075300000|2022-10-06 16:55:00|2337.8|2331.8|2337.3|2331.3|2339.5|2333.5|2336.8|2330.8|53
1665075600000|2022-10-06 17:00:00|2337|2331|2331.8|2325.8|2337|2331|2331.5|2325.5|15
1665075900000|2022-10-06 17:05:00|2331|2325|2329.8|2323.8|2331.8|2325.8|2329|2323|40
1665076200000|2022-10-06 17:10:00|2329.5|2323.5|2330|2324|2330.8|2324.8|2329.3|2323.3|73
1665076500000|2022-10-06 17:15:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2329|2323|65
1665076800000|2022-10-06 17:20:00|2331|2325|2326.5|2320.5|2331|2325|2325.8|2319.8|41
1665077100000|2022-10-06 17:25:00|2326.8|2320.8|2332.5|2326.5|2332.5|2326.5|2326.8|2320.8|31
1665077400000|2022-10-06 17:30:00|2333|2327|2332.5|2326.5|2335.3|2329.3|2332.5|2326.5|19
1665077700000|2022-10-06 17:35:00|2333|2327|2333.8|2327.8|2334|2328|2333|2327|7
1665078000000|2022-10-06 17:40:00|2333.5|2327.5|2334.8|2328.8|2336|2330|2333.5|2327.5|14
1665078300000|2022-10-06 17:45:00|2334.5|2328.5|2335.3|2329.3|2335.8|2329.8|2334.5|2328.5|12
1665078600000|2022-10-06 17:50:00|2335|2329|2330|2324|2335|2329|2329.5|2323.5|26
1665078900000|2022-10-06 17:55:00|2334.5|2319.5|2336.3|2321.3|2336.8|2321.8|2334|2319|9
1665100800000|2022-10-07 00:00:00|2356.6|2350.6|2349.8|2343.8|2357.1|2351.1|2348|2342|35
1665101100000|2022-10-07 00:05:00|2350|2344|2346.5|2340.5|2350.5|2344.5|2344|2338|50
1665101400000|2022-10-07 00:10:00|2346.8|2340.8|2350.8|2344.8|2350.8|2344.8|2346.5|2340.5|39
1665101700000|2022-10-07 00:15:00|2350.5|2344.5|2354.3|2348.3|2354.8|2348.8|2349.5|2343.5|44
1665102000000|2022-10-07 00:20:00|2354|2348|2358.8|2352.8|2360.3|2354.3|2354|2348|42
1665102300000|2022-10-07 00:25:00|2359|2353|2364.3|2358.3|2367.5|2361.5|2359|2353|45
1665102600000|2022-10-07 00:30:00|2364|2358|2365|2359|2366.8|2360.8|2363.5|2357.5|58
1665102900000|2022-10-07 00:35:00|2364.8|2358.8|2360|2354|2365.3|2359.3|2360|2354|29
1665103200000|2022-10-07 00:40:00|2359.8|2353.8|2361|2355|2361.3|2355.3|2359.8|2353.8|16
1665103500000|2022-10-07 00:45:00|2360.8|2354.8|2362.3|2356.3|2362.3|2356.3|2359.5|2353.5|32
1665103800000|2022-10-07 00:50:00|2362.5|2356.5|2362|2356|2362.8|2356.8|2361.8|2355.8|11
1665104100000|2022-10-07 00:55:00|2361.8|2355.8|2360.3|2354.3|2361.8|2355.8|2360.3|2354.3|8
1665104400000|2022-10-07 01:00:00|2360|2354|2356.8|2350.8|2360|2354|2356.5|2350.5|35
1665104700000|2022-10-07 01:05:00|2356.5|2350.5|2360|2354|2360|2354|2356.5|2350.5|21
1665105000000|2022-10-07 01:10:00|2359.8|2353.8|2358.3|2352.3|2360|2354|2358.3|2352.3|20
1665105300000|2022-10-07 01:15:00|2358.8|2352.8|2359.8|2353.8|2359.8|2353.8|2356.5|2350.5|25
1665105600000|2022-10-07 01:20:00|2359.3|2353.3|2357|2351|2359.3|2353.3|2355.5|2349.5|11
1665105900000|2022-10-07 01:25:00|2357.5|2351.5|2362.8|2356.8|2362.8|2356.8|2357.5|2351.5|30
1665106200000|2022-10-07 01:30:00|2362.5|2356.5|2359|2353|2362.5|2356.5|2359|2353|20
1665106500000|2022-10-07 01:35:00|2359.3|2353.3|2362|2356|2362|2356|2359.3|2353.3|33
1665106800000|2022-10-07 01:40:00|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2361.3|2355.3|6
1665107100000|2022-10-07 01:45:00|2362|2356|2356.5|2350.5|2362|2356|2356.5|2350.5|14
1665107400000|2022-10-07 01:50:00|2356.8|2350.8|2358.5|2352.5|2358.5|2352.5|2356.5|2350.5|27
1665107700000|2022-10-07 01:55:00|2358.3|2352.3|2360.3|2354.3|2360.3|2354.3|2358.3|2352.3|21
1665108000000|2022-10-07 02:00:00|2360|2354|2360|2354|2360.3|2354.3|2358.5|2352.5|16
1665108300000|2022-10-07 02:05:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1665108600000|2022-10-07 02:10:00|2359.8|2353.8|2360|2354|2361.3|2355.3|2359.8|2353.8|23
1665108900000|2022-10-07 02:15:00|2360.3|2354.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|6
1665109200000|2022-10-07 02:20:00|2360|2354|2359.8|2353.8|2360.3|2354.3|2359.8|2353.8|12
1665109500000|2022-10-07 02:25:00|2360|2354|2359.8|2353.8|2360.3|2354.3|2359.8|2353.8|12
1665110100000|2022-10-07 02:35:00|2359.5|2353.5|2360|2354|2360.3|2354.3|2359.5|2353.5|20
1665110400000|2022-10-07 02:40:00|2360.3|2354.3|2360.8|2354.8|2361.5|2355.5|2359.8|2353.8|14
1665110700000|2022-10-07 02:45:00|2360.5|2354.5|2363.5|2357.5|2363.8|2357.8|2360.3|2354.3|9
1665111000000|2022-10-07 02:50:00|2363.8|2357.8|2366|2360|2366|2360|2363.8|2357.8|6
1665111300000|2022-10-07 02:55:00|2365.8|2359.8|2363|2357|2366.3|2360.3|2362.8|2356.8|11
1665111600000|2022-10-07 03:00:00|2363.3|2357.3|2364.8|2358.8|2365.5|2359.5|2363.3|2357.3|18
1665111900000|2022-10-07 03:05:00|2365|2359|2363.8|2357.8|2365|2359|2363.5|2357.5|15
1665112200000|2022-10-07 03:10:00|2364|2358|2360.3|2354.3|2364.3|2358.3|2359|2353|32
1665112500000|2022-10-07 03:15:00|2360.5|2354.5|2362.5|2356.5|2362.8|2356.8|2360.5|2354.5|15
1665112800000|2022-10-07 03:20:00|2362.8|2356.8|2362.5|2356.5|2363|2357|2362|2356|6
1665113100000|2022-10-07 03:25:00|2362.8|2356.8|2362.3|2356.3|2364.5|2358.5|2362.3|2356.3|26
1665113400000|2022-10-07 03:30:00|2362|2356|2358.8|2352.8|2362.3|2356.3|2358.3|2352.3|38
1665113700000|2022-10-07 03:35:00|2359|2353|2357.5|2351.5|2359.5|2353.5|2357.3|2351.3|18
1665114000000|2022-10-07 03:40:00|2357.8|2351.8|2358.8|2352.8|2359.5|2353.5|2357.8|2351.8|37
1665114300000|2022-10-07 03:45:00|2358.5|2352.5|2357.3|2351.3|2359|2353|2356.8|2350.8|42
1665114600000|2022-10-07 03:50:00|2357|2351|2354.3|2348.3|2357.3|2351.3|2354.3|2348.3|39
1665114900000|2022-10-07 03:55:00|2355|2349|2354.8|2348.8|2355|2349|2354.8|2348.8|14
1665115200000|2022-10-07 04:00:00|2355|2349|2354.3|2348.3|2355|2349|2354|2348|10
1665115500000|2022-10-07 04:05:00|2354.5|2348.5|2354.5|2348.5|2355|2349|2354.3|2348.3|10
1665115800000|2022-10-07 04:10:00|2354.3|2348.3|2354.5|2348.5|2354.5|2348.5|2353|2347|11
1665116100000|2022-10-07 04:15:00|2354.3|2348.3|2354.5|2348.5|2355.5|2349.5|2353|2347|20
1665116400000|2022-10-07 04:20:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2352.3|2346.3|23
1665116700000|2022-10-07 04:25:00|2354.5|2348.5|2354|2348|2354.5|2348.5|2353|2347|14
1665117000000|2022-10-07 04:30:00|2354.5|2348.5|2352.3|2346.3|2354.8|2348.8|2351.3|2345.3|20
1665117300000|2022-10-07 04:35:00|2351.8|2345.8|2352.5|2346.5|2354.3|2348.3|2351.5|2345.5|22
1665117600000|2022-10-07 04:40:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2353.3|2347.3|7
1665117900000|2022-10-07 04:45:00|2353.8|2347.8|2350.8|2344.8|2353.8|2347.8|2350.8|2344.8|6
1665118200000|2022-10-07 04:50:00|2350.5|2344.5|2347.9|2341.9|2351|2345|2347.9|2341.9|12
1665118500000|2022-10-07 04:55:00|2348.1|2342.1|2344.8|2338.8|2348.5|2342.5|2344.8|2338.8|18
1665118800000|2022-10-07 05:00:00|2345.8|2339.8|2348.8|2342.8|2349.8|2343.8|2345.5|2339.5|26
1665119100000|2022-10-07 05:05:00|2349|2343|2350.3|2344.3|2351.8|2345.8|2349|2343|19
1665119400000|2022-10-07 05:10:00|2349.3|2343.3|2348.5|2342.5|2350|2344|2348.5|2342.5|21
1665119700000|2022-10-07 05:15:00|2348.8|2342.8|2349.5|2343.5|2350.3|2344.3|2348.8|2342.8|12
1665120000000|2022-10-07 05:20:00|2350.3|2344.3|2347.5|2341.5|2351.5|2345.5|2347.5|2341.5|16
1665120300000|2022-10-07 05:25:00|2348.8|2342.8|2348.8|2342.8|2349|2343|2347.5|2341.5|15
1665120600000|2022-10-07 05:30:00|2348.5|2342.5|2346.3|2340.3|2349.3|2343.3|2346.3|2340.3|11
1665120900000|2022-10-07 05:35:00|2346.5|2340.5|2351.5|2345.5|2351.5|2345.5|2346.5|2340.5|38
1665121200000|2022-10-07 05:40:00|2350.5|2344.5|2351|2345|2351|2345|2349.3|2343.3|18
1665121500000|2022-10-07 05:45:00|2350.8|2344.8|2348.5|2342.5|2350.8|2344.8|2345.8|2339.8|59
1665121800000|2022-10-07 05:50:00|2348.8|2342.8|2349.3|2343.3|2350.8|2344.8|2348.8|2342.8|30
1665122100000|2022-10-07 05:55:00|2349|2343|2350|2344|2351.3|2345.3|2348.3|2342.3|21
1665122400000|2022-10-07 06:00:00|2349|2343|2348|2342|2349.8|2343.8|2348|2342|20
1665122700000|2022-10-07 06:05:00|2348.3|2342.3|2348|2342|2351.5|2345.5|2347.8|2341.8|39
1665123000000|2022-10-07 06:10:00|2348.3|2342.3|2347.5|2341.5|2348.5|2342.5|2347.5|2341.5|6
1665123300000|2022-10-07 06:15:00|2347|2341|2349.3|2343.3|2350.5|2344.5|2345.3|2339.3|39
1665123600000|2022-10-07 06:20:00|2349|2343|2342.5|2336.5|2349.3|2343.3|2341.8|2335.8|45
1665123900000|2022-10-07 06:25:00|2342.3|2336.3|2340.5|2334.5|2342.3|2336.3|2339|2333|34
1665124200000|2022-10-07 06:30:00|2340.8|2334.8|2343|2337|2345|2339|2340.8|2334.8|47
1665124500000|2022-10-07 06:35:00|2341.8|2335.8|2343|2337|2344|2338|2338.5|2332.5|48
1665124800000|2022-10-07 06:40:00|2343.3|2337.3|2340.5|2334.5|2345|2339|2340|2334|35
1665125100000|2022-10-07 06:45:00|2340|2334|2339.5|2333.5|2342.5|2336.5|2338|2332|41
1665125400000|2022-10-07 06:50:00|2339.8|2333.8|2337.5|2331.5|2341|2335|2335.8|2329.8|24
1665125700000|2022-10-07 06:55:00|2337.8|2331.8|2333.4|2327.4|2339.3|2333.3|2330.8|2324.8|69
1665126000000|2022-10-07 07:00:00|2333.8|2327.8|2332.3|2326.3|2335|2329|2329.3|2323.3|86
1665126300000|2022-10-07 07:05:00|2332|2326|2329.5|2323.5|2332|2326|2325.5|2319.5|69
1665126600000|2022-10-07 07:10:00|2329.3|2323.3|2340.5|2334.5|2344.1|2338.1|2329.3|2323.3|103
1665126900000|2022-10-07 07:15:00|2339.5|2333.5|2338.5|2332.5|2341.8|2335.8|2338.5|2332.5|49
1665127200000|2022-10-07 07:20:00|2338.3|2332.3|2340.8|2334.8|2340.8|2334.8|2336.3|2330.3|48
1665127500000|2022-10-07 07:25:00|2341|2335|2332.3|2326.3|2341.3|2335.3|2331.3|2325.3|52
1665127800000|2022-10-07 07:30:00|2330.8|2324.8|2330.5|2324.5|2332.5|2326.5|2330.3|2324.3|60
1665128100000|2022-10-07 07:35:00|2330.3|2324.3|2335.3|2329.3|2337.8|2331.8|2330.3|2324.3|56
1665128400000|2022-10-07 07:40:00|2335|2329|2333|2327|2337|2331|2332.3|2326.3|36
1665128700000|2022-10-07 07:45:00|2333.3|2327.3|2332|2326|2333.3|2327.3|2330.5|2324.5|57
1665129000000|2022-10-07 07:50:00|2332.3|2326.3|2328.3|2322.3|2333|2327|2327.3|2321.3|40
1665129300000|2022-10-07 07:55:00|2328.5|2322.5|2328.8|2322.8|2331|2325|2327.8|2321.8|31
1665129600000|2022-10-07 08:00:00|2329|2323|2332.5|2326.5|2332.8|2326.8|2329|2323|53
1665129900000|2022-10-07 08:05:00|2332.8|2326.8|2339.8|2333.8|2339.8|2333.8|2332.8|2326.8|68
1665130200000|2022-10-07 08:10:00|2340|2334|2340.5|2334.5|2344|2338|2340|2334|70
1665130500000|2022-10-07 08:15:00|2340.8|2334.8|2341.8|2335.8|2344.5|2338.5|2338.8|2332.8|71
1665130800000|2022-10-07 08:20:00|2342.3|2336.3|2341.5|2335.5|2345.3|2339.3|2339|2333|62
1665131100000|2022-10-07 08:25:00|2341.8|2335.8|2338.5|2332.5|2342|2336|2338|2332|53
1665131400000|2022-10-07 08:30:00|2338.8|2332.8|2336.8|2330.8|2339.3|2333.3|2333|2327|43
1665131700000|2022-10-07 08:35:00|2337|2331|2335.5|2329.5|2339.5|2333.5|2334|2328|67
1665132000000|2022-10-07 08:40:00|2335.3|2329.3|2331.8|2325.8|2336|2330|2330.8|2324.8|52
1665132300000|2022-10-07 08:45:00|2332.8|2326.8|2335.3|2329.3|2335.5|2329.5|2332.8|2326.8|17
1665132600000|2022-10-07 08:50:00|2335.5|2329.5|2336.3|2330.3|2337|2331|2334.8|2328.8|24
1665132900000|2022-10-07 08:55:00|2336|2330|2331|2325|2336|2330|2330.5|2324.5|23
1665133200000|2022-10-07 09:00:00|2331.3|2325.3|2339|2333|2339|2333|2331.3|2325.3|44
1665133500000|2022-10-07 09:05:00|2339.3|2333.3|2342.5|2336.5|2342.8|2336.8|2337.3|2331.3|29
1665133800000|2022-10-07 09:10:00|2342.8|2336.8|2340.5|2334.5|2343.8|2337.8|2340|2334|70
1665134100000|2022-10-07 09:15:00|2340.8|2334.8|2339.5|2333.5|2340.8|2334.8|2339|2333|23
1665134400000|2022-10-07 09:20:00|2339.3|2333.3|2340.3|2334.3|2341|2335|2339.3|2333.3|19
1665134700000|2022-10-07 09:25:00|2340|2334|2339.5|2333.5|2340|2334|2337.8|2331.8|53
1665135000000|2022-10-07 09:30:00|2340|2334|2343.5|2337.5|2343.5|2337.5|2339.5|2333.5|59
1665135300000|2022-10-07 09:35:00|2343.8|2337.8|2341|2335|2345.3|2339.3|2340.5|2334.5|53
1665135600000|2022-10-07 09:40:00|2341.3|2335.3|2338.8|2332.8|2341.5|2335.5|2337.8|2331.8|39
1665135900000|2022-10-07 09:45:00|2338.5|2332.5|2335.3|2329.3|2338.8|2332.8|2335|2329|44
1665136200000|2022-10-07 09:50:00|2335|2329|2340.5|2334.5|2341.3|2335.3|2335|2329|53
1665136500000|2022-10-07 09:55:00|2341|2335|2340|2334|2341.8|2335.8|2340|2334|25
1665136800000|2022-10-07 10:00:00|2340.3|2334.3|2339.8|2333.8|2342.3|2336.3|2339.5|2333.5|39
1665137100000|2022-10-07 10:05:00|2340.5|2334.5|2340.5|2334.5|2342.5|2336.5|2339.5|2333.5|36
1665137400000|2022-10-07 10:10:00|2340.8|2334.8|2343.5|2337.5|2343.5|2337.5|2340.3|2334.3|44
1665137700000|2022-10-07 10:15:00|2344.3|2338.3|2345|2339|2346.3|2340.3|2342.5|2336.5|51
1665138000000|2022-10-07 10:20:00|2344.8|2338.8|2339.8|2333.8|2345.3|2339.3|2339.8|2333.8|42
1665138300000|2022-10-07 10:25:00|2339.3|2333.3|2335.5|2329.5|2340.3|2334.3|2335.5|2329.5|49
1665138600000|2022-10-07 10:30:00|2335.8|2329.8|2339|2333|2339|2333|2335|2329|29
1665138900000|2022-10-07 10:35:00|2339.3|2333.3|2340.5|2334.5|2340.5|2334.5|2338.3|2332.3|26
1665139200000|2022-10-07 10:40:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2339.5|2333.5|22
1665139500000|2022-10-07 10:45:00|2341|2335|2340.5|2334.5|2342.3|2336.3|2340.3|2334.3|15
1665139800000|2022-10-07 10:50:00|2340.3|2334.3|2336.8|2330.8|2341|2335|2336.8|2330.8|37
1665140100000|2022-10-07 10:55:00|2336.5|2330.5|2336.3|2330.3|2339.8|2333.8|2336.3|2330.3|66
1665140400000|2022-10-07 11:00:00|2336.5|2330.5|2337.8|2331.8|2338.5|2332.5|2336|2330|37
1665140700000|2022-10-07 11:05:00|2338|2332|2336.8|2330.8|2339.3|2333.3|2335.5|2329.5|52
1665141000000|2022-10-07 11:10:00|2337|2331|2334|2328|2337.3|2331.3|2332.8|2326.8|34
1665141300000|2022-10-07 11:15:00|2334.3|2328.3|2335|2329|2335|2329|2332.5|2326.5|24
1665141600000|2022-10-07 11:20:00|2334.8|2328.8|2333.3|2327.3|2335|2329|2332.5|2326.5|21
1665141900000|2022-10-07 11:25:00|2333|2327|2332.3|2326.3|2333.8|2327.8|2332|2326|36
1665142200000|2022-10-07 11:30:00|2332|2326|2336.5|2330.5|2336.8|2330.8|2332|2326|38
1665142500000|2022-10-07 11:35:00|2336.8|2330.8|2336.5|2330.5|2337|2331|2334.8|2328.8|34
1665142800000|2022-10-07 11:40:00|2336.8|2330.8|2339.3|2333.3|2340.3|2334.3|2336.5|2330.5|49
1665143100000|2022-10-07 11:45:00|2339|2333|2344|2338|2345.8|2339.8|2339|2333|53
1665143400000|2022-10-07 11:50:00|2343.8|2337.8|2342|2336|2343.8|2337.8|2340.8|2334.8|61
1665143700000|2022-10-07 11:55:00|2342.3|2336.3|2348|2342|2354.5|2348.5|2341.5|2335.5|101
1665144000000|2022-10-07 12:00:00|2346.4|2340.4|2349.5|2343.5|2352.5|2346.5|2345.8|2339.8|88
1665144300000|2022-10-07 12:05:00|2349.8|2343.8|2349.8|2343.8|2350.8|2344.8|2347.5|2341.5|39
1665144600000|2022-10-07 12:10:00|2350|2344|2350.3|2344.3|2350.8|2344.8|2347.8|2341.8|43
1665144900000|2022-10-07 12:15:00|2350.5|2344.5|2352.8|2346.8|2353|2347|2348.8|2342.8|59
1665145200000|2022-10-07 12:20:00|2353|2347|2350|2344|2353.5|2347.5|2349|2343|48
1665145500000|2022-10-07 12:25:00|2350.3|2344.3|2340.4|2334.4|2350.3|2344.3|2336.8|2330.8|62
1665145800000|2022-10-07 12:30:00|2341.8|2335.8|2350.4|2344.4|2350.6|2344.6|2333.5|2327.5|202
1665146100000|2022-10-07 12:35:00|2350.9|2344.9|2342.5|2336.5|2352.5|2346.5|2337.5|2331.5|119
1665146400000|2022-10-07 12:40:00|2341.5|2335.5|2335|2329|2342|2336|2335|2329|99
1665146700000|2022-10-07 12:45:00|2335.3|2329.3|2325.8|2319.8|2336.8|2330.8|2325.8|2319.8|120
1665147000000|2022-10-07 12:50:00|2326|2320|2322.3|2316.3|2327.3|2321.3|2320|2314|139
1665147300000|2022-10-07 12:55:00|2322|2316|2329.3|2323.3|2330.5|2324.5|2322|2316|92
1665147600000|2022-10-07 13:00:00|2329|2323|2331|2325|2336.5|2330.5|2328.5|2322.5|137
1665147900000|2022-10-07 13:05:00|2330.8|2324.8|2336.5|2330.5|2336.5|2330.5|2326|2320|91
1665148200000|2022-10-07 13:10:00|2336.8|2330.8|2340.3|2334.3|2342|2336|2334|2328|83
1665148500000|2022-10-07 13:15:00|2340.5|2334.5|2346|2340|2346|2340|2338|2332|89
1665148800000|2022-10-07 13:20:00|2346.3|2340.3|2340.3|2334.3|2346.3|2340.3|2339.8|2333.8|61
1665149100000|2022-10-07 13:25:00|2340|2334|2339|2333|2340|2334|2336|2330|39
1665149400000|2022-10-07 13:30:00|2339.5|2333.5|2342|2336|2342.3|2336.3|2337|2331|169
1665149700000|2022-10-07 13:35:00|2342.3|2336.3|2340.5|2334.5|2345.5|2339.5|2337.8|2331.8|132
1665150000000|2022-10-07 13:40:00|2341.5|2335.5|2330.3|2324.3|2341.8|2335.8|2330|2324|95
1665150300000|2022-10-07 13:45:00|2330|2324|2325.8|2319.8|2330|2324|2324|2318|175
1665150600000|2022-10-07 13:50:00|2325.5|2319.5|2319.5|2313.5|2327|2321|2318.5|2312.5|87
1665150900000|2022-10-07 13:55:00|2319.3|2313.3|2311|2305|2322.3|2316.3|2311|2305|103
1665151200000|2022-10-07 14:00:00|2310.8|2304.8|2315.5|2309.5|2317|2311|2309|2303|139
1665151500000|2022-10-07 14:05:00|2315.3|2309.3|2320.3|2314.3|2324.3|2318.3|2315|2309|93
1665151800000|2022-10-07 14:10:00|2320|2314|2316.3|2310.3|2322|2316|2316|2310|109
1665152100000|2022-10-07 14:15:00|2316|2310|2319.3|2313.3|2320|2314|2314.3|2308.3|123
1665152400000|2022-10-07 14:20:00|2319|2313|2319|2313|2320.8|2314.8|2315.5|2309.5|108
1665152700000|2022-10-07 14:25:00|2319.3|2313.3|2318.8|2312.8|2320.5|2314.5|2317.8|2311.8|71
1665153000000|2022-10-07 14:30:00|2319|2313|2319.8|2313.8|2322|2316|2318.3|2312.3|82
1665153300000|2022-10-07 14:35:00|2319.3|2313.3|2319.5|2313.5|2320.5|2314.5|2317|2311|82
1665153600000|2022-10-07 14:40:00|2320|2314|2313.5|2307.5|2322|2316|2312.8|2306.8|92
1665153900000|2022-10-07 14:45:00|2313.3|2307.3|2314.5|2308.5|2314.5|2308.5|2310|2304|86
1665154200000|2022-10-07 14:50:00|2314.3|2308.3|2312.5|2306.5|2316.5|2310.5|2311.5|2305.5|128
1665154500000|2022-10-07 14:55:00|2312.3|2306.3|2313.3|2307.3|2314.5|2308.5|2309.5|2303.5|106
1665154800000|2022-10-07 15:00:00|2313.5|2307.5|2313.5|2307.5|2320|2314|2312.8|2306.8|118
1665155100000|2022-10-07 15:05:00|2313.8|2307.8|2313.8|2307.8|2317.8|2311.8|2313.5|2307.5|96
1665155400000|2022-10-07 15:10:00|2314|2308|2316.8|2310.8|2318.3|2312.3|2314|2308|46
1665155700000|2022-10-07 15:15:00|2316.5|2310.5|2310.8|2304.8|2317|2311|2310.8|2304.8|76
1665156000000|2022-10-07 15:20:00|2311|2305|2303.3|2297.3|2311|2305|2300.3|2294.3|67
1665156300000|2022-10-07 15:25:00|2303|2297|2305|2299|2305.5|2299.5|2298.3|2292.3|116
1665156600000|2022-10-07 15:30:00|2304.8|2298.8|2307.3|2301.3|2308.8|2302.8|2298.5|2292.5|110
1665156900000|2022-10-07 15:35:00|2307|2301|2310.5|2304.5|2311.5|2305.5|2306.3|2300.3|68
1665157200000|2022-10-07 15:40:00|2310.3|2304.3|2308|2302|2313|2307|2308|2302|54
1665157500000|2022-10-07 15:45:00|2308.3|2302.3|2303.5|2297.5|2308.3|2302.3|2300.5|2294.5|66
1665157800000|2022-10-07 15:50:00|2303.8|2297.8|2304.8|2298.8|2305.8|2299.8|2302.3|2296.3|70
1665158100000|2022-10-07 15:55:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2302|2296|56
1665158400000|2022-10-07 16:00:00|2303.5|2297.5|2305|2299|2305.8|2299.8|2302.8|2296.8|60
1665158700000|2022-10-07 16:05:00|2304.8|2298.8|2306.8|2300.8|2307.3|2301.3|2304.8|2298.8|82
1665159000000|2022-10-07 16:10:00|2306.5|2300.5|2305.5|2299.5|2308|2302|2305.5|2299.5|71
1665159300000|2022-10-07 16:15:00|2306|2300|2306.5|2300.5|2306.8|2300.8|2305.5|2299.5|33
1665159600000|2022-10-07 16:20:00|2306.3|2300.3|2304.8|2298.8|2307.5|2301.5|2303.5|2297.5|78
1665159900000|2022-10-07 16:25:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2303.8|2297.8|37
1665160200000|2022-10-07 16:30:00|2304.5|2298.5|2307.3|2301.3|2307.5|2301.5|2304.5|2298.5|47
1665160500000|2022-10-07 16:35:00|2307.5|2301.5|2310.3|2304.3|2310.5|2304.5|2307|2301|94
1665160800000|2022-10-07 16:40:00|2310|2304|2309.3|2303.3|2311|2305|2309.3|2303.3|23
1665161100000|2022-10-07 16:45:00|2309|2303|2303.5|2297.5|2309|2303|2303|2297|37
1665161400000|2022-10-07 16:50:00|2303.3|2297.3|2303.5|2297.5|2305.8|2299.8|2302.3|2296.3|41
1665161700000|2022-10-07 16:55:00|2303|2297|2303|2297|2303.8|2297.8|2300.5|2294.5|62
1665162000000|2022-10-07 17:00:00|2302.8|2296.8|2305|2299|2305.3|2299.3|2302.5|2296.5|28
1665162300000|2022-10-07 17:05:00|2305.3|2299.3|2304.5|2298.5|2305.5|2299.5|2304.3|2298.3|19
1665162600000|2022-10-07 17:10:00|2304|2298|2305.3|2299.3|2305.3|2299.3|2304|2298|20
1665162900000|2022-10-07 17:15:00|2305.8|2299.8|2305.8|2299.8|2306|2300|2305.3|2299.3|11
1665163200000|2022-10-07 17:20:00|2305.5|2299.5|2302|2296|2305.8|2299.8|2301|2295|40
1665163500000|2022-10-07 17:25:00|2301.5|2295.5|2304.5|2298.5|2304.5|2298.5|2301|2295|25
1665163800000|2022-10-07 17:30:00|2304.3|2298.3|2302.5|2296.5|2304.3|2298.3|2302|2296|25
1665164100000|2022-10-07 17:35:00|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|3
1665164400000|2022-10-07 17:40:00|2303.8|2297.8|2304.3|2298.3|2304.5|2298.5|2303.8|2297.8|14
1665164700000|2022-10-07 17:45:00|2304.5|2298.5|2300|2294|2304.8|2298.8|2298.9|2292.9|26
1665165000000|2022-10-07 17:50:00|2299.8|2293.8|2300.3|2294.3|2301.8|2295.8|2299.3|2293.3|34
1665165300000|2022-10-07 17:55:00|2304.8|2289.8|2296|2281|2304.8|2289.8|2294|2277.8|28
1665360000000|2022-10-10 00:00:00|2286.8|2280.8|2286.1|2280.1|2287.4|2281.4|2285.6|2279.6|19
1665360300000|2022-10-10 00:05:00|2286.4|2280.4|2279.9|2273.9|2287.6|2281.6|2279.9|2273.9|38
1665360600000|2022-10-10 00:10:00|2280.1|2274.1|2278.3|2272.3|2280.9|2274.9|2277.5|2271.5|27
1665360900000|2022-10-10 00:15:00|2278|2272|2278.5|2272.5|2279.8|2273.8|2277.3|2271.3|33
1665361200000|2022-10-10 00:20:00|2278.3|2272.3|2273.9|2267.9|2279|2273|2273.9|2267.9|21
1665361500000|2022-10-10 00:25:00|2274.1|2268.1|2270.3|2264.3|2274.1|2268.1|2264.9|2258.9|40
1665361800000|2022-10-10 00:30:00|2270.8|2264.8|2273.5|2267.5|2273.8|2267.8|2270.8|2264.8|15
1665362100000|2022-10-10 00:35:00|2273.3|2267.3|2273.3|2267.3|2273.5|2267.5|2272.3|2266.3|14
1665362400000|2022-10-10 00:40:00|2272.8|2266.8|2277|2271|2278.3|2272.3|2272.8|2266.8|33
1665362700000|2022-10-10 00:45:00|2277.3|2271.3|2273.5|2267.5|2277.3|2271.3|2272.8|2266.8|36
1665363000000|2022-10-10 00:50:00|2273.3|2267.3|2274.3|2268.3|2275.5|2269.5|2272.8|2266.8|17
1665363300000|2022-10-10 00:55:00|2274|2268|2275.3|2269.3|2275.5|2269.5|2269.3|2263.3|49
1665363600000|2022-10-10 01:00:00|2274.5|2268.5|2263.5|2257.5|2279.9|2273.9|2263.1|2257.1|296
1665363900000|2022-10-10 01:05:00|2263.3|2257.3|2271|2265|2271.3|2265.3|2259.5|2253.5|113
1665364200000|2022-10-10 01:10:00|2271.3|2265.3|2269.5|2263.5|2272.4|2266.4|2267.5|2261.5|126
1665364500000|2022-10-10 01:15:00|2269.8|2263.8|2265.8|2259.8|2272.3|2266.3|2265|2259|60
1665364800000|2022-10-10 01:20:00|2265.3|2259.3|2264.3|2258.3|2265.8|2259.8|2261.5|2255.5|27
1665365100000|2022-10-10 01:25:00|2264.5|2258.5|2263.3|2257.3|2264.5|2258.5|2261.3|2255.3|33
1665365400000|2022-10-10 01:30:00|2263|2257|2263.5|2257.5|2265|2259|2261.5|2255.5|56
1665365700000|2022-10-10 01:35:00|2264|2258|2264|2258|2265.3|2259.3|2263|2257|59
1665366000000|2022-10-10 01:40:00|2263.8|2257.8|2264.5|2258.5|2265|2259|2263.5|2257.5|101
1665366300000|2022-10-10 01:45:00|2264.8|2258.8|2267.3|2261.3|2268.3|2262.3|2264.8|2258.8|86
1665366600000|2022-10-10 01:50:00|2267|2261|2265.5|2259.5|2269.3|2263.3|2265|2259|63
1665366900000|2022-10-10 01:55:00|2265.8|2259.8|2263.5|2257.5|2268.5|2262.5|2261.8|2255.8|81
1665367200000|2022-10-10 02:00:00|2263.3|2257.3|2271.3|2265.3|2271.3|2265.3|2263.3|2257.3|66
1665367500000|2022-10-10 02:05:00|2271|2265|2265.5|2259.5|2273|2267|2265.4|2259.4|50
1665367800000|2022-10-10 02:10:00|2265.8|2259.8|2265.8|2259.8|2267.5|2261.5|2265.5|2259.5|27
1665368100000|2022-10-10 02:15:00|2265.5|2259.5|2265|2259|2265.5|2259.5|2264.8|2258.8|5
1665368400000|2022-10-10 02:20:00|2264.8|2258.8|2263|2257|2264.8|2258.8|2262.3|2256.3|10
1665368700000|2022-10-10 02:25:00|2263.5|2257.5|2263|2257|2264|2258|2263|2257|24
1665369000000|2022-10-10 02:30:00|2263.3|2257.3|2263.5|2257.5|2267.5|2261.5|2261.8|2255.8|49
1665369300000|2022-10-10 02:35:00|2263.3|2257.3|2264|2258|2264.3|2258.3|2262.8|2256.8|43
1665369600000|2022-10-10 02:40:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|17
1665369900000|2022-10-10 02:45:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2263.3|2257.3|4
1665370200000|2022-10-10 02:50:00|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1665370500000|2022-10-10 02:55:00|2262.3|2256.3|2262.8|2256.8|2263.8|2257.8|2262|2256|25
1665370800000|2022-10-10 03:00:00|2263|2257|2264.8|2258.8|2265.3|2259.3|2263|2257|125
1665371100000|2022-10-10 03:05:00|2265|2259|2266|2260|2267.5|2261.5|2264.5|2258.5|71
1665371400000|2022-10-10 03:10:00|2266.3|2260.3|2266.5|2260.5|2267|2261|2265|2259|15
1665371700000|2022-10-10 03:15:00|2266.3|2260.3|2269.5|2263.5|2271.5|2265.5|2265.8|2259.8|24
1665372000000|2022-10-10 03:20:00|2269.8|2263.8|2269.5|2263.5|2270.3|2264.3|2269.5|2263.5|8
1665372300000|2022-10-10 03:25:00|2269.3|2263.3|2272|2266|2273.3|2267.3|2268.3|2262.3|50
1665372600000|2022-10-10 03:30:00|2272.3|2266.3|2274|2268|2275|2269|2272.3|2266.3|26
1665372900000|2022-10-10 03:35:00|2274.3|2268.3|2274.5|2268.5|2274.8|2268.8|2274|2268|10
1665373200000|2022-10-10 03:40:00|2274.3|2268.3|2272.8|2266.8|2274.5|2268.5|2271.8|2265.8|8
1665373500000|2022-10-10 03:45:00|2273|2267|2273.5|2267.5|2273.8|2267.8|2273|2267|3
1665373800000|2022-10-10 03:50:00|2273.8|2267.8|2274.8|2268.8|2274.8|2268.8|2273.5|2267.5|26
1665374100000|2022-10-10 03:55:00|2274.5|2268.5|2276.8|2270.8|2276.8|2270.8|2274.5|2268.5|6
1665374400000|2022-10-10 04:00:00|2273.8|2267.8|2275.8|2269.8|2276.3|2270.3|2273.5|2267.5|18
1665374700000|2022-10-10 04:05:00|2276|2270|2276.5|2270.5|2276.8|2270.8|2276|2270|5
1665375000000|2022-10-10 04:10:00|2276.3|2270.3|2280|2274|2280|2274|2274.3|2268.3|19
1665375300000|2022-10-10 04:15:00|2280.3|2274.3|2279.3|2273.3|2280.3|2274.3|2279|2273|9
1665375600000|2022-10-10 04:20:00|2279|2273|2279.3|2273.3|2279.5|2273.5|2278.3|2272.3|22
1665375900000|2022-10-10 04:25:00|2279|2273|2279.8|2273.8|2280|2274|2278.5|2272.5|42
1665376200000|2022-10-10 04:30:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|4
1665376500000|2022-10-10 04:35:00|2279.5|2273.5|2280.8|2274.8|2280.8|2274.8|2279.5|2273.5|10
1665376800000|2022-10-10 04:40:00|2281|2275|2284.3|2278.3|2284.8|2278.8|2281|2275|20
1665377100000|2022-10-10 04:45:00|2284.5|2278.5|2283.5|2277.5|2284.5|2278.5|2282|2276|20
1665377400000|2022-10-10 04:50:00|2283|2277|2283|2277|2283|2277|2283|2277|1
1665377700000|2022-10-10 04:55:00|2282.5|2276.5|2281.8|2275.8|2283|2277|2281.5|2275.5|8
1665378000000|2022-10-10 05:00:00|2281.5|2275.5|2281|2275|2282.5|2276.5|2280|2274|25
1665378300000|2022-10-10 05:05:00|2280.5|2274.5|2279.3|2273.3|2280.5|2274.5|2278.5|2272.5|17
1665378600000|2022-10-10 05:10:00|2279|2273|2279|2273|2279.8|2273.8|2278.5|2272.5|11
1665378900000|2022-10-10 05:15:00|2279.3|2273.3|2278.5|2272.5|2279.5|2273.5|2278.3|2272.3|13
1665379200000|2022-10-10 05:20:00|2279|2273|2280.5|2274.5|2280.8|2274.8|2278.8|2272.8|15
1665379500000|2022-10-10 05:25:00|2280.8|2274.8|2281|2275|2282|2276|2280.8|2274.8|15
1665379800000|2022-10-10 05:30:00|2281.3|2275.3|2279.5|2273.5|2281.3|2275.3|2279|2273|59
1665380100000|2022-10-10 05:35:00|2279.8|2273.8|2280.5|2274.5|2283.5|2277.5|2278.8|2272.8|48
1665380400000|2022-10-10 05:40:00|2281|2275|2280.8|2274.8|2284.5|2278.5|2279.9|2273.9|98
1665380700000|2022-10-10 05:45:00|2280.3|2274.3|2279.3|2273.3|2281.3|2275.3|2278.5|2272.5|48
1665381000000|2022-10-10 05:50:00|2279|2273|2279|2273|2279.5|2273.5|2278.5|2272.5|24
1665381300000|2022-10-10 05:55:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2278.3|2272.3|35
1665381600000|2022-10-10 06:00:00|2278.8|2272.8|2278.5|2272.5|2281.5|2275.5|2278.5|2272.5|46
1665381900000|2022-10-10 06:05:00|2278.8|2272.8|2274|2268|2280|2274|2273|2267|34
1665382200000|2022-10-10 06:10:00|2274.3|2268.3|2273.5|2267.5|2276.3|2270.3|2273.3|2267.3|29
1665382500000|2022-10-10 06:15:00|2273.8|2267.8|2276|2270|2278.3|2272.3|2271.3|2265.3|57
1665382800000|2022-10-10 06:20:00|2275.8|2269.8|2275.3|2269.3|2277|2271|2275.3|2269.3|24
1665383100000|2022-10-10 06:25:00|2275|2269|2277|2271|2277.5|2271.5|2275|2269|22
1665383400000|2022-10-10 06:30:00|2277.3|2271.3|2275.5|2269.5|2277.8|2271.8|2275.5|2269.5|35
1665383700000|2022-10-10 06:35:00|2275.8|2269.8|2273.5|2267.5|2277.3|2271.3|2272.8|2266.8|34
1665384000000|2022-10-10 06:40:00|2273.8|2267.8|2269|2263|2273.8|2267.8|2267.3|2261.3|64
1665384300000|2022-10-10 06:45:00|2266.8|2260.8|2268.3|2262.3|2268.3|2262.3|2264|2258|62
1665384600000|2022-10-10 06:50:00|2268|2262|2270|2264|2273.8|2267.8|2268|2262|48
1665384900000|2022-10-10 06:55:00|2270.8|2264.8|2261.5|2255.5|2270.8|2264.8|2261.3|2255.3|76
1665385200000|2022-10-10 07:00:00|2261.8|2255.8|2268.3|2262.3|2269.8|2263.8|2261.5|2255.5|95
1665385500000|2022-10-10 07:05:00|2268|2262|2269.3|2263.3|2271.3|2265.3|2267.3|2261.3|44
1665385800000|2022-10-10 07:10:00|2269|2263|2274|2268|2274|2268|2269|2263|46
1665386100000|2022-10-10 07:15:00|2274.3|2268.3|2281.8|2275.8|2282.3|2276.3|2274.3|2268.3|50
1665386400000|2022-10-10 07:20:00|2282|2276|2281.8|2275.8|2289.8|2283.8|2279|2273|84
1665386700000|2022-10-10 07:25:00|2281.5|2275.5|2275|2269|2281.8|2275.8|2275|2269|44
1665387000000|2022-10-10 07:30:00|2274.8|2268.8|2287.3|2281.3|2288|2282|2273.8|2267.8|65
1665387300000|2022-10-10 07:35:00|2287.5|2281.5|2289|2283|2294.5|2288.5|2286.8|2280.8|57
1665387600000|2022-10-10 07:40:00|2289.5|2283.5|2285.5|2279.5|2291.5|2285.5|2285.5|2279.5|38
1665387900000|2022-10-10 07:45:00|2286|2280|2294|2288|2294|2288|2286|2280|54
1665388200000|2022-10-10 07:50:00|2294.5|2288.5|2308.9|2302.9|2313.8|2307.8|2294.5|2288.5|153
1665388500000|2022-10-10 07:55:00|2308.8|2302.8|2310.8|2304.8|2312.3|2306.3|2306|2300|95
1665388800000|2022-10-10 08:00:00|2311|2305|2298.3|2292.3|2314|2308|2296.5|2290.5|92
1665389100000|2022-10-10 08:05:00|2298|2292|2291.5|2285.5|2299.8|2293.8|2289.8|2283.8|61
1665389400000|2022-10-10 08:10:00|2291.3|2285.3|2288.5|2282.5|2291.8|2285.8|2286.3|2280.3|63
1665389700000|2022-10-10 08:15:00|2288.3|2282.3|2286.3|2280.3|2288.3|2282.3|2282.8|2276.8|58
1665390000000|2022-10-10 08:20:00|2286.5|2280.5|2278.8|2272.8|2287.8|2281.8|2278.8|2272.8|77
1665390300000|2022-10-10 08:25:00|2279.8|2273.8|2280|2274|2281.8|2275.8|2275.8|2269.8|55
1665390600000|2022-10-10 08:30:00|2280.8|2274.8|2280|2274|2283.3|2277.3|2280|2274|35
1665390900000|2022-10-10 08:35:00|2280.3|2274.3|2280.3|2274.3|2281.3|2275.3|2279.5|2273.5|30
1665391200000|2022-10-10 08:40:00|2280|2274|2279.5|2273.5|2284.3|2278.3|2278.5|2272.5|39
1665391500000|2022-10-10 08:45:00|2279.8|2273.8|2287.3|2281.3|2288.3|2282.3|2279.8|2273.8|58
1665391800000|2022-10-10 08:50:00|2287.5|2281.5|2288.5|2282.5|2288.5|2282.5|2284.5|2278.5|64
1665392100000|2022-10-10 08:55:00|2289.3|2283.3|2290.3|2284.3|2292.8|2286.8|2288.3|2282.3|62
1665392400000|2022-10-10 09:00:00|2290|2284|2298.8|2292.8|2299.8|2293.8|2289.8|2283.8|100
1665392700000|2022-10-10 09:05:00|2299|2293|2296.5|2290.5|2300.3|2294.3|2296.5|2290.5|39
1665393000000|2022-10-10 09:10:00|2296|2290|2294.3|2288.3|2296|2290|2293.8|2287.8|36
1665393300000|2022-10-10 09:15:00|2294|2288|2292.3|2286.3|2297.5|2291.5|2292|2286|34
1665393600000|2022-10-10 09:20:00|2292.5|2286.5|2289.5|2283.5|2293.5|2287.5|2289|2283|35
1665393900000|2022-10-10 09:25:00|2289.3|2283.3|2290|2284|2293.8|2287.8|2289.3|2283.3|35
1665394200000|2022-10-10 09:30:00|2290.3|2284.3|2289.3|2283.3|2291|2285|2289.3|2283.3|36
1665394500000|2022-10-10 09:35:00|2288.8|2282.8|2288.3|2282.3|2290|2284|2288.3|2282.3|27
1665394800000|2022-10-10 09:40:00|2288|2282|2291.8|2285.8|2294.8|2288.8|2288|2282|50
1665395100000|2022-10-10 09:45:00|2291.3|2285.3|2287.8|2281.8|2291.5|2285.5|2287.8|2281.8|34
1665395400000|2022-10-10 09:50:00|2287.3|2281.3|2285|2279|2288.3|2282.3|2283.5|2277.5|60
1665395700000|2022-10-10 09:55:00|2285.3|2279.3|2282.8|2276.8|2285.5|2279.5|2282|2276|44
1665396000000|2022-10-10 10:00:00|2283|2277|2288|2282|2289|2283|2282.8|2276.8|53
1665396300000|2022-10-10 10:05:00|2287.8|2281.8|2291|2285|2292.8|2286.8|2287.8|2281.8|45
1665396600000|2022-10-10 10:10:00|2290.8|2284.8|2289.8|2283.8|2291.8|2285.8|2288.5|2282.5|30
1665396900000|2022-10-10 10:15:00|2290|2284|2285.8|2279.8|2290|2284|2284.8|2278.8|29
1665397200000|2022-10-10 10:20:00|2285.5|2279.5|2288.5|2282.5|2288.8|2282.8|2285.5|2279.5|16
1665397500000|2022-10-10 10:25:00|2288.3|2282.3|2287.8|2281.8|2288.8|2282.8|2285.3|2279.3|31
1665397800000|2022-10-10 10:30:00|2288|2282|2287.8|2281.8|2288.5|2282.5|2286.5|2280.5|22
1665398100000|2022-10-10 10:35:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2285.5|2279.5|38
1665398400000|2022-10-10 10:40:00|2287|2281|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|15
1665398700000|2022-10-10 10:45:00|2287.5|2281.5|2288.8|2282.8|2288.8|2282.8|2285|2279|25
1665399000000|2022-10-10 10:50:00|2289|2283|2289.5|2283.5|2290.3|2284.3|2288|2282|22
1665399300000|2022-10-10 10:55:00|2289.8|2283.8|2292.8|2286.8|2294.5|2288.5|2288|2282|64
1665399600000|2022-10-10 11:00:00|2293|2287|2291.8|2285.8|2293.3|2287.3|2290|2284|19
1665399900000|2022-10-10 11:05:00|2292|2286|2291.5|2285.5|2293.8|2287.8|2290.5|2284.5|25
1665400200000|2022-10-10 11:10:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2289.8|2283.8|22
1665400500000|2022-10-10 11:15:00|2290|2284|2288.3|2282.3|2290|2284|2288.3|2282.3|13
1665400800000|2022-10-10 11:20:00|2288.8|2282.8|2288.8|2282.8|2291.5|2285.5|2288.5|2282.5|22
1665401100000|2022-10-10 11:25:00|2288.5|2282.5|2294|2288|2296.3|2290.3|2288.3|2282.3|32
1665401400000|2022-10-10 11:30:00|2293.8|2287.8|2293.3|2287.3|2296|2290|2292.3|2286.3|44
1665401700000|2022-10-10 11:35:00|2293|2287|2292.3|2286.3|2294.8|2288.8|2291.8|2285.8|16
1665402000000|2022-10-10 11:40:00|2292|2286|2285|2279|2292.5|2286.5|2284.8|2278.8|32
1665402300000|2022-10-10 11:45:00|2284.8|2278.8|2282.3|2276.3|2285.5|2279.5|2280.8|2274.8|48
1665402600000|2022-10-10 11:50:00|2282.5|2276.5|2279.5|2273.5|2282.5|2276.5|2279.5|2273.5|35
1665402900000|2022-10-10 11:55:00|2279.3|2273.3|2280.3|2274.3|2282|2276|2275.5|2269.5|109
1665403200000|2022-10-10 12:00:00|2280.5|2274.5|2281.3|2275.3|2283.5|2277.5|2275.8|2269.8|77
1665403500000|2022-10-10 12:05:00|2280.5|2274.5|2284|2278|2286.5|2280.5|2277.8|2271.8|60
1665403800000|2022-10-10 12:10:00|2284.3|2278.3|2284.5|2278.5|2288|2282|2283.8|2277.8|71
1665404100000|2022-10-10 12:15:00|2284.3|2278.3|2285.5|2279.5|2285.8|2279.8|2282.3|2276.3|34
1665404400000|2022-10-10 12:20:00|2285.8|2279.8|2286|2280|2287.3|2281.3|2284.5|2278.5|51
1665404700000|2022-10-10 12:25:00|2285.8|2279.8|2289.3|2283.3|2290.3|2284.3|2285.3|2279.3|54
1665405000000|2022-10-10 12:30:00|2289.5|2283.5|2284.8|2278.8|2290.3|2284.3|2284|2278|47
1665405300000|2022-10-10 12:35:00|2285|2279|2288.8|2282.8|2289|2283|2285|2279|32
1665405600000|2022-10-10 12:40:00|2289|2283|2285.5|2279.5|2289|2283|2285.5|2279.5|41
1665405900000|2022-10-10 12:45:00|2284.8|2278.8|2285.8|2279.8|2287.3|2281.3|2284|2278|51
1665406200000|2022-10-10 12:50:00|2286|2280|2285.3|2279.3|2286.5|2280.5|2285|2279|34
1665406500000|2022-10-10 12:55:00|2285.5|2279.5|2288.3|2282.3|2291|2285|2285.5|2279.5|78
1665406800000|2022-10-10 13:00:00|2288.5|2282.5|2279.5|2273.5|2289.3|2283.3|2279.5|2273.5|160
1665407100000|2022-10-10 13:05:00|2279.8|2273.8|2271.3|2265.3|2280.8|2274.8|2269.5|2263.5|165
1665407400000|2022-10-10 13:10:00|2271.5|2265.5|2273.3|2267.3|2276.5|2270.5|2271.3|2265.3|87
1665407700000|2022-10-10 13:15:00|2273.8|2267.8|2274.3|2268.3|2277|2271|2271.5|2265.5|81
1665408000000|2022-10-10 13:20:00|2274.5|2268.5|2272.3|2266.3|2274.5|2268.5|2268|2262|81
1665408300000|2022-10-10 13:25:00|2271.8|2265.8|2269.8|2263.8|2273|2267|2268.3|2262.3|97
1665408600000|2022-10-10 13:30:00|2270.3|2264.3|2269.5|2263.5|2274.3|2268.3|2268.5|2262.5|128
1665408900000|2022-10-10 13:35:00|2269.8|2263.8|2273.3|2267.3|2274.8|2268.8|2269.5|2263.5|101
1665409200000|2022-10-10 13:40:00|2273.5|2267.5|2274.8|2268.8|2276|2270|2271|2265|91
1665409500000|2022-10-10 13:45:00|2275.3|2269.3|2273.8|2267.8|2277.8|2271.8|2273|2267|93
1665409800000|2022-10-10 13:50:00|2274|2268|2270.3|2264.3|2274.3|2268.3|2270.3|2264.3|81
1665410100000|2022-10-10 13:55:00|2271|2265|2274.5|2268.5|2277.3|2271.3|2270.5|2264.5|62
1665410400000|2022-10-10 14:00:00|2275|2269|2275|2269|2279|2273|2274|2268|114
1665410700000|2022-10-10 14:05:00|2274.8|2268.8|2272.5|2266.5|2276|2270|2272|2266|90
1665411000000|2022-10-10 14:10:00|2273.3|2267.3|2279.3|2273.3|2279.8|2273.8|2273.3|2267.3|102
1665411300000|2022-10-10 14:15:00|2279.5|2273.5|2281.5|2275.5|2282.8|2276.8|2278|2272|73
1665411600000|2022-10-10 14:20:00|2281.8|2275.8|2282.5|2276.5|2283.5|2277.5|2281.5|2275.5|63
1665411900000|2022-10-10 14:25:00|2282.8|2276.8|2285.3|2279.3|2285.8|2279.8|2282.5|2276.5|93
1665412200000|2022-10-10 14:30:00|2285.8|2279.8|2284|2278|2286.3|2280.3|2283|2277|122
1665412500000|2022-10-10 14:35:00|2284.3|2278.3|2277.8|2271.8|2284.3|2278.3|2277.3|2271.3|129
1665412800000|2022-10-10 14:40:00|2278.3|2272.3|2274.3|2268.3|2279|2273|2272.5|2266.5|75
1665413100000|2022-10-10 14:45:00|2274.5|2268.5|2275.3|2269.3|2276.5|2270.5|2269|2263|77
1665413400000|2022-10-10 14:50:00|2275.5|2269.5|2272.5|2266.5|2277|2271|2270.5|2264.5|70
1665413700000|2022-10-10 14:55:00|2273|2267|2271.8|2265.8|2273|2267|2268.5|2262.5|64
1665414000000|2022-10-10 15:00:00|2272.3|2266.3|2267.8|2261.8|2272.5|2266.5|2267|2261|88
1665414300000|2022-10-10 15:05:00|2268.3|2262.3|2264.3|2258.3|2270.8|2264.8|2262.8|2256.8|92
1665414600000|2022-10-10 15:10:00|2264.5|2258.5|2267.8|2261.8|2269.5|2263.5|2263.5|2257.5|78
1665414900000|2022-10-10 15:15:00|2268|2262|2265.5|2259.5|2268|2262|2265.5|2259.5|83
1665415200000|2022-10-10 15:20:00|2265.3|2259.3|2261|2255|2265.5|2259.5|2259.5|2253.5|87
1665415500000|2022-10-10 15:25:00|2260.8|2254.8|2264.5|2258.5|2264.5|2258.5|2259.8|2253.8|76
1665415800000|2022-10-10 15:30:00|2263.8|2257.8|2264.8|2258.8|2265.3|2259.3|2260|2254|80
1665416100000|2022-10-10 15:35:00|2264.5|2258.5|2266|2260|2267|2261|2263.5|2257.5|53
1665416400000|2022-10-10 15:40:00|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2265.3|2259.3|32
1665416700000|2022-10-10 15:45:00|2265.5|2259.5|2260|2254|2265.5|2259.5|2258.8|2252.8|63
1665417000000|2022-10-10 15:50:00|2260.3|2254.3|2261.5|2255.5|2262|2256|2260.3|2254.3|63
1665417300000|2022-10-10 15:55:00|2261.3|2255.3|2260.8|2254.8|2263.3|2257.3|2260.3|2254.3|59
1665417600000|2022-10-10 16:00:00|2261|2255|2261|2255|2261.3|2255.3|2261|2255|3
1665417900000|2022-10-10 16:05:00|2260.8|2254.8|2259.3|2253.3|2261.3|2255.3|2259|2253|22
1665418200000|2022-10-10 16:10:00|2259|2253|2258|2252|2260.8|2254.8|2257.8|2251.8|33
1665418500000|2022-10-10 16:15:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2258|2252|8
1665418800000|2022-10-10 16:20:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|33
1665419100000|2022-10-10 16:25:00|2258.5|2252.5|2255.3|2249.3|2258.5|2252.5|2254|2248|50
1665419400000|2022-10-10 16:30:00|2255.5|2249.5|2256.5|2250.5|2256.5|2250.5|2254.8|2248.8|20
1665419700000|2022-10-10 16:35:00|2256|2250|2257.8|2251.8|2259|2253|2256|2250|32
1665420000000|2022-10-10 16:40:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.3|2251.3|74
1665420300000|2022-10-10 16:45:00|2258|2252|2258.5|2252.5|2258.5|2252.5|2257|2251|18
1665420600000|2022-10-10 16:50:00|2258.3|2252.3|2258.8|2252.8|2258.8|2252.8|2258.3|2252.3|13
1665420900000|2022-10-10 16:55:00|2258.5|2252.5|2259.3|2253.3|2259.5|2253.5|2258.5|2252.5|28
1665421200000|2022-10-10 17:00:00|2259|2253|2259|2253|2259.8|2253.8|2259|2253|28
1665421500000|2022-10-10 17:05:00|2259.3|2253.3|2260|2254|2260|2254|2259|2253|35
1665421800000|2022-10-10 17:10:00|2259.8|2253.8|2257.5|2251.5|2260|2254|2255.8|2249.8|35
1665422100000|2022-10-10 17:15:00|2257.3|2251.3|2256.5|2250.5|2257.5|2251.5|2255.3|2249.3|42
1665422400000|2022-10-10 17:20:00|2256.8|2250.8|2258.3|2252.3|2258.5|2252.5|2256.5|2250.5|44
1665422700000|2022-10-10 17:25:00|2258|2252|2257.5|2251.5|2258.5|2252.5|2257.5|2251.5|19
1665423000000|2022-10-10 17:30:00|2257.8|2251.8|2258.8|2252.8|2259|2253|2257.8|2251.8|14
1665423300000|2022-10-10 17:35:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|14
1665423600000|2022-10-10 17:40:00|2259|2253|2258.3|2252.3|2259.3|2253.3|2258.3|2252.3|34
1665423900000|2022-10-10 17:45:00|2257.8|2251.8|2259.5|2253.5|2259.5|2253.5|2257.5|2251.5|32
1665424200000|2022-10-10 17:50:00|2259.3|2253.3|2259|2253|2259.5|2253.5|2258.3|2252.3|18
1665424500000|2022-10-10 17:55:00|2263.5|2248.5|2263.5|2248.5|2263.5|2248.5|2263|2248|3
1665446400000|2022-10-11 00:00:00|2260.1|2254.1|2259.6|2253.6|2260.6|2254.6|2259.1|2253.1|15
1665446700000|2022-10-11 00:05:00|2260.3|2254.3|2262|2256|2262|2256|2260.3|2254.3|22
1665447000000|2022-10-11 00:10:00|2263|2257|2264.8|2258.8|2264.8|2258.8|2261.1|2255.1|45
1665447300000|2022-10-11 00:15:00|2265|2259|2267|2261|2267|2261|2265|2259|17
1665447600000|2022-10-11 00:20:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|3
1665447900000|2022-10-11 00:25:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|4
1665448200000|2022-10-11 00:30:00|2267|2261|2268.3|2262.3|2268.8|2262.8|2267|2261|25
1665448500000|2022-10-11 00:35:00|2268.5|2262.5|2266.8|2260.8|2268.5|2262.5|2266.5|2260.5|21
1665448800000|2022-10-11 00:40:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|9
1665449100000|2022-10-11 00:45:00|2267.8|2261.8|2267|2261|2268|2262|2267|2261|29
1665449400000|2022-10-11 00:50:00|2267.3|2261.3|2269.3|2263.3|2269.8|2263.8|2267.3|2261.3|32
1665449700000|2022-10-11 00:55:00|2269|2263|2269.8|2263.8|2269.8|2263.8|2269|2263|12
1665450000000|2022-10-11 01:00:00|2270|2264|2266.8|2260.8|2270|2264|2266|2260|52
1665450300000|2022-10-11 01:05:00|2267.5|2261.5|2265|2259|2268.5|2262.5|2264.3|2258.3|54
1665450600000|2022-10-11 01:10:00|2265.5|2259.5|2266.8|2260.8|2267|2261|2265|2259|32
1665450900000|2022-10-11 01:15:00|2267|2261|2266.5|2260.5|2267|2261|2264.8|2258.8|30
1665451200000|2022-10-11 01:20:00|2267|2261|2266.3|2260.3|2268|2262|2266|2260|26
1665451500000|2022-10-11 01:25:00|2266.5|2260.5|2267|2261|2267.5|2261.5|2265.5|2259.5|32
1665451800000|2022-10-11 01:30:00|2267.3|2261.3|2266.8|2260.8|2268.3|2262.3|2266|2260|55
1665452100000|2022-10-11 01:35:00|2266.5|2260.5|2261.5|2255.5|2266.5|2260.5|2261.3|2255.3|82
1665452400000|2022-10-11 01:40:00|2261.3|2255.3|2259.6|2253.6|2262.1|2256.1|2255.8|2249.8|96
1665452700000|2022-10-11 01:45:00|2259.3|2253.3|2259.5|2253.5|2259.8|2253.8|2257.8|2251.8|58
1665453000000|2022-10-11 01:50:00|2259.8|2253.8|2259.5|2253.5|2260.3|2254.3|2257.4|2251.4|57
1665453300000|2022-10-11 01:55:00|2259.3|2253.3|2260.8|2254.8|2261|2255|2258.5|2252.5|47
1665453600000|2022-10-11 02:00:00|2261|2255|2257|2251|2262.3|2256.3|2257|2251|49
1665453900000|2022-10-11 02:05:00|2257.5|2251.5|2259|2253|2259.3|2253.3|2256.8|2250.8|43
1665454200000|2022-10-11 02:10:00|2258.8|2252.8|2257.3|2251.3|2262|2256|2256.5|2250.5|64
1665454500000|2022-10-11 02:15:00|2257.5|2251.5|2258.3|2252.3|2259.3|2253.3|2257.3|2251.3|30
1665454800000|2022-10-11 02:20:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2257.8|2251.8|12
1665455100000|2022-10-11 02:25:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2258|2252|5
1665455400000|2022-10-11 02:30:00|2258.3|2252.3|2256.3|2250.3|2258.5|2252.5|2254.8|2248.8|101
1665455700000|2022-10-11 02:35:00|2256.5|2250.5|2254.8|2248.8|2258|2252|2254.8|2248.8|40
1665456000000|2022-10-11 02:40:00|2255|2249|2254|2248|2255.5|2249.5|2253.8|2247.8|27
1665456300000|2022-10-11 02:45:00|2254.3|2248.3|2256|2250|2256.3|2250.3|2253.5|2247.5|47
1665456600000|2022-10-11 02:50:00|2256.3|2250.3|2255.8|2249.8|2256.8|2250.8|2254.5|2248.5|24
1665456900000|2022-10-11 02:55:00|2256|2250|2255.5|2249.5|2256.3|2250.3|2254.5|2248.5|20
1665457200000|2022-10-11 03:00:00|2255.8|2249.8|2254.8|2248.8|2256|2250|2254.5|2248.5|20
1665457500000|2022-10-11 03:05:00|2254.5|2248.5|2255.3|2249.3|2255.3|2249.3|2254.3|2248.3|5
1665457800000|2022-10-11 03:10:00|2255|2249|2255|2249|2256.5|2250.5|2254.3|2248.3|37
1665458100000|2022-10-11 03:15:00|2254.8|2248.8|2255.3|2249.3|2255.8|2249.8|2254|2248|87
1665458400000|2022-10-11 03:20:00|2255.5|2249.5|2256.3|2250.3|2256.3|2250.3|2255.5|2249.5|6
1665458700000|2022-10-11 03:25:00|2256.5|2250.5|2256.3|2250.3|2257.3|2251.3|2255.3|2249.3|31
1665459000000|2022-10-11 03:30:00|2256|2250|2256|2250|2256|2250|2255|2249|10
1665459300000|2022-10-11 03:35:00|2255.8|2249.8|2255|2249|2256|2250|2254.8|2248.8|10
1665459600000|2022-10-11 03:40:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254|2248|10
1665459900000|2022-10-11 03:45:00|2254.3|2248.3|2254.5|2248.5|2255.8|2249.8|2254.3|2248.3|25
1665460200000|2022-10-11 03:50:00|2253.8|2247.8|2254.5|2248.5|2254.8|2248.8|2253.8|2247.8|8
1665460500000|2022-10-11 03:55:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.3|2248.3|6
1665460800000|2022-10-11 04:00:00|2254.3|2248.3|2254.8|2248.8|2255.3|2249.3|2253.8|2247.8|13
1665461100000|2022-10-11 04:05:00|2255.3|2249.3|2254.8|2248.8|2255.3|2249.3|2254.3|2248.3|31
1665461400000|2022-10-11 04:10:00|2255|2249|2255.3|2249.3|2256|2250|2254.5|2248.5|20
1665461700000|2022-10-11 04:15:00|2255.5|2249.5|2254.8|2248.8|2255.8|2249.8|2254.3|2248.3|29
1665462000000|2022-10-11 04:20:00|2254.5|2248.5|2253.8|2247.8|2254.8|2248.8|2253|2247|31
1665462300000|2022-10-11 04:25:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|3
1665462600000|2022-10-11 04:30:00|2254.3|2248.3|2254.3|2248.3|2255.5|2249.5|2253.3|2247.3|20
1665462900000|2022-10-11 04:35:00|2254.5|2248.5|2254|2248|2255|2249|2253.8|2247.8|14
1665463200000|2022-10-11 04:40:00|2253.8|2247.8|2254.8|2248.8|2255.3|2249.3|2253.3|2247.3|21
1665463500000|2022-10-11 04:45:00|2254.5|2248.5|2253.8|2247.8|2254.5|2248.5|2253.5|2247.5|20
1665463800000|2022-10-11 04:50:00|2253.5|2247.5|2253.8|2247.8|2255|2249|2253.3|2247.3|10
1665464100000|2022-10-11 04:55:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.3|2247.3|12
1665464400000|2022-10-11 05:00:00|2254|2248|2253.5|2247.5|2254|2248|2253.5|2247.5|11
1665464700000|2022-10-11 05:05:00|2253.8|2247.8|2253.8|2247.8|2254|2248|2253.8|2247.8|7
1665465000000|2022-10-11 05:10:00|2253.5|2247.5|2254.3|2248.3|2254.5|2248.5|2253.5|2247.5|11
1665465300000|2022-10-11 05:15:00|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1665465600000|2022-10-11 05:20:00|2254.3|2248.3|2254|2248|2254.8|2248.8|2253.3|2247.3|21
1665465900000|2022-10-11 05:25:00|2253.8|2247.8|2254|2248|2254|2248|2253.5|2247.5|23
1665466200000|2022-10-11 05:30:00|2254.3|2248.3|2253.8|2247.8|2254.8|2248.8|2253.3|2247.3|54
1665466500000|2022-10-11 05:35:00|2253.3|2247.3|2249.4|2243.4|2254|2248|2248.5|2242.5|51
1665466800000|2022-10-11 05:40:00|2249.8|2243.8|2251.3|2245.3|2254.3|2248.3|2249.5|2243.5|69
1665467100000|2022-10-11 05:45:00|2251.8|2245.8|2249.5|2243.5|2252.5|2246.5|2249.5|2243.5|28
1665467400000|2022-10-11 05:50:00|2249.8|2243.8|2251|2245|2251|2245|2247.8|2241.8|22
1665467700000|2022-10-11 05:55:00|2250.8|2244.8|2251.5|2245.5|2252.3|2246.3|2250.3|2244.3|33
1665468000000|2022-10-11 06:00:00|2250.5|2244.5|2248.5|2242.5|2251.8|2245.8|2248|2242|37
1665468300000|2022-10-11 06:05:00|2248|2242|2243.5|2237.5|2249|2243|2242.8|2236.8|51
1665468600000|2022-10-11 06:10:00|2242.3|2236.3|2239.8|2233.8|2242.3|2236.3|2237.8|2231.8|101
1665468900000|2022-10-11 06:15:00|2239.5|2233.5|2240|2234|2240.8|2234.8|2238|2232|66
1665469200000|2022-10-11 06:20:00|2239.8|2233.8|2238.8|2232.8|2242.5|2236.5|2238.5|2232.5|72
1665469500000|2022-10-11 06:25:00|2238.5|2232.5|2236.5|2230.5|2238.8|2232.8|2234.8|2228.8|63
1665469800000|2022-10-11 06:30:00|2236.3|2230.3|2242.3|2236.3|2245.3|2239.3|2236.3|2230.3|72
1665470100000|2022-10-11 06:35:00|2242.5|2236.5|2238.3|2232.3|2243.8|2237.8|2237.5|2231.5|48
1665470400000|2022-10-11 06:40:00|2238.5|2232.5|2240.5|2234.5|2241.8|2235.8|2238.5|2232.5|40
1665470700000|2022-10-11 06:45:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2240|2234|38
1665471000000|2022-10-11 06:50:00|2242.5|2236.5|2241.5|2235.5|2243.3|2237.3|2241|2235|34
1665471300000|2022-10-11 06:55:00|2241.3|2235.3|2242.5|2236.5|2242.8|2236.8|2239|2233|65
1665471600000|2022-10-11 07:00:00|2242.3|2236.3|2235.8|2229.8|2244.3|2238.3|2230.5|2224.5|128
1665471900000|2022-10-11 07:05:00|2235.3|2229.3|2230.8|2224.8|2237.3|2231.3|2229.3|2223.3|90
1665472200000|2022-10-11 07:10:00|2230.5|2224.5|2225.5|2219.5|2232.5|2226.5|2221.8|2215.8|94
1665472500000|2022-10-11 07:15:00|2225.4|2219.4|2222.3|2216.3|2225.4|2219.4|2222.3|2216.3|89
1665472800000|2022-10-11 07:20:00|2222.5|2216.5|2216.6|2210.6|2222.8|2216.8|2212.3|2206.3|56
1665473100000|2022-10-11 07:25:00|2216.8|2210.8|2219.5|2213.5|2221.8|2215.8|2216.8|2210.8|73
1665473400000|2022-10-11 07:30:00|2219.8|2213.8|2219.3|2213.3|2223|2217|2219|2213|61
1665473700000|2022-10-11 07:35:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2218.3|2212.3|41
1665474000000|2022-10-11 07:40:00|2219.5|2213.5|2223.3|2217.3|2224.3|2218.3|2219.5|2213.5|55
1665474300000|2022-10-11 07:45:00|2224|2218|2220.8|2214.8|2224.8|2218.8|2219.8|2213.8|37
1665474600000|2022-10-11 07:50:00|2220.5|2214.5|2216.8|2210.8|2221.8|2215.8|2216|2210|54
1665474900000|2022-10-11 07:55:00|2216.5|2210.5|2209.3|2203.3|2216.5|2210.5|2205.9|2199.9|58
1665475200000|2022-10-11 08:00:00|2208.3|2202.3|2212.3|2206.3|2214|2208|2207.3|2201.3|87
1665475500000|2022-10-11 08:05:00|2212.5|2206.5|2220|2214|2220|2214|2212.3|2206.3|65
1665475800000|2022-10-11 08:10:00|2220.3|2214.3|2219.8|2213.8|2221.8|2215.8|2219.3|2213.3|30
1665476100000|2022-10-11 08:15:00|2219.5|2213.5|2213.8|2207.8|2219.5|2213.5|2211.8|2205.8|50
1665476400000|2022-10-11 08:20:00|2214|2208|2212.8|2206.8|2214.8|2208.8|2211.5|2205.5|62
1665476700000|2022-10-11 08:25:00|2212.5|2206.5|2209.5|2203.5|2213.8|2207.8|2208.8|2202.8|64
1665477000000|2022-10-11 08:30:00|2209.8|2203.8|2213|2207|2215.3|2209.3|2209.3|2203.3|68
1665477300000|2022-10-11 08:35:00|2213.3|2207.3|2206.8|2200.8|2215.5|2209.5|2206.5|2200.5|63
1665477600000|2022-10-11 08:40:00|2206.5|2200.5|2204.8|2198.8|2206.5|2200.5|2204.8|2198.8|63
1665477900000|2022-10-11 08:45:00|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2205|2199|36
1665478200000|2022-10-11 08:50:00|2206.5|2200.5|2208.3|2202.3|2211.8|2205.8|2206.5|2200.5|57
1665478500000|2022-10-11 08:55:00|2208.5|2202.5|2209.3|2203.3|2211.5|2205.5|2208.5|2202.5|21
1665478800000|2022-10-11 09:00:00|2209|2203|2210|2204|2210.5|2204.5|2209|2203|18
1665479100000|2022-10-11 09:05:00|2209.8|2203.8|2212.8|2206.8|2213.3|2207.3|2209.8|2203.8|25
1665479400000|2022-10-11 09:10:00|2212.5|2206.5|2209|2203|2212.5|2206.5|2209|2203|47
1665479700000|2022-10-11 09:15:00|2209.3|2203.3|2211.5|2205.5|2212.5|2206.5|2209.3|2203.3|27
1665480000000|2022-10-11 09:20:00|2211.8|2205.8|2212.3|2206.3|2213|2207|2211.5|2205.5|22
1665480300000|2022-10-11 09:25:00|2212|2206|2210|2204|2212|2206|2208.8|2202.8|18
1665480600000|2022-10-11 09:30:00|2210.3|2204.3|2210|2204|2211.3|2205.3|2209.5|2203.5|45
1665480900000|2022-10-11 09:35:00|2210.3|2204.3|2211.3|2205.3|2211.5|2205.5|2209.8|2203.8|37
1665481200000|2022-10-11 09:40:00|2211|2205|2208.8|2202.8|2211.3|2205.3|2208.8|2202.8|38
1665481500000|2022-10-11 09:45:00|2208.5|2202.5|2207|2201|2208.5|2202.5|2206.8|2200.8|19
1665481800000|2022-10-11 09:50:00|2206.5|2200.5|2206.5|2200.5|2208|2202|2206.5|2200.5|27
1665482100000|2022-10-11 09:55:00|2206.3|2200.3|2199.1|2193.1|2206.8|2200.8|2196.5|2190.5|53
1665482400000|2022-10-11 10:00:00|2198.9|2192.9|2201.5|2195.5|2204|2198|2197.1|2191.1|54
1665482700000|2022-10-11 10:05:00|2201.8|2195.8|2203|2197|2204.5|2198.5|2201.8|2195.8|32
1665483000000|2022-10-11 10:10:00|2202.8|2196.8|2204|2198|2205.8|2199.8|2202.8|2196.8|35
1665483300000|2022-10-11 10:15:00|2203.8|2197.8|2203.3|2197.3|2204|2198|2202.3|2196.3|19
1665483600000|2022-10-11 10:20:00|2203.5|2197.5|2205.8|2199.8|2206.3|2200.3|2203.5|2197.5|46
1665483900000|2022-10-11 10:25:00|2206|2200|2209|2203|2210.3|2204.3|2206|2200|83
1665484200000|2022-10-11 10:30:00|2209.3|2203.3|2212|2206|2213.5|2207.5|2207.5|2201.5|34
1665484500000|2022-10-11 10:35:00|2212.3|2206.3|2211|2205|2213|2207|2210.3|2204.3|36
1665484800000|2022-10-11 10:40:00|2211.3|2205.3|2209.3|2203.3|2213.5|2207.5|2209.3|2203.3|32
1665485100000|2022-10-11 10:45:00|2209.5|2203.5|2210.3|2204.3|2211.5|2205.5|2209.3|2203.3|42
1665485400000|2022-10-11 10:50:00|2210.5|2204.5|2213.5|2207.5|2213.5|2207.5|2210|2204|31
1665485700000|2022-10-11 10:55:00|2213.8|2207.8|2217|2211|2221|2215|2213.5|2207.5|60
1665486000000|2022-10-11 11:00:00|2217.3|2211.3|2217.5|2211.5|2219.5|2213.5|2216|2210|68
1665486300000|2022-10-11 11:05:00|2217.3|2211.3|2220.3|2214.3|2221.5|2215.5|2216.5|2210.5|43
1665486600000|2022-10-11 11:10:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2217.5|2211.5|27
1665486900000|2022-10-11 11:15:00|2218.5|2212.5|2220|2214|2220.5|2214.5|2217.8|2211.8|34
1665487200000|2022-10-11 11:20:00|2219.8|2213.8|2218.5|2212.5|2220|2214|2218.3|2212.3|52
1665487500000|2022-10-11 11:25:00|2218.3|2212.3|2214|2208|2218.3|2212.3|2214|2208|53
1665487800000|2022-10-11 11:30:00|2213.8|2207.8|2215|2209|2216.3|2210.3|2212|2206|55
1665488100000|2022-10-11 11:35:00|2214.8|2208.8|2221.9|2215.9|2225.6|2219.6|2213.8|2207.8|78
1665488400000|2022-10-11 11:40:00|2221.8|2215.8|2224|2218|2227.8|2221.8|2220.5|2214.5|56
1665488700000|2022-10-11 11:45:00|2224.5|2218.5|2226.5|2220.5|2229.5|2223.5|2224.5|2218.5|58
1665489000000|2022-10-11 11:50:00|2226.3|2220.3|2227.3|2221.3|2228.5|2222.5|2225.5|2219.5|22
1665489300000|2022-10-11 11:55:00|2227.5|2221.5|2220|2214|2232.5|2226.5|2219.8|2213.8|141
1665489600000|2022-10-11 12:00:00|2219.8|2213.8|2227.5|2221.5|2229|2223|2219.3|2213.3|76
1665489900000|2022-10-11 12:05:00|2227.8|2221.8|2231.8|2225.8|2231.8|2225.8|2227.3|2221.3|43
1665490200000|2022-10-11 12:10:00|2232|2226|2237|2231|2237|2231|2232|2226|36
1665490500000|2022-10-11 12:15:00|2237.3|2231.3|2236.3|2230.3|2241|2235|2234.8|2228.8|82
1665490800000|2022-10-11 12:20:00|2236.5|2230.5|2239.3|2233.3|2240.8|2234.8|2235.3|2229.3|51
1665491100000|2022-10-11 12:25:00|2239|2233|2240.5|2234.5|2240.8|2234.8|2238.5|2232.5|34
1665491400000|2022-10-11 12:30:00|2240.3|2234.3|2250.5|2244.5|2251.5|2245.5|2240|2234|89
1665491700000|2022-10-11 12:35:00|2250.8|2244.8|2247.8|2241.8|2255.8|2249.8|2247.8|2241.8|107
1665492000000|2022-10-11 12:40:00|2247.5|2241.5|2241.5|2235.5|2247.5|2241.5|2240.8|2234.8|57
1665492300000|2022-10-11 12:45:00|2241.8|2235.8|2244|2238|2244.3|2238.3|2241|2235|35
1665492600000|2022-10-11 12:50:00|2243.8|2237.8|2245|2239|2245.5|2239.5|2243|2237|43
1665492900000|2022-10-11 12:55:00|2244.8|2238.8|2241.5|2235.5|2245.5|2239.5|2241.5|2235.5|23
1665493200000|2022-10-11 13:00:00|2241.8|2235.8|2237.5|2231.5|2242.3|2236.3|2236.3|2230.3|107
1665493500000|2022-10-11 13:05:00|2237.8|2231.8|2238.3|2232.3|2240.3|2234.3|2236.8|2230.8|41
1665493800000|2022-10-11 13:10:00|2237.8|2231.8|2236.5|2230.5|2239|2233|2233.5|2227.5|75
1665494100000|2022-10-11 13:15:00|2236.3|2230.3|2233.3|2227.3|2236.8|2230.8|2233|2227|35
1665494400000|2022-10-11 13:20:00|2233|2227|2231.8|2225.8|2233.3|2227.3|2231.5|2225.5|46
1665494700000|2022-10-11 13:25:00|2232|2226|2233.3|2227.3|2234.5|2228.5|2228.8|2222.8|46
1665495000000|2022-10-11 13:30:00|2233.5|2227.5|2230.8|2224.8|2234|2228|2229|2223|85
1665495300000|2022-10-11 13:35:00|2230.5|2224.5|2231.8|2225.8|2233.3|2227.3|2229.5|2223.5|94
1665495600000|2022-10-11 13:40:00|2231.5|2225.5|2234.5|2228.5|2234.5|2228.5|2231|2225|151
1665495900000|2022-10-11 13:45:00|2234.3|2228.3|2226.8|2220.8|2236.5|2230.5|2226.3|2220.3|114
1665496200000|2022-10-11 13:50:00|2227|2221|2224.8|2218.8|2229.3|2223.3|2224.8|2218.8|75
1665496500000|2022-10-11 13:55:00|2224.5|2218.5|2225.8|2219.8|2228.8|2222.8|2223.8|2217.8|88
1665496800000|2022-10-11 14:00:00|2226|2220|2223.5|2217.5|2226.8|2220.8|2220.5|2214.5|78
1665497100000|2022-10-11 14:05:00|2223|2217|2227.3|2221.3|2227.8|2221.8|2222.3|2216.3|111
1665497400000|2022-10-11 14:10:00|2227.5|2221.5|2231.3|2225.3|2231.3|2225.3|2224.5|2218.5|148
1665497700000|2022-10-11 14:15:00|2231.5|2225.5|2234.3|2228.3|2235.5|2229.5|2228.5|2222.5|85
1665498000000|2022-10-11 14:20:00|2234.5|2228.5|2235.8|2229.8|2237.8|2231.8|2233|2227|51
1665498300000|2022-10-11 14:25:00|2235.5|2229.5|2237.3|2231.3|2239|2233|2235.3|2229.3|79
1665498600000|2022-10-11 14:30:00|2237|2231|2237.3|2231.3|2238.8|2232.8|2233.3|2227.3|80
1665498900000|2022-10-11 14:35:00|2237|2231|2234.3|2228.3|2238.5|2232.5|2234|2228|49
1665499200000|2022-10-11 14:40:00|2234.5|2228.5|2236.8|2230.8|2240|2234|2234.3|2228.3|83
1665499500000|2022-10-11 14:45:00|2237.3|2231.3|2235.8|2229.8|2238|2232|2235.3|2229.3|44
1665499800000|2022-10-11 14:50:00|2236|2230|2236|2230|2238|2232|2235.5|2229.5|39
1665500100000|2022-10-11 14:55:00|2236.3|2230.3|2237|2231|2237|2231|2236.3|2230.3|20
1665500400000|2022-10-11 15:00:00|2237.3|2231.3|2240.8|2234.8|2240.8|2234.8|2236.5|2230.5|50
1665500700000|2022-10-11 15:05:00|2241|2235|2241.5|2235.5|2245|2239|2240.8|2234.8|29
1665501000000|2022-10-11 15:10:00|2241.8|2235.8|2243|2237|2245|2239|2241.8|2235.8|24
1665501300000|2022-10-11 15:15:00|2243.5|2237.5|2239|2233|2244.3|2238.3|2238.8|2232.8|29
1665501600000|2022-10-11 15:20:00|2239.5|2233.5|2232.5|2226.5|2240.8|2234.8|2232.3|2226.3|57
1665501900000|2022-10-11 15:25:00|2231.8|2225.8|2231.5|2225.5|2232.8|2226.8|2231|2225|46
1665502200000|2022-10-11 15:30:00|2231.8|2225.8|2244.3|2238.3|2244.3|2238.3|2231.3|2225.3|105
1665502500000|2022-10-11 15:35:00|2244|2238|2243.3|2237.3|2244.3|2238.3|2241.8|2235.8|48
1665502800000|2022-10-11 15:40:00|2243.5|2237.5|2243.8|2237.8|2244.5|2238.5|2239.8|2233.8|66
1665503100000|2022-10-11 15:45:00|2244|2238|2246.3|2240.3|2246.8|2240.8|2240.5|2234.5|53
1665503400000|2022-10-11 15:50:00|2246.5|2240.5|2243.8|2237.8|2247.3|2241.3|2241.9|2235.9|82
1665503700000|2022-10-11 15:55:00|2244|2238|2246.5|2240.5|2249.3|2243.3|2244|2238|31
1665504000000|2022-10-11 16:00:00|2246|2240|2243|2237|2246|2240|2241.5|2235.5|29
1665504300000|2022-10-11 16:05:00|2242.8|2236.8|2242|2236|2243.3|2237.3|2242|2236|23
1665504600000|2022-10-11 16:10:00|2242.3|2236.3|2243.5|2237.5|2243.8|2237.8|2242|2236|18
1665504900000|2022-10-11 16:15:00|2243.8|2237.8|2244.8|2238.8|2245.5|2239.5|2243.5|2237.5|22
1665505200000|2022-10-11 16:20:00|2244.5|2238.5|2245.8|2239.8|2246.8|2240.8|2244.5|2238.5|23
1665505500000|2022-10-11 16:25:00|2245.5|2239.5|2244.8|2238.8|2245.8|2239.8|2244.8|2238.8|12
1665505800000|2022-10-11 16:30:00|2244.5|2238.5|2245.5|2239.5|2245.8|2239.8|2244.5|2238.5|13
1665506100000|2022-10-11 16:35:00|2245.8|2239.8|2245.8|2239.8|2246.3|2240.3|2245.5|2239.5|23
1665506400000|2022-10-11 16:40:00|2246|2240|2247.8|2241.8|2249.5|2243.5|2246|2240|34
1665506700000|2022-10-11 16:45:00|2248|2242|2250.3|2244.3|2251|2245|2248|2242|40
1665507000000|2022-10-11 16:50:00|2250|2244|2250.3|2244.3|2251.5|2245.5|2249.8|2243.8|33
1665507300000|2022-10-11 16:55:00|2250|2244|2251.3|2245.3|2252|2246|2249.3|2243.3|58
1665507600000|2022-10-11 17:00:00|2251|2245|2248.5|2242.5|2251|2245|2248.5|2242.5|27
1665507900000|2022-10-11 17:05:00|2248.3|2242.3|2250|2244|2250.3|2244.3|2248|2242|12
1665508200000|2022-10-11 17:10:00|2249.8|2243.8|2249.3|2243.3|2251.3|2245.3|2249|2243|20
1665508500000|2022-10-11 17:15:00|2249.5|2243.5|2248|2242|2251|2245|2247.3|2241.3|29
1665508800000|2022-10-11 17:20:00|2247.8|2241.8|2249.8|2243.8|2250.3|2244.3|2247.8|2241.8|17
1665509100000|2022-10-11 17:25:00|2250|2244|2255|2249|2256.8|2250.8|2250|2244|32
1665509400000|2022-10-11 17:30:00|2255.3|2249.3|2256|2250|2259.1|2253.1|2255.1|2249.1|37
1665509700000|2022-10-11 17:35:00|2255.8|2249.8|2255.3|2249.3|2256|2250|2254.4|2248.4|19
1665510000000|2022-10-11 17:40:00|2255|2249|2253|2247|2255.3|2249.3|2251.8|2245.8|20
1665510300000|2022-10-11 17:45:00|2253.3|2247.3|2253.3|2247.3|2253.5|2247.5|2252.8|2246.8|5
1665510600000|2022-10-11 17:50:00|2253.5|2247.5|2253.5|2247.5|2254.3|2248.3|2251.5|2245.5|25
1665510900000|2022-10-11 17:55:00|2258|2243|2256.8|2241.8|2258|2243|2256.5|2241.5|7
1665532800000|2022-10-12 00:00:00|2249.4|2243.4|2246.4|2240.4|2249.4|2243.4|2244.4|2238.4|26
1665533100000|2022-10-12 00:05:00|2246.1|2240.1|2246.5|2240.5|2246.5|2240.5|2245.8|2239.8|5
1665533400000|2022-10-12 00:10:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2245.8|2239.8|6
1665533700000|2022-10-12 00:15:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2243.4|2237.4|16
1665534000000|2022-10-12 00:20:00|2245.8|2239.8|2246|2240|2246.5|2240.5|2244.3|2238.3|36
1665534300000|2022-10-12 00:25:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|5
1665534600000|2022-10-12 00:30:00|2246.5|2240.5|2248.5|2242.5|2248.5|2242.5|2246.5|2240.5|7
1665534900000|2022-10-12 00:35:00|2248.8|2242.8|2249.3|2243.3|2249.8|2243.8|2248.8|2242.8|44
1665535200000|2022-10-12 00:40:00|2249.5|2243.5|2250.3|2244.3|2250.5|2244.5|2249.5|2243.5|8
1665535500000|2022-10-12 00:45:00|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250.3|2244.3|6
1665535800000|2022-10-12 00:50:00|2250.5|2244.5|2250.5|2244.5|2251.8|2245.8|2250.3|2244.3|8
1665536100000|2022-10-12 00:55:00|2250.8|2244.8|2249.3|2243.3|2251|2245|2248.5|2242.5|28
1665536400000|2022-10-12 01:00:00|2249.5|2243.5|2245|2239|2249.5|2243.5|2244|2238|83
1665536700000|2022-10-12 01:05:00|2244.8|2238.8|2241|2235|2245|2239|2240.8|2234.8|60
1665537000000|2022-10-12 01:10:00|2241.3|2235.3|2242.8|2236.8|2242.8|2236.8|2241.3|2235.3|11
1665537300000|2022-10-12 01:15:00|2242.5|2236.5|2240.3|2234.3|2243|2237|2239.8|2233.8|32
1665537600000|2022-10-12 01:20:00|2240.8|2234.8|2243.5|2237.5|2246.4|2240.4|2240.3|2234.3|105
1665537900000|2022-10-12 01:25:00|2242.8|2236.8|2240|2234|2244.5|2238.5|2240|2234|91
1665538200000|2022-10-12 01:30:00|2240.8|2234.8|2235.8|2229.8|2240.8|2234.8|2234.5|2228.5|141
1665538500000|2022-10-12 01:35:00|2236.3|2230.3|2239.3|2233.3|2239.8|2233.8|2234.8|2228.8|59
1665538800000|2022-10-12 01:40:00|2239|2233|2240.8|2234.8|2241.3|2235.3|2238.5|2232.5|54
1665539100000|2022-10-12 01:45:00|2241|2235|2240.8|2234.8|2241.3|2235.3|2240.3|2234.3|30
1665539400000|2022-10-12 01:50:00|2241|2235|2238.8|2232.8|2242.8|2236.8|2238.8|2232.8|52
1665539700000|2022-10-12 01:55:00|2238.5|2232.5|2238.3|2232.3|2239.5|2233.5|2237.8|2231.8|17
1665540000000|2022-10-12 02:00:00|2238.8|2232.8|2237|2231|2239.3|2233.3|2237|2231|39
1665540300000|2022-10-12 02:05:00|2236.8|2230.8|2233.8|2227.8|2238.5|2232.5|2233.8|2227.8|41
1665540600000|2022-10-12 02:10:00|2233.5|2227.5|2228|2222|2233.5|2227.5|2225.8|2219.8|56
1665540900000|2022-10-12 02:15:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.3|2221.3|21
1665541200000|2022-10-12 02:20:00|2228|2222|2229.3|2223.3|2229.3|2223.3|2227.5|2221.5|12
1665541500000|2022-10-12 02:25:00|2229.5|2223.5|2227.8|2221.8|2229.8|2223.8|2227.5|2221.5|15
1665541800000|2022-10-12 02:30:00|2227.5|2221.5|2231|2225|2231|2225|2227|2221|38
1665542100000|2022-10-12 02:35:00|2231.3|2225.3|2228.3|2222.3|2231.8|2225.8|2228.3|2222.3|33
1665542400000|2022-10-12 02:40:00|2228.5|2222.5|2226.3|2220.3|2228.5|2222.5|2226.3|2220.3|16
1665542700000|2022-10-12 02:45:00|2226.8|2220.8|2229.3|2223.3|2229.8|2223.8|2226.5|2220.5|29
1665543000000|2022-10-12 02:50:00|2229.8|2223.8|2231|2225|2232.8|2226.8|2227.5|2221.5|43
1665543300000|2022-10-12 02:55:00|2231.3|2225.3|2232.5|2226.5|2233|2227|2230|2224|36
1665543600000|2022-10-12 03:00:00|2232.8|2226.8|2230.5|2224.5|2233|2227|2230|2224|27
1665543900000|2022-10-12 03:05:00|2231|2225|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|6
1665544200000|2022-10-12 03:10:00|2231|2225|2232|2226|2232.5|2226.5|2230.5|2224.5|18
1665544500000|2022-10-12 03:15:00|2232.3|2226.3|2229.5|2223.5|2232.3|2226.3|2227.5|2221.5|35
1665544800000|2022-10-12 03:20:00|2229.3|2223.3|2230.8|2224.8|2231.5|2225.5|2228.5|2222.5|31
1665545100000|2022-10-12 03:25:00|2231|2225|2231.3|2225.3|2232.5|2226.5|2230.5|2224.5|23
1665545400000|2022-10-12 03:30:00|2231|2225|2229.3|2223.3|2231|2225|2228.5|2222.5|16
1665545700000|2022-10-12 03:35:00|2229|2223|2229.8|2223.8|2230.3|2224.3|2229|2223|20
1665546000000|2022-10-12 03:40:00|2230|2224|2230|2224|2231|2225|2229|2223|25
1665546300000|2022-10-12 03:45:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229|2223|27
1665546600000|2022-10-12 03:50:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1665546900000|2022-10-12 03:55:00|2229.3|2223.3|2229.8|2223.8|2230|2224|2229.3|2223.3|4
1665547200000|2022-10-12 04:00:00|2229.5|2223.5|2237.9|2231.9|2239.8|2233.8|2229.5|2223.5|90
1665547500000|2022-10-12 04:05:00|2238.3|2232.3|2232|2226|2238.3|2232.3|2231.3|2225.3|200
1665547800000|2022-10-12 04:10:00|2231.8|2225.8|2233|2227|2234.5|2228.5|2230.8|2224.8|130
1665548100000|2022-10-12 04:15:00|2233.3|2227.3|2233|2227|2233.3|2227.3|2231.3|2225.3|87
1665548400000|2022-10-12 04:20:00|2232.8|2226.8|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|51
1665548700000|2022-10-12 04:25:00|2233|2227|2233.3|2227.3|2233.5|2227.5|2232.5|2226.5|20
1665549000000|2022-10-12 04:30:00|2233.5|2227.5|2230.3|2224.3|2233.8|2227.8|2230.3|2224.3|21
1665549300000|2022-10-12 04:35:00|2230|2224|2230|2224|2231.8|2225.8|2229.5|2223.5|31
1665549600000|2022-10-12 04:40:00|2230.3|2224.3|2229.8|2223.8|2230.5|2224.5|2229.8|2223.8|9
1665549900000|2022-10-12 04:45:00|2230.3|2224.3|2231|2225|2231.8|2225.8|2230|2224|17
1665550200000|2022-10-12 04:50:00|2231.5|2225.5|2234.8|2228.8|2235|2229|2231|2225|21
1665550500000|2022-10-12 04:55:00|2234.5|2228.5|2235|2229|2235|2229|2234.5|2228.5|3
1665550800000|2022-10-12 05:00:00|2235.3|2229.3|2235.8|2229.8|2236|2230|2234.8|2228.8|13
1665551100000|2022-10-12 05:05:00|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|5
1665551400000|2022-10-12 05:10:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2234.3|2228.3|13
1665551700000|2022-10-12 05:15:00|2234.8|2228.8|2234.5|2228.5|2235|2229|2234|2228|7
1665552000000|2022-10-12 05:20:00|2234.8|2228.8|2236|2230|2236|2230|2234.8|2228.8|10
1665552300000|2022-10-12 05:25:00|2236.5|2230.5|2235.5|2229.5|2237|2231|2234.3|2228.3|20
1665552600000|2022-10-12 05:30:00|2235.3|2229.3|2232.8|2226.8|2235.3|2229.3|2228.8|2222.8|52
1665552900000|2022-10-12 05:35:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|30
1665553200000|2022-10-12 05:40:00|2233|2227|2241.8|2235.8|2241.8|2235.8|2232.3|2226.3|63
1665553500000|2022-10-12 05:45:00|2242|2236|2240|2234|2242.8|2236.8|2239.8|2233.8|42
1665553800000|2022-10-12 05:50:00|2239.8|2233.8|2240|2234|2241.3|2235.3|2238.8|2232.8|43
1665554100000|2022-10-12 05:55:00|2239.8|2233.8|2239.5|2233.5|2240.5|2234.5|2238.8|2232.8|47
1665554400000|2022-10-12 06:00:00|2240|2234|2238|2232|2240.3|2234.3|2237.3|2231.3|40
1665554700000|2022-10-12 06:05:00|2238.3|2232.3|2238.8|2232.8|2240|2234|2238.3|2232.3|30
1665555000000|2022-10-12 06:10:00|2239.3|2233.3|2239.8|2233.8|2240|2234|2238.5|2232.5|36
1665555300000|2022-10-12 06:15:00|2239.5|2233.5|2239|2233|2241|2235|2238.8|2232.8|39
1665555600000|2022-10-12 06:20:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2235|2229|43
1665555900000|2022-10-12 06:25:00|2239.3|2233.3|2232|2226|2240|2234|2232|2226|40
1665556200000|2022-10-12 06:30:00|2232.8|2226.8|2234.3|2228.3|2237.3|2231.3|2231.5|2225.5|74
1665556500000|2022-10-12 06:35:00|2234|2228|2233.5|2227.5|2234|2228|2232.8|2226.8|19
1665556800000|2022-10-12 06:40:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2232.5|2226.5|47
1665557100000|2022-10-12 06:45:00|2235.3|2229.3|2234.5|2228.5|2235.8|2229.8|2233.3|2227.3|48
1665557400000|2022-10-12 06:50:00|2234.8|2228.8|2235.5|2229.5|2238.5|2232.5|2234.5|2228.5|46
1665557700000|2022-10-12 06:55:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2231.8|2225.8|66
1665558000000|2022-10-12 07:00:00|2234.5|2228.5|2227.5|2221.5|2234.5|2228.5|2226.5|2220.5|92
1665558300000|2022-10-12 07:05:00|2227.3|2221.3|2229|2223|2229.8|2223.8|2225.8|2219.8|77
1665558600000|2022-10-12 07:10:00|2228.8|2222.8|2227|2221|2229|2223|2223.5|2217.5|59
1665558900000|2022-10-12 07:15:00|2226.8|2220.8|2230.3|2224.3|2231.3|2225.3|2225.3|2219.3|52
1665559200000|2022-10-12 07:20:00|2230.5|2224.5|2234|2228|2234.8|2228.8|2230.5|2224.5|31
1665559500000|2022-10-12 07:25:00|2234.3|2228.3|2224.8|2218.8|2234.5|2228.5|2222.3|2216.3|122
1665559800000|2022-10-12 07:30:00|2224.3|2218.3|2224.3|2218.3|2226.8|2220.8|2222|2216|84
1665560100000|2022-10-12 07:35:00|2224.5|2218.5|2227.3|2221.3|2228.3|2222.3|2224.3|2218.3|78
1665560400000|2022-10-12 07:40:00|2227|2221|2227|2221|2227.5|2221.5|2226.5|2220.5|39
1665560700000|2022-10-12 07:45:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2224.5|2218.5|33
1665561000000|2022-10-12 07:50:00|2226|2220|2225.8|2219.8|2227|2221|2223.3|2217.3|46
1665561300000|2022-10-12 07:55:00|2226|2220|2226.5|2220.5|2227.3|2221.3|2225.5|2219.5|31
1665561600000|2022-10-12 08:00:00|2226.8|2220.8|2232.3|2226.3|2236.8|2230.8|2224.8|2218.8|69
1665561900000|2022-10-12 08:05:00|2232|2226|2226.8|2220.8|2232.3|2226.3|2226.5|2220.5|52
1665562200000|2022-10-12 08:10:00|2226.5|2220.5|2222.3|2216.3|2227.8|2221.8|2222|2216|71
1665562500000|2022-10-12 08:15:00|2222|2216|2222.5|2216.5|2225.5|2219.5|2222|2216|51
1665562800000|2022-10-12 08:20:00|2222.3|2216.3|2223.3|2217.3|2224.8|2218.8|2221|2215|51
1665563100000|2022-10-12 08:25:00|2223|2217|2222.5|2216.5|2224.8|2218.8|2222.3|2216.3|71
1665563400000|2022-10-12 08:30:00|2222.3|2216.3|2216.3|2210.3|2224.5|2218.5|2216|2210|71
1665563700000|2022-10-12 08:35:00|2216|2210|2216.3|2210.3|2219|2213|2213.8|2207.8|92
1665564000000|2022-10-12 08:40:00|2216.5|2210.5|2216.5|2210.5|2218.8|2212.8|2216|2210|70
1665564300000|2022-10-12 08:45:00|2216.3|2210.3|2221.3|2215.3|2222|2216|2216.3|2210.3|52
1665564600000|2022-10-12 08:50:00|2221.5|2215.5|2221|2215|2223.3|2217.3|2219.8|2213.8|59
1665564900000|2022-10-12 08:55:00|2221.3|2215.3|2221.5|2215.5|2223|2217|2220|2214|48
1665565200000|2022-10-12 09:00:00|2221.8|2215.8|2224|2218|2224|2218|2218.5|2212.5|85
1665565500000|2022-10-12 09:05:00|2224.8|2218.8|2220.5|2214.5|2227|2221|2219.5|2213.5|65
1665565800000|2022-10-12 09:10:00|2220.8|2214.8|2218.8|2212.8|2221.3|2215.3|2217|2211|46
1665566100000|2022-10-12 09:15:00|2219|2213|2222.8|2216.8|2222.8|2216.8|2219|2213|43
1665566400000|2022-10-12 09:20:00|2222.5|2216.5|2221.3|2215.3|2222.5|2216.5|2219.5|2213.5|49
1665566700000|2022-10-12 09:25:00|2221.5|2215.5|2225.3|2219.3|2226.5|2220.5|2218.8|2212.8|68
1665567000000|2022-10-12 09:30:00|2225.5|2219.5|2223.3|2217.3|2228.5|2222.5|2222.5|2216.5|83
1665567300000|2022-10-12 09:35:00|2223.5|2217.5|2225.3|2219.3|2226|2220|2223.3|2217.3|38
1665567600000|2022-10-12 09:40:00|2225.5|2219.5|2225.8|2219.8|2227.3|2221.3|2224.8|2218.8|32
1665567900000|2022-10-12 09:45:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2224|2218|31
1665568200000|2022-10-12 09:50:00|2225.3|2219.3|2218.5|2212.5|2225.3|2219.3|2218.3|2212.3|36
1665568500000|2022-10-12 09:55:00|2218.3|2212.3|2216|2210|2219.3|2213.3|2216|2210|34
1665568800000|2022-10-12 10:00:00|2216.3|2210.3|2216.5|2210.5|2218.8|2212.8|2216|2210|35
1665569100000|2022-10-12 10:05:00|2216.3|2210.3|2215.5|2209.5|2216.5|2210.5|2215|2209|18
1665569400000|2022-10-12 10:10:00|2215.8|2209.8|2213.5|2207.5|2216.8|2210.8|2213.5|2207.5|32
1665569700000|2022-10-12 10:15:00|2213.3|2207.3|2208.8|2202.8|2213.3|2207.3|2208.8|2202.8|44
1665570000000|2022-10-12 10:20:00|2209|2203|2209.8|2203.8|2210.8|2204.8|2208.8|2202.8|26
1665570300000|2022-10-12 10:25:00|2210|2204|2210.8|2204.8|2211.8|2205.8|2209.5|2203.5|55
1665570600000|2022-10-12 10:30:00|2210.5|2204.5|2212|2206|2212.3|2206.3|2210.5|2204.5|38
1665570900000|2022-10-12 10:35:00|2211.8|2205.8|2214.5|2208.5|2214.5|2208.5|2211.3|2205.3|19
1665571200000|2022-10-12 10:40:00|2214.8|2208.8|2214.3|2208.3|2215.5|2209.5|2213.5|2207.5|31
1665571500000|2022-10-12 10:45:00|2214|2208|2214.3|2208.3|2214.8|2208.8|2213.5|2207.5|25
1665571800000|2022-10-12 10:50:00|2214|2208|2215|2209|2215|2209|2212.3|2206.3|31
1665572100000|2022-10-12 10:55:00|2214.8|2208.8|2217.3|2211.3|2217.3|2211.3|2214.8|2208.8|23
1665572400000|2022-10-12 11:00:00|2217.5|2211.5|2214.8|2208.8|2218|2212|2214.8|2208.8|59
1665572700000|2022-10-12 11:05:00|2215|2209|2218.3|2212.3|2219.5|2213.5|2214.8|2208.8|33
1665573000000|2022-10-12 11:10:00|2218.5|2212.5|2218|2212|2218.5|2212.5|2216.5|2210.5|22
1665573300000|2022-10-12 11:15:00|2217.8|2211.8|2216.8|2210.8|2218|2212|2216.5|2210.5|21
1665573600000|2022-10-12 11:20:00|2217|2211|2219.8|2213.8|2220|2214|2216.8|2210.8|42
1665573900000|2022-10-12 11:25:00|2220|2214|2219.8|2213.8|2222.3|2216.3|2218.8|2212.8|40
1665574200000|2022-10-12 11:30:00|2220|2214|2219|2213|2220.3|2214.3|2218.3|2212.3|35
1665574500000|2022-10-12 11:35:00|2218.8|2212.8|2217.3|2211.3|2219.3|2213.3|2217.3|2211.3|47
1665574800000|2022-10-12 11:40:00|2217|2211|2215.8|2209.8|2217|2211|2213|2207|31
1665575100000|2022-10-12 11:45:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2212.8|2206.8|38
1665575400000|2022-10-12 11:50:00|2214.5|2208.5|2213|2207|2215|2209|2211|2205|38
1665575700000|2022-10-12 11:55:00|2212.8|2206.8|2219.3|2213.3|2220.5|2214.5|2209.8|2203.8|106
1665576000000|2022-10-12 12:00:00|2219.5|2213.5|2220.8|2214.8|2221.8|2215.8|2219.3|2213.3|35
1665576300000|2022-10-12 12:05:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2220.5|2214.5|23
1665576600000|2022-10-12 12:10:00|2221.3|2215.3|2220.8|2214.8|2221.5|2215.5|2220.3|2214.3|38
1665576900000|2022-10-12 12:15:00|2220.5|2214.5|2216|2210|2221|2215|2216|2210|73
1665577200000|2022-10-12 12:20:00|2216.3|2210.3|2218|2212|2218|2212|2215|2209|44
1665577500000|2022-10-12 12:25:00|2218.3|2212.3|2219|2213|2220|2214|2218|2212|19
1665577800000|2022-10-12 12:30:00|2218.8|2212.8|2212.3|2206.3|2218.8|2212.8|2211.5|2205.5|115
1665578100000|2022-10-12 12:35:00|2212|2206|2213|2207|2213.5|2207.5|2211.3|2205.3|70
1665578400000|2022-10-12 12:40:00|2212.8|2206.8|2215.5|2209.5|2217.5|2211.5|2212.8|2206.8|64
1665578700000|2022-10-12 12:45:00|2215.3|2209.3|2215.8|2209.8|2219.8|2213.8|2215.3|2209.3|64
1665579000000|2022-10-12 12:50:00|2215.5|2209.5|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|45
1665579300000|2022-10-12 12:55:00|2217.5|2211.5|2218.5|2212.5|2219|2213|2216.8|2210.8|33
1665579600000|2022-10-12 13:00:00|2218|2212|2211.5|2205.5|2218.8|2212.8|2209|2203|119
1665579900000|2022-10-12 13:05:00|2211.8|2205.8|2211|2205|2212.8|2206.8|2210.8|2204.8|59
1665580200000|2022-10-12 13:10:00|2210.8|2204.8|2212.5|2206.5|2212.5|2206.5|2210.8|2204.8|36
1665580500000|2022-10-12 13:15:00|2212.8|2206.8|2217.5|2211.5|2218.3|2212.3|2212.8|2206.8|57
1665580800000|2022-10-12 13:20:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2214.8|2208.8|42
1665581100000|2022-10-12 13:25:00|2216.5|2210.5|2216.8|2210.8|2217.5|2211.5|2216.3|2210.3|38
1665581400000|2022-10-12 13:30:00|2217.5|2211.5|2214.8|2208.8|2218|2212|2212.5|2206.5|87
1665581700000|2022-10-12 13:35:00|2215|2209|2212.5|2206.5|2215.8|2209.8|2212.3|2206.3|51
1665582000000|2022-10-12 13:40:00|2212.3|2206.3|2210.8|2204.8|2212.8|2206.8|2209.8|2203.8|85
1665582300000|2022-10-12 13:45:00|2211|2205|2211.3|2205.3|2212.3|2206.3|2210.3|2204.3|85
1665582600000|2022-10-12 13:50:00|2211|2205|2209.5|2203.5|2212|2206|2209.5|2203.5|40
1665582900000|2022-10-12 13:55:00|2209.3|2203.3|2210|2204|2210.5|2204.5|2209.3|2203.3|55
1665583200000|2022-10-12 14:00:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2205.3|2199.3|70
1665583500000|2022-10-12 14:05:00|2210.5|2204.5|2208.8|2202.8|2210.5|2204.5|2207|2201|56
1665583800000|2022-10-12 14:10:00|2208.5|2202.5|2208.3|2202.3|2210.3|2204.3|2208.3|2202.3|33
1665584100000|2022-10-12 14:15:00|2208|2202|2203.5|2197.5|2208.3|2202.3|2202.8|2196.8|54
1665584400000|2022-10-12 14:20:00|2202.8|2196.8|2202|2196|2203|2197|2201|2195|42
1665584700000|2022-10-12 14:25:00|2202.5|2196.5|2207.5|2201.5|2210.1|2204.1|2202.5|2196.5|77
1665585000000|2022-10-12 14:30:00|2207.3|2201.3|2203.8|2197.8|2207.3|2201.3|2201.3|2195.3|72
1665585300000|2022-10-12 14:35:00|2204|2198|2203.3|2197.3|2205.3|2199.3|2201.8|2195.8|54
1665585600000|2022-10-12 14:40:00|2203.5|2197.5|2207|2201|2207|2201|2203|2197|41
1665585900000|2022-10-12 14:45:00|2207.3|2201.3|2207.5|2201.5|2208.3|2202.3|2205.8|2199.8|48
1665586200000|2022-10-12 14:50:00|2207.8|2201.8|2210.3|2204.3|2210.5|2204.5|2207.8|2201.8|34
1665586500000|2022-10-12 14:55:00|2210.5|2204.5|2213.5|2207.5|2213.8|2207.8|2209|2203|85
1665586800000|2022-10-12 15:00:00|2213.8|2207.8|2210.3|2204.3|2216|2210|2209.3|2203.3|67
1665587100000|2022-10-12 15:05:00|2210.5|2204.5|2210|2204|2212.8|2206.8|2208.3|2202.3|48
1665587400000|2022-10-12 15:10:00|2209.8|2203.8|2208.8|2202.8|2211.3|2205.3|2208.5|2202.5|34
1665587700000|2022-10-12 15:15:00|2209|2203|2371.8|2351.8|2371.8|2351.8|2206|2200|178
1665588000000|2022-10-12 15:20:00|2371.4|2351.4|2299.8|2293.8|2375.4|2355.4|2298.3|2292.3|420
1665588300000|2022-10-12 15:25:00|2300|2294|2304|2295.3|2311.5|2305.5|2284|2275.8|254
1665588600000|2022-10-12 15:30:00|2304.5|2295.5|2303|2295.5|2324.3|2315.8|2291.3|2284|241
1665588900000|2022-10-12 15:35:00|2302.8|2295.8|2315.3|2309.3|2316|2310|2294.3|2285|122
1665589200000|2022-10-12 15:40:00|2315.8|2309.8|2333.3|2326.5|2337.8|2328.3|2315|2308.3|179
1665589500000|2022-10-12 15:45:00|2333.5|2327|2318.8|2312.8|2336|2329.5|2315|2308.8|150
1665589800000|2022-10-12 15:50:00|2319|2313|2322.5|2316.5|2329.3|2323.3|2319|2313|100
1665590100000|2022-10-12 15:55:00|2322.8|2316.8|2310.3|2304.3|2322.8|2316.8|2304.8|2298.8|87
1665590400000|2022-10-12 16:00:00|2310|2304|2309.5|2303.5|2310.8|2304.8|2307.8|2301.8|29
1665590700000|2022-10-12 16:05:00|2309.3|2303.3|2311.3|2305.3|2311.5|2305.5|2309.3|2303.3|28
1665591000000|2022-10-12 16:10:00|2311.5|2305.5|2316.5|2308|2320.3|2314.3|2310.5|2304.5|83
1665591300000|2022-10-12 16:15:00|2316|2310|2325.5|2319.5|2326.8|2320.8|2316|2310|110
1665591600000|2022-10-12 16:20:00|2325.8|2319.8|2336.5|2330.5|2336.5|2330.5|2324.8|2318.8|56
1665591900000|2022-10-12 16:25:00|2337|2331|2336|2330|2341.8|2335.8|2331|2324.8|74
1665592200000|2022-10-12 16:30:00|2336.3|2330.3|2349|2341.8|2349.8|2341.8|2336.3|2330.3|49
1665592500000|2022-10-12 16:35:00|2349.3|2343.3|2337|2331|2350.8|2344.5|2337|2331|43
1665592800000|2022-10-12 16:40:00|2335|2329|2343|2337|2344.8|2338.8|2333.5|2327.5|44
1665593100000|2022-10-12 16:45:00|2342.8|2336.8|2347|2341|2349.4|2343.4|2340.3|2334.3|45
1665593400000|2022-10-12 16:50:00|2347.3|2341.3|2348.3|2342.3|2349.5|2343.5|2346.8|2340.8|30
1665593700000|2022-10-12 16:55:00|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2342.5|2336.5|55
1665594000000|2022-10-12 17:00:00|2349.5|2343.5|2352|2346|2352.3|2346.3|2349.3|2343.3|34
1665594300000|2022-10-12 17:05:00|2352.3|2346.3|2347|2341|2355.5|2349.5|2345|2337.5|26
1665594600000|2022-10-12 17:10:00|2347.3|2341.3|2347.3|2341.3|2347.5|2341.5|2346.5|2340.5|15
1665594900000|2022-10-12 17:15:00|2347.5|2341.5|2350.3|2344.3|2350.5|2344.5|2347.3|2341.3|27
1665595200000|2022-10-12 17:20:00|2350.5|2344.5|2351.5|2345.5|2353.5|2347.5|2350.5|2344.5|17
1665595500000|2022-10-12 17:25:00|2351.8|2345.8|2354.8|2348.8|2354.8|2348.8|2347.8|2341.8|26
1665595800000|2022-10-12 17:30:00|2355|2349|2351|2345|2355|2349|2350.8|2344.8|8
1665596100000|2022-10-12 17:35:00|2351.5|2345.5|2350.3|2344.3|2351.5|2345.5|2349.5|2343.5|11
1665596400000|2022-10-12 17:40:00|2350.8|2344.8|2351|2345|2351.5|2345.5|2350.8|2344.8|11
1665596700000|2022-10-12 17:45:00|2350.8|2344.8|2350.5|2344.5|2353.8|2347.8|2350.3|2344.3|33
1665597000000|2022-10-12 17:50:00|2349.8|2343.8|2348.8|2342.8|2350.8|2344.8|2348.5|2342.5|30
1665597300000|2022-10-12 17:55:00|2347.3|2341.3|2353.3|2338.3|2354.3|2341.3|2346.8|2335.8|13
1665619200000|2022-10-13 00:00:00|2332.5|2326.5|2339.8|2333.8|2339.8|2333.8|2331.5|2325.5|33
1665619500000|2022-10-13 00:05:00|2339|2333|2342.8|2336.8|2343|2337|2338.8|2332.8|27
1665619800000|2022-10-13 00:10:00|2342.3|2336.3|2337|2331|2342.8|2336.8|2337|2331|14
1665620100000|2022-10-13 00:15:00|2336.8|2330.8|2333|2327|2336.8|2330.8|2332.5|2326.5|16
1665620400000|2022-10-13 00:20:00|2332.8|2326.8|2336.8|2330.8|2337|2331|2332.8|2326.8|12
1665620700000|2022-10-13 00:25:00|2336.3|2330.3|2335.8|2329.8|2336.3|2330.3|2335|2329|8
1665621000000|2022-10-13 00:30:00|2336|2330|2344|2338|2344|2338|2336|2330|18
1665621300000|2022-10-13 00:35:00|2343.8|2337.8|2342.3|2336.3|2343.8|2337.8|2339.5|2333.5|16
1665621600000|2022-10-13 00:40:00|2342|2336|2342.3|2336.3|2342.8|2336.8|2337|2330|22
1665621900000|2022-10-13 00:45:00|2343.5|2337.5|2347|2341|2347|2341|2343.5|2337.5|9
1665622200000|2022-10-13 00:50:00|2347.3|2341.3|2350.3|2344.3|2350.5|2344.5|2347.3|2341.3|6
1665622500000|2022-10-13 00:55:00|2350.5|2344.5|2350|2344|2354.3|2348|2350|2344|20
1665622800000|2022-10-13 01:00:00|2350.3|2344.3|2309.3|2303.3|2350.3|2344.3|2309.3|2303.3|96
1665623100000|2022-10-13 01:05:00|2308.8|2302.8|2294.8|2288.8|2310.8|2304.8|2294.8|2288.8|114
1665623400000|2022-10-13 01:10:00|2295.3|2289.3|2297.3|2291.3|2300|2294|2291.8|2285.8|59
1665623700000|2022-10-13 01:15:00|2297.5|2291.5|2296.5|2290.5|2300.5|2294.5|2295.8|2289.5|22
1665624000000|2022-10-13 01:20:00|2296.8|2290.8|2291.5|2285.5|2298|2290.8|2290.5|2284.5|72
1665624300000|2022-10-13 01:25:00|2291.3|2285.3|2286.8|2280.8|2291.5|2285.5|2286.3|2280.3|56
1665624600000|2022-10-13 01:30:00|2286.5|2280.5|2291|2285|2291.5|2285.5|2286.5|2280.5|24
1665624900000|2022-10-13 01:35:00|2291.5|2285.5|2291.8|2281.8|2296.3|2290|2289.5|2281.8|64
1665625200000|2022-10-13 01:40:00|2287.8|2282|2290.5|2284.5|2291.3|2285|2284.8|2278.5|67
1665625500000|2022-10-13 01:45:00|2290.8|2284.8|2295.3|2289.3|2296.8|2290.8|2290.8|2284.8|46
1665625800000|2022-10-13 01:50:00|2296|2290|2291.8|2285.5|2296.5|2290.5|2291.8|2285.5|28
1665626100000|2022-10-13 01:55:00|2292.3|2285.8|2291.8|2285.8|2293.8|2287.8|2289.8|2283.8|20
1665626400000|2022-10-13 02:00:00|2291.3|2285.3|2288|2282|2291.3|2285.3|2287.8|2281.8|29
1665626700000|2022-10-13 02:05:00|2288.3|2282.3|2284.5|2278.5|2288.8|2282.8|2284.5|2278.5|33
1665627000000|2022-10-13 02:10:00|2284.8|2278.8|2283|2277|2285.3|2279.3|2282.5|2276.5|20
1665627300000|2022-10-13 02:15:00|2283.3|2277.3|2285|2279|2285.5|2279.5|2283.3|2277.3|22
1665627600000|2022-10-13 02:20:00|2284.8|2278.8|2285|2279|2285.3|2279.3|2284.5|2278.5|10
1665627900000|2022-10-13 02:25:00|2284.8|2278.8|2284.8|2278.8|2288|2282|2284.8|2278.8|17
1665628200000|2022-10-13 02:30:00|2283.3|2277.3|2282.3|2276.3|2284.8|2278.8|2282.3|2276.3|15
1665628500000|2022-10-13 02:35:00|2282.5|2276.5|2286.3|2278.5|2286.3|2280.3|2282.5|2276.5|21
1665628800000|2022-10-13 02:40:00|2285.8|2278.3|2284.3|2278.3|2287.5|2281.5|2282.8|2276.8|55
1665629100000|2022-10-13 02:45:00|2284.5|2278.5|2284.8|2278.8|2287.8|2281.8|2282.8|2276.8|23
1665629400000|2022-10-13 02:50:00|2285|2279|2284.3|2278.3|2285.5|2279.5|2284|2278|10
1665629700000|2022-10-13 02:55:00|2285|2279|2285.5|2279.5|2285.5|2279.5|2284.5|2278.5|15
1665630000000|2022-10-13 03:00:00|2285.8|2279.8|2286|2280|2286|2280|2283.8|2277.8|15
1665630300000|2022-10-13 03:05:00|2285.3|2279.3|2283.8|2277.8|2285.3|2279.3|2283.5|2277.5|14
1665630600000|2022-10-13 03:10:00|2282.8|2276.8|2282.3|2276.3|2283.5|2277.5|2281.5|2275.5|18
1665630900000|2022-10-13 03:15:00|2282.5|2276.5|2286|2280|2286.5|2280.5|2282.3|2276.3|23
1665631200000|2022-10-13 03:20:00|2286.5|2280.5|2290.5|2284.5|2293.3|2287.3|2286.5|2280.5|17
1665631500000|2022-10-13 03:25:00|2290.3|2284.3|2297|2291|2299.3|2292.3|2290.3|2284.3|61
1665631800000|2022-10-13 03:30:00|2297.3|2291.3|2305.8|2299.8|2305.8|2299.8|2297.3|2291.3|48
1665632100000|2022-10-13 03:35:00|2305.5|2299.5|2302.3|2296.3|2305.5|2299.5|2300.3|2294.3|38
1665632400000|2022-10-13 03:40:00|2302|2296|2302|2296|2304.3|2298.3|2301.8|2295.8|29
1665632700000|2022-10-13 03:45:00|2302.5|2296.5|2301.8|2295.8|2302.8|2296.8|2301.8|2295.8|10
1665633000000|2022-10-13 03:50:00|2302|2296|2301.3|2295.3|2304.3|2298.3|2301.3|2295.3|33
1665633300000|2022-10-13 03:55:00|2301|2295|2303.5|2297.5|2303.5|2297.5|2301|2295|15
1665633600000|2022-10-13 04:00:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2300.8|2294.8|21
1665633900000|2022-10-13 04:05:00|2302.3|2296.3|2303|2297|2303.8|2297.8|2302.3|2296.3|21
1665634200000|2022-10-13 04:10:00|2303.3|2297.3|2305|2299|2305.3|2299.3|2303.3|2297.3|8
1665634500000|2022-10-13 04:15:00|2305.3|2299.3|2306|2300|2306.5|2300.5|2305|2299|16
1665634800000|2022-10-13 04:20:00|2305.8|2299.8|2305.5|2299.5|2306.3|2300.3|2304|2298|13
1665635100000|2022-10-13 04:25:00|2305.3|2299.3|2305.8|2299.8|2305.8|2299.8|2305.3|2299.3|3
1665635400000|2022-10-13 04:30:00|2305.5|2299.5|2307.5|2301.5|2309.5|2303.5|2305.5|2299.5|14
1665635700000|2022-10-13 04:35:00|2307.8|2301.8|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|15
1665636000000|2022-10-13 04:40:00|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1665636300000|2022-10-13 04:45:00|2307.8|2301.8|2308|2302|2308.5|2302.5|2307|2301|13
1665636900000|2022-10-13 04:55:00|2308.3|2302.3|2309|2303|2309|2303|2308.3|2302.3|3
1665637200000|2022-10-13 05:00:00|2309.3|2303.3|2309.3|2303.3|2310.8|2304.8|2308.5|2302.5|29
1665637500000|2022-10-13 05:05:00|2309|2303|2309.8|2303.8|2310.8|2304.8|2308.8|2302.8|26
1665637800000|2022-10-13 05:10:00|2310|2304|2307.8|2301.8|2312|2306|2307.8|2301.8|22
1665638100000|2022-10-13 05:15:00|2307.5|2301.5|2301.3|2295.3|2307.5|2301.5|2300.3|2294.3|30
1665638400000|2022-10-13 05:20:00|2301.8|2295.8|2298|2292|2302|2296|2297.8|2291.8|57
1665638700000|2022-10-13 05:25:00|2297.5|2291.5|2297|2291|2298|2292|2297|2291|9
1665639000000|2022-10-13 05:30:00|2296.8|2290.8|2298.3|2292.3|2300.5|2294.5|2294.3|2288.3|75
1665639300000|2022-10-13 05:35:00|2298.5|2292.5|2296.8|2290.8|2299.5|2293.5|2295.3|2289.3|41
1665639600000|2022-10-13 05:40:00|2296.3|2290.3|2295.3|2289.3|2299.8|2293.8|2294|2288|55
1665639900000|2022-10-13 05:45:00|2295.8|2289.8|2295.3|2289.3|2296.3|2290.3|2294.8|2288.8|17
1665640200000|2022-10-13 05:50:00|2295|2289|2291.5|2285.5|2296.5|2290.5|2291.3|2285.3|50
1665640500000|2022-10-13 05:55:00|2292.3|2286.3|2282.3|2276.3|2292.8|2286.8|2282|2276|65
1665640800000|2022-10-13 06:00:00|2281.8|2275.8|2288.8|2282.8|2290.3|2284.3|2281.8|2275.8|61
1665641100000|2022-10-13 06:05:00|2289.5|2283.5|2292.8|2286.8|2294.3|2288.3|2289.5|2283.5|24
1665641400000|2022-10-13 06:10:00|2293|2287|2288|2282|2294|2288|2286.8|2280.8|40
1665641700000|2022-10-13 06:15:00|2287.8|2281.8|2290|2284|2290.5|2284.5|2286|2280|44
1665642000000|2022-10-13 06:20:00|2289.8|2283.8|2291.3|2285.3|2292.5|2286.5|2289.3|2283.3|28
1665642300000|2022-10-13 06:25:00|2291|2285|2288|2282|2291|2285|2286.5|2280.5|57
1665642600000|2022-10-13 06:30:00|2287.8|2281.8|2288.5|2282.5|2291.5|2285.5|2285.3|2279.3|77
1665642900000|2022-10-13 06:35:00|2288.3|2282.3|2284.8|2278.8|2288.3|2282.3|2284.3|2278.3|31
1665643200000|2022-10-13 06:40:00|2284.5|2278.5|2294|2288|2296.8|2290.8|2279.8|2273.8|115
1665643500000|2022-10-13 06:45:00|2293.8|2287.8|2294.3|2288.3|2296.8|2290.8|2293.5|2287.5|84
1665643800000|2022-10-13 06:50:00|2294|2288|2293.3|2287.3|2294|2288|2291.8|2285.8|47
1665644100000|2022-10-13 06:55:00|2294.8|2287|2293.5|2287.5|2295.3|2289.3|2293|2287|42
1665644400000|2022-10-13 07:00:00|2294.3|2288.3|2299.5|2293.5|2300.8|2294.8|2294.3|2288.3|74
1665644700000|2022-10-13 07:05:00|2299.3|2293.3|2306.3|2300.3|2306.3|2300.3|2298|2292|48
1665645000000|2022-10-13 07:10:00|2306.5|2300.5|2302|2296|2307.5|2301.5|2299.8|2293.8|66
1665645300000|2022-10-13 07:15:00|2301.8|2295.8|2307|2301|2307.8|2301.8|2301.5|2295.5|74
1665645600000|2022-10-13 07:20:00|2307.3|2301.3|2300.5|2294.5|2307.3|2301.3|2300.5|2294.5|44
1665645900000|2022-10-13 07:25:00|2300.8|2294.8|2306|2300|2306|2300|2300.8|2294.8|28
1665646200000|2022-10-13 07:30:00|2305.8|2299.8|2309.3|2303.3|2311|2305|2305.3|2299.3|55
1665646500000|2022-10-13 07:35:00|2310|2304|2316.5|2310.5|2316.5|2310.5|2310|2304|47
1665646800000|2022-10-13 07:40:00|2316.8|2310.8|2326.5|2320.5|2332|2326|2316.8|2310.8|57
1665647100000|2022-10-13 07:45:00|2326.3|2320.3|2330.4|2324.4|2330.4|2324.4|2321.8|2315.8|38
1665647400000|2022-10-13 07:50:00|2332|2326|2351.3|2345.3|2355.3|2349.3|2330.8|2324.8|131
1665647700000|2022-10-13 07:55:00|2350.8|2344.8|2356|2350|2356|2350|2349|2343|44
1665648000000|2022-10-13 08:00:00|2356.3|2350.3|2342.3|2336.3|2356.3|2350.3|2339|2333|102
1665648300000|2022-10-13 08:05:00|2342.5|2336.5|2338.8|2332.8|2344.8|2338.8|2336.8|2330.8|51
1665648600000|2022-10-13 08:10:00|2338.5|2332.5|2336.3|2330.3|2339|2333|2330.5|2324.5|64
1665648900000|2022-10-13 08:15:00|2336|2330|2340.8|2334.8|2342|2336|2335.5|2329.5|37
1665649200000|2022-10-13 08:20:00|2340.5|2334.5|2341.3|2335.3|2341.3|2335.3|2339|2333|30
1665649500000|2022-10-13 08:25:00|2341.8|2335.8|2347.3|2341.3|2347.3|2341.3|2339.8|2333.8|54
1665649800000|2022-10-13 08:30:00|2347.8|2341.8|2360|2354|2360.8|2354.8|2347.8|2341.8|106
1665650100000|2022-10-13 08:35:00|2360.3|2354.3|2364.5|2358.5|2364.5|2358.5|2359|2353|79
1665650400000|2022-10-13 08:40:00|2365.3|2359.3|2358|2352|2374.8|2368.8|2356.5|2350.5|127
1665650700000|2022-10-13 08:45:00|2357.8|2351.8|2364|2358|2365.5|2359.5|2357.5|2351.5|56
1665651000000|2022-10-13 08:50:00|2363.8|2357.8|2368.3|2362.3|2370.8|2364.8|2363|2357|75
1665651300000|2022-10-13 08:55:00|2368.5|2362.5|2371|2365|2371.8|2365.8|2368|2362|49
1665651600000|2022-10-13 09:00:00|2370.5|2364.5|2369.8|2363.8|2371.8|2365.8|2366.3|2360.3|58
1665651900000|2022-10-13 09:05:00|2370|2364|2375.3|2369.3|2375.5|2369.5|2368.8|2362.8|78
1665652200000|2022-10-13 09:10:00|2375.8|2369.8|2387.8|2381.8|2387.8|2381.8|2375.3|2369.3|76
1665652500000|2022-10-13 09:15:00|2388.3|2382.3|2386.5|2380.5|2392.3|2386.3|2385.3|2379.3|66
1665652800000|2022-10-13 09:20:00|2387|2381|2383.5|2377.5|2389|2383|2382.3|2376.3|40
1665653100000|2022-10-13 09:25:00|2382.5|2376.5|2377.5|2371.5|2382.5|2376.5|2376|2370|56
1665653400000|2022-10-13 09:30:00|2377.8|2371.8|2376|2370|2380.5|2374.5|2375.8|2369.8|33
1665653700000|2022-10-13 09:35:00|2375.8|2369.8|2375.5|2369.5|2376.3|2370.3|2375.3|2369.3|13
1665654000000|2022-10-13 09:40:00|2375.8|2369.8|2386.5|2380.5|2387|2381|2375.8|2369.8|55
1665654300000|2022-10-13 09:45:00|2386.8|2380.8|2394.3|2388.3|2398.5|2392.5|2386.8|2380.8|87
1665654600000|2022-10-13 09:50:00|2393.8|2387.8|2385.8|2379.8|2393.8|2387.8|2385.5|2379.5|27
1665654900000|2022-10-13 09:55:00|2385.5|2379.5|2379.3|2373.3|2385.5|2379.5|2378.3|2372.3|70
1665655200000|2022-10-13 10:00:00|2379|2373|2372|2366|2379|2373|2372|2366|83
1665655500000|2022-10-13 10:05:00|2372.3|2366.3|2371.3|2365.3|2372.3|2366.3|2370.3|2364.3|40
1665655800000|2022-10-13 10:10:00|2371|2365|2369.8|2363.8|2372.5|2366.5|2369.8|2363.8|54
1665656100000|2022-10-13 10:15:00|2369.5|2363.5|2370.5|2364.5|2372.5|2366.5|2369|2363|47
1665656400000|2022-10-13 10:20:00|2369.8|2363.8|2371.5|2365.5|2374.5|2368.5|2369.8|2363.8|46
1665656700000|2022-10-13 10:25:00|2371.8|2365.8|2370.5|2364.5|2374.3|2368.3|2369.3|2363.3|78
1665657000000|2022-10-13 10:30:00|2370.8|2364.8|2367.3|2361.3|2371|2365|2367.3|2361.3|32
1665657300000|2022-10-13 10:35:00|2367.5|2361.5|2368.3|2362.3|2369.8|2363.8|2367.5|2361.5|29
1665657600000|2022-10-13 10:40:00|2368.5|2362.5|2372.8|2366.8|2372.8|2366.8|2368.3|2362.3|29
1665657900000|2022-10-13 10:45:00|2372.3|2366.3|2376.3|2370.3|2376.5|2370.5|2371.5|2365.5|36
1665658200000|2022-10-13 10:50:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2372|2366|36
1665658500000|2022-10-13 10:55:00|2376.5|2370.5|2377.5|2371.5|2380.3|2374.3|2375|2369|49
1665658800000|2022-10-13 11:00:00|2378|2372|2382.5|2376.5|2382.5|2376.5|2378|2372|39
1665659100000|2022-10-13 11:05:00|2382.8|2376.8|2386.3|2380.3|2389.8|2383.8|2382.8|2376.8|54
1665659400000|2022-10-13 11:10:00|2386.5|2380.5|2387.8|2381.8|2388.3|2382.3|2385.5|2379.5|31
1665659700000|2022-10-13 11:15:00|2388|2382|2380.3|2374.3|2388|2382|2380.3|2374.3|45
1665660000000|2022-10-13 11:20:00|2380|2374|2376.3|2370.3|2380.3|2374.3|2375.8|2369.8|58
1665660300000|2022-10-13 11:25:00|2376.5|2370.5|2376|2370|2377.8|2371.8|2373.3|2367.3|43
1665660600000|2022-10-13 11:30:00|2376.3|2370.3|2382.8|2376.8|2383.5|2377.5|2375.5|2369.5|93
1665660900000|2022-10-13 11:35:00|2383|2377|2387.8|2381.8|2389.5|2383.5|2383|2377|68
1665661200000|2022-10-13 11:40:00|2388|2382|2387.5|2381.5|2389.8|2383.8|2387.3|2381.3|40
1665661500000|2022-10-13 11:45:00|2387.3|2381.3|2383.5|2377.5|2387.3|2381.3|2381.8|2375.8|59
1665661800000|2022-10-13 11:50:00|2382.5|2376.5|2382|2376|2383|2377|2380.5|2374.5|56
1665662100000|2022-10-13 11:55:00|2382.3|2376.3|2370|2364|2382.3|2376.3|2365.8|2359.8|114
1665662400000|2022-10-13 12:00:00|2369.8|2363.8|2365.8|2359.8|2369.8|2363.8|2364.5|2358.5|51
1665662700000|2022-10-13 12:05:00|2366|2360|2369.8|2363.8|2370|2364|2363.5|2357.5|56
1665663000000|2022-10-13 12:10:00|2370|2364|2369.8|2363.8|2370.5|2364.5|2366.8|2360.8|45
1665663300000|2022-10-13 12:15:00|2369.5|2363.5|2370.3|2364.3|2372.5|2366.5|2368.3|2362.3|40
1665663600000|2022-10-13 12:20:00|2370|2364|2365.8|2359.8|2370.8|2364.8|2365.8|2359.8|97
1665663900000|2022-10-13 12:25:00|2365.5|2359.5|2364|2358|2366.3|2360.3|2362.3|2356.3|60
1665664200000|2022-10-13 12:30:00|2363.8|2357.8|2354.8|2348.8|2366.3|2360|2341.3|2335.3|200
1665664500000|2022-10-13 12:35:00|2354.3|2348.3|2344.8|2338.8|2354.3|2348.3|2344.8|2338.8|116
1665664800000|2022-10-13 12:40:00|2345.8|2339.8|2351.5|2345.5|2355|2349|2345.8|2339.8|96
1665665100000|2022-10-13 12:45:00|2351.3|2345.3|2344.4|2338.4|2351.3|2345.3|2340.5|2334.5|130
1665665400000|2022-10-13 12:50:00|2344.8|2338.8|2345.8|2339.8|2349.3|2343.3|2343.5|2337.5|129
1665665700000|2022-10-13 12:55:00|2346|2340|2348|2342|2351.8|2345.8|2342.8|2336.8|164
1665666000000|2022-10-13 13:00:00|2348.3|2342.3|2335.8|2329.8|2354.5|2348.5|2334|2328|262
1665666300000|2022-10-13 13:05:00|2334.8|2328.8|2325|2319|2334.8|2328.8|2319|2313|168
1665666600000|2022-10-13 13:10:00|2323.8|2317.8|2333.3|2327.3|2333.3|2327.3|2320.3|2314.3|139
1665666900000|2022-10-13 13:15:00|2333.8|2327.8|2333.5|2327.5|2337|2331|2328.5|2322.5|115
1665667200000|2022-10-13 13:20:00|2333.8|2327.8|2343.3|2337.3|2343.3|2337.3|2332.8|2326.8|140
1665667500000|2022-10-13 13:25:00|2343.8|2337.8|2355|2349|2355.8|2349.8|2338.3|2332.3|157
1665667800000|2022-10-13 13:30:00|2354.8|2348.8|2358.8|2352.8|2359.8|2353.8|2354|2348|197
1665668100000|2022-10-13 13:35:00|2358.5|2352.5|2354.3|2348.3|2359.8|2353.8|2352|2346|133
1665668400000|2022-10-13 13:40:00|2354.5|2348.5|2351.8|2345.8|2359.8|2353.8|2349|2343|138
1665668700000|2022-10-13 13:45:00|2351.3|2345.3|2359.3|2353.3|2359.8|2353.8|2348.5|2342.5|111
1665669000000|2022-10-13 13:50:00|2359|2353|2367.5|2361.5|2367.8|2361.8|2358.3|2352.3|110
1665669300000|2022-10-13 13:55:00|2367.8|2361.8|2358.8|2352.8|2372|2366|2355|2349|112
1665669600000|2022-10-13 14:00:00|2359|2353|2356.8|2350.8|2360|2354|2354|2348|94
1665669900000|2022-10-13 14:05:00|2356.5|2350.5|2340.5|2333.3|2361|2355|2338.3|2331.5|142
1665670200000|2022-10-13 14:10:00|2342.8|2336.8|2344.8|2338.8|2348.3|2342.3|2341.8|2335.8|125
1665670500000|2022-10-13 14:15:00|2344.5|2338.5|2344.3|2338.3|2344.8|2338.8|2341.8|2335.8|53
1665670800000|2022-10-13 14:20:00|2344.5|2338.5|2338.5|2332.5|2345|2339|2336.8|2330.8|92
1665671100000|2022-10-13 14:25:00|2339|2333|2337|2331|2339.8|2333.8|2335.8|2329.8|77
1665671400000|2022-10-13 14:30:00|2336.8|2330.8|2337.8|2331.8|2345.8|2339.8|2335.3|2329.3|86
1665671700000|2022-10-13 14:35:00|2338|2332|2336.3|2330.3|2340.3|2334.3|2332.3|2326.3|127
1665672000000|2022-10-13 14:40:00|2336|2330|2342.3|2336.3|2347.3|2341.3|2335.5|2329.5|154
1665672300000|2022-10-13 14:45:00|2342.5|2336.5|2339.5|2333.5|2345|2339|2339.3|2333.3|53
1665672600000|2022-10-13 14:50:00|2339.8|2333.8|2337.5|2331.5|2345.5|2339.5|2336.5|2330.5|64
1665672900000|2022-10-13 14:55:00|2337.3|2331.3|2325.8|2319.8|2337.3|2331.3|2321.5|2314|112
1665673200000|2022-10-13 15:00:00|2326.8|2320.8|2332.3|2326.3|2333|2327|2326.8|2320.8|45
1665673500000|2022-10-13 15:05:00|2332.5|2326.5|2342.8|2336.8|2343|2337|2332.5|2326.5|59
1665673800000|2022-10-13 15:10:00|2343|2337|2350.8|2344.8|2350.8|2344.8|2340|2334|103
1665674100000|2022-10-13 15:15:00|2351.3|2345.3|2344.8|2338.8|2352|2346|2344.3|2338.3|82
1665674400000|2022-10-13 15:20:00|2345.3|2339.3|2347|2341|2359.6|2353.6|2345.3|2339.3|130
1665674700000|2022-10-13 15:25:00|2346.9|2340.9|2344.8|2338.8|2347.8|2341.8|2344.5|2338.5|56
1665675000000|2022-10-13 15:30:00|2344.5|2338.5|2367|2361|2371.5|2365.5|2344.3|2338.3|214
1665675300000|2022-10-13 15:35:00|2367.3|2361.3|2367|2361|2368.5|2362.5|2364|2358|122
1665675600000|2022-10-13 15:40:00|2367.3|2361.3|2356.8|2350.8|2368.5|2362.5|2356.8|2350.8|157
1665675900000|2022-10-13 15:45:00|2356.5|2350.5|2361|2355|2362.3|2356.3|2354.8|2348.8|135
1665676200000|2022-10-13 15:50:00|2359.8|2353.8|2361.5|2355.5|2361.5|2355.5|2359.5|2353.5|33
1665676500000|2022-10-13 15:55:00|2362.3|2356.3|2356.3|2350.3|2363.8|2357.8|2355|2349|59
1665676800000|2022-10-13 16:00:00|2355.8|2349.8|2353.8|2347.8|2356.5|2350.5|2349|2343|124
1665677100000|2022-10-13 16:05:00|2354|2348|2355|2349|2356.4|2350.4|2349|2343|68
1665677400000|2022-10-13 16:10:00|2354.5|2348.5|2347.5|2341.5|2354.8|2348.8|2345.8|2339.8|95
1665677700000|2022-10-13 16:15:00|2347.8|2341.8|2345.5|2339.5|2350.3|2344.3|2344.8|2338.8|98
1665678000000|2022-10-13 16:20:00|2345.8|2339.8|2345.5|2339.5|2346|2340|2344.3|2338.3|82
1665678300000|2022-10-13 16:25:00|2345.8|2339.8|2340|2334|2346.5|2340.5|2337|2331|71
1665678600000|2022-10-13 16:30:00|2340.3|2334.3|2340.8|2334.8|2341.8|2335.8|2340|2334|53
1665678900000|2022-10-13 16:35:00|2341|2335|2342.5|2336.5|2343|2337|2340.8|2334.8|24
1665679200000|2022-10-13 16:40:00|2343|2337|2342.8|2336.8|2345.3|2339.3|2342.8|2336.8|22
1665679500000|2022-10-13 16:45:00|2342|2336|2342|2336|2343|2337|2341.8|2335.8|23
1665679800000|2022-10-13 16:50:00|2342.5|2336.5|2344.8|2338.8|2347.5|2341.5|2342|2336|54
1665680100000|2022-10-13 16:55:00|2345|2339|2347.6|2341.6|2347.9|2341.9|2344.9|2338.9|29
1665680400000|2022-10-13 17:00:00|2347.4|2341.4|2347.1|2341.1|2347.4|2341.4|2346.4|2340.4|26
1665680700000|2022-10-13 17:05:00|2346.9|2340.9|2347.4|2341.4|2349.1|2343.1|2342.1|2336.1|32
1665681000000|2022-10-13 17:10:00|2347.6|2341.6|2348.6|2342.6|2349.4|2343.4|2347.6|2341.6|16
1665681300000|2022-10-13 17:15:00|2348.9|2342.9|2353.1|2347.1|2353.1|2347.1|2348.6|2342.6|15
1665681600000|2022-10-13 17:20:00|2353.6|2347.6|2357.4|2351.4|2357.4|2351.4|2353.6|2347.6|27
1665681900000|2022-10-13 17:25:00|2357.1|2351.1|2358.9|2352.9|2359.1|2353.1|2356.6|2350.6|15
1665682200000|2022-10-13 17:30:00|2359.1|2353.1|2359.4|2353.4|2359.6|2353.6|2357.9|2351.9|51
1665682500000|2022-10-13 17:35:00|2359.1|2353.1|2357.6|2351.6|2359.4|2353.4|2357.6|2351.6|36
1665682800000|2022-10-13 17:40:00|2357.4|2351.4|2357.4|2351.4|2358.1|2352.1|2356.9|2350.9|26
1665683100000|2022-10-13 17:45:00|2357.1|2351.1|2356.4|2350.4|2357.6|2351.6|2355.1|2349.1|118
1665683400000|2022-10-13 17:50:00|2356.1|2350.1|2351.6|2345.6|2356.9|2350.9|2350.4|2344.4|68
1665683700000|2022-10-13 17:55:00|2351.9|2345.9|2357.5|2342.5|2358.8|2346.1|2351.9|2341.8|14
1665705600000|2022-10-14 00:00:00|2343.8|2337.8|2344.5|2338.5|2344.8|2338.8|2341.5|2335.5|15
1665705900000|2022-10-14 00:05:00|2344.3|2338.3|2341|2335|2344.3|2338.3|2339.8|2333.8|36
1665706500000|2022-10-14 00:15:00|2341.3|2335.3|2339.3|2333.3|2341.3|2335.3|2339|2333|18
1665706800000|2022-10-14 00:20:00|2339|2333|2338|2332|2339.8|2333.8|2338|2332|5
1665707100000|2022-10-14 00:25:00|2338.3|2332.3|2339.8|2333.8|2341.5|2335.5|2338.3|2332.3|28
1665707400000|2022-10-14 00:30:00|2339.5|2333.5|2341.8|2335.8|2342|2336|2339.5|2333.5|31
1665707700000|2022-10-14 00:35:00|2342|2336|2341.8|2335.8|2342|2336|2341.8|2335.8|56
1665708000000|2022-10-14 00:40:00|2342|2336|2337.8|2331.8|2342|2336|2337.8|2331.8|36
1665708300000|2022-10-14 00:45:00|2337.5|2331.5|2338.8|2332.8|2339|2333|2336.3|2330.3|15
1665708600000|2022-10-14 00:50:00|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|14
1665708900000|2022-10-14 00:55:00|2338.5|2332.5|2338.5|2332.5|2339|2333|2338|2332|22
1665709200000|2022-10-14 01:00:00|2338.3|2332.3|2343.5|2337.5|2343.5|2337.5|2336.3|2330.3|161
1665709500000|2022-10-14 01:05:00|2343.3|2337.3|2343.8|2337.8|2344.8|2338.8|2342.8|2336.8|23
1665709800000|2022-10-14 01:10:00|2343.5|2337.5|2343.5|2337.5|2344.5|2338.5|2343|2337|34
1665710100000|2022-10-14 01:15:00|2343.8|2337.8|2343.5|2337.5|2343.8|2337.8|2342.3|2336.3|25
1665710400000|2022-10-14 01:20:00|2344|2338|2343.8|2337.8|2346.3|2340.3|2342.5|2336.5|43
1665710700000|2022-10-14 01:25:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2343.3|2337.3|13
1665711000000|2022-10-14 01:30:00|2344.8|2338.8|2347.3|2341.3|2348.3|2342.3|2344.3|2338.3|36
1665711300000|2022-10-14 01:35:00|2347|2341|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|14
1665711600000|2022-10-14 01:40:00|2347.8|2341.8|2356|2350|2356.5|2350.5|2347.8|2341.8|24
1665711900000|2022-10-14 01:45:00|2356.3|2350.3|2356.3|2350.3|2356.5|2350.5|2354.3|2348.3|32
1665712200000|2022-10-14 01:50:00|2356|2350|2363.8|2357.8|2368.1|2362.1|2355.8|2349.8|58
1665712500000|2022-10-14 01:55:00|2363.5|2357.5|2367.5|2361.5|2367.8|2361.8|2361|2355|47
1665712800000|2022-10-14 02:00:00|2367.3|2361.3|2365.3|2359.3|2370.5|2364|2365|2359|76
1665713100000|2022-10-14 02:05:00|2365.5|2359.5|2364.8|2358.8|2368|2362|2364.5|2358.5|37
1665713400000|2022-10-14 02:10:00|2365|2359|2363.8|2357.8|2365.5|2359.5|2361.5|2355.5|33
1665713700000|2022-10-14 02:15:00|2363.5|2357.5|2365.5|2359.5|2368.5|2362.5|2360|2354|51
1665714000000|2022-10-14 02:20:00|2365.8|2359.8|2363.3|2357.3|2366.3|2360.3|2363|2357|25
1665714300000|2022-10-14 02:25:00|2363|2357|2361.3|2355.3|2363.3|2357.3|2361.3|2355.3|9
1665714600000|2022-10-14 02:30:00|2361.8|2355.8|2368|2362|2368.5|2362.5|2361.8|2355.8|31
1665714900000|2022-10-14 02:35:00|2368.8|2362.8|2370.8|2364.8|2371.3|2365.3|2368.5|2362.5|13
1665715200000|2022-10-14 02:40:00|2373.3|2365.8|2369|2363|2373.8|2367.8|2368.8|2362.8|26
1665715500000|2022-10-14 02:45:00|2368.8|2362.8|2372.8|2366.8|2372.8|2366.8|2367|2361|36
1665715800000|2022-10-14 02:50:00|2373|2367|2371.8|2365.8|2374.3|2368.3|2371.3|2365.3|18
1665716100000|2022-10-14 02:55:00|2371.5|2365.5|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|10
1665716400000|2022-10-14 03:00:00|2372|2366|2373.8|2367.8|2374|2368|2371.5|2365.5|17
1665716700000|2022-10-14 03:05:00|2373|2367|2372|2366|2374.5|2368.5|2370.8|2364.8|21
1665717000000|2022-10-14 03:10:00|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|7
1665717300000|2022-10-14 03:15:00|2372|2366|2375|2369|2375.8|2369.8|2371|2365|34
1665717600000|2022-10-14 03:20:00|2374.8|2368.8|2375.5|2369.5|2375.8|2369.8|2374.5|2368.5|13
1665717900000|2022-10-14 03:25:00|2375.3|2369.3|2372.8|2366.8|2375.8|2369.8|2372|2366|34
1665718200000|2022-10-14 03:30:00|2372.3|2366.3|2376.3|2370.3|2376.5|2370.5|2372|2366|21
1665718500000|2022-10-14 03:35:00|2375.8|2369.8|2385.8|2379.8|2386.8|2380.8|2374.8|2368.8|45
1665718800000|2022-10-14 03:40:00|2386|2380|2389.3|2383.3|2389.8|2383.8|2386|2380|29
1665719100000|2022-10-14 03:45:00|2390|2384|2390.5|2384.5|2394|2388|2390|2384|20
1665719400000|2022-10-14 03:50:00|2390.3|2384.3|2394.8|2388.8|2395|2389|2389.3|2383.3|26
1665719700000|2022-10-14 03:55:00|2394.5|2388.5|2390.8|2384.8|2394.5|2388.5|2390.5|2384.5|21
1665720300000|2022-10-14 04:05:00|2391.8|2385.8|2393.3|2387.3|2393.3|2387.3|2391.3|2385.3|26
1665720600000|2022-10-14 04:10:00|2392.5|2386.5|2391.8|2385.8|2393.3|2387.3|2391.8|2385.8|12
1665720900000|2022-10-14 04:15:00|2391.5|2385.5|2392|2386|2392|2386|2391|2385|14
1665721200000|2022-10-14 04:20:00|2391.5|2385.5|2386.3|2380.3|2392.3|2386.3|2386.3|2380.3|53
1665721500000|2022-10-14 04:25:00|2386.5|2380.5|2390|2384|2391.3|2385.3|2386|2380|50
1665721800000|2022-10-14 04:30:00|2390.3|2384.3|2389.3|2383.3|2391.3|2385.3|2388.3|2382.3|28
1665722100000|2022-10-14 04:35:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2388.5|2382.5|5
1665722400000|2022-10-14 04:40:00|2388.5|2382.5|2389.5|2383.5|2390.3|2384.3|2387.8|2381.8|18
1665722700000|2022-10-14 04:45:00|2389.3|2383.3|2385.5|2379.5|2389.3|2383.3|2384|2378|27
1665723000000|2022-10-14 04:50:00|2385.3|2379.3|2385.5|2379.5|2386.3|2380.3|2385|2379|14
1665723300000|2022-10-14 04:55:00|2385.8|2379.8|2383.5|2377.5|2385.8|2379.8|2383.5|2377.5|18
1665723600000|2022-10-14 05:00:00|2383.3|2377.3|2381.5|2375.5|2383.5|2377.5|2377|2371|42
1665723900000|2022-10-14 05:05:00|2381.8|2375.8|2385.8|2379.8|2390.3|2384.3|2381.8|2375.8|47
1665724200000|2022-10-14 05:10:00|2385.3|2379.3|2385|2379|2385.3|2379.3|2384.3|2378.3|13
1665724500000|2022-10-14 05:15:00|2384.8|2378.8|2386.8|2380.8|2387|2381|2384.3|2378.3|16
1665724800000|2022-10-14 05:20:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386|2380|16
1665725100000|2022-10-14 05:25:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|11
1665725400000|2022-10-14 05:30:00|2385|2379|2383.5|2377.5|2393|2387|2382|2376|63
1665725700000|2022-10-14 05:35:00|2383.3|2377.3|2387.5|2381.5|2390.8|2384.8|2383|2377|28
1665726000000|2022-10-14 05:40:00|2387.3|2381.3|2392.8|2386.8|2394.8|2388.8|2386.8|2380.8|35
1665726300000|2022-10-14 05:45:00|2393|2387|2393|2387|2395|2389|2391|2385|71
1665726600000|2022-10-14 05:50:00|2393.3|2387.3|2391|2385|2394.8|2388.8|2390.3|2384.3|16
1665726900000|2022-10-14 05:55:00|2390.8|2384.8|2386.5|2380.5|2391|2385|2386|2380|34
1665727200000|2022-10-14 06:00:00|2386|2380|2385.8|2379.8|2389.5|2383.5|2383.5|2377.5|48
1665727500000|2022-10-14 06:05:00|2385.5|2379.5|2385.3|2379.3|2388.5|2382.5|2384.5|2378.5|31
1665727800000|2022-10-14 06:10:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2384.3|2378.3|28
1665728100000|2022-10-14 06:15:00|2386.5|2380.5|2389.5|2383.5|2392|2386|2386.5|2380.5|41
1665728400000|2022-10-14 06:20:00|2389.3|2383.3|2384.8|2378.8|2389.3|2383.3|2384.3|2378.3|26
1665728700000|2022-10-14 06:25:00|2384.5|2378.5|2388|2382|2388.8|2382.8|2381.8|2375.8|44
1665729000000|2022-10-14 06:30:00|2387.8|2381.8|2384.8|2378.8|2388.3|2382.3|2384.5|2378.5|39
1665729300000|2022-10-14 06:35:00|2384.5|2378.5|2385.5|2379.5|2386|2380|2381.5|2375.5|42
1665729600000|2022-10-14 06:40:00|2385.3|2379.3|2381|2375|2388.5|2382.5|2381|2375|46
1665729900000|2022-10-14 06:45:00|2380.8|2374.8|2380.3|2374.3|2382|2376|2379.3|2373.3|25
1665730200000|2022-10-14 06:50:00|2380|2374|2377.3|2371.3|2380|2374|2373|2367|75
1665730500000|2022-10-14 06:55:00|2377|2371|2380|2374|2380|2374|2376.5|2370.5|54
1665730800000|2022-10-14 07:00:00|2380.3|2374.3|2382.3|2376.3|2386.5|2380.5|2377.5|2371.5|81
1665731100000|2022-10-14 07:05:00|2382.5|2376.5|2383.3|2377.3|2383.8|2377.8|2380.5|2374.5|36
1665731400000|2022-10-14 07:10:00|2383.5|2377.5|2384.5|2378.5|2387.5|2381.5|2383.3|2377.3|40
1665731700000|2022-10-14 07:15:00|2384.3|2378.3|2374.8|2368.8|2384.3|2378.3|2374.8|2368.8|38
1665732000000|2022-10-14 07:20:00|2374.5|2368.5|2371.3|2365.3|2374.5|2368.5|2370|2364|57
1665732300000|2022-10-14 07:25:00|2371|2365|2367|2361|2372|2366|2364.5|2358.5|80
1665732600000|2022-10-14 07:30:00|2366.8|2360.8|2363|2357|2366.8|2360.8|2359.5|2353.5|76
1665732900000|2022-10-14 07:35:00|2362.8|2356.8|2362.3|2356.3|2363|2357|2359|2353|33
1665733200000|2022-10-14 07:40:00|2362|2356|2365|2359|2366.8|2360.8|2361.3|2355.3|51
1665733500000|2022-10-14 07:45:00|2364.8|2358.8|2360|2354|2364.8|2358.8|2356.5|2350.5|43
1665733800000|2022-10-14 07:50:00|2359.8|2353.8|2362.5|2356.5|2362.5|2356.5|2359|2353|42
1665734100000|2022-10-14 07:55:00|2362.3|2356.3|2366.5|2360.5|2369.3|2363.3|2362|2356|48
1665734400000|2022-10-14 08:00:00|2366.3|2360.3|2350.3|2344.3|2367|2361|2349.5|2343.5|96
1665734700000|2022-10-14 08:05:00|2350|2344|2341.5|2335.5|2351.5|2345.5|2340|2334|63
1665735000000|2022-10-14 08:10:00|2341.3|2335.3|2341.5|2335.5|2344.3|2338.3|2341.3|2335.3|48
1665735300000|2022-10-14 08:15:00|2341.3|2335.3|2332|2326|2342.8|2336.8|2331.8|2325.8|71
1665735600000|2022-10-14 08:20:00|2331.3|2325.3|2325.5|2319.5|2333.5|2327.5|2324.5|2318.5|62
1665735900000|2022-10-14 08:25:00|2325.3|2319.3|2326|2320|2329|2323|2324.8|2318.8|43
1665736200000|2022-10-14 08:30:00|2325.8|2319.8|2334.5|2328.5|2336|2330|2325.8|2319.8|84
1665736500000|2022-10-14 08:35:00|2335|2329|2337.8|2331.8|2338.5|2332.5|2335|2329|52
1665736800000|2022-10-14 08:40:00|2338|2332|2336.8|2330.8|2339.8|2333.8|2336|2330|31
1665737100000|2022-10-14 08:45:00|2337.3|2331.3|2338.5|2332.5|2339.3|2333.3|2336.5|2330.5|48
1665737400000|2022-10-14 08:50:00|2338.8|2332.8|2338.3|2332.3|2339.8|2333.8|2336.8|2330.8|47
1665737700000|2022-10-14 08:55:00|2338|2332|2335.8|2329.8|2338.5|2332.5|2335.3|2329.3|31
1665738000000|2022-10-14 09:00:00|2335|2329|2328.5|2322.5|2335.3|2329.3|2328.5|2322.5|33
1665738300000|2022-10-14 09:05:00|2328.8|2322.8|2328.3|2322.3|2329|2323|2326.3|2320.3|40
1665738600000|2022-10-14 09:10:00|2328.5|2322.5|2331.3|2325.3|2332.5|2326.5|2328.5|2322.5|31
1665738900000|2022-10-14 09:15:00|2331|2325|2331|2325|2332.8|2326.8|2327.3|2321.3|45
1665739200000|2022-10-14 09:20:00|2331.3|2325.3|2331.8|2325.8|2332|2326|2329.5|2323.5|20
1665739500000|2022-10-14 09:25:00|2332|2326|2326.5|2320.5|2332.5|2326.5|2326.5|2320.5|38
1665739800000|2022-10-14 09:30:00|2326.8|2320.8|2326.5|2320.5|2331.3|2325.3|2325.3|2319.3|54
1665740100000|2022-10-14 09:35:00|2326.3|2320.3|2327.3|2321.3|2327.8|2321.8|2325.3|2319.3|41
1665740400000|2022-10-14 09:40:00|2327.5|2321.5|2325.8|2319.8|2327.8|2321.8|2325.3|2319.3|49
1665740700000|2022-10-14 09:45:00|2326|2320|2329|2323|2329.5|2323.5|2325|2319|74
1665741000000|2022-10-14 09:50:00|2328.8|2322.8|2326.3|2320.3|2328.8|2322.8|2324.8|2318.8|73
1665741300000|2022-10-14 09:55:00|2326.5|2320.5|2321|2315|2328.5|2322.5|2319.8|2313.8|76
1665741600000|2022-10-14 10:00:00|2320.8|2314.8|2323.3|2317.3|2324.3|2318.3|2318.3|2312.3|74
1665741900000|2022-10-14 10:05:00|2323|2317|2326|2320|2327.8|2321.8|2321|2315|77
1665742200000|2022-10-14 10:10:00|2325.8|2319.8|2325.3|2319.3|2326|2320|2323.3|2317.3|69
1665742500000|2022-10-14 10:15:00|2324.8|2318.8|2323|2317|2324.8|2318.8|2318.5|2312.5|74
1665742800000|2022-10-14 10:20:00|2323.3|2317.3|2326|2320|2326.5|2320.5|2321.3|2315.3|62
1665743100000|2022-10-14 10:25:00|2325.8|2319.8|2328.5|2322.5|2329.3|2323.3|2324.6|2318.6|75
1665743400000|2022-10-14 10:30:00|2329.8|2323.8|2329.3|2323.3|2331|2325|2327|2321|62
1665743700000|2022-10-14 10:35:00|2329.5|2323.5|2322.5|2316.5|2330.5|2324.5|2321.5|2315.5|59
1665744000000|2022-10-14 10:40:00|2322.8|2316.8|2323.5|2317.5|2324.3|2318.3|2321.3|2315.3|34
1665744300000|2022-10-14 10:45:00|2323.3|2317.3|2321.5|2315.5|2323.5|2317.5|2321.3|2315.3|35
1665744600000|2022-10-14 10:50:00|2321.8|2315.8|2323.5|2317.5|2325.5|2319.5|2321.5|2315.5|63
1665744900000|2022-10-14 10:55:00|2323.8|2317.8|2325|2319|2327|2321|2322.5|2316.5|88
1665745200000|2022-10-14 11:00:00|2324.8|2318.8|2325|2319|2325.3|2319.3|2324|2318|20
1665745500000|2022-10-14 11:05:00|2325.3|2319.3|2321.5|2315.5|2326.8|2320.8|2318.8|2312.8|47
1665745800000|2022-10-14 11:10:00|2321.8|2315.8|2325.5|2319.5|2325.8|2319.8|2321.8|2315.8|28
1665746100000|2022-10-14 11:15:00|2325.3|2319.3|2323.5|2317.5|2328.5|2322.5|2322.8|2316.8|50
1665746400000|2022-10-14 11:20:00|2323.3|2317.3|2323.5|2317.5|2325.3|2319.3|2322.5|2316.5|25
1665746700000|2022-10-14 11:25:00|2323.8|2317.8|2319|2313|2323.8|2317.8|2318.8|2312.8|27
1665747000000|2022-10-14 11:30:00|2318.8|2312.8|2322|2316|2322.5|2316.5|2317|2311|68
1665747300000|2022-10-14 11:35:00|2322.8|2316.8|2324.3|2318.3|2326.3|2320.3|2322|2316|64
1665747600000|2022-10-14 11:40:00|2324.5|2318.5|2323.8|2317.8|2325|2319|2322.3|2316.3|37
1665747900000|2022-10-14 11:45:00|2323.5|2317.5|2322|2316|2325.3|2319.3|2321.3|2315.3|44
1665748200000|2022-10-14 11:50:00|2322.3|2316.3|2322.8|2316.8|2325.3|2319.3|2320|2314|64
1665748500000|2022-10-14 11:55:00|2323|2317|2311.3|2305.3|2327.8|2321.8|2309.3|2303.3|137
1665748800000|2022-10-14 12:00:00|2311|2305|2310.8|2304.8|2312.8|2306.8|2304.1|2298.1|95
1665749100000|2022-10-14 12:05:00|2310.5|2304.5|2313|2307|2314|2308|2305.3|2299.3|59
1665749400000|2022-10-14 12:10:00|2312.5|2306.5|2312.5|2306.5|2314|2308|2311.5|2305.5|43
1665749700000|2022-10-14 12:15:00|2312.8|2306.8|2316|2310|2316.3|2310.3|2309.5|2303.5|31
1665750000000|2022-10-14 12:20:00|2314.8|2308.8|2314.8|2308.8|2315.3|2309.3|2312.5|2306.5|50
1665750300000|2022-10-14 12:25:00|2315|2309|2321|2315|2322.5|2316.5|2315|2309|61
1665750600000|2022-10-14 12:30:00|2321.5|2315.5|2323|2317|2323.3|2317.3|2319|2313|100
1665750900000|2022-10-14 12:35:00|2323.3|2317.3|2327|2321|2327.3|2321.3|2322.8|2316.8|98
1665751200000|2022-10-14 12:40:00|2327.3|2321.3|2329|2323|2329.8|2323.8|2326.5|2320.5|66
1665751500000|2022-10-14 12:45:00|2328.8|2322.8|2334.3|2328.3|2335.5|2329.5|2328.5|2322.5|89
1665751800000|2022-10-14 12:50:00|2333.8|2327.8|2336.3|2330.3|2338.5|2332.5|2332.8|2326.8|68
1665752100000|2022-10-14 12:55:00|2336|2330|2343.8|2337.8|2346|2340|2335.8|2329.8|89
1665752400000|2022-10-14 13:00:00|2343.5|2337.5|2345.8|2339.8|2351.3|2345.3|2341.3|2335.3|160
1665752700000|2022-10-14 13:05:00|2346.8|2340.8|2342|2336|2347|2341|2336.5|2330.5|93
1665753000000|2022-10-14 13:10:00|2341.5|2335.5|2340.8|2334.8|2347.3|2341.3|2340.5|2334.5|65
1665753300000|2022-10-14 13:15:00|2340.5|2334.5|2337.3|2331.3|2340.5|2334.5|2333.5|2327.5|74
1665753600000|2022-10-14 13:20:00|2337.5|2331.5|2334.5|2328.5|2337.5|2331.5|2334.3|2328.3|48
1665753900000|2022-10-14 13:25:00|2334.3|2328.3|2336.3|2330.3|2336.8|2330.8|2332.8|2326.8|45
1665754200000|2022-10-14 13:30:00|2336.5|2330.5|2338.5|2332.5|2341.8|2335.8|2336.5|2330.5|106
1665754500000|2022-10-14 13:35:00|2337.3|2331.3|2346.5|2340.5|2346.5|2340.5|2336.5|2330.5|99
1665754800000|2022-10-14 13:40:00|2346.8|2340.8|2338.8|2332.8|2347|2341|2336.8|2330.8|87
1665755100000|2022-10-14 13:45:00|2338.5|2332.5|2325.8|2319.8|2338.8|2332.8|2321|2315|116
1665755400000|2022-10-14 13:50:00|2325.5|2319.5|2321.3|2315.3|2327|2321|2321|2315|117
1665755700000|2022-10-14 13:55:00|2321|2315|2326.5|2320.5|2326.5|2320.5|2320.3|2314.3|130
1665756000000|2022-10-14 14:00:00|2326|2320|2313.8|2307.8|2326|2320|2311.5|2305.5|162
1665756300000|2022-10-14 14:05:00|2313|2307|2294|2288|2313.5|2307.5|2293.5|2287.5|147
1665756600000|2022-10-14 14:10:00|2294.3|2288.3|2297.3|2291.3|2303.4|2297.4|2294|2288|109
1665756900000|2022-10-14 14:15:00|2296.5|2290.5|2302.5|2296.5|2304.8|2298.8|2294|2288|120
1665757200000|2022-10-14 14:20:00|2302.8|2296.8|2304|2298|2306.5|2300.5|2298.3|2292.3|97
1665757500000|2022-10-14 14:25:00|2304.5|2298.5|2313|2307|2315|2309|2304.3|2298.3|171
1665757800000|2022-10-14 14:30:00|2312.5|2306.5|2320.8|2314.8|2322.6|2316.6|2312|2306|129
1665758100000|2022-10-14 14:35:00|2321|2315|2316.8|2310.8|2321.5|2315.5|2314.3|2308.3|95
1665758400000|2022-10-14 14:40:00|2317|2311|2313.8|2307.8|2319.8|2313.8|2310|2304|70
1665758700000|2022-10-14 14:45:00|2313.5|2307.5|2314.5|2308.5|2318|2312|2313.3|2307.3|53
1665759000000|2022-10-14 14:50:00|2314.8|2308.8|2329|2323|2329.8|2323.8|2314.5|2308.5|77
1665759300000|2022-10-14 14:55:00|2328.5|2322.5|2321|2315|2331.5|2325.5|2320.8|2314.8|56
1665759600000|2022-10-14 15:00:00|2321.3|2315.3|2330.5|2324.5|2330.5|2324.5|2321.3|2315.3|53
1665759900000|2022-10-14 15:05:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2323.5|2317.5|37
1665760200000|2022-10-14 15:10:00|2330.3|2324.3|2322.3|2316.3|2330.5|2324.5|2322.3|2316.3|51
1665760500000|2022-10-14 15:15:00|2322|2316|2312.8|2306.8|2323|2317|2311.3|2305.3|47
1665760800000|2022-10-14 15:20:00|2312.5|2306.5|2313.8|2307.8|2316.8|2310.8|2312|2306|47
1665761100000|2022-10-14 15:25:00|2314|2308|2318.8|2312.8|2321.3|2315.3|2314|2308|53
1665761400000|2022-10-14 15:30:00|2318.5|2312.5|2306.8|2300.8|2318.5|2312.5|2303|2297|153
1665761700000|2022-10-14 15:35:00|2307|2301|2305.5|2299.5|2308.8|2302.8|2305|2299|120
1665762000000|2022-10-14 15:40:00|2305.3|2299.3|2302.5|2296.5|2306|2300|2301|2295|96
1665762300000|2022-10-14 15:45:00|2302.3|2296.3|2298|2292|2302.3|2296.3|2297.8|2291.8|64
1665762600000|2022-10-14 15:50:00|2298.5|2292.5|2299.3|2293.3|2301.3|2295.3|2296|2290|101
1665762900000|2022-10-14 15:55:00|2299|2293|2293.3|2287.3|2299|2293|2290.8|2284.8|132
1665763200000|2022-10-14 16:00:00|2293|2287|2305.3|2299.3|2305.5|2299.5|2290.3|2284.3|86
1665763500000|2022-10-14 16:05:00|2305.5|2299.5|2301.5|2295.5|2306.5|2300.5|2301.5|2295.5|47
1665763800000|2022-10-14 16:10:00|2301.3|2295.3|2302|2296|2303.3|2297.3|2300.5|2294.5|24
1665764100000|2022-10-14 16:15:00|2302.5|2296.5|2305|2299|2305|2299|2301.3|2295.3|82
1665764400000|2022-10-14 16:20:00|2305.3|2299.3|2307|2301|2307|2301|2304.8|2298.8|21
1665764700000|2022-10-14 16:25:00|2306.5|2300.5|2306.5|2300.5|2307|2301|2305.3|2299.3|30
1665765000000|2022-10-14 16:30:00|2306.8|2300.8|2305.8|2299.8|2307.8|2301.8|2305.5|2299.5|17
1665765300000|2022-10-14 16:35:00|2305.5|2299.5|2307.5|2301.5|2307.8|2301.8|2304.8|2298.8|32
1665765600000|2022-10-14 16:40:00|2307.3|2301.3|2306|2300|2307.8|2301.8|2306|2300|19
1665765900000|2022-10-14 16:45:00|2305.8|2299.8|2300.3|2294.3|2306.3|2300.3|2299.3|2293.3|46
1665766200000|2022-10-14 16:50:00|2300.5|2294.5|2302.5|2296.5|2303|2297|2300.5|2294.5|21
1665766500000|2022-10-14 16:55:00|2302.6|2296.6|2302.1|2296.1|2302.9|2296.9|2301.6|2295.6|15
1665766800000|2022-10-14 17:00:00|2302.4|2296.4|2302.6|2296.6|2303.4|2297.4|2302.4|2296.4|24
1665767100000|2022-10-14 17:05:00|2302.4|2296.4|2303.1|2297.1|2303.1|2297.1|2301.4|2295.4|33
1665767400000|2022-10-14 17:10:00|2303.6|2297.6|2302.1|2296.1|2303.6|2297.6|2301.9|2295.9|12
1665767700000|2022-10-14 17:15:00|2302.4|2296.4|2298.6|2292.6|2302.4|2296.4|2298.4|2292.4|37
1665768000000|2022-10-14 17:20:00|2298.4|2292.4|2297.6|2291.6|2298.6|2292.6|2295.6|2289.6|54
1665768300000|2022-10-14 17:25:00|2297.4|2291.4|2298.6|2292.6|2299.4|2293.4|2297.1|2291.1|22
1665768600000|2022-10-14 17:30:00|2298.9|2292.9|2297.9|2291.9|2299.9|2293.9|2296.4|2290.4|36
1665768900000|2022-10-14 17:35:00|2297.6|2291.6|2293.6|2287.6|2298.1|2292.1|2289.9|2283.9|39
1665769200000|2022-10-14 17:40:00|2293.9|2287.9|2294.1|2288.1|2294.9|2288.9|2293.1|2287.1|13
1665769500000|2022-10-14 17:45:00|2293.6|2287.6|2295.9|2289.9|2295.9|2289.9|2289.9|2283.9|43
1665769800000|2022-10-14 17:50:00|2296.1|2290.1|2296.9|2290.9|2297.1|2291.1|2293.1|2287.1|35
1665770100000|2022-10-14 17:55:00|2296.6|2290.6|2299.8|2284.8|2302|2290.6|2295.9|2284.8|12
1665964800000|2022-10-17 00:00:00|2309.5|2303.5|2308.5|2302.5|2309.5|2303.5|2308.5|2302.5|3
1665965100000|2022-10-17 00:05:00|2308.3|2302.3|2307.3|2301.3|2309|2303|2307.3|2301.3|18
1665965400000|2022-10-17 00:10:00|2307|2301|2303.8|2297.8|2307|2301|2303.8|2297.8|20
1665965700000|2022-10-17 00:15:00|2303.5|2297.5|2299.3|2293.3|2303.5|2297.5|2298.3|2292.3|48
1665966000000|2022-10-17 00:20:00|2299|2293|2299.5|2293.5|2300.8|2294.8|2296.5|2290.5|76
1665966300000|2022-10-17 00:25:00|2298.8|2292.8|2296.3|2290.3|2298.8|2292.8|2296|2290|15
1665966600000|2022-10-17 00:30:00|2295.5|2289.5|2296.3|2290.3|2296.5|2290.5|2294.5|2288.5|37
1665966900000|2022-10-17 00:35:00|2296|2290|2297|2291|2297.8|2291.8|2295.8|2289.8|47
1665967200000|2022-10-17 00:40:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2296.3|2290.3|17
1665967500000|2022-10-17 00:45:00|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|5
1665967800000|2022-10-17 00:50:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296|2290|21
1665968100000|2022-10-17 00:55:00|2297|2291|2297.8|2291.8|2298.5|2292.5|2296.8|2290.8|51
1665968400000|2022-10-17 01:00:00|2298.5|2292.5|2295.8|2289.8|2300|2294|2295.5|2289.5|65
1665968700000|2022-10-17 01:05:00|2295.3|2289.3|2289.3|2283.3|2295.8|2289.8|2288.5|2282.5|73
1665969000000|2022-10-17 01:10:00|2289.5|2283.5|2291.3|2285.3|2292.5|2286.5|2288.5|2282.5|45
1665969300000|2022-10-17 01:15:00|2291|2285|2292.3|2286.3|2294.3|2288.3|2289.3|2283.3|52
1665969600000|2022-10-17 01:20:00|2292|2286|2289.5|2283.5|2292.5|2286.5|2288.5|2282.5|131
1665969900000|2022-10-17 01:25:00|2289.8|2283.8|2293.5|2287.5|2293.5|2287.5|2289.8|2283.8|40
1665970200000|2022-10-17 01:30:00|2293.3|2287.3|2291|2285|2294.5|2288.5|2290.3|2284.3|51
1665970500000|2022-10-17 01:35:00|2291.3|2285.3|2291.3|2285.3|2291.5|2285.5|2290.8|2284.8|18
1665970800000|2022-10-17 01:40:00|2291|2285|2290.5|2284.5|2291.8|2285.8|2290.5|2284.5|22
1665971100000|2022-10-17 01:45:00|2291|2285|2290.5|2284.5|2291|2285|2289.3|2283.3|23
1665971400000|2022-10-17 01:50:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2289|2283|18
1665971700000|2022-10-17 01:55:00|2290|2284|2290.8|2284.8|2291.3|2285.3|2290|2284|16
1665972000000|2022-10-17 02:00:00|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2290|2284|22
1665972300000|2022-10-17 02:05:00|2290|2284|2291.3|2285.3|2291.5|2285.5|2290|2284|18
1665972600000|2022-10-17 02:10:00|2291|2285|2291|2285|2291.3|2285.3|2290|2284|13
1665972900000|2022-10-17 02:15:00|2291.3|2285.3|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|13
1665973200000|2022-10-17 02:20:00|2290|2284|2289.3|2283.3|2290|2284|2289.3|2283.3|13
1665973500000|2022-10-17 02:25:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2289.8|2283.8|7
1665973800000|2022-10-17 02:30:00|2290|2284|2289.3|2283.3|2290.3|2284.3|2288.8|2282.8|40
1665974100000|2022-10-17 02:35:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|9
1665974400000|2022-10-17 02:40:00|2289.3|2283.3|2289.3|2283.3|2289.8|2283.8|2288.8|2282.8|15
1665974700000|2022-10-17 02:45:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2287.5|2281.5|41
1665975000000|2022-10-17 02:50:00|2289.3|2283.3|2290.8|2284.8|2291|2285|2288.5|2282.5|48
1665975300000|2022-10-17 02:55:00|2291.5|2285.5|2289.8|2283.8|2292.5|2286.5|2289.8|2283.8|19
1665975600000|2022-10-17 03:00:00|2290|2284|2289.3|2283.3|2290|2284|2289|2283|44
1665975900000|2022-10-17 03:05:00|2289|2283|2284.5|2278.5|2289|2283|2284.5|2278.5|27
1665976200000|2022-10-17 03:10:00|2284.8|2278.8|2286.5|2280.5|2287|2281|2284.8|2278.8|27
1665976500000|2022-10-17 03:15:00|2286.3|2280.3|2286.3|2280.3|2287.5|2281.5|2286.3|2280.3|16
1665976800000|2022-10-17 03:20:00|2286.5|2280.5|2286.8|2280.8|2287.5|2281.5|2286.3|2280.3|28
1665977100000|2022-10-17 03:25:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|49
1665977400000|2022-10-17 03:30:00|2287.8|2281.8|2291.3|2285.3|2291.5|2285.5|2287.8|2281.8|27
1665977700000|2022-10-17 03:35:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2289.8|2283.8|11
1665978000000|2022-10-17 03:40:00|2292.3|2286.3|2290.8|2284.8|2292.3|2286.3|2290.3|2284.3|32
1665978300000|2022-10-17 03:45:00|2290.5|2284.5|2291.5|2285.5|2292|2286|2290.5|2284.5|22
1665978600000|2022-10-17 03:50:00|2291.8|2285.8|2290.5|2284.5|2291.8|2285.8|2290.5|2284.5|43
1665978900000|2022-10-17 03:55:00|2290.3|2284.3|2291.8|2285.8|2291.8|2285.8|2290.3|2284.3|8
1665979200000|2022-10-17 04:00:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2290.5|2284.5|12
1665979500000|2022-10-17 04:05:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|28
1665979800000|2022-10-17 04:10:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290|2284|9
1665980100000|2022-10-17 04:15:00|2290|2284|2290|2284|2291.5|2285.5|2290|2284|22
1665980400000|2022-10-17 04:20:00|2290.3|2284.3|2289.8|2283.8|2291|2285|2289.8|2283.8|10
1665980700000|2022-10-17 04:25:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2287.8|2281.8|14
1665981000000|2022-10-17 04:30:00|2288.3|2282.3|2285.5|2279.5|2288.5|2282.5|2285.5|2279.5|33
1665981300000|2022-10-17 04:35:00|2285.3|2279.3|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|17
1665981600000|2022-10-17 04:40:00|2286.8|2280.8|2284|2278|2287|2281|2284|2278|14
1665981900000|2022-10-17 04:45:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284|2278|6
1665982200000|2022-10-17 04:50:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|3
1665982500000|2022-10-17 04:55:00|2284.5|2278.5|2284.3|2278.3|2285|2279|2284|2278|22
1665982800000|2022-10-17 05:00:00|2284.5|2278.5|2285.3|2279.3|2285.3|2279.3|2281.8|2275.8|26
1665983100000|2022-10-17 05:05:00|2285.5|2279.5|2287.3|2281.3|2287.3|2281.3|2285.5|2279.5|15
1665983400000|2022-10-17 05:10:00|2287.5|2281.5|2285.3|2279.3|2287.5|2281.5|2284.5|2278.5|12
1665983700000|2022-10-17 05:15:00|2285|2279|2287.5|2281.5|2287.5|2281.5|2285|2279|21
1665984000000|2022-10-17 05:20:00|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|7
1665984300000|2022-10-17 05:25:00|2288.8|2282.8|2287.3|2281.3|2288.8|2282.8|2287|2281|6
1665984600000|2022-10-17 05:30:00|2287.5|2281.5|2283|2277|2287.8|2281.8|2281|2275|54
1665984900000|2022-10-17 05:35:00|2283.3|2277.3|2284|2278|2284|2278|2282|2276|26
1665985200000|2022-10-17 05:40:00|2284.3|2278.3|2286|2280|2286.5|2280.5|2284|2278|39
1665985500000|2022-10-17 05:45:00|2286.5|2280.5|2287.5|2281.5|2288|2282|2285|2279|44
1665985800000|2022-10-17 05:50:00|2287.8|2281.8|2289.8|2283.8|2290|2284|2287.3|2281.3|57
1665986100000|2022-10-17 05:55:00|2290|2284|2290.5|2284.5|2291.8|2285.8|2290|2284|24
1665986400000|2022-10-17 06:00:00|2291|2285|2290.8|2284.8|2291.5|2285.5|2289.8|2283.8|35
1665986700000|2022-10-17 06:05:00|2291|2285|2291|2285|2291.5|2285.5|2290.8|2284.8|10
1665987000000|2022-10-17 06:10:00|2291.3|2285.3|2291.3|2285.3|2292.3|2286.3|2290|2284|26
1665987300000|2022-10-17 06:15:00|2292|2286|2299.5|2293.5|2300|2294|2291.8|2285.8|47
1665987600000|2022-10-17 06:20:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|41
1665987900000|2022-10-17 06:25:00|2297.5|2291.5|2295.5|2289.5|2300.5|2294.5|2294.8|2288.8|35
1665988200000|2022-10-17 06:30:00|2295.8|2289.8|2296.8|2290.8|2297|2291|2295|2289|22
1665988500000|2022-10-17 06:35:00|2297|2291|2293.8|2287.8|2297.5|2291.5|2293.3|2287.3|24
1665988800000|2022-10-17 06:40:00|2293.3|2287.3|2296.8|2290.8|2297.3|2291.3|2290.8|2284.8|52
1665989100000|2022-10-17 06:45:00|2296.5|2290.5|2291.3|2285.3|2297|2291|2290|2284|45
1665989400000|2022-10-17 06:50:00|2290.8|2284.8|2286.8|2280.8|2290.8|2284.8|2286.8|2280.8|24
1665989700000|2022-10-17 06:55:00|2287|2281|2266.9|2260.9|2288.3|2282.3|2266.9|2260.9|102
1665990000000|2022-10-17 07:00:00|2267|2261|2277.3|2271.3|2282|2276|2259.5|2252.5|141
1665990300000|2022-10-17 07:05:00|2276.5|2270.5|2279.8|2273.8|2280.8|2274.8|2275.3|2269.3|60
1665990600000|2022-10-17 07:10:00|2280|2274|2284|2278|2284.3|2278.3|2279.3|2273.3|36
1665990900000|2022-10-17 07:15:00|2284.3|2278.3|2268.5|2262.5|2284.5|2278.5|2268.5|2262.5|90
1665991200000|2022-10-17 07:20:00|2268.8|2262.8|2263|2257|2271|2265|2259.8|2253.8|66
1665991500000|2022-10-17 07:25:00|2263.5|2257.5|2263.3|2257.3|2266|2260|2261|2255|39
1665991800000|2022-10-17 07:30:00|2262.8|2256.8|2257|2251|2263.8|2257.8|2255.5|2249.5|95
1665992100000|2022-10-17 07:35:00|2257.3|2251.3|2260|2254|2260.8|2254.8|2257.3|2251.3|50
1665992400000|2022-10-17 07:40:00|2260.5|2254.5|2262.8|2256.8|2263.3|2257.3|2260.5|2254.5|37
1665992700000|2022-10-17 07:45:00|2263|2257|2259.5|2253.5|2263|2257|2256.5|2250.5|44
1665993000000|2022-10-17 07:50:00|2259.8|2253.8|2262|2256|2262|2256|2256.8|2250.8|37
1665993300000|2022-10-17 07:55:00|2261.8|2255.8|2259.5|2253.5|2262.5|2256.5|2258.8|2252.8|46
1665993600000|2022-10-17 08:00:00|2259.8|2253.8|2248.8|2242.8|2260|2254|2232.8|2226.8|112
1665993900000|2022-10-17 08:05:00|2248.5|2242.5|2239.5|2233.5|2248.5|2242.5|2237.5|2231.5|81
1665994200000|2022-10-17 08:10:00|2239.3|2233.3|2233.8|2227.8|2239.8|2233.8|2233.5|2227.5|23
1665994500000|2022-10-17 08:15:00|2233.5|2227.5|2235.5|2229.5|2239|2233|2233.5|2227.5|41
1665994800000|2022-10-17 08:20:00|2235.8|2229.8|2230.3|2224.3|2238|2232|2228|2222|58
1665995100000|2022-10-17 08:25:00|2230|2224|2223.5|2217.5|2230|2224|2220|2214|72
1665995400000|2022-10-17 08:30:00|2224|2218|2234.8|2228.8|2237.5|2231.5|2223.5|2217.5|72
1665995700000|2022-10-17 08:35:00|2235|2229|2239.3|2233.3|2239.3|2233.3|2232.8|2226.8|60
1665996000000|2022-10-17 08:40:00|2239.8|2233.8|2232|2226|2240|2234|2231.8|2225.8|58
1665996300000|2022-10-17 08:45:00|2232.3|2226.3|2244.3|2238.3|2245.5|2239.5|2232.3|2226.3|67
1665996600000|2022-10-17 08:50:00|2244.5|2238.5|2247|2241|2247|2241|2243.5|2237.5|46
1665996900000|2022-10-17 08:55:00|2246.5|2240.5|2246.5|2240.5|2249.8|2243.8|2244.8|2238.8|89
1665997200000|2022-10-17 09:00:00|2246.3|2240.3|2250.5|2244.5|2251.3|2245.3|2246|2240|73
1665997500000|2022-10-17 09:05:00|2250.3|2244.3|2255.5|2249.5|2257|2251|2249.5|2243.5|98
1665997800000|2022-10-17 09:10:00|2255|2249|2252.3|2246.3|2255.5|2249.5|2252|2246|60
1665998100000|2022-10-17 09:15:00|2252|2246|2253.8|2247.8|2254|2248|2248.5|2242.5|28
1665998400000|2022-10-17 09:20:00|2253.5|2247.5|2254|2248|2255|2249|2253.3|2247.3|20
1665998700000|2022-10-17 09:25:00|2253.8|2247.8|2253.3|2247.3|2254|2248|2253|2247|19
1665999000000|2022-10-17 09:30:00|2253.5|2247.5|2258.8|2252.8|2261.5|2255.5|2253.5|2247.5|54
1665999300000|2022-10-17 09:35:00|2258.5|2252.5|2257.3|2251.3|2258.5|2252.5|2256.3|2250.3|31
1665999600000|2022-10-17 09:40:00|2257|2251|2259|2253|2259|2253|2257|2251|21
1665999900000|2022-10-17 09:45:00|2259.3|2253.3|2260.3|2254.3|2260.5|2254.5|2259|2253|17
1666000200000|2022-10-17 09:50:00|2260.5|2254.5|2258|2252|2260.5|2254.5|2257.8|2251.8|17
1666000500000|2022-10-17 09:55:00|2258.3|2252.3|2256.5|2250.5|2258.5|2252.5|2255.5|2249.5|26
1666000800000|2022-10-17 10:00:00|2256.3|2250.3|2257|2251|2257.5|2251.5|2255.5|2249.5|57
1666001100000|2022-10-17 10:05:00|2258.3|2252.3|2266.3|2260.3|2266.5|2260.5|2258.3|2252.3|52
1666001400000|2022-10-17 10:10:00|2266.5|2260.5|2265.5|2259.5|2274.3|2268.3|2265|2259|106
1666001700000|2022-10-17 10:15:00|2265.3|2259.3|2259.5|2253.5|2267.5|2261.5|2259|2253|59
1666002000000|2022-10-17 10:20:00|2259.3|2253.3|2257|2251|2260.3|2254.3|2256|2250|26
1666002300000|2022-10-17 10:25:00|2256.8|2250.8|2248.8|2242.8|2258.3|2252.3|2248.3|2242.3|64
1666002600000|2022-10-17 10:30:00|2248.5|2242.5|2256.5|2250.5|2257.3|2251.3|2248.3|2242.3|75
1666002900000|2022-10-17 10:35:00|2256.3|2250.3|2255|2249|2258.8|2252.8|2252.3|2246.3|62
1666003200000|2022-10-17 10:40:00|2255.3|2249.3|2250|2244|2255.3|2249.3|2249.5|2243.5|36
1666003500000|2022-10-17 10:45:00|2249.8|2243.8|2247|2241|2250.8|2244.8|2246.3|2240.3|59
1666003800000|2022-10-17 10:50:00|2246.8|2240.8|2242.8|2236.8|2246.8|2240.8|2238|2232|55
1666004100000|2022-10-17 10:55:00|2242.5|2236.5|2241.3|2235.3|2243|2237|2239.5|2233.5|66
1666004400000|2022-10-17 11:00:00|2241|2235|2238.3|2232.3|2242.8|2236.8|2238.3|2232.3|45
1666004700000|2022-10-17 11:05:00|2238.8|2232.8|2241.3|2235.3|2241.3|2235.3|2237.8|2231.8|29
1666005000000|2022-10-17 11:10:00|2241.5|2235.5|2239.5|2233.5|2242.5|2236.5|2239.5|2233.5|19
1666005300000|2022-10-17 11:15:00|2239.3|2233.3|2239.8|2233.8|2240.5|2234.5|2239|2233|27
1666005600000|2022-10-17 11:20:00|2240|2234|2248.5|2242.5|2249|2243|2239.5|2233.5|61
1666005900000|2022-10-17 11:25:00|2248.3|2242.3|2253|2247|2255.3|2249.3|2248.3|2242.3|124
1666006200000|2022-10-17 11:30:00|2253.5|2247.5|2255.5|2249.5|2266.3|2259.9|2253.5|2247.5|96
1666006500000|2022-10-17 11:35:00|2255.3|2249.3|2258.3|2252.3|2261|2255|2253.8|2247.8|56
1666006800000|2022-10-17 11:40:00|2258|2252|2259.8|2253.8|2262|2256|2256.5|2250.5|74
1666007100000|2022-10-17 11:45:00|2259.5|2253.5|2255.5|2249.5|2262.3|2256.3|2255|2249|60
1666007400000|2022-10-17 11:50:00|2255.3|2249.3|2251|2245|2256.3|2250.3|2250.8|2244.8|57
1666007700000|2022-10-17 11:55:00|2250.8|2244.8|2247|2241|2252.3|2246.3|2243|2237|133
1666008000000|2022-10-17 12:00:00|2246.8|2240.8|2246.3|2240.3|2250|2244|2246.3|2240.3|102
1666008300000|2022-10-17 12:05:00|2247|2241|2247|2241|2248.5|2242.5|2245.5|2239.5|49
1666008600000|2022-10-17 12:10:00|2247.3|2241.3|2247.8|2241.8|2249.5|2243.5|2246.5|2240.5|35
1666008900000|2022-10-17 12:15:00|2248|2242|2253|2247|2253|2247|2248|2242|18
1666009200000|2022-10-17 12:20:00|2253.3|2247.3|2258.5|2252.5|2259|2253|2252.8|2246.8|73
1666009500000|2022-10-17 12:25:00|2258.3|2252.3|2257|2251|2260.3|2254.3|2257|2251|30
1666009800000|2022-10-17 12:30:00|2256.8|2250.8|2258|2252|2258.3|2252.3|2255.5|2249.5|46
1666010100000|2022-10-17 12:35:00|2258.3|2252.3|2259.8|2253.8|2261.8|2255.8|2258|2252|32
1666010400000|2022-10-17 12:40:00|2259.5|2253.5|2262.3|2256.3|2264.5|2258.5|2259.3|2253.3|39
1666010700000|2022-10-17 12:45:00|2261.8|2255.8|2262.8|2256.8|2264.3|2258.3|2261.5|2255.5|40
1666011000000|2022-10-17 12:50:00|2263|2257|2259.5|2253.5|2263|2257|2259.5|2253.5|31
1666011300000|2022-10-17 12:55:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2258.5|2252.5|42
1666011600000|2022-10-17 13:00:00|2260.5|2254.5|2258.8|2252.8|2262|2256|2258.5|2252.5|212
1666011900000|2022-10-17 13:05:00|2259|2253|2260.8|2254.8|2263.3|2257.3|2258|2252|128
1666012200000|2022-10-17 13:10:00|2260.5|2254.5|2263|2257|2263.3|2257.3|2260.5|2254.5|118
1666012500000|2022-10-17 13:15:00|2263.8|2257.8|2259.8|2253.8|2265.3|2259.3|2259.8|2253.8|143
1666012800000|2022-10-17 13:20:00|2260.3|2254.3|2261.8|2255.8|2264|2258|2260.3|2254.3|59
1666013100000|2022-10-17 13:25:00|2261.5|2255.5|2259.3|2253.3|2261.5|2255.5|2258|2252|55
1666013400000|2022-10-17 13:30:00|2259.5|2253.5|2265.3|2259.3|2267.5|2261.5|2259|2253|88
1666013700000|2022-10-17 13:35:00|2266.3|2260.3|2270.3|2264.3|2270.5|2264.5|2264.8|2258.8|60
1666014000000|2022-10-17 13:40:00|2270|2264|2268.5|2262.5|2272.3|2266.3|2266.3|2260.3|89
1666014300000|2022-10-17 13:45:00|2268.8|2262.8|2267.8|2261.8|2270.8|2264.8|2267.5|2261.5|68
1666014600000|2022-10-17 13:50:00|2267.5|2261.5|2262.3|2256.3|2267.5|2261.5|2261.5|2255.5|63
1666014900000|2022-10-17 13:55:00|2262|2256|2253.5|2247.5|2263.3|2257.3|2250.8|2244.8|159
1666015200000|2022-10-17 14:00:00|2253|2247|2249.8|2243.8|2257.5|2251.5|2249.3|2243.3|236
1666015500000|2022-10-17 14:05:00|2249.5|2243.5|2244.5|2238.5|2250|2244|2244.3|2238.3|121
1666015800000|2022-10-17 14:10:00|2244.8|2238.8|2251.3|2245.3|2251.3|2245.3|2244.3|2238.3|109
1666016100000|2022-10-17 14:15:00|2252|2246|2251|2245|2253|2247|2250.8|2244.8|23
1666016400000|2022-10-17 14:20:00|2251.3|2245.3|2251|2245|2254.5|2248.5|2250.5|2244.5|34
1666016700000|2022-10-17 14:25:00|2251.5|2245.5|2256|2250|2256|2250|2249.5|2243.5|42
1666017000000|2022-10-17 14:30:00|2256.3|2250.3|2257.5|2251.5|2259|2253|2254.8|2248.8|70
1666017300000|2022-10-17 14:35:00|2256.5|2250.5|2258.8|2252.8|2259.5|2253.5|2254.3|2248.3|57
1666017600000|2022-10-17 14:40:00|2258.5|2252.5|2252.3|2246.3|2258.5|2252.5|2252|2246|37
1666017900000|2022-10-17 14:45:00|2252|2246|2249.5|2243.5|2255.5|2249.5|2249.5|2243.5|56
1666018200000|2022-10-17 14:50:00|2249.8|2243.8|2243.8|2237.8|2250|2244|2241.8|2235.8|78
1666018500000|2022-10-17 14:55:00|2243.5|2237.5|2231|2225|2243.8|2237.8|2231|2225|86
1666018800000|2022-10-17 15:00:00|2230.8|2224.8|2223|2217|2231.8|2225.8|2221.5|2215.5|103
1666019100000|2022-10-17 15:05:00|2223.3|2217.3|2225.8|2219.8|2226.8|2220.8|2218.8|2212.8|86
1666019400000|2022-10-17 15:10:00|2225.5|2219.5|2227.3|2221.3|2230.3|2224.3|2225|2219|89
1666019700000|2022-10-17 15:15:00|2227|2221|2218.5|2212.5|2227.3|2221.3|2217.5|2211.5|79
1666020000000|2022-10-17 15:20:00|2218.8|2212.8|2230.6|2224.6|2231.3|2225.3|2218|2212|48
1666020300000|2022-10-17 15:25:00|2230.8|2224.8|2232.3|2226.3|2232.8|2226.8|2227|2221|67
1666020600000|2022-10-17 15:30:00|2232|2226|2235|2229|2235.8|2229.8|2228.5|2222.5|161
1666020900000|2022-10-17 15:35:00|2235.8|2229.8|2239.8|2233.8|2243.8|2237.8|2235.5|2229.5|84
1666021200000|2022-10-17 15:40:00|2240.3|2234.3|2237.5|2231.5|2241.3|2235.3|2236.3|2230.3|50
1666021500000|2022-10-17 15:45:00|2238|2232|2242.8|2236.8|2242.8|2236.8|2237.5|2231.5|56
1666021800000|2022-10-17 15:50:00|2243.5|2237.5|2241.3|2235.3|2247|2241|2240|2234|57
1666022100000|2022-10-17 15:55:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2238|2232|37
1666022400000|2022-10-17 16:00:00|2241.8|2235.8|2239|2233|2241.8|2235.8|2239|2233|31
1666022700000|2022-10-17 16:05:00|2239.3|2233.3|2238.5|2232.5|2241|2235|2237.5|2231.5|53
1666023000000|2022-10-17 16:10:00|2238.3|2232.3|2238.3|2232.3|2239|2233|2237.8|2231.8|38
1666023300000|2022-10-17 16:15:00|2238.5|2232.5|2241.8|2235.8|2241.8|2235.8|2238|2232|29
1666023600000|2022-10-17 16:20:00|2241.5|2235.5|2244.8|2238.8|2244.8|2238.8|2241|2235|43
1666023900000|2022-10-17 16:25:00|2244.5|2238.5|2245.8|2239.8|2246.4|2240.4|2242.3|2236.3|35
1666024200000|2022-10-17 16:30:00|2246|2240|2248.8|2242.8|2249.8|2243.8|2245.5|2239.5|27
1666024500000|2022-10-17 16:35:00|2248.5|2242.5|2245.5|2239.5|2248.8|2242.8|2244.8|2238.8|36
1666024800000|2022-10-17 16:40:00|2245.3|2239.3|2246.8|2240.8|2247.5|2241.5|2242.3|2236.3|23
1666025100000|2022-10-17 16:45:00|2246.5|2240.5|2247.5|2241.5|2247.5|2241.5|2243|2237|24
1666025400000|2022-10-17 16:50:00|2247.3|2241.3|2247.5|2241.5|2248.5|2242.5|2244.3|2238.3|43
1666025700000|2022-10-17 16:55:00|2247.3|2241.3|2247.4|2241.4|2250.4|2244.4|2245.4|2239.4|32
1666026000000|2022-10-17 17:00:00|2246.9|2240.9|2246.6|2240.6|2248.4|2242.4|2246.1|2240.1|36
1666026300000|2022-10-17 17:05:00|2246.9|2240.9|2249.9|2243.9|2249.9|2243.9|2246.4|2240.4|31
1666026600000|2022-10-17 17:10:00|2249.6|2243.6|2249.1|2243.1|2250.9|2244.9|2249.1|2243.1|23
1666026900000|2022-10-17 17:15:00|2248.9|2242.9|2248.4|2242.4|2249.1|2243.1|2248.4|2242.4|10
1666027200000|2022-10-17 17:20:00|2248.6|2242.6|2247.6|2241.6|2249.1|2243.1|2246.4|2240.4|19
1666027500000|2022-10-17 17:25:00|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2246.6|2240.6|9
1666027800000|2022-10-17 17:30:00|2247.6|2241.6|2247.1|2241.1|2247.6|2241.6|2246.9|2240.9|6
1666028100000|2022-10-17 17:35:00|2248.1|2242.1|2247.1|2241.1|2249.1|2243.1|2246.4|2240.4|17
1666028400000|2022-10-17 17:40:00|2247.4|2241.4|2246.9|2240.9|2248.4|2242.4|2246.9|2240.9|7
1666028700000|2022-10-17 17:45:00|2247.1|2241.1|2247.6|2241.6|2248.6|2242.6|2247.1|2241.1|13
1666029000000|2022-10-17 17:50:00|2247.9|2241.9|2249.6|2243.6|2250.9|2244.9|2247.6|2241.6|41
1666029300000|2022-10-17 17:55:00|2249.1|2243.1|2253.8|2238.8|2254|2243.1|2248.9|2238.3|9
1666051200000|2022-10-18 00:00:00|2249.3|2243.3|2249|2243|2249.5|2243.5|2249|2243|8
1666051500000|2022-10-18 00:05:00|2248.8|2242.8|2249.5|2243.5|2249.8|2243.8|2248.8|2242.8|20
1666051800000|2022-10-18 00:10:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2248.5|2242.5|12
1666052100000|2022-10-18 00:15:00|2249.5|2243.5|2250.8|2244.8|2251|2245|2249.5|2243.5|15
1666052400000|2022-10-18 00:20:00|2251|2245|2250|2244|2251.5|2245.5|2249.8|2243.8|23
1666052700000|2022-10-18 00:25:00|2250.3|2244.3|2251|2245|2251.5|2245.5|2250.3|2244.3|11
1666053000000|2022-10-18 00:30:00|2250.8|2244.8|2251|2245|2251.8|2245.8|2250.8|2244.8|25
1666053300000|2022-10-18 00:35:00|2251.3|2245.3|2251.8|2245.8|2252.3|2246.3|2251.3|2245.3|8
1666053600000|2022-10-18 00:40:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1666053900000|2022-10-18 00:45:00|2251.5|2245.5|2255.3|2249.3|2255.3|2249.3|2251.5|2245.5|24
1666054200000|2022-10-18 00:50:00|2255.5|2249.5|2254.8|2248.8|2256|2250|2253.8|2247.8|36
1666054500000|2022-10-18 00:55:00|2254.5|2248.5|2256.5|2250.5|2257|2251|2254|2248|23
1666054800000|2022-10-18 01:00:00|2256.8|2250.8|2250.8|2244.8|2257.3|2251.3|2250.5|2244.5|92
1666055100000|2022-10-18 01:05:00|2251|2245|2251|2245|2254.8|2248.8|2250.8|2244.8|64
1666055400000|2022-10-18 01:10:00|2251.5|2245.5|2252|2246|2252|2246|2248.8|2242.8|61
1666055700000|2022-10-18 01:15:00|2251.8|2245.8|2250|2244|2252.3|2246.3|2248.5|2242.5|50
1666056000000|2022-10-18 01:20:00|2250.3|2244.3|2251.3|2245.3|2251.5|2245.5|2249.3|2243.3|27
1666056300000|2022-10-18 01:25:00|2251.5|2245.5|2253.5|2247.5|2253.5|2247.5|2250|2244|48
1666056600000|2022-10-18 01:30:00|2253.8|2247.8|2250.5|2244.5|2254|2248|2250.5|2244.5|35
1666056900000|2022-10-18 01:35:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250.5|2244.5|20
1666057200000|2022-10-18 01:40:00|2251|2245|2251.3|2245.3|2253.5|2247.5|2251|2245|31
1666057500000|2022-10-18 01:45:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2250|2244|15
1666057800000|2022-10-18 01:50:00|2251.3|2245.3|2250.3|2244.3|2251.8|2245.8|2249.5|2243.5|17
1666058100000|2022-10-18 01:55:00|2250|2244|2251.3|2245.3|2251.5|2245.5|2248.8|2242.8|28
1666058400000|2022-10-18 02:00:00|2251|2245|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|54
1666058700000|2022-10-18 02:05:00|2249.5|2243.5|2248.5|2242.5|2249.8|2243.8|2248|2242|21
1666059000000|2022-10-18 02:10:00|2248.3|2242.3|2249.5|2243.5|2250.3|2244.3|2248.3|2242.3|30
1666059300000|2022-10-18 02:15:00|2249.3|2243.3|2249.5|2243.5|2249.8|2243.8|2248.8|2242.8|35
1666059600000|2022-10-18 02:20:00|2249.8|2243.8|2249.5|2243.5|2250|2244|2249.3|2243.3|11
1666059900000|2022-10-18 02:25:00|2249.8|2243.8|2251.3|2245.3|2251.5|2245.5|2249.5|2243.5|10
1666060200000|2022-10-18 02:30:00|2251.5|2245.5|2250.5|2244.5|2252.5|2246.5|2250.3|2244.3|33
1666060500000|2022-10-18 02:35:00|2250.8|2244.8|2252.5|2246.5|2252.8|2246.8|2250.5|2244.5|24
1666060800000|2022-10-18 02:40:00|2252.3|2246.3|2251.8|2245.8|2254.3|2248.3|2251.8|2245.8|43
1666061100000|2022-10-18 02:45:00|2251.5|2245.5|2252|2246|2252.3|2246.3|2251.3|2245.3|13
1666061400000|2022-10-18 02:50:00|2252.3|2246.3|2252|2246|2252.8|2246.8|2251|2245|24
1666061700000|2022-10-18 02:55:00|2252.5|2246.5|2252|2246|2253.8|2247.8|2252|2246|13
1666062000000|2022-10-18 03:00:00|2251.8|2245.8|2251.5|2245.5|2252.5|2246.5|2250.3|2244.3|33
1666062300000|2022-10-18 03:05:00|2251.3|2245.3|2251.5|2245.5|2252|2246|2251.3|2245.3|16
1666062600000|2022-10-18 03:10:00|2251.8|2245.8|2252.3|2246.3|2254|2248|2251.3|2245.3|19
1666062900000|2022-10-18 03:15:00|2252.5|2246.5|2252.3|2246.3|2254.3|2248.3|2251.8|2245.8|23
1666063200000|2022-10-18 03:20:00|2252|2246|2250.3|2244.3|2252|2246|2249.5|2243.5|13
1666063500000|2022-10-18 03:25:00|2250|2244|2250.8|2244.8|2251.5|2245.5|2249|2243|15
1666063800000|2022-10-18 03:30:00|2250.5|2244.5|2251.8|2245.8|2252.3|2246.3|2250.3|2244.3|10
1666064100000|2022-10-18 03:35:00|2251.5|2245.5|2251|2245|2251.5|2245.5|2249.8|2243.8|17
1666064400000|2022-10-18 03:40:00|2250.8|2244.8|2250.3|2244.3|2251.8|2245.8|2249.5|2243.5|59
1666064700000|2022-10-18 03:45:00|2250.5|2244.5|2248.5|2242.5|2250.5|2244.5|2248.5|2242.5|11
1666065000000|2022-10-18 03:50:00|2248.3|2242.3|2250|2244|2250.3|2244.3|2248.3|2242.3|17
1666065300000|2022-10-18 03:55:00|2249.8|2243.8|2249|2243|2249.8|2243.8|2249|2243|4
1666065600000|2022-10-18 04:00:00|2249.3|2243.3|2248.8|2242.8|2251.3|2245.3|2248.8|2242.8|22
1666065900000|2022-10-18 04:05:00|2248.5|2242.5|2248.5|2242.5|2250.3|2244.3|2247.8|2241.8|25
1666066200000|2022-10-18 04:10:00|2248.8|2242.8|2248.3|2242.3|2250.8|2244.8|2248.3|2242.3|18
1666066500000|2022-10-18 04:15:00|2248.8|2242.8|2248.3|2242.3|2250.8|2244.8|2248.3|2242.3|15
1666066800000|2022-10-18 04:20:00|2248.5|2242.5|2250.3|2244.3|2251|2245|2248.5|2242.5|5
1666067100000|2022-10-18 04:25:00|2250|2244|2248.5|2242.5|2250.3|2244.3|2248.5|2242.5|14
1666067400000|2022-10-18 04:30:00|2248.8|2242.8|2251.3|2245.3|2251.8|2245.8|2248.5|2242.5|18
1666067700000|2022-10-18 04:35:00|2251.5|2245.5|2249.8|2243.8|2252.3|2246.3|2249.8|2243.8|12
1666068000000|2022-10-18 04:40:00|2249.5|2243.5|2248.5|2242.5|2249.5|2243.5|2248.5|2242.5|5
1666068300000|2022-10-18 04:45:00|2248.3|2242.3|2249.5|2243.5|2250.8|2244.8|2248.3|2242.3|6
1666068600000|2022-10-18 04:50:00|2249.3|2243.3|2248.5|2242.5|2250|2244|2248.5|2242.5|10
1666068900000|2022-10-18 04:55:00|2248.3|2242.3|2249.5|2243.5|2250.8|2244.8|2248.3|2242.3|22
1666069200000|2022-10-18 05:00:00|2249.3|2243.3|2249.8|2243.8|2250.3|2244.3|2248.3|2242.3|33
1666069500000|2022-10-18 05:05:00|2249.5|2243.5|2250|2244|2253|2247|2248.5|2242.5|42
1666069800000|2022-10-18 05:10:00|2249.5|2243.5|2249.3|2243.3|2250.3|2244.3|2248.3|2242.3|20
1666070100000|2022-10-18 05:15:00|2249.5|2243.5|2246.8|2240.8|2250.3|2244.3|2246|2240|28
1666070400000|2022-10-18 05:20:00|2246.5|2240.5|2244.5|2238.5|2246.5|2240.5|2244.5|2238.5|15
1666070700000|2022-10-18 05:25:00|2244.3|2238.3|2245.5|2239.5|2246|2240|2244.3|2238.3|13
1666071000000|2022-10-18 05:30:00|2245.8|2239.8|2246|2240|2247.8|2241.8|2245.3|2239.3|37
1666071300000|2022-10-18 05:35:00|2246.3|2240.3|2245|2239|2246.5|2240.5|2244.3|2238.3|32
1666071600000|2022-10-18 05:40:00|2245.5|2239.5|2244|2238|2246.5|2240.5|2242|2236|61
1666071900000|2022-10-18 05:45:00|2244.3|2238.3|2243.8|2237.8|2245|2239|2243.5|2237.5|16
1666072200000|2022-10-18 05:50:00|2243.5|2237.5|2244.8|2238.8|2245|2239|2243.3|2237.3|17
1666072500000|2022-10-18 05:55:00|2245|2239|2242.8|2236.8|2245|2239|2241.8|2235.8|28
1666072800000|2022-10-18 06:00:00|2243|2237|2245.8|2239.8|2245.8|2239.8|2242.5|2236.5|30
1666073100000|2022-10-18 06:05:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2244.5|2238.5|28
1666073400000|2022-10-18 06:10:00|2244.8|2238.8|2246|2240|2247.3|2241.3|2244.8|2238.8|48
1666073700000|2022-10-18 06:15:00|2245.8|2239.8|2237.8|2231.8|2246.3|2240.3|2237.8|2231.8|31
1666074000000|2022-10-18 06:20:00|2238.3|2232.3|2237|2231|2239.8|2233.8|2234.8|2228.8|70
1666074300000|2022-10-18 06:25:00|2236.8|2230.8|2234|2228|2236.8|2230.8|2232.3|2226.3|56
1666074600000|2022-10-18 06:30:00|2233.8|2227.8|2238|2232|2238|2232|2232|2226|67
1666074900000|2022-10-18 06:35:00|2238.3|2232.3|2248.3|2242.3|2255|2249|2238|2232|120
1666075200000|2022-10-18 06:40:00|2248|2242|2255|2249|2255|2249|2247.5|2241.5|85
1666075500000|2022-10-18 06:45:00|2254.8|2248.8|2251.5|2245.5|2254.8|2248.8|2250.5|2244.5|68
1666075800000|2022-10-18 06:50:00|2251.3|2245.3|2243|2237|2251.5|2245.5|2242.5|2236.5|83
1666076100000|2022-10-18 06:55:00|2243.8|2237.8|2244.8|2238.8|2246.8|2240.8|2242.3|2236.3|88
1666076400000|2022-10-18 07:00:00|2244.5|2238.5|2256.5|2250.5|2257|2251|2243.3|2237.3|72
1666076700000|2022-10-18 07:05:00|2256.8|2250.8|2249.8|2243.8|2260.3|2254.3|2249.3|2243.3|88
1666077000000|2022-10-18 07:10:00|2249.5|2243.5|2242.8|2236.8|2249.8|2243.8|2242.3|2236.3|78
1666077300000|2022-10-18 07:15:00|2242.5|2236.5|2243.8|2237.8|2247.5|2241.5|2242|2236|62
1666077600000|2022-10-18 07:20:00|2243.3|2237.3|2234|2228|2243.3|2237.3|2231.8|2225.8|103
1666077900000|2022-10-18 07:25:00|2234.3|2228.3|2233.3|2227.3|2236.8|2230.8|2232.8|2226.8|58
1666078200000|2022-10-18 07:30:00|2233|2227|2239.3|2233.3|2239.8|2233.8|2232.8|2226.8|76
1666078500000|2022-10-18 07:35:00|2239.5|2233.5|2232|2226|2239.5|2233.5|2232|2226|64
1666078800000|2022-10-18 07:40:00|2232.3|2226.3|2235|2229|2237.3|2231.3|2232|2226|68
1666079100000|2022-10-18 07:45:00|2234.8|2228.8|2234|2228|2236.5|2230.5|2232.5|2226.5|71
1666079400000|2022-10-18 07:50:00|2233.8|2227.8|2232.3|2226.3|2233.8|2227.8|2230.5|2224.5|70
1666079700000|2022-10-18 07:55:00|2232|2226|2229|2223|2234|2228|2228.5|2222.5|69
1666080000000|2022-10-18 08:00:00|2229.8|2223.8|2227.3|2221.3|2229.8|2223.8|2222.1|2216.1|86
1666080300000|2022-10-18 08:05:00|2227|2221|2227.9|2221.9|2235.8|2227.5|2226.3|2220.3|43
1666080600000|2022-10-18 08:10:00|2227.8|2221.8|2219.3|2213.3|2229.3|2223.3|2219|2213|50
1666080900000|2022-10-18 08:15:00|2219|2213|2214.3|2208.3|2219.3|2213.3|2210.3|2204.3|72
1666081200000|2022-10-18 08:20:00|2214|2208|2213.8|2207.8|2216|2210|2211.8|2205.8|75
1666081500000|2022-10-18 08:25:00|2213.5|2207.5|2208.5|2202.5|2213.5|2207.5|2207.3|2201.3|50
1666081800000|2022-10-18 08:30:00|2208.3|2202.3|2217.3|2211.3|2217.3|2211.3|2208.3|2202.3|42
1666082100000|2022-10-18 08:35:00|2217|2211|2213.8|2207.8|2219|2213|2213|2207|79
1666082400000|2022-10-18 08:40:00|2214|2208|2210.5|2204.5|2215.3|2209.3|2210.3|2204.3|74
1666082700000|2022-10-18 08:45:00|2210.8|2204.8|2206.8|2200.8|2212|2206|2206.5|2200.5|80
1666083000000|2022-10-18 08:50:00|2206.5|2200.5|2202.5|2196.5|2208.8|2202.8|2198.8|2191.3|101
1666083300000|2022-10-18 08:55:00|2202.3|2196.3|2199.3|2193.3|2202.3|2196.3|2195.8|2189.8|99
1666083600000|2022-10-18 09:00:00|2199|2193|2203.3|2197.3|2203.8|2197.8|2195.8|2189.8|99
1666083900000|2022-10-18 09:05:00|2203.5|2197.5|2215.8|2209.8|2215.8|2209.8|2203.5|2197.5|105
1666084200000|2022-10-18 09:10:00|2216|2210|2217.8|2211.8|2217.8|2211.8|2212.3|2206.3|51
1666084500000|2022-10-18 09:15:00|2218.3|2212.3|2221.8|2215.8|2224|2218|2217.8|2211.8|85
1666084800000|2022-10-18 09:20:00|2222|2216|2226.3|2220.3|2226.5|2220.5|2219.8|2213.8|103
1666085100000|2022-10-18 09:25:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2223.5|2217.5|74
1666085400000|2022-10-18 09:30:00|2226.3|2220.3|2218|2212|2229.8|2223.8|2218|2212|94
1666085700000|2022-10-18 09:35:00|2217.8|2211.8|2212.5|2206.5|2217.8|2211.8|2212.5|2206.5|80
1666086000000|2022-10-18 09:40:00|2212.3|2206.3|2210.3|2204.3|2212.3|2206.3|2209|2203|46
1666086300000|2022-10-18 09:45:00|2210|2204|2213.5|2207.5|2215.5|2209.5|2209.8|2203.8|47
1666086600000|2022-10-18 09:50:00|2213.8|2207.8|2216|2210|2216.3|2210.3|2213|2207|23
1666086900000|2022-10-18 09:55:00|2215.8|2209.8|2216.8|2210.8|2220|2214|2215.5|2209.5|59
1666087200000|2022-10-18 10:00:00|2217|2211|2219.3|2213.3|2219.3|2213.3|2217|2211|24
1666087500000|2022-10-18 10:05:00|2220|2214|2219.5|2213.5|2220|2214|2217|2211|55
1666087800000|2022-10-18 10:10:00|2219.3|2213.3|2217.3|2211.3|2219.5|2213.5|2216.5|2210.5|38
1666088100000|2022-10-18 10:15:00|2217.5|2211.5|2214.8|2208.8|2217.5|2211.5|2214.3|2208.3|39
1666088400000|2022-10-18 10:20:00|2215.8|2209.8|2217.5|2211.5|2218.8|2212.8|2215|2209|47
1666088700000|2022-10-18 10:25:00|2217.8|2211.8|2214.8|2208.8|2217.8|2211.8|2213.3|2207.3|48
1666089000000|2022-10-18 10:30:00|2214.5|2208.5|2213|2207|2214.5|2208.5|2210.5|2204.5|25
1666089300000|2022-10-18 10:35:00|2213.5|2207.5|2216.8|2210.8|2217|2211|2212.5|2206.5|31
1666089600000|2022-10-18 10:40:00|2216.5|2210.5|2213.3|2207.3|2216.5|2210.5|2213|2207|18
1666089900000|2022-10-18 10:45:00|2213|2207|2210.5|2204.5|2213|2207|2209.8|2203.8|17
1666090200000|2022-10-18 10:50:00|2210.8|2204.8|2209.3|2203.3|2212|2206|2209|2203|15
1666090500000|2022-10-18 10:55:00|2209|2203|2208.8|2202.8|2210.5|2204.5|2208|2202|41
1666090800000|2022-10-18 11:00:00|2209|2203|2211.8|2205.8|2212.3|2206.3|2208.3|2202.3|30
1666091100000|2022-10-18 11:05:00|2212|2206|2213|2207|2216.8|2210.8|2212|2206|50
1666091400000|2022-10-18 11:10:00|2212.8|2206.8|2212.8|2206.8|2214.5|2208.5|2211.8|2205.8|33
1666091700000|2022-10-18 11:15:00|2213|2207|2208.8|2202.8|2213|2207|2208|2202|45
1666092000000|2022-10-18 11:20:00|2208.3|2202.3|2208.8|2202.8|2209.5|2203.5|2206.8|2200.8|43
1666092300000|2022-10-18 11:25:00|2208.5|2202.5|2209|2203|2209.3|2203.3|2206.3|2200.3|24
1666092600000|2022-10-18 11:30:00|2209.3|2203.3|2212.3|2206.3|2213|2207|2208.8|2202.8|52
1666092900000|2022-10-18 11:35:00|2212|2206|2214.5|2208.5|2214.5|2208.5|2212|2206|43
1666093200000|2022-10-18 11:40:00|2214.8|2208.8|2214.3|2208.3|2215.5|2209.5|2213|2207|44
1666093500000|2022-10-18 11:45:00|2214|2208|2210.8|2204.8|2214.3|2208.3|2210.8|2204.8|24
1666093800000|2022-10-18 11:50:00|2210.5|2204.5|2218|2212|2218.3|2212.3|2209|2203|89
1666094100000|2022-10-18 11:55:00|2218.3|2212.3|2220|2214|2220.5|2214.5|2209.3|2203.3|107
1666094400000|2022-10-18 12:00:00|2219.8|2213.8|2221.3|2215.3|2222.5|2216.5|2219|2213|57
1666094700000|2022-10-18 12:05:00|2221.5|2215.5|2221.5|2215.5|2222.8|2216.8|2220|2214|36
1666095000000|2022-10-18 12:10:00|2221.8|2215.8|2225.5|2219.5|2226.3|2220.3|2221.8|2215.8|75
1666095300000|2022-10-18 12:15:00|2225|2219|2227|2221|2229|2223|2224.3|2218.3|49
1666095600000|2022-10-18 12:20:00|2226.8|2220.8|2229.3|2223.3|2229.5|2223.5|2226.8|2220.8|58
1666095900000|2022-10-18 12:25:00|2229.5|2223.5|2234|2228|2234.3|2228.3|2227.5|2221.5|78
1666096200000|2022-10-18 12:30:00|2234.3|2228.3|2229.5|2223.5|2234.5|2228.5|2228|2222|76
1666096500000|2022-10-18 12:35:00|2230.3|2224.3|2230.5|2224.5|2231.8|2225.8|2229.8|2223.8|54
1666096800000|2022-10-18 12:40:00|2230.3|2224.3|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|48
1666097100000|2022-10-18 12:45:00|2229|2223|2229|2223|2229.5|2223.5|2228.8|2222.8|47
1666097400000|2022-10-18 12:50:00|2229.3|2223.3|2233.3|2227.3|2236|2230|2228.8|2222.8|59
1666097700000|2022-10-18 12:55:00|2233.5|2227.5|2232.8|2226.8|2237.8|2231.8|2232.3|2226.3|65
1666098000000|2022-10-18 13:00:00|2233|2227|2231.8|2225.8|2235.3|2229.3|2230|2224|169
1666098300000|2022-10-18 13:05:00|2231.5|2225.5|2230|2224|2234.3|2228.3|2229.5|2223.5|108
1666098600000|2022-10-18 13:10:00|2229.8|2223.8|2229|2223|2233|2227|2229|2223|83
1666098900000|2022-10-18 13:15:00|2228.8|2222.8|2222|2216|2228.8|2222.8|2221|2215|84
1666099200000|2022-10-18 13:20:00|2221.5|2215.5|2221.8|2215.8|2224|2218|2221.3|2215.3|82
1666099500000|2022-10-18 13:25:00|2221.5|2215.5|2224|2218|2226|2220|2219.3|2213.3|86
1666099800000|2022-10-18 13:30:00|2223.5|2217.5|2224.8|2218.8|2228.8|2222.8|2223.5|2217.5|173
1666100100000|2022-10-18 13:35:00|2224|2218|2226.3|2220.3|2228.3|2222.3|2224|2218|105
1666100400000|2022-10-18 13:40:00|2226.5|2220.5|2225.5|2219.5|2228.5|2222.5|2225|2219|60
1666100700000|2022-10-18 13:45:00|2225.3|2219.3|2216.5|2210.5|2225.5|2219.5|2215.3|2209.3|88
1666101000000|2022-10-18 13:50:00|2216|2210|2211.5|2205.5|2217.8|2211.8|2210|2204|153
1666101300000|2022-10-18 13:55:00|2211|2205|2216.3|2210.3|2217|2211|2208.3|2202.3|136
1666101600000|2022-10-18 14:00:00|2216.5|2210.5|2215.5|2209.5|2217.8|2211.8|2214.3|2208.3|62
1666101900000|2022-10-18 14:05:00|2215.3|2209.3|2219.5|2213.5|2220|2214|2213.5|2207.5|69
1666102200000|2022-10-18 14:10:00|2219.3|2213.3|2221.8|2215.8|2221.8|2215.8|2219.3|2213.3|44
1666102500000|2022-10-18 14:15:00|2221|2215|2217.8|2211.8|2222|2216|2215.8|2209.8|77
1666102800000|2022-10-18 14:20:00|2217.5|2211.5|2221.5|2215.5|2222.3|2216.3|2217.5|2211.5|76
1666103100000|2022-10-18 14:25:00|2221.3|2215.3|2220.8|2214.8|2222.5|2216.5|2218.3|2212.3|89
1666103400000|2022-10-18 14:30:00|2220.5|2214.5|2229.5|2223.5|2232.3|2226.3|2220.5|2214.5|113
1666103700000|2022-10-18 14:35:00|2229|2223|2230.8|2224.8|2232.8|2226.8|2229|2223|116
1666104000000|2022-10-18 14:40:00|2231|2225|2237.3|2231.3|2237.3|2231.3|2230.8|2224.8|117
1666104300000|2022-10-18 14:45:00|2236.8|2230.8|2231.5|2225.5|2237.5|2231.5|2229.8|2223.8|89
1666104600000|2022-10-18 14:50:00|2231.3|2225.3|2223|2217|2232|2226|2222.3|2216.3|69
1666104900000|2022-10-18 14:55:00|2223.3|2217.3|2214.5|2208.5|2223.5|2217.5|2214|2208|101
1666105200000|2022-10-18 15:00:00|2214.3|2208.3|2220.5|2214.5|2222|2216|2214|2208|119
1666105500000|2022-10-18 15:05:00|2220|2214|2216.3|2210.3|2220|2214|2215|2209|76
1666105800000|2022-10-18 15:10:00|2216|2210|2214.8|2208.8|2216.8|2210.8|2211.3|2205.3|95
1666106100000|2022-10-18 15:15:00|2214.3|2208.3|2211.5|2205.5|2214.5|2208.5|2211.3|2205.3|72
1666106400000|2022-10-18 15:20:00|2211.3|2205.3|2212|2206|2214.8|2208.8|2209.5|2203.5|98
1666106700000|2022-10-18 15:25:00|2212.1|2206.1|2202.8|2196.8|2213|2207|2201.3|2195.3|165
1666107000000|2022-10-18 15:30:00|2203|2197|2196.5|2190.5|2203.3|2197.3|2189.3|2183.3|147
1666107300000|2022-10-18 15:35:00|2197|2191|2190.8|2184.8|2201.5|2195.5|2187|2181|101
1666107600000|2022-10-18 15:40:00|2191.3|2185.3|2198|2192|2198|2192|2190.5|2184.5|72
1666107900000|2022-10-18 15:45:00|2197.8|2191.8|2199.3|2193.3|2199.3|2193.3|2196.5|2190.5|33
1666108200000|2022-10-18 15:50:00|2199|2193|2200.3|2194.3|2202.8|2196.8|2197.5|2191.5|39
1666108500000|2022-10-18 15:55:00|2199.8|2193.8|2194|2188|2199.8|2193.8|2192|2186|82
1666108800000|2022-10-18 16:00:00|2193.5|2187.5|2192.3|2186.3|2194|2188|2191.8|2185.8|37
1666109100000|2022-10-18 16:05:00|2192.5|2186.5|2192.3|2186.3|2194.8|2188.8|2192|2186|37
1666109400000|2022-10-18 16:10:00|2192|2186|2189.3|2183.3|2192.5|2186.5|2189.3|2183.3|73
1666109700000|2022-10-18 16:15:00|2190|2184|2189|2183|2190|2184|2188.3|2182.3|50
1666110000000|2022-10-18 16:20:00|2188.8|2182.8|2190|2184|2190.3|2184.3|2188.8|2182.8|19
1666110300000|2022-10-18 16:25:00|2189.3|2183.3|2188|2182|2189.5|2183.5|2187|2181|16
1666110600000|2022-10-18 16:30:00|2187.8|2181.8|2185.5|2179.5|2188|2182|2184.8|2178.8|50
1666110900000|2022-10-18 16:35:00|2185.8|2179.8|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|44
1666111200000|2022-10-18 16:40:00|2185.3|2179.3|2186|2180|2187.8|2181.8|2183.5|2177.5|55
1666111500000|2022-10-18 16:45:00|2185.5|2179.5|2183.5|2177.5|2186|2180|2182.5|2176.5|36
1666111800000|2022-10-18 16:50:00|2184.8|2178.8|2183.5|2177.5|2184.8|2178.8|2182.5|2176.5|18
1666112100000|2022-10-18 16:55:00|2183.8|2177.8|2183.8|2177.8|2184.8|2178.8|2183.5|2177.5|34
1666112400000|2022-10-18 17:00:00|2184.3|2178.3|2182.3|2176.3|2186|2180|2181.5|2175.5|36
1666112700000|2022-10-18 17:05:00|2183|2177|2184.3|2178.3|2184.8|2178.8|2182.8|2176.8|12
1666113000000|2022-10-18 17:10:00|2184|2178|2183|2177|2184|2178|2182.5|2176.5|9
1666113300000|2022-10-18 17:15:00|2183.5|2177.5|2183.5|2177.5|2183.8|2177.8|2182.8|2176.8|10
1666113600000|2022-10-18 17:20:00|2183.3|2177.3|2186.8|2180.8|2188|2182|2183|2177|32
1666113900000|2022-10-18 17:25:00|2187|2181|2184.5|2178.5|2187.5|2181.5|2184.5|2178.5|24
1666114200000|2022-10-18 17:30:00|2184.8|2178.8|2184.8|2178.8|2185.3|2179.3|2184.5|2178.5|21
1666114500000|2022-10-18 17:35:00|2185|2179|2185|2179|2185|2179|2184.5|2178.5|31
1666114800000|2022-10-18 17:40:00|2185.3|2179.3|2184.3|2178.3|2185.3|2179.3|2183.5|2177.5|64
1666115100000|2022-10-18 17:45:00|2184|2178|2184.8|2178.8|2185|2179|2184|2178|16
1666115400000|2022-10-18 17:50:00|2184.5|2178.5|2183|2177|2184.5|2178.5|2182|2176|26
1666115700000|2022-10-18 17:55:00|2183.5|2177.5|2189.5|2174.5|2190|2177.5|2183.5|2172|11
1666137600000|2022-10-19 00:00:00|2194.1|2188.1|2193.9|2187.9|2194.4|2188.4|2191.9|2185.9|22
1666137900000|2022-10-19 00:05:00|2194.1|2188.1|2196.6|2190.6|2196.8|2190.8|2194.1|2188.1|25
1666138200000|2022-10-19 00:10:00|2196.3|2190.3|2198.8|2192.8|2199.5|2193.5|2195.8|2189.8|30
1666138500000|2022-10-19 00:15:00|2198.5|2192.5|2200.5|2194.5|2200.5|2194.5|2195.9|2189.9|32
1666138800000|2022-10-19 00:20:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2199.5|2193.5|28
1666139100000|2022-10-19 00:25:00|2200.8|2194.8|2200.3|2194.3|2201.3|2195.3|2200.3|2194.3|13
1666139400000|2022-10-19 00:30:00|2200.5|2194.5|2201.3|2195.3|2202.3|2196.3|2199.5|2193.5|27
1666139700000|2022-10-19 00:35:00|2201.5|2195.5|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|18
1666140000000|2022-10-19 00:40:00|2200.8|2194.8|2201|2195|2201|2195|2200.3|2194.3|9
1666140300000|2022-10-19 00:45:00|2201.3|2195.3|2202.5|2196.5|2204.5|2198.5|2201.3|2195.3|37
1666140600000|2022-10-19 00:50:00|2202.8|2196.8|2201.4|2195.4|2203.3|2197.3|2201.1|2195.1|20
1666140900000|2022-10-19 00:55:00|2200.1|2194.1|2203.5|2197.5|2204|2198|2200.1|2194.1|31
1666141200000|2022-10-19 01:00:00|2204|2198|2205.8|2199.8|2206|2200|2203|2197|52
1666141500000|2022-10-19 01:05:00|2205.5|2199.5|2205.3|2199.3|2206|2200|2204|2198|48
1666141800000|2022-10-19 01:10:00|2205.8|2199.8|2205.5|2199.5|2206|2200|2204.5|2198.5|25
1666142100000|2022-10-19 01:15:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205.3|2199.3|23
1666142400000|2022-10-19 01:20:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2204.3|2198.3|13
1666142700000|2022-10-19 01:25:00|2206|2200|2209.3|2203.3|2209.5|2203.5|2206|2200|19
1666143000000|2022-10-19 01:30:00|2208.8|2202.8|2208.3|2202.3|2209|2203|2207.5|2201.5|32
1666143300000|2022-10-19 01:35:00|2208.5|2202.5|2209.5|2203.5|2209.5|2203.5|2208.3|2202.3|20
1666143600000|2022-10-19 01:40:00|2209|2203|2208.5|2202.5|2209.5|2203.5|2208.3|2202.3|151
1666143900000|2022-10-19 01:45:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2207.3|2201.3|78
1666144200000|2022-10-19 01:50:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208|2202|35
1666144500000|2022-10-19 01:55:00|2208.5|2202.5|2208.5|2202.5|2209.8|2203.8|2207.8|2201.8|135
1666144800000|2022-10-19 02:00:00|2208.3|2202.3|2209.3|2203.3|2209.5|2203.5|2208|2202|38
1666145100000|2022-10-19 02:05:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208|2202|31
1666145400000|2022-10-19 02:10:00|2208.5|2202.5|2209|2203|2210|2204|2208|2202|20
1666145700000|2022-10-19 02:15:00|2209.3|2203.3|2209|2203|2209.5|2203.5|2208.8|2202.8|7
1666146000000|2022-10-19 02:20:00|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1666146300000|2022-10-19 02:25:00|2209.3|2203.3|2212|2206|2212|2206|2209.3|2203.3|10
1666146600000|2022-10-19 02:30:00|2212.3|2206.3|2210|2204|2212.3|2206.3|2209.8|2203.8|21
1666146900000|2022-10-19 02:35:00|2210.3|2204.3|2210.3|2204.3|2210.5|2204.5|2209|2203|25
1666147200000|2022-10-19 02:40:00|2210.5|2204.5|2209.8|2203.8|2211|2205|2209.8|2203.8|27
1666147500000|2022-10-19 02:45:00|2210|2204|2206.3|2200.3|2210.3|2204.3|2206.3|2200.3|14
1666147800000|2022-10-19 02:50:00|2206|2200|2204.5|2198.5|2207.3|2201.3|2204.3|2198.3|31
1666148100000|2022-10-19 02:55:00|2205.3|2199.3|2201.8|2195.8|2205.3|2199.3|2201.5|2195.5|13
1666148400000|2022-10-19 03:00:00|2201.5|2195.5|2200.8|2194.8|2202.5|2196.5|2198.6|2192.6|43
1666148700000|2022-10-19 03:05:00|2200|2194|2200.3|2194.3|2200.5|2194.5|2199.5|2193.5|20
1666149000000|2022-10-19 03:10:00|2200.5|2194.5|2203.8|2197.8|2204|2198|2200.5|2194.5|34
1666149300000|2022-10-19 03:15:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|3
1666149600000|2022-10-19 03:20:00|2203.8|2197.8|2204.3|2198.3|2204.5|2198.5|2203.5|2197.5|17
1666149900000|2022-10-19 03:25:00|2204.5|2198.5|2204.5|2198.5|2205.3|2199.3|2202.8|2196.8|26
1666150200000|2022-10-19 03:30:00|2204.8|2198.8|2200|2194|2205|2199|2199.3|2193.3|68
1666150500000|2022-10-19 03:35:00|2199.8|2193.8|2202.5|2196.5|2203|2197|2198.8|2192.8|59
1666150800000|2022-10-19 03:40:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|6
1666151100000|2022-10-19 03:45:00|2201.8|2195.8|2201|2195|2201.8|2195.8|2200.3|2194.3|24
1666151400000|2022-10-19 03:50:00|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200|2194|12
1666151700000|2022-10-19 03:55:00|2200|2194|2197.5|2191.5|2200.8|2194.8|2197.5|2191.5|33
1666152000000|2022-10-19 04:00:00|2197.3|2191.3|2197.5|2191.5|2198.3|2192.3|2196.8|2190.8|21
1666152300000|2022-10-19 04:05:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2196|2190|13
1666152600000|2022-10-19 04:10:00|2197.3|2191.3|2197.8|2191.8|2198|2192|2197.3|2191.3|9
1666152900000|2022-10-19 04:15:00|2198|2192|2199.3|2193.3|2199.8|2193.8|2198|2192|11
1666153200000|2022-10-19 04:20:00|2199|2193|2200|2194|2200.5|2194.5|2199|2193|13
1666153500000|2022-10-19 04:25:00|2199.5|2193.5|2200|2194|2200.3|2194.3|2199.5|2193.5|5
1666153800000|2022-10-19 04:30:00|2200.3|2194.3|2201|2195|2201|2195|2200.3|2194.3|5
1666154100000|2022-10-19 04:35:00|2200.8|2194.8|2202|2196|2202.8|2196.8|2200.3|2194.3|17
1666154400000|2022-10-19 04:40:00|2202.3|2196.3|2200|2194|2204|2198|2200|2194|18
1666154700000|2022-10-19 04:45:00|2200.3|2194.3|2197.5|2191.5|2201.3|2195.3|2197|2191|23
1666155000000|2022-10-19 04:50:00|2197.8|2191.8|2196|2190|2198|2192|2195.8|2189.8|17
1666155300000|2022-10-19 04:55:00|2196.3|2190.3|2197|2191|2197.3|2191.3|2196.3|2190.3|10
1666155600000|2022-10-19 05:00:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|18
1666155900000|2022-10-19 05:05:00|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|13
1666156200000|2022-10-19 05:10:00|2195.8|2189.8|2196.5|2190.5|2198.3|2192.3|2195.8|2189.8|13
1666156500000|2022-10-19 05:15:00|2196|2190|2196|2190|2196.3|2190.3|2196|2190|5
1666156800000|2022-10-19 05:20:00|2195.8|2189.8|2196.5|2190.5|2197|2191|2195.8|2189.8|19
1666157100000|2022-10-19 05:25:00|2196.8|2190.8|2198.3|2192.3|2198.5|2192.5|2196.8|2190.8|8
1666157400000|2022-10-19 05:30:00|2198|2192|2191.3|2185.3|2198.3|2192.3|2191.3|2185.3|54
1666157700000|2022-10-19 05:35:00|2191|2185|2195.8|2189.8|2196|2190|2190.8|2184.8|47
1666158000000|2022-10-19 05:40:00|2196|2190|2199.8|2193.8|2200|2194|2195.8|2189.8|29
1666158300000|2022-10-19 05:45:00|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2196.8|2190.8|30
1666158600000|2022-10-19 05:50:00|2197.3|2191.3|2197.5|2191.5|2199|2193|2195.8|2189.8|37
1666158900000|2022-10-19 05:55:00|2197.8|2191.8|2197|2191|2198|2192|2196.3|2190.3|72
1666159200000|2022-10-19 06:00:00|2197.5|2191.5|2191.3|2185.3|2197.5|2191.5|2191|2185|39
1666159500000|2022-10-19 06:05:00|2191.5|2185.5|2192.3|2186.3|2193.8|2187.8|2190.8|2184.8|44
1666159800000|2022-10-19 06:10:00|2192.5|2186.5|2191.3|2185.3|2194|2188|2191.3|2185.3|52
1666160100000|2022-10-19 06:15:00|2191|2185|2188.8|2182.8|2191.8|2185.8|2188.8|2182.8|31
1666160400000|2022-10-19 06:20:00|2188.5|2182.5|2189.5|2183.5|2190.8|2184.8|2188.3|2182.3|40
1666160700000|2022-10-19 06:25:00|2189.8|2183.8|2188.5|2182.5|2191.3|2185.3|2188.5|2182.5|34
1666161000000|2022-10-19 06:30:00|2188.8|2182.8|2189.5|2183.5|2191.3|2185.3|2188.3|2182.3|36
1666161300000|2022-10-19 06:35:00|2189.3|2183.3|2191.3|2185.3|2192.3|2186.3|2189.3|2183.3|28
1666161600000|2022-10-19 06:40:00|2191.5|2185.5|2194.8|2188.8|2194.8|2188.8|2190.8|2184.8|42
1666161900000|2022-10-19 06:45:00|2195.3|2189.3|2196|2190|2198.8|2192.8|2194.3|2188.3|82
1666162200000|2022-10-19 06:50:00|2195.8|2189.8|2196.8|2190.8|2197.3|2191.3|2195.8|2189.8|29
1666162500000|2022-10-19 06:55:00|2197|2191|2192.5|2186.5|2197|2191|2192|2186|57
1666162800000|2022-10-19 07:00:00|2192.3|2186.3|2187.8|2181.8|2196.8|2190.8|2187.8|2181.8|98
1666163100000|2022-10-19 07:05:00|2187.3|2181.3|2184|2178|2187.5|2181.5|2181.5|2175.5|56
1666163400000|2022-10-19 07:10:00|2184.8|2178.8|2187.3|2181.3|2187.3|2181.3|2183.5|2177.5|63
1666163700000|2022-10-19 07:15:00|2187.5|2181.5|2183.3|2177.3|2187.5|2181.5|2182.5|2176.5|87
1666164000000|2022-10-19 07:20:00|2183.5|2177.5|2182.5|2176.5|2186.3|2180.3|2182.3|2176.3|60
1666164300000|2022-10-19 07:25:00|2182.8|2176.8|2187.8|2181.8|2188|2182|2182.3|2176.3|76
1666164600000|2022-10-19 07:30:00|2188|2182|2185.3|2179.3|2193.3|2187.3|2185.3|2179.3|83
1666164900000|2022-10-19 07:35:00|2185.5|2179.5|2187.8|2181.8|2188.3|2182.3|2185|2179|43
1666165200000|2022-10-19 07:40:00|2188|2182|2187|2181|2192|2186|2186.5|2180.5|51
1666165500000|2022-10-19 07:45:00|2187.3|2181.3|2185|2179|2188|2182|2184|2178|40
1666165800000|2022-10-19 07:50:00|2185.8|2179.8|2185.3|2179.3|2188.8|2182.8|2185.3|2179.3|44
1666166100000|2022-10-19 07:55:00|2185.5|2179.5|2183.8|2177.8|2186|2180|2182.8|2176.8|45
1666166400000|2022-10-19 08:00:00|2183.5|2177.5|2182.8|2176.8|2183.5|2177.5|2176|2170|54
1666166700000|2022-10-19 08:05:00|2182.5|2176.5|2178|2172|2182.5|2176.5|2177|2171|65
1666167000000|2022-10-19 08:10:00|2177.8|2171.8|2173.3|2167.3|2178|2172|2167.8|2161.8|66
1666167300000|2022-10-19 08:15:00|2173|2167|2171.3|2165.3|2173.3|2167.3|2168.5|2162.5|65
1666167600000|2022-10-19 08:20:00|2171|2165|2167.3|2161.3|2171.5|2165.5|2165.3|2159.3|69
1666167900000|2022-10-19 08:25:00|2167|2161|2167.8|2161.8|2168.5|2162.5|2166|2160|53
1666168200000|2022-10-19 08:30:00|2168.3|2162.3|2168.8|2162.8|2170|2164|2167.8|2161.8|37
1666168500000|2022-10-19 08:35:00|2169|2163|2178.3|2172.3|2178.5|2172.5|2168.5|2162.5|48
1666168800000|2022-10-19 08:40:00|2178.8|2172.8|2183.3|2177.3|2188.8|2182.8|2177.5|2171.5|84
1666169100000|2022-10-19 08:45:00|2183|2177|2180.3|2174.3|2183.8|2177.8|2179.5|2173.5|58
1666169400000|2022-10-19 08:50:00|2180|2174|2181.5|2175.5|2184.3|2178.3|2177.5|2171.5|75
1666169700000|2022-10-19 08:55:00|2181.3|2175.3|2183|2177|2187|2181|2180.8|2174.8|73
1666170000000|2022-10-19 09:00:00|2182.5|2176.5|2179|2173|2182.8|2176.8|2178.8|2172.8|45
1666170300000|2022-10-19 09:05:00|2179.3|2173.3|2180|2174|2180.5|2174.5|2178.8|2172.8|37
1666170600000|2022-10-19 09:10:00|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2177.5|2171.5|17
1666170900000|2022-10-19 09:15:00|2178|2172|2174.8|2168.8|2178|2172|2172.5|2166.5|35
1666171200000|2022-10-19 09:20:00|2174.5|2168.5|2179.8|2173.8|2179.8|2173.8|2174.5|2168.5|34
1666171500000|2022-10-19 09:25:00|2180|2174|2177.8|2171.8|2181.8|2175.8|2176.8|2170.8|37
1666171800000|2022-10-19 09:30:00|2177.5|2171.5|2182.3|2176.3|2183.8|2177.8|2177.3|2171.3|42
1666172100000|2022-10-19 09:35:00|2183.5|2177.5|2179.3|2173.3|2184.8|2178.8|2178|2172|44
1666172400000|2022-10-19 09:40:00|2179.5|2173.5|2180.5|2174.5|2181.8|2175.8|2179.3|2173.3|13
1666172700000|2022-10-19 09:45:00|2180|2174|2184.3|2178.3|2184.5|2178.5|2179.8|2173.8|37
1666173000000|2022-10-19 09:50:00|2184.5|2178.5|2184|2178|2185|2179|2182.3|2176.3|44
1666173300000|2022-10-19 09:55:00|2184.5|2178.5|2183.3|2177.3|2184.5|2178.5|2182|2176|35
1666173600000|2022-10-19 10:00:00|2183|2177|2179.5|2173.5|2183|2177|2179|2173|51
1666173900000|2022-10-19 10:05:00|2179|2173|2176.3|2170.3|2180|2174|2175.8|2169.8|53
1666174200000|2022-10-19 10:10:00|2176|2170|2177|2171|2177.3|2171.3|2175.8|2169.8|55
1666174500000|2022-10-19 10:15:00|2176.8|2170.8|2177.3|2171.3|2178.8|2172.8|2176.5|2170.5|39
1666174800000|2022-10-19 10:20:00|2176.5|2170.5|2178|2172|2179.3|2173.3|2175.3|2169.3|30
1666175100000|2022-10-19 10:25:00|2177.3|2171.3|2178.3|2172.3|2180.3|2174.3|2177.3|2171.3|43
1666175400000|2022-10-19 10:30:00|2178.5|2172.5|2178.8|2172.8|2179.8|2173.8|2177|2171|29
1666175700000|2022-10-19 10:35:00|2179|2173|2180.5|2174.5|2181.3|2175.3|2179|2173|22
1666176000000|2022-10-19 10:40:00|2180.3|2174.3|2181.5|2175.5|2183|2177|2180|2174|17
1666176300000|2022-10-19 10:45:00|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2180.5|2174.5|18
1666176600000|2022-10-19 10:50:00|2182.8|2176.8|2182|2176|2184|2178|2179.8|2173.8|25
1666176900000|2022-10-19 10:55:00|2182.3|2176.3|2179|2173|2182.5|2176.5|2179|2173|16
1666177200000|2022-10-19 11:00:00|2178.8|2172.8|2175|2169|2179|2173|2175|2169|30
1666177500000|2022-10-19 11:05:00|2175.3|2169.3|2176|2170|2176.3|2170.3|2172.5|2166.5|34
1666177800000|2022-10-19 11:10:00|2176.3|2170.3|2172.3|2166.3|2176.3|2170.3|2171|2165|35
1666178100000|2022-10-19 11:15:00|2172.5|2166.5|2176|2170|2177.5|2171.5|2172.3|2166.3|59
1666178400000|2022-10-19 11:20:00|2176.3|2170.3|2174.5|2168.5|2176.3|2170.3|2174|2168|30
1666178700000|2022-10-19 11:25:00|2174.3|2168.3|2172|2166|2174.8|2168.8|2172|2166|21
1666179000000|2022-10-19 11:30:00|2171.5|2165.5|2172.5|2166.5|2174.8|2168.8|2170.8|2164.8|49
1666179300000|2022-10-19 11:35:00|2171.5|2165.5|2172.3|2166.3|2174.8|2168.8|2170.5|2164.5|47
1666179600000|2022-10-19 11:40:00|2172|2166|2174|2168|2174|2168|2171.3|2165.3|34
1666179900000|2022-10-19 11:45:00|2174.3|2168.3|2177.5|2171.5|2178.3|2172.3|2174|2168|62
1666180200000|2022-10-19 11:50:00|2177.8|2171.8|2180.5|2174.5|2181.6|2175.6|2174.3|2168.3|113
1666180500000|2022-10-19 11:55:00|2180.3|2174.3|2182.9|2176.9|2186|2180|2180|2174|144
1666180800000|2022-10-19 12:00:00|2182.5|2176.5|2180|2174|2184.5|2178.5|2180|2174|64
1666181100000|2022-10-19 12:05:00|2180.3|2174.3|2179.3|2173.3|2181.3|2175.3|2175.8|2169.8|55
1666181400000|2022-10-19 12:10:00|2179.5|2173.5|2183.3|2177.3|2183.3|2177.3|2177|2171|77
1666181700000|2022-10-19 12:15:00|2183|2177|2183|2177|2183|2177|2179.8|2173.8|23
1666182000000|2022-10-19 12:20:00|2183.8|2177.8|2178|2172|2184|2178|2176|2170|52
1666182300000|2022-10-19 12:25:00|2177.8|2171.8|2178.8|2172.8|2179|2173|2175.8|2169.8|54
1666182600000|2022-10-19 12:30:00|2179|2173|2177|2171|2179.3|2173.3|2173.8|2167.8|77
1666182900000|2022-10-19 12:35:00|2176.8|2170.8|2179.5|2173.5|2180.3|2174.3|2176.8|2170.8|41
1666183200000|2022-10-19 12:40:00|2179.8|2173.8|2180.8|2174.8|2182.3|2176.3|2179.5|2173.5|24
1666183500000|2022-10-19 12:45:00|2181.5|2175.5|2181.5|2175.5|2182.8|2176.8|2180.8|2174.8|35
1666183800000|2022-10-19 12:50:00|2181.8|2175.8|2180.5|2174.5|2183.5|2177.5|2180.5|2174.5|33
1666184100000|2022-10-19 12:55:00|2180.3|2174.3|2181.8|2175.8|2182.8|2176.8|2178.5|2172.5|50
1666184400000|2022-10-19 13:00:00|2181.5|2175.5|2180.5|2174.5|2184.3|2178.3|2178.5|2172.5|125
1666184700000|2022-10-19 13:05:00|2180.8|2174.8|2178.3|2172.3|2180.8|2174.8|2178.1|2172.1|59
1666185000000|2022-10-19 13:10:00|2178|2172|2177.5|2171.5|2178|2172|2175.3|2169.3|37
1666185300000|2022-10-19 13:15:00|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2175.5|2169.5|39
1666185600000|2022-10-19 13:20:00|2176.3|2170.3|2176.3|2170.3|2177.3|2171.3|2175.5|2169.5|35
1666185900000|2022-10-19 13:25:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2175|2169|31
1666186200000|2022-10-19 13:30:00|2176.5|2170.5|2179.8|2173.8|2180|2174|2176|2170|57
1666186500000|2022-10-19 13:35:00|2180|2174|2183|2177|2183.8|2177.8|2179.3|2173.3|79
1666186800000|2022-10-19 13:40:00|2183.3|2177.3|2181.3|2175.3|2186.3|2180.3|2181|2175|62
1666187100000|2022-10-19 13:45:00|2180.8|2174.8|2177.5|2171.5|2180.8|2174.8|2176.8|2170.8|52
1666187400000|2022-10-19 13:50:00|2177.3|2171.3|2181.8|2175.8|2181.8|2175.8|2176.8|2170.8|58
1666187700000|2022-10-19 13:55:00|2182|2176|2178.3|2172.3|2182.3|2176.3|2177.3|2171.3|61
1666188000000|2022-10-19 14:00:00|2178|2172|2177.3|2171.3|2179|2173|2176|2170|89
1666188300000|2022-10-19 14:05:00|2177|2171|2175|2169|2180|2174|2173.8|2167.8|65
1666188600000|2022-10-19 14:10:00|2175.5|2169.5|2175.8|2169.8|2176.5|2170.5|2170.3|2164.3|108
1666188900000|2022-10-19 14:15:00|2176|2170|2178.3|2172.3|2179.5|2173.5|2175.8|2169.8|56
1666189200000|2022-10-19 14:20:00|2178|2172|2182.3|2176.3|2183.5|2177.5|2177|2171|78
1666189500000|2022-10-19 14:25:00|2182|2176|2182.8|2176.8|2184|2178|2180.3|2174.3|72
1666189800000|2022-10-19 14:30:00|2183|2177|2185.3|2179.3|2190.8|2184.8|2181|2175|92
1666190100000|2022-10-19 14:35:00|2185.5|2179.5|2187|2181|2187|2181|2184|2178|39
1666190400000|2022-10-19 14:40:00|2187.3|2181.3|2180.6|2174.6|2188.8|2182.8|2177.8|2171.8|82
1666190700000|2022-10-19 14:45:00|2181|2175|2181.3|2175.3|2183.6|2177.6|2178.5|2172.5|52
1666191000000|2022-10-19 14:50:00|2181.8|2175.8|2183.3|2177.3|2183.8|2177.8|2181.5|2175.5|28
1666191300000|2022-10-19 14:55:00|2183|2177|2183.8|2177.8|2184.8|2178.8|2180.8|2174.8|60
1666191600000|2022-10-19 15:00:00|2184|2178|2181.8|2175.8|2185|2179|2180.8|2174.8|46
1666191900000|2022-10-19 15:05:00|2182|2176|2181|2175|2183|2177|2180.3|2174.3|27
1666192200000|2022-10-19 15:10:00|2180.5|2174.5|2173.3|2167.3|2180.5|2174.5|2170|2164|74
1666192500000|2022-10-19 15:15:00|2173|2167|2171.8|2165.8|2175.5|2169.5|2171.8|2165.8|50
1666192800000|2022-10-19 15:20:00|2172|2166|2169.3|2163.3|2172.8|2166.8|2169.3|2163.3|85
1666193100000|2022-10-19 15:25:00|2169.5|2163.5|2171.5|2165.5|2172.8|2166.8|2169.5|2163.5|32
1666193400000|2022-10-19 15:30:00|2171.3|2165.3|2175.3|2169.3|2176.5|2170.5|2170.8|2164.8|116
1666193700000|2022-10-19 15:35:00|2174.8|2168.8|2175.5|2169.5|2176.3|2170.3|2173.8|2167.8|44
1666194000000|2022-10-19 15:40:00|2175.8|2169.8|2178|2172|2179|2173|2175.5|2169.5|69
1666194300000|2022-10-19 15:45:00|2177.8|2171.8|2179|2173|2179.5|2173.5|2177.3|2171.3|33
1666194600000|2022-10-19 15:50:00|2178.8|2172.8|2179.5|2173.5|2181.3|2175.3|2178.8|2172.8|23
1666194900000|2022-10-19 15:55:00|2179.3|2173.3|2178.5|2172.5|2180.5|2174.5|2177.8|2171.8|24
1666195200000|2022-10-19 16:00:00|2178.8|2172.8|2180|2174|2180.5|2174.5|2176.8|2170.8|28
1666195500000|2022-10-19 16:05:00|2180.3|2174.3|2177.8|2171.8|2180.3|2174.3|2176.8|2170.8|23
1666195800000|2022-10-19 16:10:00|2177.5|2171.5|2178.8|2172.8|2179.8|2173.8|2175.5|2169.5|20
1666196100000|2022-10-19 16:15:00|2179|2173|2183.5|2177.5|2183.8|2177.8|2179|2173|20
1666196400000|2022-10-19 16:20:00|2183.3|2177.3|2183.5|2177.5|2183.8|2177.8|2183.3|2177.3|10
1666196700000|2022-10-19 16:25:00|2183.3|2177.3|2182|2176|2183.5|2177.5|2181.5|2175.5|19
1666197000000|2022-10-19 16:30:00|2182.3|2176.3|2183.8|2177.8|2185.1|2179.1|2182.3|2176.3|62
1666197300000|2022-10-19 16:35:00|2184|2178|2182.8|2176.8|2184|2178|2182.3|2176.3|32
1666197600000|2022-10-19 16:40:00|2181.5|2175.5|2179.3|2173.3|2181.5|2175.5|2179|2173|30
1666197900000|2022-10-19 16:45:00|2178.8|2172.8|2178.5|2172.5|2179.5|2173.5|2178|2172|18
1666198200000|2022-10-19 16:50:00|2178.8|2172.8|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|6
1666198500000|2022-10-19 16:55:00|2179|2173|2178.8|2172.8|2179.3|2173.3|2178.5|2172.5|6
1666198800000|2022-10-19 17:00:00|2178.5|2172.5|2175.6|2169.6|2179.3|2173.3|2174.9|2168.9|48
1666199100000|2022-10-19 17:05:00|2176.1|2170.1|2176|2170|2178.8|2172.8|2175.6|2169.6|106
1666199400000|2022-10-19 17:10:00|2177.1|2171.1|2178.8|2172.8|2178.9|2172.9|2177.1|2171.1|14
1666200000000|2022-10-19 17:20:00|2179.5|2173.5|2181.3|2175.3|2181.5|2175.5|2179.5|2173.5|19
1666200300000|2022-10-19 17:25:00|2181.8|2175.8|2184.5|2178.5|2184.8|2178.8|2181.8|2175.8|18
1666200600000|2022-10-19 17:30:00|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2183.5|2177.5|24
1666200900000|2022-10-19 17:35:00|2184.5|2178.5|2186.5|2180.5|2186.5|2180.5|2184.3|2178.3|22
1666201200000|2022-10-19 17:40:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|21
1666201500000|2022-10-19 17:45:00|2186.5|2180.5|2185.5|2179.5|2186.8|2180.8|2185.3|2179.3|51
1666201800000|2022-10-19 17:50:00|2185.3|2179.3|2188.8|2182.8|2188.8|2182.8|2185|2179|28
1666202100000|2022-10-19 17:55:00|2189|2183|2194.3|2179.3|2194.8|2184|2189|2178.3|9
1666224000000|2022-10-20 00:00:00|2181.5|2175.5|2182.4|2176.4|2184|2178|2181.5|2175.5|15
1666224300000|2022-10-20 00:05:00|2182.5|2176.5|2181.8|2175.8|2183|2177|2180.1|2174.1|23
1666224600000|2022-10-20 00:10:00|2181.5|2175.5|2184.3|2178.3|2184.5|2178.5|2181.3|2175.3|26
1666224900000|2022-10-20 00:15:00|2184|2178|2184|2178|2185|2179|2183.3|2177.3|45
1666225200000|2022-10-20 00:20:00|2183.8|2177.8|2182.3|2176.3|2183.8|2177.8|2181.5|2175.5|36
1666225500000|2022-10-20 00:25:00|2182|2176|2182.5|2176.5|2183.8|2177.8|2182|2176|40
1666225800000|2022-10-20 00:30:00|2182.8|2176.8|2182.8|2176.8|2183.8|2177.8|2182.5|2176.5|23
1666226100000|2022-10-20 00:35:00|2183|2177|2183.5|2177.5|2183.5|2177.5|2182.8|2176.8|8
1666226400000|2022-10-20 00:40:00|2183.8|2177.8|2183|2177|2184.3|2178.3|2183|2177|43
1666226700000|2022-10-20 00:45:00|2182.8|2176.8|2183.3|2177.3|2184.3|2178.3|2182.8|2176.8|19
1666227000000|2022-10-20 00:50:00|2183|2177|2183.8|2177.8|2183.8|2177.8|2183|2177|28
1666227300000|2022-10-20 00:55:00|2183.5|2177.5|2184.3|2178.3|2184.5|2178.5|2183.3|2177.3|14
1666227600000|2022-10-20 01:00:00|2184|2178|2184.8|2178.8|2185.8|2179.8|2182.8|2176.8|105
1666227900000|2022-10-20 01:05:00|2185|2179|2189.8|2183.8|2189.8|2183.8|2185|2179|58
1666228200000|2022-10-20 01:10:00|2190|2184|2195.5|2189.5|2195.5|2189.5|2189.5|2183.5|38
1666228500000|2022-10-20 01:15:00|2195.3|2189.3|2194.5|2188.5|2196.3|2190.3|2193.5|2187.5|41
1666228800000|2022-10-20 01:20:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2193.5|2187.5|34
1666229100000|2022-10-20 01:25:00|2195|2189|2194.3|2188.3|2195.5|2189.5|2194|2188|61
1666229400000|2022-10-20 01:30:00|2194|2188|2192.8|2186.8|2194.5|2188.5|2192|2186|73
1666229700000|2022-10-20 01:35:00|2193.3|2187.3|2195.3|2189.3|2197|2191|2193.3|2187.3|71
1666230000000|2022-10-20 01:40:00|2195.5|2189.5|2197.5|2191.5|2197.5|2191.5|2195.5|2189.5|48
1666230300000|2022-10-20 01:45:00|2197.3|2191.3|2195.3|2189.3|2197.3|2191.3|2194.8|2188.8|58
1666230600000|2022-10-20 01:50:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2193.8|2187.8|54
1666230900000|2022-10-20 01:55:00|2195.5|2189.5|2194.3|2188.3|2195.8|2189.8|2193.8|2187.8|33
1666231200000|2022-10-20 02:00:00|2194.5|2188.5|2196.5|2190.5|2196.5|2190.5|2194.5|2188.5|22
1666231500000|2022-10-20 02:05:00|2196.3|2190.3|2195.3|2189.3|2196.5|2190.5|2195.3|2189.3|44
1666231800000|2022-10-20 02:10:00|2195.5|2189.5|2196|2190|2196.5|2190.5|2195.3|2189.3|40
1666232100000|2022-10-20 02:15:00|2195.5|2189.5|2197|2191|2197|2191|2195.3|2189.3|28
1666232400000|2022-10-20 02:20:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.5|2190.5|17
1666232700000|2022-10-20 02:25:00|2196.5|2190.5|2196.3|2190.3|2197|2191|2196.3|2190.3|35
1666233000000|2022-10-20 02:30:00|2196.5|2190.5|2195.5|2189.5|2196.5|2190.5|2194.3|2188.3|33
1666233300000|2022-10-20 02:35:00|2195.3|2189.3|2195.5|2189.5|2195.8|2189.8|2195.3|2189.3|26
1666233600000|2022-10-20 02:40:00|2195.8|2189.8|2196.3|2190.3|2196.5|2190.5|2195.3|2189.3|33
1666233900000|2022-10-20 02:45:00|2196.5|2190.5|2199.5|2193.5|2200.5|2194.5|2196.3|2190.3|28
1666234200000|2022-10-20 02:50:00|2199.8|2193.8|2201.5|2195.5|2201.8|2195.8|2199.3|2193.3|63
1666234500000|2022-10-20 02:55:00|2201.8|2195.8|2201.5|2195.5|2202|2196|2200|2194|22
1666234800000|2022-10-20 03:00:00|2201.8|2195.8|2201.3|2195.3|2202|2196|2201|2195|26
1666235100000|2022-10-20 03:05:00|2201.5|2195.5|2196.5|2190.5|2201.5|2195.5|2196|2190|62
1666235400000|2022-10-20 03:10:00|2196.3|2190.3|2195.5|2189.5|2196.8|2190.8|2195.3|2189.3|45
1666235700000|2022-10-20 03:15:00|2195.8|2189.8|2195|2189|2196|2190|2192|2186|59
1666236000000|2022-10-20 03:20:00|2194.8|2188.8|2195.3|2189.3|2196.8|2190.8|2194.5|2188.5|26
1666236300000|2022-10-20 03:25:00|2195|2189|2195.5|2189.5|2196.8|2190.8|2193.8|2187.8|45
1666236600000|2022-10-20 03:30:00|2195.3|2189.3|2194.5|2188.5|2196.5|2190.5|2193.8|2187.8|75
1666236900000|2022-10-20 03:35:00|2194.3|2188.3|2192.5|2186.5|2194.3|2188.3|2191.8|2185.8|28
1666237200000|2022-10-20 03:40:00|2192.3|2186.3|2193|2187|2193.5|2187.5|2192.3|2186.3|14
1666237500000|2022-10-20 03:45:00|2192.8|2186.8|2196.3|2190.3|2196.5|2190.5|2192.8|2186.8|33
1666237800000|2022-10-20 03:50:00|2196.5|2190.5|2197|2191|2197|2191|2196.3|2190.3|13
1666238100000|2022-10-20 03:55:00|2196.3|2190.3|2193.3|2187.3|2196.5|2190.5|2193.3|2187.3|10
1666238400000|2022-10-20 04:00:00|2193.5|2187.5|2192.8|2186.8|2193.8|2187.8|2192.8|2186.8|4
1666238700000|2022-10-20 04:05:00|2193|2187|2191.5|2185.5|2193|2187|2191.3|2185.3|5
1666239000000|2022-10-20 04:10:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|11
1666239300000|2022-10-20 04:15:00|2191|2185|2196.5|2190.5|2196.5|2190.5|2190|2184|43
1666239600000|2022-10-20 04:20:00|2196.3|2190.3|2202|2196|2202.8|2196.8|2195.8|2189.8|62
1666239900000|2022-10-20 04:25:00|2201.8|2195.8|2198.5|2192.5|2201.8|2195.8|2198|2192|69
1666240200000|2022-10-20 04:30:00|2198.3|2192.3|2196.3|2190.3|2198.5|2192.5|2195.8|2189.8|26
1666240500000|2022-10-20 04:35:00|2196|2190|2195|2189|2196.3|2190.3|2193.8|2187.8|49
1666240800000|2022-10-20 04:40:00|2194.8|2188.8|2196.8|2190.8|2197.5|2191.5|2194.8|2188.8|43
1666241100000|2022-10-20 04:45:00|2197|2191|2200|2194|2200|2194|2196.8|2190.8|17
1666241400000|2022-10-20 04:50:00|2200.5|2194.5|2200|2194|2201|2195|2199.5|2193.5|14
1666241700000|2022-10-20 04:55:00|2200.3|2194.3|2202|2196|2202|2196|2199.5|2193.5|14
1666242000000|2022-10-20 05:00:00|2201.8|2195.8|2199.5|2193.5|2202.8|2196.8|2199.5|2193.5|25
1666242300000|2022-10-20 05:05:00|2199.3|2193.3|2201.8|2195.8|2201.8|2195.8|2197.5|2191.5|44
1666242600000|2022-10-20 05:10:00|2202|2196|2203.3|2197.3|2204.8|2198.8|2201.5|2195.5|42
1666242900000|2022-10-20 05:15:00|2203|2197|2204|2198|2204.3|2198.3|2202.5|2196.5|68
1666243200000|2022-10-20 05:20:00|2203.8|2197.8|2203.8|2197.8|2205.8|2199.8|2203.5|2197.5|29
1666243500000|2022-10-20 05:25:00|2204|2198|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|8
1666243800000|2022-10-20 05:30:00|2204|2198|2203|2197|2205|2199|2201|2195|95
1666244100000|2022-10-20 05:35:00|2203.3|2197.3|2201|2195|2204.3|2198.3|2200.8|2194.8|58
1666244400000|2022-10-20 05:40:00|2201.3|2195.3|2199.5|2193.5|2202.5|2196.5|2199.3|2193.3|94
1666244700000|2022-10-20 05:45:00|2199.3|2193.3|2196|2190|2199.3|2193.3|2195.3|2189.3|163
1666245000000|2022-10-20 05:50:00|2196.3|2190.3|2201|2195|2201|2195|2196|2190|95
1666245300000|2022-10-20 05:55:00|2201.3|2195.3|2203.5|2197.5|2203.8|2197.8|2200|2194|77
1666245600000|2022-10-20 06:00:00|2203.3|2197.3|2199.3|2193.3|2203.3|2197.3|2198.8|2192.8|65
1666245900000|2022-10-20 06:05:00|2199|2193|2200|2194|2200.3|2194.3|2195.5|2189.5|75
1666246200000|2022-10-20 06:10:00|2199.8|2193.8|2201|2195|2202.3|2196.3|2199|2193|53
1666246500000|2022-10-20 06:15:00|2200.8|2194.8|2203.5|2197.5|2203.8|2197.8|2198.8|2192.8|53
1666246800000|2022-10-20 06:20:00|2203.3|2197.3|2203.3|2197.3|2205.8|2199.8|2200|2194|84
1666247100000|2022-10-20 06:25:00|2203.8|2197.8|2205|2199|2206.5|2200.5|2199|2193|81
1666247400000|2022-10-20 06:30:00|2204.8|2198.8|2202.5|2196.5|2207.3|2201.3|2201.8|2195.8|68
1666247700000|2022-10-20 06:35:00|2201.8|2195.8|2205.3|2199.3|2206|2200|2201.8|2195.8|58
1666248000000|2022-10-20 06:40:00|2205.8|2199.8|2206.3|2200.3|2207.3|2201.3|2204.5|2198.5|45
1666248300000|2022-10-20 06:45:00|2206|2200|2205.8|2199.8|2206.5|2200.5|2205|2199|19
1666248600000|2022-10-20 06:50:00|2205.5|2199.5|2206.5|2200.5|2207.5|2201.5|2204.8|2198.8|36
1666248900000|2022-10-20 06:55:00|2206.8|2200.8|2206.8|2200.8|2208.8|2202.8|2206.8|2200.8|37
1666249200000|2022-10-20 07:00:00|2207|2201|2208.3|2202.3|2216.5|2210.5|2206|2200|129
1666249500000|2022-10-20 07:05:00|2208|2202|2209.3|2203.3|2210.8|2204.8|2206.3|2200.3|50
1666249800000|2022-10-20 07:10:00|2209|2203|2214.8|2208.8|2214.8|2208.8|2209|2203|60
1666250100000|2022-10-20 07:15:00|2215|2209|2226.3|2220.3|2229.8|2223.8|2215|2209|119
1666250400000|2022-10-20 07:20:00|2226.4|2220.4|2225.3|2219.3|2226.4|2220.4|2223.8|2217.8|54
1666250700000|2022-10-20 07:25:00|2225|2219|2217.5|2211.5|2225|2219|2216.5|2210.5|68
1666251000000|2022-10-20 07:30:00|2216.5|2210.5|2216|2210|2217.5|2211.5|2214.8|2208.8|41
1666251300000|2022-10-20 07:35:00|2215.8|2209.8|2210.5|2204.5|2216.5|2210.5|2210.5|2204.5|30
1666251600000|2022-10-20 07:40:00|2210.8|2204.8|2218.8|2212.8|2219|2213|2209.8|2203.8|55
1666251900000|2022-10-20 07:45:00|2219|2213|2214.3|2208.3|2219|2213|2214.3|2208.3|62
1666252200000|2022-10-20 07:50:00|2214|2208|2217.5|2211.5|2219.8|2213.8|2214|2208|52
1666252500000|2022-10-20 07:55:00|2217|2211|2220.3|2214.3|2220.5|2214.5|2216|2210|34
1666252800000|2022-10-20 08:00:00|2219.3|2213.3|2230.5|2224.5|2242|2236|2218.5|2212.5|151
1666253100000|2022-10-20 08:05:00|2230.3|2224.3|2233|2227|2233.3|2227.3|2230.3|2224.3|55
1666253400000|2022-10-20 08:10:00|2232.8|2226.8|2238.8|2232.8|2239.5|2233.5|2231.3|2225.3|60
1666253700000|2022-10-20 08:15:00|2239|2233|2232|2226|2239|2233|2231.5|2225.5|54
1666254000000|2022-10-20 08:20:00|2231.8|2225.8|2228.5|2222.5|2232.3|2226.3|2227.3|2221.3|51
1666254300000|2022-10-20 08:25:00|2227.8|2221.8|2226.8|2220.8|2228.8|2222.8|2226|2220|46
1666254600000|2022-10-20 08:30:00|2227.3|2221.3|2226.8|2220.8|2228|2222|2223.5|2217.5|50
1666254900000|2022-10-20 08:35:00|2227|2221|2227.8|2221.8|2229|2223|2225.3|2219.3|35
1666255200000|2022-10-20 08:40:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2225.8|2219.8|28
1666255500000|2022-10-20 08:45:00|2228.5|2222.5|2228.3|2222.3|2229.3|2223.3|2226.5|2220.5|17
1666255800000|2022-10-20 08:50:00|2228|2222|2226|2220|2228|2222|2225.5|2219.5|37
1666256100000|2022-10-20 08:55:00|2226.3|2220.3|2222.3|2216.3|2226.3|2220.3|2222.3|2216.3|36
1666256400000|2022-10-20 09:00:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2220|2214|52
1666256700000|2022-10-20 09:05:00|2224|2218|2227.3|2221.3|2228|2222|2221.8|2215.8|51
1666257000000|2022-10-20 09:10:00|2227|2221|2227.8|2221.8|2230.3|2224.3|2226.5|2220.5|63
1666257300000|2022-10-20 09:15:00|2228|2222|2229.8|2223.8|2230.3|2224.3|2226.8|2220.8|27
1666257600000|2022-10-20 09:20:00|2229.5|2223.5|2229.5|2223.5|2230|2224|2226.5|2220.5|16
1666257900000|2022-10-20 09:25:00|2229.3|2223.3|2228.3|2222.3|2229.5|2223.5|2227.8|2221.8|15
1666258200000|2022-10-20 09:30:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2227.8|2221.8|21
1666258500000|2022-10-20 09:35:00|2228.5|2222.5|2227.5|2221.5|2228.5|2222.5|2227.3|2221.3|22
1666258800000|2022-10-20 09:40:00|2227.3|2221.3|2225|2219|2227.5|2221.5|2224.5|2218.5|23
1666259100000|2022-10-20 09:45:00|2225.3|2219.3|2227.5|2221.5|2228|2222|2225.3|2219.3|26
1666259400000|2022-10-20 09:50:00|2228.5|2222.5|2230.5|2224.5|2230.8|2224.8|2228.3|2222.3|19
1666259700000|2022-10-20 09:55:00|2230.3|2224.3|2228|2222|2230.3|2224.3|2228|2222|19
1666260000000|2022-10-20 10:00:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228|2222|11
1666260300000|2022-10-20 10:05:00|2228.3|2222.3|2229.3|2223.3|2230.8|2224.8|2228|2222|21
1666260600000|2022-10-20 10:10:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2229|2223|9
1666260900000|2022-10-20 10:15:00|2229.3|2223.3|2226.8|2220.8|2229.3|2223.3|2226.8|2220.8|10
1666261200000|2022-10-20 10:20:00|2226.5|2220.5|2224.5|2218.5|2226.5|2220.5|2224.3|2218.3|18
1666261500000|2022-10-20 10:25:00|2224.8|2218.8|2214.5|2208.5|2224.8|2218.8|2214.5|2208.5|31
1666261800000|2022-10-20 10:30:00|2214.4|2208.4|2217.3|2211.3|2218.5|2212.5|2213.9|2207.9|25
1666262100000|2022-10-20 10:35:00|2217|2211|2219.3|2213.3|2219.8|2213.8|2216.5|2210.5|40
1666262400000|2022-10-20 10:40:00|2219|2213|2222.5|2216.5|2223.5|2217.5|2219|2213|53
1666262700000|2022-10-20 10:45:00|2222.8|2216.8|2220.3|2214.3|2223.5|2217.5|2219.8|2213.8|42
1666263000000|2022-10-20 10:50:00|2220.5|2214.5|2227|2221|2227|2221|2220.5|2214.5|40
1666263300000|2022-10-20 10:55:00|2226.3|2220.3|2220.3|2214.3|2226.5|2220.5|2219.8|2213.8|53
1666263600000|2022-10-20 11:00:00|2220|2214|2223.5|2217.5|2227.8|2221.8|2220|2214|50
1666263900000|2022-10-20 11:05:00|2223.8|2217.8|2221.5|2215.5|2225|2219|2220.8|2214.8|44
1666264200000|2022-10-20 11:10:00|2221.8|2215.8|2223|2217|2227.3|2221.3|2221.5|2215.5|45
1666264500000|2022-10-20 11:15:00|2222.8|2216.8|2222.8|2216.8|2224.3|2218.3|2221.3|2215.3|41
1666264800000|2022-10-20 11:20:00|2223|2217|2216.8|2210.8|2223|2217|2216.8|2210.8|37
1666265100000|2022-10-20 11:25:00|2216.5|2210.5|2218|2212|2218.8|2212.8|2216.5|2210.5|15
1666265400000|2022-10-20 11:30:00|2218.3|2212.3|2222|2216|2222|2216|2218|2212|44
1666265700000|2022-10-20 11:35:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2220.8|2214.8|27
1666266000000|2022-10-20 11:40:00|2222.3|2216.3|2223.8|2217.8|2225.3|2219.3|2222.3|2216.3|58
1666266300000|2022-10-20 11:45:00|2224|2218|2225.5|2219.5|2227.5|2221.5|2223.5|2217.5|34
1666266600000|2022-10-20 11:50:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2222.8|2216.8|38
1666266900000|2022-10-20 11:55:00|2226|2220|2229|2223|2229.3|2223.3|2220.3|2214.3|89
1666267200000|2022-10-20 12:00:00|2229.3|2223.3|2230.8|2224.8|2231.8|2225.8|2227.9|2221.9|70
1666267500000|2022-10-20 12:05:00|2231.3|2225.3|2228.8|2222.8|2232.5|2226.5|2226.3|2220.3|67
1666267800000|2022-10-20 12:10:00|2229|2223|2226|2220|2230|2224|2223.3|2217.3|66
1666268100000|2022-10-20 12:15:00|2226.3|2220.3|2231.5|2225.5|2232.8|2226.8|2224.3|2218.3|67
1666268400000|2022-10-20 12:20:00|2231.8|2225.8|2231.3|2225.3|2234|2228|2231|2225|68
1666268700000|2022-10-20 12:25:00|2231.5|2225.5|2231|2225|2234|2228|2230.8|2224.8|62
1666269000000|2022-10-20 12:30:00|2230.5|2224.5|2229|2223|2234.3|2228.3|2227.5|2221.5|91
1666269300000|2022-10-20 12:35:00|2228.8|2222.8|2224.3|2218.3|2228.8|2222.8|2223.1|2217.1|79
1666269600000|2022-10-20 12:40:00|2223.8|2217.8|2223.3|2217.3|2227|2221|2221.8|2215.8|56
1666269900000|2022-10-20 12:45:00|2223|2217|2224.8|2218.8|2225|2219|2222.8|2216.8|43
1666270200000|2022-10-20 12:50:00|2225|2219|2228.3|2222.3|2229.3|2223.3|2224.8|2218.8|57
1666270500000|2022-10-20 12:55:00|2228.5|2222.5|2221.8|2215.8|2229.5|2223.5|2218.5|2212.5|76
1666270800000|2022-10-20 13:00:00|2221.5|2215.5|2223|2217|2224|2218|2216.5|2210.5|179
1666271100000|2022-10-20 13:05:00|2222.8|2216.8|2223.5|2217.5|2225.5|2219.5|2222|2216|76
1666271400000|2022-10-20 13:10:00|2223.8|2217.8|2223.5|2217.5|2224.8|2218.8|2220.8|2214.8|60
1666271700000|2022-10-20 13:15:00|2223.8|2217.8|2223.3|2217.3|2224.3|2218.3|2222|2216|37
1666272000000|2022-10-20 13:20:00|2223.5|2217.5|2228|2222|2229.8|2223.8|2223.5|2217.5|63
1666272300000|2022-10-20 13:25:00|2227.8|2221.8|2218.5|2212.5|2227.8|2221.8|2217.8|2211.8|50
1666272600000|2022-10-20 13:30:00|2218.8|2212.8|2220|2214|2222.3|2216.3|2217.3|2211.3|95
1666272900000|2022-10-20 13:35:00|2220.3|2214.3|2225.5|2219.5|2227.3|2221.3|2219.8|2213.8|69
1666273200000|2022-10-20 13:40:00|2225.3|2219.3|2227|2221|2228.5|2222.5|2223.3|2217.3|63
1666273500000|2022-10-20 13:45:00|2226.8|2220.8|2231.3|2225.3|2231.8|2225.8|2226.5|2220.5|72
1666273800000|2022-10-20 13:50:00|2232.3|2226.3|2231.3|2225.3|2232.8|2226.8|2230.8|2224.8|66
1666274100000|2022-10-20 13:55:00|2231|2225|2233.8|2227.8|2236.3|2230.3|2230.8|2224.8|81
1666274400000|2022-10-20 14:00:00|2234.3|2228.3|2236.5|2230.5|2237.8|2231.8|2234|2228|88
1666274700000|2022-10-20 14:05:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2231.3|2225.3|100
1666275000000|2022-10-20 14:10:00|2239|2233|2237.5|2231.5|2242.3|2236.3|2236.3|2230.3|112
1666275300000|2022-10-20 14:15:00|2237.3|2231.3|2237.5|2231.5|2242|2236|2236.8|2230.8|123
1666275600000|2022-10-20 14:20:00|2238.3|2232.3|2235.5|2229.5|2240.5|2234.5|2234|2228|52
1666275900000|2022-10-20 14:25:00|2235.3|2229.3|2231.8|2225.8|2235.3|2229.3|2227|2221|57
1666276200000|2022-10-20 14:30:00|2232|2226|2229|2223|2232.8|2226.8|2228.3|2222.3|108
1666276500000|2022-10-20 14:35:00|2229.3|2223.3|2229|2223|2230.5|2224.5|2227.8|2221.8|60
1666276800000|2022-10-20 14:40:00|2228.5|2222.5|2225.5|2219.5|2230|2224|2224.8|2218.8|74
1666277100000|2022-10-20 14:45:00|2225.3|2219.3|2232|2226|2232.8|2226.8|2222.5|2216.5|53
1666277400000|2022-10-20 14:50:00|2231.8|2225.8|2230.3|2224.3|2232.5|2226.5|2227.5|2221.5|91
1666277700000|2022-10-20 14:55:00|2230|2224|2231.5|2225.5|2234.8|2228.8|2230|2224|46
1666278000000|2022-10-20 15:00:00|2231.3|2225.3|2233.8|2227.8|2234|2228|2229.8|2223.8|57
1666278300000|2022-10-20 15:05:00|2233.5|2227.5|2232.8|2226.8|2235.5|2229.5|2231.8|2225.8|37
1666278600000|2022-10-20 15:10:00|2233.3|2227.3|2232.5|2226.5|2235.8|2229.8|2232|2226|47
1666278900000|2022-10-20 15:15:00|2232.8|2226.8|2235.8|2229.8|2236.3|2230.3|2232.8|2226.8|33
1666279200000|2022-10-20 15:20:00|2235.5|2229.5|2223|2217|2235.5|2229.5|2222.8|2216.8|99
1666279500000|2022-10-20 15:25:00|2223.3|2217.3|2215.5|2209.5|2223.8|2217.8|2211.8|2205.8|115
1666279800000|2022-10-20 15:30:00|2215.3|2209.3|2217|2211|2218|2212|2208.3|2202.3|218
1666280100000|2022-10-20 15:35:00|2217.9|2211.9|2221.5|2215.5|2222|2216|2217.1|2211.1|50
1666280400000|2022-10-20 15:40:00|2221.8|2215.8|2219.8|2213.8|2221.8|2215.8|2219.8|2213.8|43
1666280700000|2022-10-20 15:45:00|2220|2214|2218|2212|2222.3|2216.3|2218|2212|43
1666281000000|2022-10-20 15:50:00|2218.3|2212.3|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|34
1666281300000|2022-10-20 15:55:00|2218|2212|2218.3|2212.3|2219|2213|2217|2211|17
1666281600000|2022-10-20 16:00:00|2218|2212|2213.3|2207.3|2218.3|2212.3|2212.5|2206.5|60
1666281900000|2022-10-20 16:05:00|2213.5|2207.5|2212.5|2206.5|2215.5|2209.5|2212.5|2206.5|44
1666282200000|2022-10-20 16:10:00|2212.8|2206.8|2215.5|2209.5|2215.5|2209.5|2212.5|2206.5|30
1666282500000|2022-10-20 16:15:00|2215|2209|2213.8|2207.8|2215|2209|2213.5|2207.5|12
1666282800000|2022-10-20 16:20:00|2213|2207|2212.3|2206.3|2213|2207|2211.5|2205.5|32
1666283100000|2022-10-20 16:25:00|2212.5|2206.5|2212.5|2206.5|2213|2207|2210.8|2204.8|33
1666283400000|2022-10-20 16:30:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.8|2205.8|14
1666283700000|2022-10-20 16:35:00|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2210.8|2204.8|34
1666284000000|2022-10-20 16:40:00|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|11
1666284300000|2022-10-20 16:45:00|2210.8|2204.8|2211|2205|2212.5|2206.5|2210.5|2204.5|24
1666284600000|2022-10-20 16:50:00|2211.5|2205.5|2212.5|2206.5|2212.5|2206.5|2211.3|2205.3|8
1666284900000|2022-10-20 16:55:00|2212.8|2206.8|2213.5|2207.5|2215|2209|2212.3|2206.3|37
1666285200000|2022-10-20 17:00:00|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211.5|2205.5|22
1666285500000|2022-10-20 17:05:00|2212|2206|2211|2205|2212.3|2206.3|2210.8|2204.8|27
1666285800000|2022-10-20 17:10:00|2210.8|2204.8|2212.3|2206.3|2212.3|2206.3|2210.8|2204.8|11
1666286100000|2022-10-20 17:15:00|2212.5|2206.5|2216.8|2210.8|2218.9|2212.9|2211.8|2205.8|46
1666286400000|2022-10-20 17:20:00|2217|2211|2219.8|2213.8|2222.1|2216.1|2217|2211|78
1666286700000|2022-10-20 17:25:00|2219.5|2213.5|2218.8|2212.8|2219.8|2213.8|2218.5|2212.5|28
1666287000000|2022-10-20 17:30:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2218|2212|12
1666287300000|2022-10-20 17:35:00|2218.5|2212.5|2218|2212|2218.5|2212.5|2217.5|2211.5|18
1666287600000|2022-10-20 17:40:00|2218.3|2212.3|2218.8|2212.8|2219|2213|2217.8|2211.8|26
1666287900000|2022-10-20 17:45:00|2218.5|2212.5|2218|2212|2218.8|2212.8|2216.8|2210.8|27
1666288200000|2022-10-20 17:50:00|2217.3|2211.3|2221.3|2215.3|2222.3|2216.3|2217.3|2211.3|26
1666288500000|2022-10-20 17:55:00|2225.8|2210.8|2227.3|2212.3|2227.3|2212.3|2225.8|2210.8|6
1666310400000|2022-10-21 00:00:00|2214.1|2208.1|2215.5|2209.5|2215.6|2209.6|2213.4|2207.4|13
1666310700000|2022-10-21 00:05:00|2215.8|2209.8|2214.3|2208.3|2216.5|2210.5|2213.8|2207.8|39
1666311000000|2022-10-21 00:10:00|2214|2208|2211|2205|2215.8|2209.8|2210.5|2204.5|107
1666311300000|2022-10-21 00:15:00|2211.3|2205.3|2214.5|2208.5|2215.3|2209.3|2211.3|2205.3|19
1666311600000|2022-10-21 00:20:00|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1666311900000|2022-10-21 00:25:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2214.3|2208.3|26
1666312200000|2022-10-21 00:30:00|2216|2210|2216|2210|2216|2210|2215.5|2209.5|70
1666312500000|2022-10-21 00:35:00|2214.5|2208.5|2217.8|2211.8|2218|2212|2214.5|2208.5|24
1666312800000|2022-10-21 00:40:00|2218|2212|2217.3|2211.3|2218.3|2212.3|2217|2211|94
1666313100000|2022-10-21 00:45:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2217|2211|65
1666313400000|2022-10-21 00:50:00|2217|2211|2219.3|2213.3|2219.8|2213.8|2217|2211|33
1666313700000|2022-10-21 00:55:00|2219|2213|2219.3|2213.3|2219.5|2213.5|2218|2212|23
1666314000000|2022-10-21 01:00:00|2219|2213|2214.8|2208.8|2219|2213|2214.5|2208.5|151
1666314300000|2022-10-21 01:05:00|2214.5|2208.5|2216.3|2210.3|2217|2211|2212|2206|89
1666314600000|2022-10-21 01:10:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2215.5|2209.5|36
1666314900000|2022-10-21 01:15:00|2215.5|2209.5|2217.8|2211.8|2218|2212|2215.5|2209.5|103
1666315200000|2022-10-21 01:20:00|2217.5|2211.5|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|37
1666315500000|2022-10-21 01:25:00|2217.5|2211.5|2215.5|2209.5|2218.3|2212.3|2214.8|2208.8|55
1666315800000|2022-10-21 01:30:00|2215.3|2209.3|2212|2206|2216.5|2210.5|2211.8|2205.8|113
1666316100000|2022-10-21 01:35:00|2211.8|2205.8|2214.5|2208.5|2214.5|2208.5|2210.8|2204.8|119
1666316400000|2022-10-21 01:40:00|2215.5|2209.5|2213.5|2207.5|2215.5|2209.5|2212.5|2206.5|139
1666316700000|2022-10-21 01:45:00|2213.3|2207.3|2214.8|2208.8|2216.8|2210.8|2212.8|2206.8|102
1666317000000|2022-10-21 01:50:00|2214.5|2208.5|2216.8|2210.8|2217|2211|2214|2208|78
1666317300000|2022-10-21 01:55:00|2217|2211|2218|2212|2218.8|2212.8|2216.3|2210.3|54
1666317600000|2022-10-21 02:00:00|2217.8|2211.8|2223.5|2217.5|2223.8|2217.8|2216.8|2210.8|116
1666317900000|2022-10-21 02:05:00|2223.3|2217.3|2223|2217|2223.5|2217.5|2222.5|2216.5|42
1666318200000|2022-10-21 02:10:00|2223.3|2217.3|2223.5|2217.5|2223.8|2217.8|2221.5|2215.5|39
1666318500000|2022-10-21 02:15:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|29
1666318800000|2022-10-21 02:20:00|2223.5|2217.5|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|19
1666319100000|2022-10-21 02:25:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2224.3|2218.3|11
1666319400000|2022-10-21 02:30:00|2224|2218|2223.3|2217.3|2224|2218|2219.5|2213.5|82
1666319700000|2022-10-21 02:35:00|2223|2217|2224.3|2218.3|2227.4|2221.4|2223|2217|45
1666320000000|2022-10-21 02:40:00|2224|2218|2224.5|2218.5|2225|2219|2223.8|2217.8|42
1666320300000|2022-10-21 02:45:00|2224.8|2218.8|2225.8|2219.8|2227|2221|2224.5|2218.5|30
1666320600000|2022-10-21 02:50:00|2226|2220|2227|2221|2227|2221|2225.8|2219.8|31
1666320900000|2022-10-21 02:55:00|2226.8|2220.8|2225|2219|2227.3|2221.3|2224.4|2218.4|66
1666321200000|2022-10-21 03:00:00|2224.8|2218.8|2225.3|2219.3|2226.5|2220.5|2224.3|2218.3|20
1666321500000|2022-10-21 03:05:00|2225.5|2219.5|2226|2220|2226.5|2220.5|2225.3|2219.3|18
1666321800000|2022-10-21 03:10:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226|2220|23
1666322100000|2022-10-21 03:15:00|2226.3|2220.3|2227.3|2221.3|2227.3|2221.3|2226.3|2220.3|46
1666322400000|2022-10-21 03:20:00|2227|2221|2223.5|2217.5|2227|2221|2222.3|2216.3|65
1666322700000|2022-10-21 03:25:00|2223.8|2217.8|2224|2218|2224.8|2218.8|2222.8|2216.8|43
1666323000000|2022-10-21 03:30:00|2223.8|2217.8|2223|2217|2224|2218|2222.8|2216.8|37
1666323300000|2022-10-21 03:35:00|2223.3|2217.3|2223.3|2217.3|2223.5|2217.5|2222.8|2216.8|45
1666323600000|2022-10-21 03:40:00|2223.5|2217.5|2220.5|2214.5|2223.5|2217.5|2220.5|2214.5|24
1666323900000|2022-10-21 03:45:00|2220.8|2214.8|2223.5|2217.5|2224.3|2218.3|2220.5|2214.5|41
1666324200000|2022-10-21 03:50:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.5|2216.5|6
1666324500000|2022-10-21 03:55:00|2222.8|2216.8|2224.3|2218.3|2224.3|2218.3|2222.8|2216.8|39
1666324800000|2022-10-21 04:00:00|2224|2218|2223|2217|2224|2218|2222.5|2216.5|27
1666325100000|2022-10-21 04:05:00|2223.3|2217.3|2223.8|2217.8|2224|2218|2223|2217|14
1666325400000|2022-10-21 04:10:00|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|31
1666325700000|2022-10-21 04:15:00|2223.8|2217.8|2225.5|2219.5|2225.8|2219.8|2223.8|2217.8|30
1666326000000|2022-10-21 04:20:00|2226|2220|2226.8|2220.8|2227.5|2221.5|2226|2220|13
1666326300000|2022-10-21 04:25:00|2226.5|2220.5|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|39
1666326600000|2022-10-21 04:30:00|2226.3|2220.3|2224|2218|2226.5|2220.5|2223.8|2217.8|17
1666326900000|2022-10-21 04:35:00|2223.8|2217.8|2223|2217|2224.3|2218.3|2223|2217|18
1666327200000|2022-10-21 04:40:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223|2217|37
1666327500000|2022-10-21 04:45:00|2223|2217|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|20
1666327800000|2022-10-21 04:50:00|2223|2217|2223|2217|2223.3|2217.3|2222.8|2216.8|10
1666328100000|2022-10-21 04:55:00|2222.8|2216.8|2222.8|2216.8|2223|2217|2220.3|2214.3|15
1666328400000|2022-10-21 05:00:00|2223|2217|2220.8|2214.8|2223|2217|2220.8|2214.8|26
1666328700000|2022-10-21 05:05:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2217.8|2211.8|15
1666329000000|2022-10-21 05:10:00|2218|2212|2217|2211|2218|2212|2217|2211|48
1666329300000|2022-10-21 05:15:00|2217.3|2211.3|2219|2213|2219|2213|2217|2211|30
1666329600000|2022-10-21 05:20:00|2218.5|2212.5|2220|2214|2220.5|2214.5|2218.5|2212.5|26
1666329900000|2022-10-21 05:25:00|2220.3|2214.3|2221.5|2215.5|2222.5|2216.5|2220.3|2214.3|28
1666330200000|2022-10-21 05:30:00|2221.3|2215.3|2218.8|2212.8|2221.3|2215.3|2215.8|2209.8|54
1666330500000|2022-10-21 05:35:00|2219|2213|2220.8|2214.8|2221.8|2215.8|2218.5|2212.5|130
1666330800000|2022-10-21 05:40:00|2221|2215|2218.5|2212.5|2221|2215|2217|2211|160
1666331100000|2022-10-21 05:45:00|2218.3|2212.3|2217.5|2211.5|2218.3|2212.3|2217|2211|57
1666331400000|2022-10-21 05:50:00|2217.3|2211.3|2214.8|2208.8|2218|2212|2213|2207|81
1666331700000|2022-10-21 05:55:00|2214.5|2208.5|2215|2209|2216|2210|2214.3|2208.3|75
1666332000000|2022-10-21 06:00:00|2214.8|2208.8|2212|2206|2215|2209|2210.8|2204.8|74
1666332300000|2022-10-21 06:05:00|2211.8|2205.8|2212.5|2206.5|2212.8|2206.8|2209.5|2203.5|59
1666332600000|2022-10-21 06:10:00|2212.8|2206.8|2211.5|2205.5|2213|2207|2210.8|2204.8|62
1666332900000|2022-10-21 06:15:00|2211.3|2205.3|2210.3|2204.3|2212.3|2206.3|2210|2204|34
1666333200000|2022-10-21 06:20:00|2210.5|2204.5|2207.8|2201.8|2210.8|2204.8|2207|2201|32
1666333500000|2022-10-21 06:25:00|2207.5|2201.5|2207|2201|2209|2203|2206|2200|65
1666333800000|2022-10-21 06:30:00|2206.8|2200.8|2209.5|2203.5|2212.5|2206.5|2206|2200|73
1666334100000|2022-10-21 06:35:00|2209|2203|2209.8|2203.8|2211|2205|2208.3|2202.3|57
1666334400000|2022-10-21 06:40:00|2210|2204|2213|2207|2214.5|2208.5|2209.8|2203.8|25
1666334700000|2022-10-21 06:45:00|2212.8|2206.8|2216|2210|2217.5|2211.5|2212.5|2206.5|53
1666335000000|2022-10-21 06:50:00|2215.8|2209.8|2217|2211|2218.8|2212.8|2215.3|2209.3|43
1666335300000|2022-10-21 06:55:00|2217.3|2211.3|2212.3|2206.3|2217.3|2211.3|2210.5|2204.5|119
1666335600000|2022-10-21 07:00:00|2212|2206|2217.5|2211.5|2218.3|2212.3|2209.5|2203.5|91
1666335900000|2022-10-21 07:05:00|2217.3|2211.3|2215.8|2209.8|2219.3|2213.3|2215.3|2209.3|52
1666336200000|2022-10-21 07:10:00|2215.5|2209.5|2213|2207|2217.5|2211.5|2212.3|2206.3|47
1666336500000|2022-10-21 07:15:00|2212.8|2206.8|2220.3|2214.3|2220.8|2214.8|2212.8|2206.8|42
1666336800000|2022-10-21 07:20:00|2220.8|2214.8|2233|2227|2242.3|2236.3|2220.5|2214.5|125
1666337100000|2022-10-21 07:25:00|2233.3|2227.3|2228.5|2222.5|2236.5|2230.5|2227.5|2221.5|90
1666337400000|2022-10-21 07:30:00|2228.3|2222.3|2225.5|2219.5|2229|2223|2225.5|2219.5|50
1666337700000|2022-10-21 07:35:00|2224.8|2218.8|2226|2220|2226|2220|2223.3|2217.3|55
1666338000000|2022-10-21 07:40:00|2225.8|2219.8|2229.5|2223.5|2229.8|2223.8|2223|2217|56
1666338300000|2022-10-21 07:45:00|2229.8|2223.8|2232|2226|2232.3|2226.3|2228|2222|61
1666338600000|2022-10-21 07:50:00|2231.8|2225.8|2228.5|2222.5|2232.8|2226.8|2228.3|2222.3|39
1666338900000|2022-10-21 07:55:00|2228.3|2222.3|2234|2228|2234.3|2228.3|2228.3|2222.3|55
1666339200000|2022-10-21 08:00:00|2233.8|2227.8|2228.5|2222.5|2243.8|2237.8|2225.6|2219.6|151
1666339500000|2022-10-21 08:05:00|2228|2222|2237.5|2231.5|2237.8|2231.8|2226.6|2220.6|75
1666339800000|2022-10-21 08:10:00|2237.3|2231.3|2232.4|2226.4|2242.5|2236.5|2231.6|2225.6|84
1666340100000|2022-10-21 08:15:00|2232.1|2226.1|2227|2221|2232.1|2226.1|2226.5|2220.5|107
1666340400000|2022-10-21 08:20:00|2226.3|2220.3|2220.8|2214.8|2227|2221|2216.5|2210.5|101
1666340700000|2022-10-21 08:25:00|2220.5|2214.5|2215|2209|2221.3|2215.3|2214.8|2208.8|54
1666341000000|2022-10-21 08:30:00|2215.3|2209.3|2217.8|2211.8|2218|2212|2213.3|2207.3|37
1666341300000|2022-10-21 08:35:00|2217.5|2211.5|2217|2211|2220.3|2214.3|2216.8|2210.8|66
1666341600000|2022-10-21 08:40:00|2216.8|2210.8|2196|2190|2216.8|2210.8|2194.3|2188.3|129
1666341900000|2022-10-21 08:45:00|2195.5|2189.5|2197.5|2191.5|2201.5|2195.5|2195.5|2189.5|47
1666342200000|2022-10-21 08:50:00|2197.3|2191.3|2195.3|2189.3|2197.3|2191.3|2191.8|2185.8|65
1666342500000|2022-10-21 08:55:00|2195|2189|2195|2189|2197.8|2191.8|2194|2188|59
1666342800000|2022-10-21 09:00:00|2194.8|2188.8|2198.5|2192.5|2198.8|2192.8|2193.8|2187.8|67
1666343100000|2022-10-21 09:05:00|2198.8|2192.8|2200|2194|2200|2194|2195.8|2189.8|56
1666343400000|2022-10-21 09:10:00|2200.3|2194.3|2197.5|2191.5|2201.3|2195.3|2197.5|2191.5|46
1666343700000|2022-10-21 09:15:00|2197.3|2191.3|2198.5|2192.5|2199.3|2193.3|2197.3|2191.3|35
1666344000000|2022-10-21 09:20:00|2198.8|2192.8|2195|2189|2199|2193|2194.5|2188.5|52
1666344300000|2022-10-21 09:25:00|2194.8|2188.8|2196.5|2190.5|2197|2191|2193.3|2187.3|49
1666344600000|2022-10-21 09:30:00|2195.8|2189.8|2193.5|2187.5|2195.8|2189.8|2193.3|2187.3|28
1666344900000|2022-10-21 09:35:00|2194|2188|2194.3|2188.3|2195|2189|2193.8|2187.8|28
1666345200000|2022-10-21 09:40:00|2194|2188|2190|2184|2194.3|2188.3|2189.8|2183.8|18
1666345500000|2022-10-21 09:45:00|2189.8|2183.8|2195.5|2189.5|2196|2190|2189.8|2183.8|41
1666345800000|2022-10-21 09:50:00|2195.3|2189.3|2193.3|2187.3|2195.5|2189.5|2189|2183|53
1666346100000|2022-10-21 09:55:00|2193.5|2187.5|2194.8|2188.8|2196|2190|2193.5|2187.5|46
1666346400000|2022-10-21 10:00:00|2194.5|2188.5|2197|2191|2197|2191|2193|2187|40
1666346700000|2022-10-21 10:05:00|2196.8|2190.8|2195|2189|2197|2191|2194.8|2188.8|40
1666347000000|2022-10-21 10:10:00|2194.8|2188.8|2197.5|2191.5|2198.8|2192.8|2194.5|2188.5|34
1666347300000|2022-10-21 10:15:00|2197.8|2191.8|2196.5|2190.5|2199.3|2193.3|2195.5|2189.5|68
1666347600000|2022-10-21 10:20:00|2197|2191|2197.3|2191.3|2198.3|2192.3|2196.3|2190.3|47
1666347900000|2022-10-21 10:25:00|2197.5|2191.5|2194.5|2188.5|2197.5|2191.5|2194.5|2188.5|19
1666348200000|2022-10-21 10:30:00|2194.3|2188.3|2194|2188|2195.5|2189.5|2193.5|2187.5|20
1666348500000|2022-10-21 10:35:00|2194.3|2188.3|2196.8|2190.8|2196.8|2190.8|2194.3|2188.3|19
1666348800000|2022-10-21 10:40:00|2196.5|2190.5|2195.3|2189.3|2196.8|2190.8|2194.3|2188.3|17
1666349100000|2022-10-21 10:45:00|2195.5|2189.5|2196.8|2190.8|2197.5|2191.5|2195.5|2189.5|33
1666349400000|2022-10-21 10:50:00|2197|2191|2199.3|2193.3|2202|2196|2197|2191|41
1666349700000|2022-10-21 10:55:00|2199.5|2193.5|2202.3|2196.3|2204.5|2198.5|2199.5|2193.5|73
1666350000000|2022-10-21 11:00:00|2202|2196|2200.3|2194.3|2202.3|2196.3|2199.3|2193.3|31
1666350300000|2022-10-21 11:05:00|2200.5|2194.5|2199.3|2193.3|2202|2196|2199|2193|59
1666350600000|2022-10-21 11:10:00|2198.8|2192.8|2196.8|2190.8|2198.8|2192.8|2195.8|2189.8|50
1666350900000|2022-10-21 11:15:00|2197.3|2191.3|2195.5|2189.5|2199.3|2193.3|2195.5|2189.5|53
1666351200000|2022-10-21 11:20:00|2195.8|2189.8|2193.3|2187.3|2195.8|2189.8|2191.8|2185.8|64
1666351500000|2022-10-21 11:25:00|2193|2187|2192.5|2186.5|2193.3|2187.3|2192|2186|33
1666351800000|2022-10-21 11:30:00|2192.8|2186.8|2183.5|2177.5|2194.5|2188.5|2182.8|2176.8|130
1666352100000|2022-10-21 11:35:00|2183|2177|2178.8|2172.8|2183.3|2177.3|2171.6|2165.3|113
1666352400000|2022-10-21 11:40:00|2177.5|2171.5|2179.5|2173.5|2179.5|2173.5|2169.3|2163.3|102
1666352700000|2022-10-21 11:45:00|2179.8|2173.8|2178.3|2172.3|2182.5|2176.5|2178.3|2172.3|103
1666353000000|2022-10-21 11:50:00|2178|2172|2180.5|2174.5|2181.5|2175.5|2176|2170|112
1666353300000|2022-10-21 11:55:00|2180.8|2174.8|2180.3|2174.3|2189.3|2183.3|2176.5|2170.5|193
1666353600000|2022-10-21 12:00:00|2180.5|2174.5|2184|2178|2185.8|2179.8|2180.5|2174.5|141
1666353900000|2022-10-21 12:05:00|2183.8|2177.8|2177.5|2171.5|2186.3|2180.3|2175.4|2169.4|101
1666354200000|2022-10-21 12:10:00|2177.3|2171.3|2175|2169|2178.3|2172.3|2174|2168|77
1666354500000|2022-10-21 12:15:00|2174.5|2168.5|2176|2170|2176|2170|2170|2164|109
1666354800000|2022-10-21 12:20:00|2175.8|2169.8|2180|2174|2180|2174|2174.5|2168.5|106
1666355100000|2022-10-21 12:25:00|2179.8|2173.8|2174.8|2168.8|2179.8|2173.8|2174.3|2168.3|71
1666355400000|2022-10-21 12:30:00|2174.5|2168.5|2174.5|2168.5|2175.5|2169.5|2173.3|2167.3|52
1666355700000|2022-10-21 12:35:00|2174.8|2168.8|2178|2172|2178.5|2172.5|2172.5|2166.5|88
1666356000000|2022-10-21 12:40:00|2177.8|2171.8|2178.5|2172.5|2179.8|2173.8|2177|2171|99
1666356300000|2022-10-21 12:45:00|2178.8|2172.8|2176.5|2170.5|2179.3|2173.3|2176|2170|79
1666356600000|2022-10-21 12:50:00|2176.8|2170.8|2178|2172|2178.5|2172.5|2176.5|2170.5|53
1666356900000|2022-10-21 12:55:00|2178.3|2172.3|2187.5|2181.5|2190|2184|2177.8|2171.8|177
1666357200000|2022-10-21 13:00:00|2187.8|2181.8|2189.8|2183.8|2195.9|2189.9|2187.8|2181.8|370
1666357500000|2022-10-21 13:05:00|2189.5|2183.5|2194.3|2188.3|2196|2190|2189|2183|265
1666357800000|2022-10-21 13:10:00|2194|2188|2185|2179|2196.3|2190.3|2183.5|2177.5|207
1666358100000|2022-10-21 13:15:00|2184.8|2178.8|2184|2178|2189.3|2183.3|2183.8|2177.8|193
1666358400000|2022-10-21 13:20:00|2183.8|2177.8|2191.9|2185.9|2192|2186|2183.3|2177.3|254
1666358700000|2022-10-21 13:25:00|2192|2186|2192|2186|2194.5|2188.5|2188.3|2182.3|247
1666359000000|2022-10-21 13:30:00|2192.3|2186.3|2199.5|2193.5|2199.5|2193.5|2189.5|2183.5|303
1666359300000|2022-10-21 13:35:00|2199.3|2193.3|2200.5|2194.5|2205.5|2199.5|2196.5|2190.5|278
1666359600000|2022-10-21 13:40:00|2200.8|2194.8|2200.3|2194.3|2201.8|2195.8|2193.3|2187.3|212
1666359900000|2022-10-21 13:45:00|2200.5|2194.5|2204|2198|2207.5|2201.5|2200.5|2194.5|247
1666360200000|2022-10-21 13:50:00|2204.3|2198.3|2204.3|2198.3|2207|2201|2198.5|2192.5|252
1666360500000|2022-10-21 13:55:00|2204|2198|2204.3|2198.3|2208|2202|2203.3|2197.3|153
1666360800000|2022-10-21 14:00:00|2204.5|2198.5|2201.8|2195.8|2207|2201|2199|2193|190
1666361100000|2022-10-21 14:05:00|2202|2196|2213.5|2207.5|2213.5|2207.5|2201.3|2195.3|144
1666361400000|2022-10-21 14:10:00|2214.3|2208.3|2212|2206|2219|2213|2211.5|2205.5|104
1666361700000|2022-10-21 14:15:00|2212.3|2206.3|2204|2198|2214.8|2208.8|2201.8|2195.8|154
1666362000000|2022-10-21 14:20:00|2204.3|2198.3|2198|2192|2206|2200|2197|2191|181
1666362300000|2022-10-21 14:25:00|2198.3|2192.3|2195.8|2189.8|2199.3|2193.3|2192.5|2186.5|126
1666362600000|2022-10-21 14:30:00|2196|2190|2196.3|2190.3|2200.3|2194.3|2195.8|2189.8|150
1666362900000|2022-10-21 14:35:00|2196.5|2190.5|2200|2194|2200|2194|2192.8|2186.8|191
1666363200000|2022-10-21 14:40:00|2200.3|2194.3|2197.3|2191.3|2202.5|2196.5|2194.8|2188.8|184
1666363500000|2022-10-21 14:45:00|2196.8|2190.8|2202.5|2196.5|2203|2197|2195.5|2189.5|179
1666363800000|2022-10-21 14:50:00|2202.3|2196.3|2205|2199|2207.5|2201.5|2201.5|2195.5|153
1666364100000|2022-10-21 14:55:00|2204.8|2198.8|2197.3|2191.3|2205|2199|2193.8|2187.8|174
1666364400000|2022-10-21 15:00:00|2197.5|2191.5|2193|2187|2199.5|2193.5|2191.5|2185.5|97
1666364700000|2022-10-21 15:05:00|2193.3|2187.3|2200|2194|2205.3|2199.3|2193.3|2187.3|110
1666365000000|2022-10-21 15:10:00|2199.8|2193.8|2198.5|2192.5|2202.8|2196.8|2197.5|2191.5|139
1666365300000|2022-10-21 15:15:00|2198.3|2192.3|2195.8|2189.8|2199.8|2193.8|2195.3|2189.3|122
1666365600000|2022-10-21 15:20:00|2195.5|2189.5|2204.5|2198.5|2205.8|2199.8|2193.8|2187.8|157
1666365900000|2022-10-21 15:25:00|2204.3|2198.3|2204.8|2198.8|2208.8|2202.8|2203|2197|153
1666366200000|2022-10-21 15:30:00|2205|2199|2210.5|2204.5|2211.8|2205.8|2204.5|2198.5|154
1666366500000|2022-10-21 15:35:00|2209.8|2203.8|2203.3|2197.3|2210.8|2204.8|2200.8|2194.8|122
1666366800000|2022-10-21 15:40:00|2203.5|2197.5|2213.3|2207.3|2213.5|2207.5|2203|2197|111
1666367100000|2022-10-21 15:45:00|2212.8|2206.8|2216.5|2210.5|2217|2211|2212.8|2206.8|240
1666367400000|2022-10-21 15:50:00|2216.8|2210.8|2221.5|2215.5|2223.9|2217.9|2216|2210|155
1666367700000|2022-10-21 15:55:00|2221.3|2215.3|2225.8|2219.8|2227.3|2221.3|2219|2213|165
1666368000000|2022-10-21 16:00:00|2226|2220|2223.5|2217.5|2226.3|2220.3|2223.5|2217.5|116
1666368300000|2022-10-21 16:05:00|2223.3|2217.3|2221.3|2215.3|2223.5|2217.5|2217.6|2211.6|65
1666368600000|2022-10-21 16:10:00|2221.5|2215.5|2220.8|2214.8|2222.5|2216.5|2218.3|2212.3|66
1666368900000|2022-10-21 16:15:00|2220.5|2214.5|2220.5|2214.5|2223.5|2217.5|2220.3|2214.3|79
1666369200000|2022-10-21 16:20:00|2220.8|2214.8|2224|2218|2224|2218|2220|2214|99
1666369500000|2022-10-21 16:25:00|2223.8|2217.8|2222.3|2216.3|2224.3|2218.3|2220.8|2214.8|181
1666369800000|2022-10-21 16:30:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2220.8|2214.8|119
1666370100000|2022-10-21 16:35:00|2224|2218|2222.5|2216.5|2224|2218|2222|2216|91
1666370400000|2022-10-21 16:40:00|2222.8|2216.8|2223|2217|2225|2219|2222.3|2216.3|115
1666370700000|2022-10-21 16:45:00|2223.3|2217.3|2222.8|2216.8|2223.8|2217.8|2222.3|2216.3|155
1666371000000|2022-10-21 16:50:00|2222.5|2216.5|2220|2214|2223.8|2217.8|2219.5|2213.5|71
1666371300000|2022-10-21 16:55:00|2221.3|2215.3|2220|2214|2222|2216|2219|2213|67
1666371600000|2022-10-21 17:00:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2219|2213|84
1666371900000|2022-10-21 17:05:00|2220.3|2214.3|2220|2214|2221.3|2215.3|2218.8|2212.8|51
1666372200000|2022-10-21 17:10:00|2220.3|2214.3|2221.5|2215.5|2221.5|2215.5|2220|2214|85
1666372500000|2022-10-21 17:15:00|2221.8|2215.8|2221.8|2215.8|2222.5|2216.5|2221|2215|69
1666372800000|2022-10-21 17:20:00|2222|2216|2224|2218|2225.3|2219.3|2221.8|2215.8|58
1666373100000|2022-10-21 17:25:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|46
1666373400000|2022-10-21 17:30:00|2224|2218|2221|2215|2224.3|2218.3|2220.8|2214.8|16
1666373700000|2022-10-21 17:35:00|2220.8|2214.8|2219.8|2213.8|2221.5|2215.5|2219|2213|75
1666374000000|2022-10-21 17:40:00|2220|2214|2220.5|2214.5|2220.5|2214.5|2220|2214|19
1666374300000|2022-10-21 17:45:00|2219.3|2213.3|2218|2212|2219.3|2213.3|2217.5|2211.5|40
1666374600000|2022-10-21 17:50:00|2218.5|2212.5|2220.5|2214.5|2220.5|2214.5|2218.3|2212.3|11
1666374900000|2022-10-21 17:55:00|2220.8|2214.8|2226.3|2211.3|2227.5|2214.8|2220.8|2210.3|9
1666569600000|2022-10-24 00:00:00|2225.5|2209.5|2231.1|2224.1|2233.6|2226.6|2225.5|2209.5|26
1666569900000|2022-10-24 00:05:00|2231|2224|2226|2220|2231.3|2224.3|2225.8|2219.8|43
1666570200000|2022-10-24 00:10:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.5|2218.5|53
1666570500000|2022-10-24 00:15:00|2225|2219|2227.3|2221.3|2227.3|2221.3|2224.3|2218.3|71
1666570800000|2022-10-24 00:20:00|2226.5|2220.5|2225.8|2219.8|2226.5|2220.5|2224.8|2218.8|46
1666571100000|2022-10-24 00:25:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.5|2218.5|83
1666571400000|2022-10-24 00:30:00|2224.8|2218.8|2217.3|2211.3|2225|2219|2216|2210|91
1666571700000|2022-10-24 00:35:00|2217.5|2211.5|2222|2216|2222|2216|2217.3|2211.3|101
1666572000000|2022-10-24 00:40:00|2221.5|2215.5|2218|2212|2222|2216|2217.8|2211.8|57
1666572300000|2022-10-24 00:45:00|2217.8|2211.8|2214.8|2208.8|2217.8|2211.8|2214.8|2208.8|50
1666572600000|2022-10-24 00:50:00|2214.3|2208.3|2215.3|2209.3|2215.5|2209.5|2214|2208|52
1666572900000|2022-10-24 00:55:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2213.8|2207.8|61
1666573200000|2022-10-24 01:00:00|2214|2208|2215.5|2209.5|2215.8|2209.8|2212.8|2206.8|161
1666573500000|2022-10-24 01:05:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2213.8|2207.8|87
1666573800000|2022-10-24 01:10:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2214.3|2208.3|49
1666574100000|2022-10-24 01:15:00|2216.8|2210.8|2213.3|2207.3|2216.8|2210.8|2213|2207|85
1666574400000|2022-10-24 01:20:00|2213|2207|2215|2209|2215.8|2209.8|2212.5|2206.5|97
1666574700000|2022-10-24 01:25:00|2214.5|2208.5|2219|2213|2219|2213|2214.5|2208.5|87
1666575000000|2022-10-24 01:30:00|2219.5|2213.5|2221.3|2215.3|2222.8|2216.8|2217.3|2211.3|110
1666575300000|2022-10-24 01:35:00|2221.5|2215.5|2223.5|2217.5|2224.5|2218.5|2221.3|2215.3|105
1666575600000|2022-10-24 01:40:00|2223.8|2217.8|2222.3|2216.3|2225|2219|2222|2216|78
1666575900000|2022-10-24 01:45:00|2223|2217|2220.8|2214.8|2223|2217|2219.8|2213.8|89
1666576200000|2022-10-24 01:50:00|2221.3|2215.3|2224.3|2218.3|2224.5|2218.5|2221|2215|59
1666576500000|2022-10-24 01:55:00|2224|2218|2225.8|2219.8|2226.3|2220.3|2223.5|2217.5|57
1666576800000|2022-10-24 02:00:00|2225.5|2219.5|2224.5|2218.5|2225.8|2219.8|2223.5|2217.5|31
1666577100000|2022-10-24 02:05:00|2224.8|2218.8|2221.3|2215.3|2225.3|2219.3|2220.8|2214.8|40
1666577400000|2022-10-24 02:10:00|2221|2215|2218.3|2212.3|2222.5|2216.5|2217.8|2211.8|100
1666577700000|2022-10-24 02:15:00|2218.5|2212.5|2223.3|2217.3|2223.5|2217.5|2217.8|2211.8|38
1666578000000|2022-10-24 02:20:00|2223|2217|2222.3|2216.3|2224|2218|2221.8|2215.8|42
1666578300000|2022-10-24 02:25:00|2222|2216|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|22
1666578600000|2022-10-24 02:30:00|2222.3|2216.3|2220|2214|2222.3|2216.3|2219|2213|75
1666578900000|2022-10-24 02:35:00|2220.3|2214.3|2220.5|2214.5|2221.3|2215.3|2220|2214|63
1666579200000|2022-10-24 02:40:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|37
1666579500000|2022-10-24 02:45:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|34
1666579800000|2022-10-24 02:50:00|2220.8|2214.8|2218.5|2212.5|2221|2215|2216.8|2210.8|44
1666580100000|2022-10-24 02:55:00|2219|2213|2219.5|2213.5|2220|2214|2217.5|2211.5|26
1666580400000|2022-10-24 03:00:00|2220.3|2214.3|2221.3|2215.3|2222.5|2216.5|2219.8|2213.8|20
1666580700000|2022-10-24 03:05:00|2221|2215|2219.5|2213.5|2222.5|2216.5|2219|2213|53
1666581000000|2022-10-24 03:10:00|2219.8|2213.8|2219.8|2213.8|2221|2215|2218.8|2212.8|36
1666581300000|2022-10-24 03:15:00|2220|2214|2221|2215|2222.8|2216.8|2219.3|2213.3|45
1666581600000|2022-10-24 03:20:00|2220.8|2214.8|2221.8|2215.8|2222.3|2216.3|2220.8|2214.8|12
1666581900000|2022-10-24 03:25:00|2222|2216|2223.5|2217.5|2223.5|2217.5|2220.8|2214.8|36
1666582200000|2022-10-24 03:30:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|4
1666582500000|2022-10-24 03:35:00|2224|2218|2224.5|2218.5|2225.3|2219.3|2222.5|2216.5|14
1666582800000|2022-10-24 03:40:00|2224.3|2218.3|2229.3|2223.3|2229.3|2223.3|2224.3|2218.3|26
1666583100000|2022-10-24 03:45:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2228.3|2222.3|16
1666583400000|2022-10-24 03:50:00|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2228.8|2222.8|6
1666583700000|2022-10-24 03:55:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1666584600000|2022-10-24 04:10:00|2229.3|2223.3|2231.8|2225.8|2231.8|2225.8|2228.3|2222.3|24
1666584900000|2022-10-24 04:15:00|2231|2225|2230.3|2224.3|2232.3|2226.3|2230.3|2224.3|15
1666585200000|2022-10-24 04:20:00|2230|2224|2228.8|2222.8|2230|2224|2228.5|2222.5|21
1666585500000|2022-10-24 04:25:00|2228.5|2222.5|2229|2223|2229.3|2223.3|2228.5|2222.5|11
1666585800000|2022-10-24 04:30:00|2229.8|2223.8|2232|2226|2232.3|2226.3|2229.8|2223.8|32
1666586400000|2022-10-24 04:40:00|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2231|2225|11
1666586700000|2022-10-24 04:45:00|2231|2225|2231.5|2225.5|2233|2227|2231|2225|21
1666587000000|2022-10-24 04:50:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231|2225|21
1666587300000|2022-10-24 04:55:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231|2225|12
1666587600000|2022-10-24 05:00:00|2231|2225|2230.3|2224.3|2231.3|2225.3|2230.3|2224.3|16
1666587900000|2022-10-24 05:05:00|2230.5|2224.5|2229|2223|2232.5|2226.5|2228.8|2222.8|54
1666588200000|2022-10-24 05:10:00|2228.8|2222.8|2228.8|2222.8|2231.5|2225.5|2227.5|2221.5|30
1666588500000|2022-10-24 05:15:00|2228.5|2222.5|2227.5|2221.5|2228.5|2222.5|2227.5|2221.5|10
1666588800000|2022-10-24 05:20:00|2227.3|2221.3|2225.8|2219.8|2227.8|2221.8|2225.5|2219.5|20
1666589100000|2022-10-24 05:25:00|2226|2220|2224.5|2218.5|2226.5|2220.5|2224.5|2218.5|8
1666589400000|2022-10-24 05:30:00|2224|2218|2225|2219|2225.3|2219.3|2217.8|2211.8|65
1666589700000|2022-10-24 05:35:00|2225.3|2219.3|2219.8|2213.8|2225.5|2219.5|2219.3|2213.3|58
1666590000000|2022-10-24 05:40:00|2220|2214|2220|2214|2221.3|2215.3|2217|2211|43
1666590300000|2022-10-24 05:45:00|2219.8|2213.8|2221.3|2215.3|2221.5|2215.5|2219.8|2213.8|35
1666590600000|2022-10-24 05:50:00|2221|2215|2216.3|2210.3|2221.3|2215.3|2215.3|2209.3|57
1666590900000|2022-10-24 05:55:00|2216|2210|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|39
1666591200000|2022-10-24 06:00:00|2214.3|2208.3|2215.5|2209.5|2216.8|2210.8|2214.3|2208.3|73
1666591500000|2022-10-24 06:05:00|2215.8|2209.8|2213.5|2207.5|2216|2210|2213.5|2207.5|28
1666591800000|2022-10-24 06:10:00|2213.8|2207.8|2213.3|2207.3|2214|2208|2212.5|2206.5|46
1666592100000|2022-10-24 06:15:00|2213|2207|2214.3|2208.3|2216|2210|2212.5|2206.5|59
1666592400000|2022-10-24 06:20:00|2214.5|2208.5|2215.3|2209.3|2217.5|2211.5|2214.5|2208.5|32
1666592700000|2022-10-24 06:25:00|2214.8|2208.8|2215.3|2209.3|2215.8|2209.8|2214.5|2208.5|43
1666593000000|2022-10-24 06:30:00|2215|2209|2216.8|2210.8|2217|2211|2214.8|2208.8|59
1666593300000|2022-10-24 06:35:00|2217|2211|2215|2209|2217.5|2211.5|2213.3|2207.3|67
1666593600000|2022-10-24 06:40:00|2215.3|2209.3|2217.3|2211.3|2217.5|2211.5|2215.3|2209.3|90
1666593900000|2022-10-24 06:45:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2215.3|2209.3|45
1666594200000|2022-10-24 06:50:00|2217.5|2211.5|2213.8|2207.8|2218|2212|2213|2207|92
1666594500000|2022-10-24 06:55:00|2214|2208|2213.8|2207.8|2216.5|2210.5|2213|2207|83
1666594800000|2022-10-24 07:00:00|2214.5|2208.5|2226.1|2220.1|2228|2222|2214.5|2208.5|133
1666595100000|2022-10-24 07:05:00|2226|2220|2222.5|2216.5|2228.3|2222.3|2221.8|2215.8|48
1666595400000|2022-10-24 07:10:00|2222.3|2216.3|2218.5|2212.5|2223|2217|2216.5|2210.5|101
1666595700000|2022-10-24 07:15:00|2218.3|2212.3|2212.8|2206.8|2223|2217|2212.8|2206.8|86
1666596000000|2022-10-24 07:20:00|2212.5|2206.5|2211|2205|2219.3|2213.3|2211|2205|128
1666596300000|2022-10-24 07:25:00|2210.8|2204.8|2214.8|2208.8|2215.5|2209.5|2208.5|2202.5|133
1666596600000|2022-10-24 07:30:00|2215|2209|2222.8|2216.8|2223|2217|2214.3|2208.3|83
1666596900000|2022-10-24 07:35:00|2223.5|2217.5|2223|2217|2225.3|2219.3|2220|2214|75
1666597200000|2022-10-24 07:40:00|2223.5|2217.5|2224|2218|2227.8|2221.8|2220.8|2214.8|70
1666597500000|2022-10-24 07:45:00|2224.3|2218.3|2224.3|2218.3|2224.8|2218.8|2218.8|2212.8|74
1666597800000|2022-10-24 07:50:00|2223.3|2217.3|2221.8|2215.8|2223.3|2217.3|2220|2214|64
1666598100000|2022-10-24 07:55:00|2222|2216|2221|2215|2222|2216|2218|2212|53
1666598400000|2022-10-24 08:00:00|2221.3|2215.3|2218|2212|2223.3|2217.3|2217.5|2211.5|147
1666598700000|2022-10-24 08:05:00|2218.5|2212.5|2229.8|2223.8|2231.5|2225.5|2217.8|2211.8|120
1666599000000|2022-10-24 08:10:00|2229|2223|2235.3|2229.3|2235.5|2229.5|2224.4|2218.4|127
1666599300000|2022-10-24 08:15:00|2235.5|2229.5|2231|2225|2237.3|2231.3|2229.8|2223.8|69
1666599600000|2022-10-24 08:20:00|2231.3|2225.3|2226|2220|2231.3|2225.3|2225.8|2219.8|52
1666599900000|2022-10-24 08:25:00|2225.8|2219.8|2210|2204|2225.8|2219.8|2209.5|2203.5|90
1666600200000|2022-10-24 08:30:00|2209.8|2203.8|2204.8|2198.8|2211.8|2205.8|2203.3|2197.3|100
1666600500000|2022-10-24 08:35:00|2204.5|2198.5|2214|2208|2214.5|2208.5|2204.5|2198.5|100
1666600800000|2022-10-24 08:40:00|2214.3|2208.3|2217|2211|2217.8|2211.8|2210.5|2204.5|75
1666601100000|2022-10-24 08:45:00|2217.3|2211.3|2212.3|2206.3|2217.8|2211.8|2211.8|2205.8|64
1666601400000|2022-10-24 08:50:00|2212|2206|2214.3|2208.3|2214.5|2208.5|2208|2202|67
1666601700000|2022-10-24 08:55:00|2214.5|2208.5|2211|2205|2214.5|2208.5|2210.8|2204.8|48
1666602000000|2022-10-24 09:00:00|2210.8|2204.8|2208.5|2202.5|2210.8|2204.8|2204.5|2198.5|51
1666602300000|2022-10-24 09:05:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2206.8|2200.8|23
1666602600000|2022-10-24 09:10:00|2207.8|2201.8|2205|2199|2211|2205|2204.8|2198.8|41
1666602900000|2022-10-24 09:15:00|2204.8|2198.8|2204|2198|2206.8|2200.8|2202.5|2196.5|50
1666603200000|2022-10-24 09:20:00|2204.3|2198.3|2205.8|2199.8|2206.5|2200.5|2204.3|2198.3|37
1666603500000|2022-10-24 09:25:00|2206|2200|2202.8|2196.8|2206.3|2200.3|2202.3|2196.3|27
1666603800000|2022-10-24 09:30:00|2202.5|2196.5|2206.5|2200.5|2208|2202|2201.8|2195.8|59
1666604100000|2022-10-24 09:35:00|2206.3|2200.3|2204.8|2198.8|2206.3|2200.3|2202.5|2196.5|68
1666604400000|2022-10-24 09:40:00|2204.5|2198.5|2199.8|2193.8|2204.5|2198.5|2199|2193|35
1666604700000|2022-10-24 09:45:00|2199.5|2193.5|2196.5|2190.5|2199.5|2193.5|2194.3|2188.3|46
1666605000000|2022-10-24 09:50:00|2197|2191|2198|2192|2199.3|2193.3|2195.8|2189.8|47
1666605300000|2022-10-24 09:55:00|2197.8|2191.8|2197.5|2191.5|2199.5|2193.5|2197.3|2191.3|70
1666605600000|2022-10-24 10:00:00|2197.8|2191.8|2195.3|2189.3|2199.3|2193.3|2195.3|2189.3|47
1666605900000|2022-10-24 10:05:00|2195|2189|2193.8|2187.8|2196.3|2190.3|2193.5|2187.5|35
1666606200000|2022-10-24 10:10:00|2193.5|2187.5|2188.8|2182.8|2194|2188|2188|2182|62
1666606500000|2022-10-24 10:15:00|2189.3|2183.3|2194.3|2188.3|2194.3|2188.3|2189.3|2183.3|52
1666606800000|2022-10-24 10:20:00|2194.8|2188.8|2192.3|2186.3|2197.3|2191.3|2191.3|2185.3|91
1666607100000|2022-10-24 10:25:00|2192.5|2186.5|2192|2186|2194|2188|2192|2186|47
1666607400000|2022-10-24 10:30:00|2192.3|2186.3|2192.8|2186.8|2195.5|2189.5|2192|2186|52
1666607700000|2022-10-24 10:35:00|2192.5|2186.5|2197|2191|2197.5|2191.5|2192.3|2186.3|60
1666608000000|2022-10-24 10:40:00|2197.3|2191.3|2198.8|2192.8|2200|2194|2196.5|2190.5|55
1666608300000|2022-10-24 10:45:00|2199.5|2193.5|2198|2192|2200.3|2194.3|2196.5|2190.5|30
1666608600000|2022-10-24 10:50:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2196.8|2190.8|29
1666608900000|2022-10-24 10:55:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2194.8|2188.8|36
1666609200000|2022-10-24 11:00:00|2196|2190|2195.5|2189.5|2196|2190|2194.5|2188.5|58
1666609500000|2022-10-24 11:05:00|2195.8|2189.8|2193.5|2187.5|2196.3|2190.3|2193|2187|48
1666609800000|2022-10-24 11:10:00|2193.3|2187.3|2194.3|2188.3|2194.8|2188.8|2193|2187|26
1666610100000|2022-10-24 11:15:00|2194|2188|2194.5|2188.5|2195|2189|2193|2187|23
1666610400000|2022-10-24 11:20:00|2194.3|2188.3|2193.8|2187.8|2194.5|2188.5|2191.5|2185.5|47
1666610700000|2022-10-24 11:25:00|2193.5|2187.5|2192.3|2186.3|2193.5|2187.5|2190|2184|72
1666611000000|2022-10-24 11:30:00|2192.5|2186.5|2185.8|2179.8|2192.5|2186.5|2184|2178|107
1666611300000|2022-10-24 11:35:00|2185.5|2179.5|2185.3|2179.3|2186.6|2180.6|2183.9|2177.9|96
1666611600000|2022-10-24 11:40:00|2184.5|2178.5|2181.3|2175.3|2184.5|2178.5|2179.8|2173.8|80
1666611900000|2022-10-24 11:45:00|2180.5|2174.5|2182.3|2176.3|2185|2179|2178.5|2172.5|107
1666612200000|2022-10-24 11:50:00|2182.5|2176.5|2184|2178|2184.3|2178.3|2181.5|2175.5|36
1666612500000|2022-10-24 11:55:00|2184.5|2178.5|2180.6|2174.6|2188.8|2182.8|2176.6|2170.6|102
1666612800000|2022-10-24 12:00:00|2181.3|2175.3|2184.8|2178.8|2186.3|2180.3|2181.3|2175.3|108
1666613100000|2022-10-24 12:05:00|2183.8|2177.8|2178.8|2172.8|2185.3|2179.3|2178.8|2172.8|75
1666613400000|2022-10-24 12:10:00|2178.5|2172.5|2179.8|2173.8|2183|2177|2178.5|2172.5|56
1666613700000|2022-10-24 12:15:00|2179.5|2173.5|2189|2183|2189.5|2183.5|2179.3|2173.3|74
1666614000000|2022-10-24 12:20:00|2188.8|2182.8|2187.5|2181.5|2189.3|2183.3|2184.8|2178.8|58
1666614300000|2022-10-24 12:25:00|2188.3|2182.3|2188.3|2182.3|2189.3|2183.3|2187.3|2181.3|54
1666614600000|2022-10-24 12:30:00|2188|2182|2187.5|2181.5|2188.8|2182.8|2187.5|2181.5|72
1666614900000|2022-10-24 12:35:00|2187.3|2181.3|2188.3|2182.3|2190|2184|2186.8|2180.8|71
1666615200000|2022-10-24 12:40:00|2188.8|2182.8|2190.8|2184.8|2191.8|2185.8|2188.5|2182.5|56
1666615500000|2022-10-24 12:45:00|2191|2185|2189.3|2183.3|2192.5|2186.5|2189|2183|48
1666615800000|2022-10-24 12:50:00|2189.5|2183.5|2190.3|2184.3|2192.3|2186.3|2189.5|2183.5|31
1666616100000|2022-10-24 12:55:00|2190|2184|2188.8|2182.8|2190.5|2184.5|2187.8|2181.8|57
1666616400000|2022-10-24 13:00:00|2188.5|2182.5|2183.5|2177.5|2188.5|2182.5|2181.5|2175.5|166
1666616700000|2022-10-24 13:05:00|2183.8|2177.8|2181.8|2175.8|2184.3|2178.3|2178.8|2172.8|90
1666617000000|2022-10-24 13:10:00|2182|2176|2178.5|2172.5|2182|2176|2177.8|2171.8|71
1666617300000|2022-10-24 13:15:00|2179.3|2173.3|2176.5|2170.5|2180|2174|2173.8|2167.8|77
1666617600000|2022-10-24 13:20:00|2177|2171|2183.3|2177.3|2183.3|2177.3|2177|2171|89
1666617900000|2022-10-24 13:25:00|2183|2177|2183.3|2177.3|2184.8|2178.8|2180.3|2174.3|118
1666618200000|2022-10-24 13:30:00|2183.5|2177.5|2182.5|2176.5|2185.3|2179.3|2181.3|2175.3|141
1666618500000|2022-10-24 13:35:00|2182.3|2176.3|2189|2183|2190.5|2184.5|2182|2176|201
1666618800000|2022-10-24 13:40:00|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2185.3|2179.3|116
1666619100000|2022-10-24 13:45:00|2189|2183|2189.3|2183.3|2194.5|2188.5|2187.3|2181.3|260
1666619400000|2022-10-24 13:50:00|2189|2183|2193.8|2187.8|2194.3|2188.3|2189|2183|278
1666619700000|2022-10-24 13:55:00|2193.5|2187.5|2192.5|2186.5|2198.9|2192.9|2191.5|2185.5|159
1666620000000|2022-10-24 14:00:00|2192.3|2186.3|2188.8|2182.8|2192.8|2186.8|2188.8|2182.8|123
1666620300000|2022-10-24 14:05:00|2188|2182|2189.5|2183.5|2193.5|2187.5|2187.8|2181.8|137
1666620600000|2022-10-24 14:10:00|2189.8|2183.8|2195.5|2189.5|2196|2190|2189.8|2183.8|100
1666620900000|2022-10-24 14:15:00|2195.3|2189.3|2195.3|2189.3|2196|2190|2189|2183|107
1666621200000|2022-10-24 14:20:00|2194.8|2188.8|2189.3|2183.3|2195|2189|2188.5|2182.5|142
1666621500000|2022-10-24 14:25:00|2189.5|2183.5|2191.3|2185.3|2192.8|2186.8|2189.5|2183.5|175
1666621800000|2022-10-24 14:30:00|2191|2185|2192.8|2186.8|2195|2189|2190.8|2184.8|133
1666622100000|2022-10-24 14:35:00|2192.5|2186.5|2192.3|2186.3|2195.3|2189.3|2190.3|2184.3|141
1666622400000|2022-10-24 14:40:00|2192|2186|2188.5|2182.5|2192|2186|2185.5|2179.5|81
1666622700000|2022-10-24 14:45:00|2187.5|2181.5|2185.8|2179.8|2188.5|2182.5|2184.5|2178.5|68
1666623000000|2022-10-24 14:50:00|2185.5|2179.5|2183.8|2177.8|2187.3|2181.3|2181.3|2175.3|78
1666623300000|2022-10-24 14:55:00|2183.5|2177.5|2182.8|2176.8|2184.5|2178.5|2180.5|2174.5|120
1666623600000|2022-10-24 15:00:00|2182.5|2176.5|2182.5|2176.5|2185.3|2179.3|2181|2175|53
1666623900000|2022-10-24 15:05:00|2182.8|2176.8|2185.8|2179.8|2187.3|2181.3|2182.8|2176.8|52
1666624200000|2022-10-24 15:10:00|2186|2180|2184.8|2178.8|2186|2180|2182.8|2176.8|48
1666624500000|2022-10-24 15:15:00|2185|2179|2181.8|2175.8|2187|2181|2180.8|2174.8|64
1666624800000|2022-10-24 15:20:00|2182|2176|2184|2178|2184.8|2178.8|2182|2176|55
1666625100000|2022-10-24 15:25:00|2183.8|2177.8|2184.5|2178.5|2185.8|2179.8|2182.5|2176.5|31
1666625400000|2022-10-24 15:30:00|2184.3|2178.3|2176.8|2170.8|2184.3|2178.3|2175.5|2169.5|122
1666625700000|2022-10-24 15:35:00|2177|2171|2187.3|2181.3|2187.3|2181.3|2177|2171|70
1666626000000|2022-10-24 15:40:00|2187|2181|2188.5|2182.5|2191|2185|2186.8|2180.8|79
1666626300000|2022-10-24 15:45:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2186.3|2180.3|83
1666626600000|2022-10-24 15:50:00|2188|2182|2191.3|2185.3|2192|2186|2187.5|2181.5|85
1666626900000|2022-10-24 15:55:00|2191.5|2185.5|2187.3|2181.3|2191.5|2185.5|2186.8|2180.8|31
1666627200000|2022-10-24 16:00:00|2187|2181|2185|2179|2188|2182|2185|2179|42
1666627500000|2022-10-24 16:05:00|2184.8|2178.8|2182|2176|2185.5|2179.5|2182|2176|60
1666627800000|2022-10-24 16:10:00|2181.8|2175.8|2182|2176|2184.5|2178.5|2180.3|2174.3|43
1666628100000|2022-10-24 16:15:00|2182.5|2176.5|2180.8|2174.8|2182.8|2176.8|2180.5|2174.5|42
1666628400000|2022-10-24 16:20:00|2180.5|2174.5|2181.5|2175.5|2182.5|2176.5|2179.5|2173.5|46
1666628700000|2022-10-24 16:25:00|2181.8|2175.8|2182.8|2176.8|2182.8|2176.8|2180.5|2174.5|28
1666629000000|2022-10-24 16:30:00|2183|2177|2182.8|2176.8|2183.5|2177.5|2182.8|2176.8|52
1666629300000|2022-10-24 16:35:00|2182.5|2176.5|2183|2177|2184.3|2178.3|2181|2175|38
1666629600000|2022-10-24 16:40:00|2183.3|2177.3|2182|2176|2183.3|2177.3|2181.8|2175.8|29
1666629900000|2022-10-24 16:45:00|2181.8|2175.8|2180.5|2174.5|2181.8|2175.8|2180.3|2174.3|9
1666630200000|2022-10-24 16:50:00|2180.8|2174.8|2182.3|2176.3|2182.3|2176.3|2180.5|2174.5|27
1666630500000|2022-10-24 16:55:00|2182|2176|2182.3|2176.3|2183.8|2177.8|2181|2175|48
1666630800000|2022-10-24 17:00:00|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2181.8|2175.8|37
1666631100000|2022-10-24 17:05:00|2182.5|2176.5|2182.8|2176.8|2183|2177|2182|2176|46
1666631400000|2022-10-24 17:10:00|2183|2177|2181.8|2175.8|2183|2177|2180.8|2174.8|38
1666631700000|2022-10-24 17:15:00|2181.5|2175.5|2181|2175|2182.8|2176.8|2180.8|2174.8|61
1666632000000|2022-10-24 17:20:00|2181.3|2175.3|2181.5|2175.5|2181.8|2175.8|2181.3|2175.3|16
1666632300000|2022-10-24 17:25:00|2181.3|2175.3|2182|2176|2182.3|2176.3|2181.3|2175.3|24
1666632600000|2022-10-24 17:30:00|2181.8|2175.8|2182|2176|2182.3|2176.3|2181.8|2175.8|32
1666632900000|2022-10-24 17:35:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|3
1666633200000|2022-10-24 17:40:00|2181.5|2175.5|2182|2176|2182|2176|2181.3|2175.3|21
1666633500000|2022-10-24 17:45:00|2181.8|2175.8|2183|2177|2183.5|2177.5|2181.5|2175.5|23
1666633800000|2022-10-24 17:50:00|2182.5|2176.5|2178.4|2172.4|2184|2178|2178.3|2172.3|44
1666634100000|2022-10-24 17:55:00|2178.1|2172.1|2187.3|2172.3|2187.3|2172.3|2177.1|2167.3|12
1666656000000|2022-10-25 00:00:00|2189.9|2183.9|2181.1|2175.1|2189.9|2183.9|2180.6|2174.6|53
1666656300000|2022-10-25 00:05:00|2181.4|2175.4|2187|2181|2187|2181|2181.3|2175.3|66
1666656600000|2022-10-25 00:10:00|2187.3|2181.3|2184.5|2178.5|2187.8|2181.8|2184|2178|46
1666656900000|2022-10-25 00:15:00|2184.3|2178.3|2182|2176|2185.4|2179.4|2182|2176|40
1666657200000|2022-10-25 00:20:00|2182.3|2176.3|2189.9|2183.9|2190.1|2184.1|2182.3|2176.3|11
1666657500000|2022-10-25 00:25:00|2191.1|2185.1|2195.5|2189.5|2195.5|2189.5|2191.1|2185.1|63
1666657800000|2022-10-25 00:30:00|2195|2189|2193.3|2187.3|2197.3|2191.3|2192.8|2186.8|60
1666658100000|2022-10-25 00:35:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2192.8|2186.8|26
1666658400000|2022-10-25 00:40:00|2193.3|2187.3|2193|2187|2194.8|2188.8|2193|2187|20
1666658700000|2022-10-25 00:45:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|25
1666659000000|2022-10-25 00:50:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2190.3|2184.3|18
1666659300000|2022-10-25 00:55:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|33
1666659600000|2022-10-25 01:00:00|2191.8|2185.8|2189.8|2183.8|2193.3|2187.3|2189.8|2183.8|71
1666659900000|2022-10-25 01:05:00|2190|2184|2189|2183|2191.3|2185.3|2188.5|2182.5|61
1666660200000|2022-10-25 01:10:00|2189.3|2183.3|2188.5|2182.5|2189.8|2183.8|2188.5|2182.5|29
1666660500000|2022-10-25 01:15:00|2188.3|2182.3|2182|2176|2188.5|2182.5|2180.8|2174.8|125
1666660800000|2022-10-25 01:20:00|2181.8|2175.8|2181.8|2175.8|2182.5|2176.5|2179.5|2173.5|96
1666661100000|2022-10-25 01:25:00|2181.5|2175.5|2181.5|2175.5|2183.5|2177.5|2180.3|2174.3|126
1666661400000|2022-10-25 01:30:00|2181|2175|2183.3|2177.3|2183.5|2177.5|2179.3|2173.3|130
1666661700000|2022-10-25 01:35:00|2183.5|2177.5|2180.5|2174.5|2183.5|2177.5|2179.8|2173.8|122
1666662000000|2022-10-25 01:40:00|2181|2175|2184.5|2178.5|2184.5|2178.5|2181|2175|63
1666662300000|2022-10-25 01:45:00|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|27
1666662600000|2022-10-25 01:50:00|2184.8|2178.8|2186.8|2180.8|2186.8|2180.8|2184.5|2178.5|99
1666662900000|2022-10-25 01:55:00|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185.3|2179.3|91
1666663200000|2022-10-25 02:00:00|2185.3|2179.3|2183.5|2177.5|2185.5|2179.5|2182.8|2176.8|58
1666663500000|2022-10-25 02:05:00|2183.8|2177.8|2184.8|2178.8|2185.5|2179.5|2183.5|2177.5|54
1666663800000|2022-10-25 02:10:00|2185|2179|2184.8|2178.8|2185|2179|2182|2176|118
1666664100000|2022-10-25 02:15:00|2184.5|2178.5|2189.3|2183.3|2190.5|2184.5|2184.5|2178.5|38
1666664400000|2022-10-25 02:20:00|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2188.8|2182.8|55
1666664700000|2022-10-25 02:25:00|2189.5|2183.5|2189.8|2183.8|2191.8|2185.8|2189.3|2183.3|12
1666665000000|2022-10-25 02:30:00|2189.5|2183.5|2187.3|2181.3|2189.5|2183.5|2186.3|2180.3|132
1666665300000|2022-10-25 02:35:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|41
1666665600000|2022-10-25 02:40:00|2186.5|2180.5|2184.5|2178.5|2186.8|2180.8|2181.5|2175.5|86
1666665900000|2022-10-25 02:45:00|2184.3|2178.3|2183.8|2177.8|2185.8|2179.8|2183|2177|51
1666666200000|2022-10-25 02:50:00|2183.3|2177.3|2183.3|2177.3|2184.5|2178.5|2181|2175|54
1666666500000|2022-10-25 02:55:00|2183|2177|2186|2180|2186.3|2180.3|2182|2176|67
1666666800000|2022-10-25 03:00:00|2186.3|2180.3|2182|2176|2186.5|2180.5|2182|2176|102
1666667100000|2022-10-25 03:05:00|2182.3|2176.3|2182.3|2176.3|2184.8|2178.8|2181.5|2175.5|51
1666667400000|2022-10-25 03:10:00|2182|2176|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|19
1666667700000|2022-10-25 03:15:00|2182.3|2176.3|2181.3|2175.3|2184.3|2178.3|2179.8|2173.8|120
1666668000000|2022-10-25 03:20:00|2181.5|2175.5|2188.3|2182.3|2188.3|2182.3|2181.3|2175.3|83
1666668300000|2022-10-25 03:25:00|2188|2182|2189|2183|2190.5|2184.5|2187.5|2181.5|80
1666668600000|2022-10-25 03:30:00|2189.3|2183.3|2191.8|2185.8|2194|2188|2189.3|2183.3|35
1666668900000|2022-10-25 03:35:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|18
1666669200000|2022-10-25 03:40:00|2192|2186|2192|2186|2192|2186|2191.8|2185.8|3
1666669500000|2022-10-25 03:45:00|2191.8|2185.8|2191.8|2185.8|2192|2186|2191.8|2185.8|9
1666670100000|2022-10-25 03:55:00|2191.5|2185.5|2191.3|2185.3|2192.8|2186.8|2190.8|2184.8|6
1666670400000|2022-10-25 04:00:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|9
1666670700000|2022-10-25 04:05:00|2191.5|2185.5|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|5
1666671000000|2022-10-25 04:10:00|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|22
1666671300000|2022-10-25 04:15:00|2190.3|2184.3|2189|2183|2190.3|2184.3|2189|2183|12
1666671600000|2022-10-25 04:20:00|2189.3|2183.3|2190.3|2184.3|2190.5|2184.5|2189.3|2183.3|7
1666671900000|2022-10-25 04:25:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|18
1666672200000|2022-10-25 04:30:00|2190.3|2184.3|2191|2185|2192|2186|2190|2184|15
1666672500000|2022-10-25 04:35:00|2191.3|2185.3|2190.3|2184.3|2191.5|2185.5|2190.3|2184.3|6
1666672800000|2022-10-25 04:40:00|2190|2184|2191|2185|2191|2185|2189.3|2183.3|9
1666673100000|2022-10-25 04:45:00|2191.8|2185.8|2193.3|2187.3|2193.3|2187.3|2191.8|2185.8|2
1666673700000|2022-10-25 04:55:00|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191.5|2185.5|12
1666674000000|2022-10-25 05:00:00|2191.8|2185.8|2191.8|2185.8|2192|2186|2191.8|2185.8|3
1666674300000|2022-10-25 05:05:00|2191.5|2185.5|2187.5|2181.5|2191.5|2185.5|2187.3|2181.3|12
1666674600000|2022-10-25 05:10:00|2187.3|2181.3|2186.3|2180.3|2187.8|2181.8|2186.3|2180.3|23
1666674900000|2022-10-25 05:15:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2186|2180|25
1666675200000|2022-10-25 05:20:00|2185.8|2179.8|2187.5|2181.5|2187.8|2181.8|2185.8|2179.8|24
1666675500000|2022-10-25 05:25:00|2187.8|2181.8|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|22
1666675800000|2022-10-25 05:30:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2183.8|2177.8|82
1666676100000|2022-10-25 05:35:00|2187|2181|2186.8|2180.8|2188|2182|2184.8|2178.8|52
1666676400000|2022-10-25 05:40:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2182.3|2176.3|41
1666676700000|2022-10-25 05:45:00|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185|2179|33
1666677000000|2022-10-25 05:50:00|2185.8|2179.8|2185.8|2179.8|2187.5|2181.5|2185.5|2179.5|38
1666677300000|2022-10-25 05:55:00|2186|2180|2187.5|2181.5|2187.5|2181.5|2186|2180|25
1666677600000|2022-10-25 06:00:00|2187.3|2181.3|2189.5|2183.5|2189.5|2183.5|2187|2181|44
1666677900000|2022-10-25 06:05:00|2189.8|2183.8|2188.5|2182.5|2192.3|2186.3|2187.8|2181.8|71
1666678200000|2022-10-25 06:10:00|2188.3|2182.3|2188|2182|2190.8|2184.8|2186.8|2180.8|44
1666678500000|2022-10-25 06:15:00|2188.3|2182.3|2191.8|2185.8|2191.8|2185.8|2188|2182|41
1666678800000|2022-10-25 06:20:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191|2185|31
1666679100000|2022-10-25 06:25:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191|2185|14
1666679400000|2022-10-25 06:30:00|2191.5|2185.5|2190.8|2184.8|2191.8|2185.8|2190.5|2184.5|31
1666679700000|2022-10-25 06:35:00|2191|2185|2190.5|2184.5|2191|2185|2190.3|2184.3|13
1666680000000|2022-10-25 06:40:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.3|2184.3|21
1666680300000|2022-10-25 06:45:00|2191|2185|2191.3|2185.3|2191.8|2185.8|2191|2185|10
1666680600000|2022-10-25 06:50:00|2191.5|2185.5|2198|2192|2201.5|2195.5|2191.5|2185.5|71
1666680900000|2022-10-25 06:55:00|2197.8|2191.8|2195.4|2189.4|2201.4|2195.4|2195.4|2189.4|76
1666681200000|2022-10-25 07:00:00|2195.5|2189.5|2188|2182|2197.9|2191.9|2188|2182|113
1666681500000|2022-10-25 07:05:00|2187.8|2181.8|2186.8|2180.8|2189.3|2183.3|2185|2179|57
1666681800000|2022-10-25 07:10:00|2186.5|2180.5|2181.8|2175.8|2186.8|2180.8|2180.8|2174.8|52
1666682100000|2022-10-25 07:15:00|2181.3|2175.3|2178.5|2172.5|2182.5|2176.5|2177.8|2171.8|73
1666682400000|2022-10-25 07:20:00|2178.3|2172.3|2178|2172|2180.3|2174.3|2177.5|2171.5|73
1666682700000|2022-10-25 07:25:00|2178.3|2172.3|2171.8|2165.8|2178.3|2172.3|2169.8|2163.8|100
1666683000000|2022-10-25 07:30:00|2171.5|2165.5|2172.3|2166.3|2173.8|2167.8|2169.8|2163.8|108
1666683300000|2022-10-25 07:35:00|2172|2166|2170.5|2164.5|2172.5|2166.5|2169.8|2163.8|82
1666683600000|2022-10-25 07:40:00|2170|2164|2169|2163|2170.5|2164.5|2167|2161|85
1666683900000|2022-10-25 07:45:00|2168.8|2162.8|2167.8|2161.8|2170|2164|2167|2161|78
1666684200000|2022-10-25 07:50:00|2168.5|2162.5|2163.3|2157.3|2170.3|2164.3|2162.8|2156.8|87
1666684500000|2022-10-25 07:55:00|2163|2157|2163|2157|2163.8|2157.8|2162.3|2156.3|51
1666684800000|2022-10-25 08:00:00|2163.3|2157.3|2166.3|2160.3|2167.8|2161.8|2163|2157|93
1666685100000|2022-10-25 08:05:00|2166|2160|2168.5|2162.5|2170|2164|2165|2159|87
1666685400000|2022-10-25 08:10:00|2168.8|2162.8|2168|2162|2169.8|2163.8|2165.8|2159.8|76
1666685700000|2022-10-25 08:15:00|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2165.5|2159.5|30
1666686000000|2022-10-25 08:20:00|2167|2161|2166.8|2160.8|2168|2162|2165.8|2159.8|29
1666686300000|2022-10-25 08:25:00|2167|2161|2165.3|2159.3|2167|2161|2165.3|2159.3|38
1666686600000|2022-10-25 08:30:00|2165.5|2159.5|2172|2166|2172|2166|2165.5|2159.5|76
1666686900000|2022-10-25 08:35:00|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|34
1666687200000|2022-10-25 08:40:00|2172|2166|2170.8|2164.8|2172|2166|2170.8|2164.8|33
1666687500000|2022-10-25 08:45:00|2171|2165|2167.5|2161.5|2171|2165|2167.5|2161.5|71
1666687800000|2022-10-25 08:50:00|2167.3|2161.3|2166.5|2160.5|2167.8|2161.8|2166|2160|25
1666688100000|2022-10-25 08:55:00|2166|2160|2170|2164|2170.8|2164.8|2164|2158|67
1666688400000|2022-10-25 09:00:00|2169.3|2163.3|2169.5|2163.5|2171.8|2165.8|2167.5|2161.5|48
1666688700000|2022-10-25 09:05:00|2169|2163|2172.3|2166.3|2175.5|2169.5|2169|2163|45
1666689000000|2022-10-25 09:10:00|2172|2166|2172.5|2166.5|2173.8|2167.8|2171.8|2165.8|42
1666689300000|2022-10-25 09:15:00|2172.8|2166.8|2173.3|2167.3|2173.5|2167.5|2170.8|2164.8|47
1666689600000|2022-10-25 09:20:00|2173|2167|2169.5|2163.5|2173|2167|2168.5|2162.5|87
1666689900000|2022-10-25 09:25:00|2169.3|2163.3|2167.5|2161.5|2170|2164|2166.8|2160.8|39
1666690200000|2022-10-25 09:30:00|2167.3|2161.3|2163.8|2157.8|2167.5|2161.5|2163|2157|44
1666690500000|2022-10-25 09:35:00|2164|2158|2160.8|2154.8|2164|2158|2160.8|2154.8|73
1666690800000|2022-10-25 09:40:00|2161|2155|2161.3|2155.3|2161.8|2155.8|2160.3|2154.3|30
1666691100000|2022-10-25 09:45:00|2161|2155|2160.3|2154.3|2161.5|2155.5|2159.5|2153.5|38
1666691400000|2022-10-25 09:50:00|2160|2154|2162|2156|2162.3|2156.3|2160|2154|30
1666691700000|2022-10-25 09:55:00|2161.8|2155.8|2163.8|2157.8|2165.8|2159.8|2161.5|2155.5|55
1666692000000|2022-10-25 10:00:00|2164|2158|2166.8|2160.8|2168|2162|2163.8|2157.8|40
1666692300000|2022-10-25 10:05:00|2166|2160|2164.8|2158.8|2166.3|2160.3|2162.8|2156.8|38
1666692600000|2022-10-25 10:10:00|2165.3|2159.3|2166.3|2160.3|2166.3|2160.3|2164.8|2158.8|31
1666692900000|2022-10-25 10:15:00|2166.5|2160.5|2169.8|2163.8|2170.8|2164.8|2166.5|2160.5|36
1666693200000|2022-10-25 10:20:00|2170|2164|2174.5|2168.5|2174.5|2168.5|2169.3|2163.3|67
1666693500000|2022-10-25 10:25:00|2174.3|2168.3|2174.5|2168.5|2178.3|2172.3|2172.5|2166.5|77
1666693800000|2022-10-25 10:30:00|2174.8|2168.8|2174|2168|2177|2171|2173.8|2167.8|62
1666694100000|2022-10-25 10:35:00|2173.8|2167.8|2167.8|2161.8|2174|2168|2167|2161|68
1666694400000|2022-10-25 10:40:00|2168|2162|2166.8|2160.8|2168.3|2162.3|2165.5|2159.5|41
1666694700000|2022-10-25 10:45:00|2166.5|2160.5|2171.8|2165.8|2171.8|2165.8|2166|2160|58
1666695000000|2022-10-25 10:50:00|2171.5|2165.5|2173|2167|2175.8|2169.8|2170.5|2164.5|49
1666695300000|2022-10-25 10:55:00|2173.8|2167.8|2171.3|2165.3|2174.8|2168.8|2170.3|2164.3|55
1666695600000|2022-10-25 11:00:00|2171|2165|2166.8|2160.8|2171.5|2165.5|2166.5|2160.5|60
1666695900000|2022-10-25 11:05:00|2166|2160|2168.3|2162.3|2168.5|2162.5|2165.3|2159.3|39
1666696200000|2022-10-25 11:10:00|2168.5|2162.5|2165.5|2159.5|2168.5|2162.5|2164.8|2158.8|30
1666696500000|2022-10-25 11:15:00|2165.3|2159.3|2166.5|2160.5|2166.8|2160.8|2165.3|2159.3|32
1666696800000|2022-10-25 11:20:00|2166.8|2160.8|2165.3|2159.3|2166.8|2160.8|2165|2159|52
1666697100000|2022-10-25 11:25:00|2165|2159|2165|2159|2167|2161|2164.5|2158.5|50
1666697400000|2022-10-25 11:30:00|2165.3|2159.3|2163.5|2157.5|2165.8|2159.8|2162|2156|52
1666697700000|2022-10-25 11:35:00|2163.3|2157.3|2167.8|2161.8|2168|2162|2162.8|2156.8|45
1666698000000|2022-10-25 11:40:00|2168|2162|2165.3|2159.3|2168.3|2162.3|2164.8|2158.8|32
1666698300000|2022-10-25 11:45:00|2165.5|2159.5|2166|2160|2167.3|2161.3|2164.8|2158.8|50
1666698600000|2022-10-25 11:50:00|2166.3|2160.3|2166.5|2160.5|2167.5|2161.5|2164.8|2158.8|36
1666698900000|2022-10-25 11:55:00|2166.3|2160.3|2183.8|2177.8|2188.3|2182.3|2165|2159|139
1666699200000|2022-10-25 12:00:00|2184|2178|2184.6|2178.6|2191|2185|2182.3|2176.3|177
1666699500000|2022-10-25 12:05:00|2184.5|2178.5|2188.3|2182.3|2189.8|2183.8|2184|2178|79
1666699800000|2022-10-25 12:10:00|2188.5|2182.5|2190.5|2184.5|2190.5|2184.5|2184.3|2178.3|80
1666700100000|2022-10-25 12:15:00|2190.3|2184.3|2187.5|2181.5|2190.3|2184.3|2185|2179|53
1666700400000|2022-10-25 12:20:00|2187.8|2181.8|2186.5|2180.5|2188.3|2182.3|2185.8|2179.8|52
1666700700000|2022-10-25 12:25:00|2186.3|2180.3|2193.5|2187.5|2195|2189|2186.3|2180.3|82
1666701000000|2022-10-25 12:30:00|2193.8|2187.8|2188.5|2182.5|2194.5|2188.5|2187.8|2181.8|78
1666701300000|2022-10-25 12:35:00|2188.3|2182.3|2185.8|2179.8|2191|2185|2185.8|2179.8|43
1666701600000|2022-10-25 12:40:00|2186|2180|2191.5|2185.5|2191.5|2185.5|2184.8|2178.8|69
1666701900000|2022-10-25 12:45:00|2191.8|2185.8|2190.8|2184.8|2192.8|2186.8|2188.3|2182.3|61
1666702200000|2022-10-25 12:50:00|2191|2185|2196.8|2190.8|2198|2192|2191|2185|68
1666702500000|2022-10-25 12:55:00|2197|2191|2197.3|2191.3|2199|2193|2196|2190|56
1666702800000|2022-10-25 13:00:00|2197.5|2191.5|2200|2194|2209|2203|2194.3|2188.3|211
1666703100000|2022-10-25 13:05:00|2199.8|2193.8|2199.3|2193.3|2200.5|2194.5|2198.5|2192.5|39
1666703400000|2022-10-25 13:10:00|2199.5|2193.5|2209|2203|2211.5|2205.5|2199.5|2193.5|140
1666703700000|2022-10-25 13:15:00|2208.8|2202.8|2211.5|2205.5|2211.8|2205.8|2206.8|2200.8|87
1666704000000|2022-10-25 13:20:00|2211.8|2205.8|2216|2210|2220.5|2214.5|2210.5|2204.5|156
1666704300000|2022-10-25 13:25:00|2215.3|2209.3|2223.5|2217.5|2223.5|2217.5|2213.3|2207.3|118
1666704600000|2022-10-25 13:30:00|2223.8|2217.8|2225.5|2219.5|2226.8|2220.8|2220.9|2214.9|293
1666704900000|2022-10-25 13:35:00|2225.8|2219.8|2225|2219|2227.3|2221.3|2222.3|2216.3|147
1666705200000|2022-10-25 13:40:00|2225.3|2219.3|2227|2221|2227.8|2221.8|2221.8|2215.8|194
1666705500000|2022-10-25 13:45:00|2227.5|2221.5|2239.3|2233.3|2242|2236|2227.5|2221.5|215
1666705800000|2022-10-25 13:50:00|2239.5|2233.5|2246.8|2240.8|2252|2246|2238.5|2232.5|140
1666706100000|2022-10-25 13:55:00|2245.9|2239.9|2245.8|2239.8|2246.3|2240.3|2236.6|2230.6|102
1666706400000|2022-10-25 14:00:00|2246|2240|2236.5|2230.5|2251.5|2245.5|2235.5|2229.5|134
1666706700000|2022-10-25 14:05:00|2236.3|2230.3|2239.8|2233.8|2243|2237|2232|2226|206
1666707000000|2022-10-25 14:10:00|2240.3|2234.3|2238.8|2232.8|2243|2237|2236.3|2230.3|132
1666707300000|2022-10-25 14:15:00|2239|2233|2231.4|2225.4|2241.3|2235.3|2230.9|2224.9|136
1666707600000|2022-10-25 14:20:00|2231.3|2225.3|2226.5|2220.5|2231.3|2225.3|2222.5|2216.5|98
1666707900000|2022-10-25 14:25:00|2225.8|2219.8|2232|2226|2232.3|2226.3|2225.8|2219.8|42
1666708200000|2022-10-25 14:30:00|2232.3|2226.3|2232|2226|2232.8|2226.8|2230.8|2224.8|82
1666708500000|2022-10-25 14:35:00|2232.5|2226.5|2239|2233|2239.8|2233.8|2232.5|2226.5|89
1666708800000|2022-10-25 14:40:00|2239.3|2233.3|2237.3|2231.3|2242.5|2236.5|2237.3|2231.3|80
1666709100000|2022-10-25 14:45:00|2237.5|2231.5|2236|2230|2238.5|2232.5|2234|2228|69
1666709400000|2022-10-25 14:50:00|2236.5|2230.5|2240.8|2234.8|2242.8|2236.8|2236.5|2230.5|78
1666709700000|2022-10-25 14:55:00|2241.5|2235.5|2240.5|2234.5|2242.8|2236.8|2240.3|2234.3|57
1666710000000|2022-10-25 15:00:00|2240.3|2234.3|2240.8|2234.8|2243|2237|2238.5|2232.5|44
1666710300000|2022-10-25 15:05:00|2240.5|2234.5|2239.5|2233.5|2243.5|2237.5|2236.1|2230.1|58
1666710600000|2022-10-25 15:10:00|2239.3|2233.3|2242|2236|2243.5|2237.5|2239|2233|77
1666710900000|2022-10-25 15:15:00|2241.8|2235.8|2234.3|2228.3|2243|2237|2233.3|2227.3|95
1666711200000|2022-10-25 15:20:00|2233.8|2227.8|2229|2223|2233.8|2227.8|2220.3|2214.3|132
1666711500000|2022-10-25 15:25:00|2229.3|2223.3|2225|2219|2229.3|2223.3|2220.6|2214.6|148
1666711800000|2022-10-25 15:30:00|2226.3|2220.3|2219.3|2213.3|2226.5|2220.5|2212.4|2206.4|149
1666712100000|2022-10-25 15:35:00|2219|2213|2222.5|2216.5|2224.8|2218.8|2216.4|2210.4|97
1666712400000|2022-10-25 15:40:00|2222.3|2216.3|2222.8|2216.8|2223|2217|2220.3|2214.3|83
1666712700000|2022-10-25 15:45:00|2222.5|2216.5|2225.5|2219.5|2226|2220|2221|2215|107
1666713000000|2022-10-25 15:50:00|2225|2219|2227.8|2221.8|2229.3|2223.3|2224.8|2218.8|51
1666713300000|2022-10-25 15:55:00|2228|2222|2229.5|2223.5|2231.8|2225.8|2227.8|2221.8|40
1666713600000|2022-10-25 16:00:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.3|2222.3|29
1666713900000|2022-10-25 16:05:00|2228.3|2222.3|2231|2225|2231.3|2225.3|2228.3|2222.3|35
1666714200000|2022-10-25 16:10:00|2231.3|2225.3|2228.8|2222.8|2231.5|2225.5|2228.3|2222.3|23
1666714500000|2022-10-25 16:15:00|2229|2223|2229|2223|2229|2223|2228.8|2222.8|3
1666714800000|2022-10-25 16:20:00|2229.3|2223.3|2233|2227|2233.3|2227.3|2229|2223|62
1666715100000|2022-10-25 16:25:00|2233.3|2227.3|2230.8|2224.8|2233.5|2227.5|2230.3|2224.3|32
1666715400000|2022-10-25 16:30:00|2230.5|2224.5|2231|2225|2232.3|2226.3|2230|2224|54
1666715700000|2022-10-25 16:35:00|2231.3|2225.3|2231|2225|2234.3|2228.3|2230.3|2224.3|32
1666716000000|2022-10-25 16:40:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.8|2223.8|42
1666716300000|2022-10-25 16:45:00|2229.8|2223.8|2229.3|2223.3|2230|2224|2229.3|2223.3|25
1666716600000|2022-10-25 16:50:00|2229.5|2223.5|2228.5|2222.5|2231.5|2225.5|2228.5|2222.5|20
1666716900000|2022-10-25 16:55:00|2228.3|2222.3|2228.3|2222.3|2230.3|2224.3|2228.3|2222.3|69
1666717200000|2022-10-25 17:00:00|2228.5|2222.5|2228.8|2222.8|2229.8|2223.8|2228.3|2222.3|60
1666717500000|2022-10-25 17:05:00|2229|2223|2229.5|2223.5|2230|2224|2228.8|2222.8|41
1666717800000|2022-10-25 17:10:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|37
1666718100000|2022-10-25 17:15:00|2230|2224|2229.3|2223.3|2230|2224|2228.5|2222.5|72
1666718400000|2022-10-25 17:20:00|2229|2223|2228.5|2222.5|2229.5|2223.5|2227.5|2221.5|41
1666718700000|2022-10-25 17:25:00|2228.8|2222.8|2229.3|2223.3|2229.8|2223.8|2228.5|2222.5|35
1666719000000|2022-10-25 17:30:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|19
1666719300000|2022-10-25 17:35:00|2230|2224|2227.5|2221.5|2230.3|2224.3|2227|2221|37
1666719600000|2022-10-25 17:40:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|10
1666719900000|2022-10-25 17:45:00|2227.8|2221.8|2228.3|2222.3|2230.5|2224.5|2227.5|2221.5|24
1666720200000|2022-10-25 17:50:00|2228|2222|2223.6|2217.6|2228.3|2222.3|2220.3|2214.3|60
1666720500000|2022-10-25 17:55:00|2223.9|2217.9|2227|2212|2229|2217.9|2223.9|2209.8|16
1666742400000|2022-10-26 00:00:00|2222.6|2216.6|2226.9|2220.9|2227.3|2221.3|2222.6|2216.6|17
1666742700000|2022-10-26 00:05:00|2226.6|2220.6|2225.8|2219.8|2226.6|2220.6|2224.6|2218.6|30
1666743000000|2022-10-26 00:10:00|2226|2220|2222.4|2216.4|2226.3|2220.3|2222.4|2216.4|31
1666743300000|2022-10-26 00:15:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|5
1666743600000|2022-10-26 00:20:00|2222.5|2216.5|2222.8|2216.8|2223|2217|2222.5|2216.5|3
1666743900000|2022-10-26 00:25:00|2223|2217|2224.5|2218.5|2224.5|2218.5|2223|2217|18
1666744200000|2022-10-26 00:30:00|2224.3|2218.3|2223.8|2217.8|2226.9|2220.9|2223|2217|100
1666744500000|2022-10-26 00:35:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2222.5|2216.5|25
1666744800000|2022-10-26 00:40:00|2223.3|2217.3|2225.3|2219.3|2225.3|2219.3|2223.3|2217.3|8
1666745100000|2022-10-26 00:45:00|2225|2219|2222.3|2216.3|2225|2219|2221.4|2215.4|26
1666745400000|2022-10-26 00:50:00|2222|2216|2222|2216|2224|2218|2220.3|2214.3|36
1666745700000|2022-10-26 00:55:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221|2215|19
1666746000000|2022-10-26 01:00:00|2221.8|2215.8|2222.8|2216.8|2224.3|2218.3|2220.8|2214.8|112
1666746300000|2022-10-26 01:05:00|2222.3|2216.3|2221|2215|2222.5|2216.5|2220.8|2214.8|123
1666746600000|2022-10-26 01:10:00|2221.3|2215.3|2226|2220|2226.3|2220.3|2221.3|2215.3|88
1666746900000|2022-10-26 01:15:00|2225.8|2219.8|2231.3|2225.3|2231.5|2225.5|2225.8|2219.8|111
1666747200000|2022-10-26 01:20:00|2231|2225|2232.8|2226.8|2235.6|2229.6|2231|2225|86
1666747500000|2022-10-26 01:25:00|2232.5|2226.5|2231|2225|2233|2227|2230|2224|67
1666747800000|2022-10-26 01:30:00|2230.8|2224.8|2236.8|2230.8|2236.8|2230.8|2230.8|2224.8|111
1666748100000|2022-10-26 01:35:00|2236.5|2230.5|2236.8|2230.8|2237.8|2231.8|2236.5|2230.5|120
1666748400000|2022-10-26 01:40:00|2237|2231|2235|2229|2237.5|2231.5|2234.8|2228.8|190
1666748700000|2022-10-26 01:45:00|2234.8|2228.8|2236|2230|2237.3|2231.3|2233|2227|155
1666749000000|2022-10-26 01:50:00|2235.8|2229.8|2237.8|2231.8|2238.8|2232.8|2235.3|2229.3|73
1666749300000|2022-10-26 01:55:00|2237.5|2231.5|2238.5|2232.5|2238.8|2232.8|2236.5|2230.5|155
1666749600000|2022-10-26 02:00:00|2238.8|2232.8|2240.8|2234.8|2242.3|2236.3|2238.8|2232.8|76
1666749900000|2022-10-26 02:05:00|2241|2235|2240|2234|2241.3|2235.3|2239.5|2233.5|31
1666750200000|2022-10-26 02:10:00|2240.3|2234.3|2240.5|2234.5|2240.8|2234.8|2239|2233|19
1666750500000|2022-10-26 02:15:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240|2234|12
1666750800000|2022-10-26 02:20:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|21
1666751100000|2022-10-26 02:25:00|2241.8|2235.8|2247|2241|2247|2241|2241.5|2235.5|28
1666751400000|2022-10-26 02:30:00|2246.8|2240.8|2244.5|2238.5|2246.8|2240.8|2242|2236|76
1666751700000|2022-10-26 02:35:00|2244.3|2238.3|2245.5|2239.5|2246|2240|2243.8|2237.8|62
1666752000000|2022-10-26 02:40:00|2245.3|2239.3|2246.5|2240.5|2247|2241|2244.8|2238.8|42
1666752300000|2022-10-26 02:45:00|2246.3|2240.3|2245.8|2239.8|2246.5|2240.5|2245.5|2239.5|21
1666752600000|2022-10-26 02:50:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.5|2239.5|7
1666752900000|2022-10-26 02:55:00|2245.5|2239.5|2247|2241|2247.3|2241.3|2244.3|2238.3|30
1666753200000|2022-10-26 03:00:00|2246.8|2240.8|2249.3|2243.3|2251|2245|2246.8|2240.8|70
1666753500000|2022-10-26 03:05:00|2249.5|2243.5|2247|2241|2250|2244|2247|2241|47
1666753800000|2022-10-26 03:10:00|2247.3|2241.3|2247.3|2241.3|2247.8|2241.8|2245.3|2239.3|88
1666754100000|2022-10-26 03:15:00|2247.5|2241.5|2249.3|2243.3|2249.3|2243.3|2247.5|2241.5|14
1666754400000|2022-10-26 03:20:00|2249.5|2243.5|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|12
1666754700000|2022-10-26 03:25:00|2250.3|2244.3|2251.5|2245.5|2252.3|2246.3|2249.3|2243.3|86
1666755000000|2022-10-26 03:30:00|2252.3|2246.3|2248.5|2242.5|2252.3|2246.3|2247.5|2241.5|57
1666755300000|2022-10-26 03:35:00|2248.3|2242.3|2249|2243|2249|2243|2245.3|2239.3|25
1666755600000|2022-10-26 03:40:00|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2248.8|2242.8|21
1666755900000|2022-10-26 03:45:00|2249.8|2243.8|2249.8|2243.8|2250|2244|2249|2243|19
1666756200000|2022-10-26 03:50:00|2249.5|2243.5|2250.3|2244.3|2250.3|2244.3|2249|2243|28
1666756500000|2022-10-26 03:55:00|2250|2244|2250.3|2244.3|2250.3|2244.3|2250|2244|32
1666756800000|2022-10-26 04:00:00|2250|2244|2250|2244|2250.8|2244.8|2249.5|2243.5|31
1666757100000|2022-10-26 04:05:00|2249.8|2243.8|2252.5|2246.5|2252.5|2246.5|2249.8|2243.8|18
1666757400000|2022-10-26 04:10:00|2252|2246|2250.5|2244.5|2252|2246|2250.3|2244.3|28
1666757700000|2022-10-26 04:15:00|2250.3|2244.3|2250.8|2244.8|2251|2245|2250.3|2244.3|9
1666758000000|2022-10-26 04:20:00|2250.5|2244.5|2250|2244|2250.8|2244.8|2250|2244|7
1666758300000|2022-10-26 04:25:00|2250.3|2244.3|2250.8|2244.8|2250.8|2244.8|2248.8|2242.8|21
1666758600000|2022-10-26 04:30:00|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250.3|2244.3|4
1666758900000|2022-10-26 04:35:00|2250|2244|2249.8|2243.8|2250|2244|2249.3|2243.3|29
1666759200000|2022-10-26 04:40:00|2249.5|2243.5|2250|2244|2251.3|2245.3|2249.5|2243.5|31
1666759500000|2022-10-26 04:45:00|2249.8|2243.8|2250|2244|2250|2244|2249.3|2243.3|18
1666759800000|2022-10-26 04:50:00|2249.8|2243.8|2250.8|2244.8|2251|2245|2249.3|2243.3|18
1666760100000|2022-10-26 04:55:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250|2244|9
1666760400000|2022-10-26 05:00:00|2250.3|2244.3|2250|2244|2250.8|2244.8|2248.8|2242.8|30
1666760700000|2022-10-26 05:05:00|2249.8|2243.8|2249.3|2243.3|2250|2244|2248|2242|36
1666761000000|2022-10-26 05:10:00|2249.5|2243.5|2248.3|2242.3|2249.5|2243.5|2246.5|2240.5|73
1666761300000|2022-10-26 05:15:00|2248|2242|2247.3|2241.3|2248.8|2242.8|2246.3|2240.3|47
1666761600000|2022-10-26 05:20:00|2247.5|2241.5|2248.5|2242.5|2248.8|2242.8|2246|2240|24
1666761900000|2022-10-26 05:25:00|2248.3|2242.3|2250|2244|2250|2244|2246.3|2240.3|25
1666762200000|2022-10-26 05:30:00|2250.3|2244.3|2251.5|2245.5|2252|2246|2250|2244|62
1666762500000|2022-10-26 05:35:00|2251.3|2245.3|2258.3|2252.3|2259|2253|2250.8|2244.8|63
1666762800000|2022-10-26 05:40:00|2258.5|2252.5|2258.3|2252.3|2258.8|2252.8|2258|2252|38
1666763100000|2022-10-26 05:45:00|2258.5|2252.5|2256.3|2250.3|2258.5|2252.5|2254|2248|90
1666763400000|2022-10-26 05:50:00|2256|2250|2250.8|2244.8|2256.5|2250.5|2250.8|2244.8|42
1666763700000|2022-10-26 05:55:00|2251|2245|2250.8|2244.8|2252|2246|2250.8|2244.8|46
1666764000000|2022-10-26 06:00:00|2250.3|2244.3|2255|2249|2255.8|2249.8|2250|2244|107
1666764300000|2022-10-26 06:05:00|2255.3|2249.3|2249.3|2243.3|2255.3|2249.3|2249|2243|76
1666764600000|2022-10-26 06:10:00|2249.8|2243.8|2248.5|2242.5|2250|2244|2247.5|2241.5|32
1666764900000|2022-10-26 06:15:00|2248.3|2242.3|2250.5|2244.5|2250.8|2244.8|2246.3|2240.3|70
1666765200000|2022-10-26 06:20:00|2250.8|2244.8|2255.3|2249.3|2256|2250|2250|2244|50
1666765500000|2022-10-26 06:25:00|2255|2249|2256.3|2250.3|2256.3|2250.3|2253.3|2247.3|34
1666765800000|2022-10-26 06:30:00|2256|2250|2253|2247|2257.8|2251.8|2253|2247|47
1666766100000|2022-10-26 06:35:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2249.3|2243.3|48
1666766400000|2022-10-26 06:40:00|2252.5|2246.5|2255.3|2249.3|2255.5|2249.5|2251|2245|47
1666766700000|2022-10-26 06:45:00|2255|2249|2257.5|2251.5|2258.5|2252.5|2254|2248|59
1666767000000|2022-10-26 06:50:00|2257.8|2251.8|2257.8|2251.8|2258.5|2252.5|2256.8|2250.8|61
1666767300000|2022-10-26 06:55:00|2257.5|2251.5|2256.3|2250.3|2257.5|2251.5|2254|2248|85
1666767600000|2022-10-26 07:00:00|2256.5|2250.5|2252.3|2246.3|2258.5|2252.5|2249.9|2243.9|120
1666767900000|2022-10-26 07:05:00|2252.5|2246.5|2263.5|2257.5|2265|2259|2251|2245|99
1666768200000|2022-10-26 07:10:00|2264.3|2258.3|2268.8|2262.8|2269.5|2263.5|2261.5|2255.5|109
1666768500000|2022-10-26 07:15:00|2269|2263|2272.3|2266.3|2274.5|2268.5|2267.3|2261.3|82
1666768800000|2022-10-26 07:20:00|2272.5|2266.5|2279.5|2273.5|2279.5|2273.5|2270.3|2264.3|89
1666769100000|2022-10-26 07:25:00|2279.3|2273.3|2277.8|2271.8|2284.5|2278.5|2275.5|2269.5|117
1666769400000|2022-10-26 07:30:00|2277.9|2271.9|2282.8|2276.8|2284.3|2278.3|2276|2270|124
1666769700000|2022-10-26 07:35:00|2283|2277|2280.5|2274.5|2283.3|2277.3|2278.8|2272.8|85
1666770000000|2022-10-26 07:40:00|2280.8|2274.8|2280|2274|2282.3|2276.3|2278.8|2272.8|63
1666770300000|2022-10-26 07:45:00|2280.3|2274.3|2277|2271|2281.5|2275.5|2276.8|2270.8|65
1666770600000|2022-10-26 07:50:00|2277.3|2271.3|2275.5|2269.5|2277.3|2271.3|2274.8|2268.8|45
1666770900000|2022-10-26 07:55:00|2275.8|2269.8|2274|2268|2276.5|2270.5|2273.8|2267.8|74
1666771200000|2022-10-26 08:00:00|2273.8|2267.8|2274.3|2268.3|2275.3|2269.3|2269.5|2263.5|68
1666771500000|2022-10-26 08:05:00|2274.5|2268.5|2274|2268|2278|2272|2272.8|2266.8|119
1666771800000|2022-10-26 08:10:00|2273.8|2267.8|2269.8|2263.8|2275|2269|2268.5|2262.5|85
1666772100000|2022-10-26 08:15:00|2269.5|2263.5|2270.3|2264.3|2271|2265|2268.5|2262.5|54
1666772400000|2022-10-26 08:20:00|2270|2264|2279.3|2273.3|2280|2274|2270|2264|85
1666772700000|2022-10-26 08:25:00|2279.5|2273.5|2281|2275|2285.8|2279.8|2279.3|2273.3|70
1666773000000|2022-10-26 08:30:00|2281.5|2275.5|2277|2271|2282.3|2276.3|2276.8|2270.8|75
1666773300000|2022-10-26 08:35:00|2276.8|2270.8|2280.3|2274.3|2281.5|2275.5|2276.5|2270.5|72
1666773600000|2022-10-26 08:40:00|2280|2274|2277.5|2271.5|2280|2274|2276|2270|46
1666773900000|2022-10-26 08:45:00|2277.8|2271.8|2280.3|2274.3|2282.3|2276.3|2277.8|2271.8|33
1666774200000|2022-10-26 08:50:00|2280.5|2274.5|2283|2277|2283.8|2277.8|2279.8|2273.8|45
1666774500000|2022-10-26 08:55:00|2283.3|2277.3|2286.8|2280.8|2287.8|2281.8|2280.8|2274.8|75
1666774800000|2022-10-26 09:00:00|2286.5|2280.5|2287.5|2281.5|2288|2282|2285.3|2279.3|66
1666775100000|2022-10-26 09:05:00|2287.8|2281.8|2286.5|2280.5|2291.5|2285.5|2285.8|2279.8|58
1666775400000|2022-10-26 09:10:00|2286.8|2280.8|2290.8|2284.8|2291|2285|2286.5|2280.5|83
1666775700000|2022-10-26 09:15:00|2291|2285|2291.5|2285.5|2291.8|2285.8|2291|2285|25
1666776000000|2022-10-26 09:20:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2287.8|2281.8|78
1666776300000|2022-10-26 09:25:00|2290.5|2284.5|2289.8|2283.8|2291.5|2285.5|2287.5|2281.5|41
1666776600000|2022-10-26 09:30:00|2290|2284|2291.3|2285.3|2292.3|2286.3|2290|2284|35
1666776900000|2022-10-26 09:35:00|2291|2285|2296|2290|2297|2291|2290.3|2284.3|46
1666777200000|2022-10-26 09:40:00|2295.8|2289.8|2297.8|2291.8|2297.8|2291.8|2294.5|2288.5|31
1666777500000|2022-10-26 09:45:00|2297.5|2291.5|2286.8|2280.8|2297.5|2291.5|2285.8|2279.8|91
1666777800000|2022-10-26 09:50:00|2287|2281|2285.8|2279.8|2288.5|2282.5|2284.8|2278.8|72
1666778100000|2022-10-26 09:55:00|2286|2280|2285.5|2279.5|2287.3|2281.3|2284.3|2278.3|76
1666778400000|2022-10-26 10:00:00|2285.3|2279.3|2281.3|2275.3|2285.5|2279.5|2280.8|2274.8|66
1666778700000|2022-10-26 10:05:00|2281|2275|2281.8|2275.8|2283|2277|2279.5|2273.5|80
1666779000000|2022-10-26 10:10:00|2281.3|2275.3|2284|2278|2284.3|2278.3|2279.5|2273.5|76
1666779300000|2022-10-26 10:15:00|2283.8|2277.8|2277.3|2271.3|2283.8|2277.8|2277|2271|82
1666779600000|2022-10-26 10:20:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2276.3|2270.3|61
1666779900000|2022-10-26 10:25:00|2279.5|2273.5|2278.5|2272.5|2282.8|2276.8|2278.3|2272.3|105
1666780200000|2022-10-26 10:30:00|2278.3|2272.3|2279.8|2273.8|2282.5|2276.5|2278.3|2272.3|53
1666780500000|2022-10-26 10:35:00|2279.5|2273.5|2278.5|2272.5|2280.3|2274.3|2278|2272|53
1666780800000|2022-10-26 10:40:00|2278.8|2272.8|2280.5|2274.5|2281|2275|2278.3|2272.3|38
1666781100000|2022-10-26 10:45:00|2280.8|2274.8|2282.8|2276.8|2282.8|2276.8|2280.8|2274.8|26
1666781400000|2022-10-26 10:50:00|2282.5|2276.5|2282.8|2276.8|2283|2277|2281.3|2275.3|17
1666781700000|2022-10-26 10:55:00|2283.5|2277.5|2283.3|2277.3|2285.8|2279.8|2282.8|2276.8|46
1666782000000|2022-10-26 11:00:00|2283|2277|2284|2278|2285|2279|2281.8|2275.8|65
1666782300000|2022-10-26 11:05:00|2283.8|2277.8|2284.3|2278.3|2284.5|2278.5|2283.5|2277.5|14
1666782600000|2022-10-26 11:10:00|2284|2278|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|14
1666782900000|2022-10-26 11:15:00|2284.5|2278.5|2278|2272|2284.5|2278.5|2278|2272|42
1666783200000|2022-10-26 11:20:00|2277.8|2271.8|2272|2266|2279.8|2273.8|2269.4|2263.4|109
1666783500000|2022-10-26 11:25:00|2271.8|2265.8|2272.3|2266.3|2275.8|2269.8|2270.4|2264.4|91
1666783800000|2022-10-26 11:30:00|2272|2266|2271.8|2265.8|2273|2267|2269|2263|111
1666784100000|2022-10-26 11:35:00|2272|2266|2272.5|2266.5|2275.3|2269.3|2271.8|2265.8|46
1666784400000|2022-10-26 11:40:00|2272.8|2266.8|2269.5|2263.5|2274.5|2268.5|2267.8|2261.8|71
1666784700000|2022-10-26 11:45:00|2269.8|2263.8|2273|2267|2273|2267|2269.5|2263.5|42
1666785000000|2022-10-26 11:50:00|2273.3|2267.3|2277|2271|2277.8|2271.8|2271.8|2265.8|127
1666785300000|2022-10-26 11:55:00|2277.3|2271.3|2269|2263|2282.8|2276.8|2262.5|2256.5|212
1666785600000|2022-10-26 12:00:00|2268.8|2262.8|2276.3|2270.3|2276.4|2270.4|2266.8|2260.8|121
1666785900000|2022-10-26 12:05:00|2276.5|2270.5|2277.8|2271.8|2278|2272|2273.5|2267.5|79
1666786200000|2022-10-26 12:10:00|2278.3|2272.3|2281|2275|2281.3|2275.3|2277|2271|71
1666786500000|2022-10-26 12:15:00|2281.3|2275.3|2277.5|2271.5|2281.3|2275.3|2277.5|2271.5|69
1666786800000|2022-10-26 12:20:00|2277.8|2271.8|2274.3|2268.3|2278.3|2272.3|2270.5|2264.5|125
1666787100000|2022-10-26 12:25:00|2274.5|2268.5|2276.3|2270.3|2277.8|2271.8|2271.8|2265.8|84
1666787400000|2022-10-26 12:30:00|2276|2270|2279.8|2273.8|2279.8|2273.8|2274.3|2268.3|96
1666787700000|2022-10-26 12:35:00|2280|2274|2277.5|2271.5|2280.8|2274.8|2276.5|2270.5|85
1666788000000|2022-10-26 12:40:00|2277.8|2271.8|2279.3|2273.3|2281|2275|2277.3|2271.3|59
1666788300000|2022-10-26 12:45:00|2279.5|2273.5|2281.3|2275.3|2281.3|2275.3|2279|2273|21
1666788600000|2022-10-26 12:50:00|2281.5|2275.5|2279.8|2273.8|2281.8|2275.8|2278.5|2272.5|46
1666788900000|2022-10-26 12:55:00|2280|2274|2281.5|2275.5|2281.8|2275.8|2275.8|2269.8|104
1666789200000|2022-10-26 13:00:00|2281.8|2275.8|2277.8|2271.8|2284|2278|2274.3|2268.3|116
1666789500000|2022-10-26 13:05:00|2278.3|2272.3|2272|2266|2280|2274|2270.3|2264.3|122
1666789800000|2022-10-26 13:10:00|2271.8|2265.8|2277.5|2271.5|2278.3|2272.3|2270.8|2264.8|96
1666790100000|2022-10-26 13:15:00|2277.8|2271.8|2278.5|2272.5|2281.8|2275.8|2276.5|2270.5|68
1666790400000|2022-10-26 13:20:00|2278.8|2272.8|2280.8|2274.8|2281|2275|2277.8|2271.8|60
1666790700000|2022-10-26 13:25:00|2281|2275|2284.5|2278.5|2286.8|2280.8|2280.8|2274.8|46
1666791000000|2022-10-26 13:30:00|2284.8|2278.8|2291|2285|2291.3|2285.3|2284.8|2278.8|80
1666791300000|2022-10-26 13:35:00|2291.3|2285.3|2294.5|2288.5|2295.3|2289.3|2288.8|2282.8|89
1666791600000|2022-10-26 13:40:00|2294.8|2288.8|2299.3|2293.3|2300.1|2294.1|2293.5|2287.5|89
1666791900000|2022-10-26 13:45:00|2299|2293|2302.5|2296.5|2305|2299|2298.3|2292.3|84
1666792200000|2022-10-26 13:50:00|2302.8|2296.8|2299.3|2293.3|2304.5|2298.5|2298.3|2292.3|101
1666792500000|2022-10-26 13:55:00|2299.5|2293.5|2299.8|2293.8|2304.8|2298.8|2298.5|2292.5|102
1666792800000|2022-10-26 14:00:00|2300.3|2294.3|2304.8|2298.8|2306.5|2300.5|2299.8|2293.8|169
1666793100000|2022-10-26 14:05:00|2305|2299|2303.5|2297.5|2306.3|2300.3|2301.8|2295.8|158
1666793400000|2022-10-26 14:10:00|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2300.8|2294.8|177
1666793700000|2022-10-26 14:15:00|2303.8|2297.8|2301.5|2295.5|2305.8|2299.8|2300.8|2294.8|83
1666794000000|2022-10-26 14:20:00|2301.3|2295.3|2302.5|2296.5|2304.5|2298.5|2299.5|2293.5|108
1666794300000|2022-10-26 14:25:00|2302.8|2296.8|2302.3|2296.3|2304.3|2298.3|2300.8|2294.8|102
1666794600000|2022-10-26 14:30:00|2301.3|2295.3|2306.8|2300.8|2306.8|2300.8|2300.8|2294.8|64
1666794900000|2022-10-26 14:35:00|2306.5|2300.5|2301.3|2295.3|2306.5|2300.5|2299.3|2293.3|82
1666795200000|2022-10-26 14:40:00|2301|2295|2305|2299|2305|2299|2301|2295|47
1666795500000|2022-10-26 14:45:00|2304.8|2298.8|2307|2301|2309.8|2303.8|2303.5|2297.5|99
1666795800000|2022-10-26 14:50:00|2307.3|2301.3|2310|2304|2310.3|2304.3|2305.8|2299.8|66
1666796100000|2022-10-26 14:55:00|2309.8|2303.8|2320|2314|2321.9|2315.9|2309.5|2303.5|132
1666796400000|2022-10-26 15:00:00|2319.8|2313.8|2322.3|2316.3|2323|2317|2319.5|2313.5|85
1666796700000|2022-10-26 15:05:00|2322|2316|2320.8|2314.8|2323|2317|2320.3|2314.3|50
1666797000000|2022-10-26 15:10:00|2321.3|2315.3|2322.3|2316.3|2323|2317|2321.3|2315.3|33
1666797300000|2022-10-26 15:15:00|2322.5|2316.5|2322.8|2316.8|2323|2317|2321.3|2315.3|46
1666797600000|2022-10-26 15:20:00|2322.3|2316.3|2324.8|2318.8|2329.5|2323.5|2321.8|2315.8|59
1666797900000|2022-10-26 15:25:00|2325|2319|2329.1|2323.1|2331.9|2325.9|2324.3|2318.3|131
1666798200000|2022-10-26 15:30:00|2329.6|2323.6|2337.5|2331.5|2344.6|2338.6|2328.8|2322.8|188
1666798500000|2022-10-26 15:35:00|2338.5|2332.5|2339|2333|2339.5|2333.5|2334.3|2328.3|154
1666798800000|2022-10-26 15:40:00|2338.8|2332.8|2342|2336|2345.8|2339.8|2338.8|2332.8|104
1666799100000|2022-10-26 15:45:00|2342.3|2336.3|2338|2332|2342.3|2336.3|2337.5|2331.5|171
1666799400000|2022-10-26 15:50:00|2338.3|2332.3|2336.5|2330.5|2338.8|2332.8|2336.5|2330.5|38
1666799700000|2022-10-26 15:55:00|2336|2330|2336.5|2330.5|2336.8|2330.8|2335.5|2329.5|42
1666800000000|2022-10-26 16:00:00|2336.3|2330.3|2329|2323|2336.3|2330.3|2329|2323|50
1666800300000|2022-10-26 16:05:00|2328.8|2322.8|2329|2323|2329.3|2323.3|2326.8|2320.8|44
1666800600000|2022-10-26 16:10:00|2329.5|2323.5|2331|2325|2332.3|2326.3|2329.5|2323.5|40
1666800900000|2022-10-26 16:15:00|2331.3|2325.3|2335|2329|2335.8|2329.8|2329.5|2323.5|60
1666801200000|2022-10-26 16:20:00|2335.3|2329.3|2335|2329|2335.5|2329.5|2334|2328|46
1666801500000|2022-10-26 16:25:00|2334.8|2328.8|2334|2328|2335|2329|2333.8|2327.8|52
1666801800000|2022-10-26 16:30:00|2333.8|2327.8|2332.3|2326.3|2334.5|2328.5|2332.3|2326.3|43
1666802100000|2022-10-26 16:35:00|2332.5|2326.5|2332.5|2326.5|2332.8|2326.8|2332.3|2326.3|25
1666802400000|2022-10-26 16:40:00|2332.8|2326.8|2333.3|2327.3|2334.3|2328.3|2331|2325|58
1666802700000|2022-10-26 16:45:00|2333|2327|2329.5|2323.5|2334.5|2328.5|2327.5|2321.5|102
1666803000000|2022-10-26 16:50:00|2329.8|2323.8|2332|2326|2332|2326|2329.3|2323.3|52
1666803300000|2022-10-26 16:55:00|2332.3|2326.3|2332|2326|2333.3|2327.3|2330|2324|35
1666803600000|2022-10-26 17:00:00|2332.5|2326.5|2332.3|2326.3|2332.8|2326.8|2330.8|2324.8|56
1666803900000|2022-10-26 17:05:00|2332.5|2326.5|2335.3|2329.3|2335.3|2329.3|2331.5|2325.5|66
1666804200000|2022-10-26 17:10:00|2335.5|2329.5|2338.8|2332.8|2340.5|2334.5|2335.3|2329.3|43
1666804500000|2022-10-26 17:15:00|2338.5|2332.5|2339.5|2333.5|2339.8|2333.8|2338.5|2332.5|10
1666804800000|2022-10-26 17:20:00|2338.8|2332.8|2336|2330|2339.3|2333.3|2334.5|2328.5|71
1666805100000|2022-10-26 17:25:00|2336.3|2330.3|2335.8|2329.8|2336.3|2330.3|2333.5|2327.5|53
1666805400000|2022-10-26 17:30:00|2336|2330|2335.5|2329.5|2336.5|2330.5|2335|2329|61
1666805700000|2022-10-26 17:35:00|2335.8|2329.8|2337.3|2331.3|2337.5|2331.5|2335.5|2329.5|49
1666806000000|2022-10-26 17:40:00|2337.5|2331.5|2339.5|2333.5|2339.8|2333.8|2337.3|2331.3|69
1666806300000|2022-10-26 17:45:00|2339.8|2333.8|2339.8|2333.8|2340|2334|2339.3|2333.3|48
1666806600000|2022-10-26 17:50:00|2340|2334|2339.8|2333.8|2340.5|2334.5|2339|2333|26
1666806900000|2022-10-26 17:55:00|2340.3|2334.3|2340.5|2325.5|2348.3|2337.6|2337.5|2322.5|31
1666828800000|2022-10-27 00:00:00|2336|2330|2329.9|2323.9|2336.3|2330.3|2329.1|2323.1|38
1666829100000|2022-10-27 00:05:00|2329.6|2323.6|2325.8|2319.8|2329.6|2323.6|2325.8|2319.8|54
1666829400000|2022-10-27 00:10:00|2326|2320|2327.3|2321.3|2328.3|2322.3|2326|2320|43
1666829700000|2022-10-27 00:15:00|2327.5|2321.5|2328.9|2322.9|2329.4|2323.4|2326|2320|68
1666830000000|2022-10-27 00:20:00|2329.1|2323.1|2328.5|2322.5|2329.4|2323.4|2327.8|2321.8|40
1666830300000|2022-10-27 00:25:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2327.5|2321.5|37
1666830600000|2022-10-27 00:30:00|2329|2323|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|18
1666830900000|2022-10-27 00:35:00|2329|2323|2327.5|2321.5|2329|2323|2326.5|2320.5|11
1666831200000|2022-10-27 00:40:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326.3|2320.3|22
1666831500000|2022-10-27 00:45:00|2327|2321|2328|2322|2328.5|2322.5|2325.8|2319.8|33
1666831800000|2022-10-27 00:50:00|2327.8|2321.8|2327.5|2321.5|2328|2322|2327|2321|38
1666832100000|2022-10-27 00:55:00|2327.3|2321.3|2327.3|2321.3|2327.5|2321.5|2327|2321|58
1666832400000|2022-10-27 01:00:00|2327.5|2321.5|2332|2326|2332.3|2326.3|2327.5|2321.5|172
1666832700000|2022-10-27 01:05:00|2332.3|2326.3|2327|2321|2332.3|2326.3|2326.8|2320.8|116
1666833000000|2022-10-27 01:10:00|2326.8|2320.8|2326.8|2320.8|2328|2322|2325.8|2319.8|85
1666833300000|2022-10-27 01:15:00|2327|2321|2327|2321|2327.3|2321.3|2324|2318|143
1666833600000|2022-10-27 01:20:00|2326.8|2320.8|2324.8|2318.8|2328|2322|2324.3|2318.3|88
1666833900000|2022-10-27 01:25:00|2324.5|2318.5|2326.5|2320.5|2326.8|2320.8|2323.8|2317.8|62
1666834200000|2022-10-27 01:30:00|2326.8|2320.8|2327.3|2321.3|2327.5|2321.5|2325.3|2319.3|53
1666834500000|2022-10-27 01:35:00|2327.5|2321.5|2330|2324|2330.3|2324.3|2326.5|2320.5|56
1666834800000|2022-10-27 01:40:00|2330.3|2324.3|2329.8|2323.8|2331|2325|2329|2323|64
1666835100000|2022-10-27 01:45:00|2329.5|2323.5|2326.5|2320.5|2329.5|2323.5|2325.3|2319.3|90
1666835400000|2022-10-27 01:50:00|2326.8|2320.8|2326.3|2320.3|2327|2321|2325.5|2319.5|55
1666835700000|2022-10-27 01:55:00|2326.5|2320.5|2325|2319|2326.8|2320.8|2324|2318|129
1666836000000|2022-10-27 02:00:00|2324.8|2318.8|2321.8|2315.8|2324.8|2318.8|2321|2315|135
1666836300000|2022-10-27 02:05:00|2321.5|2315.5|2321.5|2315.5|2322|2316|2321.5|2315.5|32
1666836600000|2022-10-27 02:10:00|2321.3|2315.3|2321|2315|2322|2316|2320.3|2314.3|141
1666836900000|2022-10-27 02:15:00|2321.3|2315.3|2322.5|2316.5|2322.5|2316.5|2321|2315|37
1666837200000|2022-10-27 02:20:00|2322.3|2316.3|2321.8|2315.8|2322.5|2316.5|2321|2315|54
1666837500000|2022-10-27 02:25:00|2321.5|2315.5|2321|2315|2321.8|2315.8|2320.5|2314.5|26
1666837800000|2022-10-27 02:30:00|2321.3|2315.3|2321|2315|2322.3|2316.3|2320.3|2314.3|165
1666838100000|2022-10-27 02:35:00|2320.8|2314.8|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|47
1666838400000|2022-10-27 02:40:00|2321.3|2315.3|2321.3|2315.3|2322|2316|2320.3|2314.3|185
1666838700000|2022-10-27 02:45:00|2320.8|2314.8|2325.3|2319.3|2326.3|2320.3|2320.8|2314.8|78
1666839000000|2022-10-27 02:50:00|2325.5|2319.5|2323|2317|2325.5|2319.5|2322|2316|96
1666839300000|2022-10-27 02:55:00|2322.8|2316.8|2321.8|2315.8|2323.5|2317.5|2321.3|2315.3|46
1666839600000|2022-10-27 03:00:00|2321.5|2315.5|2320.8|2314.8|2324.3|2318.3|2320.8|2314.8|39
1666839900000|2022-10-27 03:05:00|2321|2315|2322.3|2316.3|2322.5|2316.5|2320.8|2314.8|82
1666840200000|2022-10-27 03:10:00|2322|2316|2321.5|2315.5|2322|2316|2321.5|2315.5|61
1666840500000|2022-10-27 03:15:00|2321.8|2315.8|2321.5|2315.5|2322|2316|2321.5|2315.5|30
1666840800000|2022-10-27 03:20:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321|2315|25
1666841100000|2022-10-27 03:25:00|2321.5|2315.5|2321|2315|2321.5|2315.5|2320.5|2314.5|33
1666841400000|2022-10-27 03:30:00|2320.8|2314.8|2321.3|2315.3|2323.3|2317.3|2320.5|2314.5|61
1666841700000|2022-10-27 03:35:00|2321.5|2315.5|2321.8|2315.8|2322|2316|2321|2315|50
1666842000000|2022-10-27 03:40:00|2321.5|2315.5|2321.8|2315.8|2323.8|2317.8|2321.5|2315.5|29
1666842300000|2022-10-27 03:45:00|2322|2316|2324.3|2318.3|2325|2319|2321.8|2315.8|42
1666842600000|2022-10-27 03:50:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|20
1666842900000|2022-10-27 03:55:00|2324.3|2318.3|2328|2322|2329|2323|2324|2318|21
1666843200000|2022-10-27 04:00:00|2327.8|2321.8|2325.5|2319.5|2327.8|2321.8|2325.5|2319.5|11
1666843500000|2022-10-27 04:05:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|6
1666843800000|2022-10-27 04:10:00|2325.8|2319.8|2325|2319|2325.8|2319.8|2324|2318|21
1666844100000|2022-10-27 04:15:00|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1666844700000|2022-10-27 04:25:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1666845000000|2022-10-27 04:30:00|2325|2319|2325|2319|2325.3|2319.3|2324.8|2318.8|11
1666845300000|2022-10-27 04:35:00|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2323.3|2317.3|37
1666845600000|2022-10-27 04:40:00|2324|2318|2323.5|2317.5|2325|2319|2323.5|2317.5|38
1666845900000|2022-10-27 04:45:00|2323.8|2317.8|2324.3|2318.3|2324.5|2318.5|2323.5|2317.5|15
1666846200000|2022-10-27 04:50:00|2323.8|2317.8|2325|2319|2325|2319|2323.3|2317.3|13
1666846500000|2022-10-27 04:55:00|2324.8|2318.8|2320.8|2314.8|2324.8|2318.8|2320.8|2314.8|33
1666846800000|2022-10-27 05:00:00|2321|2315|2322|2316|2322|2316|2320.8|2314.8|27
1666847100000|2022-10-27 05:05:00|2321.8|2315.8|2323.5|2317.5|2324.3|2318.3|2321.8|2315.8|35
1666847400000|2022-10-27 05:10:00|2324|2318|2321.5|2315.5|2324|2318|2321.5|2315.5|54
1666847700000|2022-10-27 05:15:00|2321.8|2315.8|2322|2316|2322.3|2316.3|2321.5|2315.5|36
1666848000000|2022-10-27 05:20:00|2321.8|2315.8|2322|2316|2322.5|2316.5|2321.8|2315.8|16
1666848300000|2022-10-27 05:25:00|2321.8|2315.8|2321.8|2315.8|2322|2316|2321.5|2315.5|21
1666848600000|2022-10-27 05:30:00|2321.5|2315.5|2321.5|2315.5|2322|2316|2320.5|2314.5|27
1666848900000|2022-10-27 05:35:00|2321.8|2315.8|2325|2319|2327.3|2321.3|2321|2315|98
1666849200000|2022-10-27 05:40:00|2324.5|2318.5|2325|2319|2325.3|2319.3|2323.8|2317.8|60
1666849500000|2022-10-27 05:45:00|2325.3|2319.3|2324|2318|2325.3|2319.3|2323|2317|24
1666849800000|2022-10-27 05:50:00|2324.3|2318.3|2322.5|2316.5|2325|2319|2322.5|2316.5|47
1666850100000|2022-10-27 05:55:00|2322|2316|2323.3|2317.3|2324.5|2318.5|2322|2316|33
1666850400000|2022-10-27 06:00:00|2323|2317|2324|2318|2325|2319|2323|2317|65
1666850700000|2022-10-27 06:05:00|2323.8|2317.8|2330.9|2324.9|2332.3|2326.3|2323|2317|124
1666851000000|2022-10-27 06:10:00|2331|2325|2327|2321|2331|2325|2324.8|2318.8|71
1666851300000|2022-10-27 06:15:00|2327.3|2321.3|2327.8|2321.8|2329|2323|2326.8|2320.8|24
1666851600000|2022-10-27 06:20:00|2327.5|2321.5|2323.3|2317.3|2327.8|2321.8|2322.5|2316.5|47
1666851900000|2022-10-27 06:25:00|2323.5|2317.5|2323.5|2317.5|2325.5|2319.5|2322.8|2316.8|39
1666852200000|2022-10-27 06:30:00|2324.5|2318.5|2323.3|2317.3|2325.3|2319.3|2320|2314|71
1666852500000|2022-10-27 06:35:00|2323|2317|2317|2311|2323.5|2317.5|2317|2311|80
1666852800000|2022-10-27 06:40:00|2315.5|2309.5|2311|2305|2315.8|2309.8|2310.8|2304.8|78
1666853100000|2022-10-27 06:45:00|2311.3|2305.3|2313.5|2307.5|2314.5|2308.5|2310.8|2304.8|67
1666853400000|2022-10-27 06:50:00|2313.8|2307.8|2314.5|2308.5|2316.5|2310.5|2313.8|2307.8|58
1666853700000|2022-10-27 06:55:00|2314|2308|2313|2307|2314.8|2308.8|2311.5|2305.5|61
1666854000000|2022-10-27 07:00:00|2313.5|2307.5|2325.5|2319.5|2326|2320|2313|2307|131
1666854300000|2022-10-27 07:05:00|2325.8|2319.8|2332|2326|2336.3|2330.3|2325.3|2319.3|146
1666854600000|2022-10-27 07:10:00|2332.3|2326.3|2331.8|2325.8|2338|2332|2331.5|2325.5|82
1666854900000|2022-10-27 07:15:00|2331.5|2325.5|2330.3|2324.3|2332.5|2326.5|2329.5|2323.5|80
1666855200000|2022-10-27 07:20:00|2330.5|2324.5|2333.3|2327.3|2335.3|2329.3|2330.5|2324.5|82
1666855500000|2022-10-27 07:25:00|2333|2327|2327|2321|2335|2329|2323.9|2317.9|117
1666855800000|2022-10-27 07:30:00|2327.5|2321.5|2328.5|2322.5|2328.5|2322.5|2324.5|2318.5|96
1666856100000|2022-10-27 07:35:00|2328.3|2322.3|2334|2328|2334|2328|2327.8|2321.8|105
1666856400000|2022-10-27 07:40:00|2333.8|2327.8|2333.8|2327.8|2334.3|2328.3|2329.8|2323.8|66
1666856700000|2022-10-27 07:45:00|2333.3|2327.3|2329.3|2323.3|2333.3|2327.3|2326.3|2320.3|76
1666857000000|2022-10-27 07:50:00|2329.5|2323.5|2329.5|2323.5|2330.3|2324.3|2328.8|2322.8|64
1666857300000|2022-10-27 07:55:00|2329|2323|2330.3|2324.3|2330.3|2324.3|2327.8|2321.8|39
1666857600000|2022-10-27 08:00:00|2330.5|2324.5|2331.3|2325.3|2334|2328|2328.3|2322.3|86
1666857900000|2022-10-27 08:05:00|2331.5|2325.5|2334.3|2328.3|2334.5|2328.5|2330.3|2324.3|82
1666858200000|2022-10-27 08:10:00|2334.5|2328.5|2336.8|2330.8|2338.5|2332.5|2332.8|2326.8|58
1666858500000|2022-10-27 08:15:00|2337|2331|2337.8|2331.8|2339.3|2333.3|2332.9|2326.9|72
1666858800000|2022-10-27 08:20:00|2338|2332|2338.3|2332.3|2339.5|2333.5|2336|2330|61
1666859100000|2022-10-27 08:25:00|2338.5|2332.5|2337.8|2331.8|2343.8|2337.8|2337.3|2331.3|63
1666859400000|2022-10-27 08:30:00|2337.5|2331.5|2329.8|2323.8|2338.5|2332.5|2329.8|2323.8|72
1666859700000|2022-10-27 08:35:00|2329.5|2323.5|2326|2320|2330|2324|2325.8|2319.8|46
1666860000000|2022-10-27 08:40:00|2325.8|2319.8|2313.8|2307.8|2326|2320|2313.3|2307.3|101
1666860300000|2022-10-27 08:45:00|2313.5|2307.5|2312.8|2306.8|2319|2313|2310.8|2304.8|114
1666860600000|2022-10-27 08:50:00|2312|2306|2318.3|2312.3|2320.5|2314.5|2312|2306|76
1666860900000|2022-10-27 08:55:00|2318.5|2312.5|2290|2284|2318.5|2312.5|2289.8|2283.8|110
1666861200000|2022-10-27 09:00:00|2289.9|2283.9|2292.3|2286.3|2293.6|2287.6|2280|2274|97
1666861500000|2022-10-27 09:05:00|2292|2286|2295.3|2289.3|2295.3|2289.3|2290.3|2284.3|62
1666861800000|2022-10-27 09:10:00|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|41
1666862100000|2022-10-27 09:15:00|2296.3|2290.3|2303.5|2297.5|2306.8|2300.8|2296.3|2290.3|77
1666862400000|2022-10-27 09:20:00|2303.8|2297.8|2307.3|2301.3|2307.3|2301.3|2301.3|2295.3|83
1666862700000|2022-10-27 09:25:00|2307.5|2301.5|2297.8|2291.8|2308.8|2302.8|2294.5|2288.5|93
1666863000000|2022-10-27 09:30:00|2298|2292|2294|2288|2299.3|2293.3|2294|2288|63
1666863300000|2022-10-27 09:35:00|2293.8|2287.8|2290.5|2284.5|2293.8|2287.8|2286.5|2280.5|85
1666863600000|2022-10-27 09:40:00|2291|2285|2293.3|2287.3|2293.3|2287.3|2288.5|2282.5|63
1666863900000|2022-10-27 09:45:00|2294|2288|2295.8|2289.8|2297.8|2291.8|2294|2288|85
1666864200000|2022-10-27 09:50:00|2296.3|2290.3|2301.8|2295.8|2302|2296|2295.3|2289.3|104
1666864500000|2022-10-27 09:55:00|2301.5|2295.5|2298.5|2292.5|2303.5|2297.5|2298.5|2292.5|63
1666864800000|2022-10-27 10:00:00|2299|2293|2301.8|2295.8|2305.3|2299.3|2298.8|2292.8|58
1666865100000|2022-10-27 10:05:00|2302.3|2296.3|2305|2299|2306.3|2300.3|2302|2296|61
1666865400000|2022-10-27 10:10:00|2304.8|2298.8|2305.8|2299.8|2305.8|2299.8|2303.5|2297.5|28
1666865700000|2022-10-27 10:15:00|2306.3|2300.3|2304.8|2298.8|2306.8|2300.8|2302.3|2296.3|58
1666866000000|2022-10-27 10:20:00|2305|2299|2305.5|2299.5|2305.5|2299.5|2301|2295|81
1666866300000|2022-10-27 10:25:00|2305.3|2299.3|2304|2298|2306|2300|2303|2297|56
1666866600000|2022-10-27 10:30:00|2303.8|2297.8|2302|2296|2304.8|2298.8|2301|2295|50
1666866900000|2022-10-27 10:35:00|2302.3|2296.3|2303.5|2297.5|2303.8|2297.8|2298.8|2292.8|58
1666867200000|2022-10-27 10:40:00|2303|2297|2304.8|2298.8|2305.5|2299.5|2302.8|2296.8|45
1666867500000|2022-10-27 10:45:00|2305|2299|2304|2298|2306.5|2300.5|2304|2298|39
1666867800000|2022-10-27 10:50:00|2303.8|2297.8|2305.3|2299.3|2305.3|2299.3|2302|2296|47
1666868100000|2022-10-27 10:55:00|2305.5|2299.5|2307|2301|2308|2302|2304.5|2298.5|67
1666868400000|2022-10-27 11:00:00|2307.3|2301.3|2307.3|2301.3|2309.3|2303.3|2306.5|2300.5|79
1666868700000|2022-10-27 11:05:00|2307|2301|2308|2302|2309|2303|2306.8|2300.8|49
1666869000000|2022-10-27 11:10:00|2308.3|2302.3|2307.8|2301.8|2309.8|2303.8|2306.8|2300.8|47
1666869300000|2022-10-27 11:15:00|2307.5|2301.5|2311|2305|2311.3|2305.3|2306.5|2300.5|32
1666869600000|2022-10-27 11:20:00|2310.8|2304.8|2311.3|2305.3|2313.5|2307.5|2307.3|2301.3|59
1666869900000|2022-10-27 11:25:00|2311.5|2305.5|2312|2306|2314.5|2308.5|2308.8|2302.8|73
1666870200000|2022-10-27 11:30:00|2312.3|2306.3|2308.3|2302.3|2314|2308|2303.6|2297.6|139
1666870500000|2022-10-27 11:35:00|2308.5|2302.5|2301.8|2295.8|2308.8|2302.8|2300.5|2294.5|158
1666870800000|2022-10-27 11:40:00|2302|2296|2302|2296|2302.5|2296.5|2298.3|2292.3|74
1666871100000|2022-10-27 11:45:00|2302.3|2296.3|2297.8|2291.8|2302.3|2296.3|2295.8|2289.8|73
1666871400000|2022-10-27 11:50:00|2298|2292|2312.3|2306.3|2312.3|2306.3|2298|2292|98
1666871700000|2022-10-27 11:55:00|2312.5|2306.5|2302.8|2296.8|2314.3|2308.3|2302.8|2296.8|169
1666872000000|2022-10-27 12:00:00|2302.5|2296.5|2312.5|2306.5|2312.8|2306.8|2302.5|2296.5|119
1666872300000|2022-10-27 12:05:00|2312.8|2306.8|2312.3|2306.3|2315|2309|2311.8|2305.8|67
1666872600000|2022-10-27 12:10:00|2312.5|2306.5|2308|2302|2313.8|2307.8|2306.5|2300.5|53
1666872900000|2022-10-27 12:15:00|2308.3|2302.3|2313.8|2307.8|2315|2309|2305.8|2299.8|179
1666873200000|2022-10-27 12:20:00|2313.5|2307.5|2311.5|2305.5|2315.3|2309.3|2309.8|2303.8|142
1666873500000|2022-10-27 12:25:00|2311.8|2305.8|2310.5|2304.5|2312|2306|2309.8|2303.8|81
1666873800000|2022-10-27 12:30:00|2310.8|2304.8|2316.3|2310.3|2319|2313|2310|2304|180
1666874100000|2022-10-27 12:35:00|2316.5|2310.5|2312.3|2306.3|2318.8|2312.8|2311.3|2305.3|154
1666874400000|2022-10-27 12:40:00|2312.5|2306.5|2313|2307|2314|2308|2308|2302|98
1666874700000|2022-10-27 12:45:00|2313.3|2307.3|2311.3|2305.3|2315|2309|2308.5|2302.5|138
1666875000000|2022-10-27 12:50:00|2311.8|2305.8|2308.8|2302.8|2314.8|2308.8|2308.5|2302.5|126
1666875300000|2022-10-27 12:55:00|2309.3|2303.3|2312|2306|2314.3|2308.3|2308.8|2302.8|113
1666875600000|2022-10-27 13:00:00|2311.8|2305.8|2305|2299|2314.3|2308.3|2303.8|2297.8|187
1666875900000|2022-10-27 13:05:00|2304.3|2298.3|2306|2300|2309.5|2303.5|2302.8|2296.8|174
1666876200000|2022-10-27 13:10:00|2305|2299|2302|2296|2305.3|2299.3|2299.5|2293.5|140
1666876500000|2022-10-27 13:15:00|2302.3|2296.3|2310.5|2304.5|2311.5|2305.5|2301.3|2295.3|123
1666876800000|2022-10-27 13:20:00|2310.8|2304.8|2309.8|2303.8|2310.8|2304.8|2308|2302|82
1666877100000|2022-10-27 13:25:00|2310.5|2304.5|2308|2302|2313.3|2307.3|2308|2302|83
1666877400000|2022-10-27 13:30:00|2307.8|2301.8|2310.3|2304.3|2312.3|2306.3|2307.3|2301.3|190
1666877700000|2022-10-27 13:35:00|2310|2304|2314.5|2308.5|2314.5|2308.5|2309.5|2303.5|144
1666878000000|2022-10-27 13:40:00|2314.3|2308.3|2315.5|2309.5|2315.5|2309.5|2311.5|2305.5|107
1666878300000|2022-10-27 13:45:00|2315.3|2309.3|2312.5|2306.5|2316.3|2310.3|2310.3|2304.3|134
1666878600000|2022-10-27 13:50:00|2312.8|2306.8|2311.5|2305.5|2313.5|2307.5|2309.3|2303.3|119
1666878900000|2022-10-27 13:55:00|2311.8|2305.8|2314.5|2308.5|2316.5|2310.5|2311.5|2305.5|99
1666879200000|2022-10-27 14:00:00|2314.8|2308.8|2316.5|2310.5|2317|2311|2313.5|2307.5|82
1666879500000|2022-10-27 14:05:00|2316.8|2310.8|2314|2308|2317.3|2311.3|2314|2308|55
1666879800000|2022-10-27 14:10:00|2313.8|2307.8|2310.3|2304.3|2317|2311|2310|2304|128
1666880100000|2022-10-27 14:15:00|2310|2304|2308.8|2302.8|2310.5|2304.5|2308.3|2302.3|55
1666880400000|2022-10-27 14:20:00|2308.5|2302.5|2306.3|2300.3|2310.8|2304.8|2306|2300|115
1666880700000|2022-10-27 14:25:00|2306.5|2300.5|2309.8|2303.8|2309.8|2303.8|2305.3|2299.3|109
1666881000000|2022-10-27 14:30:00|2309.5|2303.5|2307.3|2301.3|2309.5|2303.5|2305.5|2299.5|122
1666881300000|2022-10-27 14:35:00|2307.8|2301.8|2303.5|2297.5|2307.8|2301.8|2301.3|2295.3|95
1666881600000|2022-10-27 14:40:00|2303.8|2297.8|2296|2290|2304|2298|2294.1|2288.1|138
1666881900000|2022-10-27 14:45:00|2295.8|2289.8|2296.3|2290.3|2299.3|2293.3|2291.3|2285.3|151
1666882200000|2022-10-27 14:50:00|2296|2290|2293.8|2287.8|2296.5|2290.5|2292|2286|132
1666882500000|2022-10-27 14:55:00|2294|2288|2287|2281|2294|2288|2284.8|2278.8|133
1666882800000|2022-10-27 15:00:00|2286.8|2280.8|2291.5|2285.5|2291.5|2285.5|2285.3|2279.3|109
1666883100000|2022-10-27 15:05:00|2291.3|2285.3|2296.5|2290.5|2299.8|2293.8|2289|2283|111
1666883400000|2022-10-27 15:10:00|2296.3|2290.3|2295.3|2289.3|2299|2293|2293|2287|137
1666883700000|2022-10-27 15:15:00|2295.5|2289.5|2289.8|2283.8|2295.8|2289.8|2289.5|2283.5|119
1666884000000|2022-10-27 15:20:00|2289.5|2283.5|2290|2284|2291.8|2285.8|2287.3|2281.3|100
1666884300000|2022-10-27 15:25:00|2290.3|2284.3|2293.5|2287.5|2294.5|2288.5|2288.5|2282.5|126
1666884600000|2022-10-27 15:30:00|2293.8|2287.8|2297.1|2291.1|2300.4|2294.4|2287.1|2281.1|238
1666884900000|2022-10-27 15:35:00|2297.4|2291.4|2293.3|2287.3|2297.4|2291.4|2291.3|2285.3|144
1666885200000|2022-10-27 15:40:00|2293.5|2287.5|2293.8|2287.8|2294.3|2288.3|2292.5|2286.5|129
1666885500000|2022-10-27 15:45:00|2294|2288|2288.5|2282.5|2294|2288|2284.8|2278.8|112
1666885800000|2022-10-27 15:50:00|2288.8|2282.8|2291.3|2285.3|2292|2286|2288|2282|85
1666886100000|2022-10-27 15:55:00|2292|2286|2290.5|2284.5|2292.8|2286.8|2289|2283|36
1666886400000|2022-10-27 16:00:00|2290.8|2284.8|2290|2284|2291.5|2285.5|2288.8|2282.8|93
1666886700000|2022-10-27 16:05:00|2289.8|2283.8|2290|2284|2290.3|2284.3|2289.5|2283.5|62
1666887000000|2022-10-27 16:10:00|2289.8|2283.8|2286.5|2280.5|2293.5|2287.5|2286|2280|64
1666887300000|2022-10-27 16:15:00|2286.3|2280.3|2280|2274|2286.5|2280.5|2280|2274|49
1666887600000|2022-10-27 16:20:00|2279.8|2273.8|2280.8|2274.8|2281.5|2275.5|2279.5|2273.5|43
1666887900000|2022-10-27 16:25:00|2281|2275|2279.5|2273.5|2281.3|2275.3|2279.3|2273.3|49
1666888200000|2022-10-27 16:30:00|2279.8|2273.8|2282|2276|2282.8|2276.8|2279.5|2273.5|97
1666888500000|2022-10-27 16:35:00|2282.3|2276.3|2281|2275|2282.3|2276.3|2280.8|2274.8|51
1666888800000|2022-10-27 16:40:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281|2275|38
1666889100000|2022-10-27 16:45:00|2282.5|2276.5|2284|2278|2284.3|2278.3|2282.5|2276.5|39
1666889400000|2022-10-27 16:50:00|2284.3|2278.3|2284|2278|2284.8|2278.8|2283.8|2277.8|48
1666889700000|2022-10-27 16:55:00|2283.8|2277.8|2284.5|2278.5|2284.5|2278.5|2283.5|2277.5|27
1666890000000|2022-10-27 17:00:00|2284.8|2278.8|2285.3|2279.3|2288.8|2282.8|2284.5|2278.5|83
1666890300000|2022-10-27 17:05:00|2285.5|2279.5|2288.5|2282.5|2288.5|2282.5|2285.3|2279.3|114
1666890600000|2022-10-27 17:10:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1666890900000|2022-10-27 17:15:00|2288.3|2282.3|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|12
1666891200000|2022-10-27 17:20:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|22
1666891500000|2022-10-27 17:25:00|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2288|2282|15
1666891800000|2022-10-27 17:30:00|2288.5|2282.5|2290|2284|2291.3|2285.3|2288.3|2282.3|61
1666892100000|2022-10-27 17:35:00|2290.3|2284.3|2290|2284|2290.5|2284.5|2290|2284|30
1666892400000|2022-10-27 17:40:00|2290.3|2284.3|2292.3|2286.3|2292.3|2286.3|2290.3|2284.3|25
1666892700000|2022-10-27 17:45:00|2292|2286|2292.5|2286.5|2294.3|2288.3|2292|2286|54
1666893000000|2022-10-27 17:50:00|2292.3|2286.3|2293.3|2287.3|2294.5|2288.5|2290.3|2284.3|56
1666893300000|2022-10-27 17:55:00|2297.8|2282.8|2296.8|2281.8|2297.8|2282.8|2296.8|2281.8|5
1666915200000|2022-10-28 00:00:00|2286|2280|2284.5|2278.5|2289.3|2283.3|2284.1|2278.1|35
1666915500000|2022-10-28 00:05:00|2284.8|2278.8|2284.5|2278.5|2286.9|2280.9|2284|2278|100
1666915800000|2022-10-28 00:10:00|2284.3|2278.3|2285.8|2279.8|2286.3|2280.3|2284.3|2278.3|64
1666916100000|2022-10-28 00:15:00|2286|2280|2283.3|2277.3|2286.8|2280.8|2283.3|2277.3|39
1666916400000|2022-10-28 00:20:00|2283.5|2277.5|2284|2278|2284.8|2278.8|2283.5|2277.5|23
1666916700000|2022-10-28 00:25:00|2284.5|2278.5|2284.5|2278.5|2285.5|2279.5|2284|2278|31
1666917000000|2022-10-28 00:30:00|2284.8|2278.8|2286.3|2280.3|2287.3|2281.3|2284.5|2278.5|28
1666917300000|2022-10-28 00:35:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2285.3|2279.3|12
1666917600000|2022-10-28 00:40:00|2286.3|2280.3|2286|2280|2286.5|2280.5|2285.5|2279.5|23
1666917900000|2022-10-28 00:45:00|2285.8|2279.8|2280.5|2274.5|2286|2280|2280|2274|44
1666918200000|2022-10-28 00:50:00|2280.8|2274.8|2285.3|2279.3|2285.5|2279.5|2279.5|2273.5|77
1666918500000|2022-10-28 00:55:00|2285|2279|2284.5|2278.5|2286|2280|2284|2278|16
1666918800000|2022-10-28 01:00:00|2284.8|2278.8|2284.3|2278.3|2287|2281|2283.5|2277.5|94
1666919100000|2022-10-28 01:05:00|2284|2278|2283|2277|2286.3|2280.3|2281.5|2275.5|106
1666919400000|2022-10-28 01:10:00|2283.3|2277.3|2277.8|2271.8|2283.3|2277.3|2277.8|2271.8|84
1666919700000|2022-10-28 01:15:00|2277|2271|2276.3|2270.3|2278.5|2272.5|2274.3|2268.3|149
1666920000000|2022-10-28 01:20:00|2276|2270|2277|2271|2277.5|2271.5|2276|2270|95
1666920300000|2022-10-28 01:25:00|2276.8|2270.8|2275|2269|2278.3|2272.3|2274.8|2268.8|51
1666920600000|2022-10-28 01:30:00|2275.5|2269.5|2266.8|2260.8|2276.5|2270.5|2266.3|2260.3|131
1666920900000|2022-10-28 01:35:00|2266|2260|2250.5|2244.5|2266|2260|2249.6|2243.6|114
1666921200000|2022-10-28 01:40:00|2250.3|2244.3|2250.3|2244.3|2252.3|2246.3|2250|2244|80
1666921500000|2022-10-28 01:45:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|42
1666921800000|2022-10-28 01:50:00|2250.8|2244.8|2246.5|2240.5|2250.8|2244.8|2245.5|2239.5|91
1666922100000|2022-10-28 01:55:00|2246.3|2240.3|2247|2241|2247.5|2241.5|2245|2239|91
1666922400000|2022-10-28 02:00:00|2246.8|2240.8|2246.5|2240.5|2247.8|2241.8|2246|2240|69
1666922700000|2022-10-28 02:05:00|2246|2240|2245.3|2239.3|2246|2240|2245|2239|39
1666923000000|2022-10-28 02:10:00|2245|2239|2247.3|2241.3|2250.8|2244.8|2244.8|2238.8|90
1666923300000|2022-10-28 02:15:00|2246.5|2240.5|2248.5|2242.5|2249.5|2243.5|2246.3|2240.3|96
1666923600000|2022-10-28 02:20:00|2249|2243|2250|2244|2250|2244|2248.8|2242.8|81
1666923900000|2022-10-28 02:25:00|2249|2243|2248.8|2242.8|2250|2244|2247.3|2241.3|17
1666924200000|2022-10-28 02:30:00|2248.5|2242.5|2249.5|2243.5|2251|2245|2248.3|2242.3|32
1666924500000|2022-10-28 02:35:00|2249.8|2243.8|2249.3|2243.3|2251.8|2245.8|2249.3|2243.3|26
1666924800000|2022-10-28 02:40:00|2249.5|2243.5|2251.8|2245.8|2252.3|2246.3|2249|2243|57
1666925100000|2022-10-28 02:45:00|2252|2246|2248.5|2242.5|2252.3|2246.3|2248.5|2242.5|21
1666925400000|2022-10-28 02:50:00|2248.3|2242.3|2250|2244|2250.3|2244.3|2246|2240|80
1666925700000|2022-10-28 02:55:00|2250.3|2244.3|2252.5|2246.5|2252.5|2246.5|2248.8|2242.8|61
1666926000000|2022-10-28 03:00:00|2252.3|2246.3|2257.5|2251.5|2258.3|2252.3|2251.3|2245.3|68
1666926300000|2022-10-28 03:05:00|2257.3|2251.3|2253.8|2247.8|2257.3|2251.3|2253|2247|59
1666926600000|2022-10-28 03:10:00|2253.5|2247.5|2253.8|2247.8|2254.8|2248.8|2253|2247|30
1666926900000|2022-10-28 03:15:00|2253.5|2247.5|2257.3|2251.3|2257.5|2251.5|2251.8|2245.8|30
1666927200000|2022-10-28 03:20:00|2257|2251|2257.8|2251.8|2259.5|2253.5|2257|2251|36
1666927500000|2022-10-28 03:25:00|2257.5|2251.5|2257.5|2251.5|2257.8|2251.8|2255.5|2249.5|35
1666927800000|2022-10-28 03:30:00|2257.8|2251.8|2261.3|2255.3|2263|2257|2257.8|2251.8|42
1666928100000|2022-10-28 03:35:00|2260.8|2254.8|2264|2258|2264.3|2258.3|2259.3|2253.3|41
1666928400000|2022-10-28 03:40:00|2263.8|2257.8|2262.5|2256.5|2263.8|2257.8|2262|2256|16
1666928700000|2022-10-28 03:45:00|2262.3|2256.3|2262|2256|2263|2257|2261.8|2255.8|9
1666929000000|2022-10-28 03:50:00|2261.5|2255.5|2262.5|2256.5|2262.5|2256.5|2260.8|2254.8|8
1666929300000|2022-10-28 03:55:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|1
1666929600000|2022-10-28 04:00:00|2261|2255|2262|2256|2262|2256|2260.8|2254.8|5
1666929900000|2022-10-28 04:05:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2259.8|2253.8|35
1666930200000|2022-10-28 04:10:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2261.5|2255.5|43
1666930500000|2022-10-28 04:15:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262.5|2256.5|2
1666930800000|2022-10-28 04:20:00|2262.3|2256.3|2262.5|2256.5|2262.5|2256.5|2261.3|2255.3|14
1666931100000|2022-10-28 04:25:00|2262.3|2256.3|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|3
1666931400000|2022-10-28 04:30:00|2262.5|2256.5|2261.8|2255.8|2262.8|2256.8|2259.8|2253.8|29
1666931700000|2022-10-28 04:35:00|2261.5|2255.5|2262.5|2256.5|2262.5|2256.5|2261.5|2255.5|5
1666932300000|2022-10-28 04:45:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2260.8|2254.8|6
1666932600000|2022-10-28 04:50:00|2262|2256|2262|2256|2262|2256|2262|2256|1
1666932900000|2022-10-28 04:55:00|2261.8|2255.8|2262|2256|2262|2256|2261.8|2255.8|2
1666933200000|2022-10-28 05:00:00|2261.8|2255.8|2261|2255|2262|2256|2260.3|2254.3|12
1666933500000|2022-10-28 05:05:00|2261.3|2255.3|2260.3|2254.3|2262.8|2256.8|2260.3|2254.3|24
1666933800000|2022-10-28 05:10:00|2260.5|2254.5|2261.8|2255.8|2263|2257|2260.3|2254.3|11
1666934100000|2022-10-28 05:15:00|2261.5|2255.5|2261.8|2255.8|2262.3|2256.3|2261.3|2255.3|11
1666934400000|2022-10-28 05:20:00|2262|2256|2262|2256|2262|2256|2262|2256|1
1666934700000|2022-10-28 05:25:00|2261.8|2255.8|2257.3|2251.3|2261.8|2255.8|2255.8|2249.8|17
1666935000000|2022-10-28 05:30:00|2257.5|2251.5|2256.3|2250.3|2258.5|2252.5|2253.8|2247.8|85
1666935300000|2022-10-28 05:35:00|2256|2250|2249.8|2243.8|2256.3|2250.3|2249.5|2243.5|42
1666935600000|2022-10-28 05:40:00|2250|2244|2251|2245|2252.5|2246.5|2247.8|2241.8|48
1666935900000|2022-10-28 05:45:00|2250.8|2244.8|2250.5|2244.5|2252.3|2246.3|2247.3|2241.3|49
1666936200000|2022-10-28 05:50:00|2250.3|2244.3|2252.3|2246.3|2252.3|2246.3|2249|2243|21
1666936500000|2022-10-28 05:55:00|2252|2246|2248.8|2242.8|2252|2246|2248.3|2242.3|33
1666936800000|2022-10-28 06:00:00|2248.5|2242.5|2251|2245|2253.5|2247.5|2247.8|2241.8|80
1666937100000|2022-10-28 06:05:00|2250.8|2244.8|2250.5|2244.5|2251.8|2245.8|2249.3|2243.3|42
1666937400000|2022-10-28 06:10:00|2250.8|2244.8|2245.8|2239.8|2250.8|2244.8|2245.8|2239.8|53
1666937700000|2022-10-28 06:15:00|2245.5|2239.5|2244.5|2238.5|2246|2240|2244|2238|50
1666938000000|2022-10-28 06:20:00|2244.8|2238.8|2245.3|2239.3|2246.3|2240.3|2243.8|2237.8|34
1666938300000|2022-10-28 06:25:00|2245.5|2239.5|2249|2243|2249.8|2243.8|2244.8|2238.8|73
1666938600000|2022-10-28 06:30:00|2249.3|2243.3|2250.5|2244.5|2252.3|2246.3|2247|2241|64
1666938900000|2022-10-28 06:35:00|2250.8|2244.8|2250.8|2244.8|2254.3|2248.3|2249.5|2243.5|70
1666939200000|2022-10-28 06:40:00|2251|2245|2251.8|2245.8|2254.3|2248.3|2249.8|2243.8|82
1666939500000|2022-10-28 06:45:00|2251.5|2245.5|2250|2244|2251.8|2245.8|2249.5|2243.5|41
1666939800000|2022-10-28 06:50:00|2250.3|2244.3|2251.5|2245.5|2252|2246|2250.3|2244.3|47
1666940100000|2022-10-28 06:55:00|2251.8|2245.8|2248.8|2242.8|2252.5|2246.5|2248.8|2242.8|57
1666940400000|2022-10-28 07:00:00|2249.8|2243.8|2246.3|2240.3|2252.3|2246.3|2245.8|2239.8|81
1666940700000|2022-10-28 07:05:00|2246|2240|2252.3|2246.3|2252.8|2246.8|2246|2240|41
1666941000000|2022-10-28 07:10:00|2252.5|2246.5|2250|2244|2256|2250|2249|2243|77
1666941300000|2022-10-28 07:15:00|2249.8|2243.8|2249.3|2243.3|2250|2244|2245.8|2239.8|93
1666941600000|2022-10-28 07:20:00|2249|2243|2249.8|2243.8|2250|2244|2248.3|2242.3|21
1666941900000|2022-10-28 07:25:00|2249.5|2243.5|2254|2248|2254|2248|2249.5|2243.5|18
1666942200000|2022-10-28 07:30:00|2254.3|2248.3|2253.3|2247.3|2256.5|2250.5|2252.5|2246.5|54
1666942500000|2022-10-28 07:35:00|2253|2247|2252|2246|2255.8|2249.8|2251.3|2245.3|55
1666942800000|2022-10-28 07:40:00|2251.8|2245.8|2254.3|2248.3|2257.3|2251.3|2251.8|2245.8|50
1666943100000|2022-10-28 07:45:00|2254|2248|2250.5|2244.5|2256|2250|2249.8|2243.8|59
1666943400000|2022-10-28 07:50:00|2251.3|2245.3|2249.8|2243.8|2253.8|2247.8|2249.8|2243.8|40
1666943700000|2022-10-28 07:55:00|2249.5|2243.5|2250|2244|2250.8|2244.8|2248.3|2242.3|28
1666944000000|2022-10-28 08:00:00|2250.3|2244.3|2246|2240|2251.3|2245.3|2245.8|2239.8|47
1666944300000|2022-10-28 08:05:00|2246.3|2240.3|2249.5|2243.5|2249.8|2243.8|2246.3|2240.3|32
1666944600000|2022-10-28 08:10:00|2249.3|2243.3|2260.9|2254.9|2261|2255|2249.3|2243.3|93
1666944900000|2022-10-28 08:15:00|2260.8|2254.8|2257.5|2251.5|2261.6|2255.6|2257.3|2251.3|86
1666945200000|2022-10-28 08:20:00|2257.3|2251.3|2257.3|2251.3|2259.3|2253.3|2255.5|2249.5|70
1666945500000|2022-10-28 08:25:00|2257.5|2251.5|2262.8|2256.8|2264|2258|2257.5|2251.5|72
1666945800000|2022-10-28 08:30:00|2262.5|2256.5|2260.5|2254.5|2266.8|2260.8|2259|2253|128
1666946100000|2022-10-28 08:35:00|2260.3|2254.3|2263.3|2257.3|2263.8|2257.8|2257.8|2251.8|69
1666946400000|2022-10-28 08:40:00|2263.5|2257.5|2265|2259|2265.5|2259.5|2262.3|2256.3|52
1666946700000|2022-10-28 08:45:00|2264.8|2258.8|2271|2265|2271.5|2265.5|2264.8|2258.8|56
1666947000000|2022-10-28 08:50:00|2271.3|2265.3|2268.5|2262.5|2272.8|2266.8|2267.5|2261.5|55
1666947300000|2022-10-28 08:55:00|2267.8|2261.8|2266.8|2260.8|2268.8|2262.8|2266.8|2260.8|41
1666947600000|2022-10-28 09:00:00|2267|2261|2264.3|2258.3|2268.3|2262.3|2264.3|2258.3|82
1666947900000|2022-10-28 09:05:00|2263.8|2257.8|2267.8|2261.8|2267.8|2261.8|2263.8|2257.8|54
1666948200000|2022-10-28 09:10:00|2267.5|2261.5|2276|2270|2276|2270|2266|2260|65
1666948500000|2022-10-28 09:15:00|2276.3|2270.3|2274.8|2268.8|2276.5|2270.5|2271.8|2265.8|55
1666948800000|2022-10-28 09:20:00|2275|2269|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|34
1666949100000|2022-10-28 09:25:00|2277.3|2271.3|2273.5|2267.5|2277.3|2271.3|2271.8|2265.8|77
1666949400000|2022-10-28 09:30:00|2273.8|2267.8|2274|2268|2275|2269|2273.5|2267.5|39
1666949700000|2022-10-28 09:35:00|2273.8|2267.8|2275.8|2269.8|2277|2271|2272|2266|48
1666950000000|2022-10-28 09:40:00|2275.5|2269.5|2273.8|2267.8|2275.5|2269.5|2273.5|2267.5|23
1666950300000|2022-10-28 09:45:00|2273.5|2267.5|2276.5|2270.5|2278|2272|2273.5|2267.5|26
1666950600000|2022-10-28 09:50:00|2276.8|2270.8|2280.5|2274.5|2281.3|2275.3|2276|2270|31
1666950900000|2022-10-28 09:55:00|2280|2274|2276|2270|2280|2274|2275.8|2269.8|32
1666951200000|2022-10-28 10:00:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2276|2270|32
1666951500000|2022-10-28 10:05:00|2276.3|2270.3|2277|2271|2277.3|2271.3|2275|2269|57
1666951800000|2022-10-28 10:10:00|2276.8|2270.8|2273.5|2267.5|2277.5|2271.5|2273|2267|39
1666952100000|2022-10-28 10:15:00|2273.3|2267.3|2269.5|2263.5|2273.8|2267.8|2269.5|2263.5|37
1666952400000|2022-10-28 10:20:00|2269.8|2263.8|2267|2261|2271.3|2265.3|2267|2261|45
1666952700000|2022-10-28 10:25:00|2266.8|2260.8|2270.8|2264.8|2273|2267|2266.8|2260.8|32
1666953000000|2022-10-28 10:30:00|2270.5|2264.5|2271.5|2265.5|2271.8|2265.8|2270.5|2264.5|17
1666953300000|2022-10-28 10:35:00|2271.3|2265.3|2271.3|2265.3|2271.5|2265.5|2269.5|2263.5|31
1666953600000|2022-10-28 10:40:00|2271.5|2265.5|2271.5|2265.5|2272.5|2266.5|2270.3|2264.3|28
1666953900000|2022-10-28 10:45:00|2271.8|2265.8|2271.8|2265.8|2272|2266|2270.8|2264.8|25
1666954200000|2022-10-28 10:50:00|2271.3|2265.3|2271.8|2265.8|2272|2266|2271|2265|19
1666954500000|2022-10-28 10:55:00|2272|2266|2268.8|2262.8|2272.3|2266.3|2268.8|2262.8|38
1666954800000|2022-10-28 11:00:00|2268.5|2262.5|2267.3|2261.3|2269.3|2263.3|2267|2261|38
1666955100000|2022-10-28 11:05:00|2267.5|2261.5|2268.5|2262.5|2268.5|2262.5|2264|2258|50
1666955400000|2022-10-28 11:10:00|2268.8|2262.8|2256|2250|2270.3|2264.3|2256|2250|90
1666955700000|2022-10-28 11:15:00|2255.8|2249.8|2261.5|2255.5|2262.5|2256.5|2255.8|2249.8|63
1666956000000|2022-10-28 11:20:00|2261.3|2255.3|2259.8|2253.8|2261.3|2255.3|2258.8|2252.8|25
1666956300000|2022-10-28 11:25:00|2260|2254|2265.3|2259.3|2265.5|2259.5|2260|2254|57
1666956600000|2022-10-28 11:30:00|2265.5|2259.5|2254.8|2248.8|2266.5|2260.5|2254.6|2248.6|107
1666956900000|2022-10-28 11:35:00|2254.5|2248.5|2247.1|2241.1|2254.8|2248.8|2246.5|2240.5|159
1666957200000|2022-10-28 11:40:00|2247|2241|2248.3|2242.3|2248.5|2242.5|2243.3|2237.3|108
1666957500000|2022-10-28 11:45:00|2248.5|2242.5|2248.5|2242.5|2250.8|2244.8|2246|2240|85
1666957800000|2022-10-28 11:50:00|2248.8|2242.8|2256.8|2250.8|2257.5|2251.5|2248.5|2242.5|93
1666958100000|2022-10-28 11:55:00|2257|2251|2242.4|2236.4|2257.5|2251.5|2240.4|2234.4|155
1666958400000|2022-10-28 12:00:00|2242.1|2236.1|2240|2234|2243.9|2237.9|2238.4|2232.4|123
1666958700000|2022-10-28 12:05:00|2239.8|2233.8|2241.3|2235.3|2243.5|2237.5|2237.3|2231.3|87
1666959000000|2022-10-28 12:10:00|2242|2236|2244|2238|2244.5|2238.5|2238.3|2232.3|118
1666959300000|2022-10-28 12:15:00|2244.3|2238.3|2246|2240|2246.5|2240.5|2241|2235|99
1666959600000|2022-10-28 12:20:00|2245.8|2239.8|2245.5|2239.5|2247.8|2241.8|2243.3|2237.3|121
1666959900000|2022-10-28 12:25:00|2245.3|2239.3|2239.8|2233.8|2245.5|2239.5|2235.3|2229.3|88
1666960200000|2022-10-28 12:30:00|2240|2234|2235.3|2229.3|2241.3|2235.3|2233|2227|240
1666960500000|2022-10-28 12:35:00|2235|2229|2237|2231|2239.5|2233.5|2231.5|2225.5|162
1666960800000|2022-10-28 12:40:00|2236.3|2230.3|2240.8|2234.8|2240.8|2234.8|2235|2229|128
1666961100000|2022-10-28 12:45:00|2241|2235|2240.3|2234.3|2241.5|2235.5|2237.5|2231.5|130
1666961400000|2022-10-28 12:50:00|2240.5|2234.5|2240|2234|2240.8|2234.8|2239.3|2233.3|35
1666961700000|2022-10-28 12:55:00|2239.5|2233.5|2233|2227|2239.8|2233.8|2232.5|2226.5|87
1666962000000|2022-10-28 13:00:00|2234.5|2228.5|2231.3|2225.3|2235.3|2229.3|2226.5|2220.5|181
1666962300000|2022-10-28 13:05:00|2231|2225|2235|2229|2237|2231|2231|2225|94
1666962600000|2022-10-28 13:10:00|2235.5|2229.5|2235|2229|2238|2232|2234.5|2228.5|129
1666962900000|2022-10-28 13:15:00|2236|2230|2235.8|2229.8|2237.5|2231.5|2234.3|2228.3|68
1666963200000|2022-10-28 13:20:00|2235.5|2229.5|2234.3|2228.3|2237.8|2231.8|2234|2228|68
1666963500000|2022-10-28 13:25:00|2235|2229|2230.3|2224.3|2236.3|2230.3|2228.8|2222.8|84
1666963800000|2022-10-28 13:30:00|2230.5|2224.5|2233.8|2227.8|2235|2229|2228.5|2222.5|108
1666964100000|2022-10-28 13:35:00|2234|2228|2232.8|2226.8|2234.8|2228.8|2229|2223|113
1666964400000|2022-10-28 13:40:00|2233|2227|2231.3|2225.3|2237.5|2231.5|2230.8|2224.8|118
1666964700000|2022-10-28 13:45:00|2231.5|2225.5|2228.8|2222.8|2233.3|2227.3|2228.5|2222.5|91
1666965000000|2022-10-28 13:50:00|2228.5|2222.5|2231.5|2225.5|2234.8|2228.8|2227|2221|137
1666965300000|2022-10-28 13:55:00|2233.5|2227.5|2229|2223|2238.3|2232.3|2229|2223|95
1666965600000|2022-10-28 14:00:00|2228.8|2222.8|2214.3|2208.3|2232|2226|2213.3|2207.3|200
1666965900000|2022-10-28 14:05:00|2215|2209|2202.8|2196.8|2216.8|2210.8|2198.8|2192.8|190
1666966200000|2022-10-28 14:10:00|2203|2197|2209|2203|2209.8|2203.8|2201|2195|161
1666966500000|2022-10-28 14:15:00|2208.8|2202.8|2209.8|2203.8|2210.8|2204.8|2207.8|2201.8|112
1666966800000|2022-10-28 14:20:00|2209.5|2203.5|2201.5|2195.5|2209.8|2203.8|2201.3|2195.3|110
1666967100000|2022-10-28 14:25:00|2201.8|2195.8|2210|2204|2210.3|2204.3|2201.8|2195.8|141
1666967400000|2022-10-28 14:30:00|2210.5|2204.5|2204.8|2198.8|2212|2206|2204.8|2198.8|100
1666967700000|2022-10-28 14:35:00|2204.5|2198.5|2202.8|2196.8|2205.5|2199.5|2202|2196|62
1666968000000|2022-10-28 14:40:00|2202.5|2196.5|2196.8|2190.8|2202.8|2196.8|2195.3|2189.3|83
1666968300000|2022-10-28 14:45:00|2197|2191|2197.8|2191.8|2201.3|2195.3|2195.3|2189.3|93
1666968600000|2022-10-28 14:50:00|2199.3|2193.3|2198|2192|2200|2194|2197|2191|73
1666968900000|2022-10-28 14:55:00|2198.3|2192.3|2207.5|2201.5|2210|2204|2198.3|2192.3|48
1666969200000|2022-10-28 15:00:00|2207.8|2201.8|2212.5|2206.5|2212.5|2206.5|2207.8|2201.8|59
1666969500000|2022-10-28 15:05:00|2212.8|2206.8|2216|2210|2216.8|2210.8|2211.8|2205.8|116
1666969800000|2022-10-28 15:10:00|2216.3|2210.3|2215.3|2209.3|2219.5|2213.5|2215.3|2209.3|113
1666970100000|2022-10-28 15:15:00|2214.5|2208.5|2212.8|2206.8|2216.5|2210.5|2208.5|2202.5|117
1666970400000|2022-10-28 15:20:00|2212.5|2206.5|2214.5|2208.5|2214.8|2208.8|2211.5|2205.5|78
1666970700000|2022-10-28 15:25:00|2214.8|2208.8|2211.8|2205.8|2217.8|2211.8|2209.3|2203.3|105
1666971000000|2022-10-28 15:30:00|2212|2206|2216|2210|2219|2213|2211.8|2205.8|126
1666971300000|2022-10-28 15:35:00|2215.8|2209.8|2217.3|2211.3|2218.5|2212.5|2215.5|2209.5|52
1666971600000|2022-10-28 15:40:00|2217.5|2211.5|2220.5|2214.5|2221.3|2215.3|2216|2210|72
1666971900000|2022-10-28 15:45:00|2220.8|2214.8|2220|2214|2221.3|2215.3|2217.8|2211.8|47
1666972200000|2022-10-28 15:50:00|2220.3|2214.3|2222.5|2216.5|2224.5|2218.5|2220.3|2214.3|37
1666972500000|2022-10-28 15:55:00|2222.8|2216.8|2224|2218|2225|2219|2222.5|2216.5|41
1666972800000|2022-10-28 16:00:00|2223.8|2217.8|2226.8|2220.8|2227.5|2221.5|2223|2217|46
1666973100000|2022-10-28 16:05:00|2226.5|2220.5|2222.8|2216.8|2226.5|2220.5|2222.8|2216.8|33
1666973400000|2022-10-28 16:10:00|2222.5|2216.5|2222.8|2216.8|2223|2217|2221.5|2215.5|29
1666973700000|2022-10-28 16:15:00|2223|2217|2226.3|2220.3|2226.5|2220.5|2222.3|2216.3|27
1666974000000|2022-10-28 16:20:00|2226.5|2220.5|2226.3|2220.3|2227|2221|2224.8|2218.8|54
1666974300000|2022-10-28 16:25:00|2226.5|2220.5|2227.8|2221.8|2228|2222|2226.3|2220.3|15
1666974600000|2022-10-28 16:30:00|2228|2222|2227.5|2221.5|2231|2225|2226.3|2220.3|30
1666974900000|2022-10-28 16:35:00|2227.8|2221.8|2225.5|2219.5|2227.8|2221.8|2225.3|2219.3|47
1666975200000|2022-10-28 16:40:00|2225.8|2219.8|2223.3|2217.3|2226|2220|2222.3|2216.3|46
1666975500000|2022-10-28 16:45:00|2223.8|2217.8|2222.8|2216.8|2223.8|2217.8|2222.5|2216.5|24
1666975800000|2022-10-28 16:50:00|2223|2217|2225|2219|2226|2220|2222.8|2216.8|54
1666976100000|2022-10-28 16:55:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|21
1666976400000|2022-10-28 17:00:00|2224.5|2218.5|2226|2220|2226.3|2220.3|2224.5|2218.5|28
1666976700000|2022-10-28 17:05:00|2226.3|2220.3|2225|2219|2226.5|2220.5|2224.3|2218.3|41
1666977000000|2022-10-28 17:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|33
1666977300000|2022-10-28 17:15:00|2225.8|2219.8|2223|2217|2225.8|2219.8|2223|2217|76
1666977600000|2022-10-28 17:20:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2221.8|2215.8|9
1666977900000|2022-10-28 17:25:00|2221.8|2215.8|2224.8|2218.8|2224.8|2218.8|2221.8|2215.8|32
1666978200000|2022-10-28 17:30:00|2225|2219|2224|2218|2225|2219|2224|2218|10
1666978500000|2022-10-28 17:35:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2224|2218|22
1666978800000|2022-10-28 17:40:00|2225.3|2219.3|2223.5|2217.5|2225.5|2219.5|2223|2217|17
1666979100000|2022-10-28 17:45:00|2224|2218|2227.3|2221.3|2228|2222|2223.3|2217.3|19
1666979400000|2022-10-28 17:50:00|2227.5|2221.5|2234.3|2228.3|2234.6|2228.6|2227|2221|49
1666979700000|2022-10-28 17:55:00|2234.5|2228.5|2240.3|2225.3|2242.8|2228.6|2234.5|2222.5|28
1667178000000|2022-10-31 01:00:00|2242.5|2227.5|2234|2228|2242.5|2233.5|2234|2227.5|30
1667178300000|2022-10-31 01:05:00|2234.3|2228.3|2237.8|2231.8|2237.8|2231.8|2233.5|2227.5|37
1667178600000|2022-10-31 01:10:00|2238|2232|2239.8|2233.8|2241.3|2235.3|2237.5|2231.5|89
1667178900000|2022-10-31 01:15:00|2239|2233|2238.5|2232.5|2239.5|2233.5|2233.8|2227.8|120
1667179200000|2022-10-31 01:20:00|2238.8|2232.8|2237.8|2231.8|2239|2233|2237|2231|92
1667179500000|2022-10-31 01:25:00|2237.5|2231.5|2237.5|2231.5|2239.5|2233.5|2234.8|2228.8|76
1667179800000|2022-10-31 01:30:00|2237.3|2231.3|2229.8|2223.8|2237.5|2231.5|2228|2222|214
1667180100000|2022-10-31 01:35:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2227|2221|78
1667180400000|2022-10-31 01:40:00|2231|2225|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|42
1667180700000|2022-10-31 01:45:00|2229.8|2223.8|2229.8|2223.8|2230.8|2224.8|2226.3|2220.3|45
1667181000000|2022-10-31 01:50:00|2230.3|2224.3|2229.3|2223.3|2231.5|2225.5|2226.5|2220.5|76
1667181300000|2022-10-31 01:55:00|2229.5|2223.5|2227.3|2221.3|2230.5|2224.5|2227.3|2221.3|57
1667181600000|2022-10-31 02:00:00|2227|2221|2216.3|2210.3|2228|2222|2216.3|2210.3|205
1667181900000|2022-10-31 02:05:00|2215.8|2209.8|2207.5|2201.5|2217.8|2211.8|2206.8|2200.8|178
1667182200000|2022-10-31 02:10:00|2207.8|2201.8|2211.8|2205.8|2211.8|2205.8|2207.5|2201.5|93
1667182500000|2022-10-31 02:15:00|2212|2206|2211.3|2205.3|2213|2207|2210|2204|32
1667182800000|2022-10-31 02:20:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2208|2202|47
1667183100000|2022-10-31 02:25:00|2211|2205|2213.3|2207.3|2215.3|2209.3|2211|2205|35
1667183400000|2022-10-31 02:30:00|2212.8|2206.8|2211.5|2205.5|2215.5|2209.5|2211.5|2205.5|73
1667183700000|2022-10-31 02:35:00|2211.8|2205.8|2213.3|2207.3|2214|2208|2209.8|2203.8|63
1667184000000|2022-10-31 02:40:00|2213.5|2207.5|2214.3|2208.3|2215.3|2209.3|2213.3|2207.3|33
1667184300000|2022-10-31 02:45:00|2214.5|2208.5|2218|2212|2218|2212|2212.8|2206.8|79
1667184600000|2022-10-31 02:50:00|2218.3|2212.3|2220.5|2214.5|2220.8|2214.8|2218|2212|60
1667184900000|2022-10-31 02:55:00|2220.3|2214.3|2217.3|2211.3|2220.8|2214.8|2215|2209|48
1667185200000|2022-10-31 03:00:00|2217.5|2211.5|2219.8|2213.8|2220.3|2214.3|2217.3|2211.3|53
1667185500000|2022-10-31 03:05:00|2219.5|2213.5|2220.3|2214.3|2220.5|2214.5|2217.3|2211.3|172
1667185800000|2022-10-31 03:10:00|2220|2214|2217.3|2211.3|2220.8|2214.8|2216.8|2210.8|108
1667186100000|2022-10-31 03:15:00|2217|2211|2213|2207|2218|2212|2212.8|2206.8|172
1667186400000|2022-10-31 03:20:00|2212.8|2206.8|2213.5|2207.5|2214.5|2208.5|2212.8|2206.8|113
1667186700000|2022-10-31 03:25:00|2213.8|2207.8|2217.5|2211.5|2218.5|2212.5|2212.8|2206.8|68
1667187000000|2022-10-31 03:30:00|2217.8|2211.8|2218|2212|2218|2212|2215.5|2209.5|54
1667187300000|2022-10-31 03:35:00|2218.3|2212.3|2216|2210|2218.3|2212.3|2215.8|2209.8|19
1667187600000|2022-10-31 03:40:00|2215.8|2209.8|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|4
1667187900000|2022-10-31 03:45:00|2216.5|2210.5|2222.3|2216.3|2222.5|2216.5|2216.3|2210.3|29
1667188200000|2022-10-31 03:50:00|2222.5|2216.5|2220.3|2214.3|2226.3|2220.3|2220.3|2214.3|54
1667188500000|2022-10-31 03:55:00|2220.5|2214.5|2220|2214|2221.8|2215.8|2219.8|2213.8|28
1667188800000|2022-10-31 04:00:00|2219.8|2213.8|2222|2216|2222|2216|2219.8|2213.8|21
1667189100000|2022-10-31 04:05:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.5|2214.5|13
1667189400000|2022-10-31 04:10:00|2220.5|2214.5|2220.3|2214.3|2222|2216|2220.3|2214.3|22
1667189700000|2022-10-31 04:15:00|2220.5|2214.5|2219|2213|2220.5|2214.5|2218.8|2212.8|24
1667190000000|2022-10-31 04:20:00|2219.5|2213.5|2220.3|2214.3|2221|2215|2219.3|2213.3|26
1667190300000|2022-10-31 04:25:00|2220.5|2214.5|2219.8|2213.8|2222|2216|2219.8|2213.8|19
1667190600000|2022-10-31 04:30:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2220|2214|14
1667190900000|2022-10-31 04:35:00|2220.5|2214.5|2224|2218|2224.5|2218.5|2220.3|2214.3|26
1667191200000|2022-10-31 04:40:00|2224.5|2218.5|2222.8|2216.8|2225.5|2219.5|2222.5|2216.5|24
1667191500000|2022-10-31 04:45:00|2222|2216|2219.3|2213.3|2222|2216|2219|2213|17
1667191800000|2022-10-31 04:50:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|10
1667192100000|2022-10-31 04:55:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|22
1667192400000|2022-10-31 05:00:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2218.5|2212.5|30
1667192700000|2022-10-31 05:05:00|2219.5|2213.5|2219.5|2213.5|2220.3|2214.3|2219.3|2213.3|17
1667193000000|2022-10-31 05:10:00|2219.3|2213.3|2219.8|2213.8|2222.3|2216.3|2219.3|2213.3|23
1667193300000|2022-10-31 05:15:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1667193600000|2022-10-31 05:20:00|2219.5|2213.5|2216|2210|2219.8|2213.8|2216|2210|15
1667193900000|2022-10-31 05:25:00|2216.5|2210.5|2216.8|2210.8|2217.3|2211.3|2216.5|2210.5|15
1667194200000|2022-10-31 05:30:00|2216.5|2210.5|2207.8|2201.8|2216.5|2210.5|2206.8|2200.8|172
1667194500000|2022-10-31 05:35:00|2208|2202|2204.8|2198.8|2209|2203|2204|2198|157
1667194800000|2022-10-31 05:40:00|2204.3|2198.3|2205.5|2199.5|2207|2201|2203.8|2197.8|110
1667195100000|2022-10-31 05:45:00|2205.8|2199.8|2205.3|2199.3|2206.5|2200.5|2204.3|2198.3|112
1667195400000|2022-10-31 05:50:00|2205.5|2199.5|2205.3|2199.3|2206.8|2200.8|2204.5|2198.5|95
1667195700000|2022-10-31 05:55:00|2205.5|2199.5|2201|2195|2205.5|2199.5|2200.8|2194.8|66
1667196000000|2022-10-31 06:00:00|2200.8|2194.8|2203|2197|2204.5|2198.5|2200.8|2194.8|102
1667196300000|2022-10-31 06:05:00|2203.3|2197.3|2200.5|2194.5|2203.3|2197.3|2199.5|2193.5|63
1667196600000|2022-10-31 06:10:00|2200.8|2194.8|2198.5|2192.5|2200.8|2194.8|2198|2192|39
1667196900000|2022-10-31 06:15:00|2198.8|2192.8|2199.5|2193.5|2202|2196|2198.5|2192.5|79
1667197200000|2022-10-31 06:20:00|2199.8|2193.8|2201.5|2195.5|2201.8|2195.8|2199|2193|57
1667197500000|2022-10-31 06:25:00|2201.8|2195.8|2201|2195|2203|2197|2199.8|2193.8|63
1667197800000|2022-10-31 06:30:00|2200.8|2194.8|2198.5|2192.5|2200.8|2194.8|2196.8|2190.8|62
1667198100000|2022-10-31 06:35:00|2198.8|2192.8|2197.5|2191.5|2198.8|2192.8|2197.3|2191.3|81
1667198400000|2022-10-31 06:40:00|2197.8|2191.8|2197|2191|2198|2192|2193.8|2187.8|139
1667198700000|2022-10-31 06:45:00|2197.3|2191.3|2195|2189|2197.8|2191.8|2194.3|2188.3|76
1667199000000|2022-10-31 06:50:00|2195.3|2189.3|2193.8|2187.8|2196.5|2190.5|2193.3|2187.3|76
1667199300000|2022-10-31 06:55:00|2194|2188|2196.8|2190.8|2199|2193|2193.8|2187.8|102
1667199600000|2022-10-31 07:00:00|2197|2191|2194.5|2188.5|2198|2192|2194.3|2188.3|23
1667199900000|2022-10-31 07:05:00|2194.8|2188.8|2197.5|2191.5|2197.8|2191.8|2194.8|2188.8|36
1667200200000|2022-10-31 07:10:00|2197.3|2191.3|2198.5|2192.5|2198.5|2192.5|2195|2189|37
1667200500000|2022-10-31 07:15:00|2198.3|2192.3|2201|2195|2202|2196|2196.5|2190.5|60
1667200800000|2022-10-31 07:20:00|2201.3|2195.3|2202|2196|2202.5|2196.5|2199.3|2193.3|52
1667201100000|2022-10-31 07:25:00|2201.8|2195.8|2202|2196|2202.3|2196.3|2200.3|2194.3|27
1667201400000|2022-10-31 07:30:00|2202.3|2196.3|2205.3|2199.3|2205.3|2199.3|2202.3|2196.3|41
1667201700000|2022-10-31 07:35:00|2205|2199|2206|2200|2207.5|2201.5|2204.8|2198.8|50
1667202000000|2022-10-31 07:40:00|2206.3|2200.3|2211.8|2205.8|2211.8|2205.8|2206.3|2200.3|48
1667202300000|2022-10-31 07:45:00|2211.5|2205.5|2216|2210|2218|2212|2211.5|2205.5|63
1667202600000|2022-10-31 07:50:00|2216.3|2210.3|2216.5|2210.5|2217.8|2211.8|2215.8|2209.8|54
1667202900000|2022-10-31 07:55:00|2216.3|2210.3|2211.8|2205.8|2217|2211|2210.8|2204.8|32
1667203200000|2022-10-31 08:00:00|2211.5|2205.5|2200.5|2194.5|2212|2206|2200.3|2194.3|93
1667203500000|2022-10-31 08:05:00|2200.3|2194.3|2192.5|2186.5|2201|2195|2192.5|2186.5|61
1667203800000|2022-10-31 08:10:00|2192.8|2186.8|2198|2192|2199.5|2193.5|2192|2186|55
1667204100000|2022-10-31 08:15:00|2197.8|2191.8|2194|2188|2198.3|2192.3|2191.8|2185.8|57
1667204400000|2022-10-31 08:20:00|2194.3|2188.3|2197.8|2191.8|2198.8|2192.8|2193.3|2187.3|76
1667204700000|2022-10-31 08:25:00|2197.5|2191.5|2199.3|2193.3|2200.8|2194.8|2196|2190|67
1667205000000|2022-10-31 08:30:00|2200|2194|2200.3|2194.3|2201|2195|2198|2192|62
1667205300000|2022-10-31 08:35:00|2200.5|2194.5|2205.5|2199.5|2205.5|2199.5|2200.3|2194.3|36
1667205600000|2022-10-31 08:40:00|2206|2200|2204.8|2198.8|2207.3|2201.3|2204.5|2198.5|55
1667205900000|2022-10-31 08:45:00|2205|2199|2206.3|2200.3|2208.3|2202.3|2204.8|2198.8|46
1667206200000|2022-10-31 08:50:00|2206|2200|2204.5|2198.5|2206|2200|2203.8|2197.8|28
1667206500000|2022-10-31 08:55:00|2205.8|2199.8|2209|2203|2209.5|2203.5|2205.8|2199.8|47
1667206800000|2022-10-31 09:00:00|2208.8|2202.8|2211|2205|2211|2205|2207.8|2201.8|72
1667207100000|2022-10-31 09:05:00|2210.8|2204.8|2211.5|2205.5|2212.8|2206.8|2210.8|2204.8|44
1667207400000|2022-10-31 09:10:00|2211.3|2205.3|2214.8|2208.8|2215.5|2209.5|2210|2204|48
1667207700000|2022-10-31 09:15:00|2214.5|2208.5|2217.5|2211.5|2217.8|2211.8|2213.8|2207.8|61
1667208000000|2022-10-31 09:20:00|2217.8|2211.8|2217.8|2211.8|2220.3|2214.3|2216.5|2210.5|44
1667208300000|2022-10-31 09:25:00|2216.8|2210.8|2212.5|2206.5|2216.8|2210.8|2211.8|2205.8|44
1667208600000|2022-10-31 09:30:00|2212.8|2206.8|2216.8|2210.8|2216.8|2210.8|2212.5|2206.5|62
1667208900000|2022-10-31 09:35:00|2216.5|2210.5|2215|2209|2216.8|2210.8|2214|2208|34
1667209200000|2022-10-31 09:40:00|2215.3|2209.3|2212|2206|2215.5|2209.5|2210.3|2204.3|44
1667209500000|2022-10-31 09:45:00|2212.3|2206.3|2210.5|2204.5|2212.5|2206.5|2207.8|2201.8|46
1667209800000|2022-10-31 09:50:00|2210.3|2204.3|2209|2203|2212.8|2206.8|2209|2203|23
1667210100000|2022-10-31 09:55:00|2208.8|2202.8|2207.5|2201.5|2209|2203|2206.5|2200.5|38
1667210400000|2022-10-31 10:00:00|2207.8|2201.8|2206|2200|2207.8|2201.8|2199.8|2193.8|96
1667210700000|2022-10-31 10:05:00|2206.3|2200.3|2210.8|2204.8|2211.3|2205.3|2206|2200|90
1667211000000|2022-10-31 10:10:00|2211|2205|2204.8|2198.8|2211.5|2205.5|2204.3|2198.3|84
1667211300000|2022-10-31 10:15:00|2204.5|2198.5|2203|2197|2204.5|2198.5|2200.8|2194.8|45
1667211600000|2022-10-31 10:20:00|2202.8|2196.8|2206.5|2200.5|2206.5|2200.5|2201.8|2195.8|40
1667211900000|2022-10-31 10:25:00|2206.3|2200.3|2204.5|2198.5|2207|2201|2204.5|2198.5|26
1667212200000|2022-10-31 10:30:00|2204.3|2198.3|2196.5|2190.5|2205.8|2199.8|2196.3|2190.3|67
1667212500000|2022-10-31 10:35:00|2196.3|2190.3|2198|2192|2199.3|2193.3|2195.5|2189.5|63
1667212800000|2022-10-31 10:40:00|2198.3|2192.3|2196.8|2190.8|2198.3|2192.3|2194.5|2188.5|69
1667213100000|2022-10-31 10:45:00|2196.5|2190.5|2194.8|2188.8|2198.8|2192.8|2194.5|2188.5|58
1667213400000|2022-10-31 10:50:00|2194.5|2188.5|2200.5|2194.5|2200.5|2194.5|2194.3|2188.3|39
1667213700000|2022-10-31 10:55:00|2201|2195|2200.3|2194.3|2202.3|2196.3|2200|2194|53
1667214000000|2022-10-31 11:00:00|2200.5|2194.5|2200|2194|2201.5|2195.5|2200|2194|29
1667214300000|2022-10-31 11:05:00|2199.8|2193.8|2198.5|2192.5|2201|2195|2196.5|2190.5|44
1667214600000|2022-10-31 11:10:00|2198.8|2192.8|2199.5|2193.5|2200|2194|2196.3|2190.3|53
1667214900000|2022-10-31 11:15:00|2199.8|2193.8|2199.8|2193.8|2201|2195|2199.5|2193.5|23
1667215200000|2022-10-31 11:20:00|2200|2194|2206.5|2200.5|2207.3|2201.3|2199|2193|34
1667215500000|2022-10-31 11:25:00|2206|2200|2202|2196|2206.8|2200.8|2202|2196|45
1667215800000|2022-10-31 11:30:00|2201.8|2195.8|2203.3|2197.3|2204|2198|2201.5|2195.5|46
1667216100000|2022-10-31 11:35:00|2203.5|2197.5|2202.5|2196.5|2203.8|2197.8|2201|2195|40
1667216400000|2022-10-31 11:40:00|2202.8|2196.8|2203.5|2197.5|2204.3|2198.3|2201.8|2195.8|48
1667216700000|2022-10-31 11:45:00|2203.8|2197.8|2202.3|2196.3|2204|2198|2201.8|2195.8|42
1667217000000|2022-10-31 11:50:00|2202.5|2196.5|2200.5|2194.5|2202.8|2196.8|2200.3|2194.3|42
1667217300000|2022-10-31 11:55:00|2200.8|2194.8|2199.8|2193.8|2201.3|2195.3|2199.8|2193.8|23
1667217600000|2022-10-31 12:00:00|2199.5|2193.5|2198.8|2192.8|2200.8|2194.8|2198|2192|54
1667217900000|2022-10-31 12:05:00|2197.5|2191.5|2199.8|2193.8|2200.3|2194.3|2195.8|2189.8|44
1667218200000|2022-10-31 12:10:00|2200|2194|2197.5|2191.5|2201.5|2195.5|2196.5|2190.5|86
1667218500000|2022-10-31 12:15:00|2197.3|2191.3|2195.8|2189.8|2199.3|2193.3|2194|2188|57
1667218800000|2022-10-31 12:20:00|2196.5|2190.5|2196.8|2190.8|2198|2192|2195.5|2189.5|50
1667219100000|2022-10-31 12:25:00|2196.5|2190.5|2196.5|2190.5|2197.3|2191.3|2195.8|2189.8|21
1667219400000|2022-10-31 12:30:00|2196.8|2190.8|2200.8|2194.8|2202|2196|2196|2190|75
1667219700000|2022-10-31 12:35:00|2200.3|2194.3|2197.5|2191.5|2202.5|2196.5|2193.6|2187.6|133
1667220000000|2022-10-31 12:40:00|2197.8|2191.8|2199.5|2193.5|2200.5|2194.5|2197.3|2191.3|69
1667220300000|2022-10-31 12:45:00|2199.8|2193.8|2195.8|2189.8|2200|2194|2195|2189|75
1667220600000|2022-10-31 12:50:00|2197|2191|2196|2190|2198.8|2192.8|2195|2189|68
1667220900000|2022-10-31 12:55:00|2196.3|2190.3|2203|2197|2204.6|2198.6|2194.8|2188.8|105
1667221200000|2022-10-31 13:00:00|2203.3|2197.3|2199.8|2193.8|2203.5|2197.5|2197.5|2191.5|203
1667221500000|2022-10-31 13:05:00|2199.5|2193.5|2207.5|2201.5|2207.5|2201.5|2198.5|2192.5|106
1667221800000|2022-10-31 13:10:00|2207.3|2201.3|2207.5|2201.5|2209|2203|2205|2199|83
1667222100000|2022-10-31 13:15:00|2207.8|2201.8|2205|2199|2208.3|2202.3|2203.5|2197.5|123
1667222400000|2022-10-31 13:20:00|2204.8|2198.8|2199.8|2193.8|2205.5|2199.5|2198.5|2192.5|125
1667222700000|2022-10-31 13:25:00|2200.8|2194.8|2195.5|2189.5|2201|2195|2194.8|2188.8|129
1667223000000|2022-10-31 13:30:00|2195.8|2189.8|2201.5|2195.5|2202.5|2196.5|2194.8|2188.8|137
1667223300000|2022-10-31 13:35:00|2201.8|2195.8|2206|2200|2207.3|2201.3|2200.8|2194.8|196
1667223600000|2022-10-31 13:40:00|2205.8|2199.8|2207|2201|2208|2202|2201.5|2195.5|157
1667223900000|2022-10-31 13:45:00|2207.5|2201.5|2203.3|2197.3|2207.5|2201.5|2201.8|2195.8|150
1667224200000|2022-10-31 13:50:00|2203.5|2197.5|2213.5|2207.5|2214.3|2208.3|2202|2196|130
1667224500000|2022-10-31 13:55:00|2212.8|2206.8|2209.3|2203.3|2214.8|2208.8|2208.3|2202.3|101
1667224800000|2022-10-31 14:00:00|2209.5|2203.5|2212.8|2206.8|2215.3|2209.3|2208.8|2202.8|108
1667225100000|2022-10-31 14:05:00|2212.5|2206.5|2209.3|2203.3|2212.5|2206.5|2207.8|2201.8|87
1667225400000|2022-10-31 14:10:00|2209|2203|2212.3|2206.3|2213|2207|2208.3|2202.3|94
1667225700000|2022-10-31 14:15:00|2212.5|2206.5|2214.5|2208.5|2220|2214|2211.5|2205.5|164
1667226000000|2022-10-31 14:20:00|2215|2209|2218.5|2212.5|2221|2215|2212.8|2206.8|144
1667226300000|2022-10-31 14:25:00|2218.8|2212.8|2216.5|2210.5|2220.5|2214.5|2214.3|2208.3|150
1667226600000|2022-10-31 14:30:00|2216.8|2210.8|2215.8|2209.8|2217.8|2211.8|2213.8|2207.8|102
1667226900000|2022-10-31 14:35:00|2216|2210|2214.5|2208.5|2217|2211|2213.5|2207.5|114
1667227200000|2022-10-31 14:40:00|2214.8|2208.8|2221.3|2215.3|2221.5|2215.5|2212.3|2206.3|147
1667227500000|2022-10-31 14:45:00|2221.5|2215.5|2218.5|2212.5|2222.3|2216.3|2217.3|2211.3|124
1667227800000|2022-10-31 14:50:00|2219.3|2213.3|2219.3|2213.3|2221.8|2215.8|2215.8|2209.8|112
1667228100000|2022-10-31 14:55:00|2219|2213|2222.8|2216.8|2222.8|2216.8|2217.5|2211.5|114
1667228400000|2022-10-31 15:00:00|2222|2216|2224.8|2218.8|2225.8|2219.8|2219.3|2213.3|98
1667228700000|2022-10-31 15:05:00|2225|2219|2233.5|2227.5|2235|2229|2224.3|2218.3|154
1667229000000|2022-10-31 15:10:00|2233.8|2227.8|2228|2222|2234.5|2228.5|2226.3|2220.3|134
1667229300000|2022-10-31 15:15:00|2227.8|2221.8|2225|2219|2227.8|2221.8|2218.4|2212.4|174
1667229600000|2022-10-31 15:20:00|2224.9|2218.9|2227.3|2221.3|2228.3|2222.3|2222.4|2216.4|134
1667229900000|2022-10-31 15:25:00|2227.5|2221.5|2219.3|2213.3|2227.8|2221.8|2218|2212|124
1667230200000|2022-10-31 15:30:00|2219.5|2213.5|2221.8|2215.8|2224.5|2218.5|2218.8|2212.8|119
1667230500000|2022-10-31 15:35:00|2222|2216|2230|2224|2231|2225|2221.8|2215.8|100
1667230800000|2022-10-31 15:40:00|2230.3|2224.3|2232.5|2226.5|2235.3|2229.3|2229|2223|98
1667231100000|2022-10-31 15:45:00|2232.8|2226.8|2237.5|2231.5|2239.5|2233.5|2232|2226|85
1667231400000|2022-10-31 15:50:00|2237.8|2231.8|2238.8|2232.8|2240.3|2234.3|2235.8|2229.8|98
1667231700000|2022-10-31 15:55:00|2239|2233|2238.3|2232.3|2242|2236|2236.5|2230.5|122
1667232000000|2022-10-31 16:00:00|2238.5|2232.5|2241.5|2235.5|2241.8|2235.8|2236.5|2230.5|117
1667232300000|2022-10-31 16:05:00|2241.8|2235.8|2229.5|2223.5|2243.3|2237.3|2228|2222|135
1667232600000|2022-10-31 16:10:00|2229.8|2223.8|2241.3|2235.3|2242.8|2236.8|2229|2223|175
1667232900000|2022-10-31 16:15:00|2241.5|2235.5|2239.5|2233.5|2241.5|2235.5|2239.3|2233.3|87
1667233200000|2022-10-31 16:20:00|2239.3|2233.3|2230.4|2224.4|2243|2237|2230.1|2224.1|141
1667233500000|2022-10-31 16:25:00|2230.1|2224.1|2225.5|2219.5|2231.8|2225.8|2225|2219|177
1667233800000|2022-10-31 16:30:00|2225.9|2219.9|2226.5|2220.5|2228.3|2222.3|2220.4|2214.4|189
1667234100000|2022-10-31 16:35:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2223.8|2217.8|41
1667234400000|2022-10-31 16:40:00|2226|2220|2225.8|2219.8|2229.8|2223.8|2225.8|2219.8|103
1667234700000|2022-10-31 16:45:00|2225.3|2219.3|2217.8|2211.8|2226|2220|2217.5|2211.5|124
1667235000000|2022-10-31 16:50:00|2217.5|2211.5|2222.3|2216.3|2222.8|2216.8|2217|2211|79
1667235300000|2022-10-31 16:55:00|2222.5|2216.5|2222.8|2216.8|2225.8|2219.8|2222|2216|101
1667235600000|2022-10-31 17:00:00|2223|2217|2224.5|2218.5|2224.5|2218.5|2220.5|2214.5|81
1667235900000|2022-10-31 17:05:00|2223.3|2217.3|2225.8|2219.8|2226|2220|2222.5|2216.5|82
1667236200000|2022-10-31 17:10:00|2226|2220|2228.5|2222.5|2229.3|2223.3|2225.5|2219.5|94
1667236500000|2022-10-31 17:15:00|2228.3|2222.3|2226.8|2220.8|2229|2223|2226.5|2220.5|64
1667236800000|2022-10-31 17:20:00|2226.5|2220.5|2227.5|2221.5|2227.5|2221.5|2226.5|2220.5|32
1667237100000|2022-10-31 17:25:00|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227.8|2221.8|33
1667237400000|2022-10-31 17:30:00|2228.3|2222.3|2229.5|2223.5|2230|2224|2228.3|2222.3|11
1667237700000|2022-10-31 17:35:00|2229.8|2223.8|2228.3|2222.3|2231.3|2225.3|2228|2222|41
1667238000000|2022-10-31 17:40:00|2227.5|2221.5|2228|2222|2228.3|2222.3|2227.3|2221.3|52
1667238300000|2022-10-31 17:45:00|2227.8|2221.8|2229.5|2223.5|2229.8|2223.8|2227.5|2221.5|16
1667238600000|2022-10-31 17:50:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|24
1667238900000|2022-10-31 17:55:00|2230|2224|2231|2225|2231.8|2225.8|2230|2224|12
1667239200000|2022-10-31 18:00:00|2230.8|2224.8|2227.5|2221.5|2231.8|2225.8|2227.5|2221.5|35
1667239500000|2022-10-31 18:05:00|2227.8|2221.8|2229.3|2223.3|2229.5|2223.5|2227.5|2221.5|19
1667239800000|2022-10-31 18:10:00|2229.5|2223.5|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|69
1667240100000|2022-10-31 18:15:00|2231|2225|2230.8|2224.8|2231|2225|2230.5|2224.5|36
1667240400000|2022-10-31 18:20:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|32
1667240700000|2022-10-31 18:25:00|2231|2225|2230.3|2224.3|2231|2225|2230.3|2224.3|36
1667241000000|2022-10-31 18:30:00|2230|2224|2230|2224|2230.3|2224.3|2229.8|2223.8|33
1667241300000|2022-10-31 18:35:00|2229.8|2223.8|2227.8|2221.8|2230|2224|2227|2221|41
1667241600000|2022-10-31 18:40:00|2227.3|2221.3|2227|2221|2227.8|2221.8|2226.8|2220.8|21
1667241900000|2022-10-31 18:45:00|2226.5|2220.5|2230|2224|2230.3|2224.3|2226.5|2220.5|26
1667242200000|2022-10-31 18:50:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.8|2223.8|15
1667242500000|2022-10-31 18:55:00|2230|2224|2234|2219|2234.3|2224|2229.8|2217.8|11
1667264400000|2022-11-01 01:00:00|2228.4|2222.4|2227.3|2221.3|2231.4|2225.4|2226.9|2220.9|38
1667264700000|2022-11-01 01:05:00|2227.4|2221.4|2229.8|2223.8|2229.8|2223.8|2223.3|2217.3|95
1667265000000|2022-11-01 01:10:00|2230|2224|2231.3|2225.3|2235|2229|2230|2224|89
1667265300000|2022-11-01 01:15:00|2231|2225|2234.3|2228.3|2234.8|2228.8|2227.1|2221.1|119
1667265600000|2022-11-01 01:20:00|2234.5|2228.5|2236.8|2230.8|2237.5|2231.5|2232|2226|168
1667265900000|2022-11-01 01:25:00|2236.5|2230.5|2234.3|2228.3|2237.3|2231.3|2232|2226|130
1667266200000|2022-11-01 01:30:00|2235|2229|2238.3|2232.3|2239.5|2233.5|2234.5|2228.5|106
1667266500000|2022-11-01 01:35:00|2238.5|2232.5|2229.5|2223.5|2240.3|2234.3|2229.5|2223.5|117
1667266800000|2022-11-01 01:40:00|2231.5|2225.5|2230.8|2224.8|2234|2228|2229.5|2223.5|118
1667267100000|2022-11-01 01:45:00|2231|2225|2227.5|2221.5|2237|2231|2227.5|2221.5|81
1667267400000|2022-11-01 01:50:00|2227.8|2221.8|2220.5|2214.5|2228.3|2222.3|2220.5|2214.5|73
1667267700000|2022-11-01 01:55:00|2220.8|2214.8|2223.8|2217.8|2225.5|2219.5|2220.8|2214.8|79
1667268000000|2022-11-01 02:00:00|2224|2218|2223|2217|2226.3|2220.3|2223|2217|67
1667268300000|2022-11-01 02:05:00|2222.8|2216.8|2227.3|2221.3|2227.8|2221.8|2222.8|2216.8|119
1667268600000|2022-11-01 02:10:00|2227|2221|2235|2229|2235.5|2229.5|2226|2220|99
1667268900000|2022-11-01 02:15:00|2235.3|2229.3|2239|2233|2239.8|2233.8|2235|2229|44
1667269200000|2022-11-01 02:20:00|2239.3|2233.3|2240|2234|2240|2234|2239|2233|23
1667269500000|2022-11-01 02:25:00|2239.8|2233.8|2240.3|2234.3|2240.5|2234.5|2239.5|2233.5|19
1667269800000|2022-11-01 02:30:00|2240|2234|2242.5|2236.5|2244|2238|2239.5|2233.5|108
1667270100000|2022-11-01 02:35:00|2242.8|2236.8|2239|2233|2245|2239|2238.5|2232.5|105
1667270400000|2022-11-01 02:40:00|2238.8|2232.8|2235.3|2229.3|2238.8|2232.8|2234.5|2228.5|39
1667270700000|2022-11-01 02:45:00|2235|2229|2233.5|2227.5|2235.5|2229.5|2229.8|2223.8|36
1667271000000|2022-11-01 02:50:00|2233.3|2227.3|2238|2232|2239.5|2233.5|2233.3|2227.3|44
1667271300000|2022-11-01 02:55:00|2237.8|2231.8|2237.3|2231.3|2239.5|2233.5|2235.5|2229.5|86
1667271600000|2022-11-01 03:00:00|2237.8|2231.8|2236.3|2230.3|2238.3|2232.3|2235.5|2229.5|75
1667271900000|2022-11-01 03:05:00|2236|2230|2235.8|2229.8|2237.5|2231.5|2234.5|2228.5|78
1667272200000|2022-11-01 03:10:00|2235.3|2229.3|2233.5|2227.5|2236.3|2230.3|2231.8|2225.8|61
1667272500000|2022-11-01 03:15:00|2233.8|2227.8|2231.5|2225.5|2236.3|2230.3|2230.8|2224.8|54
1667272800000|2022-11-01 03:20:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2230.3|2224.3|12
1667273100000|2022-11-01 03:25:00|2231.3|2225.3|2232.8|2226.8|2232.8|2226.8|2229.8|2223.8|35
1667273400000|2022-11-01 03:30:00|2232.5|2226.5|2235.5|2229.5|2236|2230|2229.5|2223.5|55
1667273700000|2022-11-01 03:35:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235|2229|9
1667274000000|2022-11-01 03:40:00|2235|2229|2234|2228|2235|2229|2233.3|2227.3|5
1667274300000|2022-11-01 03:45:00|2233.5|2227.5|2235.5|2229.5|2235.5|2229.5|2233.5|2227.5|12
1667274600000|2022-11-01 03:50:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|14
1667274900000|2022-11-01 03:55:00|2235|2229|2237|2231|2237|2231|2235|2229|7
1667275200000|2022-11-01 04:00:00|2236.8|2230.8|2238.8|2232.8|2239|2233|2235.3|2229.3|26
1667275500000|2022-11-01 04:05:00|2239|2233|2239|2233|2239.5|2233.5|2238.8|2232.8|6
1667275800000|2022-11-01 04:10:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2237|2231|11
1667276100000|2022-11-01 04:15:00|2238.3|2232.3|2239|2233|2239.3|2233.3|2238|2232|11
1667276400000|2022-11-01 04:20:00|2238.8|2232.8|2237.8|2231.8|2238.8|2232.8|2237.5|2231.5|7
1667276700000|2022-11-01 04:25:00|2237.5|2231.5|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|12
1667277000000|2022-11-01 04:30:00|2237|2231|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|11
1667277300000|2022-11-01 04:35:00|2237|2231|2237.5|2231.5|2237.8|2231.8|2236.3|2230.3|11
1667277600000|2022-11-01 04:40:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2235.8|2229.8|6
1667277900000|2022-11-01 04:45:00|2236|2230|2236.3|2230.3|2236.3|2230.3|2236|2230|2
1667278200000|2022-11-01 04:50:00|2236|2230|2236|2230|2236.3|2230.3|2236|2230|5
1667278500000|2022-11-01 04:55:00|2236.5|2230.5|2239.3|2233.3|2239.5|2233.5|2236.5|2230.5|3
1667278800000|2022-11-01 05:00:00|2239|2233|2240.3|2234.3|2240.3|2234.3|2238|2232|26
1667279100000|2022-11-01 05:05:00|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1667279400000|2022-11-01 05:10:00|2240|2234|2240.5|2234.5|2240.8|2234.8|2240|2234|6
1667279700000|2022-11-01 05:15:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.3|2233.3|6
1667280000000|2022-11-01 05:20:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1667280300000|2022-11-01 05:25:00|2239.5|2233.5|2239.3|2233.3|2239.8|2233.8|2238.8|2232.8|9
1667280600000|2022-11-01 05:30:00|2239|2233|2246.9|2240.9|2250|2244|2238.8|2232.8|120
1667280900000|2022-11-01 05:35:00|2247.6|2241.6|2244.3|2238.3|2249.5|2243.5|2244|2238|114
1667281200000|2022-11-01 05:40:00|2243|2237|2246|2240|2246.5|2240.5|2242.3|2236.3|61
1667281500000|2022-11-01 05:45:00|2245.8|2239.8|2249.3|2243.3|2250.5|2244.5|2245.8|2239.8|87
1667281800000|2022-11-01 05:50:00|2249.5|2243.5|2249.8|2243.8|2251.8|2245.8|2248.8|2242.8|93
1667282100000|2022-11-01 05:55:00|2249.5|2243.5|2248.8|2242.8|2250.8|2244.8|2247.5|2241.5|97
1667282400000|2022-11-01 06:00:00|2248.5|2242.5|2251.3|2245.3|2251.3|2245.3|2248.5|2242.5|39
1667282700000|2022-11-01 06:05:00|2251.5|2245.5|2255.8|2249.8|2256.8|2250.8|2249.8|2243.3|55
1667283000000|2022-11-01 06:10:00|2256|2250|2256.8|2250.8|2257.5|2251.5|2255|2249|83
1667283300000|2022-11-01 06:15:00|2256.5|2250.5|2254.3|2248.3|2258.3|2252.3|2254.3|2248.3|43
1667283600000|2022-11-01 06:20:00|2253.5|2247.5|2253.3|2247.3|2254|2248|2251.3|2245.3|42
1667283900000|2022-11-01 06:25:00|2253.5|2247.5|2253.3|2247.3|2253.8|2247.8|2253|2247|46
1667284200000|2022-11-01 06:30:00|2253|2247|2245.3|2239.3|2253|2247|2245|2239|57
1667284500000|2022-11-01 06:35:00|2245.5|2239.5|2244.8|2238.8|2246|2240|2244.5|2238.5|53
1667284800000|2022-11-01 06:40:00|2244.5|2238.5|2248.3|2242.3|2248.8|2242.8|2244.5|2238.5|46
1667285100000|2022-11-01 06:45:00|2248.5|2242.5|2245.5|2239.5|2248.5|2242.5|2245|2239|44
1667285400000|2022-11-01 06:50:00|2245.3|2239.3|2242.8|2236.8|2245.3|2239.3|2242.8|2236.8|79
1667285700000|2022-11-01 06:55:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2238.8|2232.8|44
1667286000000|2022-11-01 07:00:00|2242.5|2236.5|2245.3|2239.3|2245.3|2239.3|2242|2236|39
1667286300000|2022-11-01 07:05:00|2245.5|2239.5|2244.5|2238.5|2246|2240|2243|2237|27
1667286600000|2022-11-01 07:10:00|2244.8|2238.8|2244.8|2238.8|2249|2243|2244.5|2238.5|50
1667286900000|2022-11-01 07:15:00|2245|2239|2243|2237|2246|2240|2242.8|2236.8|39
1667287200000|2022-11-01 07:20:00|2242.8|2236.8|2237.5|2231.5|2243.3|2237.3|2237.5|2231.5|81
1667287500000|2022-11-01 07:25:00|2237.3|2231.3|2240.3|2234.3|2240.8|2234.8|2235.8|2229.8|87
1667287800000|2022-11-01 07:30:00|2240|2234|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|11
1667288100000|2022-11-01 07:35:00|2239.3|2233.3|2240.3|2234.3|2240.5|2234.5|2236.8|2230.8|43
1667288400000|2022-11-01 07:40:00|2240|2234|2237.3|2231.3|2240.5|2234.5|2237.3|2231.3|18
1667288700000|2022-11-01 07:45:00|2237.5|2231.5|2232.5|2226.5|2237.5|2231.5|2232.5|2226.5|24
1667289000000|2022-11-01 07:50:00|2232|2226|2241|2235|2243|2237|2231.8|2225.8|45
1667289300000|2022-11-01 07:55:00|2240.3|2234.3|2243.5|2237.5|2243.5|2237.5|2237.8|2231.8|59
1667289600000|2022-11-01 08:00:00|2244|2238|2253.8|2247.8|2256.5|2250.5|2242.9|2236.9|103
1667289900000|2022-11-01 08:05:00|2254|2248|2268.1|2262.1|2270.5|2264.5|2253.3|2247.3|160
1667290200000|2022-11-01 08:10:00|2267.5|2261.5|2259|2253|2267.6|2261.6|2258.8|2252.8|96
1667290500000|2022-11-01 08:15:00|2259.3|2253.3|2256.3|2250.3|2262.8|2256.8|2253.5|2247.5|95
1667290800000|2022-11-01 08:20:00|2256|2250|2253.5|2247.5|2258.8|2252.8|2253.3|2247.3|44
1667291100000|2022-11-01 08:25:00|2253.3|2247.3|2248.3|2242.3|2256.3|2250.3|2247.5|2241.5|71
1667291400000|2022-11-01 08:30:00|2248.5|2242.5|2249.3|2243.3|2252.3|2246.3|2247|2241|72
1667291700000|2022-11-01 08:35:00|2249|2243|2251.8|2245.8|2252|2246|2248.5|2242.5|29
1667292000000|2022-11-01 08:40:00|2252|2246|2250|2244|2252|2246|2248.8|2242.8|20
1667292300000|2022-11-01 08:45:00|2249.8|2243.8|2249|2243|2251.8|2245.8|2248.5|2242.5|51
1667292600000|2022-11-01 08:50:00|2248.8|2242.8|2247.5|2241.5|2250.5|2244.5|2245|2239|67
1667292900000|2022-11-01 08:55:00|2247.3|2241.3|2248.8|2242.8|2251|2245|2247.3|2241.3|62
1667293200000|2022-11-01 09:00:00|2248.5|2242.5|2257.3|2251.3|2257.5|2251.5|2247.3|2241.3|94
1667293500000|2022-11-01 09:05:00|2257.5|2251.5|2257.8|2251.8|2262.5|2256.5|2256.3|2250.3|73
1667293800000|2022-11-01 09:10:00|2257.5|2251.5|2251.8|2245.8|2257.5|2251.5|2251.3|2245.3|40
1667294100000|2022-11-01 09:15:00|2251.5|2245.5|2249.5|2243.5|2252|2246|2248|2242|43
1667294400000|2022-11-01 09:20:00|2249.8|2243.8|2248.8|2242.8|2251.3|2245.3|2246.5|2240.5|61
1667294700000|2022-11-01 09:25:00|2249|2243|2247.5|2241.5|2250|2244|2247.3|2241.3|47
1667295000000|2022-11-01 09:30:00|2247.3|2241.3|2253.3|2247.3|2253.8|2247.8|2247.3|2241.3|41
1667295300000|2022-11-01 09:35:00|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2252.3|2246.3|29
1667295600000|2022-11-01 09:40:00|2253|2247|2259.3|2253.3|2260.5|2254.5|2253|2247|55
1667295900000|2022-11-01 09:45:00|2259.5|2253.5|2268.8|2262.8|2271.3|2265.3|2259.5|2253.5|78
1667296200000|2022-11-01 09:50:00|2268.5|2262.5|2261|2255|2268.5|2262.5|2260.5|2254.5|45
1667296500000|2022-11-01 09:55:00|2260.3|2254.3|2261|2255|2261|2255|2259.3|2253.3|44
1667296800000|2022-11-01 10:00:00|2261.3|2255.3|2262.3|2256.3|2262.3|2256.3|2260.3|2254.3|18
1667297100000|2022-11-01 10:05:00|2261.3|2255.3|2257.3|2251.3|2261.3|2255.3|2256.5|2250.5|49
1667297400000|2022-11-01 10:10:00|2257.5|2251.5|2260|2254|2260.5|2254.5|2257.5|2251.5|19
1667297700000|2022-11-01 10:15:00|2259.5|2253.5|2257.8|2251.8|2259.5|2253.5|2256|2250|51
1667298000000|2022-11-01 10:20:00|2258|2252|2258.3|2252.3|2258.8|2252.8|2258|2252|39
1667298300000|2022-11-01 10:25:00|2258.5|2252.5|2259|2253|2259.8|2253.8|2258.5|2252.5|25
1667298600000|2022-11-01 10:30:00|2258.8|2252.8|2262|2256|2262.5|2256.5|2258.5|2252.5|49
1667298900000|2022-11-01 10:35:00|2262.3|2256.3|2258.3|2252.3|2262.8|2256.8|2257.3|2251.3|42
1667299200000|2022-11-01 10:40:00|2258|2252|2257.8|2251.8|2259|2253|2256.3|2250.3|34
1667299500000|2022-11-01 10:45:00|2257.5|2251.5|2256|2250|2259.3|2253.3|2255.8|2249.8|30
1667299800000|2022-11-01 10:50:00|2256.5|2250.5|2258.5|2252.5|2260|2254|2255.3|2249.3|55
1667300100000|2022-11-01 10:55:00|2258.3|2252.3|2256.5|2250.5|2258.8|2252.8|2255.3|2249.3|37
1667300400000|2022-11-01 11:00:00|2256.8|2250.8|2257.8|2251.8|2259.8|2253.8|2256.8|2250.8|23
1667300700000|2022-11-01 11:05:00|2257.5|2251.5|2255.5|2249.5|2258.3|2252.3|2253.3|2247.3|54
1667301000000|2022-11-01 11:10:00|2255.3|2249.3|2253.5|2247.5|2256|2250|2252.8|2246.8|34
1667301300000|2022-11-01 11:15:00|2253.3|2247.3|2258.3|2252.3|2259|2253|2253|2247|38
1667301600000|2022-11-01 11:20:00|2258.5|2252.5|2257.8|2251.8|2259.5|2253.5|2257.3|2251.3|34
1667301900000|2022-11-01 11:25:00|2258|2252|2260.8|2254.8|2262.3|2256.3|2258|2252|36
1667302200000|2022-11-01 11:30:00|2261|2255|2254.8|2248.8|2261.3|2255.3|2254.5|2248.5|44
1667302500000|2022-11-01 11:35:00|2255|2249|2255.8|2249.8|2255.8|2249.8|2253.8|2247.8|19
1667302800000|2022-11-01 11:40:00|2254.8|2248.8|2253.8|2247.8|2254.8|2248.8|2253.8|2247.8|15
1667303100000|2022-11-01 11:45:00|2254.3|2248.3|2256.3|2250.3|2256.8|2250.8|2254|2248|43
1667303400000|2022-11-01 11:50:00|2256|2250|2256.8|2250.8|2258.8|2252.8|2254.5|2248.5|54
1667303700000|2022-11-01 11:55:00|2257|2251|2260.3|2254.3|2260.3|2254.3|2257|2251|39
1667304000000|2022-11-01 12:00:00|2260.5|2254.5|2265.3|2259.3|2270.5|2264.5|2260.5|2254.5|86
1667304300000|2022-11-01 12:05:00|2265.5|2259.5|2275.3|2269.3|2275.8|2269.8|2265|2259|64
1667304600000|2022-11-01 12:10:00|2275|2269|2271|2265|2277.5|2271.5|2270.5|2264.5|81
1667304900000|2022-11-01 12:15:00|2270.8|2264.8|2269.8|2263.8|2274|2268|2268.8|2262.8|95
1667305200000|2022-11-01 12:20:00|2270|2264|2269.3|2263.3|2271.8|2265.8|2269|2263|92
1667305500000|2022-11-01 12:25:00|2269.5|2263.5|2264.5|2258.5|2270.5|2264.5|2263.8|2257.8|97
1667305800000|2022-11-01 12:30:00|2264.3|2258.3|2269.3|2263.3|2274.5|2268.5|2264.3|2258.3|148
1667306100000|2022-11-01 12:35:00|2269.8|2263.8|2275.5|2269.5|2277.3|2271.3|2269.8|2263.8|94
1667306400000|2022-11-01 12:40:00|2275.3|2269.3|2272.3|2266.3|2277|2271|2272|2266|71
1667306700000|2022-11-01 12:45:00|2272.5|2266.5|2272.8|2266.8|2278|2272|2272.5|2266.5|123
1667307000000|2022-11-01 12:50:00|2272.5|2266.5|2268|2262|2274.8|2268.8|2268|2262|70
1667307300000|2022-11-01 12:55:00|2268.3|2262.3|2257.5|2251.5|2269.3|2263.3|2256.5|2250.5|159
1667307600000|2022-11-01 13:00:00|2257.8|2251.8|2261|2255|2266.5|2260.5|2257.8|2251.8|143
1667307900000|2022-11-01 13:05:00|2261.3|2255.3|2257.8|2251.8|2261.8|2255.8|2255.3|2249.3|61
1667308200000|2022-11-01 13:10:00|2258|2252|2259.5|2253.5|2261.3|2255.3|2257.8|2251.8|86
1667308500000|2022-11-01 13:15:00|2259.8|2253.8|2258.3|2252.3|2261.3|2255.3|2257.8|2251.8|52
1667308800000|2022-11-01 13:20:00|2258.5|2252.5|2254.5|2248.5|2259.3|2253.3|2253.8|2247.8|117
1667309100000|2022-11-01 13:25:00|2253.8|2247.8|2254|2248|2256.5|2250.5|2252.8|2246.8|77
1667309400000|2022-11-01 13:30:00|2253.8|2247.8|2249.5|2243.5|2254|2248|2248|2242|104
1667309700000|2022-11-01 13:35:00|2249.8|2243.8|2249.3|2243.3|2250|2244|2244.8|2238.8|109
1667310000000|2022-11-01 13:40:00|2249.5|2243.5|2252.8|2246.8|2253|2247|2247|2241|84
1667310300000|2022-11-01 13:45:00|2252.5|2246.5|2250.8|2244.8|2252.5|2246.5|2248|2242|132
1667310600000|2022-11-01 13:50:00|2251|2245|2248.8|2242.8|2251.5|2245.5|2247|2241|99
1667310900000|2022-11-01 13:55:00|2249|2243|2247.5|2241.5|2251.8|2245.8|2246.5|2240.5|65
1667311200000|2022-11-01 14:00:00|2247.8|2241.8|2239|2233|2247.8|2241.8|2238.3|2232.3|190
1667311500000|2022-11-01 14:05:00|2238.8|2232.8|2236.3|2230.3|2240|2234|2234.8|2228.8|172
1667311800000|2022-11-01 14:10:00|2236|2230|2233|2227|2237.8|2231.8|2231.5|2225.5|156
1667312100000|2022-11-01 14:15:00|2233.3|2227.3|2232.5|2226.5|2235.3|2229.3|2232|2226|118
1667312400000|2022-11-01 14:20:00|2232.3|2226.3|2237.3|2231.3|2238.3|2232.3|2230.5|2224.5|113
1667312700000|2022-11-01 14:25:00|2236.8|2230.8|2232.8|2226.8|2236.8|2230.8|2231.3|2225.3|98
1667313000000|2022-11-01 14:30:00|2232.5|2226.5|2244.8|2238.8|2244.8|2238.8|2231.8|2225.8|135
1667313300000|2022-11-01 14:35:00|2244.5|2238.5|2246|2240|2247|2241|2242|2236|106
1667313600000|2022-11-01 14:40:00|2245.8|2239.8|2251.3|2245.3|2254|2248|2245.3|2239.3|133
1667313900000|2022-11-01 14:45:00|2251.5|2245.5|2252|2246|2255.8|2249.8|2250.8|2244.8|165
1667314200000|2022-11-01 14:50:00|2252.3|2246.3|2255|2249|2255.8|2249.8|2252.3|2246.3|96
1667314500000|2022-11-01 14:55:00|2255.3|2249.3|2248.5|2242.5|2255.8|2249.8|2248.5|2242.5|106
1667314800000|2022-11-01 15:00:00|2248|2242|2252.3|2246.3|2252.3|2246.3|2247.3|2241.3|82
1667315100000|2022-11-01 15:05:00|2252|2246|2249|2243|2252.3|2246.3|2248|2242|74
1667315400000|2022-11-01 15:10:00|2250|2244|2250.3|2244.3|2253.8|2247.8|2249.3|2243.3|90
1667315700000|2022-11-01 15:15:00|2250|2244|2249.3|2243.3|2250.8|2244.8|2248.8|2242.8|102
1667316000000|2022-11-01 15:20:00|2249.5|2243.5|2249.8|2243.8|2250.8|2244.8|2247.8|2241.8|53
1667316300000|2022-11-01 15:25:00|2250|2244|2251.8|2245.8|2252|2246|2249.3|2243.3|46
1667316600000|2022-11-01 15:30:00|2251.5|2245.5|2250.3|2244.3|2251.5|2245.5|2249.3|2243.3|73
1667316900000|2022-11-01 15:35:00|2250|2244|2248.3|2242.3|2250.8|2244.8|2245.3|2239.3|58
1667317200000|2022-11-01 15:40:00|2248.5|2242.5|2244|2238|2250|2244|2243.8|2237.8|85
1667317500000|2022-11-01 15:45:00|2244.3|2238.3|2240|2234|2244.3|2238.3|2238.8|2232.8|68
1667317800000|2022-11-01 15:50:00|2239.8|2233.8|2241.5|2235.5|2242|2236|2239.3|2233.3|61
1667318100000|2022-11-01 15:55:00|2241.3|2235.3|2239.8|2233.8|2241.5|2235.5|2239|2233|68
1667318400000|2022-11-01 16:00:00|2239.5|2233.5|2240.3|2234.3|2240.5|2234.5|2237.8|2231.8|42
1667318700000|2022-11-01 16:05:00|2240.5|2234.5|2240.8|2234.8|2248.5|2242.5|2239.4|2233.4|248
1667319000000|2022-11-01 16:10:00|2241|2235|2240.5|2234.5|2242|2236|2238|2232|91
1667319300000|2022-11-01 16:15:00|2240|2234|2242.3|2236.3|2242.5|2236.5|2239.8|2233.8|49
1667319600000|2022-11-01 16:20:00|2242.5|2236.5|2237|2231|2243.5|2237.5|2236.5|2230.5|106
1667319900000|2022-11-01 16:25:00|2237.3|2231.3|2240.3|2234.3|2241|2235|2236.5|2230.5|91
1667320200000|2022-11-01 16:30:00|2240|2234|2248.5|2242.5|2251|2245|2239|2233|140
1667320500000|2022-11-01 16:35:00|2248.3|2242.3|2250|2244|2250.8|2244.8|2247.5|2241.5|84
1667320800000|2022-11-01 16:40:00|2249.8|2243.8|2249.5|2243.5|2250.8|2244.8|2247.5|2241.5|66
1667321100000|2022-11-01 16:45:00|2249.8|2243.8|2249.3|2243.3|2250|2244|2246.8|2240.8|53
1667321400000|2022-11-01 16:50:00|2249.5|2243.5|2248|2242|2250|2244|2247.8|2241.8|42
1667321700000|2022-11-01 16:55:00|2247.8|2241.8|2252|2246|2252.3|2246.3|2247.5|2241.5|75
1667322000000|2022-11-01 17:00:00|2252.5|2246.5|2250.8|2244.8|2252.8|2246.8|2250|2244|87
1667322300000|2022-11-01 17:05:00|2251|2245|2250.3|2244.3|2251.8|2245.8|2250|2244|72
1667322600000|2022-11-01 17:10:00|2250.5|2244.5|2251.5|2245.5|2251.5|2245.5|2250|2244|31
1667323200000|2022-11-01 17:20:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1667323500000|2022-11-01 17:25:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|9
1667323800000|2022-11-01 17:30:00|2251.5|2245.5|2257|2251|2257.5|2251.5|2251.5|2245.5|103
1667324100000|2022-11-01 17:35:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256|2250|25
1667324400000|2022-11-01 17:40:00|2256.3|2250.3|2260.5|2254.5|2260.9|2254.9|2256.3|2250.3|25
1667324700000|2022-11-01 17:45:00|2260.3|2254.3|2259.8|2253.8|2261.5|2255.5|2259.5|2253.5|16
1667325000000|2022-11-01 17:50:00|2260|2254|2260|2254|2260.5|2254.5|2258.8|2252.8|39
1667325300000|2022-11-01 17:55:00|2259.5|2253.5|2259.3|2253.3|2260|2254|2259|2253|56
1667325600000|2022-11-01 18:00:00|2259|2253|2259.3|2253.3|2259.8|2253.8|2259|2253|43
1667325900000|2022-11-01 18:05:00|2259.5|2253.5|2259.5|2253.5|2259.8|2253.8|2259|2253|62
1667326200000|2022-11-01 18:10:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.3|2253.3|24
1667326500000|2022-11-01 18:15:00|2259.3|2253.3|2261|2255|2261|2255|2259|2253|29
1667326800000|2022-11-01 18:20:00|2261.3|2255.3|2261.3|2255.3|2262|2256|2261|2255|44
1667327100000|2022-11-01 18:25:00|2261|2255|2261|2255|2261.5|2255.5|2260.8|2254.8|11
1667327400000|2022-11-01 18:30:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.8|2254.8|37
1667327700000|2022-11-01 18:35:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.8|2254.8|26
1667328000000|2022-11-01 18:40:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.8|2254.8|26
1667328300000|2022-11-01 18:45:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|52
1667328600000|2022-11-01 18:50:00|2261|2255|2261|2255|2261.5|2255.5|2260.8|2254.8|38
1667328900000|2022-11-01 18:55:00|2261.3|2255.3|2265.8|2250.8|2266.8|2256.3|2261.3|2250|16
1667350800000|2022-11-02 01:00:00|2265.5|2250.5|2247.4|2241.4|2265.5|2250.5|2245.8|2239.8|31
1667351100000|2022-11-02 01:05:00|2247.6|2241.6|2247.5|2241.5|2248.8|2242.8|2246.3|2240.3|49
1667351400000|2022-11-02 01:10:00|2247.8|2241.8|2249|2243|2251.6|2245.6|2247.5|2241.5|77
1667351700000|2022-11-02 01:15:00|2249.3|2243.3|2250.5|2244.5|2251.4|2245.4|2248.3|2242.3|55
1667352000000|2022-11-02 01:20:00|2250|2244|2252.3|2246.3|2253|2247|2250|2244|47
1667352300000|2022-11-02 01:25:00|2252|2246|2246.8|2240.8|2252|2246|2246.3|2240.3|87
1667352600000|2022-11-02 01:30:00|2246.5|2240.5|2246.5|2240.5|2247|2241|2245.8|2239.8|58
1667352900000|2022-11-02 01:35:00|2246.8|2240.8|2250|2244|2250|2244|2246.3|2240.3|52
1667353200000|2022-11-02 01:40:00|2249.8|2243.8|2250.3|2244.3|2252|2246|2249|2243|61
1667353500000|2022-11-02 01:45:00|2250|2244|2250|2244|2250.3|2244.3|2247.8|2241.8|41
1667353800000|2022-11-02 01:50:00|2249.8|2243.8|2251.3|2245.3|2252.3|2246.3|2248.5|2242.5|81
1667354100000|2022-11-02 01:55:00|2251.5|2245.5|2251.5|2245.5|2252|2246|2251|2245|39
1667354400000|2022-11-02 02:00:00|2251.8|2245.8|2249.8|2243.8|2252|2246|2249.3|2243.3|62
1667354700000|2022-11-02 02:05:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2248.5|2242.5|22
1667355000000|2022-11-02 02:10:00|2249|2243|2251|2245|2251.5|2245.5|2248.5|2242.5|67
1667355300000|2022-11-02 02:15:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.8|2243.8|23
1667355600000|2022-11-02 02:20:00|2250|2244|2251.8|2245.8|2252.3|2246.3|2250|2244|39
1667355900000|2022-11-02 02:25:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|30
1667356200000|2022-11-02 02:30:00|2252.3|2246.3|2250.5|2244.5|2252.3|2246.3|2250.5|2244.5|50
1667356500000|2022-11-02 02:35:00|2250.8|2244.8|2250.3|2244.3|2252|2246|2250|2244|56
1667356800000|2022-11-02 02:40:00|2250.5|2244.5|2251.8|2245.8|2251.8|2245.8|2250|2244|36
1667357100000|2022-11-02 02:45:00|2251.5|2245.5|2254.3|2248.3|2254.8|2248.8|2251.5|2245.5|39
1667357400000|2022-11-02 02:50:00|2254.5|2248.5|2256.5|2250.5|2256.8|2250.8|2254|2248|14
1667357700000|2022-11-02 02:55:00|2256.3|2250.3|2259.3|2253.3|2261|2255|2255.8|2249.8|49
1667358000000|2022-11-02 03:00:00|2259|2253|2257.8|2251.8|2260.3|2254.3|2257|2251|65
1667358300000|2022-11-02 03:05:00|2258|2252|2259.5|2253.5|2260.8|2254.8|2256.8|2250.8|83
1667358600000|2022-11-02 03:10:00|2259.3|2253.3|2259.5|2253.5|2259.8|2253.8|2258.3|2252.3|37
1667358900000|2022-11-02 03:15:00|2259.8|2253.8|2260.8|2254.8|2261|2255|2252.6|2246.6|81
1667359200000|2022-11-02 03:20:00|2261|2255|2259.5|2253.5|2261.5|2255.5|2259.3|2253.3|65
1667359500000|2022-11-02 03:25:00|2259.3|2253.3|2258.5|2252.5|2260.3|2254.3|2257.3|2251.3|137
1667359800000|2022-11-02 03:30:00|2258.8|2252.8|2263.5|2257.5|2264.3|2258.3|2258.8|2252.8|29
1667360100000|2022-11-02 03:35:00|2263.8|2257.8|2263.5|2257.5|2264|2258|2261.5|2255.5|38
1667360400000|2022-11-02 03:40:00|2263.3|2257.3|2263.3|2257.3|2263.5|2257.5|2262.5|2256.5|32
1667360700000|2022-11-02 03:45:00|2263.5|2257.5|2263.3|2257.3|2263.8|2257.8|2262|2256|15
1667361000000|2022-11-02 03:50:00|2263.5|2257.5|2265|2259|2265|2259|2263.5|2257.5|12
1667361300000|2022-11-02 03:55:00|2264.8|2258.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|16
1667361600000|2022-11-02 04:00:00|2264|2258|2262.8|2256.8|2264.5|2258.5|2262.8|2256.8|17
1667361900000|2022-11-02 04:05:00|2262.5|2256.5|2260.5|2254.5|2262.5|2256.5|2259.8|2253.8|19
1667362200000|2022-11-02 04:10:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260|2254|16
1667362500000|2022-11-02 04:15:00|2261|2255|2260.5|2254.5|2261.3|2255.3|2260.5|2254.5|10
1667362800000|2022-11-02 04:20:00|2260.8|2254.8|2260|2254|2261|2255|2260|2254|12
1667363100000|2022-11-02 04:25:00|2260.3|2254.3|2261.5|2255.5|2262|2256|2260|2254|16
1667363400000|2022-11-02 04:30:00|2261.3|2255.3|2262|2256|2262|2256|2260.5|2254.5|13
1667363700000|2022-11-02 04:35:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.3|2255.3|15
1667364000000|2022-11-02 04:40:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2258.8|2252.8|10
1667364300000|2022-11-02 04:45:00|2259|2253|2256.3|2250.3|2259.3|2253.3|2254.6|2248.6|11
1667364600000|2022-11-02 04:50:00|2256|2250|2254.8|2248.8|2256.3|2250.3|2254.8|2248.8|7
1667364900000|2022-11-02 04:55:00|2254.5|2248.5|2255.8|2249.8|2256.3|2250.3|2254.5|2248.5|20
1667365200000|2022-11-02 05:00:00|2256|2250|2259.5|2253.5|2259.8|2253.8|2256|2250|29
1667365500000|2022-11-02 05:05:00|2259.8|2253.8|2258.5|2252.5|2259.8|2253.8|2257.5|2251.5|18
1667365800000|2022-11-02 05:10:00|2258.3|2252.3|2257|2251|2258.3|2252.3|2256.8|2250.8|22
1667366100000|2022-11-02 05:15:00|2257.3|2251.3|2260.3|2254.3|2260.3|2254.3|2256.8|2250.8|23
1667366400000|2022-11-02 05:20:00|2260.5|2254.5|2261.3|2255.3|2261.5|2255.5|2260.5|2254.5|28
1667366700000|2022-11-02 05:25:00|2260.8|2254.8|2257.8|2251.8|2261.3|2255.3|2257.5|2251.5|35
1667367000000|2022-11-02 05:30:00|2257.5|2251.5|2255.5|2249.5|2258|2252|2255.3|2249.3|49
1667367300000|2022-11-02 05:35:00|2255.8|2249.8|2259.3|2253.3|2259.8|2253.8|2254.3|2248.3|51
1667367600000|2022-11-02 05:40:00|2259.5|2253.5|2261.3|2255.3|2261.5|2255.5|2258.5|2252.5|45
1667367900000|2022-11-02 05:45:00|2261.5|2255.5|2262.3|2256.3|2262.5|2256.5|2259.3|2253.3|53
1667368200000|2022-11-02 05:50:00|2261.8|2255.8|2259.8|2253.8|2262.3|2256.3|2258.5|2252.5|97
1667368500000|2022-11-02 05:55:00|2260.3|2254.3|2259.3|2253.3|2260.8|2254.8|2258.8|2252.8|78
1667368800000|2022-11-02 06:00:00|2259.8|2253.8|2258.8|2252.8|2260.5|2254.5|2258.3|2252.3|55
1667369100000|2022-11-02 06:05:00|2258.5|2252.5|2256|2250|2259.3|2253.3|2255.8|2249.8|44
1667369400000|2022-11-02 06:10:00|2256.3|2250.3|2255|2249|2256.5|2250.5|2254.5|2248.5|72
1667369700000|2022-11-02 06:15:00|2254.8|2248.8|2257.3|2251.3|2257.5|2251.5|2254.5|2248.5|73
1667370000000|2022-11-02 06:20:00|2257|2251|2255|2249|2257.8|2251.8|2255|2249|85
1667370300000|2022-11-02 06:25:00|2255.3|2249.3|2255|2249|2257.5|2251.5|2254.5|2248.5|55
1667370600000|2022-11-02 06:30:00|2254.8|2248.8|2251.5|2245.5|2256.3|2250.3|2250.3|2244.3|176
1667370900000|2022-11-02 06:35:00|2251.8|2245.8|2253.8|2247.8|2254.8|2248.8|2250.3|2244.3|47
1667371200000|2022-11-02 06:40:00|2253.5|2247.5|2250.8|2244.8|2255.5|2249.5|2250.5|2244.5|34
1667371500000|2022-11-02 06:45:00|2251|2245|2254.5|2248.5|2254.8|2248.8|2250.8|2244.8|43
1667371800000|2022-11-02 06:50:00|2254.8|2248.8|2254.5|2248.5|2256.3|2250.3|2254|2248|40
1667372100000|2022-11-02 06:55:00|2254.3|2248.3|2255.5|2249.5|2256|2250|2254|2248|51
1667372400000|2022-11-02 07:00:00|2255.8|2249.8|2257.3|2251.3|2257.3|2251.3|2253.8|2247.8|36
1667372700000|2022-11-02 07:05:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2256.3|2250.3|19
1667373000000|2022-11-02 07:10:00|2257.5|2251.5|2253.8|2247.8|2258|2252|2253|2247|28
1667373300000|2022-11-02 07:15:00|2252.8|2246.8|2250.3|2244.3|2252.8|2246.8|2249.5|2243.5|19
1667373600000|2022-11-02 07:20:00|2250|2244|2251.8|2245.8|2252|2246|2249.8|2243.8|18
1667373900000|2022-11-02 07:25:00|2251.5|2245.5|2252|2246|2252.8|2246.8|2250.3|2244.3|22
1667374200000|2022-11-02 07:30:00|2251.8|2245.8|2255.3|2249.3|2256.5|2250.5|2251.8|2245.8|41
1667374500000|2022-11-02 07:35:00|2255.5|2249.5|2257.3|2251.3|2257.3|2251.3|2254|2248|43
1667374800000|2022-11-02 07:40:00|2257|2251|2275.4|2269.4|2278.1|2272.1|2257|2251|73
1667375100000|2022-11-02 07:45:00|2275.6|2269.6|2269|2263|2276.1|2270.1|2268.8|2262.8|40
1667375400000|2022-11-02 07:50:00|2269.3|2263.3|2270.5|2264.5|2271.8|2265.8|2269.3|2263.3|33
1667375700000|2022-11-02 07:55:00|2270.8|2264.8|2269.5|2263.5|2272.5|2266.5|2269|2263|48
1667376000000|2022-11-02 08:00:00|2270|2264|2272.3|2266.3|2279.1|2273.1|2270|2264|130
1667376300000|2022-11-02 08:05:00|2272|2266|2266.3|2260.3|2274.8|2268.8|2266.3|2260.3|80
1667376600000|2022-11-02 08:10:00|2266|2260|2268.5|2262.5|2271|2265|2265.5|2259.5|89
1667376900000|2022-11-02 08:15:00|2268.8|2262.8|2267|2261|2271.5|2265.5|2266.3|2260.3|84
1667377200000|2022-11-02 08:20:00|2267.3|2261.3|2266.3|2260.3|2268|2262|2266|2260|59
1667377500000|2022-11-02 08:25:00|2266.5|2260.5|2267|2261|2267.3|2261.3|2264.5|2258.5|44
1667377800000|2022-11-02 08:30:00|2267.3|2261.3|2267|2261|2267.8|2261.8|2266|2260|31
1667378100000|2022-11-02 08:35:00|2266.8|2260.8|2267|2261|2267.8|2261.8|2265|2259|49
1667378400000|2022-11-02 08:40:00|2266.8|2260.8|2267|2261|2267.5|2261.5|2265|2259|36
1667378700000|2022-11-02 08:45:00|2266.5|2260.5|2267.8|2261.8|2267.8|2261.8|2265|2259|30
1667379000000|2022-11-02 08:50:00|2268|2262|2263.8|2257.8|2268|2262|2263|2257|22
1667379300000|2022-11-02 08:55:00|2264|2258|2264|2258|2265.3|2259.3|2263.5|2257.5|44
1667379600000|2022-11-02 09:00:00|2263.8|2257.8|2264.5|2258.5|2267.3|2261.3|2263.8|2257.8|48
1667379900000|2022-11-02 09:05:00|2265.3|2259.3|2262.3|2256.3|2265.5|2259.5|2261.8|2255.8|32
1667380200000|2022-11-02 09:10:00|2262.5|2256.5|2261.8|2255.8|2262.5|2256.5|2260.5|2254.5|53
1667380500000|2022-11-02 09:15:00|2261.5|2255.5|2260.8|2254.8|2262|2256|2260|2254|33
1667380800000|2022-11-02 09:20:00|2261.3|2255.3|2260.8|2254.8|2262.3|2256.3|2260.5|2254.5|16
1667381100000|2022-11-02 09:25:00|2261.5|2255.5|2261.8|2255.8|2262.8|2256.8|2261.3|2255.3|22
1667381400000|2022-11-02 09:30:00|2261.5|2255.5|2261.3|2255.3|2262|2256|2260.3|2254.3|29
1667381700000|2022-11-02 09:35:00|2261|2255|2261.3|2255.3|2263|2257|2261|2255|28
1667382000000|2022-11-02 09:40:00|2261|2255|2261|2255|2262.8|2256.8|2260.5|2254.5|36
1667382300000|2022-11-02 09:45:00|2260.8|2254.8|2256|2250|2262.3|2256.3|2255.8|2249.8|34
1667382600000|2022-11-02 09:50:00|2256.3|2250.3|2257.8|2251.8|2258|2252|2255.5|2249.5|56
1667382900000|2022-11-02 09:55:00|2258|2252|2257.5|2251.5|2259.8|2253.8|2256.5|2250.5|53
1667383200000|2022-11-02 10:00:00|2257|2251|2259.3|2253.3|2259.3|2253.3|2256|2250|29
1667383500000|2022-11-02 10:05:00|2259.5|2253.5|2258.5|2252.5|2259.8|2253.8|2257.3|2251.3|14
1667383800000|2022-11-02 10:10:00|2258.3|2252.3|2257.5|2251.5|2258.8|2252.8|2257|2251|22
1667384100000|2022-11-02 10:15:00|2257.8|2251.8|2258|2252|2258|2252|2256|2250|22
1667384400000|2022-11-02 10:20:00|2257.5|2251.5|2261.8|2255.8|2261.8|2255.8|2257.3|2251.3|24
1667384700000|2022-11-02 10:25:00|2260.8|2254.8|2257.3|2251.3|2260.8|2254.8|2256.3|2250.3|39
1667385000000|2022-11-02 10:30:00|2257.5|2251.5|2256.8|2250.8|2257.5|2251.5|2256.5|2250.5|28
1667385300000|2022-11-02 10:35:00|2256.5|2250.5|2247.5|2241.5|2256.5|2250.5|2247.5|2241.5|53
1667385600000|2022-11-02 10:40:00|2247.8|2241.8|2245.3|2239.3|2250.3|2244.3|2245.3|2239.3|73
1667385900000|2022-11-02 10:45:00|2245.5|2239.5|2239.8|2233.8|2246|2240|2239.8|2233.8|52
1667386200000|2022-11-02 10:50:00|2240|2234|2243.3|2237.3|2245.5|2239.5|2240|2234|61
1667386500000|2022-11-02 10:55:00|2243|2237|2238.5|2232.5|2243|2237|2236.3|2230.3|72
1667386800000|2022-11-02 11:00:00|2238.3|2232.3|2243.5|2237.5|2243.5|2237.5|2238|2232|45
1667387100000|2022-11-02 11:05:00|2243.8|2237.8|2251.5|2245.5|2251.5|2245.5|2242.5|2236.5|76
1667387400000|2022-11-02 11:10:00|2250.8|2244.8|2251.5|2245.5|2255.5|2249.5|2250.5|2244.5|68
1667387700000|2022-11-02 11:15:00|2251.8|2245.8|2255.3|2249.3|2256.5|2250.5|2251.5|2245.5|46
1667388000000|2022-11-02 11:20:00|2255.5|2249.5|2252|2246|2255.5|2249.5|2252|2246|44
1667388300000|2022-11-02 11:25:00|2252.3|2246.3|2250.5|2244.5|2252.3|2246.3|2249.8|2243.8|36
1667388600000|2022-11-02 11:30:00|2250.8|2244.8|2250.3|2244.3|2253.8|2247.8|2250|2244|36
1667388900000|2022-11-02 11:35:00|2250|2244|2250|2244|2250.8|2244.8|2249|2243|37
1667389200000|2022-11-02 11:40:00|2249.8|2243.8|2246.3|2240.3|2250|2244|2244.5|2238.5|41
1667389500000|2022-11-02 11:45:00|2246.5|2240.5|2251|2245|2251.3|2245.3|2246|2240|43
1667389800000|2022-11-02 11:50:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2247.8|2241.8|71
1667390100000|2022-11-02 11:55:00|2250.5|2244.5|2252|2246|2255.5|2249.5|2250.3|2244.3|49
1667390400000|2022-11-02 12:00:00|2251.8|2245.8|2255.5|2249.5|2255.8|2249.8|2249.8|2243.8|59
1667390700000|2022-11-02 12:05:00|2255.8|2249.8|2261.5|2255.5|2261.5|2255.5|2253.3|2247.3|59
1667391000000|2022-11-02 12:10:00|2261.3|2255.3|2265.8|2259.8|2266|2260|2259|2253|73
1667391300000|2022-11-02 12:15:00|2265.5|2259.5|2262.8|2256.8|2265.5|2259.5|2260.8|2254.8|166
1667391600000|2022-11-02 12:20:00|2262.5|2256.5|2258.8|2252.8|2263|2257|2258.3|2252.3|81
1667391900000|2022-11-02 12:25:00|2258.5|2252.5|2257.3|2251.3|2260|2254|2255.3|2249.3|86
1667392200000|2022-11-02 12:30:00|2257.5|2251.5|2260|2254|2260|2254|2254.3|2248.3|86
1667392500000|2022-11-02 12:35:00|2259.8|2253.8|2256.8|2250.8|2260.3|2254.3|2256.3|2250.3|64
1667392800000|2022-11-02 12:40:00|2256.5|2250.5|2242.1|2236.1|2260.3|2254.3|2242.1|2236.1|162
1667393100000|2022-11-02 12:45:00|2241.9|2235.9|2249.3|2243.3|2251.5|2245.5|2239.9|2233.9|134
1667393400000|2022-11-02 12:50:00|2249.5|2243.5|2245.5|2239.5|2251.5|2245.5|2245.5|2239.5|91
1667393700000|2022-11-02 12:55:00|2245|2239|2243.5|2237.5|2254|2248|2242|2236|200
1667394000000|2022-11-02 13:00:00|2243.3|2237.3|2243.5|2237.5|2247|2241|2241.3|2235.3|169
1667394300000|2022-11-02 13:05:00|2244|2238|2250.5|2244.5|2253.5|2247.5|2244|2238|122
1667394600000|2022-11-02 13:10:00|2250.8|2244.8|2254|2248|2256.8|2250.8|2250.5|2244.5|95
1667394900000|2022-11-02 13:15:00|2253.8|2247.8|2255.3|2249.3|2256.3|2250.3|2252.3|2246.3|96
1667395200000|2022-11-02 13:20:00|2255|2249|2253|2247|2256.3|2250.3|2252.5|2246.5|90
1667395500000|2022-11-02 13:25:00|2253.3|2247.3|2253.5|2247.5|2255.8|2249.8|2253|2247|65
1667395800000|2022-11-02 13:30:00|2253.3|2247.3|2250.8|2244.8|2254.5|2248.5|2249.8|2243.8|141
1667396100000|2022-11-02 13:35:00|2251|2245|2250|2244|2251.3|2245.3|2246.3|2240.3|100
1667396400000|2022-11-02 13:40:00|2249.8|2243.8|2256|2250|2256.5|2250.5|2249.8|2243.8|86
1667396700000|2022-11-02 13:45:00|2256.3|2250.3|2256.5|2250.5|2259.8|2253.8|2255.5|2249.5|90
1667397000000|2022-11-02 13:50:00|2256.8|2250.8|2255.5|2249.5|2262|2256|2255.5|2249.5|106
1667397300000|2022-11-02 13:55:00|2255.3|2249.3|2259|2253|2259|2253|2255.3|2249.3|90
1667397600000|2022-11-02 14:00:00|2259.3|2253.3|2253|2247|2259.3|2253.3|2251|2245|98
1667397900000|2022-11-02 14:05:00|2253.3|2247.3|2251.8|2245.8|2254.8|2248.8|2251|2245|77
1667398200000|2022-11-02 14:10:00|2252|2246|2254|2248|2254.5|2248.5|2251.5|2245.5|90
1667398500000|2022-11-02 14:15:00|2253.8|2247.8|2255.5|2249.5|2255.8|2249.8|2252|2246|66
1667398800000|2022-11-02 14:20:00|2255.3|2249.3|2258.8|2252.8|2261|2255|2253.8|2247.8|86
1667399100000|2022-11-02 14:25:00|2259|2253|2257.5|2251.5|2261|2255|2255.8|2249.8|82
1667399400000|2022-11-02 14:30:00|2257.8|2251.8|2256.8|2250.8|2258.8|2252.8|2254.3|2248.3|78
1667399700000|2022-11-02 14:35:00|2256.5|2250.5|2256.3|2250.3|2257.8|2251.8|2255.3|2249.3|76
1667400000000|2022-11-02 14:40:00|2256.5|2250.5|2261|2255|2262|2256|2256.5|2250.5|77
1667400300000|2022-11-02 14:45:00|2261.3|2255.3|2261.8|2255.8|2264.8|2258.8|2259.3|2253.3|109
1667400600000|2022-11-02 14:50:00|2261.3|2255.3|2258.5|2252.5|2261.3|2255.3|2253.5|2247.5|51
1667400900000|2022-11-02 14:55:00|2258.8|2252.8|2261.3|2255.3|2264|2258|2258.5|2252.5|64
1667401200000|2022-11-02 15:00:00|2261.5|2255.5|2261.5|2255.5|2263.3|2257.3|2259.3|2253.3|60
1667401500000|2022-11-02 15:05:00|2261.3|2255.3|2259.8|2253.8|2261.5|2255.5|2257.3|2251.3|67
1667401800000|2022-11-02 15:10:00|2260|2254|2259.8|2253.8|2260.3|2254.3|2255|2249|65
1667402100000|2022-11-02 15:15:00|2260.3|2254.3|2258.8|2252.8|2261.3|2255.3|2258.3|2252.3|55
1667402400000|2022-11-02 15:20:00|2259|2253|2260|2254|2260|2254|2255.8|2249.8|40
1667402700000|2022-11-02 15:25:00|2259.8|2253.8|2260|2254|2260.8|2254.8|2257.8|2251.8|83
1667403000000|2022-11-02 15:30:00|2259.8|2253.8|2262|2256|2262.3|2256.3|2258.3|2252.3|115
1667403300000|2022-11-02 15:35:00|2261.8|2255.8|2263.5|2257.5|2265|2259|2261.8|2255.8|50
1667403600000|2022-11-02 15:40:00|2263|2257|2264.8|2258.8|2266.3|2260.3|2261.5|2255.5|59
1667403900000|2022-11-02 15:45:00|2265|2259|2265.8|2259.8|2266|2260|2263.8|2257.8|47
1667404200000|2022-11-02 15:50:00|2266|2260|2262.8|2256.8|2266.3|2260.3|2262.8|2256.8|40
1667404500000|2022-11-02 15:55:00|2262.5|2256.5|2262.5|2256.5|2263.8|2257.8|2260.5|2254.5|61
1667404800000|2022-11-02 16:00:00|2262.3|2256.3|2264|2258|2264|2258|2261.5|2255.5|34
1667405100000|2022-11-02 16:05:00|2263.8|2257.8|2263.8|2257.8|2266|2260|2262.5|2256.5|58
1667405400000|2022-11-02 16:10:00|2263.5|2257.5|2264|2258|2265.8|2259.8|2263|2257|43
1667405700000|2022-11-02 16:15:00|2264.5|2258.5|2263.8|2257.8|2264.8|2258.8|2262|2256|80
1667406000000|2022-11-02 16:20:00|2263.5|2257.5|2262.5|2256.5|2265|2259|2261.8|2255.8|42
1667406300000|2022-11-02 16:25:00|2262.3|2256.3|2263.3|2257.3|2263.8|2257.8|2259|2253|65
1667406600000|2022-11-02 16:30:00|2263.5|2257.5|2256.9|2250.9|2263.8|2257.8|2248.5|2242.5|134
1667406900000|2022-11-02 16:35:00|2256|2250|2256|2250|2257|2251|2253.5|2247.5|71
1667407200000|2022-11-02 16:40:00|2256.3|2250.3|2254.5|2248.5|2256.8|2250.8|2254|2248|42
1667407500000|2022-11-02 16:45:00|2254.3|2248.3|2256|2250|2258|2252|2253|2247|84
1667407800000|2022-11-02 16:50:00|2255.8|2249.8|2255.8|2249.8|2256|2250|2253.3|2247.3|27
1667408100000|2022-11-02 16:55:00|2256|2250|2256.8|2250.8|2258.4|2252.4|2255|2249|61
1667408400000|2022-11-02 17:00:00|2256.3|2250.3|2255.5|2249.5|2256.8|2250.8|2255.3|2249.3|30
1667408700000|2022-11-02 17:05:00|2255.3|2249.3|2255|2249|2256|2250|2254|2248|22
1667409000000|2022-11-02 17:10:00|2255.5|2249.5|2255.3|2249.3|2256.5|2250.5|2255.3|2249.3|22
1667409300000|2022-11-02 17:15:00|2254.5|2248.5|2256.5|2250.5|2256.5|2250.5|2253.3|2247.3|28
1667409600000|2022-11-02 17:20:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256.5|2250.5|2
1667409900000|2022-11-02 17:25:00|2255.8|2249.8|2257|2251|2257|2251|2254.8|2248.8|9
1667410200000|2022-11-02 17:30:00|2256.8|2250.8|2255.8|2249.8|2256.8|2250.8|2254.5|2248.5|39
1667410500000|2022-11-02 17:35:00|2255.5|2249.5|2258|2252|2258.5|2252.5|2255|2249|49
1667410800000|2022-11-02 17:40:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2256.8|2250.8|70
1667411100000|2022-11-02 17:45:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|93
1667411400000|2022-11-02 17:50:00|2258|2252|2259|2253|2260.5|2254.5|2257.8|2251.8|31
1667411700000|2022-11-02 17:55:00|2258.8|2252.8|2262.5|2253.5|2262.5|2253.5|2258.3|2252|19
1667412000000|2022-11-02 18:00:00|2261|2255|2273.5|2267.5|2277|2267.8|2261|2255|294
1667412300000|2022-11-02 18:05:00|2274|2268|2272.8|2266.8|2275|2269|2270.6|2264.6|38
1667412600000|2022-11-02 18:10:00|2273|2267|2271.3|2265.3|2273|2267|2270.3|2264.3|69
1667412900000|2022-11-02 18:15:00|2271.5|2265.5|2270.5|2264.5|2271.8|2265.8|2269.5|2263.5|168
1667413200000|2022-11-02 18:20:00|2270.3|2264.3|2271.3|2265.3|2271.5|2265.5|2269.5|2263.5|149
1667413500000|2022-11-02 18:25:00|2271.5|2265.5|2272|2266|2272|2266|2271|2265|73
1667413800000|2022-11-02 18:30:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2271|2265|240
1667414100000|2022-11-02 18:35:00|2272|2266|2261|2255|2273|2267|2260|2254|153
1667414400000|2022-11-02 18:40:00|2261.3|2255.3|2264|2258|2264|2258|2259.5|2253.5|52
1667414700000|2022-11-02 18:45:00|2263.5|2257.5|2266|2260|2266.5|2260.5|2262.8|2256.8|184
1667415000000|2022-11-02 18:50:00|2266.3|2260.3|2257.8|2251.8|2266.3|2260.3|2257.5|2251.5|111
1667415300000|2022-11-02 18:55:00|2257.5|2251.5|2261.5|2246.5|2263|2251.8|2257.5|2244.5|11
1667437200000|2022-11-03 01:00:00|2249.9|2243.9|2251.9|2245.9|2252.4|2246.4|2249.9|2243.9|50
1667437500000|2022-11-03 01:05:00|2251.6|2245.6|2261.4|2255.4|2261.4|2255.4|2250.6|2244.6|67
1667437800000|2022-11-03 01:10:00|2261.1|2255.1|2265.5|2259.5|2265.5|2259.5|2258.9|2252.9|106
1667438100000|2022-11-03 01:15:00|2265.3|2259.3|2259.8|2253.8|2265.5|2259.5|2259.3|2253.3|147
1667438400000|2022-11-03 01:20:00|2260|2254|2261|2255|2261.8|2255.8|2257.8|2251.8|81
1667438700000|2022-11-03 01:25:00|2261.3|2255.3|2261.8|2255.8|2262|2256|2260.5|2254.5|52
1667439000000|2022-11-03 01:30:00|2261.5|2255.5|2269.5|2263.5|2270|2264|2260.8|2254.8|96
1667439300000|2022-11-03 01:35:00|2269.8|2263.8|2268|2262|2269.8|2263.8|2267.5|2261.5|71
1667439600000|2022-11-03 01:40:00|2267.8|2261.8|2268.3|2262.3|2269|2263|2266.8|2260.8|53
1667439900000|2022-11-03 01:45:00|2268.5|2262.5|2270|2264|2273.3|2267.3|2268.3|2262.3|60
1667440200000|2022-11-03 01:50:00|2270.3|2264.3|2270|2264|2272.3|2266.3|2269.3|2263.3|45
1667440500000|2022-11-03 01:55:00|2270.3|2264.3|2269.3|2263.3|2270.3|2264.3|2268.3|2262.3|33
1667440800000|2022-11-03 02:00:00|2269.5|2263.5|2269|2263|2270.3|2264.3|2268.5|2262.5|55
1667441100000|2022-11-03 02:05:00|2268.8|2262.8|2268.5|2262.5|2269.5|2263.5|2268.5|2262.5|25
1667441400000|2022-11-03 02:10:00|2268.8|2262.8|2270|2264|2270.5|2264.5|2268.5|2262.5|46
1667441700000|2022-11-03 02:15:00|2270.3|2264.3|2270.5|2264.5|2271|2265|2270.3|2264.3|5
1667442000000|2022-11-03 02:20:00|2270.8|2264.8|2270.3|2264.3|2271|2265|2270|2264|6
1667442300000|2022-11-03 02:25:00|2270|2264|2270.5|2264.5|2270.5|2264.5|2269.8|2263.8|19
1667442600000|2022-11-03 02:30:00|2270.3|2264.3|2266.5|2260.5|2273.5|2267.5|2265.8|2259.8|83
1667442900000|2022-11-03 02:35:00|2266.8|2260.8|2268|2262|2270.3|2264.3|2266|2260|52
1667443200000|2022-11-03 02:40:00|2268.3|2262.3|2269.8|2263.8|2270.3|2264.3|2268.3|2262.3|26
1667443500000|2022-11-03 02:45:00|2270|2264|2268|2262|2270.8|2264.8|2268|2262|50
1667443800000|2022-11-03 02:50:00|2268.3|2262.3|2264.5|2258.5|2269|2263|2264.5|2258.5|67
1667444100000|2022-11-03 02:55:00|2265.5|2259.5|2262.8|2256.8|2265.8|2259.8|2260.4|2254.4|126
1667444400000|2022-11-03 03:00:00|2263|2257|2268.3|2262.3|2268.3|2262.3|2263|2257|36
1667444700000|2022-11-03 03:05:00|2268|2262|2267|2261|2268.5|2262.5|2265.8|2259.8|29
1667445000000|2022-11-03 03:10:00|2266.8|2260.8|2268|2262|2269.8|2263.8|2266.8|2260.8|27
1667445300000|2022-11-03 03:15:00|2267.8|2261.8|2267|2261|2270|2264|2266.8|2260.8|36
1667445600000|2022-11-03 03:20:00|2267.3|2261.3|2270|2264|2270.5|2264.5|2267.3|2261.3|54
1667445900000|2022-11-03 03:25:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2267.5|2261.5|26
1667446200000|2022-11-03 03:30:00|2268.8|2262.8|2265|2259|2268.8|2262.8|2264.5|2258.5|30
1667446500000|2022-11-03 03:35:00|2264.8|2258.8|2262.8|2256.8|2265.3|2259.3|2262.3|2256.3|67
1667446800000|2022-11-03 03:40:00|2262.5|2256.5|2263.3|2257.3|2264.5|2258.5|2262.5|2256.5|25
1667447100000|2022-11-03 03:45:00|2263|2257|2263.3|2257.3|2263.5|2257.5|2263|2257|4
1667447400000|2022-11-03 03:50:00|2263|2257|2263|2257|2263.5|2257.5|2262.8|2256.8|9
1667447700000|2022-11-03 03:55:00|2262.8|2256.8|2265.8|2259.8|2265.8|2259.8|2262.8|2256.8|29
1667448000000|2022-11-03 04:00:00|2266|2260|2265.5|2259.5|2266.5|2260.5|2265.3|2259.3|15
1667448300000|2022-11-03 04:05:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2264|2258|29
1667448600000|2022-11-03 04:10:00|2264.8|2258.8|2264|2258|2265|2259|2263.5|2257.5|14
1667448900000|2022-11-03 04:15:00|2264.5|2258.5|2264.8|2258.8|2265.5|2259.5|2264|2258|28
1667449200000|2022-11-03 04:20:00|2264.5|2258.5|2265|2259|2265.8|2259.8|2264.5|2258.5|29
1667449500000|2022-11-03 04:25:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2264.5|2258.5|32
1667449800000|2022-11-03 04:30:00|2264.8|2258.8|2264.5|2258.5|2265|2259|2262.3|2256.3|27
1667450100000|2022-11-03 04:35:00|2264.8|2258.8|2265|2259|2265.5|2259.5|2264.5|2258.5|18
1667450400000|2022-11-03 04:40:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1667450700000|2022-11-03 04:45:00|2265.5|2259.5|2266|2260|2266.8|2260.8|2265.5|2259.5|8
1667451000000|2022-11-03 04:50:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.8|2259.8|3
1667451300000|2022-11-03 04:55:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1667451600000|2022-11-03 05:00:00|2266|2260|2265.5|2259.5|2266.5|2260.5|2264.5|2258.5|14
1667451900000|2022-11-03 05:05:00|2265.3|2259.3|2264.8|2258.8|2267|2261|2264.8|2258.8|22
1667452200000|2022-11-03 05:10:00|2265|2259|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|22
1667452500000|2022-11-03 05:15:00|2265|2259|2268|2262|2268|2262|2264.8|2258.8|17
1667452800000|2022-11-03 05:20:00|2267.8|2261.8|2267|2261|2268.3|2262.3|2267|2261|13
1667453100000|2022-11-03 05:25:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2266.5|2260.5|18
1667453400000|2022-11-03 05:30:00|2266.8|2260.8|2266|2260|2268.8|2262.8|2265.8|2259.8|93
1667453700000|2022-11-03 05:35:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2264|2258|40
1667454000000|2022-11-03 05:40:00|2264.3|2258.3|2265.8|2259.8|2267.3|2261.3|2264.3|2258.3|25
1667454300000|2022-11-03 05:45:00|2265.5|2259.5|2264.5|2258.5|2266.3|2260.3|2263.8|2257.8|36
1667454600000|2022-11-03 05:50:00|2264.3|2258.3|2266.8|2260.8|2267|2261|2264.3|2258.3|34
1667454900000|2022-11-03 05:55:00|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2265.5|2259.5|23
1667455200000|2022-11-03 06:00:00|2266.3|2260.3|2260|2254|2266.8|2260.8|2259.8|2253.8|61
1667455500000|2022-11-03 06:05:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|35
1667455800000|2022-11-03 06:10:00|2260|2254|2258.5|2252.5|2260.3|2254.3|2258|2252|53
1667456100000|2022-11-03 06:15:00|2258.3|2252.3|2257.3|2251.3|2258.8|2252.8|2257.3|2251.3|40
1667456400000|2022-11-03 06:20:00|2258|2252|2255.8|2249.8|2258|2252|2255.5|2249.5|48
1667456700000|2022-11-03 06:25:00|2256.3|2250.3|2256.5|2250.5|2257.5|2251.5|2256.3|2250.3|53
1667457000000|2022-11-03 06:30:00|2256.8|2250.8|2255.8|2249.8|2256.8|2250.8|2253.3|2247.3|51
1667457300000|2022-11-03 06:35:00|2255.3|2249.3|2256.8|2250.8|2257|2251|2255.3|2249.3|49
1667457600000|2022-11-03 06:40:00|2256.5|2250.5|2256.5|2250.5|2257.3|2251.3|2255|2249|42
1667457900000|2022-11-03 06:45:00|2256.8|2250.8|2255.5|2249.5|2256.8|2250.8|2255.3|2249.3|38
1667458200000|2022-11-03 06:50:00|2255.3|2249.3|2254.3|2248.3|2255.5|2249.5|2253.3|2247.3|54
1667458500000|2022-11-03 06:55:00|2254.5|2248.5|2253.5|2247.5|2255.5|2249.5|2253.3|2247.3|46
1667458800000|2022-11-03 07:00:00|2253.8|2247.8|2245|2239|2253.8|2247.8|2244.5|2238.5|109
1667459100000|2022-11-03 07:05:00|2245.3|2239.3|2246.3|2240.3|2247.3|2241.3|2245.3|2239.3|48
1667459400000|2022-11-03 07:10:00|2246.5|2240.5|2245.8|2239.8|2247|2241|2245|2239|38
1667459700000|2022-11-03 07:15:00|2245.5|2239.5|2246.3|2240.3|2247|2241|2245.3|2239.3|45
1667460000000|2022-11-03 07:20:00|2246.5|2240.5|2245.8|2239.8|2248.8|2242.8|2244.8|2238.8|53
1667460300000|2022-11-03 07:25:00|2245.5|2239.5|2247.3|2241.3|2248|2242|2245.5|2239.5|44
1667460600000|2022-11-03 07:30:00|2247.5|2241.5|2247|2241|2249.5|2243.5|2245|2239|63
1667460900000|2022-11-03 07:35:00|2246.8|2240.8|2249.8|2243.8|2251.5|2245.5|2246.8|2240.8|36
1667461200000|2022-11-03 07:40:00|2249.5|2243.5|2250|2244|2250.5|2244.5|2248.3|2242.3|25
1667461500000|2022-11-03 07:45:00|2249.5|2243.5|2246|2240|2250|2244|2245.5|2239.5|57
1667461800000|2022-11-03 07:50:00|2246.3|2240.3|2247.8|2241.8|2248|2242|2245.8|2239.8|36
1667462100000|2022-11-03 07:55:00|2248|2242|2251|2245|2251|2245|2247.5|2241.5|38
1667462400000|2022-11-03 08:00:00|2250.8|2244.8|2240.1|2234.1|2252.3|2246.3|2239.4|2233.4|102
1667462700000|2022-11-03 08:05:00|2240.3|2234.3|2247.3|2241.3|2247.3|2241.3|2239.5|2233.5|55
1667463000000|2022-11-03 08:10:00|2247.5|2241.5|2246.5|2240.5|2248.3|2242.3|2242.8|2236.8|96
1667463300000|2022-11-03 08:15:00|2246.8|2240.8|2239.8|2233.8|2247|2241|2238.5|2232.5|60
1667463600000|2022-11-03 08:20:00|2239.5|2233.5|2244.8|2238.8|2247|2241|2239|2233|82
1667463900000|2022-11-03 08:25:00|2245|2239|2240|2234|2246.3|2240.3|2239.5|2233.5|90
1667464200000|2022-11-03 08:30:00|2239.8|2233.8|2240.5|2234.5|2240.8|2234.8|2238.5|2232.5|65
1667464500000|2022-11-03 08:35:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2239.5|2233.5|49
1667464800000|2022-11-03 08:40:00|2240.3|2234.3|2240|2234|2241.3|2235.3|2238.5|2232.5|35
1667465100000|2022-11-03 08:45:00|2240.3|2234.3|2244.8|2238.8|2246|2240|2239.5|2233.5|68
1667465400000|2022-11-03 08:50:00|2245|2239|2240.8|2234.8|2246|2240|2240.8|2234.8|60
1667465700000|2022-11-03 08:55:00|2241|2235|2243|2237|2243|2237|2240.5|2234.5|53
1667466000000|2022-11-03 09:00:00|2242.8|2236.8|2242.5|2236.5|2247.3|2241.3|2241.6|2235.6|93
1667466300000|2022-11-03 09:05:00|2242.3|2236.3|2244.8|2238.8|2248|2242|2242|2236|65
1667466600000|2022-11-03 09:10:00|2244.5|2238.5|2234|2228|2244.5|2238.5|2233|2227|75
1667466900000|2022-11-03 09:15:00|2233.8|2227.8|2230|2224|2233.8|2227.8|2229.8|2223.8|62
1667467200000|2022-11-03 09:20:00|2230.3|2224.3|2230.5|2224.5|2230.8|2224.8|2228.8|2222.8|60
1667467500000|2022-11-03 09:25:00|2230.3|2224.3|2228.8|2222.8|2231.3|2225.3|2228.5|2222.5|81
1667467800000|2022-11-03 09:30:00|2229|2223|2221.1|2215.1|2229|2223|2220.4|2214.4|69
1667468100000|2022-11-03 09:35:00|2220.9|2214.9|2229.5|2223.5|2229.5|2223.5|2220.5|2214.5|95
1667468400000|2022-11-03 09:40:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2223.5|2217.5|77
1667468700000|2022-11-03 09:45:00|2227.3|2221.3|2231|2225|2231|2225|2226.8|2220.8|71
1667469000000|2022-11-03 09:50:00|2231.5|2225.5|2229.5|2223.5|2232|2226|2229.3|2223.3|77
1667469300000|2022-11-03 09:55:00|2229.3|2223.3|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|107
1667469600000|2022-11-03 10:00:00|2230.5|2224.5|2230|2224|2231.5|2225.5|2229.5|2223.5|58
1667469900000|2022-11-03 10:05:00|2229.8|2223.8|2229.8|2223.8|2231.3|2225.3|2229.5|2223.5|63
1667470200000|2022-11-03 10:10:00|2230|2224|2230.3|2224.3|2231|2225|2229.8|2223.8|55
1667470500000|2022-11-03 10:15:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.5|2223.5|36
1667470800000|2022-11-03 10:20:00|2230.5|2224.5|2229.8|2223.8|2231|2225|2229.5|2223.5|63
1667471100000|2022-11-03 10:25:00|2229.5|2223.5|2230|2224|2230.5|2224.5|2229.5|2223.5|53
1667471400000|2022-11-03 10:30:00|2229.8|2223.8|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|55
1667471700000|2022-11-03 10:35:00|2230.5|2224.5|2230.3|2224.3|2231|2225|2229.5|2223.5|29
1667472000000|2022-11-03 10:40:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2229.8|2223.8|45
1667472300000|2022-11-03 10:45:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2229.8|2223.8|40
1667472600000|2022-11-03 10:50:00|2230.3|2224.3|2230|2224|2230.5|2224.5|2229.8|2223.8|13
1667472900000|2022-11-03 10:55:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.5|2223.5|45
1667473200000|2022-11-03 11:00:00|2231|2225|2232.5|2226.5|2232.8|2226.8|2229.5|2223.5|40
1667473500000|2022-11-03 11:05:00|2233.3|2227.3|2234.8|2228.8|2234.8|2228.8|2230.8|2224.8|38
1667473800000|2022-11-03 11:10:00|2235|2229|2240.3|2234.3|2241.8|2235.8|2234.8|2228.8|59
1667474100000|2022-11-03 11:15:00|2240|2234|2235.8|2229.8|2240|2234|2234.8|2228.8|40
1667474400000|2022-11-03 11:20:00|2236|2230|2237.8|2231.8|2238.5|2232.5|2234.8|2228.8|66
1667474700000|2022-11-03 11:25:00|2238|2232|2241.5|2235.5|2242.8|2236.8|2238|2232|66
1667475000000|2022-11-03 11:30:00|2241.8|2235.8|2241.5|2235.5|2242.3|2236.3|2240.5|2234.5|53
1667475300000|2022-11-03 11:35:00|2241.8|2235.8|2235.3|2229.3|2242.5|2236.5|2235.3|2229.3|44
1667475600000|2022-11-03 11:40:00|2234.8|2228.8|2236.3|2230.3|2236.5|2230.5|2234|2228|51
1667475900000|2022-11-03 11:45:00|2236|2230|2236.5|2230.5|2236.5|2230.5|2234.5|2228.5|60
1667476200000|2022-11-03 11:50:00|2236.3|2230.3|2238.3|2232.3|2239.5|2233.5|2235.3|2229.3|40
1667476500000|2022-11-03 11:55:00|2238.5|2232.5|2237.3|2231.3|2238.8|2232.8|2237|2231|29
1667476800000|2022-11-03 12:00:00|2236.8|2230.8|2236|2230|2236.8|2230.8|2232.5|2226.5|107
1667477100000|2022-11-03 12:05:00|2235.8|2229.8|2242.3|2236.3|2242.5|2236.5|2235.8|2229.8|117
1667477400000|2022-11-03 12:10:00|2242|2236|2237.5|2231.5|2242.3|2236.3|2236.3|2230.3|93
1667477700000|2022-11-03 12:15:00|2237.8|2231.8|2234.3|2228.3|2237.8|2231.8|2232|2226|83
1667478000000|2022-11-03 12:20:00|2234|2228|2235.5|2229.5|2236|2230|2232|2226|110
1667478300000|2022-11-03 12:25:00|2234.8|2228.8|2235.3|2229.3|2236.3|2230.3|2232.8|2226.8|69
1667478600000|2022-11-03 12:30:00|2235.5|2229.5|2235|2229|2237.5|2231.5|2232.3|2226.3|117
1667478900000|2022-11-03 12:35:00|2234.8|2228.8|2235.5|2229.5|2236.3|2230.3|2232.5|2226.5|136
1667479200000|2022-11-03 12:40:00|2235.8|2229.8|2233.3|2227.3|2236.8|2230.8|2231.5|2225.5|109
1667479500000|2022-11-03 12:45:00|2233|2227|2234.8|2228.8|2235.5|2229.5|2232|2226|72
1667479800000|2022-11-03 12:50:00|2235|2229|2235|2229|2236.3|2230.3|2233.3|2227.3|59
1667480100000|2022-11-03 12:55:00|2235.3|2229.3|2233.8|2227.8|2240.3|2234.3|2233.8|2227.8|111
1667480400000|2022-11-03 13:00:00|2233.5|2227.5|2234.8|2228.8|2235.8|2229.8|2231.8|2225.8|225
1667480700000|2022-11-03 13:05:00|2235|2229|2239.5|2233.5|2241.8|2235.8|2233.5|2227.5|158
1667481000000|2022-11-03 13:10:00|2239.8|2233.8|2237.8|2231.8|2241.3|2235.3|2237.8|2231.8|99
1667481300000|2022-11-03 13:15:00|2237.5|2231.5|2236.5|2230.5|2237.5|2231.5|2233.3|2227.3|94
1667481600000|2022-11-03 13:20:00|2236.3|2230.3|2239.5|2233.5|2239.5|2233.5|2234|2228|114
1667481900000|2022-11-03 13:25:00|2239.3|2233.3|2239.8|2233.8|2241.5|2235.5|2238.3|2232.3|94
1667482200000|2022-11-03 13:30:00|2239.5|2233.5|2244.5|2238.5|2247.3|2241.3|2237.8|2231.8|179
1667482500000|2022-11-03 13:35:00|2244.8|2238.8|2247.5|2241.5|2247.5|2241.5|2242.5|2236.5|151
1667482800000|2022-11-03 13:40:00|2247.8|2241.8|2251.8|2245.8|2252.3|2246.3|2247.3|2241.3|132
1667483100000|2022-11-03 13:45:00|2251.3|2245.3|2245|2239|2251.3|2245.3|2244|2238|151
1667483400000|2022-11-03 13:50:00|2244.8|2238.8|2250.3|2244.3|2253.3|2247.3|2241.8|2235.8|128
1667483700000|2022-11-03 13:55:00|2250.5|2244.5|2246.3|2240.3|2251|2245|2241.5|2235.5|86
1667484000000|2022-11-03 14:00:00|2247|2241|2248.3|2242.3|2249.5|2243.5|2239.8|2233.8|188
1667484300000|2022-11-03 14:05:00|2248|2242|2244.5|2238.5|2249|2243|2244.3|2238.3|147
1667484600000|2022-11-03 14:10:00|2244.3|2238.3|2251|2245|2251.3|2245.3|2242.5|2236.5|139
1667484900000|2022-11-03 14:15:00|2251.3|2245.3|2247.5|2241.5|2251.5|2245.5|2246.5|2240.5|107
1667485200000|2022-11-03 14:20:00|2247.3|2241.3|2247|2241|2248|2242|2242.8|2236.8|135
1667485500000|2022-11-03 14:25:00|2246.8|2240.8|2253.5|2247.5|2253.8|2247.8|2246.8|2240.8|130
1667485800000|2022-11-03 14:30:00|2253.3|2247.3|2249.3|2243.3|2254|2248|2245.3|2239.3|135
1667486100000|2022-11-03 14:35:00|2249.5|2243.5|2252.5|2246.5|2252.8|2246.8|2247.3|2241.3|105
1667486400000|2022-11-03 14:40:00|2252.8|2246.8|2251.8|2245.8|2255.5|2249.5|2249.8|2243.8|108
1667486700000|2022-11-03 14:45:00|2252|2246|2261.5|2255.5|2262|2256|2252|2246|157
1667487000000|2022-11-03 14:50:00|2261.8|2255.8|2261.5|2255.5|2263.3|2257.3|2260.3|2254.3|131
1667487300000|2022-11-03 14:55:00|2261.8|2255.8|2262.8|2256.8|2266.5|2260.5|2261.8|2255.8|120
1667487600000|2022-11-03 15:00:00|2262.3|2256.3|2263.3|2257.3|2266.3|2260.3|2261.5|2255.5|104
1667487900000|2022-11-03 15:05:00|2263|2257|2259|2253|2263.3|2257.3|2257.3|2251.3|64
1667488200000|2022-11-03 15:10:00|2258.8|2252.8|2259.3|2253.3|2263.3|2257.3|2258|2252|83
1667488500000|2022-11-03 15:15:00|2259.5|2253.5|2257.8|2251.8|2262.3|2256.3|2252.8|2246.8|92
1667488800000|2022-11-03 15:20:00|2258|2252|2257|2251|2260.8|2254.8|2256.8|2250.8|71
1667489100000|2022-11-03 15:25:00|2256.8|2250.8|2253.3|2247.3|2257.5|2251.5|2252.8|2246.8|62
1667489400000|2022-11-03 15:30:00|2254.5|2248.5|2248.8|2242.8|2256.5|2250.5|2247|2241|82
1667489700000|2022-11-03 15:35:00|2248.5|2242.5|2250.8|2244.8|2253.5|2247.5|2248|2242|78
1667490000000|2022-11-03 15:40:00|2250.5|2244.5|2249.5|2243.5|2252.5|2246.5|2249.5|2243.5|63
1667490300000|2022-11-03 15:45:00|2249.8|2243.8|2250.5|2244.5|2254.3|2248.3|2249.5|2243.5|101
1667490600000|2022-11-03 15:50:00|2250.8|2244.8|2252|2246|2254.3|2248.3|2250|2244|141
1667490900000|2022-11-03 15:55:00|2251.8|2245.8|2250|2244|2251.8|2245.8|2248.8|2242.8|92
1667491200000|2022-11-03 16:00:00|2249.8|2243.8|2253.5|2247.5|2253.8|2247.8|2249|2243|100
1667491500000|2022-11-03 16:05:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2250|2244|84
1667491800000|2022-11-03 16:10:00|2254.5|2248.5|2261|2255|2262.3|2256.3|2254.5|2248.5|73
1667492100000|2022-11-03 16:15:00|2260.8|2254.8|2263.5|2257.5|2263.8|2257.8|2260.8|2254.8|71
1667492400000|2022-11-03 16:20:00|2263.8|2257.8|2262.5|2256.5|2263.8|2257.8|2261.8|2255.8|44
1667492700000|2022-11-03 16:25:00|2262.3|2256.3|2263|2257|2267.3|2261.3|2262|2256|79
1667493000000|2022-11-03 16:30:00|2262.8|2256.8|2269|2263|2269|2263|2262|2256|74
1667493300000|2022-11-03 16:35:00|2268.8|2262.8|2268.3|2262.3|2271.5|2265.5|2268|2262|47
1667493600000|2022-11-03 16:40:00|2268.5|2262.5|2273|2267|2273.3|2267.3|2268.5|2262.5|53
1667493900000|2022-11-03 16:45:00|2272.8|2266.8|2268.8|2262.8|2272.8|2266.8|2268.3|2262.3|73
1667494200000|2022-11-03 16:50:00|2269|2263|2268.8|2262.8|2270|2264|2267.5|2261.5|64
1667494500000|2022-11-03 16:55:00|2268.3|2262.3|2268.4|2262.4|2271.8|2265.8|2266.8|2260.8|67
1667494800000|2022-11-03 17:00:00|2268.3|2262.3|2266|2260|2268.3|2262.3|2265.5|2259.5|82
1667495100000|2022-11-03 17:05:00|2265.8|2259.8|2266|2260|2266|2260|2265.3|2259.3|62
1667495400000|2022-11-03 17:10:00|2265.8|2259.8|2266.3|2260.3|2268.8|2262.8|2265.8|2259.8|51
1667495700000|2022-11-03 17:15:00|2266.5|2260.5|2268.8|2262.8|2269.5|2263.5|2266.5|2260.5|61
1667496000000|2022-11-03 17:20:00|2268.5|2262.5|2268|2262|2269|2263|2267.8|2261.8|42
1667496300000|2022-11-03 17:25:00|2268.3|2262.3|2269|2263|2269.8|2263.8|2267.8|2261.8|39
1667496600000|2022-11-03 17:30:00|2268.8|2262.8|2268.5|2262.5|2269.5|2263.5|2267.8|2261.8|40
1667496900000|2022-11-03 17:35:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|28
1667497200000|2022-11-03 17:40:00|2268.5|2262.5|2265.3|2259.3|2268.8|2262.8|2265.3|2259.3|23
1667497500000|2022-11-03 17:45:00|2265|2259|2265.3|2259.3|2265.5|2259.5|2265|2259|40
1667497800000|2022-11-03 17:50:00|2265|2259|2265.3|2259.3|2266.5|2260.5|2264.8|2258.8|50
1667498100000|2022-11-03 17:55:00|2265|2259|2264.5|2258.5|2266|2260|2264.3|2258.3|23
1667498400000|2022-11-03 18:00:00|2264.3|2258.3|2262.3|2256.3|2264.5|2258.5|2261.8|2255.8|23
1667498700000|2022-11-03 18:05:00|2262.5|2256.5|2263|2257|2263.5|2257.5|2262.5|2256.5|11
1667499000000|2022-11-03 18:10:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.3|2256.3|36
1667499300000|2022-11-03 18:15:00|2263.3|2257.3|2264.6|2258.6|2264.8|2258.8|2262.5|2256.5|66
1667499600000|2022-11-03 18:20:00|2264.8|2258.8|2265|2259|2265.5|2259.5|2264.5|2258.5|24
1667499900000|2022-11-03 18:25:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2265.3|2259.3|22
1667500200000|2022-11-03 18:30:00|2265.3|2259.3|2265.3|2259.3|2266|2260|2265|2259|38
1667500500000|2022-11-03 18:35:00|2265.5|2259.5|2265.5|2259.5|2266|2260|2265.3|2259.3|37
1667500800000|2022-11-03 18:40:00|2265.3|2259.3|2265.5|2259.5|2266|2260|2264.5|2258.5|35
1667501100000|2022-11-03 18:45:00|2265.8|2259.8|2265.8|2259.8|2266.3|2260.3|2265.5|2259.5|42
1667501400000|2022-11-03 18:50:00|2266|2260|2265.8|2259.8|2266|2260|2265.5|2259.5|25
1667501700000|2022-11-03 18:55:00|2265.5|2259.5|2270|2255|2270.5|2259.8|2265.5|2255|7
1667523600000|2022-11-04 01:00:00|2270.3|2255.3|2266.1|2260.1|2270.3|2263.1|2266|2255.3|16
1667523900000|2022-11-04 01:05:00|2266|2260|2263.8|2257.8|2266|2260|2262.6|2256.6|48
1667524200000|2022-11-04 01:10:00|2264|2258|2265|2259|2266.8|2260.8|2263.8|2257.8|51
1667524500000|2022-11-04 01:15:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2263.8|2257.8|45
1667524800000|2022-11-04 01:20:00|2264.5|2258.5|2264.8|2258.8|2266.3|2260.3|2264|2258|60
1667525100000|2022-11-04 01:25:00|2264.3|2258.3|2265|2259|2265|2259|2262.5|2256.5|40
1667525400000|2022-11-04 01:30:00|2265.3|2259.3|2266.5|2260.5|2267.3|2261.3|2265|2259|46
1667525700000|2022-11-04 01:35:00|2266.8|2260.8|2268.8|2262.8|2269.5|2263.5|2266.8|2260.8|63
1667526000000|2022-11-04 01:40:00|2269|2263|2268|2262|2269|2263|2267.5|2261.5|64
1667526300000|2022-11-04 01:45:00|2267.8|2261.8|2270|2264|2270|2264|2267.8|2261.8|46
1667526600000|2022-11-04 01:50:00|2269.8|2263.8|2269.3|2263.3|2270|2264|2268.8|2262.8|59
1667526900000|2022-11-04 01:55:00|2269|2263|2269.3|2263.3|2269.8|2263.8|2268|2262|43
1667527200000|2022-11-04 02:00:00|2269|2263|2268.3|2262.3|2269|2263|2267.8|2261.8|39
1667527500000|2022-11-04 02:05:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|19
1667527800000|2022-11-04 02:10:00|2268.5|2262.5|2269.5|2263.5|2269.8|2263.8|2268.5|2262.5|17
1667528100000|2022-11-04 02:15:00|2269.8|2263.8|2269.3|2263.3|2270|2264|2269.3|2263.3|26
1667528400000|2022-11-04 02:20:00|2270|2264|2270.5|2264.5|2271.5|2265.5|2269.8|2263.8|45
1667528700000|2022-11-04 02:25:00|2270.8|2264.8|2269.5|2263.5|2270.8|2264.8|2269.3|2263.3|18
1667529000000|2022-11-04 02:30:00|2269.3|2263.3|2271.3|2265.3|2273|2267|2269.3|2263.3|48
1667529300000|2022-11-04 02:35:00|2271.5|2265.5|2274|2268|2274.5|2268.5|2270.5|2264.5|28
1667529600000|2022-11-04 02:40:00|2273.8|2267.8|2273.5|2267.5|2274|2268|2273.3|2267.3|20
1667529900000|2022-11-04 02:45:00|2273.8|2267.8|2273.3|2267.3|2274.3|2268.3|2272.8|2266.8|21
1667530200000|2022-11-04 02:50:00|2273|2267|2277|2271|2277.3|2271.3|2272|2266|32
1667530500000|2022-11-04 02:55:00|2276.8|2270.8|2276|2270|2277.3|2271.3|2273.8|2267.8|68
1667530800000|2022-11-04 03:00:00|2276.5|2270.5|2278.8|2272.8|2281.5|2275.5|2276.5|2270.5|41
1667531100000|2022-11-04 03:05:00|2279.5|2273.5|2280.3|2274.3|2280.5|2274.5|2279.5|2273.5|25
1667531400000|2022-11-04 03:10:00|2280.5|2274.5|2287.1|2281.1|2287.6|2281.6|2280|2274|79
1667531700000|2022-11-04 03:15:00|2287.4|2281.4|2283.5|2277.5|2288.5|2282.5|2282.8|2276.8|66
1667532000000|2022-11-04 03:20:00|2284|2278|2282|2276|2284.5|2278.5|2281.3|2275.3|63
1667532300000|2022-11-04 03:25:00|2281.8|2275.8|2281.5|2275.5|2284|2278|2280.8|2274.8|69
1667532600000|2022-11-04 03:30:00|2282.3|2276.3|2283.5|2277.5|2284.3|2278.3|2281.5|2275.5|50
1667532900000|2022-11-04 03:35:00|2283.8|2277.8|2282.8|2276.8|2286.5|2280.5|2282.8|2276.8|51
1667533200000|2022-11-04 03:40:00|2283|2277|2281.8|2275.8|2284|2278|2281.8|2275.8|40
1667533500000|2022-11-04 03:45:00|2282|2276|2283.3|2277.3|2284|2278|2282|2276|20
1667533800000|2022-11-04 03:50:00|2282.8|2276.8|2283.3|2277.3|2283.5|2277.5|2282|2276|25
1667534100000|2022-11-04 03:55:00|2283|2277|2285.3|2279.3|2286.1|2280.1|2283|2277|21
1667534400000|2022-11-04 04:00:00|2285|2279|2285.8|2279.8|2286.5|2280.5|2285|2279|12
1667534700000|2022-11-04 04:05:00|2285.5|2279.5|2285.5|2279.5|2286.3|2280.3|2285.3|2279.3|10
1667535000000|2022-11-04 04:10:00|2285.3|2279.3|2282.8|2276.8|2285.5|2279.5|2282|2276|23
1667535300000|2022-11-04 04:15:00|2282.5|2276.5|2283|2277|2284.3|2278.3|2282|2276|28
1667535600000|2022-11-04 04:20:00|2283.3|2277.3|2284.3|2278.3|2284.3|2278.3|2282.8|2276.8|12
1667535900000|2022-11-04 04:25:00|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.5|2278.5|33
1667536200000|2022-11-04 04:30:00|2285|2279|2285.3|2279.3|2286.3|2280.3|2284.5|2278.5|26
1667536500000|2022-11-04 04:35:00|2285.5|2279.5|2286|2280|2286.5|2280.5|2285.5|2279.5|27
1667536800000|2022-11-04 04:40:00|2286.3|2280.3|2290.8|2284.8|2291.3|2285.3|2286.3|2280.3|28
1667537100000|2022-11-04 04:45:00|2290|2284|2293.3|2287.3|2294.5|2288.5|2290|2284|44
1667537400000|2022-11-04 04:50:00|2293.5|2287.5|2293.5|2287.5|2295|2289|2293.3|2287.3|22
1667537700000|2022-11-04 04:55:00|2293.8|2287.8|2291.5|2285.5|2294|2288|2291.3|2285.3|22
1667538000000|2022-11-04 05:00:00|2291.3|2285.3|2293.5|2287.5|2293.8|2287.8|2291.3|2285.3|23
1667538300000|2022-11-04 05:05:00|2293.8|2287.8|2295.3|2289.3|2295.8|2289.8|2293.5|2287.5|43
1667538600000|2022-11-04 05:10:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|48
1667538900000|2022-11-04 05:15:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|58
1667539200000|2022-11-04 05:20:00|2295.3|2289.3|2294.5|2288.5|2295.5|2289.5|2294.3|2288.3|44
1667539500000|2022-11-04 05:25:00|2294.8|2288.8|2291.5|2285.5|2295|2289|2290.5|2284.5|36
1667539800000|2022-11-04 05:30:00|2291.8|2285.8|2292.5|2286.5|2296.8|2290.8|2291.8|2285.8|145
1667540100000|2022-11-04 05:35:00|2292.3|2286.3|2295.5|2289.5|2296|2290|2291.3|2285.3|71
1667540400000|2022-11-04 05:40:00|2295.8|2289.8|2293.3|2287.3|2296|2290|2292.8|2286.8|65
1667540700000|2022-11-04 05:45:00|2293.5|2287.5|2290.5|2284.5|2294.3|2288.3|2290.3|2284.3|80
1667541000000|2022-11-04 05:50:00|2290.3|2284.3|2292|2286|2294|2288|2290.3|2284.3|50
1667541300000|2022-11-04 05:55:00|2292.3|2286.3|2293|2287|2293.5|2287.5|2292.3|2286.3|46
1667541600000|2022-11-04 06:00:00|2293.3|2287.3|2291.8|2285.8|2293.5|2287.5|2291.3|2285.3|56
1667541900000|2022-11-04 06:05:00|2292|2286|2291|2285|2292|2286|2290.8|2284.8|49
1667542200000|2022-11-04 06:10:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2289.5|2283.5|29
1667542500000|2022-11-04 06:15:00|2290.5|2284.5|2290|2284|2291.8|2285.8|2290|2284|49
1667542800000|2022-11-04 06:20:00|2289.8|2283.8|2288.8|2282.8|2290|2284|2287.8|2281.8|40
1667543100000|2022-11-04 06:25:00|2289|2283|2288.8|2282.8|2289.3|2283.3|2286.8|2280.8|66
1667543400000|2022-11-04 06:30:00|2288.5|2282.5|2291.5|2285.5|2293.8|2287.8|2284.8|2278.8|121
1667543700000|2022-11-04 06:35:00|2292|2286|2291.5|2285.5|2293.5|2287.5|2290|2284|91
1667544000000|2022-11-04 06:40:00|2291.8|2285.8|2291.5|2285.5|2292.5|2286.5|2290|2284|142
1667544300000|2022-11-04 06:45:00|2292|2286|2291.5|2285.5|2292.8|2286.8|2289.5|2283.5|90
1667544600000|2022-11-04 06:50:00|2291.3|2285.3|2290.8|2284.8|2291.8|2285.8|2289.5|2283.5|60
1667544900000|2022-11-04 06:55:00|2290.5|2284.5|2289.3|2283.3|2290.5|2284.5|2288.5|2282.5|97
1667545200000|2022-11-04 07:00:00|2289|2283|2288.3|2282.3|2290.8|2284.8|2287.5|2281.5|76
1667545500000|2022-11-04 07:05:00|2288|2282|2287.3|2281.3|2288.3|2282.3|2286|2280|54
1667545800000|2022-11-04 07:10:00|2287|2281|2292.5|2286.5|2294.8|2288.8|2285.3|2279.3|63
1667546100000|2022-11-04 07:15:00|2292.8|2286.8|2292.8|2286.8|2293.8|2287.8|2291.8|2285.8|59
1667546400000|2022-11-04 07:20:00|2292.5|2286.5|2294.5|2288.5|2294.5|2288.5|2291.5|2285.5|58
1667546700000|2022-11-04 07:25:00|2294.8|2288.8|2295.8|2289.8|2296|2290|2293.3|2287.3|70
1667547000000|2022-11-04 07:30:00|2295.5|2289.5|2301.5|2295.5|2305.5|2299.5|2295.5|2289.5|90
1667547300000|2022-11-04 07:35:00|2301.3|2295.3|2300.5|2294.5|2307|2301|2298|2292|105
1667547600000|2022-11-04 07:40:00|2301|2295|2301|2295|2304.5|2298.5|2300.5|2294.5|57
1667547900000|2022-11-04 07:45:00|2300.8|2294.8|2297.3|2291.3|2300.8|2294.8|2295.5|2289.5|55
1667548200000|2022-11-04 07:50:00|2297|2291|2297|2291|2298.3|2292.3|2293.8|2287.8|73
1667548500000|2022-11-04 07:55:00|2297.3|2291.3|2296.5|2290.5|2299.5|2293.5|2294.8|2288.8|75
1667548800000|2022-11-04 08:00:00|2296.3|2290.3|2310.4|2304.4|2310.4|2304.4|2296|2290|92
1667549100000|2022-11-04 08:05:00|2310.6|2304.6|2310.3|2304.3|2314.9|2308.9|2307.3|2301.3|109
1667549400000|2022-11-04 08:10:00|2310|2304|2302|2296|2310|2304|2300.5|2294.5|68
1667549700000|2022-11-04 08:15:00|2301.5|2295.5|2303.5|2297.5|2303.5|2297.5|2298|2292|63
1667550000000|2022-11-04 08:20:00|2303.8|2297.8|2306.5|2300.5|2306.5|2300.5|2303|2297|71
1667550300000|2022-11-04 08:25:00|2306.8|2300.8|2302.5|2296.5|2307.8|2301.8|2302.5|2296.5|74
1667550600000|2022-11-04 08:30:00|2302.3|2296.3|2297|2291|2302.5|2296.5|2294.5|2288.5|66
1667550900000|2022-11-04 08:35:00|2297.3|2291.3|2293.5|2287.5|2297.5|2291.5|2291.8|2285.8|49
1667551200000|2022-11-04 08:40:00|2293.8|2287.8|2295.8|2289.8|2297.5|2291.5|2293|2287|36
1667551500000|2022-11-04 08:45:00|2296|2290|2296.5|2290.5|2297.5|2291.5|2294|2288|36
1667551800000|2022-11-04 08:50:00|2296.3|2290.3|2297.5|2291.5|2297.5|2291.5|2294|2288|26
1667552100000|2022-11-04 08:55:00|2297.8|2291.8|2304.3|2298.3|2304.3|2298.3|2295.5|2289.5|69
1667552400000|2022-11-04 09:00:00|2304.5|2298.5|2307.3|2301.3|2308|2302|2301.3|2295.3|82
1667552700000|2022-11-04 09:05:00|2307.5|2301.5|2303|2297|2307.8|2301.8|2302|2296|67
1667553000000|2022-11-04 09:10:00|2302|2296|2302.8|2296.8|2303|2297|2295.8|2289.8|66
1667553300000|2022-11-04 09:15:00|2303|2297|2304.5|2298.5|2307|2301|2302.3|2296.3|92
1667553600000|2022-11-04 09:20:00|2304.8|2298.8|2305.8|2299.8|2305.8|2299.8|2299.5|2293.5|128
1667553900000|2022-11-04 09:25:00|2306|2300|2306|2300|2308.5|2302.5|2303.5|2297.5|57
1667554200000|2022-11-04 09:30:00|2306.3|2300.3|2306.5|2300.5|2306.8|2300.8|2304|2298|71
1667554500000|2022-11-04 09:35:00|2306.3|2300.3|2313|2307|2313|2307|2305.5|2299.5|66
1667554800000|2022-11-04 09:40:00|2313.3|2307.3|2313|2307|2317|2311|2310.5|2304.5|87
1667555100000|2022-11-04 09:45:00|2313.3|2307.3|2317|2311|2317|2311|2310.8|2304.8|81
1667555400000|2022-11-04 09:50:00|2317.3|2311.3|2317.5|2311.5|2319.8|2313.8|2316.5|2310.5|67
1667555700000|2022-11-04 09:55:00|2317.8|2311.8|2320|2314|2321|2315|2317.3|2311.3|60
1667556000000|2022-11-04 10:00:00|2320.3|2314.3|2318|2312|2320.3|2314.3|2318|2312|43
1667556300000|2022-11-04 10:05:00|2317.8|2311.8|2316|2310|2317.8|2311.8|2312.5|2306.5|79
1667556600000|2022-11-04 10:10:00|2316.3|2310.3|2317.5|2311.5|2318|2312|2315.3|2309.3|44
1667556900000|2022-11-04 10:15:00|2317.8|2311.8|2319.8|2313.8|2320.8|2314.8|2317.8|2311.8|27
1667557200000|2022-11-04 10:20:00|2320|2314|2321|2315|2322|2316|2318.3|2312.3|72
1667557500000|2022-11-04 10:25:00|2321.3|2315.3|2317.3|2311.3|2321.5|2315.5|2316.5|2310.5|65
1667557800000|2022-11-04 10:30:00|2317.5|2311.5|2314.3|2308.3|2317.8|2311.8|2313|2307|68
1667558100000|2022-11-04 10:35:00|2314|2308|2318.5|2312.5|2321|2315|2313.3|2307.3|110
1667558400000|2022-11-04 10:40:00|2319|2313|2328.3|2322.3|2330.5|2324.5|2319|2313|76
1667558700000|2022-11-04 10:45:00|2328.5|2322.5|2335.3|2329.3|2335.8|2329.8|2327|2321|68
1667559000000|2022-11-04 10:50:00|2335|2329|2330.8|2324.8|2338|2332|2328.5|2322.5|101
1667559300000|2022-11-04 10:55:00|2331.5|2325.5|2320.5|2314.5|2332.8|2326.8|2319.3|2313.3|104
1667559600000|2022-11-04 11:00:00|2320.3|2314.3|2317.8|2311.8|2321|2315|2316.8|2310.8|81
1667559900000|2022-11-04 11:05:00|2318|2312|2319.5|2313.5|2326.8|2320.8|2316.8|2310.8|135
1667560200000|2022-11-04 11:10:00|2319.3|2313.3|2323|2317|2324|2318|2317.1|2311.1|209
1667560500000|2022-11-04 11:15:00|2323.3|2317.3|2325.3|2319.3|2332.9|2326.9|2323.3|2317.3|124
1667560800000|2022-11-04 11:20:00|2325|2319|2323.8|2317.8|2325.3|2319.3|2322.5|2316.5|70
1667561100000|2022-11-04 11:25:00|2323.3|2317.3|2322.8|2316.8|2327.8|2321.8|2322.3|2316.3|101
1667561400000|2022-11-04 11:30:00|2322.5|2316.5|2329.5|2323.5|2330.5|2324.5|2322|2316|74
1667561700000|2022-11-04 11:35:00|2328.5|2322.5|2330.3|2324.3|2330.8|2324.8|2326|2320|48
1667562000000|2022-11-04 11:40:00|2330|2324|2330.3|2324.3|2332|2326|2328.8|2322.8|39
1667562300000|2022-11-04 11:45:00|2330.5|2324.5|2326.5|2320.5|2330.5|2324.5|2326.5|2320.5|40
1667562600000|2022-11-04 11:50:00|2326.8|2320.8|2331.5|2325.5|2331.5|2325.5|2326.8|2320.8|30
1667562900000|2022-11-04 11:55:00|2331.8|2325.8|2328.5|2322.5|2332.3|2326.3|2327.5|2321.5|73
1667563200000|2022-11-04 12:00:00|2328.3|2322.3|2323|2317|2328.3|2322.3|2322.3|2316.3|192
1667563500000|2022-11-04 12:05:00|2322.5|2316.5|2324|2318|2327.3|2321.3|2322.5|2316.5|117
1667563800000|2022-11-04 12:10:00|2324.3|2318.3|2327.8|2321.8|2328.3|2322.3|2321.8|2315.8|133
1667564100000|2022-11-04 12:15:00|2328.3|2322.3|2327|2321|2329.3|2323.3|2324.3|2318.3|117
1667564400000|2022-11-04 12:20:00|2326.8|2320.8|2328.5|2322.5|2329.8|2323.8|2325.5|2319.5|75
1667564700000|2022-11-04 12:25:00|2329.5|2323.5|2325.3|2319.3|2331.3|2325.3|2324.8|2318.8|111
1667565000000|2022-11-04 12:30:00|2324.3|2318.3|2323.5|2317.5|2326.4|2320.4|2311.8|2305.8|268
1667565300000|2022-11-04 12:35:00|2324.3|2318.3|2328.5|2322.5|2333.8|2327.8|2324.3|2318.3|260
1667565600000|2022-11-04 12:40:00|2328.8|2322.8|2333.5|2327.5|2334.5|2328.5|2324.8|2318.8|189
1667565900000|2022-11-04 12:45:00|2333.8|2327.8|2333.8|2327.8|2340|2334|2333.5|2327.5|195
1667566200000|2022-11-04 12:50:00|2335|2329|2333|2327|2337.8|2331.8|2332|2326|190
1667566500000|2022-11-04 12:55:00|2335|2329|2320.5|2314.5|2336.5|2330.5|2319.3|2313.3|203
1667566800000|2022-11-04 13:00:00|2321|2315|2326.5|2320.5|2328.8|2322.8|2321|2315|289
1667567100000|2022-11-04 13:05:00|2326.8|2320.8|2324.3|2318.3|2327.5|2321.5|2319.5|2313.5|234
1667567400000|2022-11-04 13:10:00|2324.5|2318.5|2333.8|2327.8|2334.5|2328.5|2323.5|2317.5|151
1667567700000|2022-11-04 13:15:00|2334|2328|2332|2326|2337.3|2331.3|2331.8|2325.8|144
1667568000000|2022-11-04 13:20:00|2332.3|2326.3|2328.5|2322.5|2335|2329|2328|2322|96
1667568300000|2022-11-04 13:25:00|2328.3|2322.3|2328|2322|2332|2326|2327.8|2321.8|168
1667568600000|2022-11-04 13:30:00|2328.3|2322.3|2332|2326|2333.5|2327.5|2326|2320|197
1667568900000|2022-11-04 13:35:00|2332.3|2326.3|2330|2324|2333.3|2327.3|2325.5|2319.5|164
1667569200000|2022-11-04 13:40:00|2329.8|2323.8|2322.3|2316.3|2333.8|2327.8|2321.8|2315.8|149
1667569500000|2022-11-04 13:45:00|2322|2316|2317|2311|2325.3|2319.3|2316.8|2310.8|107
1667569800000|2022-11-04 13:50:00|2317.3|2311.3|2316.3|2310.3|2318.3|2312.3|2311.8|2305.8|105
1667570100000|2022-11-04 13:55:00|2316.5|2310.5|2325|2319|2325.5|2319.5|2316.3|2310.3|70
1667570400000|2022-11-04 14:00:00|2324.8|2318.8|2321.8|2315.8|2326.5|2320.5|2321.5|2315.5|139
1667570700000|2022-11-04 14:05:00|2321|2315|2326.3|2320.3|2326.5|2320.5|2320|2314|95
1667571000000|2022-11-04 14:10:00|2326|2320|2325.5|2319.5|2326.3|2320.3|2322.8|2316.8|129
1667571300000|2022-11-04 14:15:00|2325.8|2319.8|2328.8|2322.8|2332.5|2326.5|2325.8|2319.8|129
1667571600000|2022-11-04 14:20:00|2329|2323|2332.5|2326.5|2332.5|2326.5|2325.3|2319.3|135
1667571900000|2022-11-04 14:25:00|2333|2327|2337.8|2331.8|2338.3|2332.3|2331|2325|142
1667572200000|2022-11-04 14:30:00|2338|2332|2347.3|2341.3|2347.5|2341.5|2337.8|2331.8|149
1667572500000|2022-11-04 14:35:00|2347|2341|2338|2332|2347.8|2341.8|2338|2332|144
1667572800000|2022-11-04 14:40:00|2338.5|2332.5|2339|2333|2339.8|2333.8|2337.3|2331.3|111
1667573100000|2022-11-04 14:45:00|2339.5|2333.5|2345.8|2339.8|2345.8|2339.8|2339|2333|87
1667573400000|2022-11-04 14:50:00|2346|2340|2350|2344|2351|2345|2345|2339|135
1667573700000|2022-11-04 14:55:00|2350.3|2344.3|2347.5|2341.5|2351.3|2345.3|2346.3|2340.3|109
1667574000000|2022-11-04 15:00:00|2347.8|2341.8|2350.3|2344.3|2350.5|2344.5|2345.5|2339.5|119
1667574300000|2022-11-04 15:05:00|2349.8|2343.8|2349.3|2343.3|2350.3|2344.3|2348|2342|74
1667574600000|2022-11-04 15:10:00|2349|2343|2348|2342|2351.5|2345.5|2344.5|2338.5|94
1667574900000|2022-11-04 15:15:00|2348.5|2342.5|2348.5|2342.5|2349.8|2343.8|2344.8|2338.8|96
1667575200000|2022-11-04 15:20:00|2349|2343|2347|2341|2351.5|2345.5|2346.8|2340.8|66
1667575500000|2022-11-04 15:25:00|2346.8|2340.8|2343.8|2337.8|2348.3|2342.3|2342.3|2336.3|117
1667575800000|2022-11-04 15:30:00|2344|2338|2354|2348|2356.8|2350.8|2344|2338|137
1667576100000|2022-11-04 15:35:00|2354.3|2348.3|2363.3|2357.3|2365.3|2359.3|2354.3|2348.3|143
1667576400000|2022-11-04 15:40:00|2362.8|2356.8|2357|2351|2363.5|2357.5|2355.3|2349.3|104
1667576700000|2022-11-04 15:45:00|2356.8|2350.8|2352.3|2346.3|2356.8|2350.8|2351.5|2345.5|50
1667577000000|2022-11-04 15:50:00|2351.5|2345.5|2347.5|2341.5|2351.5|2345.5|2342|2336|108
1667577300000|2022-11-04 15:55:00|2347.3|2341.3|2348.3|2342.3|2350.5|2344.5|2345|2339|140
1667577600000|2022-11-04 16:00:00|2348.5|2342.5|2339.5|2333.5|2348.5|2342.5|2339.3|2333.3|128
1667577900000|2022-11-04 16:05:00|2339.3|2333.3|2349|2343|2349.5|2343.5|2336.5|2330.5|101
1667578200000|2022-11-04 16:10:00|2348.8|2342.8|2354.8|2348.8|2356.8|2350.8|2348|2342|99
1667578500000|2022-11-04 16:15:00|2355|2349|2353|2347|2355.5|2349.5|2348.8|2342.8|128
1667578800000|2022-11-04 16:20:00|2353.3|2347.3|2354.8|2348.8|2354.8|2348.8|2351|2345|73
1667579100000|2022-11-04 16:25:00|2354.5|2348.5|2356.8|2350.8|2356.8|2350.8|2352|2346|71
1667579400000|2022-11-04 16:30:00|2356.5|2350.5|2360.3|2354.3|2360.5|2354.5|2355.5|2349.5|117
1667579700000|2022-11-04 16:35:00|2360.5|2354.5|2360|2354|2361|2355|2358.8|2352.8|94
1667580000000|2022-11-04 16:40:00|2359.8|2353.8|2357.8|2351.8|2361|2355|2357.3|2351.3|141
1667580300000|2022-11-04 16:45:00|2358|2352|2360.8|2354.8|2360.8|2354.8|2356.8|2350.8|106
1667580600000|2022-11-04 16:50:00|2361|2355|2363.3|2357.3|2363.5|2357.5|2360.8|2354.8|29
1667580900000|2022-11-04 16:55:00|2363.5|2357.5|2362.3|2356.3|2363.5|2357.5|2359.8|2353.8|94
1667581200000|2022-11-04 17:00:00|2361.5|2355.5|2359.8|2353.8|2361.5|2355.5|2358|2352|99
1667581500000|2022-11-04 17:05:00|2360.5|2354.5|2358|2352|2361|2355|2356.3|2350.3|111
1667581800000|2022-11-04 17:10:00|2357.8|2351.8|2359.5|2353.5|2361|2355|2356.8|2350.8|164
1667582100000|2022-11-04 17:15:00|2359.8|2353.8|2358.3|2352.3|2361.5|2355.5|2355.5|2349.5|73
1667582400000|2022-11-04 17:20:00|2358.5|2352.5|2359|2353|2359.5|2353.5|2358.3|2352.3|87
1667582700000|2022-11-04 17:25:00|2359.3|2353.3|2358.8|2352.8|2359.5|2353.5|2357.8|2351.8|44
1667583000000|2022-11-04 17:30:00|2358.5|2352.5|2358.3|2352.3|2360.5|2354.5|2358.3|2352.3|48
1667583300000|2022-11-04 17:35:00|2358.5|2352.5|2359.8|2353.8|2360.5|2354.5|2358.3|2352.3|63
1667583600000|2022-11-04 17:40:00|2359|2353|2359|2353|2359.5|2353.5|2358.8|2352.8|55
1667583900000|2022-11-04 17:45:00|2358.8|2352.8|2358.8|2352.8|2359.3|2353.3|2358.5|2352.5|47
1667584200000|2022-11-04 17:50:00|2359|2353|2362.3|2356.3|2362.8|2356.8|2358.8|2352.8|62
1667584500000|2022-11-04 17:55:00|2362.5|2356.5|2359.8|2353.8|2363|2357|2359.3|2353.3|57
1667584800000|2022-11-04 18:00:00|2360|2354|2360|2354|2360.5|2354.5|2359.8|2353.8|63
1667585100000|2022-11-04 18:05:00|2360.3|2354.3|2354|2348|2360.3|2354.3|2353.9|2347.9|77
1667585400000|2022-11-04 18:10:00|2354.1|2348.1|2356|2350|2356.3|2350.3|2354.1|2348.1|28
1667585700000|2022-11-04 18:15:00|2356.3|2350.3|2354.6|2348.6|2356.6|2350.6|2352|2346|76
1667586000000|2022-11-04 18:20:00|2354.9|2348.9|2356.3|2350.3|2356.8|2350.8|2353.3|2347.3|53
1667586300000|2022-11-04 18:25:00|2356.5|2350.5|2352.8|2346.8|2356.5|2350.5|2351|2345|53
1667586600000|2022-11-04 18:30:00|2353|2347|2353|2347|2353|2347|2352|2346|27
1667586900000|2022-11-04 18:35:00|2352.3|2346.3|2348.5|2342.5|2352.3|2346.3|2347.8|2341.8|96
1667587200000|2022-11-04 18:40:00|2348.3|2342.3|2348.3|2342.3|2349|2343|2347|2341|67
1667587500000|2022-11-04 18:45:00|2348|2342|2349.3|2343.3|2349.5|2343.5|2346.8|2340.8|21
1667587800000|2022-11-04 18:50:00|2349.5|2343.5|2353.5|2347.5|2354.3|2348.3|2349.5|2343.5|30
1667588100000|2022-11-04 18:55:00|2353.8|2347.8|2357|2342|2360|2348|2353.8|2342|25
1667782800000|2022-11-07 01:00:00|2356.8|2341.8|2307.1|2301.1|2356.8|2341.8|2297.8|2291.8|89
1667783100000|2022-11-07 01:05:00|2306.6|2300.6|2299.5|2293.5|2308.3|2302.3|2299|2293|114
1667783400000|2022-11-07 01:10:00|2299.8|2293.8|2301.3|2295.3|2302|2296|2294.3|2288.3|84
1667783700000|2022-11-07 01:15:00|2301|2295|2295|2289|2302.8|2296.8|2295|2289|101
1667784000000|2022-11-07 01:20:00|2295.3|2289.3|2286|2280|2298|2292|2285|2279|106
1667784300000|2022-11-07 01:25:00|2285.5|2279.5|2295.8|2289.8|2296.3|2290.3|2284.3|2278.3|119
1667784600000|2022-11-07 01:30:00|2296|2290|2294.5|2288.5|2296|2290|2289.5|2283.5|116
1667784900000|2022-11-07 01:35:00|2294.3|2288.3|2298.5|2292.5|2301.3|2295.3|2293.5|2287.5|149
1667785200000|2022-11-07 01:40:00|2298.8|2292.8|2295.8|2289.8|2299|2293|2294.8|2288.8|124
1667785500000|2022-11-07 01:45:00|2295.5|2289.5|2290.3|2284.3|2295.8|2289.8|2288.3|2282.3|135
1667785800000|2022-11-07 01:50:00|2290.5|2284.5|2287.5|2281.5|2292|2286|2286|2280|92
1667786100000|2022-11-07 01:55:00|2287.3|2281.3|2290.5|2284.5|2291.3|2285.3|2287.3|2281.3|72
1667786400000|2022-11-07 02:00:00|2290.8|2284.8|2292|2286|2294.5|2288.5|2290|2284|164
1667786700000|2022-11-07 02:05:00|2292.5|2286.5|2294.3|2288.3|2294.5|2288.5|2289.8|2283.8|59
1667787000000|2022-11-07 02:10:00|2294|2288|2289.3|2283.3|2294.5|2288.5|2288.3|2282.3|83
1667787300000|2022-11-07 02:15:00|2289.5|2283.5|2289.3|2283.3|2292.5|2286.5|2289.3|2283.3|51
1667787600000|2022-11-07 02:20:00|2289.8|2283.8|2288.5|2282.5|2290|2284|2286.5|2280.5|59
1667787900000|2022-11-07 02:25:00|2288.3|2282.3|2286.3|2280.3|2289.3|2283.3|2285.1|2279.1|59
1667788200000|2022-11-07 02:30:00|2286.5|2280.5|2293.3|2287.3|2293.5|2287.5|2286.5|2280.5|84
1667788500000|2022-11-07 02:35:00|2293.5|2287.5|2295.8|2289.8|2296.5|2290.5|2293.3|2287.3|78
1667788800000|2022-11-07 02:40:00|2295.5|2289.5|2295.3|2289.3|2296|2290|2294.3|2288.3|46
1667789100000|2022-11-07 02:45:00|2295.5|2289.5|2295.8|2289.8|2297.8|2291.8|2293|2287|50
1667789400000|2022-11-07 02:50:00|2296|2290|2300.8|2294.8|2300.8|2294.8|2296|2290|61
1667789700000|2022-11-07 02:55:00|2300.3|2294.3|2303.8|2297.8|2305.5|2299.5|2299.5|2293.5|35
1667790000000|2022-11-07 03:00:00|2304|2298|2301|2295|2304.8|2298.8|2300.8|2294.8|93
1667790300000|2022-11-07 03:05:00|2300.8|2294.8|2302.5|2296.5|2303.8|2297.8|2300.3|2294.3|86
1667790600000|2022-11-07 03:10:00|2302.3|2296.3|2300.8|2294.8|2302.5|2296.5|2300.3|2294.3|64
1667790900000|2022-11-07 03:15:00|2301.3|2295.3|2306.3|2300.3|2306.5|2300.5|2300.5|2294.5|63
1667791200000|2022-11-07 03:20:00|2307|2301|2302.5|2296.5|2307|2301|2301.3|2295.3|56
1667791500000|2022-11-07 03:25:00|2302.3|2296.3|2303.5|2297.5|2303.8|2297.8|2300.8|2294.8|42
1667791800000|2022-11-07 03:30:00|2304.5|2298.5|2312|2306|2312.3|2306.3|2304.5|2298.5|100
1667792100000|2022-11-07 03:35:00|2311.8|2305.8|2316|2310|2316.3|2310.3|2309.8|2303.8|71
1667792400000|2022-11-07 03:40:00|2316.3|2310.3|2318.5|2312.5|2321.8|2315.8|2315.8|2309.8|88
1667792700000|2022-11-07 03:45:00|2318.8|2312.8|2315.5|2309.5|2319.3|2313.3|2315.3|2309.3|81
1667793000000|2022-11-07 03:50:00|2316.3|2310.3|2319.3|2313.3|2320.8|2314.8|2314.5|2308.5|102
1667793300000|2022-11-07 03:55:00|2319.5|2313.5|2321.5|2315.5|2321.5|2315.5|2317.8|2311.8|61
1667793600000|2022-11-07 04:00:00|2321.3|2315.3|2315.3|2309.3|2321.3|2315.3|2314.5|2308.5|49
1667793900000|2022-11-07 04:05:00|2315.5|2309.5|2313.8|2307.8|2317.3|2311.3|2313.8|2307.8|30
1667794200000|2022-11-07 04:10:00|2313.5|2307.5|2310|2304|2313.5|2307.5|2309.8|2303.8|41
1667794500000|2022-11-07 04:15:00|2309.8|2303.8|2310.3|2304.3|2311|2305|2309.3|2303.3|46
1667794800000|2022-11-07 04:20:00|2310|2304|2311.8|2305.8|2312.3|2306.3|2308.5|2302.5|38
1667795100000|2022-11-07 04:25:00|2311.5|2305.5|2311.3|2305.3|2313.8|2307.8|2310.3|2304.3|51
1667795400000|2022-11-07 04:30:00|2311|2305|2311.5|2305.5|2312|2306|2308.3|2302.3|51
1667795700000|2022-11-07 04:35:00|2311.8|2305.8|2308.8|2302.8|2311.8|2305.8|2307.5|2301.5|32
1667796000000|2022-11-07 04:40:00|2308.5|2302.5|2308.5|2302.5|2309.3|2303.3|2307|2301|41
1667796300000|2022-11-07 04:45:00|2308.3|2302.3|2306.8|2300.8|2308.5|2302.5|2305.5|2299.5|46
1667796600000|2022-11-07 04:50:00|2306.5|2300.5|2304|2298|2306.5|2300.5|2304|2298|29
1667796900000|2022-11-07 04:55:00|2303.8|2297.8|2304|2298|2305.5|2299.5|2302.3|2296.3|36
1667797200000|2022-11-07 05:00:00|2304.5|2298.5|2310.5|2304.5|2311.8|2305.8|2303.8|2297.8|37
1667797500000|2022-11-07 05:05:00|2310.3|2304.3|2308|2302|2310.8|2304.8|2307.8|2301.8|51
1667797800000|2022-11-07 05:10:00|2308.3|2302.3|2306.3|2300.3|2309|2303|2304.8|2298.8|48
1667798100000|2022-11-07 05:15:00|2305|2299|2307.3|2301.3|2307.3|2301.3|2305|2299|11
1667798400000|2022-11-07 05:20:00|2307.5|2301.5|2309.3|2303.3|2309.3|2303.3|2307|2301|35
1667798700000|2022-11-07 05:25:00|2309|2303|2312.3|2306.3|2315.3|2309.3|2307|2301|34
1667799000000|2022-11-07 05:30:00|2312.8|2306.8|2308.5|2302.5|2316.5|2310.5|2307.5|2301.5|117
1667799300000|2022-11-07 05:35:00|2308.8|2302.8|2306.3|2300.3|2310|2304|2306|2300|52
1667799600000|2022-11-07 05:40:00|2306|2300|2311.3|2305.3|2312|2306|2305.8|2299.8|59
1667799900000|2022-11-07 05:45:00|2310.3|2304.3|2312.8|2306.8|2314.3|2308.3|2310.3|2304.3|64
1667800200000|2022-11-07 05:50:00|2312.5|2306.5|2313.3|2307.3|2313.3|2307.3|2310.5|2304.5|81
1667800500000|2022-11-07 05:55:00|2312.8|2306.8|2312.8|2306.8|2315|2309|2311.3|2305.3|91
1667800800000|2022-11-07 06:00:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2306|2300|59
1667801100000|2022-11-07 06:05:00|2312.5|2306.5|2311.3|2305.3|2314.3|2308.3|2310.3|2304.3|83
1667801400000|2022-11-07 06:10:00|2311.5|2305.5|2312.8|2306.8|2313.3|2307.3|2310.3|2304.3|73
1667801700000|2022-11-07 06:15:00|2313|2307|2314|2308|2314.8|2308.8|2311.3|2305.3|49
1667802000000|2022-11-07 06:20:00|2314.5|2308.5|2313|2307|2314.5|2308.5|2311.1|2305.1|52
1667802300000|2022-11-07 06:25:00|2312.8|2306.8|2314|2308|2314|2308|2310.5|2304.5|73
1667802600000|2022-11-07 06:30:00|2313.8|2307.8|2315.5|2309.5|2315.8|2309.8|2312.3|2306.3|47
1667802900000|2022-11-07 06:35:00|2315.3|2309.3|2315.3|2309.3|2316|2310|2314.3|2308.3|34
1667803200000|2022-11-07 06:40:00|2315.5|2309.5|2314|2308|2316|2310|2312.3|2306.3|75
1667803500000|2022-11-07 06:45:00|2313.5|2307.5|2313.5|2307.5|2315|2309|2311.8|2305.8|64
1667803800000|2022-11-07 06:50:00|2313.3|2307.3|2311|2305|2314.5|2308.5|2310|2304|94
1667804100000|2022-11-07 06:55:00|2310.8|2304.8|2312.3|2306.3|2312.3|2306.3|2309.5|2303.5|66
1667804400000|2022-11-07 07:00:00|2312.5|2306.5|2314.3|2308.3|2314.5|2308.5|2311|2305|76
1667804700000|2022-11-07 07:05:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2312.8|2306.8|43
1667805000000|2022-11-07 07:10:00|2315.8|2309.8|2313.3|2307.3|2315.8|2309.8|2311.8|2305.8|67
1667805300000|2022-11-07 07:15:00|2313.5|2307.5|2315|2309|2316|2310|2312.5|2306.5|55
1667805600000|2022-11-07 07:20:00|2314.8|2308.8|2316.3|2310.3|2316.3|2310.3|2312|2306|42
1667805900000|2022-11-07 07:25:00|2316.5|2310.5|2323|2317|2324.8|2318.8|2316.3|2310.3|51
1667806200000|2022-11-07 07:30:00|2323.3|2317.3|2322|2316|2324.5|2318.5|2321.3|2315.3|46
1667806500000|2022-11-07 07:35:00|2322.5|2316.5|2321.8|2315.8|2327.5|2321.5|2321.3|2315.3|64
1667806800000|2022-11-07 07:40:00|2322|2316|2326.5|2320.5|2327.5|2321.5|2322|2316|83
1667807100000|2022-11-07 07:45:00|2327|2321|2324.3|2318.3|2327.8|2321.8|2323.3|2317.3|77
1667807400000|2022-11-07 07:50:00|2324.5|2318.5|2325.8|2319.8|2328|2322|2324.5|2318.5|50
1667807700000|2022-11-07 07:55:00|2326|2320|2332.8|2326.8|2332.8|2326.8|2324|2318|134
1667808000000|2022-11-07 08:00:00|2332.5|2326.5|2341|2335|2341|2335|2326.8|2320.8|174
1667808300000|2022-11-07 08:05:00|2341.3|2335.3|2344.3|2338.3|2347.3|2341.3|2338.8|2332.8|147
1667808600000|2022-11-07 08:10:00|2344.5|2338.5|2345.5|2339.5|2355.8|2349.8|2342.8|2336.8|131
1667808900000|2022-11-07 08:15:00|2345.3|2339.3|2346.5|2340.5|2348.3|2342.3|2339.5|2333.5|139
1667809200000|2022-11-07 08:20:00|2347|2341|2346.5|2340.5|2348|2342|2342.5|2336.5|121
1667809500000|2022-11-07 08:25:00|2345.5|2339.5|2342.3|2336.3|2345.5|2339.5|2341.3|2335.3|81
1667809800000|2022-11-07 08:30:00|2342|2336|2342|2336|2342.5|2336.5|2337.5|2331.5|91
1667810100000|2022-11-07 08:35:00|2343.3|2337.3|2343.8|2337.8|2347|2341|2342|2336|77
1667810400000|2022-11-07 08:40:00|2343.5|2337.5|2345.3|2339.3|2345.8|2339.8|2341.8|2335.8|81
1667810700000|2022-11-07 08:45:00|2345|2339|2342.8|2336.8|2345.5|2339.5|2342.8|2336.8|54
1667811000000|2022-11-07 08:50:00|2343|2337|2346.8|2340.8|2346.8|2340.8|2342.8|2336.8|86
1667811300000|2022-11-07 08:55:00|2347|2341|2345|2339|2348.8|2342.8|2344.8|2338.8|79
1667811600000|2022-11-07 09:00:00|2345.3|2339.3|2352.8|2346.8|2356|2350|2344.5|2338.5|101
1667811900000|2022-11-07 09:05:00|2353.8|2347.8|2357.5|2351.5|2359.3|2353.3|2350.8|2344.8|70
1667812200000|2022-11-07 09:10:00|2357.3|2351.3|2352.8|2346.8|2357.3|2351.3|2351.3|2345.3|61
1667812500000|2022-11-07 09:15:00|2353|2347|2349.8|2343.8|2353.3|2347.3|2349.5|2343.5|73
1667812800000|2022-11-07 09:20:00|2349.5|2343.5|2353.5|2347.5|2353.5|2347.5|2349.5|2343.5|78
1667813100000|2022-11-07 09:25:00|2353.3|2347.3|2357.3|2351.3|2358.5|2352.5|2352.5|2346.5|62
1667813400000|2022-11-07 09:30:00|2357|2351|2350|2344|2358.3|2352.3|2349.3|2343.3|93
1667813700000|2022-11-07 09:35:00|2349.8|2343.8|2351.8|2345.8|2352.5|2346.5|2349|2343|65
1667814000000|2022-11-07 09:40:00|2351.3|2345.3|2347.5|2341.5|2351.3|2345.3|2345.3|2339.3|100
1667814300000|2022-11-07 09:45:00|2347.3|2341.3|2343.5|2337.5|2348.5|2342.5|2343.5|2337.5|75
1667814600000|2022-11-07 09:50:00|2343.8|2337.8|2336|2330|2344|2338|2336|2330|81
1667814900000|2022-11-07 09:55:00|2336.3|2330.3|2331.3|2325.3|2337|2331|2327.8|2321.8|121
1667815200000|2022-11-07 10:00:00|2331.5|2325.5|2342|2336|2343.8|2337.8|2331.5|2325.5|122
1667815500000|2022-11-07 10:05:00|2342.3|2336.3|2339.8|2333.8|2342.3|2336.3|2336|2330|103
1667815800000|2022-11-07 10:10:00|2340|2334|2343|2337|2344.5|2338.5|2338.8|2332.8|94
1667816100000|2022-11-07 10:15:00|2343.3|2337.3|2347|2341|2347.5|2341.5|2342.5|2336.5|54
1667816400000|2022-11-07 10:20:00|2346.8|2340.8|2347.3|2341.3|2348.3|2342.3|2346|2340|42
1667816700000|2022-11-07 10:25:00|2347|2341|2347|2341|2347.3|2341.3|2345.8|2339.8|30
1667817000000|2022-11-07 10:30:00|2346.8|2340.8|2339|2333|2346.8|2340.8|2336.8|2330.8|61
1667817300000|2022-11-07 10:35:00|2339.3|2333.3|2341|2335|2345.3|2339.3|2339.3|2333.3|56
1667817600000|2022-11-07 10:40:00|2340.8|2334.8|2339.3|2333.3|2341.5|2335.5|2338.3|2332.3|36
1667817900000|2022-11-07 10:45:00|2339.5|2333.5|2337.5|2331.5|2341.3|2335.3|2335.5|2329.5|35
1667818200000|2022-11-07 10:50:00|2337.3|2331.3|2336.3|2330.3|2337.3|2331.3|2334|2328|51
1667818500000|2022-11-07 10:55:00|2336.5|2330.5|2337.3|2331.3|2338.8|2332.8|2335|2329|56
1667818800000|2022-11-07 11:00:00|2337|2331|2339.5|2333.5|2342|2336|2336.8|2330.8|55
1667819100000|2022-11-07 11:05:00|2339.3|2333.3|2339.3|2333.3|2339.5|2333.5|2338.3|2332.3|40
1667819400000|2022-11-07 11:10:00|2339.5|2333.5|2336.8|2330.8|2341.5|2335.5|2336.8|2330.8|48
1667819700000|2022-11-07 11:15:00|2337|2331|2337.5|2331.5|2338|2332|2334.3|2328.3|52
1667820000000|2022-11-07 11:20:00|2338|2332|2339.5|2333.5|2339.5|2333.5|2337.8|2331.8|34
1667820300000|2022-11-07 11:25:00|2339.8|2333.8|2341|2335|2345.3|2339.3|2339.8|2333.8|56
1667820600000|2022-11-07 11:30:00|2340.8|2334.8|2342.3|2336.3|2342.3|2336.3|2338.5|2332.5|48
1667820900000|2022-11-07 11:35:00|2342.5|2336.5|2342.3|2336.3|2343.3|2337.3|2341.3|2335.3|38
1667821200000|2022-11-07 11:40:00|2342|2336|2342.8|2336.8|2343.5|2337.5|2341.8|2335.8|38
1667821500000|2022-11-07 11:45:00|2342.5|2336.5|2340.8|2334.8|2342.5|2336.5|2340.3|2334.3|33
1667821800000|2022-11-07 11:50:00|2341|2335|2340.5|2334.5|2341|2335|2336.8|2330.8|51
1667822100000|2022-11-07 11:55:00|2340.8|2334.8|2342.5|2336.5|2343.5|2337.5|2340.5|2334.5|57
1667822400000|2022-11-07 12:00:00|2342.3|2336.3|2339.8|2333.8|2342.5|2336.5|2339.3|2333.3|36
1667822700000|2022-11-07 12:05:00|2339.5|2333.5|2341.3|2335.3|2341.8|2335.8|2338|2332|34
1667823000000|2022-11-07 12:10:00|2341|2335|2338.5|2332.5|2341.5|2335.5|2338.3|2332.3|54
1667823300000|2022-11-07 12:15:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2337|2331|42
1667823600000|2022-11-07 12:20:00|2337.5|2331.5|2334|2328|2338.3|2332.3|2334|2328|52
1667823900000|2022-11-07 12:25:00|2333.8|2327.8|2332.8|2326.8|2335.8|2329.8|2330.3|2324.3|64
1667824200000|2022-11-07 12:30:00|2332.5|2326.5|2329.8|2323.8|2333|2327|2327.3|2321.3|112
1667824500000|2022-11-07 12:35:00|2329.5|2323.5|2321.8|2315.8|2330.8|2324.8|2319.3|2313.3|131
1667824800000|2022-11-07 12:40:00|2321|2315|2322.3|2316.3|2323.3|2317.3|2319.3|2313.3|91
1667825100000|2022-11-07 12:45:00|2322|2316|2314.5|2308.5|2322|2316|2313.8|2307.8|103
1667825400000|2022-11-07 12:50:00|2314.8|2308.8|2319.8|2313.8|2321|2315|2312.8|2306.8|134
1667825700000|2022-11-07 12:55:00|2319.5|2313.5|2307.3|2301.3|2319.8|2313.8|2306.5|2300.5|204
1667826000000|2022-11-07 13:00:00|2307|2301|2318.5|2312.5|2319|2313|2306.5|2300.5|283
1667826300000|2022-11-07 13:05:00|2318.3|2312.3|2311.3|2305.3|2319.3|2313.3|2309.8|2303.8|162
1667826600000|2022-11-07 13:10:00|2311|2305|2316.5|2310.5|2316.8|2310.8|2310.5|2304.5|91
1667826900000|2022-11-07 13:15:00|2316.3|2310.3|2318|2312|2319.5|2313.5|2312.5|2306.5|126
1667827200000|2022-11-07 13:20:00|2317.5|2311.5|2309|2303|2317.5|2311.5|2308.8|2302.8|161
1667827500000|2022-11-07 13:25:00|2308.8|2302.8|2304.8|2298.8|2308.8|2302.8|2303.5|2297.5|128
1667827800000|2022-11-07 13:30:00|2305|2299|2302.5|2296.5|2307|2301|2302|2296|115
1667828100000|2022-11-07 13:35:00|2303.8|2297.8|2302.5|2296.5|2306|2300|2300.8|2294.8|131
1667828400000|2022-11-07 13:40:00|2302.3|2296.3|2296.5|2290.5|2304|2298|2296|2290|101
1667828700000|2022-11-07 13:45:00|2296.3|2290.3|2303.8|2297.8|2305.3|2299.3|2291.5|2285.5|123
1667829000000|2022-11-07 13:50:00|2304|2298|2309|2303|2310.5|2304.5|2300|2294|93
1667829300000|2022-11-07 13:55:00|2309.3|2303.3|2308|2302|2310.8|2304.8|2307.3|2301.3|80
1667829600000|2022-11-07 14:00:00|2307.8|2301.8|2307.8|2301.8|2310|2304|2305.3|2299.3|80
1667829900000|2022-11-07 14:05:00|2307.5|2301.5|2309|2303|2310|2304|2307.3|2301.3|68
1667830200000|2022-11-07 14:10:00|2308.8|2302.8|2308.5|2302.5|2310|2304|2307.3|2301.3|75
1667830500000|2022-11-07 14:15:00|2308.8|2302.8|2309.5|2303.5|2311.5|2305.5|2305.8|2299.8|108
1667830800000|2022-11-07 14:20:00|2309.8|2303.8|2311.3|2305.3|2315.5|2309.5|2309.5|2303.5|102
1667831100000|2022-11-07 14:25:00|2312.3|2306.3|2312|2306|2312.8|2306.8|2309.3|2303.3|96
1667831400000|2022-11-07 14:30:00|2312.3|2306.3|2316|2310|2317.8|2311.8|2311.8|2305.8|168
1667831700000|2022-11-07 14:35:00|2316.5|2310.5|2311.5|2305.5|2317.3|2311.3|2309|2303|157
1667832000000|2022-11-07 14:40:00|2311.8|2305.8|2312.5|2306.5|2317.3|2311.3|2311.8|2305.8|106
1667832300000|2022-11-07 14:45:00|2312|2306|2308|2302|2315|2309|2305.5|2299.5|98
1667832600000|2022-11-07 14:50:00|2307.8|2301.8|2313.3|2307.3|2313.3|2307.3|2306.3|2300.3|115
1667832900000|2022-11-07 14:55:00|2313.5|2307.5|2313.3|2307.3|2317.5|2311.5|2312.3|2306.3|115
1667833200000|2022-11-07 15:00:00|2313|2307|2314.5|2308.5|2317|2311|2311|2305|119
1667833500000|2022-11-07 15:05:00|2314.8|2308.8|2315|2309|2315.3|2309.3|2310|2304|73
1667833800000|2022-11-07 15:10:00|2315.3|2309.3|2319|2313|2320.3|2314.3|2315.3|2309.3|78
1667834100000|2022-11-07 15:15:00|2318.8|2312.8|2315.3|2309.3|2320.3|2314.3|2315|2309|106
1667834400000|2022-11-07 15:20:00|2315|2309|2312.8|2306.8|2316.3|2310.3|2311.5|2305.5|74
1667834700000|2022-11-07 15:25:00|2312.5|2306.5|2311.5|2305.5|2312.5|2306.5|2308.8|2302.8|66
1667835000000|2022-11-07 15:30:00|2311.3|2305.3|2311.8|2305.8|2315.5|2309.5|2309.5|2303.5|100
1667835300000|2022-11-07 15:35:00|2312|2306|2310.5|2304.5|2312|2306|2308|2302|67
1667835600000|2022-11-07 15:40:00|2310.3|2304.3|2313.3|2307.3|2317.3|2311.3|2310|2304|92
1667835900000|2022-11-07 15:45:00|2312.8|2306.8|2312|2306|2312.8|2306.8|2309.8|2303.8|73
1667836200000|2022-11-07 15:50:00|2311.8|2305.8|2317.3|2311.3|2319.3|2313.3|2311.8|2305.8|58
1667836500000|2022-11-07 15:55:00|2317|2311|2324|2318|2325.3|2319.3|2315.8|2309.8|77
1667836800000|2022-11-07 16:00:00|2324.3|2318.3|2323.5|2317.5|2325.8|2319.8|2321.5|2315.5|91
1667837100000|2022-11-07 16:05:00|2323.8|2317.8|2322.3|2316.3|2325.3|2319.3|2320.5|2314.5|61
1667837400000|2022-11-07 16:10:00|2322|2316|2323|2317|2323.3|2317.3|2320.8|2314.8|64
1667837700000|2022-11-07 16:15:00|2323.3|2317.3|2323.5|2317.5|2326|2320|2321.5|2315.5|70
1667838000000|2022-11-07 16:20:00|2324.3|2318.3|2333|2327|2333.3|2327.3|2321.5|2315.5|142
1667838300000|2022-11-07 16:25:00|2332.8|2326.8|2335|2329|2335.3|2329.3|2330.5|2324.5|137
1667838600000|2022-11-07 16:30:00|2334.8|2328.8|2337.5|2331.5|2344.3|2338.3|2334.3|2328.3|140
1667838900000|2022-11-07 16:35:00|2338.5|2332.5|2332|2326|2339.8|2333.8|2330.8|2324.8|74
1667839200000|2022-11-07 16:40:00|2332.3|2326.3|2332|2326|2332.5|2326.5|2327|2321|79
1667839500000|2022-11-07 16:45:00|2331.8|2325.8|2335|2329|2335.5|2329.5|2330.3|2324.3|92
1667839800000|2022-11-07 16:50:00|2335.3|2329.3|2338|2332|2338.3|2332.3|2334|2328|42
1667840100000|2022-11-07 16:55:00|2338.3|2332.3|2336.8|2330.8|2339|2333|2336.3|2330.3|61
1667840400000|2022-11-07 17:00:00|2336.5|2330.5|2337|2331|2337.8|2331.8|2336|2330|41
1667840700000|2022-11-07 17:05:00|2337.3|2331.3|2338.5|2332.5|2340|2334|2337|2331|68
1667841000000|2022-11-07 17:10:00|2338.3|2332.3|2339|2333|2339.3|2333.3|2338.3|2332.3|56
1667841300000|2022-11-07 17:15:00|2338.5|2332.5|2339.3|2333.3|2339.8|2333.8|2338.3|2332.3|54
1667841600000|2022-11-07 17:20:00|2339.5|2333.5|2341|2335|2341|2335|2339.3|2333.3|10
1667841900000|2022-11-07 17:25:00|2341.3|2335.3|2343.5|2337.5|2345.3|2339.3|2341.3|2335.3|56
1667842200000|2022-11-07 17:30:00|2343.8|2337.8|2339.5|2333.5|2343.8|2337.8|2339.5|2333.5|57
1667842500000|2022-11-07 17:35:00|2339.8|2333.8|2338.5|2332.5|2341.5|2335.5|2338.5|2332.5|39
1667843100000|2022-11-07 17:45:00|2338.8|2332.8|2339.8|2333.8|2340.3|2334.3|2338.5|2332.5|28
1667843400000|2022-11-07 17:50:00|2340|2334|2338.5|2332.5|2340|2334|2338.5|2332.5|44
1667843700000|2022-11-07 17:55:00|2338.3|2332.3|2339.3|2333.3|2340|2334|2338.3|2332.3|83
1667844000000|2022-11-07 18:00:00|2339.5|2333.5|2340.8|2334.8|2341.5|2335.5|2339|2333|57
1667844300000|2022-11-07 18:05:00|2340.5|2334.5|2339.5|2333.5|2340.5|2334.5|2339|2333|11
1667844600000|2022-11-07 18:10:00|2339.3|2333.3|2338.3|2332.3|2339.3|2333.3|2338.3|2332.3|14
1667844900000|2022-11-07 18:15:00|2339.5|2333.5|2339|2333|2339.5|2333.5|2338.8|2332.8|27
1667845200000|2022-11-07 18:20:00|2339.3|2333.3|2339.3|2333.3|2339.8|2333.8|2338.5|2332.5|23
1667845500000|2022-11-07 18:25:00|2339|2333|2338.8|2332.8|2340.8|2334.8|2338.5|2332.5|25
1667845800000|2022-11-07 18:30:00|2339.8|2333.8|2340.3|2334.3|2341|2335|2339.5|2333.5|33
1667846100000|2022-11-07 18:35:00|2340.5|2334.5|2340|2334|2340.5|2334.5|2339.3|2333.3|31
1667846400000|2022-11-07 18:40:00|2340.3|2334.3|2340|2334|2340.3|2334.3|2339.5|2333.5|59
1667846700000|2022-11-07 18:45:00|2340.3|2334.3|2339.8|2333.8|2341|2335|2338.5|2332.5|48
1667847000000|2022-11-07 18:50:00|2339.5|2333.5|2343.3|2337.3|2343.8|2337.8|2338.8|2332.8|34
1667847300000|2022-11-07 18:55:00|2343.5|2337.5|2345|2330|2347.5|2337.5|2343|2330|12
1667869200000|2022-11-08 01:00:00|2338.8|2332.8|2338.9|2332.9|2340.3|2334.3|2337.5|2331.5|62
1667869500000|2022-11-08 01:05:00|2338.6|2332.6|2335.5|2329.5|2338.6|2332.6|2334.3|2328.3|92
1667869800000|2022-11-08 01:10:00|2335.8|2329.8|2337|2331|2337.5|2331.5|2335|2329|73
1667870100000|2022-11-08 01:15:00|2337.3|2331.3|2335.5|2329.5|2339.5|2333.5|2335.5|2329.5|107
1667870400000|2022-11-08 01:20:00|2335.8|2329.8|2332.3|2326.3|2336|2330|2331.5|2325.5|175
1667870700000|2022-11-08 01:25:00|2332|2326|2332.8|2326.8|2333.3|2327.3|2331.3|2325.3|79
1667871000000|2022-11-08 01:30:00|2333|2327|2331.5|2325.5|2334|2328|2329.3|2323.3|97
1667871300000|2022-11-08 01:35:00|2331.8|2325.8|2329.8|2323.8|2332.8|2326.8|2329.5|2323.5|61
1667871600000|2022-11-08 01:40:00|2329.5|2323.5|2331.5|2325.5|2332.3|2326.3|2329.5|2323.5|27
1667871900000|2022-11-08 01:45:00|2331.8|2325.8|2330|2324|2332.5|2326.5|2330|2324|45
1667872200000|2022-11-08 01:50:00|2330.3|2324.3|2331.8|2325.8|2332|2326|2330.3|2324.3|57
1667872500000|2022-11-08 01:55:00|2332|2326|2332.3|2326.3|2334|2328|2331.8|2325.8|37
1667872800000|2022-11-08 02:00:00|2332.5|2326.5|2329.8|2323.8|2332.5|2326.5|2328.8|2322.8|46
1667873100000|2022-11-08 02:05:00|2329.5|2323.5|2329|2323|2329.5|2323.5|2328.8|2322.8|18
1667873400000|2022-11-08 02:10:00|2328.8|2322.8|2326.8|2320.8|2328.8|2322.8|2326.8|2320.8|36
1667873700000|2022-11-08 02:15:00|2326.5|2320.5|2327.3|2321.3|2327.5|2321.5|2326.5|2320.5|22
1667874000000|2022-11-08 02:20:00|2327|2321|2327|2321|2327.5|2321.5|2327|2321|5
1667874300000|2022-11-08 02:25:00|2327.3|2321.3|2326.8|2320.8|2327.5|2321.5|2326.8|2320.8|29
1667874600000|2022-11-08 02:30:00|2327|2321|2327.3|2321.3|2327.8|2321.8|2326.8|2320.8|36
1667874900000|2022-11-08 02:35:00|2327|2321|2326.8|2320.8|2327.8|2321.8|2326.8|2320.8|20
1667875200000|2022-11-08 02:40:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326.3|2320.3|27
1667875500000|2022-11-08 02:45:00|2326.5|2320.5|2327.5|2321.5|2327.5|2321.5|2326.5|2320.5|19
1667875800000|2022-11-08 02:50:00|2327.3|2321.3|2327.3|2321.3|2327.8|2321.8|2326|2320|20
1667876100000|2022-11-08 02:55:00|2326.8|2320.8|2326.3|2320.3|2327|2321|2325.8|2319.8|15
1667876400000|2022-11-08 03:00:00|2326.5|2320.5|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|24
1667876700000|2022-11-08 03:05:00|2327|2321|2327|2321|2327.3|2321.3|2326.5|2320.5|8
1667877000000|2022-11-08 03:10:00|2326.8|2320.8|2327.8|2321.8|2328|2322|2326.8|2320.8|23
1667877300000|2022-11-08 03:15:00|2328|2322|2331.5|2325.5|2331.5|2325.5|2328|2322|27
1667877600000|2022-11-08 03:20:00|2331.3|2325.3|2331.3|2325.3|2331.5|2325.5|2330|2324|12
1667877900000|2022-11-08 03:25:00|2331.5|2325.5|2331|2325|2331.5|2325.5|2330|2324|17
1667878200000|2022-11-08 03:30:00|2331.3|2325.3|2331.3|2325.3|2332.5|2326.5|2331.3|2325.3|9
1667878500000|2022-11-08 03:35:00|2331.5|2325.5|2332.8|2326.8|2332.8|2326.8|2331.5|2325.5|4
1667878800000|2022-11-08 03:40:00|2332.5|2326.5|2332|2326|2332.5|2326.5|2330.5|2324.5|23
1667879100000|2022-11-08 03:45:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331|2325|4
1667879400000|2022-11-08 03:50:00|2331.5|2325.5|2332.3|2326.3|2332.5|2326.5|2331.3|2325.3|12
1667879700000|2022-11-08 03:55:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331|2325|9
1667880000000|2022-11-08 04:00:00|2332|2326|2332.3|2326.3|2332.5|2326.5|2331|2325|9
1667880300000|2022-11-08 04:05:00|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|5
1667880600000|2022-11-08 04:10:00|2332.3|2326.3|2332.3|2326.3|2332.5|2326.5|2331.5|2325.5|7
1667880900000|2022-11-08 04:15:00|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1667881200000|2022-11-08 04:20:00|2332|2326|2331.8|2325.8|2332.3|2326.3|2331.5|2325.5|5
1667881500000|2022-11-08 04:25:00|2331.5|2325.5|2330.5|2324.5|2331.5|2325.5|2330.5|2324.5|18
1667881800000|2022-11-08 04:30:00|2330.3|2324.3|2329.3|2323.3|2330.3|2324.3|2328|2322|16
1667882100000|2022-11-08 04:35:00|2329.5|2323.5|2331.5|2325.5|2331.5|2325.5|2329.5|2323.5|11
1667882400000|2022-11-08 04:40:00|2331.8|2325.8|2332|2326|2332.3|2326.3|2331.3|2325.3|9
1667882700000|2022-11-08 04:45:00|2332.3|2326.3|2332.8|2326.8|2332.8|2326.8|2331.3|2325.3|13
1667883000000|2022-11-08 04:50:00|2333|2327|2332.8|2326.8|2333.3|2327.3|2332.3|2326.3|11
1667883300000|2022-11-08 04:55:00|2332.5|2326.5|2332.3|2326.3|2332.8|2326.8|2331.3|2325.3|36
1667883600000|2022-11-08 05:00:00|2332.5|2326.5|2332.3|2326.3|2333.5|2327.5|2332|2326|14
1667883900000|2022-11-08 05:05:00|2332.5|2326.5|2333.3|2327.3|2333.3|2327.3|2332.3|2326.3|16
1667884200000|2022-11-08 05:10:00|2333|2327|2333.8|2327.8|2333.8|2327.8|2331.8|2325.8|28
1667884500000|2022-11-08 05:15:00|2334|2328|2334|2328|2334.3|2328.3|2333.8|2327.8|8
1667884800000|2022-11-08 05:20:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2332.8|2326.8|15
1667885100000|2022-11-08 05:25:00|2334|2328|2334.3|2328.3|2334.8|2328.8|2334|2328|18
1667885400000|2022-11-08 05:30:00|2334.5|2328.5|2329.3|2323.3|2334.8|2328.8|2328.5|2322.5|153
1667885700000|2022-11-08 05:35:00|2329|2323|2326.5|2320.5|2329.5|2323.5|2325.8|2319.8|90
1667886000000|2022-11-08 05:40:00|2326.8|2320.8|2325.8|2319.8|2327.3|2321.3|2325.5|2319.5|38
1667886300000|2022-11-08 05:45:00|2325.5|2319.5|2326|2320|2328.3|2322.3|2325.3|2319.3|47
1667886600000|2022-11-08 05:50:00|2325.8|2319.8|2328.5|2322.5|2328.5|2322.5|2325.3|2319.3|38
1667886900000|2022-11-08 05:55:00|2328.3|2322.3|2328.5|2322.5|2329.5|2323.5|2328|2322|26
1667887200000|2022-11-08 06:00:00|2328.8|2322.8|2328.8|2322.8|2331|2325|2328|2322|46
1667887500000|2022-11-08 06:05:00|2328.5|2322.5|2329.3|2323.3|2329.5|2323.5|2328.5|2322.5|36
1667887800000|2022-11-08 06:10:00|2329.5|2323.5|2326.5|2320.5|2329.5|2323.5|2325.3|2319.3|44
1667888100000|2022-11-08 06:15:00|2326.3|2320.3|2330|2324|2330|2324|2326|2320|39
1667888400000|2022-11-08 06:20:00|2330.5|2324.5|2331.3|2325.3|2331.8|2325.8|2330.5|2324.5|15
1667888700000|2022-11-08 06:25:00|2331|2325|2333|2327|2333.3|2327.3|2330.8|2324.8|15
1667889000000|2022-11-08 06:30:00|2333.5|2327.5|2335.5|2329.5|2336|2330|2333.5|2327.5|36
1667889300000|2022-11-08 06:35:00|2335.8|2329.8|2336.3|2330.3|2336.3|2330.3|2334.5|2328.5|29
1667889600000|2022-11-08 06:40:00|2336|2330|2340.3|2334.3|2340.3|2334.3|2336|2330|42
1667889900000|2022-11-08 06:45:00|2340.5|2334.5|2339.5|2333.5|2340.8|2334.8|2338.5|2332.5|50
1667890200000|2022-11-08 06:50:00|2339.8|2333.8|2340.8|2334.8|2341.3|2335.3|2339|2333|32
1667890500000|2022-11-08 06:55:00|2341|2335|2341|2335|2341.3|2335.3|2339.8|2333.8|43
1667890800000|2022-11-08 07:00:00|2340.8|2334.8|2344.5|2338.5|2347.3|2341.3|2340.5|2334.5|54
1667891100000|2022-11-08 07:05:00|2344.8|2338.8|2342.8|2336.8|2345.5|2339.5|2340.8|2334.8|64
1667891400000|2022-11-08 07:10:00|2342.5|2336.5|2341.8|2335.8|2342.8|2336.8|2341.3|2335.3|63
1667891700000|2022-11-08 07:15:00|2341.5|2335.5|2341.8|2335.8|2342.3|2336.3|2340.5|2334.5|50
1667892000000|2022-11-08 07:20:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2341.8|2335.8|23
1667892300000|2022-11-08 07:25:00|2342|2336|2341|2335|2342.3|2336.3|2340.5|2334.5|22
1667892600000|2022-11-08 07:30:00|2341.5|2335.5|2340.8|2334.8|2341.8|2335.8|2340.8|2334.8|23
1667892900000|2022-11-08 07:35:00|2340.5|2334.5|2335.3|2329.3|2340.5|2334.5|2335.3|2329.3|61
1667893200000|2022-11-08 07:40:00|2335.5|2329.5|2338.3|2332.3|2338.3|2332.3|2335.3|2329.3|34
1667893500000|2022-11-08 07:45:00|2337.8|2331.8|2337|2331|2338|2332|2334.3|2328.3|21
1667893800000|2022-11-08 07:50:00|2337.5|2331.5|2336.5|2330.5|2337.5|2331.5|2334.8|2328.8|58
1667894100000|2022-11-08 07:55:00|2336.3|2330.3|2342.8|2336.8|2342.8|2336.8|2336.3|2330.3|64
1667894400000|2022-11-08 08:00:00|2342.5|2336.5|2344.5|2338.5|2347.5|2341.5|2340.1|2334.1|135
1667894700000|2022-11-08 08:05:00|2344.8|2338.8|2345.9|2339.9|2349.5|2343.5|2344|2338|104
1667895000000|2022-11-08 08:10:00|2345.8|2339.8|2348.8|2342.8|2349|2343|2343.5|2337.5|89
1667895300000|2022-11-08 08:15:00|2349|2343|2346.5|2340.5|2349|2343|2342|2336|84
1667895600000|2022-11-08 08:20:00|2346.8|2340.8|2344.8|2338.8|2348.8|2342.8|2344.8|2338.8|114
1667895900000|2022-11-08 08:25:00|2344.5|2338.5|2342.3|2336.3|2344.8|2338.8|2340|2334|54
1667896200000|2022-11-08 08:30:00|2342|2336|2345.8|2339.8|2346.5|2340.5|2339.5|2333.5|80
1667896500000|2022-11-08 08:35:00|2345.5|2339.5|2347.8|2341.8|2351|2345|2345.5|2339.5|85
1667896800000|2022-11-08 08:40:00|2347.5|2341.5|2350.5|2344.5|2350.8|2344.8|2346.5|2340.5|59
1667897100000|2022-11-08 08:45:00|2350.3|2344.3|2342.3|2336.3|2351.3|2345.3|2341.3|2335.3|95
1667897400000|2022-11-08 08:50:00|2342|2336|2332.3|2326.3|2342|2336|2331.8|2325.8|78
1667897700000|2022-11-08 08:55:00|2332.5|2326.5|2331.5|2325.5|2333|2327|2331.3|2325.3|27
1667898000000|2022-11-08 09:00:00|2331.3|2325.3|2329.3|2323.3|2332|2326|2325.5|2319.5|86
1667898300000|2022-11-08 09:05:00|2329.5|2323.5|2335.1|2329.1|2345|2339|2329.5|2323.5|120
1667898600000|2022-11-08 09:10:00|2334.9|2328.9|2327.8|2321.8|2337.1|2331.1|2327.8|2321.8|91
1667898900000|2022-11-08 09:15:00|2327.5|2321.5|2328.5|2322.5|2332.5|2326.5|2324.5|2318.5|61
1667899200000|2022-11-08 09:20:00|2330.5|2324.5|2330|2324|2335|2329|2328.8|2322.8|88
1667899500000|2022-11-08 09:25:00|2329.8|2323.8|2325|2319|2329.8|2323.8|2325|2319|55
1667899800000|2022-11-08 09:30:00|2324.8|2318.8|2323.8|2317.8|2325|2319|2321|2315|97
1667900100000|2022-11-08 09:35:00|2324|2318|2334.8|2328.8|2335|2329|2324|2318|101
1667900400000|2022-11-08 09:40:00|2335|2329|2328.5|2322.5|2336.8|2330.8|2327.5|2321.5|82
1667900700000|2022-11-08 09:45:00|2328.3|2322.3|2328|2322|2330|2324|2327|2321|71
1667901000000|2022-11-08 09:50:00|2328.3|2322.3|2327.8|2321.8|2330.8|2324.8|2327.5|2321.5|54
1667901300000|2022-11-08 09:55:00|2327.5|2321.5|2336.8|2330.8|2337.3|2331.3|2327.5|2321.5|72
1667901600000|2022-11-08 10:00:00|2337|2331|2336.8|2330.8|2337.5|2331.5|2333.3|2327.3|39
1667901900000|2022-11-08 10:05:00|2336.3|2330.3|2335.8|2329.8|2339.5|2333.5|2335.3|2329.3|59
1667902200000|2022-11-08 10:10:00|2335.5|2329.5|2334.5|2328.5|2336.8|2330.8|2333.5|2327.5|43
1667902500000|2022-11-08 10:15:00|2334.3|2328.3|2330.5|2324.5|2334.5|2328.5|2330.5|2324.5|37
1667902800000|2022-11-08 10:20:00|2330.3|2324.3|2327.5|2321.5|2330.3|2324.3|2327.3|2321.3|43
1667903100000|2022-11-08 10:25:00|2327.3|2321.3|2328|2322|2328.8|2322.8|2327|2321|40
1667903400000|2022-11-08 10:30:00|2328.5|2322.5|2331.3|2325.3|2331.5|2325.5|2327.8|2321.8|28
1667903700000|2022-11-08 10:35:00|2331.5|2325.5|2328.8|2322.8|2332|2326|2328.8|2322.8|36
1667904000000|2022-11-08 10:40:00|2329|2323|2327.8|2321.8|2329.3|2323.3|2327|2321|33
1667904300000|2022-11-08 10:45:00|2327.5|2321.5|2327.3|2321.3|2328.8|2322.8|2326.8|2320.8|40
1667904600000|2022-11-08 10:50:00|2326.3|2320.3|2321.8|2315.8|2326.5|2320.5|2321.5|2315.5|76
1667904900000|2022-11-08 10:55:00|2321.5|2315.5|2320.5|2314.5|2322.8|2316.8|2320.3|2314.3|59
1667905200000|2022-11-08 11:00:00|2320.3|2314.3|2320|2314|2320.5|2314.5|2318.5|2312.5|44
1667905500000|2022-11-08 11:05:00|2320.5|2314.5|2319.3|2313.3|2321.3|2315.3|2318.8|2312.8|54
1667905800000|2022-11-08 11:10:00|2319.5|2313.5|2320|2314|2320.5|2314.5|2319.3|2313.3|32
1667906100000|2022-11-08 11:15:00|2319.8|2313.8|2323.5|2317.5|2324.5|2318.5|2319.5|2313.5|62
1667906400000|2022-11-08 11:20:00|2323.8|2317.8|2325.8|2319.8|2327.8|2321.8|2323.3|2317.3|65
1667906700000|2022-11-08 11:25:00|2326|2320|2325|2319|2328.5|2322.5|2324.5|2318.5|44
1667907000000|2022-11-08 11:30:00|2325.3|2319.3|2326.3|2320.3|2327.8|2321.8|2325.3|2319.3|42
1667907300000|2022-11-08 11:35:00|2326.5|2320.5|2327.5|2321.5|2330|2324|2325.3|2319.3|74
1667907600000|2022-11-08 11:40:00|2327.8|2321.8|2324.3|2318.3|2329.8|2323.8|2324.3|2318.3|66
1667907900000|2022-11-08 11:45:00|2324.8|2318.8|2324.8|2318.8|2325.5|2319.5|2323.3|2317.3|37
1667908200000|2022-11-08 11:50:00|2324.5|2318.5|2325|2319|2325.8|2319.8|2321.8|2315.8|69
1667908500000|2022-11-08 11:55:00|2325.3|2319.3|2326.3|2320.3|2327.3|2321.3|2324.3|2318.3|65
1667908800000|2022-11-08 12:00:00|2326.5|2320.5|2326.5|2320.5|2327.5|2321.5|2325.8|2319.8|48
1667909100000|2022-11-08 12:05:00|2326.3|2320.3|2325.3|2319.3|2326.3|2320.3|2324.3|2318.3|53
1667909400000|2022-11-08 12:10:00|2325|2319|2320.3|2314.3|2325.3|2319.3|2319.8|2313.8|62
1667909700000|2022-11-08 12:15:00|2320|2314|2321|2315|2321.5|2315.5|2318.3|2312.3|80
1667910000000|2022-11-08 12:20:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2317.5|2311.5|102
1667910300000|2022-11-08 12:25:00|2321|2315|2321.3|2315.3|2322|2316|2318.8|2312.8|39
1667910600000|2022-11-08 12:30:00|2321.5|2315.5|2323.3|2317.3|2324.5|2318.5|2321.5|2315.5|61
1667910900000|2022-11-08 12:35:00|2323|2317|2323.8|2317.8|2325.5|2319.5|2322.5|2316.5|97
1667911200000|2022-11-08 12:40:00|2323.5|2317.5|2325.5|2319.5|2325.5|2319.5|2323.3|2317.3|41
1667911500000|2022-11-08 12:45:00|2325.8|2319.8|2330.5|2324.5|2330.5|2324.5|2325.3|2319.3|73
1667911800000|2022-11-08 12:50:00|2331|2325|2337.3|2331.3|2337.8|2331.8|2330.3|2324.3|103
1667912100000|2022-11-08 12:55:00|2337|2331|2338.8|2332.8|2344.3|2338.3|2334.5|2328.5|123
1667912400000|2022-11-08 13:00:00|2339|2333|2343.5|2337.5|2344.5|2338.5|2336|2330|177
1667912700000|2022-11-08 13:05:00|2343.8|2337.8|2342.3|2336.3|2343.8|2337.8|2339.3|2333.3|179
1667913000000|2022-11-08 13:10:00|2342.5|2336.5|2344.3|2338.3|2349.3|2343.3|2342.3|2336.3|146
1667913300000|2022-11-08 13:15:00|2344.5|2338.5|2340.3|2334.3|2345.3|2339.3|2337.8|2331.8|106
1667913600000|2022-11-08 13:20:00|2340.5|2334.5|2340.5|2334.5|2344|2338|2339.5|2333.5|84
1667913900000|2022-11-08 13:25:00|2340.3|2334.3|2338.3|2332.3|2341|2335|2334.8|2328.8|100
1667914200000|2022-11-08 13:30:00|2339|2333|2334|2328|2340.5|2334.5|2333.8|2327.8|105
1667914500000|2022-11-08 13:35:00|2333.8|2327.8|2334.5|2328.5|2335|2329|2332|2326|74
1667914800000|2022-11-08 13:40:00|2334.8|2328.8|2336.3|2330.3|2337.3|2331.3|2334|2328|93
1667915100000|2022-11-08 13:45:00|2336|2330|2334.5|2328.5|2338|2332|2333.5|2327.5|74
1667915400000|2022-11-08 13:50:00|2334|2328|2335.5|2329.5|2337.5|2331.5|2333.5|2327.5|82
1667915700000|2022-11-08 13:55:00|2335.8|2329.8|2331.3|2325.3|2335.8|2329.8|2330.3|2324.3|66
1667916000000|2022-11-08 14:00:00|2331|2325|2334|2328|2335.8|2329.8|2330.8|2324.8|72
1667916300000|2022-11-08 14:05:00|2334.3|2328.3|2339|2333|2339|2333|2332.5|2326.5|66
1667916600000|2022-11-08 14:10:00|2338.8|2332.8|2330.8|2324.8|2339|2333|2330.3|2324.3|69
1667916900000|2022-11-08 14:15:00|2330.5|2324.5|2331.5|2325.5|2333.3|2327.3|2327.8|2321.8|88
1667917200000|2022-11-08 14:20:00|2331.8|2325.8|2333|2327|2335|2329|2331|2325|66
1667917500000|2022-11-08 14:25:00|2332.8|2326.8|2334|2328|2336|2330|2332.3|2326.3|63
1667917800000|2022-11-08 14:30:00|2334.3|2328.3|2334.5|2328.5|2335.8|2329.8|2332|2326|92
1667918100000|2022-11-08 14:35:00|2334.3|2328.3|2333.5|2327.5|2334.8|2328.8|2330.3|2324.3|72
1667918400000|2022-11-08 14:40:00|2333.8|2327.8|2341.3|2335.3|2341.8|2335.8|2333.5|2327.5|123
1667918700000|2022-11-08 14:45:00|2341.5|2335.5|2345.8|2339.8|2345.8|2339.8|2339.8|2333.8|138
1667919000000|2022-11-08 14:50:00|2345.5|2339.5|2347.5|2341.5|2348.8|2342.8|2345.5|2339.5|62
1667919300000|2022-11-08 14:55:00|2347.8|2341.8|2347.8|2341.8|2348.5|2342.5|2346.5|2340.5|52
1667919600000|2022-11-08 15:00:00|2347.5|2341.5|2347.8|2341.8|2351|2345|2344.5|2338.5|80
1667919900000|2022-11-08 15:05:00|2348|2342|2352.8|2346.8|2353.5|2347.5|2347.8|2341.8|92
1667920200000|2022-11-08 15:10:00|2353.3|2347.3|2352.5|2346.5|2353.8|2347.8|2349.5|2343.5|103
1667920500000|2022-11-08 15:15:00|2352.8|2346.8|2359.8|2353.8|2360|2354|2351.3|2345.3|86
1667920800000|2022-11-08 15:20:00|2360|2354|2362.3|2356.3|2362.5|2356.5|2355.3|2349.3|160
1667921100000|2022-11-08 15:25:00|2362.5|2356.5|2361.3|2355.3|2363.5|2357.5|2360|2354|133
1667921400000|2022-11-08 15:30:00|2361.5|2355.5|2360.3|2354.3|2361.5|2355.5|2358|2352|101
1667921700000|2022-11-08 15:35:00|2360.5|2354.5|2360.3|2354.3|2363|2357|2359.5|2353.5|77
1667922000000|2022-11-08 15:40:00|2360.5|2354.5|2362.8|2356.8|2363.5|2357.5|2358.5|2352.5|79
1667922300000|2022-11-08 15:45:00|2362.5|2356.5|2373.5|2367.5|2374.8|2368.8|2362.5|2356.5|74
1667922600000|2022-11-08 15:50:00|2376.9|2370.9|2376|2370|2377.5|2371.5|2371.5|2365.5|173
1667922900000|2022-11-08 15:55:00|2376.3|2370.3|2370|2364|2377.3|2371.3|2369.8|2363.8|114
1667923200000|2022-11-08 16:00:00|2370.3|2364.3|2366.5|2360.5|2373|2367|2366.3|2360.3|104
1667923500000|2022-11-08 16:05:00|2366.3|2360.3|2370.5|2364.5|2370.8|2364.8|2365|2359|106
1667923800000|2022-11-08 16:10:00|2370.3|2364.3|2375.5|2369.5|2377.3|2371.3|2369.8|2363.8|81
1667924100000|2022-11-08 16:15:00|2375|2369|2370.5|2364.5|2377.8|2371.8|2369.5|2363.5|114
1667924400000|2022-11-08 16:20:00|2370.3|2364.3|2375.5|2369.5|2375.5|2369.5|2367.3|2361.3|83
1667924700000|2022-11-08 16:25:00|2375.8|2369.8|2370.3|2364.3|2377.5|2371.5|2370|2364|90
1667925000000|2022-11-08 16:30:00|2370.8|2364.8|2374.8|2368.8|2379.3|2373.3|2367.5|2361.5|146
1667925300000|2022-11-08 16:35:00|2375|2369|2374.5|2368.5|2375|2369|2372.5|2366.5|113
1667925600000|2022-11-08 16:40:00|2374.3|2368.3|2375.5|2369.5|2377|2371|2374|2368|72
1667925900000|2022-11-08 16:45:00|2375.8|2369.8|2376.8|2370.8|2377.3|2371.3|2375|2369|72
1667926200000|2022-11-08 16:50:00|2377|2371|2378.5|2372.5|2379.8|2373.8|2376.3|2370.3|92
1667926500000|2022-11-08 16:55:00|2378.8|2372.8|2381.3|2375.3|2381.8|2375.8|2378.5|2372.5|75
1667926800000|2022-11-08 17:00:00|2380.8|2374.8|2379.5|2373.5|2380.8|2374.8|2378.8|2372.8|28
1667927100000|2022-11-08 17:05:00|2378.8|2372.8|2380.3|2374.3|2381|2375|2378.8|2372.8|48
1667927400000|2022-11-08 17:10:00|2380.5|2374.5|2379|2373|2382.5|2376.5|2379|2373|79
1667927700000|2022-11-08 17:15:00|2378.5|2372.5|2374|2368|2379|2373|2373.8|2367.8|33
1667928000000|2022-11-08 17:20:00|2373.8|2367.8|2371|2365|2374.5|2368.5|2370.8|2364.8|48
1667928300000|2022-11-08 17:25:00|2370.8|2364.8|2367.8|2361.8|2371|2365|2367.8|2361.8|37
1667928600000|2022-11-08 17:30:00|2368|2362|2366|2360|2368.3|2362.3|2365.5|2359.5|58
1667928900000|2022-11-08 17:35:00|2365.8|2359.8|2360.3|2354.3|2366|2360|2359.3|2353.3|47
1667929200000|2022-11-08 17:40:00|2360.5|2354.5|2364|2358|2364.3|2358.3|2360.5|2354.5|48
1667929500000|2022-11-08 17:45:00|2363.8|2357.8|2366.5|2360.5|2367.3|2361.3|2360.8|2354.8|47
1667929800000|2022-11-08 17:50:00|2366.3|2360.3|2363.3|2357.3|2366.5|2360.5|2363.3|2357.3|46
1667930100000|2022-11-08 17:55:00|2363.5|2357.5|2362.5|2356.5|2365|2359|2362.5|2356.5|72
1667930400000|2022-11-08 18:00:00|2362.3|2356.3|2364.5|2358.5|2364.8|2358.8|2362.3|2356.3|55
1667930700000|2022-11-08 18:05:00|2364.3|2358.3|2365|2359|2366|2360|2363.5|2357.5|96
1667931000000|2022-11-08 18:10:00|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364|2358|51
1667931300000|2022-11-08 18:15:00|2364.5|2358.5|2364.3|2358.3|2366|2360|2364|2358|68
1667931600000|2022-11-08 18:20:00|2364.5|2358.5|2360.3|2354.3|2364.5|2358.5|2359.3|2353.3|67
1667931900000|2022-11-08 18:25:00|2360|2354|2353.8|2347.8|2360|2354|2353.8|2347.8|47
1667932200000|2022-11-08 18:30:00|2353.5|2347.5|2356.5|2350.5|2356.5|2350.5|2352.3|2346.3|120
1667932500000|2022-11-08 18:35:00|2356.3|2350.3|2355.8|2349.8|2357|2351|2354|2348|90
1667932800000|2022-11-08 18:40:00|2356|2350|2355.3|2349.3|2356.5|2350.5|2355.3|2349.3|51
1667933100000|2022-11-08 18:45:00|2355.5|2349.5|2354.8|2348.8|2355.5|2349.5|2354.3|2348.3|56
1667933400000|2022-11-08 18:50:00|2354|2348|2352|2346|2354.8|2348.8|2350.5|2344.5|67
1667933700000|2022-11-08 18:55:00|2356.5|2341.5|2356|2341|2358.3|2343.3|2356|2341|12
1667955600000|2022-11-09 01:00:00|2349.4|2343.4|2356.4|2350.4|2356.4|2350.4|2349.1|2343.1|38
1667955900000|2022-11-09 01:05:00|2355.9|2349.9|2352.4|2346.4|2357.3|2351.3|2352.3|2346.3|90
1667956200000|2022-11-09 01:10:00|2352.3|2346.3|2350.5|2344.5|2353|2347|2349|2343|73
1667956500000|2022-11-09 01:15:00|2350.3|2344.3|2349|2343|2350.3|2344.3|2347.3|2341.3|51
1667956800000|2022-11-09 01:20:00|2348.8|2342.8|2347.8|2341.8|2351|2345|2347.8|2341.8|96
1667957100000|2022-11-09 01:25:00|2347.5|2341.5|2347.3|2341.3|2348.5|2342.5|2346|2340|44
1667957400000|2022-11-09 01:30:00|2347|2341|2352.3|2346.3|2353.5|2347.5|2347|2341|123
1667957700000|2022-11-09 01:35:00|2352.5|2346.5|2354.3|2348.3|2358.8|2352.8|2352.3|2346.3|77
1667958000000|2022-11-09 01:40:00|2354.5|2348.5|2351.8|2345.8|2354.8|2348.8|2350.5|2344.5|61
1667958300000|2022-11-09 01:45:00|2352|2346|2351.8|2345.8|2354.8|2348.8|2351|2345|82
1667958600000|2022-11-09 01:50:00|2351.3|2345.3|2353|2347|2353.5|2347.5|2347.8|2341.8|72
1667958900000|2022-11-09 01:55:00|2352.8|2346.8|2352.8|2346.8|2353|2347|2351.8|2345.8|75
1667959200000|2022-11-09 02:00:00|2353|2347|2351.8|2345.8|2355|2349|2351.3|2345.3|49
1667959500000|2022-11-09 02:05:00|2351.5|2345.5|2350.8|2344.8|2352.5|2346.5|2350.5|2344.5|21
1667959800000|2022-11-09 02:10:00|2351|2345|2354|2348|2355.8|2349.8|2351|2345|45
1667960100000|2022-11-09 02:15:00|2354.3|2348.3|2357.8|2351.8|2357.8|2351.8|2354.3|2348.3|32
1667960400000|2022-11-09 02:20:00|2358|2352|2358|2352|2359.3|2353.3|2357.3|2351.3|31
1667960700000|2022-11-09 02:25:00|2358.3|2352.3|2358.5|2352.5|2359.3|2353.3|2358.3|2352.3|18
1667961000000|2022-11-09 02:30:00|2358.8|2352.8|2359.8|2353.8|2359.8|2353.8|2358.3|2352.3|23
1667961300000|2022-11-09 02:35:00|2359.5|2353.5|2362.3|2356.3|2362.3|2356.3|2359.3|2353.3|44
1667961600000|2022-11-09 02:40:00|2362.5|2356.5|2364.3|2358.3|2365|2359|2361|2355|54
1667961900000|2022-11-09 02:45:00|2364|2358|2367.5|2361.5|2367.5|2361.5|2364|2358|26
1667962200000|2022-11-09 02:50:00|2367|2361|2367.8|2361.8|2367.8|2361.8|2366|2360|26
1667962500000|2022-11-09 02:55:00|2367.3|2361.3|2368.3|2362.3|2369|2363|2365.5|2359.5|54
1667962800000|2022-11-09 03:00:00|2368.5|2362.5|2371.5|2365.5|2372|2366|2368.5|2362.5|27
1667963100000|2022-11-09 03:05:00|2371.3|2365.3|2370.3|2364.3|2371.5|2365.5|2369|2363|71
1667963400000|2022-11-09 03:10:00|2370|2364|2369|2363|2371|2365|2367.8|2361.8|59
1667963700000|2022-11-09 03:15:00|2369.3|2363.3|2371.3|2365.3|2371.8|2365.8|2369|2363|40
1667964000000|2022-11-09 03:20:00|2371.5|2365.5|2373.3|2367.3|2376.3|2370.3|2371.3|2365.3|48
1667964300000|2022-11-09 03:25:00|2373|2367|2367.3|2361.3|2373|2367|2366.5|2360.5|95
1667964600000|2022-11-09 03:30:00|2367|2361|2367.3|2361.3|2367.5|2361.5|2366|2360|49
1667964900000|2022-11-09 03:35:00|2367.5|2361.5|2365|2359|2367.5|2361.5|2365|2359|23
1667965200000|2022-11-09 03:40:00|2364.5|2358.5|2367.5|2361.5|2367.5|2361.5|2364.5|2358.5|40
1667965500000|2022-11-09 03:45:00|2367.3|2361.3|2368.8|2362.8|2369.3|2363.3|2367|2361|56
1667965800000|2022-11-09 03:50:00|2368.5|2362.5|2369|2363|2370.3|2364.3|2368.3|2362.3|33
1667966100000|2022-11-09 03:55:00|2369.3|2363.3|2366.8|2360.8|2369.3|2363.3|2366.8|2360.8|44
1667966400000|2022-11-09 04:00:00|2367|2361|2366.5|2360.5|2369|2363|2365.5|2359.5|52
1667966700000|2022-11-09 04:05:00|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2365|2359|25
1667967000000|2022-11-09 04:10:00|2367.3|2361.3|2368|2362|2368.5|2362.5|2366.8|2360.8|23
1667967300000|2022-11-09 04:15:00|2367.8|2361.8|2367|2361|2368|2362|2366.8|2360.8|28
1667967600000|2022-11-09 04:20:00|2366.8|2360.8|2367|2361|2367.3|2361.3|2365.3|2359.3|39
1667967900000|2022-11-09 04:25:00|2366.8|2360.8|2366|2360|2366.8|2360.8|2365.3|2359.3|18
1667968200000|2022-11-09 04:30:00|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2364.5|2358.5|31
1667968500000|2022-11-09 04:35:00|2365|2359|2365.5|2359.5|2366.5|2360.5|2364.3|2358.3|47
1667968800000|2022-11-09 04:40:00|2365.3|2359.3|2366|2360|2366.3|2360.3|2364|2358|32
1667969100000|2022-11-09 04:45:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2365.3|2359.3|48
1667969400000|2022-11-09 04:50:00|2366.3|2360.3|2367.8|2361.8|2367.8|2361.8|2366|2360|20
1667969700000|2022-11-09 04:55:00|2368|2362|2367.5|2361.5|2368.3|2362.3|2366.8|2360.8|36
1667970000000|2022-11-09 05:00:00|2367.3|2361.3|2366.5|2360.5|2367.5|2361.5|2366|2360|31
1667970300000|2022-11-09 05:05:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366|2360|62
1667970600000|2022-11-09 05:10:00|2366.3|2360.3|2367.5|2361.5|2367.8|2361.8|2366.3|2360.3|43
1667970900000|2022-11-09 05:15:00|2367.8|2361.8|2367.5|2361.5|2368.3|2362.3|2367.3|2361.3|16
1667971200000|2022-11-09 05:20:00|2367.3|2361.3|2365.8|2359.8|2367.3|2361.3|2365|2359|44
1667971500000|2022-11-09 05:25:00|2365.5|2359.5|2366.8|2360.8|2366.8|2360.8|2364.8|2358.8|43
1667971800000|2022-11-09 05:30:00|2366.5|2360.5|2363.5|2357.5|2367.3|2361.3|2358.5|2352.5|85
1667972100000|2022-11-09 05:35:00|2363.3|2357.3|2367|2361|2367.8|2361.8|2363.3|2357.3|59
1667972400000|2022-11-09 05:40:00|2366.8|2360.8|2370|2364|2371.3|2365.3|2366|2360|46
1667972700000|2022-11-09 05:45:00|2369.8|2363.8|2376.3|2370.3|2376.5|2370.5|2367.8|2361.8|59
1667973000000|2022-11-09 05:50:00|2376.5|2370.5|2384.3|2378.3|2384.5|2378.5|2376.5|2370.5|105
1667973300000|2022-11-09 05:55:00|2384|2378|2384.8|2378.8|2385.3|2379.3|2381.8|2375.8|86
1667973600000|2022-11-09 06:00:00|2384.5|2378.5|2384.3|2378.3|2385.8|2379.8|2380.3|2374.3|91
1667973900000|2022-11-09 06:05:00|2384.5|2378.5|2384.5|2378.5|2386.5|2380.5|2384|2378|72
1667974200000|2022-11-09 06:10:00|2384.3|2378.3|2383.8|2377.8|2385.5|2379.5|2383|2377|96
1667974500000|2022-11-09 06:15:00|2383.5|2377.5|2384|2378|2385.8|2379.8|2382.8|2376.8|81
1667974800000|2022-11-09 06:20:00|2383.8|2377.8|2386|2380|2386|2380|2383.5|2377.5|58
1667975100000|2022-11-09 06:25:00|2386.3|2380.3|2385.5|2379.5|2386.5|2380.5|2385|2379|44
1667975400000|2022-11-09 06:30:00|2385.3|2379.3|2385.3|2379.3|2387.5|2381.5|2384.3|2378.3|42
1667975700000|2022-11-09 06:35:00|2385|2379|2381|2375|2385.5|2379.5|2380|2374|63
1667976000000|2022-11-09 06:40:00|2381.3|2375.3|2384|2378|2384|2378|2380.8|2374.8|47
1667976300000|2022-11-09 06:45:00|2383.8|2377.8|2387|2381|2387|2381|2382.3|2376.3|86
1667976600000|2022-11-09 06:50:00|2387.3|2381.3|2388.8|2382.8|2390.5|2384.5|2385.5|2379.5|76
1667976900000|2022-11-09 06:55:00|2389|2383|2383.8|2377.8|2391.8|2385.8|2383.8|2377.8|57
1667977200000|2022-11-09 07:00:00|2384.3|2378.3|2389.3|2383.3|2390.3|2384.3|2384.3|2378.3|56
1667977500000|2022-11-09 07:05:00|2389|2383|2389.5|2383.5|2390|2384|2386.3|2380.3|65
1667977800000|2022-11-09 07:10:00|2389.8|2383.8|2385.3|2379.3|2390|2384|2385.3|2379.3|37
1667978100000|2022-11-09 07:15:00|2385.5|2379.5|2385.8|2379.8|2386.3|2380.3|2383.8|2377.8|42
1667978400000|2022-11-09 07:20:00|2385|2379|2376|2370|2385|2379|2374.8|2368.8|32
1667978700000|2022-11-09 07:25:00|2376.3|2370.3|2376.8|2370.8|2378.5|2372.5|2375.8|2369.8|54
1667979000000|2022-11-09 07:30:00|2376.5|2370.5|2377|2371|2378|2372|2376.3|2370.3|50
1667979300000|2022-11-09 07:35:00|2377.3|2371.3|2372|2366|2377.5|2371.5|2371.5|2365.5|58
1667979600000|2022-11-09 07:40:00|2372.3|2366.3|2370.5|2364.5|2372.8|2366.8|2370.5|2364.5|43
1667979900000|2022-11-09 07:45:00|2370.8|2364.8|2375|2369|2375|2369|2370.5|2364.5|41
1667980200000|2022-11-09 07:50:00|2375.3|2369.3|2381|2375|2382.5|2376.5|2375.3|2369.3|69
1667980500000|2022-11-09 07:55:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2379.3|2373.3|71
1667980800000|2022-11-09 08:00:00|2381.3|2375.3|2378.5|2372.5|2384.1|2378.1|2373.4|2367.4|161
1667981100000|2022-11-09 08:05:00|2378.3|2372.3|2381|2375|2381.3|2375.3|2376.5|2370.5|91
1667981400000|2022-11-09 08:10:00|2381.3|2375.3|2372|2366|2381.5|2375.5|2371.3|2365.3|95
1667981700000|2022-11-09 08:15:00|2370.8|2364.8|2369|2363|2373.8|2367.8|2368.5|2362.5|76
1667982000000|2022-11-09 08:20:00|2368.8|2362.8|2372.8|2366.8|2373.3|2367.3|2368.3|2362.3|74
1667982300000|2022-11-09 08:25:00|2373|2367|2374|2368|2377.8|2371.8|2369.3|2363.3|125
1667982600000|2022-11-09 08:30:00|2373.8|2367.8|2372.3|2366.3|2377.5|2371.5|2370|2364|78
1667982900000|2022-11-09 08:35:00|2372|2366|2374.8|2368.8|2375.8|2369.8|2372|2366|47
1667983200000|2022-11-09 08:40:00|2375.3|2369.3|2376.5|2370.5|2378|2372|2374.3|2368.3|54
1667983500000|2022-11-09 08:45:00|2376.3|2370.3|2367.8|2361.8|2379.5|2373.5|2366.3|2360.3|100
1667983800000|2022-11-09 08:50:00|2368.5|2362.5|2365.8|2359.8|2372.5|2366.5|2365.8|2359.8|80
1667984100000|2022-11-09 08:55:00|2367|2361|2370.5|2364.5|2371|2365|2364.5|2358.5|61
1667984400000|2022-11-09 09:00:00|2370.8|2364.8|2369.5|2363.5|2372.5|2366.5|2364.8|2358.8|108
1667984700000|2022-11-09 09:05:00|2369.8|2363.8|2369.5|2363.5|2370.8|2364.8|2365.5|2359.5|108
1667985000000|2022-11-09 09:10:00|2369.3|2363.3|2359.5|2353.5|2369.3|2363.3|2359.3|2353.3|81
1667985300000|2022-11-09 09:15:00|2359.3|2353.3|2353.5|2347.5|2362|2356|2349.5|2343.5|124
1667985600000|2022-11-09 09:20:00|2353.8|2347.8|2356|2350|2357.3|2351.3|2351.3|2345.3|106
1667985900000|2022-11-09 09:25:00|2355.8|2349.8|2351.8|2345.8|2360.5|2354.5|2350.3|2344.3|98
1667986200000|2022-11-09 09:30:00|2351.5|2345.5|2355.3|2349.3|2355.5|2349.5|2351|2345|87
1667986500000|2022-11-09 09:35:00|2355.5|2349.5|2356|2350|2356.3|2350.3|2353.5|2347.5|75
1667986800000|2022-11-09 09:40:00|2355.8|2349.8|2355.3|2349.3|2356.8|2350.8|2353|2347|81
1667987100000|2022-11-09 09:45:00|2355.5|2349.5|2353.3|2347.3|2360.3|2354.3|2353.3|2347.3|121
1667987400000|2022-11-09 09:50:00|2354|2348|2354.8|2348.8|2357.5|2351.5|2353.8|2347.8|77
1667987700000|2022-11-09 09:55:00|2354.5|2348.5|2348.5|2342.5|2354.5|2348.5|2344.5|2338.5|121
1667988000000|2022-11-09 10:00:00|2348.8|2342.8|2351|2345|2352.3|2346.3|2348.5|2342.5|81
1667988300000|2022-11-09 10:05:00|2350.8|2344.8|2348.5|2342.5|2350.8|2344.8|2344.8|2338.8|101
1667988600000|2022-11-09 10:10:00|2348.8|2342.8|2352.3|2346.3|2352.8|2346.8|2348.8|2342.8|80
1667988900000|2022-11-09 10:15:00|2352.5|2346.5|2352.3|2346.3|2358|2352|2351.8|2345.8|90
1667989200000|2022-11-09 10:20:00|2352.5|2346.5|2352.5|2346.5|2352.8|2346.8|2351.5|2345.5|33
1667989500000|2022-11-09 10:25:00|2352|2346|2348.5|2342.5|2352|2346|2347|2341|58
1667989800000|2022-11-09 10:30:00|2348|2342|2349.5|2343.5|2350.5|2344.5|2347.3|2341.3|55
1667990100000|2022-11-09 10:35:00|2349.8|2343.8|2354.3|2348.3|2354.3|2348.3|2349.8|2343.8|54
1667990400000|2022-11-09 10:40:00|2354.5|2348.5|2356.5|2350.5|2357|2351|2354.5|2348.5|65
1667990700000|2022-11-09 10:45:00|2356.8|2350.8|2355.3|2349.3|2357|2351|2355.3|2349.3|20
1667991000000|2022-11-09 10:50:00|2355.5|2349.5|2350.5|2344.5|2355.5|2349.5|2349.8|2343.8|42
1667991300000|2022-11-09 10:55:00|2350.8|2344.8|2352|2346|2353.3|2347.3|2348.8|2342.8|62
1667991600000|2022-11-09 11:00:00|2352.3|2346.3|2349.3|2343.3|2355|2349|2349.3|2343.3|42
1667991900000|2022-11-09 11:05:00|2349|2343|2350.8|2344.8|2351.5|2345.5|2348.8|2342.8|35
1667992200000|2022-11-09 11:10:00|2350.3|2344.3|2348.5|2342.5|2350.3|2344.3|2348.3|2342.3|18
1667992500000|2022-11-09 11:15:00|2348.3|2342.3|2346.3|2340.3|2348.3|2342.3|2346.3|2340.3|27
1667992800000|2022-11-09 11:20:00|2346.5|2340.5|2341.3|2335.3|2346.5|2340.5|2340.8|2334.8|43
1667993100000|2022-11-09 11:25:00|2341.5|2335.5|2343.3|2337.3|2344.3|2338.3|2340.8|2334.8|71
1667993400000|2022-11-09 11:30:00|2343.5|2337.5|2342.5|2336.5|2347.5|2341.5|2342.5|2336.5|56
1667993700000|2022-11-09 11:35:00|2342.3|2336.3|2343.8|2337.8|2344.3|2338.3|2341.3|2335.3|53
1667994000000|2022-11-09 11:40:00|2343.5|2337.5|2345|2339|2346|2340|2342.8|2336.8|54
1667994300000|2022-11-09 11:45:00|2344.8|2338.8|2340.3|2334.3|2345.5|2339.5|2339.3|2333.3|51
1667994600000|2022-11-09 11:50:00|2340|2334|2339|2333|2341.5|2335.5|2337|2331|85
1667994900000|2022-11-09 11:55:00|2339.3|2333.3|2337.8|2331.8|2340|2334|2335.3|2329.3|67
1667995200000|2022-11-09 12:00:00|2338.3|2332.3|2337.8|2331.8|2340|2334|2335|2329|96
1667995500000|2022-11-09 12:05:00|2338|2332|2342.8|2336.8|2342.8|2336.8|2336.3|2330.3|62
1667995800000|2022-11-09 12:10:00|2343|2337|2345.5|2339.5|2345.8|2339.8|2342.3|2336.3|65
1667996100000|2022-11-09 12:15:00|2345.8|2339.8|2344|2338|2346|2340|2342|2336|53
1667996400000|2022-11-09 12:20:00|2344.3|2338.3|2343.5|2337.5|2346.8|2340.8|2342.8|2336.8|97
1667996700000|2022-11-09 12:25:00|2343.8|2337.8|2347|2341|2348.8|2342.8|2343|2337|82
1667997000000|2022-11-09 12:30:00|2347.3|2341.3|2349.5|2343.5|2350.8|2344.8|2347.3|2341.3|56
1667997300000|2022-11-09 12:35:00|2349.8|2343.8|2350.5|2344.5|2351.8|2345.8|2348.8|2342.8|41
1667997600000|2022-11-09 12:40:00|2350.8|2344.8|2348.3|2342.3|2350.8|2344.8|2347.8|2341.8|31
1667997900000|2022-11-09 12:45:00|2348.5|2342.5|2350|2344|2351.3|2345.3|2348.5|2342.5|42
1667998200000|2022-11-09 12:50:00|2350.3|2344.3|2350.5|2344.5|2352|2346|2350|2344|22
1667998500000|2022-11-09 12:55:00|2350.8|2344.8|2355.5|2349.5|2356|2350|2350.3|2344.3|96
1667998800000|2022-11-09 13:00:00|2355.8|2349.8|2354.8|2348.8|2357|2351|2350.8|2344.8|190
1667999100000|2022-11-09 13:05:00|2354.3|2348.3|2356.5|2350.5|2356.5|2350.5|2353.8|2347.8|66
1667999400000|2022-11-09 13:10:00|2356.8|2350.8|2354.5|2348.5|2356.8|2350.8|2354|2348|56
1667999700000|2022-11-09 13:15:00|2354.8|2348.8|2353.5|2347.5|2356|2350|2353.5|2347.5|74
1668000000000|2022-11-09 13:20:00|2354.3|2348.3|2349.5|2343.5|2356.5|2350.5|2348.3|2342.3|113
1668000300000|2022-11-09 13:25:00|2349.8|2343.8|2347.8|2341.8|2351.5|2345.5|2346.8|2340.8|167
1668000600000|2022-11-09 13:30:00|2347.5|2341.5|2352.5|2346.5|2352.8|2346.8|2347.3|2341.3|71
1668000900000|2022-11-09 13:35:00|2352.3|2346.3|2352|2346|2352.8|2346.8|2350|2344|102
1668001200000|2022-11-09 13:40:00|2352.3|2346.3|2356.5|2350.5|2356.8|2350.8|2352|2346|53
1668001500000|2022-11-09 13:45:00|2356.8|2350.8|2359.3|2353.3|2360.3|2354.3|2355.5|2349.5|67
1668001800000|2022-11-09 13:50:00|2358.8|2352.8|2358|2352|2360.3|2354.3|2357|2351|47
1668002100000|2022-11-09 13:55:00|2358.3|2352.3|2358.3|2352.3|2360.3|2354.3|2357.3|2351.3|75
1668002400000|2022-11-09 14:00:00|2358|2352|2362|2356|2362.8|2356.8|2357.5|2351.5|75
1668002700000|2022-11-09 14:05:00|2362.3|2356.3|2363.3|2357.3|2364.8|2358.8|2361|2355|46
1668003000000|2022-11-09 14:10:00|2363.8|2357.8|2365|2359|2366.5|2360.5|2363|2357|110
1668003300000|2022-11-09 14:15:00|2365.3|2359.3|2368.5|2362.5|2368.8|2362.8|2363|2357|93
1668003600000|2022-11-09 14:20:00|2368.8|2362.8|2365.5|2359.5|2368.8|2362.8|2364|2358|130
1668003900000|2022-11-09 14:25:00|2365.3|2359.3|2361.8|2355.8|2365.5|2359.5|2359.8|2353.8|107
1668004200000|2022-11-09 14:30:00|2361.5|2355.5|2358.5|2352.5|2362.8|2356.8|2355.8|2349.8|206
1668004500000|2022-11-09 14:35:00|2359|2353|2363.3|2357.3|2363.8|2357.8|2358.8|2352.8|98
1668004800000|2022-11-09 14:40:00|2363.5|2357.5|2365.5|2359.5|2367|2361|2363.3|2357.3|100
1668005100000|2022-11-09 14:45:00|2365.8|2359.8|2362.5|2356.5|2368.5|2362.5|2361.5|2355.5|123
1668005400000|2022-11-09 14:50:00|2362.8|2356.8|2365|2359|2366.8|2360.8|2360|2354|109
1668005700000|2022-11-09 14:55:00|2365.3|2359.3|2370|2364|2370.3|2364.3|2365.3|2359.3|132
1668006000000|2022-11-09 15:00:00|2369.8|2363.8|2375.3|2369.3|2376|2370|2369.3|2363.3|128
1668006300000|2022-11-09 15:05:00|2375.5|2369.5|2379.8|2373.8|2380.3|2374.3|2375.5|2369.5|147
1668006600000|2022-11-09 15:10:00|2379.3|2373.3|2376.5|2370.5|2383.8|2377.8|2376.3|2370.3|211
1668006900000|2022-11-09 15:15:00|2376.8|2370.8|2375.8|2369.8|2380|2374|2371.8|2365.8|114
1668007200000|2022-11-09 15:20:00|2375|2369|2383.5|2377.5|2383.5|2377.5|2374.3|2368.3|109
1668007500000|2022-11-09 15:25:00|2383.3|2377.3|2376.8|2370.8|2390|2384|2376|2370|144
1668007800000|2022-11-09 15:30:00|2376.5|2370.5|2370|2364|2379.8|2373.8|2366.5|2360.5|171
1668008100000|2022-11-09 15:35:00|2369.8|2363.8|2364.5|2358.5|2373|2367|2362|2356|181
1668008400000|2022-11-09 15:40:00|2364.8|2358.8|2356.6|2350.6|2368|2362|2350.3|2344.3|209
1668008700000|2022-11-09 15:45:00|2356.4|2350.4|2354.5|2348.5|2361|2355|2350.8|2344.8|169
1668009000000|2022-11-09 15:50:00|2354.8|2348.8|2342|2336|2354.8|2348.8|2341.3|2335.3|151
1668009300000|2022-11-09 15:55:00|2343.3|2337.3|2337|2331|2344.3|2338.3|2334|2328|107
1668009600000|2022-11-09 16:00:00|2337.3|2331.3|2332.5|2326.5|2337.3|2331.3|2330.6|2324.6|110
1668009900000|2022-11-09 16:05:00|2331.8|2325.8|2334|2328|2334.5|2328.5|2321.4|2315.4|138
1668010200000|2022-11-09 16:10:00|2334.5|2328.5|2330|2324|2334.5|2328.5|2327|2321|88
1668010500000|2022-11-09 16:15:00|2330.3|2324.3|2332.5|2326.5|2333|2327|2329.8|2323.8|88
1668010800000|2022-11-09 16:20:00|2332.3|2326.3|2327.8|2321.8|2333|2327|2324.3|2318.3|141
1668011100000|2022-11-09 16:25:00|2327.5|2321.5|2329.3|2323.3|2331.5|2325.5|2327|2321|80
1668011400000|2022-11-09 16:30:00|2329|2323|2325.5|2319.5|2329.3|2323.3|2318.8|2312.8|155
1668011700000|2022-11-09 16:35:00|2325.8|2319.8|2325.3|2319.3|2326.8|2320.8|2322.3|2316.3|99
1668012000000|2022-11-09 16:40:00|2325|2319|2325.3|2319.3|2326.3|2320.3|2323.8|2317.8|79
1668012300000|2022-11-09 16:45:00|2325|2319|2322|2316|2325|2319|2321|2315|118
1668012600000|2022-11-09 16:50:00|2322.3|2316.3|2321.8|2315.8|2324.3|2318.3|2321|2315|53
1668012900000|2022-11-09 16:55:00|2322|2316|2323.8|2317.8|2324|2318|2320|2314|124
1668013200000|2022-11-09 17:00:00|2323.5|2317.5|2320.3|2314.3|2324.3|2318.3|2320.3|2314.3|102
1668013500000|2022-11-09 17:05:00|2320.5|2314.5|2316.5|2310.5|2320.5|2314.5|2315.8|2309.8|57
1668013800000|2022-11-09 17:10:00|2316.8|2310.8|2315.8|2309.8|2317.8|2311.8|2315.3|2309.3|23
1668014100000|2022-11-09 17:15:00|2315.5|2309.5|2317.3|2311.3|2317.5|2311.5|2314.5|2308.5|57
1668014400000|2022-11-09 17:20:00|2317|2311|2316.3|2310.3|2318.8|2312.8|2316.3|2310.3|41
1668014700000|2022-11-09 17:25:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2315.3|2309.3|31
1668015000000|2022-11-09 17:30:00|2315.8|2309.8|2319.5|2313.5|2321.8|2315.8|2315.5|2309.5|46
1668015300000|2022-11-09 17:35:00|2319.8|2313.8|2319|2313|2320.8|2314.8|2319|2313|22
1668015600000|2022-11-09 17:40:00|2319.3|2313.3|2319.5|2313.5|2320.3|2314.3|2319|2313|37
1668015900000|2022-11-09 17:45:00|2319.3|2313.3|2320.5|2314.5|2322|2316|2319.3|2313.3|63
1668016200000|2022-11-09 17:50:00|2320.8|2314.8|2316.8|2310.8|2320.8|2314.8|2316.8|2310.8|93
1668016500000|2022-11-09 17:55:00|2316.5|2310.5|2316.8|2310.8|2317.3|2311.3|2316.3|2310.3|14
1668016800000|2022-11-09 18:00:00|2316.5|2310.5|2316|2310|2316.8|2310.8|2315.3|2309.3|134
1668017100000|2022-11-09 18:05:00|2315.8|2309.8|2316.5|2310.5|2316.8|2310.8|2315.3|2309.3|95
1668017400000|2022-11-09 18:10:00|2317|2311|2317|2311|2318|2312|2316|2310|89
1668017700000|2022-11-09 18:15:00|2316.8|2310.8|2316.5|2310.5|2317.3|2311.3|2316|2310|82
1668018000000|2022-11-09 18:20:00|2316.3|2310.3|2316.5|2310.5|2317|2311|2316|2310|48
1668018300000|2022-11-09 18:25:00|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|68
1668018600000|2022-11-09 18:30:00|2316.3|2310.3|2315.8|2309.8|2316.5|2310.5|2315.3|2309.3|43
1668018900000|2022-11-09 18:35:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2313.8|2307.8|64
1668019200000|2022-11-09 18:40:00|2314.3|2308.3|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|44
1668019500000|2022-11-09 18:45:00|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|136
1668019800000|2022-11-09 18:50:00|2314.5|2308.5|2312|2306|2315|2309|2310.5|2304.5|34
1668020100000|2022-11-09 18:55:00|2316.5|2301.5|2315|2300|2316.5|2301.5|2314.5|2299.5|9
1668042000000|2022-11-10 01:00:00|2320.9|2314.9|2320.4|2314.4|2321.9|2315.9|2318.9|2312.9|108
1668042300000|2022-11-10 01:05:00|2320.1|2314.1|2322.5|2316.5|2323.5|2317.5|2319.1|2313.1|112
1668042600000|2022-11-10 01:10:00|2322.3|2316.3|2323.3|2317.3|2323.3|2317.3|2319.8|2313.8|95
1668042900000|2022-11-10 01:15:00|2323|2317|2321|2315|2323.5|2317.5|2321|2315|54
1668043200000|2022-11-10 01:20:00|2320.8|2314.8|2321.8|2315.8|2321.8|2315.8|2320.5|2314.5|70
1668043500000|2022-11-10 01:25:00|2321.5|2315.5|2327.3|2321.3|2328.3|2322.3|2321.5|2315.5|61
1668043800000|2022-11-10 01:30:00|2327.5|2321.5|2325.8|2319.8|2327.8|2321.8|2322.8|2316.8|118
1668044100000|2022-11-10 01:35:00|2326|2320|2325.5|2319.5|2327|2321|2323.8|2317.8|88
1668044400000|2022-11-10 01:40:00|2326|2320|2330.8|2324.8|2332.3|2326.3|2325.5|2319.5|70
1668044700000|2022-11-10 01:45:00|2330.5|2324.5|2330|2324|2330.5|2324.5|2328.8|2322.8|57
1668045000000|2022-11-10 01:50:00|2329.8|2323.8|2331.5|2325.5|2332.3|2326.3|2329.5|2323.5|59
1668045300000|2022-11-10 01:55:00|2331.3|2325.3|2328.8|2322.8|2332|2326|2328.8|2322.8|72
1668045600000|2022-11-10 02:00:00|2328.5|2322.5|2332.8|2326.8|2333|2327|2328.3|2322.3|63
1668045900000|2022-11-10 02:05:00|2332.5|2326.5|2330|2324|2332.8|2326.8|2327.5|2321.5|80
1668046200000|2022-11-10 02:10:00|2330.3|2324.3|2333.8|2327.8|2333.8|2327.8|2329.8|2323.8|58
1668046500000|2022-11-10 02:15:00|2333.5|2327.5|2328.5|2322.5|2333.8|2327.8|2328.3|2322.3|39
1668046800000|2022-11-10 02:20:00|2329.5|2323.5|2328.5|2322.5|2331|2325|2326.8|2320.8|60
1668047100000|2022-11-10 02:25:00|2328.8|2322.8|2331|2325|2331.8|2325.8|2328.5|2322.5|73
1668047400000|2022-11-10 02:30:00|2330.8|2324.8|2334|2328|2334.8|2328.8|2330.3|2324.3|52
1668047700000|2022-11-10 02:35:00|2333.8|2327.8|2334.5|2328.5|2334.5|2328.5|2332.5|2326.5|37
1668048000000|2022-11-10 02:40:00|2334.3|2328.3|2331.5|2325.5|2334.3|2328.3|2330.3|2324.3|89
1668048300000|2022-11-10 02:45:00|2331.8|2325.8|2327.8|2321.8|2331.8|2325.8|2325|2319|61
1668048600000|2022-11-10 02:50:00|2328|2322|2329.3|2323.3|2329.5|2323.5|2326.3|2320.3|20
1668048900000|2022-11-10 02:55:00|2330.3|2324.3|2333.8|2327.8|2333.8|2327.8|2330.3|2324.3|10
1668049200000|2022-11-10 03:00:00|2333.5|2327.5|2336.8|2330.8|2337|2331|2332|2326|25
1668049500000|2022-11-10 03:05:00|2337|2331|2335.5|2329.5|2337|2331|2333.3|2327.3|36
1668049800000|2022-11-10 03:10:00|2335.3|2329.3|2333.8|2327.8|2335.5|2329.5|2333.8|2327.8|10
1668050100000|2022-11-10 03:15:00|2333.5|2327.5|2333.5|2327.5|2334|2328|2332.8|2326.8|23
1668050400000|2022-11-10 03:20:00|2333.3|2327.3|2335|2329|2335.3|2329.3|2332.5|2326.5|30
1668050700000|2022-11-10 03:25:00|2336.3|2330.3|2337.3|2331.3|2339.5|2333.5|2334.5|2328.5|48
1668051000000|2022-11-10 03:30:00|2336.8|2330.8|2331.3|2325.3|2337|2331|2331|2325|54
1668051300000|2022-11-10 03:35:00|2331.5|2325.5|2333.8|2327.8|2334|2328|2330.8|2324.8|41
1668051600000|2022-11-10 03:40:00|2333.3|2327.3|2333.5|2327.5|2333.8|2327.8|2331.8|2325.8|29
1668051900000|2022-11-10 03:45:00|2333.3|2327.3|2336|2330|2336.5|2330.5|2333|2327|14
1668052200000|2022-11-10 03:50:00|2336.3|2330.3|2338|2332|2338|2332|2335.8|2329.8|39
1668052500000|2022-11-10 03:55:00|2338.3|2332.3|2335.3|2329.3|2338.3|2332.3|2334.3|2328.3|33
1668052800000|2022-11-10 04:00:00|2335.5|2329.5|2335.5|2329.5|2338|2332|2335.3|2329.3|40
1668053100000|2022-11-10 04:05:00|2335.3|2329.3|2336.8|2330.8|2336.8|2330.8|2333.5|2327.5|28
1668053400000|2022-11-10 04:10:00|2336.5|2330.5|2337.3|2331.3|2339.5|2333.5|2336.5|2330.5|17
1668053700000|2022-11-10 04:15:00|2337|2331|2336.5|2330.5|2339|2333|2335.5|2329.5|37
1668054000000|2022-11-10 04:20:00|2336.3|2330.3|2335|2329|2336.5|2330.5|2334.5|2328.5|29
1668054300000|2022-11-10 04:25:00|2335.5|2329.5|2337|2331|2340|2334|2335.5|2329.5|39
1668054600000|2022-11-10 04:30:00|2337.3|2331.3|2337|2331|2338.8|2332.8|2336.5|2330.5|22
1668054900000|2022-11-10 04:35:00|2337.3|2331.3|2338|2332|2338.5|2332.5|2337.3|2331.3|15
1668055200000|2022-11-10 04:40:00|2337.5|2331.5|2337.8|2331.8|2338.5|2332.5|2337|2331|22
1668055500000|2022-11-10 04:45:00|2337.5|2331.5|2337|2331|2337.5|2331.5|2336.3|2330.3|8
1668055800000|2022-11-10 04:50:00|2336.8|2330.8|2334.8|2328.8|2336.8|2330.8|2334|2328|41
1668056100000|2022-11-10 04:55:00|2335|2329|2335|2329|2335.3|2329.3|2334|2328|11
1668056400000|2022-11-10 05:00:00|2334.5|2328.5|2336.8|2330.8|2337|2331|2334|2328|31
1668056700000|2022-11-10 05:05:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2335|2329|43
1668057000000|2022-11-10 05:10:00|2336.3|2330.3|2335.3|2329.3|2336.5|2330.5|2334.5|2328.5|32
1668057300000|2022-11-10 05:15:00|2335|2329|2335.5|2329.5|2336.5|2330.5|2334.5|2328.5|27
1668057600000|2022-11-10 05:20:00|2335.3|2329.3|2336.8|2330.8|2337|2331|2335.3|2329.3|34
1668057900000|2022-11-10 05:25:00|2336.5|2330.5|2338.5|2332.5|2339.3|2333.3|2336.5|2330.5|41
1668058200000|2022-11-10 05:30:00|2338.8|2332.8|2335.8|2329.8|2339.5|2333.5|2334.8|2328.8|99
1668058500000|2022-11-10 05:35:00|2336.3|2330.3|2335.8|2329.8|2339|2333|2334.3|2328.3|35
1668058800000|2022-11-10 05:40:00|2335.5|2329.5|2331.8|2325.8|2335.5|2329.5|2331.5|2325.5|59
1668059100000|2022-11-10 05:45:00|2331.3|2325.3|2331|2325|2333.3|2327.3|2330.5|2324.5|41
1668059400000|2022-11-10 05:50:00|2331.3|2325.3|2334.8|2328.8|2336.3|2330.3|2330.8|2324.8|41
1668059700000|2022-11-10 05:55:00|2335.3|2329.3|2336.5|2330.5|2336.5|2330.5|2334.5|2328.5|31
1668060000000|2022-11-10 06:00:00|2336.8|2330.8|2337.3|2331.3|2338|2332|2334.8|2328.8|48
1668060300000|2022-11-10 06:05:00|2337.5|2331.5|2336.3|2330.3|2338|2332|2335|2329|62
1668060600000|2022-11-10 06:10:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2335.8|2329.8|40
1668060900000|2022-11-10 06:15:00|2336.8|2330.8|2334|2328|2337.3|2331.3|2333.8|2327.8|66
1668061200000|2022-11-10 06:20:00|2333.8|2327.8|2332.8|2326.8|2335|2329|2331.5|2325.5|43
1668061500000|2022-11-10 06:25:00|2332.5|2326.5|2331.5|2325.5|2335|2329|2331.5|2325.5|85
1668061800000|2022-11-10 06:30:00|2331.8|2325.8|2333.5|2327.5|2334|2328|2330.8|2324.8|72
1668062100000|2022-11-10 06:35:00|2333.8|2327.8|2334.5|2328.5|2335|2329|2333.3|2327.3|67
1668062400000|2022-11-10 06:40:00|2334.3|2328.3|2334.8|2328.8|2336|2330|2333.3|2327.3|38
1668062700000|2022-11-10 06:45:00|2335|2329|2331.3|2325.3|2336.3|2330.3|2331.3|2325.3|45
1668063000000|2022-11-10 06:50:00|2331|2325|2327|2321|2331|2325|2327|2321|19
1668063300000|2022-11-10 06:55:00|2326.8|2320.8|2328.5|2322.5|2331|2325|2326.8|2320.8|48
1668063600000|2022-11-10 07:00:00|2328.3|2322.3|2325.3|2319.3|2329|2323|2324.5|2318.5|46
1668063900000|2022-11-10 07:05:00|2325|2319|2322|2316|2325|2319|2320.5|2314.5|25
1668064200000|2022-11-10 07:10:00|2322.5|2316.5|2321.3|2315.3|2323.3|2317.3|2319.3|2313.3|56
1668064500000|2022-11-10 07:15:00|2321.5|2315.5|2322.3|2316.3|2324.3|2318.3|2321.5|2315.5|35
1668064800000|2022-11-10 07:20:00|2322|2316|2318.3|2312.3|2322|2316|2313.8|2307.8|73
1668065100000|2022-11-10 07:25:00|2318|2312|2313.8|2307.8|2318|2312|2311.5|2305.5|77
1668065400000|2022-11-10 07:30:00|2314|2308|2312.3|2306.3|2315|2309|2309.3|2303.3|59
1668065700000|2022-11-10 07:35:00|2312|2306|2311.8|2305.8|2312.5|2306.5|2310.3|2304.3|30
1668066000000|2022-11-10 07:40:00|2311.5|2305.5|2312.3|2306.3|2312.5|2306.5|2311.5|2305.5|25
1668066300000|2022-11-10 07:45:00|2312.5|2306.5|2314.3|2308.3|2315.8|2309.8|2312.5|2306.5|30
1668066600000|2022-11-10 07:50:00|2314|2308|2314|2308|2315.3|2309.3|2314|2308|24
1668066900000|2022-11-10 07:55:00|2314.3|2308.3|2306.6|2300.6|2315.3|2309.3|2303.9|2297.9|75
1668067200000|2022-11-10 08:00:00|2306.9|2300.9|2313.3|2307.3|2316.6|2310.6|2303.9|2297.9|149
1668067500000|2022-11-10 08:05:00|2313.5|2307.5|2314.3|2308.3|2320.3|2314.3|2313.5|2307.5|94
1668067800000|2022-11-10 08:10:00|2314.5|2308.5|2314.3|2308.3|2317.3|2311.3|2313|2307|37
1668068100000|2022-11-10 08:15:00|2314.8|2308.8|2301.3|2295.3|2315.5|2309.5|2300.8|2294.8|65
1668068400000|2022-11-10 08:20:00|2300.9|2294.9|2299.8|2293.8|2303.1|2297.1|2298.3|2292.3|90
1668068700000|2022-11-10 08:25:00|2299.5|2293.5|2301.3|2295.3|2301.5|2295.5|2299|2293|46
1668069000000|2022-11-10 08:30:00|2301|2295|2300.3|2294.3|2301|2295|2299.3|2293.3|48
1668069300000|2022-11-10 08:35:00|2301|2295|2301.3|2295.3|2302.8|2296.8|2301|2295|38
1668069600000|2022-11-10 08:40:00|2301|2295|2303|2297|2304.3|2298.3|2299|2293|51
1668069900000|2022-11-10 08:45:00|2303.3|2297.3|2296|2290|2303.8|2297.8|2296|2290|44
1668070200000|2022-11-10 08:50:00|2295.8|2289.8|2297|2291|2297|2291|2293.5|2287.5|56
1668070500000|2022-11-10 08:55:00|2297.3|2291.3|2296.5|2290.5|2297.8|2291.8|2295.5|2289.5|75
1668070800000|2022-11-10 09:00:00|2296.3|2290.3|2287.5|2281.5|2296.5|2290.5|2285|2279|106
1668071100000|2022-11-10 09:05:00|2287.8|2281.8|2283.3|2277.3|2287.8|2281.8|2283.3|2277.3|75
1668071400000|2022-11-10 09:10:00|2283.5|2277.5|2283.8|2277.8|2284.5|2278.5|2278.8|2272.8|77
1668071700000|2022-11-10 09:15:00|2284|2278|2279.8|2273.8|2287|2281|2279.5|2273.5|78
1668072000000|2022-11-10 09:20:00|2280|2274|2285.8|2279.8|2286|2280|2280|2274|63
1668072300000|2022-11-10 09:25:00|2286|2280|2287|2281|2289.5|2283.5|2285.3|2279.3|88
1668072600000|2022-11-10 09:30:00|2287.3|2281.3|2292.5|2286.5|2292.5|2286.5|2287.3|2281.3|44
1668072900000|2022-11-10 09:35:00|2292.8|2286.8|2297.5|2291.5|2298.5|2292.5|2291.5|2285.5|85
1668073200000|2022-11-10 09:40:00|2297.3|2291.3|2294|2288|2297.8|2291.8|2293|2287|80
1668073500000|2022-11-10 09:45:00|2293.8|2287.8|2292.5|2286.5|2294.5|2288.5|2290.5|2284.5|66
1668073800000|2022-11-10 09:50:00|2292.8|2286.8|2291.8|2285.8|2294.3|2288.3|2291.3|2285.3|70
1668074100000|2022-11-10 09:55:00|2291.5|2285.5|2289|2283|2292.5|2286.5|2287.8|2281.8|59
1668074400000|2022-11-10 10:00:00|2289.3|2283.3|2290.5|2284.5|2290.5|2284.5|2288.5|2282.5|36
1668074700000|2022-11-10 10:05:00|2290.8|2284.8|2289.8|2283.8|2291|2285|2288.3|2282.3|29
1668075000000|2022-11-10 10:10:00|2289.5|2283.5|2288.5|2282.5|2289.5|2283.5|2288|2282|22
1668075300000|2022-11-10 10:15:00|2288.8|2282.8|2282.5|2276.5|2288.8|2282.8|2281.5|2275.5|85
1668075600000|2022-11-10 10:20:00|2282.3|2276.3|2279.8|2273.8|2283|2277|2279.3|2273.3|82
1668075900000|2022-11-10 10:25:00|2279|2273|2284|2278|2284.5|2278.5|2277.8|2271.8|68
1668076200000|2022-11-10 10:30:00|2284.3|2278.3|2282.5|2276.5|2288.9|2282.9|2282.5|2276.5|71
1668076500000|2022-11-10 10:35:00|2282.3|2276.3|2283|2277|2283.8|2277.8|2282|2276|57
1668076800000|2022-11-10 10:40:00|2283.3|2277.3|2279.5|2273.5|2284.8|2278.8|2279.5|2273.5|43
1668077100000|2022-11-10 10:45:00|2279.8|2273.8|2272.5|2266.5|2279.8|2273.8|2271.3|2265.3|77
1668077400000|2022-11-10 10:50:00|2272.3|2266.3|2271.8|2265.8|2276.3|2270.3|2271.5|2265.5|35
1668077700000|2022-11-10 10:55:00|2272|2266|2277.8|2271.8|2277.8|2271.8|2272|2266|122
1668078000000|2022-11-10 11:00:00|2278|2272|2275.5|2269.5|2280.8|2274.8|2274|2268|195
1668078300000|2022-11-10 11:05:00|2275.3|2269.3|2272.8|2266.8|2278.3|2272.3|2270.3|2264.3|67
1668078600000|2022-11-10 11:10:00|2273|2267|2279.3|2273.3|2279.3|2273.3|2273|2267|48
1668078900000|2022-11-10 11:15:00|2279.5|2273.5|2277|2271|2280.8|2274.8|2276|2270|80
1668079200000|2022-11-10 11:20:00|2277.3|2271.3|2280.5|2274.5|2280.5|2274.5|2277.3|2271.3|50
1668079500000|2022-11-10 11:25:00|2280.8|2274.8|2283.3|2277.3|2287|2281|2280.8|2274.8|82
1668079800000|2022-11-10 11:30:00|2283|2277|2279.8|2273.8|2284.8|2278.8|2279.5|2273.5|62
1668080100000|2022-11-10 11:35:00|2280.8|2274.8|2283.5|2277.5|2285.3|2279.3|2280.8|2274.8|70
1668080400000|2022-11-10 11:40:00|2283.3|2277.3|2287.3|2281.3|2287.5|2281.5|2283|2277|80
1668080700000|2022-11-10 11:45:00|2287.5|2281.5|2284.8|2278.8|2287.5|2281.5|2284.5|2278.5|46
1668081000000|2022-11-10 11:50:00|2285|2279|2286|2280|2286.3|2280.3|2284.8|2278.8|26
1668081300000|2022-11-10 11:55:00|2286.3|2280.3|2288.5|2282.5|2291.3|2285.3|2284.8|2278.8|133
1668081600000|2022-11-10 12:00:00|2288.8|2282.8|2291|2285|2291.3|2285.3|2288|2282|57
1668081900000|2022-11-10 12:05:00|2291.5|2285.5|2287.5|2281.5|2292.3|2286.3|2287.5|2281.5|49
1668082200000|2022-11-10 12:10:00|2287.8|2281.8|2288|2282|2290.8|2284.8|2287.5|2281.5|53
1668082500000|2022-11-10 12:15:00|2287.8|2281.8|2289.8|2283.8|2290.8|2284.8|2287.3|2281.3|63
1668082800000|2022-11-10 12:20:00|2290|2284|2290|2284|2291.8|2285.8|2289.5|2283.5|66
1668083100000|2022-11-10 12:25:00|2289.8|2283.8|2289.5|2283.5|2290.3|2284.3|2288.8|2282.8|28
1668083400000|2022-11-10 12:30:00|2289.8|2283.8|2285|2279|2291.8|2285.8|2284|2278|118
1668083700000|2022-11-10 12:35:00|2284.8|2278.8|2285.5|2279.5|2287.5|2281.5|2284|2278|128
1668084000000|2022-11-10 12:40:00|2285|2279|2291.5|2285.5|2291.8|2285.8|2283.3|2277.3|87
1668084300000|2022-11-10 12:45:00|2290.5|2284.5|2287.5|2281.5|2290.5|2284.5|2286.3|2280.3|43
1668084600000|2022-11-10 12:50:00|2287.3|2281.3|2291.5|2285.5|2292.3|2286.3|2286.8|2280.8|85
1668084900000|2022-11-10 12:55:00|2291.8|2285.8|2290.5|2284.5|2296.5|2290.5|2290.5|2284.5|145
1668085200000|2022-11-10 13:00:00|2290|2284|2289.5|2283.5|2292.8|2286.8|2287.3|2281.3|189
1668085500000|2022-11-10 13:05:00|2289.8|2283.8|2294.8|2288.8|2296.3|2290.3|2288.8|2282.8|92
1668085800000|2022-11-10 13:10:00|2295|2289|2297.8|2291.8|2299.8|2293.8|2293.3|2287.3|74
1668086100000|2022-11-10 13:15:00|2298|2292|2302|2296|2303|2297|2297.3|2291.3|111
1668086400000|2022-11-10 13:20:00|2302.3|2296.3|2302|2296|2302.5|2296.5|2299|2293|202
1668086700000|2022-11-10 13:25:00|2301.8|2295.8|2300.3|2294.3|2302.3|2296.3|2299.8|2293.8|74
1668087000000|2022-11-10 13:30:00|2300|2294|2325.1|2319.1|2332.5|2326.5|2300|2294|417
1668087300000|2022-11-10 13:35:00|2325.4|2319.4|2336.3|2330.3|2336.3|2330.3|2321.9|2315.9|308
1668087600000|2022-11-10 13:40:00|2335|2329|2342.5|2336.5|2344.3|2338.3|2330.3|2324.3|265
1668087900000|2022-11-10 13:45:00|2344.3|2338.3|2341.5|2335.5|2354.5|2348.5|2339.5|2333.5|219
1668088200000|2022-11-10 13:50:00|2341|2335|2324.5|2318.5|2341|2335|2320.6|2314.6|240
1668088500000|2022-11-10 13:55:00|2325|2319|2337.8|2331.8|2338.5|2332.5|2325|2319|205
1668088800000|2022-11-10 14:00:00|2337.5|2331.5|2339.5|2333.5|2344.6|2338.6|2331.8|2325.8|214
1668089100000|2022-11-10 14:05:00|2340|2334|2338.8|2332.8|2343|2337|2333.5|2327.5|191
1668089400000|2022-11-10 14:10:00|2339|2333|2345.5|2339.5|2346|2340|2339|2333|175
1668089700000|2022-11-10 14:15:00|2345.3|2339.3|2345.5|2339.5|2347.3|2341.3|2340.3|2334.3|150
1668090000000|2022-11-10 14:20:00|2345.8|2339.8|2339.5|2333.5|2347.3|2341.3|2337.8|2331.8|139
1668090300000|2022-11-10 14:25:00|2339.3|2333.3|2337.3|2331.3|2340.8|2334.8|2337.3|2331.3|153
1668090600000|2022-11-10 14:30:00|2338.8|2332.8|2337.8|2331.8|2340.3|2334.3|2337.5|2331.5|180
1668090900000|2022-11-10 14:35:00|2338|2332|2331.5|2325.5|2338.8|2332.8|2328.8|2322.8|220
1668091200000|2022-11-10 14:40:00|2331.8|2325.8|2321.8|2315.8|2332.5|2326.5|2321|2315|152
1668091500000|2022-11-10 14:45:00|2322|2316|2334|2328|2335.9|2329.9|2320.3|2314.3|230
1668091800000|2022-11-10 14:50:00|2333.8|2327.8|2327.8|2321.8|2335.3|2329.3|2324|2318|176
1668092100000|2022-11-10 14:55:00|2328.5|2322.5|2333|2327|2333|2327|2327.8|2321.8|137
1668092400000|2022-11-10 15:00:00|2332.8|2326.8|2341.8|2335.8|2351|2345|2332.3|2326.3|192
1668092700000|2022-11-10 15:05:00|2341.5|2335.5|2344|2338|2346|2340|2338.3|2332.3|127
1668093000000|2022-11-10 15:10:00|2344.3|2338.3|2340.5|2334.5|2346.8|2340.8|2340.5|2334.5|139
1668093300000|2022-11-10 15:15:00|2340.3|2334.3|2340|2334|2340.3|2334.3|2336|2330|127
1668093600000|2022-11-10 15:20:00|2339.8|2333.8|2342.5|2336.5|2345.8|2339.8|2338.8|2332.8|80
1668093900000|2022-11-10 15:25:00|2342.3|2336.3|2341.8|2335.8|2342.5|2336.5|2337.5|2331.5|130
1668094200000|2022-11-10 15:30:00|2342|2336|2336.8|2330.8|2343.3|2337.3|2336.5|2330.5|103
1668094500000|2022-11-10 15:35:00|2336.5|2330.5|2338|2332|2339.5|2333.5|2332.8|2326.8|121
1668094800000|2022-11-10 15:40:00|2337.8|2331.8|2332|2326|2338.5|2332.5|2330.1|2324.1|127
1668095100000|2022-11-10 15:45:00|2331.8|2325.8|2335.3|2329.3|2336.8|2330.8|2331.8|2325.8|93
1668095400000|2022-11-10 15:50:00|2335.5|2329.5|2335.8|2329.8|2338|2332|2333.5|2327.5|114
1668095700000|2022-11-10 15:55:00|2336|2330|2339|2333|2339.5|2333.5|2335.3|2329.3|90
1668096000000|2022-11-10 16:00:00|2338.5|2332.5|2339|2333|2340|2334|2335.8|2329.8|89
1668096300000|2022-11-10 16:05:00|2339.3|2333.3|2336.5|2330.5|2343.3|2337.3|2336.3|2330.3|113
1668096600000|2022-11-10 16:10:00|2336.8|2330.8|2337.8|2331.8|2339.8|2333.8|2335.8|2329.8|77
1668096900000|2022-11-10 16:15:00|2338|2332|2327.3|2321.3|2338|2332|2326.3|2320.3|115
1668097200000|2022-11-10 16:20:00|2327|2321|2323.3|2317.3|2328|2322|2320.5|2314.5|132
1668097500000|2022-11-10 16:25:00|2323|2317|2326.3|2320.3|2328|2322|2322.8|2316.8|96
1668097800000|2022-11-10 16:30:00|2326.8|2320.8|2333.8|2327.8|2334.3|2328.3|2326.8|2320.8|96
1668098100000|2022-11-10 16:35:00|2333.5|2327.5|2336.3|2330.3|2337|2331|2332.3|2326.3|55
1668098400000|2022-11-10 16:40:00|2336|2330|2331|2325|2336.3|2330.3|2331|2325|87
1668098700000|2022-11-10 16:45:00|2331.3|2325.3|2329.5|2323.5|2332.5|2326.5|2328.5|2322.5|103
1668099000000|2022-11-10 16:50:00|2330|2324|2331.5|2325.5|2334.3|2328.3|2330|2324|59
1668099300000|2022-11-10 16:55:00|2331.3|2325.3|2336|2330|2337|2331|2331.3|2325.3|74
1668099600000|2022-11-10 17:00:00|2335.8|2329.8|2333.3|2327.3|2337|2331|2331.5|2325.5|114
1668099900000|2022-11-10 17:05:00|2333|2327|2332|2326|2333.3|2327.3|2330.5|2324.5|54
1668100200000|2022-11-10 17:10:00|2331.8|2325.8|2331.8|2325.8|2334|2328|2330.5|2324.5|97
1668100500000|2022-11-10 17:15:00|2331.5|2325.5|2332|2326|2333|2327|2330.5|2324.5|80
1668100800000|2022-11-10 17:20:00|2332.3|2326.3|2327.3|2321.3|2332.3|2326.3|2326.5|2320.5|98
1668101100000|2022-11-10 17:25:00|2327.5|2321.5|2324.5|2318.5|2328.8|2322.8|2323.5|2317.5|62
1668101400000|2022-11-10 17:30:00|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2322|2316|84
1668101700000|2022-11-10 17:35:00|2324|2318|2324|2318|2324.3|2318.3|2323|2317|65
1668102000000|2022-11-10 17:40:00|2324.3|2318.3|2323.8|2317.8|2324.3|2318.3|2320.8|2314.8|87
1668102300000|2022-11-10 17:45:00|2323.5|2317.5|2322.3|2316.3|2323.8|2317.8|2321.5|2315.5|67
1668102600000|2022-11-10 17:50:00|2322.5|2316.5|2325.5|2319.5|2325.8|2319.8|2322.3|2316.3|79
1668102900000|2022-11-10 17:55:00|2325.8|2319.8|2327|2321|2327.3|2321.3|2323.5|2317.5|87
1668103200000|2022-11-10 18:00:00|2327.3|2321.3|2328.8|2322.8|2329.5|2323.5|2325.8|2319.8|91
1668103500000|2022-11-10 18:05:00|2328.5|2322.5|2329.8|2323.8|2331.5|2325.5|2328|2322|100
1668103800000|2022-11-10 18:10:00|2329.5|2323.5|2333.3|2327.3|2333.5|2327.5|2329.5|2323.5|44
1668104100000|2022-11-10 18:15:00|2333|2327|2333|2327|2333.3|2327.3|2332.5|2326.5|27
1668104400000|2022-11-10 18:20:00|2332.8|2326.8|2332|2326|2333|2327|2331.5|2325.5|52
1668104700000|2022-11-10 18:25:00|2331.8|2325.8|2327.5|2321.5|2332|2326|2327.3|2321.3|47
1668105000000|2022-11-10 18:30:00|2327.3|2321.3|2327.3|2321.3|2327.5|2321.5|2326|2320|75
1668105300000|2022-11-10 18:35:00|2327.5|2321.5|2325|2319|2327.5|2321.5|2324.1|2318.1|69
1668105600000|2022-11-10 18:40:00|2324.8|2318.8|2326.8|2320.8|2327.3|2321.3|2324.8|2318.8|39
1668105900000|2022-11-10 18:45:00|2327|2321|2326.5|2320.5|2327.5|2321.5|2326.3|2320.3|30
1668106200000|2022-11-10 18:50:00|2326.8|2320.8|2324.8|2318.8|2327|2321|2323.5|2317.5|49
1668106500000|2022-11-10 18:55:00|2329.3|2314.3|2330|2315|2330.5|2315.5|2329.3|2314.3|8
1668128400000|2022-11-11 01:00:00|2336.9|2330.9|2338.8|2332.8|2339.4|2333.4|2336.6|2330.6|58
1668128700000|2022-11-11 01:05:00|2339.1|2333.1|2339.8|2333.8|2341|2335|2336.8|2330.8|80
1668129000000|2022-11-11 01:10:00|2339.5|2333.5|2343.8|2337.8|2344|2338|2338.5|2332.5|65
1668129300000|2022-11-11 01:15:00|2344|2338|2348|2342|2349|2343|2344|2338|100
1668129600000|2022-11-11 01:20:00|2347.8|2341.8|2349.5|2343.5|2349.9|2343.9|2344.3|2338.3|104
1668129900000|2022-11-11 01:25:00|2349.3|2343.3|2347|2341|2349.3|2343.3|2344.5|2338.5|100
1668130200000|2022-11-11 01:30:00|2346.8|2340.8|2345.3|2339.3|2349.3|2343.3|2344|2338|100
1668130500000|2022-11-11 01:35:00|2345|2339|2342|2336|2347.3|2341.3|2340.8|2334.8|159
1668130800000|2022-11-11 01:40:00|2342.3|2336.3|2345.5|2339.5|2346.8|2340.8|2342.3|2336.3|153
1668131100000|2022-11-11 01:45:00|2345.3|2339.3|2345|2339|2347.8|2341.8|2344.3|2338.3|108
1668131400000|2022-11-11 01:50:00|2344.8|2338.8|2343.3|2337.3|2346.3|2340.3|2343.3|2337.3|101
1668131700000|2022-11-11 01:55:00|2343.5|2337.5|2345.5|2339.5|2345.8|2339.8|2343.3|2337.3|50
1668132000000|2022-11-11 02:00:00|2345.3|2339.3|2345.8|2339.8|2346.3|2340.3|2344.3|2338.3|72
1668132300000|2022-11-11 02:05:00|2346|2340|2347.8|2341.8|2349|2343|2346|2340|71
1668132600000|2022-11-11 02:10:00|2347.5|2341.5|2347.5|2341.5|2348.8|2342.8|2346.8|2340.8|73
1668132900000|2022-11-11 02:15:00|2347.8|2341.8|2347|2341|2348.8|2342.8|2346.8|2340.8|31
1668133200000|2022-11-11 02:20:00|2346.8|2340.8|2348.8|2342.8|2350|2344|2346.8|2340.8|54
1668133500000|2022-11-11 02:25:00|2348.5|2342.5|2350.5|2344.5|2350.5|2344.5|2348.3|2342.3|29
1668133800000|2022-11-11 02:30:00|2350.3|2344.3|2352.5|2346.5|2352.5|2346.5|2350|2344|61
1668134100000|2022-11-11 02:35:00|2352.8|2346.8|2355|2349|2356|2350|2352.8|2346.8|69
1668134400000|2022-11-11 02:40:00|2355.3|2349.3|2352.8|2346.8|2355.3|2349.3|2352.3|2346.3|62
1668134700000|2022-11-11 02:45:00|2353|2347|2355.5|2349.5|2355.5|2349.5|2352.5|2346.5|27
1668135000000|2022-11-11 02:50:00|2354.8|2348.8|2355|2349|2355.3|2349.3|2352.8|2346.8|23
1668135300000|2022-11-11 02:55:00|2355.3|2349.3|2355.5|2349.5|2355.8|2349.8|2354.8|2348.8|24
1668135600000|2022-11-11 03:00:00|2355.3|2349.3|2354|2348|2355.3|2349.3|2353.3|2347.3|62
1668135900000|2022-11-11 03:05:00|2354.3|2348.3|2353|2347|2355|2349|2352.5|2346.5|50
1668136200000|2022-11-11 03:10:00|2352.8|2346.8|2353.8|2347.8|2354|2348|2351.8|2345.8|54
1668136500000|2022-11-11 03:15:00|2354|2348|2355|2349|2355.5|2349.5|2353.8|2347.8|38
1668136800000|2022-11-11 03:20:00|2355.3|2349.3|2356.5|2350.5|2356.8|2350.8|2353|2347|46
1668137100000|2022-11-11 03:25:00|2356.3|2350.3|2354|2348|2357.8|2351.8|2353.5|2347.5|54
1668137400000|2022-11-11 03:30:00|2353.5|2347.5|2350.5|2344.5|2354|2348|2349|2343|84
1668137700000|2022-11-11 03:35:00|2350|2344|2348.8|2342.8|2350|2344|2348|2342|36
1668138000000|2022-11-11 03:40:00|2348.5|2342.5|2351|2345|2351|2345|2348.5|2342.5|25
1668138300000|2022-11-11 03:45:00|2350.8|2344.8|2350.3|2344.3|2350.8|2344.8|2350|2344|24
1668138600000|2022-11-11 03:50:00|2350.5|2344.5|2350.3|2344.3|2350.8|2344.8|2349|2343|26
1668138900000|2022-11-11 03:55:00|2350.5|2344.5|2350.5|2344.5|2351.8|2345.8|2349.3|2343.3|35
1668139200000|2022-11-11 04:00:00|2349.8|2343.8|2349.3|2343.3|2350.3|2344.3|2349.3|2343.3|17
1668139500000|2022-11-11 04:05:00|2349.8|2343.8|2350.3|2344.3|2350.8|2344.8|2349.8|2343.8|26
1668139800000|2022-11-11 04:10:00|2350|2344|2350.5|2344.5|2350.8|2344.8|2349.8|2343.8|35
1668140100000|2022-11-11 04:15:00|2350.8|2344.8|2351|2345|2351|2345|2349.5|2343.5|49
1668140400000|2022-11-11 04:20:00|2350.8|2344.8|2350.8|2344.8|2351|2345|2350.3|2344.3|22
1668140700000|2022-11-11 04:25:00|2350.5|2344.5|2351.8|2345.8|2352.3|2346.3|2350.3|2344.3|37
1668141000000|2022-11-11 04:30:00|2351.5|2345.5|2351|2345|2352|2346|2350.8|2344.8|32
1668141300000|2022-11-11 04:35:00|2350.8|2344.8|2352|2346|2353.5|2347.5|2350.8|2344.8|31
1668141600000|2022-11-11 04:40:00|2352.5|2346.5|2355.5|2349.5|2355.5|2349.5|2351.8|2345.8|43
1668141900000|2022-11-11 04:45:00|2355.8|2349.8|2356.3|2350.3|2356.5|2350.5|2354.5|2348.5|26
1668142200000|2022-11-11 04:50:00|2356.5|2350.5|2357.8|2351.8|2358.8|2352.8|2355.5|2349.5|20
1668142500000|2022-11-11 04:55:00|2357.5|2351.5|2357.5|2351.5|2358|2352|2356.5|2350.5|14
1668142800000|2022-11-11 05:00:00|2357.3|2351.3|2358.8|2352.8|2358.8|2352.8|2357.3|2351.3|54
1668143100000|2022-11-11 05:05:00|2359|2353|2357.8|2351.8|2359|2353|2356.8|2350.8|27
1668143400000|2022-11-11 05:10:00|2357.5|2351.5|2359|2353|2359|2353|2357.5|2351.5|37
1668143700000|2022-11-11 05:15:00|2358.8|2352.8|2358|2352|2358.8|2352.8|2357.5|2351.5|26
1668144000000|2022-11-11 05:20:00|2358.3|2352.3|2359.3|2353.3|2359.3|2353.3|2358.3|2352.3|23
1668144300000|2022-11-11 05:25:00|2359.8|2353.8|2361|2355|2361.5|2355.5|2359.8|2353.8|37
1668144600000|2022-11-11 05:30:00|2361.3|2355.3|2364|2358|2364.5|2358.5|2357.3|2351.3|168
1668144900000|2022-11-11 05:35:00|2364.3|2358.3|2364.3|2358.3|2369.8|2363.8|2363.8|2357.8|149
1668145200000|2022-11-11 05:40:00|2364|2358|2367|2361|2368|2362|2364|2358|97
1668145500000|2022-11-11 05:45:00|2366.8|2360.8|2371|2365|2371|2365|2366|2360|111
1668145800000|2022-11-11 05:50:00|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2366.3|2360.3|90
1668146100000|2022-11-11 05:55:00|2371.3|2365.3|2380.8|2374.8|2383|2377|2371|2365|173
1668146400000|2022-11-11 06:00:00|2380.5|2374.5|2389.8|2383.8|2390|2384|2379.8|2373.8|163
1668146700000|2022-11-11 06:05:00|2389.5|2383.5|2388.5|2382.5|2391.3|2385.3|2385.8|2379.8|147
1668147000000|2022-11-11 06:10:00|2388.8|2382.8|2380.3|2374.3|2388.8|2382.8|2380|2374|140
1668147300000|2022-11-11 06:15:00|2380|2374|2382|2376|2383.3|2377.3|2380|2374|117
1668147600000|2022-11-11 06:20:00|2382.3|2376.3|2376|2370|2382.8|2376.8|2375.8|2369.8|98
1668147900000|2022-11-11 06:25:00|2375.8|2369.8|2370.8|2364.8|2376|2370|2369.8|2363.8|118
1668148200000|2022-11-11 06:30:00|2370.5|2364.5|2369.3|2363.3|2370.5|2364.5|2361.8|2355.8|148
1668148500000|2022-11-11 06:35:00|2369|2363|2370.8|2364.8|2372.3|2366.3|2366.5|2360.5|156
1668148800000|2022-11-11 06:40:00|2371|2365|2368.3|2362.3|2372.8|2366.8|2366.5|2360.5|147
1668149100000|2022-11-11 06:45:00|2368.8|2362.8|2368|2362|2371.5|2365.5|2366.5|2360.5|98
1668149400000|2022-11-11 06:50:00|2368.5|2362.5|2369.8|2363.8|2374.5|2368.5|2368.3|2362.3|144
1668149700000|2022-11-11 06:55:00|2369.3|2363.3|2365.5|2359.5|2369.3|2363.3|2364.5|2358.5|124
1668150000000|2022-11-11 07:00:00|2365.8|2359.8|2360.5|2354.5|2366.3|2360.3|2357.5|2351.5|111
1668150300000|2022-11-11 07:05:00|2360.8|2354.8|2354.5|2348.5|2362.5|2356.5|2351.8|2345.8|87
1668150600000|2022-11-11 07:10:00|2354.3|2348.3|2350.3|2344.3|2355.3|2349.3|2350|2344|102
1668150900000|2022-11-11 07:15:00|2350|2344|2355.8|2349.8|2356|2350|2350|2344|96
1668151200000|2022-11-11 07:20:00|2356.3|2350.3|2359|2353|2360.5|2354.5|2354.5|2348.5|53
1668151500000|2022-11-11 07:25:00|2359.3|2353.3|2370.8|2364.8|2370.8|2364.8|2358.8|2352.8|74
1668151800000|2022-11-11 07:30:00|2371.5|2365.5|2379.8|2373.8|2380.8|2374.8|2368|2362|113
1668152100000|2022-11-11 07:35:00|2380.3|2374.3|2387.5|2381.5|2389.3|2383.3|2380.3|2374.3|127
1668152400000|2022-11-11 07:40:00|2387.8|2381.8|2393.8|2387.8|2393.8|2387.8|2387.8|2381.8|36
1668152700000|2022-11-11 07:45:00|2393.5|2387.5|2390.3|2384.3|2394.5|2388.5|2390|2384|66
1668153000000|2022-11-11 07:50:00|2390|2384|2385.3|2379.3|2393|2387|2384.5|2378.5|93
1668153300000|2022-11-11 07:55:00|2385.5|2379.5|2390|2384|2390|2384|2383.5|2377.5|115
1668153600000|2022-11-11 08:00:00|2390.3|2384.3|2389.8|2383.8|2394|2388|2387|2381|110
1668153900000|2022-11-11 08:05:00|2389.5|2383.5|2380.8|2374.8|2389.5|2383.5|2376|2370|139
1668154200000|2022-11-11 08:10:00|2380.3|2374.3|2387.5|2381.5|2387.5|2381.5|2378.8|2372.8|97
1668154500000|2022-11-11 08:15:00|2388|2382|2393|2387|2395|2389|2385|2379|121
1668154800000|2022-11-11 08:20:00|2392.8|2386.8|2391.5|2385.5|2394|2388|2390|2384|71
1668155100000|2022-11-11 08:25:00|2392|2386|2395.3|2389.3|2395.3|2389.3|2391.3|2385.3|51
1668155400000|2022-11-11 08:30:00|2395.5|2389.5|2393.5|2387.5|2396|2390|2393.5|2387.5|56
1668155700000|2022-11-11 08:35:00|2393.8|2387.8|2393.5|2387.5|2395.8|2389.8|2392.3|2386.3|69
1668156000000|2022-11-11 08:40:00|2393.3|2387.3|2395|2389|2396|2390|2392|2386|65
1668156300000|2022-11-11 08:45:00|2395.3|2389.3|2407.8|2401.8|2410.5|2404.5|2395.3|2389.3|105
1668156600000|2022-11-11 08:50:00|2408|2402|2410.5|2404.5|2410.5|2404.5|2402.3|2396.3|105
1668156900000|2022-11-11 08:55:00|2410.3|2404.3|2407.8|2401.8|2410.8|2404.8|2407.8|2401.8|67
1668157200000|2022-11-11 09:00:00|2408.5|2402.5|2404.5|2398.5|2408.8|2402.8|2403.3|2397.3|94
1668157500000|2022-11-11 09:05:00|2404.8|2398.8|2442|2436|2454|2446.5|2404.5|2398.5|123
1668157800000|2022-11-11 09:10:00|2441|2435|2425.3|2419.3|2444.8|2438.8|2424.5|2418.5|118
1668158100000|2022-11-11 09:15:00|2426.3|2420.3|2423|2417|2429.5|2423.5|2417|2411|92
1668158400000|2022-11-11 09:20:00|2423.8|2417.8|2425.5|2419.5|2432.3|2426.3|2422.3|2416.3|85
1668158700000|2022-11-11 09:25:00|2425.8|2419.8|2419.5|2413.5|2425.8|2419.8|2417.5|2411.5|91
1668159000000|2022-11-11 09:30:00|2419.3|2413.3|2419.3|2413.3|2420.8|2414.8|2414.8|2408.8|63
1668159300000|2022-11-11 09:35:00|2418.8|2412.8|2421.3|2415.3|2423|2417|2418.8|2412.8|52
1668159600000|2022-11-11 09:40:00|2421.5|2415.5|2422.5|2416.5|2422.8|2416.8|2419.3|2413.3|50
1668159900000|2022-11-11 09:45:00|2422.8|2416.8|2420.3|2414.3|2423.3|2417.3|2420.3|2414.3|64
1668160200000|2022-11-11 09:50:00|2420.5|2414.5|2425.5|2419.5|2426.8|2420.8|2418|2412|79
1668160500000|2022-11-11 09:55:00|2425.8|2419.8|2421.8|2415.8|2425.8|2419.8|2421|2415|61
1668160800000|2022-11-11 10:00:00|2421.5|2415.5|2420.3|2414.3|2425|2419|2419|2413|123
1668161100000|2022-11-11 10:05:00|2420|2414|2423.8|2417.8|2423.8|2417.8|2414.5|2408.5|93
1668161400000|2022-11-11 10:10:00|2424|2418|2424.3|2418.3|2425.5|2419.5|2423|2417|56
1668161700000|2022-11-11 10:15:00|2424|2418|2425.3|2419.3|2426|2420|2423.3|2417.3|41
1668162000000|2022-11-11 10:20:00|2425.5|2419.5|2420.8|2414.8|2425.8|2419.8|2420|2414|64
1668162300000|2022-11-11 10:25:00|2420.5|2414.5|2419.5|2413.5|2421.8|2415.8|2418|2412|55
1668162600000|2022-11-11 10:30:00|2419.3|2413.3|2419|2413|2422.8|2416.8|2416.5|2410.5|79
1668162900000|2022-11-11 10:35:00|2419.3|2413.3|2422.8|2416.8|2423|2417|2417|2411|69
1668163200000|2022-11-11 10:40:00|2421.8|2415.8|2420.5|2414.5|2423|2417|2420.3|2414.3|79
1668163500000|2022-11-11 10:45:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.3|2414.3|53
1668163800000|2022-11-11 10:50:00|2421.8|2415.8|2425.8|2419.8|2425.8|2419.8|2421|2415|40
1668164100000|2022-11-11 10:55:00|2426|2420|2422.5|2416.5|2426|2420|2419|2413|69
1668164400000|2022-11-11 11:00:00|2422.8|2416.8|2425.8|2419.8|2426|2420|2422.8|2416.8|67
1668164700000|2022-11-11 11:05:00|2426|2420|2422.8|2416.8|2426.3|2420.3|2421|2415|71
1668165000000|2022-11-11 11:10:00|2423.5|2417.5|2418|2412|2426|2420|2418|2412|62
1668165300000|2022-11-11 11:15:00|2416.8|2410.8|2416.5|2410.5|2417.8|2411.8|2416.5|2410.5|54
1668165600000|2022-11-11 11:20:00|2416.8|2410.8|2419.8|2413.8|2420|2414|2414.3|2408.3|62
1668165900000|2022-11-11 11:25:00|2419.5|2413.5|2420.5|2414.5|2421.5|2415.5|2418.5|2412.5|52
1668166200000|2022-11-11 11:30:00|2420.3|2414.3|2423|2417|2423|2417|2419.8|2413.8|46
1668166500000|2022-11-11 11:35:00|2422.8|2416.8|2423.8|2417.8|2425.5|2419.5|2422|2416|39
1668166800000|2022-11-11 11:40:00|2424|2418|2425|2419|2426|2420|2423.8|2417.8|52
1668167100000|2022-11-11 11:45:00|2425.3|2419.3|2426.5|2420.5|2427.3|2421.3|2425|2419|42
1668167400000|2022-11-11 11:50:00|2427|2421|2427.5|2421.5|2428|2422|2424.5|2418.5|65
1668167700000|2022-11-11 11:55:00|2427.8|2421.8|2424.5|2418.5|2428|2422|2424.3|2418.3|43
1668168000000|2022-11-11 12:00:00|2424.3|2418.3|2428|2422|2428|2422|2422.5|2416.5|79
1668168300000|2022-11-11 12:05:00|2428.3|2422.3|2431.8|2425.8|2433|2427|2428|2422|85
1668168600000|2022-11-11 12:10:00|2430.8|2424.8|2423.8|2417.8|2430.8|2424.8|2422.5|2416.5|100
1668168900000|2022-11-11 12:15:00|2423.5|2417.5|2422.3|2416.3|2424.3|2418.3|2416.8|2410.8|94
1668169200000|2022-11-11 12:20:00|2420.5|2414.5|2429|2423|2430.8|2424.8|2413.8|2407.8|133
1668169500000|2022-11-11 12:25:00|2428.5|2422.5|2431.3|2425.3|2431.5|2425.5|2419.8|2413.8|87
1668169800000|2022-11-11 12:30:00|2431.5|2425.5|2431|2425|2435.3|2429.3|2430|2424|87
1668170100000|2022-11-11 12:35:00|2431.3|2425.3|2435.3|2429.3|2441.5|2435.5|2430.5|2424.5|134
1668170400000|2022-11-11 12:40:00|2434.5|2428.5|2436.3|2430.3|2437.5|2431.5|2433|2427|81
1668170700000|2022-11-11 12:45:00|2436.5|2430.5|2430.8|2424.8|2436.5|2430.5|2428.5|2422.5|85
1668171000000|2022-11-11 12:50:00|2431|2425|2430.3|2424.3|2432.5|2426.5|2428|2422|99
1668171300000|2022-11-11 12:55:00|2430|2424|2430.3|2424.3|2439.3|2433.3|2428.8|2422.8|176
1668171600000|2022-11-11 13:00:00|2430.5|2424.5|2434.3|2428.3|2434.5|2428.5|2425.5|2419.5|229
1668171900000|2022-11-11 13:05:00|2434|2428|2436.5|2430.5|2436.5|2430.5|2430.5|2424.5|148
1668172200000|2022-11-11 13:10:00|2436.8|2430.8|2444.5|2438.5|2445.5|2439.5|2436.8|2430.8|150
1668172500000|2022-11-11 13:15:00|2444.3|2438.3|2447|2441|2448.3|2442.3|2443.5|2437.5|145
1668172800000|2022-11-11 13:20:00|2447.3|2441.3|2450|2444|2450|2444|2446.5|2440.5|186
1668173100000|2022-11-11 13:25:00|2449.8|2443.8|2451.5|2445.5|2451.8|2445.8|2447.3|2441.3|105
1668173400000|2022-11-11 13:30:00|2451.8|2445.8|2453.5|2447.5|2454|2448|2450.5|2444.5|84
1668173700000|2022-11-11 13:35:00|2453.8|2447.8|2454.8|2448.8|2456.3|2450.3|2453.3|2447.3|113
1668174000000|2022-11-11 13:40:00|2454.5|2448.5|2454.3|2448.3|2456.5|2450.5|2451.5|2445.5|90
1668174300000|2022-11-11 13:45:00|2454.5|2448.5|2455.8|2449.8|2458|2452|2454|2448|71
1668174600000|2022-11-11 13:50:00|2456|2450|2442.5|2436.5|2456.3|2450.3|2429.4|2423.4|202
1668174900000|2022-11-11 13:55:00|2442.6|2436.6|2437.5|2431.5|2445.8|2439.8|2433|2427|149
1668175200000|2022-11-11 14:00:00|2437.3|2431.3|2438|2432|2441.8|2435.8|2434.5|2428.5|143
1668175500000|2022-11-11 14:05:00|2438.3|2432.3|2434.8|2428.8|2441.8|2435.8|2433.3|2427.3|88
1668175800000|2022-11-11 14:10:00|2435|2429|2421.8|2415.8|2437.5|2431.5|2421|2415|122
1668176100000|2022-11-11 14:15:00|2421.5|2415.5|2426.8|2420.8|2429.8|2423.8|2410.9|2404.9|109
1668176400000|2022-11-11 14:20:00|2427|2421|2423.3|2417.3|2429.5|2423.5|2422|2416|115
1668176700000|2022-11-11 14:25:00|2423.5|2417.5|2431|2425|2436.5|2430.5|2422.8|2416.8|120
1668177000000|2022-11-11 14:30:00|2432.3|2426.3|2424.8|2418.8|2434|2428|2423.8|2417.8|204
1668177300000|2022-11-11 14:35:00|2424.5|2418.5|2417.8|2411.8|2425.5|2419.5|2415.1|2409.1|194
1668177600000|2022-11-11 14:40:00|2418|2412|2412.8|2406.8|2418|2412|2410.3|2404.3|148
1668177900000|2022-11-11 14:45:00|2411.8|2405.8|2427.3|2421.3|2427.8|2421.8|2410.5|2404.5|156
1668178200000|2022-11-11 14:50:00|2427.5|2421.5|2441.8|2435.8|2446.8|2440.8|2427.5|2421.5|129
1668178500000|2022-11-11 14:55:00|2441.5|2435.5|2438.8|2432.8|2443.8|2437.8|2438.8|2432.8|189
1668178800000|2022-11-11 15:00:00|2438.3|2432.3|2445.8|2439.8|2447.5|2441.5|2437.3|2431.3|217
1668179100000|2022-11-11 15:05:00|2445.3|2439.3|2439.3|2433.3|2447.5|2441.5|2437|2431|230
1668179400000|2022-11-11 15:10:00|2439|2433|2448.5|2442.5|2449.5|2443.5|2437.5|2431.5|181
1668179700000|2022-11-11 15:15:00|2448.8|2442.8|2455.8|2449.8|2456|2450|2446.5|2440.5|132
1668180000000|2022-11-11 15:20:00|2456|2450|2456.8|2450.8|2458.8|2452.8|2455.3|2449.3|108
1668180300000|2022-11-11 15:25:00|2456.5|2450.5|2451.8|2445.8|2461.8|2455.8|2446.4|2440.4|139
1668180600000|2022-11-11 15:30:00|2451.5|2445.5|2453.3|2447.3|2456.3|2450.3|2447|2441|111
1668180900000|2022-11-11 15:35:00|2453.5|2447.5|2453.5|2447.5|2458.3|2452.3|2452|2446|121
1668181200000|2022-11-11 15:40:00|2453.3|2447.3|2456.8|2450.8|2457.3|2451.3|2453.3|2447.3|127
1668181500000|2022-11-11 15:45:00|2456.5|2450.5|2462|2456|2464.3|2458.3|2456.5|2450.5|109
1668181800000|2022-11-11 15:50:00|2462.5|2456.5|2468|2462|2469.3|2463.3|2462|2456|120
1668182100000|2022-11-11 15:55:00|2468.3|2462.3|2476|2470|2477.5|2471.5|2468|2462|155
1668182400000|2022-11-11 16:00:00|2476.3|2470.3|2479.5|2473.5|2481|2475|2475.3|2469.3|186
1668182700000|2022-11-11 16:05:00|2480|2474|2476.3|2470.3|2480.8|2474.8|2475.5|2469.5|170
1668183000000|2022-11-11 16:10:00|2476.5|2470.5|2479.5|2473.5|2487.3|2481.3|2476.3|2470.3|161
1668183300000|2022-11-11 16:15:00|2479.3|2473.3|2483.5|2477.5|2489.3|2483.3|2478|2472|163
1668183600000|2022-11-11 16:20:00|2483.3|2477.3|2477.5|2471.5|2487.3|2481.3|2477.5|2471.5|129
1668183900000|2022-11-11 16:25:00|2477.8|2471.8|2466.3|2460.3|2478.5|2472.5|2465.8|2459.8|136
1668184200000|2022-11-11 16:30:00|2466.5|2460.5|2467.3|2461.3|2471|2465|2460.8|2454.8|184
1668184500000|2022-11-11 16:35:00|2467.5|2461.5|2470|2464|2471.5|2465.5|2467.3|2461.3|115
1668184800000|2022-11-11 16:40:00|2469.8|2463.8|2469.5|2463.5|2476.5|2470.5|2468.8|2462.8|97
1668185100000|2022-11-11 16:45:00|2469.3|2463.3|2471.3|2465.3|2473.8|2467.8|2467.5|2461.5|123
1668185400000|2022-11-11 16:50:00|2470.8|2464.8|2477.3|2471.3|2478|2472|2469.8|2463.8|56
1668185700000|2022-11-11 16:55:00|2477.5|2471.5|2473|2467|2479.3|2473.3|2472.8|2466.8|45
1668186000000|2022-11-11 17:00:00|2472.8|2466.8|2466.3|2460.3|2475.5|2469.5|2466.3|2460.3|121
1668186300000|2022-11-11 17:05:00|2465.5|2459.5|2469.3|2463.3|2469.3|2463.3|2465.5|2459.5|78
1668186600000|2022-11-11 17:10:00|2469|2463|2469|2463|2470.3|2464.3|2467.8|2461.8|65
1668186900000|2022-11-11 17:15:00|2468.8|2462.8|2467.8|2461.8|2470|2464|2467.3|2461.3|74
1668187200000|2022-11-11 17:20:00|2467.5|2461.5|2469|2463|2470.3|2464.3|2466.8|2460.8|80
1668187500000|2022-11-11 17:25:00|2468.8|2462.8|2469.8|2463.8|2470.5|2464.5|2467.3|2461.3|67
1668187800000|2022-11-11 17:30:00|2469.5|2463.5|2472.3|2466.3|2472.3|2466.3|2469.3|2463.3|82
1668188100000|2022-11-11 17:35:00|2472|2466|2470.8|2464.8|2473.8|2467.8|2470.3|2464.3|81
1668188400000|2022-11-11 17:40:00|2470.5|2464.5|2472|2466|2472|2466|2469.3|2463.3|92
1668188700000|2022-11-11 17:45:00|2471.8|2465.8|2472.5|2466.5|2473.8|2467.8|2471.3|2465.3|44
1668189000000|2022-11-11 17:50:00|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2470.8|2464.8|83
1668189300000|2022-11-11 17:55:00|2472.8|2466.8|2473.5|2467.5|2474.3|2468.3|2471.3|2465.3|80
1668189600000|2022-11-11 18:00:00|2474|2468|2473|2467|2474|2468|2471.8|2465.8|76
1668189900000|2022-11-11 18:05:00|2473.3|2467.3|2471.5|2465.5|2474.3|2468.3|2471.3|2465.3|37
1668190200000|2022-11-11 18:10:00|2471.8|2465.8|2473.3|2467.3|2474.3|2468.3|2471.5|2465.5|70
1668190500000|2022-11-11 18:15:00|2473.8|2467.8|2479|2473|2479|2473|2472.5|2466.5|100
1668190800000|2022-11-11 18:20:00|2478.8|2472.8|2478|2472|2479.5|2473.5|2477.3|2471.3|41
1668191100000|2022-11-11 18:25:00|2477.3|2471.3|2479|2473|2479.8|2473.8|2477.3|2471.3|24
1668191400000|2022-11-11 18:30:00|2478.8|2472.8|2475.5|2469.5|2479.8|2473.8|2475|2469|29
1668191700000|2022-11-11 18:35:00|2475.8|2469.8|2470.5|2464.5|2475.8|2469.8|2469.8|2463.8|84
1668192000000|2022-11-11 18:40:00|2470.8|2464.8|2470.5|2464.5|2471.3|2465.3|2470.3|2464.3|77
1668192300000|2022-11-11 18:45:00|2470|2464|2466.8|2460.8|2470.3|2464.3|2466.3|2460.3|67
1668192600000|2022-11-11 18:50:00|2467|2461|2460.3|2454.3|2467|2461|2460.3|2454.3|51
1668192900000|2022-11-11 18:55:00|2460|2454|2468|2453|2468.5|2454|2460|2447.3|27
1668387600000|2022-11-14 01:00:00|2466.5|2451.5|2437.3|2431.3|2466.5|2451.5|2434|2428|45
1668387900000|2022-11-14 01:05:00|2438.5|2432.5|2436|2430|2443.3|2437.3|2434.8|2428.8|183
1668388200000|2022-11-14 01:10:00|2436.8|2430.8|2442.3|2436.3|2442.8|2436.8|2433.8|2427.8|165
1668388500000|2022-11-14 01:15:00|2442.5|2436.5|2437.8|2431.8|2445.5|2439.5|2436|2430|158
1668388800000|2022-11-14 01:20:00|2438|2432|2437.3|2431.3|2438.5|2432.5|2433.3|2427.3|132
1668389100000|2022-11-14 01:25:00|2435.8|2429.8|2435.3|2429.3|2438.3|2432.3|2434.5|2428.5|170
1668389400000|2022-11-14 01:30:00|2435|2429|2435|2429|2437.8|2431.8|2429.3|2423.3|148
1668389700000|2022-11-14 01:35:00|2434.5|2428.5|2438.5|2432.5|2441.5|2435.5|2429.8|2423.8|147
1668390000000|2022-11-14 01:40:00|2438.3|2432.3|2426.8|2420.8|2438.3|2432.3|2426.8|2420.5|90
1668390300000|2022-11-14 01:45:00|2427|2421|2429.3|2423.3|2430.5|2424.3|2426.3|2420.3|76
1668390600000|2022-11-14 01:50:00|2429|2423|2431|2425|2431.5|2425.5|2425.3|2419.3|157
1668390900000|2022-11-14 01:55:00|2430.8|2424.8|2428.8|2422.8|2431.8|2425.8|2428.5|2422.5|90
1668391200000|2022-11-14 02:00:00|2429|2423|2428.5|2422.5|2430.8|2424.8|2427.8|2421.8|63
1668391500000|2022-11-14 02:05:00|2428.3|2422.3|2425.5|2419.5|2429|2423|2425.5|2419.5|64
1668391800000|2022-11-14 02:10:00|2426|2420|2429|2423|2429.5|2423.5|2426|2420|115
1668392100000|2022-11-14 02:15:00|2429.3|2423.3|2427.3|2421.3|2429.3|2423.3|2427.3|2421.3|69
1668392400000|2022-11-14 02:20:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2424.8|2418.8|45
1668392700000|2022-11-14 02:25:00|2426.8|2420.8|2421.8|2415.8|2426.8|2420.8|2420.5|2413.8|49
1668393000000|2022-11-14 02:30:00|2422.3|2416.3|2424.8|2418.8|2425.8|2419.8|2420.5|2414.5|58
1668393300000|2022-11-14 02:35:00|2425|2419|2427|2421|2428|2422|2425|2419|42
1668393600000|2022-11-14 02:40:00|2427.3|2421.3|2426.3|2420.3|2427.8|2421.8|2425.3|2419.3|33
1668393900000|2022-11-14 02:45:00|2426|2420|2429.3|2423.3|2429.3|2423.3|2424.5|2418.5|44
1668394200000|2022-11-14 02:50:00|2429|2423|2429.8|2423.8|2429.8|2423.8|2427.8|2421.8|29
1668394500000|2022-11-14 02:55:00|2430.5|2424.5|2434.5|2428.5|2434.8|2428.8|2429.8|2423.8|61
1668394800000|2022-11-14 03:00:00|2434.8|2428.8|2439.3|2433.3|2440.3|2434.3|2433|2426.5|53
1668395100000|2022-11-14 03:05:00|2438.8|2432.8|2439.5|2433.5|2440.3|2434.3|2436.3|2430.3|54
1668395400000|2022-11-14 03:10:00|2439.3|2433.3|2442.3|2436.3|2442.3|2436.3|2439.3|2433.3|49
1668395700000|2022-11-14 03:15:00|2442.5|2436.5|2441|2435|2443.3|2437.3|2439.8|2433.8|61
1668396000000|2022-11-14 03:20:00|2440.8|2434.8|2447.3|2441.3|2447.3|2441.3|2439.8|2433.8|67
1668396300000|2022-11-14 03:25:00|2447.5|2441.5|2444.8|2438.8|2447.5|2441.5|2441.3|2435.3|38
1668396600000|2022-11-14 03:30:00|2444.5|2438.5|2447|2441|2448.5|2442.5|2444|2438|63
1668396900000|2022-11-14 03:35:00|2447.3|2441.3|2448|2442|2448|2442|2445.8|2439.8|53
1668397200000|2022-11-14 03:40:00|2448.3|2442.3|2450|2444|2450.5|2444.5|2448|2442|50
1668397500000|2022-11-14 03:45:00|2449.8|2443.8|2454.8|2448.8|2454.8|2448.8|2449.8|2443.8|51
1668397800000|2022-11-14 03:50:00|2454.5|2448.5|2451.3|2445.3|2455|2449|2450.5|2444.5|40
1668398100000|2022-11-14 03:55:00|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|4
1668398400000|2022-11-14 04:00:00|2451|2445|2451|2445|2451.3|2445.3|2449.5|2443.5|12
1668398700000|2022-11-14 04:05:00|2450.3|2444.3|2450.3|2444.3|2451.3|2445.3|2448.8|2442.8|23
1668399000000|2022-11-14 04:10:00|2450|2444|2449|2443|2450|2444|2448.8|2442.8|3
1668399300000|2022-11-14 04:15:00|2449.3|2443.3|2450.8|2444.8|2453|2447|2449.3|2443.3|16
1668399600000|2022-11-14 04:20:00|2451|2445|2452.5|2446.5|2452.5|2446.5|2449.5|2443.5|17
1668399900000|2022-11-14 04:25:00|2451.8|2445.8|2449.8|2443.8|2452|2446|2448.8|2442.8|55
1668400200000|2022-11-14 04:30:00|2450|2444|2448.5|2442.5|2452.5|2446.5|2448|2442|32
1668400500000|2022-11-14 04:35:00|2447.8|2441.8|2448.8|2442.8|2450|2444|2447.3|2441.3|25
1668400800000|2022-11-14 04:40:00|2448.5|2442.5|2448.3|2442.3|2448.8|2442.8|2446|2440|27
1668401100000|2022-11-14 04:45:00|2447.8|2441.8|2444|2438|2447.8|2441.8|2443.8|2437.8|33
1668401400000|2022-11-14 04:50:00|2443.5|2437.5|2446.3|2440.3|2446.3|2440.3|2443.5|2437.5|18
1668401700000|2022-11-14 04:55:00|2446.5|2440.5|2445.3|2439.3|2447|2441|2445.3|2439.3|28
1668402000000|2022-11-14 05:00:00|2445|2439|2442.5|2436.5|2445|2439|2441|2435|49
1668402300000|2022-11-14 05:05:00|2442.3|2436.3|2440|2434|2442.3|2436.3|2438.5|2432.5|32
1668402600000|2022-11-14 05:10:00|2439.5|2433.5|2440.5|2434.5|2442|2436|2439|2433|28
1668402900000|2022-11-14 05:15:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|32
1668403200000|2022-11-14 05:20:00|2440.8|2434.8|2437|2431|2440.8|2434.8|2437|2431|28
1668403500000|2022-11-14 05:25:00|2436.8|2430.8|2432.3|2426.3|2436.8|2430.8|2432.3|2426.3|23
1668403800000|2022-11-14 05:30:00|2432|2426|2426|2420|2432|2426|2425.5|2419.5|100
1668404100000|2022-11-14 05:35:00|2426.3|2420.3|2424.3|2418.3|2427|2421|2422.3|2416.3|70
1668404400000|2022-11-14 05:40:00|2424|2418|2429.3|2423.3|2429.8|2423.8|2423.5|2417.5|61
1668404700000|2022-11-14 05:45:00|2429|2423|2428.8|2422.8|2432.8|2426.8|2427.5|2421.5|49
1668405000000|2022-11-14 05:50:00|2428.5|2422.5|2423.3|2417.3|2429|2423|2423.3|2417.3|92
1668405300000|2022-11-14 05:55:00|2423.5|2417.5|2422.5|2416.5|2424.5|2417.5|2420.8|2414.8|47
1668405600000|2022-11-14 06:00:00|2422|2416|2422.5|2416.5|2422.8|2416.8|2420.3|2414.3|58
1668405900000|2022-11-14 06:05:00|2422|2416|2424.5|2418.5|2425.8|2419.8|2421.5|2415.5|109
1668406200000|2022-11-14 06:10:00|2425|2419|2431.3|2425.3|2432|2426|2424.8|2418.8|90
1668406500000|2022-11-14 06:15:00|2431|2425|2427.8|2421.8|2431|2425|2427|2421|68
1668406800000|2022-11-14 06:20:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2425.5|2419.5|24
1668407100000|2022-11-14 06:25:00|2427.3|2421.3|2425.8|2419.8|2430.5|2424.5|2425.8|2419.8|63
1668407400000|2022-11-14 06:30:00|2426|2420|2422|2416|2428.5|2422.5|2420|2414|55
1668407700000|2022-11-14 06:35:00|2421.8|2415.8|2423.5|2417.5|2425.3|2419.3|2421.5|2415.5|77
1668408000000|2022-11-14 06:40:00|2423.8|2417.8|2426.8|2420.8|2427.8|2421.8|2422|2416|43
1668408300000|2022-11-14 06:45:00|2427|2421|2425|2419|2427|2421|2424.3|2418.3|33
1668408600000|2022-11-14 06:50:00|2425.3|2419.3|2426.5|2420.5|2426.8|2420.8|2424.5|2418.5|61
1668408900000|2022-11-14 06:55:00|2427|2421|2425.5|2419.5|2430.8|2424.8|2424.8|2418.8|50
1668409200000|2022-11-14 07:00:00|2425.8|2419.8|2432|2426|2432.5|2426.5|2425.5|2419.5|53
1668409500000|2022-11-14 07:05:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2429.5|2423.5|24
1668409800000|2022-11-14 07:10:00|2432.8|2426.8|2437|2431|2437.3|2431.3|2432.3|2426.3|91
1668410100000|2022-11-14 07:15:00|2437.3|2431.3|2441.3|2435.3|2442.3|2436.3|2437.3|2431.3|52
1668410400000|2022-11-14 07:20:00|2441|2435|2439.5|2433.5|2442.5|2436.5|2438.5|2432.5|91
1668410700000|2022-11-14 07:25:00|2439.3|2433.3|2438.5|2432.5|2439.8|2433.8|2435|2429|99
1668411000000|2022-11-14 07:30:00|2438.8|2432.8|2439.3|2433.3|2440.3|2434.3|2438.3|2432.3|54
1668411300000|2022-11-14 07:35:00|2439|2433|2433.5|2427.5|2439.3|2433.3|2432.8|2426.8|22
1668411600000|2022-11-14 07:40:00|2433.3|2427.3|2434.5|2428.5|2435.5|2429.5|2433.3|2427.3|73
1668411900000|2022-11-14 07:45:00|2434|2428|2434.3|2428.3|2434.5|2428.5|2433|2427|124
1668412200000|2022-11-14 07:50:00|2434.5|2428.5|2434.5|2428.5|2435|2429|2433.5|2427.5|36
1668412500000|2022-11-14 07:55:00|2434.3|2428.3|2440.3|2434.3|2440.3|2434.3|2431.8|2425.8|85
1668412800000|2022-11-14 08:00:00|2441.3|2435.3|2450|2444|2450.5|2444.5|2441|2435|109
1668413100000|2022-11-14 08:05:00|2449.8|2443.8|2444.3|2438.3|2449.8|2443.8|2444|2438|53
1668413400000|2022-11-14 08:10:00|2444.5|2438.5|2457.5|2451.5|2459|2453|2444.3|2438.3|109
1668413700000|2022-11-14 08:15:00|2457.8|2451.8|2460.3|2454.3|2462.8|2456.8|2454.5|2448.5|101
1668414000000|2022-11-14 08:20:00|2461|2455|2461|2455|2465|2459|2456.8|2450.8|101
1668414300000|2022-11-14 08:25:00|2462.8|2456.8|2457.5|2451.5|2469|2463|2457.5|2451.5|116
1668414600000|2022-11-14 08:30:00|2457.3|2451.3|2452|2446|2457.8|2451.8|2451.5|2445.5|106
1668414900000|2022-11-14 08:35:00|2452.3|2446.3|2444.8|2438.8|2452.5|2446.5|2442.5|2436.5|107
1668415200000|2022-11-14 08:40:00|2444.5|2438.5|2450.3|2444.3|2452|2446|2443|2437|64
1668415500000|2022-11-14 08:45:00|2450.5|2444.5|2458.3|2452.3|2458.5|2452.5|2450.5|2444.5|68
1668415800000|2022-11-14 08:50:00|2458.5|2452.5|2463.5|2457.5|2464.8|2458.8|2456.8|2450.8|71
1668416100000|2022-11-14 08:55:00|2463.8|2457.8|2464.8|2458.8|2465.5|2459.5|2459.3|2453.3|68
1668416400000|2022-11-14 09:00:00|2464.5|2458.5|2465.3|2459.3|2469.8|2463.8|2460.5|2454.5|135
1668416700000|2022-11-14 09:05:00|2465.5|2459.5|2476.8|2470.8|2476.8|2470.8|2463|2457|114
1668417000000|2022-11-14 09:10:00|2476.5|2470.5|2468.5|2462.5|2479.3|2473.3|2468.5|2462.5|107
1668417300000|2022-11-14 09:15:00|2468.3|2462.3|2465.3|2459.3|2472|2466|2462.8|2456.8|144
1668417600000|2022-11-14 09:20:00|2465|2459|2457.8|2451.8|2469.3|2463.3|2457|2451|117
1668417900000|2022-11-14 09:25:00|2457|2451|2456|2450|2459|2453|2451.8|2445.8|97
1668418200000|2022-11-14 09:30:00|2456.5|2450.5|2454.8|2448.8|2457.3|2451.3|2447|2441|84
1668418500000|2022-11-14 09:35:00|2455|2449|2454.3|2448.3|2460.8|2454.8|2450.8|2444.8|90
1668418800000|2022-11-14 09:40:00|2454.5|2448.5|2464.8|2458.8|2465.5|2459.5|2451.8|2445.8|111
1668419100000|2022-11-14 09:45:00|2465|2459|2467.8|2461.8|2469.5|2463.5|2463.3|2457.3|93
1668419400000|2022-11-14 09:50:00|2467.3|2461.3|2463.8|2457.8|2467.3|2461.3|2455.5|2449.5|90
1668419700000|2022-11-14 09:55:00|2463.5|2457.5|2461.5|2455.5|2467.8|2461.8|2461.3|2455.3|101
1668420000000|2022-11-14 10:00:00|2461.8|2455.8|2457.3|2451.3|2463.8|2457.8|2455.8|2449.8|105
1668420300000|2022-11-14 10:05:00|2457|2451|2448.8|2442.8|2457.3|2451.3|2448.5|2442.5|81
1668420600000|2022-11-14 10:10:00|2448.3|2442.3|2445.5|2439.5|2450.8|2444.8|2444.8|2438.8|76
1668420900000|2022-11-14 10:15:00|2445.8|2439.8|2439.3|2433.3|2446.5|2440.5|2439.3|2433.3|52
1668421200000|2022-11-14 10:20:00|2439|2433|2443|2437|2443.5|2437.5|2433.3|2427.3|98
1668421500000|2022-11-14 10:25:00|2443.3|2437.3|2446.5|2440.5|2447.8|2441.8|2441.5|2435.5|66
1668421800000|2022-11-14 10:30:00|2446.8|2440.8|2444.3|2438.3|2448.3|2442.3|2439.5|2433.5|73
1668422100000|2022-11-14 10:35:00|2444.5|2438.5|2446|2440|2451.3|2445.3|2444|2438|80
1668422400000|2022-11-14 10:40:00|2446.3|2440.3|2442.8|2436.8|2449.3|2443.3|2442|2436|75
1668422700000|2022-11-14 10:45:00|2442.5|2436.5|2439.3|2433.3|2443.3|2437.3|2438.8|2432.8|45
1668423000000|2022-11-14 10:50:00|2439.5|2433.5|2442.5|2436.5|2447|2441|2439.5|2433.5|72
1668423300000|2022-11-14 10:55:00|2442.3|2436.3|2447|2441|2448.3|2442.3|2441.5|2435.5|70
1668423600000|2022-11-14 11:00:00|2447.3|2441.3|2444|2438|2448.3|2442.3|2440.5|2434.5|81
1668423900000|2022-11-14 11:05:00|2443.8|2437.8|2446|2440|2447|2441|2443.8|2437.8|53
1668424200000|2022-11-14 11:10:00|2445.8|2439.8|2451.8|2445.8|2454.3|2448.3|2444.8|2438.8|76
1668424500000|2022-11-14 11:15:00|2451.5|2445.5|2457|2451|2457|2451|2450.8|2444.8|58
1668424800000|2022-11-14 11:20:00|2457.3|2451.3|2455|2449|2457.5|2451.5|2453.3|2447.3|46
1668425100000|2022-11-14 11:25:00|2454.8|2448.8|2454.8|2448.8|2455.8|2449.8|2453.3|2447.3|42
1668425400000|2022-11-14 11:30:00|2455|2449|2456.8|2450.8|2457|2451|2452.5|2446.5|59
1668425700000|2022-11-14 11:35:00|2457|2451|2460.8|2454.8|2460.8|2454.8|2456.8|2450.8|41
1668426000000|2022-11-14 11:40:00|2460.3|2454.3|2461|2455|2461.3|2455.3|2458.3|2452.3|64
1668426300000|2022-11-14 11:45:00|2461.3|2455.3|2452.5|2446.5|2461.3|2455.3|2451.8|2445.8|80
1668426600000|2022-11-14 11:50:00|2452.3|2446.3|2458.3|2452.3|2458.3|2452.3|2452|2446|105
1668426900000|2022-11-14 11:55:00|2458.5|2452.5|2448.8|2442.8|2460.3|2454.3|2445.5|2439.5|117
1668427200000|2022-11-14 12:00:00|2448.3|2442.3|2445.5|2439.5|2449|2443|2443|2437|102
1668427500000|2022-11-14 12:05:00|2445.3|2439.3|2440.5|2434.5|2448.8|2442.8|2440.5|2434.5|123
1668427800000|2022-11-14 12:10:00|2440|2434|2434.3|2428.3|2440|2434|2433|2427|128
1668428100000|2022-11-14 12:15:00|2434|2428|2438.3|2432.3|2438.8|2432.8|2432.8|2426.8|93
1668428400000|2022-11-14 12:20:00|2438.5|2432.5|2440.8|2434.8|2442|2436|2436.5|2430.5|69
1668428700000|2022-11-14 12:25:00|2440.5|2434.5|2439.8|2433.8|2442.5|2436.5|2439.8|2433.8|62
1668429000000|2022-11-14 12:30:00|2440.3|2434.3|2432.8|2426.8|2445|2439|2432.3|2426.3|124
1668429300000|2022-11-14 12:35:00|2432.5|2426.5|2427.3|2421.3|2434.3|2428.3|2425.8|2419.8|152
1668429600000|2022-11-14 12:40:00|2427.5|2421.5|2434.8|2428.8|2434.8|2428.8|2427.5|2421.5|127
1668429900000|2022-11-14 12:45:00|2435|2429|2426|2420|2435.8|2429.8|2426|2420|101
1668430200000|2022-11-14 12:50:00|2426.3|2420.3|2427.5|2421.5|2432|2426|2422.3|2416.3|155
1668430500000|2022-11-14 12:55:00|2426.5|2420.5|2424.3|2418.3|2435.5|2429.5|2421|2415|206
1668430800000|2022-11-14 13:00:00|2424|2418|2419.8|2413.8|2428.3|2422.3|2419.3|2413.3|176
1668431100000|2022-11-14 13:05:00|2420|2414|2414.8|2408.8|2422.8|2416.8|2412|2406|121
1668431400000|2022-11-14 13:10:00|2414.5|2408.5|2415.8|2409.8|2419|2413|2413.8|2407.8|131
1668431700000|2022-11-14 13:15:00|2416.3|2410.3|2416.8|2410.8|2417.5|2411.5|2414.3|2408.3|106
1668432000000|2022-11-14 13:20:00|2416.5|2410.5|2421|2415|2421.5|2415.5|2415.8|2409.8|132
1668432300000|2022-11-14 13:25:00|2421.3|2415.3|2425|2419|2425.3|2419.3|2418.5|2412.5|130
1668432600000|2022-11-14 13:30:00|2425.3|2419.3|2425.3|2419.3|2425.8|2419.8|2422.5|2416.5|82
1668432900000|2022-11-14 13:35:00|2425.5|2419.5|2429.5|2423.5|2431.8|2425.8|2425.5|2419.5|100
1668433200000|2022-11-14 13:40:00|2429.8|2423.8|2425.5|2419.5|2430|2424|2425.5|2419.5|103
1668433500000|2022-11-14 13:45:00|2425.3|2419.3|2421|2415|2426.3|2420.3|2418.8|2412.8|97
1668433800000|2022-11-14 13:50:00|2421.8|2415.8|2428.8|2422.8|2429.5|2423.5|2420.3|2414.3|73
1668434100000|2022-11-14 13:55:00|2429|2423|2429.3|2423.3|2431|2425|2426.3|2420.3|69
1668434400000|2022-11-14 14:00:00|2429|2423|2430|2424|2430.5|2424.5|2425.8|2419.8|62
1668434700000|2022-11-14 14:05:00|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2426.8|2420.8|88
1668435000000|2022-11-14 14:10:00|2429.5|2423.5|2429.3|2423.3|2432.3|2426.3|2427|2421|106
1668435300000|2022-11-14 14:15:00|2429.5|2423.5|2430|2424|2431.3|2425.3|2426.8|2420.8|56
1668435600000|2022-11-14 14:20:00|2430.3|2424.3|2429|2423|2430.3|2424.3|2426.5|2420.5|76
1668435900000|2022-11-14 14:25:00|2429.3|2423.3|2424|2418|2430|2424|2424|2418|110
1668436200000|2022-11-14 14:30:00|2425|2419|2428.5|2422.5|2430.3|2424.3|2424|2418|99
1668436500000|2022-11-14 14:35:00|2428.8|2422.8|2430|2424|2430.5|2424.5|2426.5|2420.5|102
1668436800000|2022-11-14 14:40:00|2429.8|2423.8|2430.8|2424.8|2436|2430|2429.8|2423.8|130
1668437100000|2022-11-14 14:45:00|2429.5|2423.5|2427.3|2421.3|2429.5|2423.5|2423.3|2417.3|118
1668437400000|2022-11-14 14:50:00|2427.5|2421.5|2434|2428|2434|2428|2426.8|2420.8|70
1668437700000|2022-11-14 14:55:00|2434.5|2428.5|2434.5|2428.5|2437.5|2431.5|2433.3|2427.3|80
1668438000000|2022-11-14 15:00:00|2434.3|2428.3|2435.3|2429.3|2435.8|2429.8|2431.3|2425.3|82
1668438300000|2022-11-14 15:05:00|2435.5|2429.5|2431.5|2425.5|2438.5|2432.5|2431.3|2425.3|80
1668438600000|2022-11-14 15:10:00|2431.8|2425.8|2438.3|2432.3|2438.3|2432.3|2431.5|2425.5|94
1668438900000|2022-11-14 15:15:00|2438.5|2432.5|2443.5|2437.5|2447.5|2441.5|2437.3|2431.3|76
1668439200000|2022-11-14 15:20:00|2443.3|2437.3|2435.8|2429.8|2443.3|2437.3|2435.3|2429.3|100
1668439500000|2022-11-14 15:25:00|2436|2430|2446.8|2440.8|2446.8|2440.8|2433.5|2427.5|84
1668439800000|2022-11-14 15:30:00|2447|2441|2449.8|2443.8|2451.3|2445.3|2443|2437|133
1668440100000|2022-11-14 15:35:00|2449.5|2443.5|2442.5|2436.5|2450.8|2444.8|2441|2435|77
1668440400000|2022-11-14 15:40:00|2443.3|2437.3|2448.3|2442.3|2451|2445|2443.3|2437.3|78
1668440700000|2022-11-14 15:45:00|2448|2442|2453.5|2447.5|2454.4|2448.4|2448|2442|77
1668441000000|2022-11-14 15:50:00|2454|2448|2456.5|2450.5|2457.8|2451.8|2450.5|2444.5|79
1668441300000|2022-11-14 15:55:00|2456.8|2450.8|2455.8|2449.8|2459.8|2453.8|2454|2448|80
1668441600000|2022-11-14 16:00:00|2456|2450|2453|2447|2460.5|2454.5|2451.8|2445.8|87
1668441900000|2022-11-14 16:05:00|2452.8|2446.8|2446.8|2440.8|2453|2447|2442|2436|128
1668442200000|2022-11-14 16:10:00|2447|2441|2443.5|2437.5|2449.8|2443.8|2442.3|2436.3|77
1668442500000|2022-11-14 16:15:00|2443|2437|2438.3|2432.3|2445.3|2439.3|2435.5|2429.5|128
1668442800000|2022-11-14 16:20:00|2438|2432|2439.8|2433.8|2440|2434|2435.5|2429.5|59
1668443100000|2022-11-14 16:25:00|2440.8|2434.8|2454.3|2448.3|2456|2450|2439|2433|151
1668443400000|2022-11-14 16:30:00|2454.5|2448.5|2455.3|2449.3|2459.5|2453.5|2451.3|2445.3|195
1668443700000|2022-11-14 16:35:00|2455.5|2449.5|2449.5|2443.5|2457|2451|2448.5|2442.5|91
1668444000000|2022-11-14 16:40:00|2449.8|2443.8|2447.5|2441.5|2449.8|2443.8|2445.3|2439.3|76
1668444300000|2022-11-14 16:45:00|2447.8|2441.8|2443.8|2437.8|2448|2442|2443.8|2437.8|73
1668444600000|2022-11-14 16:50:00|2444|2438|2439|2433|2445.3|2439.3|2439|2433|49
1668444900000|2022-11-14 16:55:00|2439.3|2433.3|2437.3|2431.3|2440.5|2434.5|2437.3|2431.3|54
1668445200000|2022-11-14 17:00:00|2437.5|2431.5|2432|2426|2438|2432|2429.8|2423.8|75
1668445500000|2022-11-14 17:05:00|2431.8|2425.8|2431.5|2425.5|2434|2428|2431|2425|67
1668445800000|2022-11-14 17:10:00|2431.8|2425.8|2428.5|2422.5|2431.8|2425.8|2425|2419|66
1668446100000|2022-11-14 17:15:00|2428.8|2422.8|2432.8|2426.8|2433.3|2427.3|2428.8|2422.8|61
1668446400000|2022-11-14 17:20:00|2432.5|2426.5|2431.5|2425.5|2432.5|2426.5|2429.8|2423.8|96
1668446700000|2022-11-14 17:25:00|2431.3|2425.3|2434|2428|2434.5|2428.5|2428.8|2422.8|56
1668447000000|2022-11-14 17:30:00|2434.3|2428.3|2436.8|2430.8|2437.3|2431.3|2434|2428|70
1668447300000|2022-11-14 17:35:00|2437|2431|2438|2432|2438|2432|2436.3|2430.3|63
1668447600000|2022-11-14 17:40:00|2437.8|2431.8|2435.3|2429.3|2437.8|2431.8|2434.8|2428.8|48
1668447900000|2022-11-14 17:45:00|2435|2429|2435.5|2429.5|2436.3|2430.3|2434.3|2428.3|27
1668448200000|2022-11-14 17:50:00|2435.3|2429.3|2435|2429|2436.5|2430.5|2434.8|2428.8|24
1668448500000|2022-11-14 17:55:00|2435.3|2429.3|2437.4|2431.4|2437.4|2431.4|2434.4|2428.4|85
1668448800000|2022-11-14 18:00:00|2437.1|2431.1|2437.4|2431.4|2437.9|2431.9|2435.6|2429.6|43
1668449100000|2022-11-14 18:05:00|2437.1|2431.1|2435.9|2429.9|2437.6|2431.6|2435.4|2429.4|55
1668449400000|2022-11-14 18:10:00|2436.1|2430.1|2436.4|2430.4|2436.9|2430.9|2435.9|2429.9|51
1668449700000|2022-11-14 18:15:00|2436.1|2430.1|2436.4|2430.4|2436.6|2430.6|2435.9|2429.9|29
1668450000000|2022-11-14 18:20:00|2436.1|2430.1|2437.1|2431.1|2438.1|2432.1|2435.9|2429.9|43
1668450300000|2022-11-14 18:25:00|2437.4|2431.4|2441.4|2435.4|2441.6|2435.6|2437.4|2431.4|21
1668450600000|2022-11-14 18:30:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|21
1668450900000|2022-11-14 18:35:00|2441.9|2435.9|2444.1|2438.1|2444.4|2438.4|2441.4|2435.4|33
1668451200000|2022-11-14 18:40:00|2444.4|2438.4|2443.1|2437.1|2444.4|2438.4|2443.1|2437.1|22
1668451500000|2022-11-14 18:45:00|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.4|2437.4|12
1668451800000|2022-11-14 18:50:00|2444.9|2438.9|2448.4|2442.4|2448.9|2442.9|2444.6|2438.6|35
1668452100000|2022-11-14 18:55:00|2448.1|2442.1|2449.3|2434.3|2452.8|2442.1|2448.1|2433.8|10
1668474000000|2022-11-15 01:00:00|2438.8|2432.8|2439.3|2433.3|2440.5|2434.5|2437|2431|39
1668474300000|2022-11-15 01:05:00|2439|2433|2438.8|2432.8|2440|2434|2435.5|2429.5|79
1668474600000|2022-11-15 01:10:00|2438.5|2432.5|2436|2430|2438.5|2432.5|2435.5|2429.5|43
1668474900000|2022-11-15 01:15:00|2436.3|2430.3|2439.8|2433.8|2440.8|2434.8|2436|2430|80
1668475200000|2022-11-15 01:20:00|2439.5|2433.5|2442.8|2436.8|2443.8|2437.8|2438.5|2432.5|117
1668475500000|2022-11-15 01:25:00|2442.5|2436.5|2439.3|2433.3|2442.8|2436.8|2439|2433|69
1668475800000|2022-11-15 01:30:00|2439|2433|2438|2432|2440.5|2434.5|2436.5|2430.5|95
1668476100000|2022-11-15 01:35:00|2437.5|2431.5|2438.3|2432.3|2440.5|2434.5|2437|2431|54
1668476400000|2022-11-15 01:40:00|2438|2432|2438|2432|2438.8|2432.8|2436|2430|77
1668476700000|2022-11-15 01:45:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2436|2430|49
1668477000000|2022-11-15 01:50:00|2438.3|2432.3|2442|2436|2442.5|2436.5|2438|2432|40
1668477300000|2022-11-15 01:55:00|2442.3|2436.3|2437.5|2431.5|2442.5|2436.5|2437.5|2431.5|42
1668477600000|2022-11-15 02:00:00|2437.3|2431.3|2440.8|2434.8|2441|2435|2436.3|2430.3|52
1668477900000|2022-11-15 02:05:00|2441|2435|2442|2436|2442.8|2436.8|2441|2435|55
1668478200000|2022-11-15 02:10:00|2441.5|2435.5|2443.8|2437.8|2443.8|2437.8|2439.8|2433.8|59
1668478500000|2022-11-15 02:15:00|2443.5|2437.5|2445.3|2439.3|2446|2440|2443.3|2437.3|41
1668478800000|2022-11-15 02:20:00|2444.8|2438.8|2444|2438|2444.8|2438.8|2442.8|2436.8|33
1668479100000|2022-11-15 02:25:00|2444.3|2438.3|2442.8|2436.8|2444.3|2438.3|2442.8|2436.8|43
1668479400000|2022-11-15 02:30:00|2443.3|2437.3|2450|2444|2451|2445|2443.3|2437.3|75
1668479700000|2022-11-15 02:35:00|2450.5|2444.5|2451.5|2445.5|2453.5|2447.5|2449.8|2443.8|49
1668480000000|2022-11-15 02:40:00|2451.8|2445.8|2448.5|2442.5|2453.8|2447.8|2446.5|2440.5|82
1668480300000|2022-11-15 02:45:00|2448.3|2442.3|2455|2449|2455|2449|2446.3|2440.3|94
1668480600000|2022-11-15 02:50:00|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2453|2447|52
1668480900000|2022-11-15 02:55:00|2454.8|2448.8|2453.5|2447.5|2454.8|2448.8|2451|2445|42
1668481200000|2022-11-15 03:00:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2450|2444|46
1668481500000|2022-11-15 03:05:00|2453.3|2447.3|2456.3|2450.3|2456.5|2450.5|2451.8|2445.8|39
1668481800000|2022-11-15 03:10:00|2456|2450|2453.3|2447.3|2456|2450|2453|2447|46
1668482100000|2022-11-15 03:15:00|2453|2447|2455|2449|2455.3|2449.3|2451.8|2445.8|37
1668482400000|2022-11-15 03:20:00|2455.3|2449.3|2454.8|2448.8|2455.8|2449.8|2454.3|2448.3|37
1668482700000|2022-11-15 03:25:00|2455.3|2449.3|2454.5|2448.5|2455.8|2449.8|2454|2448|35
1668483000000|2022-11-15 03:30:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2451.5|2445.5|48
1668483300000|2022-11-15 03:35:00|2455.8|2449.8|2456.3|2450.3|2456.5|2450.5|2455.8|2449.8|6
1668483600000|2022-11-15 03:40:00|2456|2450|2455.8|2449.8|2456.5|2450.5|2455.5|2449.5|24
1668483900000|2022-11-15 03:45:00|2456|2450|2461.3|2455.3|2461.3|2455.3|2455.8|2449.8|15
1668484200000|2022-11-15 03:50:00|2461|2455|2459.3|2453.3|2461|2455|2458.5|2452.5|33
1668484500000|2022-11-15 03:55:00|2459|2453|2457.8|2451.8|2459.5|2453.5|2457|2451|37
1668484800000|2022-11-15 04:00:00|2458|2452|2457.8|2451.8|2458.3|2452.3|2457.3|2451.3|35
1668485100000|2022-11-15 04:05:00|2458|2452|2456.3|2450.3|2458|2452|2455.3|2449.3|46
1668485400000|2022-11-15 04:10:00|2456|2450|2454.5|2448.5|2456|2450|2454.3|2448.3|54
1668485700000|2022-11-15 04:15:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2454|2448|24
1668486000000|2022-11-15 04:20:00|2454.8|2448.8|2449.8|2443.8|2454.8|2448.8|2449.5|2443.5|28
1668486300000|2022-11-15 04:25:00|2450|2444|2450.3|2444.3|2451|2445|2448.5|2442.5|28
1668486600000|2022-11-15 04:30:00|2450|2444|2451|2445|2451.3|2445.3|2449.3|2443.3|22
1668486900000|2022-11-15 04:35:00|2450.8|2444.8|2451.5|2445.5|2452.3|2446.3|2450|2444|26
1668487200000|2022-11-15 04:40:00|2451.3|2445.3|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|16
1668487500000|2022-11-15 04:45:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1668487800000|2022-11-15 04:50:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|3
1668488100000|2022-11-15 04:55:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2450.3|2444.3|14
1668488400000|2022-11-15 05:00:00|2451.5|2445.5|2453.8|2447.8|2454|2448|2451|2445|52
1668488700000|2022-11-15 05:05:00|2453.5|2447.5|2454.8|2448.8|2454.8|2448.8|2452.8|2446.8|32
1668489000000|2022-11-15 05:10:00|2455|2449|2454.5|2448.5|2455.8|2449.8|2454|2448|25
1668489300000|2022-11-15 05:15:00|2454.3|2448.3|2455|2449|2456.3|2450.3|2453.8|2447.8|23
1668489600000|2022-11-15 05:20:00|2455.3|2449.3|2455.8|2449.8|2456.3|2450.3|2455|2449|14
1668489900000|2022-11-15 05:25:00|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|24
1668490200000|2022-11-15 05:30:00|2455.5|2449.5|2453.8|2447.8|2459.8|2453.8|2452.8|2446.8|79
1668490500000|2022-11-15 05:35:00|2453.5|2447.5|2452.8|2446.8|2454.5|2448.5|2451.8|2445.8|70
1668490800000|2022-11-15 05:40:00|2452.5|2446.5|2449|2443|2452.5|2446.5|2448.8|2442.8|49
1668491100000|2022-11-15 05:45:00|2448.8|2442.8|2450.3|2444.3|2450.8|2444.8|2445.3|2439.3|86
1668491400000|2022-11-15 05:50:00|2450.5|2444.5|2450.5|2444.5|2453.3|2447.3|2449.3|2443.3|51
1668491700000|2022-11-15 05:55:00|2450.8|2444.8|2452.8|2446.8|2453.5|2447.5|2449.8|2443.8|60
1668492000000|2022-11-15 06:00:00|2452.5|2446.5|2450|2444|2452.5|2446.5|2446.3|2440.3|59
1668492300000|2022-11-15 06:05:00|2450.3|2444.3|2450.8|2444.8|2451.8|2445.8|2447.3|2441.3|52
1668492600000|2022-11-15 06:10:00|2450.5|2444.5|2452.3|2446.3|2453.8|2447.8|2450|2444|110
1668492900000|2022-11-15 06:15:00|2452.8|2446.8|2447.5|2441.5|2452.8|2446.8|2447|2441|55
1668493200000|2022-11-15 06:20:00|2447.3|2441.3|2450|2444|2451|2445|2447.3|2441.3|71
1668493500000|2022-11-15 06:25:00|2449.8|2443.8|2448|2442|2449.8|2443.8|2447|2441|64
1668493800000|2022-11-15 06:30:00|2448.3|2442.3|2447|2441|2450|2444|2446|2440|42
1668494100000|2022-11-15 06:35:00|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2447.8|2441.8|54
1668494400000|2022-11-15 06:40:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448|2442|37
1668494700000|2022-11-15 06:45:00|2448.3|2442.3|2450.5|2444.5|2451.3|2445.3|2444.5|2438.5|73
1668495000000|2022-11-15 06:50:00|2450.8|2444.8|2447.8|2441.8|2450.8|2444.8|2447.8|2441.8|57
1668495300000|2022-11-15 06:55:00|2447.5|2441.5|2447.8|2441.8|2449.3|2443.3|2447.5|2441.5|72
1668495600000|2022-11-15 07:00:00|2447.5|2441.5|2451|2445|2452|2446|2447.5|2441.5|55
1668495900000|2022-11-15 07:05:00|2451.3|2445.3|2456.5|2450.5|2457.3|2451.3|2451|2445|42
1668496200000|2022-11-15 07:10:00|2456.8|2450.8|2456.5|2450.5|2457.5|2451.5|2454|2448|40
1668496500000|2022-11-15 07:15:00|2456.3|2450.3|2456|2450|2457.5|2451.5|2456|2450|17
1668496800000|2022-11-15 07:20:00|2456.3|2450.3|2461.5|2455.5|2461.5|2455.5|2454.5|2448.5|96
1668497100000|2022-11-15 07:25:00|2460|2454|2460.5|2454.5|2461.5|2455.5|2457.3|2451.3|60
1668497400000|2022-11-15 07:30:00|2460.3|2454.3|2466.5|2460.5|2467.5|2461.5|2457.3|2451.3|70
1668497700000|2022-11-15 07:35:00|2466|2460|2472.5|2466.5|2473|2467|2464.5|2458.5|87
1668498000000|2022-11-15 07:40:00|2472.3|2466.3|2469.5|2463.5|2474.5|2468.5|2467.3|2461.3|101
1668498300000|2022-11-15 07:45:00|2469|2463|2472.5|2466.5|2474.8|2468.8|2468.8|2462.8|126
1668498600000|2022-11-15 07:50:00|2472.8|2466.8|2476|2470|2476.5|2470.5|2471.8|2465.8|101
1668498900000|2022-11-15 07:55:00|2475.8|2469.8|2470.8|2464.8|2476|2470|2469.3|2463.3|73
1668499200000|2022-11-15 08:00:00|2471|2465|2476|2470|2477|2471|2468.8|2462.8|129
1668499500000|2022-11-15 08:05:00|2476.3|2470.3|2475.3|2469.3|2476.5|2470.5|2472.5|2466.5|96
1668499800000|2022-11-15 08:10:00|2475.5|2469.5|2477.3|2471.3|2480.3|2474.3|2473.5|2467.5|120
1668500100000|2022-11-15 08:15:00|2477|2471|2478|2472|2480.5|2474.5|2475.3|2469.3|95
1668500400000|2022-11-15 08:20:00|2477.8|2471.8|2472|2466|2478.8|2472.8|2471.5|2465.5|94
1668500700000|2022-11-15 08:25:00|2472.3|2466.3|2479.3|2473.3|2479.3|2473.3|2469.3|2463.3|96
1668501000000|2022-11-15 08:30:00|2479|2473|2476.3|2470.3|2480.5|2474.5|2474|2468|77
1668501300000|2022-11-15 08:35:00|2476.5|2470.5|2467.3|2461.3|2478.8|2472.8|2467|2461|153
1668501600000|2022-11-15 08:40:00|2467|2461|2461|2455|2468.3|2462.3|2455.8|2449.8|142
1668501900000|2022-11-15 08:45:00|2461.5|2455.5|2466.8|2460.8|2467.3|2461.3|2461.3|2455.3|68
1668502200000|2022-11-15 08:50:00|2467|2461|2471.8|2465.8|2471.8|2465.8|2462.8|2456.8|111
1668502500000|2022-11-15 08:55:00|2472|2466|2468.3|2462.3|2474.8|2468.8|2468|2462|104
1668502800000|2022-11-15 09:00:00|2468|2462|2475.5|2469.5|2476|2470|2467.3|2461.3|111
1668503100000|2022-11-15 09:05:00|2475.3|2469.3|2474.8|2468.8|2476|2470|2472.3|2466.3|93
1668503400000|2022-11-15 09:10:00|2474.5|2468.5|2469.8|2463.8|2474.5|2468.5|2467.5|2461.5|114
1668503700000|2022-11-15 09:15:00|2469.5|2463.5|2472.3|2466.3|2472.3|2466.3|2464.8|2458.8|128
1668504000000|2022-11-15 09:20:00|2472|2466|2476.5|2470.5|2477.8|2471.8|2471.8|2465.8|92
1668504300000|2022-11-15 09:25:00|2476.3|2470.3|2471.5|2465.5|2477.5|2471.5|2471.5|2465.5|60
1668504600000|2022-11-15 09:30:00|2471|2465|2465.3|2459.3|2471.5|2465.5|2465|2459|85
1668504900000|2022-11-15 09:35:00|2465|2459|2463.8|2457.8|2465.8|2459.8|2462.5|2456.5|91
1668505200000|2022-11-15 09:40:00|2464|2458|2460.8|2454.8|2464.3|2458.3|2459.3|2453.3|117
1668505500000|2022-11-15 09:45:00|2460.5|2454.5|2458.8|2452.8|2463|2457|2458.3|2452.3|100
1668505800000|2022-11-15 09:50:00|2458.5|2452.5|2466|2460|2467.5|2461.5|2457|2451|159
1668506100000|2022-11-15 09:55:00|2466.3|2460.3|2460.3|2454.3|2467|2461|2457.5|2451.5|121
1668506400000|2022-11-15 10:00:00|2460.8|2454.8|2457.8|2451.8|2461.8|2455.8|2456.5|2450.5|113
1668506700000|2022-11-15 10:05:00|2457.3|2451.3|2453.5|2447.5|2457.3|2451.3|2451.3|2445.3|127
1668507000000|2022-11-15 10:10:00|2453.8|2447.8|2457|2451|2457.8|2451.8|2452.5|2446.5|134
1668507300000|2022-11-15 10:15:00|2456.3|2450.3|2456.8|2450.8|2461.5|2455.5|2455.5|2449.5|100
1668507600000|2022-11-15 10:20:00|2456.5|2450.5|2459.8|2453.8|2460.8|2454.8|2456.5|2450.5|105
1668507900000|2022-11-15 10:25:00|2460|2454|2457.5|2451.5|2460|2454|2454|2448|82
1668508200000|2022-11-15 10:30:00|2457.8|2451.8|2457.8|2451.8|2458.3|2452.3|2454|2448|107
1668508500000|2022-11-15 10:35:00|2459|2453|2456|2450|2461.5|2455.5|2454.8|2448.8|132
1668508800000|2022-11-15 10:40:00|2456.3|2450.3|2459.8|2453.8|2460.5|2454.5|2456|2450|70
1668509100000|2022-11-15 10:45:00|2460|2454|2458|2452|2460.8|2454.8|2456.5|2450.5|68
1668509400000|2022-11-15 10:50:00|2458.3|2452.3|2459|2453|2460.3|2454.3|2456.5|2450.5|50
1668509700000|2022-11-15 10:55:00|2459.3|2453.3|2456.5|2450.5|2462.5|2456.5|2456.5|2450.5|64
1668510000000|2022-11-15 11:00:00|2456.8|2450.8|2462.3|2456.3|2464.3|2458.3|2456.8|2450.8|77
1668510300000|2022-11-15 11:05:00|2462.5|2456.5|2465.3|2459.3|2466|2460|2462.3|2456.3|63
1668510600000|2022-11-15 11:10:00|2465.5|2459.5|2464.3|2458.3|2467|2461|2462.5|2456.5|64
1668510900000|2022-11-15 11:15:00|2464|2458|2461.5|2455.5|2464.5|2458.5|2459.3|2453.3|65
1668511200000|2022-11-15 11:20:00|2461.8|2455.8|2455|2449|2463|2457|2455|2449|60
1668511500000|2022-11-15 11:25:00|2454.8|2448.8|2454|2448|2456.8|2450.8|2453|2447|97
1668511800000|2022-11-15 11:30:00|2453.8|2447.8|2451.8|2445.8|2456.5|2450.5|2450|2444|92
1668512100000|2022-11-15 11:35:00|2452.3|2446.3|2459.5|2453.5|2460.3|2454.3|2451.8|2445.8|88
1668512400000|2022-11-15 11:40:00|2458.8|2452.8|2460|2454|2462|2456|2458.8|2452.8|77
1668512700000|2022-11-15 11:45:00|2460.3|2454.3|2463|2457|2464.8|2458.8|2460|2454|45
1668513000000|2022-11-15 11:50:00|2462.8|2456.8|2460.5|2454.5|2463.8|2457.8|2458.8|2452.8|83
1668513300000|2022-11-15 11:55:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2459|2453|61
1668513600000|2022-11-15 12:00:00|2462|2456|2459.3|2453.3|2462.3|2456.3|2457.5|2451.5|44
1668513900000|2022-11-15 12:05:00|2459|2453|2458.5|2452.5|2460.8|2454.8|2456.5|2450.5|37
1668514200000|2022-11-15 12:10:00|2458.3|2452.3|2455.5|2449.5|2461|2455|2455.3|2449.3|70
1668514500000|2022-11-15 12:15:00|2455.3|2449.3|2452.8|2446.8|2456.3|2450.3|2451.3|2445.3|79
1668514800000|2022-11-15 12:20:00|2452|2446|2449.8|2443.8|2452.8|2446.8|2448.8|2442.8|90
1668515100000|2022-11-15 12:25:00|2449.5|2443.5|2449.5|2443.5|2452|2446|2448.5|2442.5|90
1668515400000|2022-11-15 12:30:00|2449.3|2443.3|2451.3|2445.3|2452|2446|2447.8|2441.8|90
1668515700000|2022-11-15 12:35:00|2451.5|2445.5|2448.8|2442.8|2451.5|2445.5|2448.8|2442.8|60
1668516000000|2022-11-15 12:40:00|2449|2443|2442|2436|2449.8|2443.8|2441|2435|68
1668516300000|2022-11-15 12:45:00|2441.5|2435.5|2443.3|2437.3|2446.3|2440.3|2441|2435|90
1668516600000|2022-11-15 12:50:00|2444|2438|2443|2437|2445.5|2439.5|2441.3|2435.3|65
1668516900000|2022-11-15 12:55:00|2442.8|2436.8|2440.5|2434.5|2445.8|2439.8|2439.5|2433.5|109
1668517200000|2022-11-15 13:00:00|2440.8|2434.8|2442.3|2436.3|2446|2440|2440.8|2434.8|185
1668517500000|2022-11-15 13:05:00|2442|2436|2442.5|2436.5|2444.3|2438.3|2440|2434|133
1668517800000|2022-11-15 13:10:00|2442.3|2436.3|2437|2431|2442.5|2436.5|2435.3|2429.3|107
1668518100000|2022-11-15 13:15:00|2436.8|2430.8|2449.5|2443.5|2451.5|2445.5|2436|2430|135
1668518400000|2022-11-15 13:20:00|2449.3|2443.3|2447|2441|2450|2444|2446|2440|101
1668518700000|2022-11-15 13:25:00|2446.8|2440.8|2446.8|2440.8|2447.3|2441.3|2444.3|2438.3|48
1668519000000|2022-11-15 13:30:00|2447|2441|2454.5|2448.5|2456.5|2450.5|2446.8|2440.8|229
1668519300000|2022-11-15 13:35:00|2454.8|2448.8|2469|2463|2469|2463|2454.3|2448.3|206
1668519600000|2022-11-15 13:40:00|2469.3|2463.3|2455|2449|2469.5|2463.5|2455|2449|264
1668519900000|2022-11-15 13:45:00|2455.3|2449.3|2453|2447|2455.8|2449.8|2449.8|2443.8|256
1668520200000|2022-11-15 13:50:00|2452.8|2446.8|2451|2445|2454|2448|2445.6|2439.6|177
1668520500000|2022-11-15 13:55:00|2450.8|2444.8|2451.3|2445.3|2451.5|2445.5|2448.3|2442.3|95
1668520800000|2022-11-15 14:00:00|2451|2445|2449.3|2443.3|2451|2445|2446.5|2440.5|116
1668521100000|2022-11-15 14:05:00|2449|2443|2456.5|2450.5|2456.5|2450.5|2447.8|2441.8|92
1668521400000|2022-11-15 14:10:00|2456.8|2450.8|2449.3|2443.3|2457.8|2451.8|2449.3|2443.3|94
1668521700000|2022-11-15 14:15:00|2449|2443|2449|2443|2449.8|2443.8|2446.8|2440.8|113
1668522000000|2022-11-15 14:20:00|2448.8|2442.8|2451.3|2445.3|2452.8|2446.8|2447.5|2441.5|82
1668522300000|2022-11-15 14:25:00|2451|2445|2449.3|2443.3|2452.3|2446.3|2448.3|2442.3|110
1668522600000|2022-11-15 14:30:00|2449.5|2443.5|2446|2440|2455|2449|2444.3|2438.3|224
1668522900000|2022-11-15 14:35:00|2446.3|2440.3|2442.8|2436.8|2451.3|2445.3|2442.5|2436.5|174
1668523200000|2022-11-15 14:40:00|2443|2437|2445.5|2439.5|2446|2440|2442|2436|137
1668523500000|2022-11-15 14:45:00|2446|2440|2442.3|2436.3|2446.3|2440.3|2438.5|2432.5|199
1668523800000|2022-11-15 14:50:00|2443.5|2437.5|2441.8|2435.8|2445.5|2439.5|2441.8|2435.8|129
1668524100000|2022-11-15 14:55:00|2442|2436|2448.5|2442.5|2450.8|2444.8|2442|2436|105
1668524400000|2022-11-15 15:00:00|2448.8|2442.8|2449.3|2443.3|2451.8|2445.8|2446|2440|132
1668524700000|2022-11-15 15:05:00|2449|2443|2440|2434|2449.5|2443.5|2439|2433|87
1668525000000|2022-11-15 15:10:00|2441.3|2435.3|2441.3|2435.3|2443.8|2437.8|2438.5|2432.5|117
1668525300000|2022-11-15 15:15:00|2440.5|2434.5|2440|2434|2445|2439|2438.8|2432.8|99
1668525600000|2022-11-15 15:20:00|2439.8|2433.8|2445|2439|2445.8|2439.8|2439.5|2433.5|91
1668525900000|2022-11-15 15:25:00|2445.3|2439.3|2444.3|2438.3|2449.3|2443.3|2443.5|2437.5|96
1668526200000|2022-11-15 15:30:00|2444.8|2438.8|2441.3|2435.3|2444.8|2438.8|2440|2434|121
1668526500000|2022-11-15 15:35:00|2441.5|2435.5|2436.8|2430.8|2441.8|2435.8|2434.3|2428.3|84
1668526800000|2022-11-15 15:40:00|2437|2431|2431|2425|2437|2431|2426.4|2420.4|139
1668527100000|2022-11-15 15:45:00|2430.8|2424.8|2431.5|2425.5|2435.3|2429.3|2429.5|2423.5|135
1668527400000|2022-11-15 15:50:00|2431.3|2425.3|2439.5|2433.5|2439.5|2433.5|2431.3|2425.3|87
1668527700000|2022-11-15 15:55:00|2439.8|2433.8|2446|2440|2447|2441|2439.5|2433.5|180
1668528000000|2022-11-15 16:00:00|2445.8|2439.8|2450.8|2444.8|2452|2446|2439.8|2433.8|127
1668528300000|2022-11-15 16:05:00|2451|2445|2450|2444|2451|2445|2447|2441|99
1668528600000|2022-11-15 16:10:00|2449.8|2443.8|2445|2439|2449.8|2443.8|2444.5|2438.5|83
1668528900000|2022-11-15 16:15:00|2444.8|2438.8|2445.8|2439.8|2450.3|2444.3|2444|2438|96
1668529200000|2022-11-15 16:20:00|2445.5|2439.5|2441.5|2435.5|2448|2442|2440.8|2434.8|81
1668529500000|2022-11-15 16:25:00|2441.3|2435.3|2440.5|2434.5|2441.8|2435.8|2435.8|2429.8|143
1668529800000|2022-11-15 16:30:00|2439.3|2433.3|2439.3|2433.3|2441.8|2435.8|2433.3|2427.3|178
1668530100000|2022-11-15 16:35:00|2439.5|2433.5|2441.5|2435.5|2441.5|2435.5|2438|2432|88
1668530400000|2022-11-15 16:40:00|2441.8|2435.8|2440.3|2434.3|2443.5|2437.5|2438.5|2432.5|120
1668530700000|2022-11-15 16:45:00|2440|2434|2440.5|2434.5|2441.8|2435.8|2438.8|2432.8|80
1668531000000|2022-11-15 16:50:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2438|2432|37
1668531300000|2022-11-15 16:55:00|2440.5|2434.5|2438.8|2432.8|2440.5|2434.5|2437.8|2431.8|54
1668531600000|2022-11-15 17:00:00|2439|2433|2436.8|2430.8|2439.3|2433.3|2435.3|2429.3|171
1668531900000|2022-11-15 17:05:00|2436.5|2430.5|2435.3|2429.3|2437.3|2431.3|2434.5|2428.5|142
1668532200000|2022-11-15 17:10:00|2434.8|2428.8|2437.3|2431.3|2439|2433|2434.8|2428.8|99
1668532500000|2022-11-15 17:15:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.3|2430.3|101
1668532800000|2022-11-15 17:20:00|2437.3|2431.3|2439|2433|2440.3|2434.3|2437|2431|42
1668533100000|2022-11-15 17:25:00|2439.8|2433.8|2441|2435|2441|2435|2439.5|2433.5|26
1668533400000|2022-11-15 17:30:00|2441.3|2435.3|2441.8|2435.8|2443.3|2437.3|2440.8|2434.8|30
1668533700000|2022-11-15 17:35:00|2441.5|2435.5|2440.5|2434.5|2442|2436|2440.5|2434.5|15
1668534000000|2022-11-15 17:40:00|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|18
1668534300000|2022-11-15 17:45:00|2442|2436|2438|2432|2442|2436|2436.8|2430.8|49
1668534600000|2022-11-15 17:50:00|2438.5|2432.5|2439.3|2433.3|2440.3|2434.3|2438.5|2432.5|90
1668534900000|2022-11-15 17:55:00|2439.5|2433.5|2444.3|2438.3|2444.3|2438.3|2439.5|2433.5|84
1668535200000|2022-11-15 18:00:00|2444.5|2438.5|2443.8|2437.8|2444.8|2438.8|2442.8|2436.8|50
1668535500000|2022-11-15 18:05:00|2443.5|2437.5|2441.3|2435.3|2444|2438|2441.3|2435.3|58
1668535800000|2022-11-15 18:10:00|2441.5|2435.5|2441|2435|2441.5|2435.5|2440.8|2434.8|77
1668536100000|2022-11-15 18:15:00|2440.3|2434.3|2439.5|2433.5|2441.3|2435.3|2439.3|2433.3|49
1668536400000|2022-11-15 18:20:00|2439.8|2433.8|2440.8|2434.8|2440.8|2434.8|2438.8|2432.8|60
1668536700000|2022-11-15 18:25:00|2441.5|2435.5|2437.6|2431.6|2442.5|2436.5|2437.6|2431.6|193
1668537000000|2022-11-15 18:30:00|2437.8|2431.8|2439.1|2433.1|2442.5|2436.5|2437.5|2431.5|200
1668537300000|2022-11-15 18:35:00|2438.8|2432.8|2440.1|2434.1|2442.3|2436.3|2437.9|2431.9|141
1668537600000|2022-11-15 18:40:00|2439.8|2433.8|2439.8|2433.8|2440.8|2434.8|2437.3|2431.3|97
1668537900000|2022-11-15 18:45:00|2439.5|2433.5|2442|2436|2444.1|2438.1|2439.3|2433.3|79
1668538200000|2022-11-15 18:50:00|2442.3|2436.3|2440.5|2434.5|2442.8|2436.8|2440|2434|34
1668538500000|2022-11-15 18:55:00|2440.8|2434.8|2449.3|2434.3|2451.5|2436.9|2440.5|2429.8|22
1668560400000|2022-11-16 01:00:00|2436.9|2430.9|2437.1|2431.1|2439.1|2433.1|2435.9|2429.9|74
1668560700000|2022-11-16 01:05:00|2437.4|2431.4|2442.4|2436.4|2444.1|2438.1|2437.1|2431.1|100
1668561000000|2022-11-16 01:10:00|2442.6|2436.6|2444.3|2438.3|2445.8|2439.8|2440.1|2434.1|122
1668561300000|2022-11-16 01:15:00|2444|2438|2447.5|2441.5|2448.3|2442.3|2441.3|2435.3|102
1668561600000|2022-11-16 01:20:00|2447.8|2441.8|2446|2440|2447.8|2441.8|2445.3|2439.3|54
1668561900000|2022-11-16 01:25:00|2445.8|2439.8|2443.8|2437.8|2446|2440|2441.8|2435.8|72
1668562200000|2022-11-16 01:30:00|2444|2438|2441.5|2435.5|2445|2439|2438.8|2432.8|149
1668562500000|2022-11-16 01:35:00|2441.3|2435.3|2443|2437|2443.5|2437.5|2439.5|2433.5|136
1668562800000|2022-11-16 01:40:00|2443.3|2437.3|2441.8|2435.8|2444.8|2438.8|2441.8|2435.8|89
1668563100000|2022-11-16 01:45:00|2442|2436|2438.5|2432.5|2442|2436|2438.5|2432.5|61
1668563400000|2022-11-16 01:50:00|2438.3|2432.3|2436.5|2430.5|2439|2433|2436.5|2430.5|40
1668563700000|2022-11-16 01:55:00|2436.8|2430.8|2438.8|2432.8|2440.8|2434.8|2436.8|2430.8|84
1668564000000|2022-11-16 02:00:00|2439|2433|2444.8|2438.8|2446|2440|2438.3|2432.3|106
1668564300000|2022-11-16 02:05:00|2445|2439|2443.8|2437.8|2446.3|2440.3|2443.3|2437.3|85
1668564600000|2022-11-16 02:10:00|2444|2438|2444.5|2438.5|2445|2439|2443.3|2437.3|64
1668564900000|2022-11-16 02:15:00|2444.8|2438.8|2443.8|2437.8|2445|2439|2443.5|2437.5|48
1668565200000|2022-11-16 02:20:00|2444|2438|2445.8|2439.8|2445.8|2439.8|2442.3|2436.3|40
1668565500000|2022-11-16 02:25:00|2446|2440|2445.8|2439.8|2447.8|2441.8|2445.5|2439.5|49
1668565800000|2022-11-16 02:30:00|2445.5|2439.5|2448.8|2442.8|2449|2443|2445.5|2439.5|109
1668566100000|2022-11-16 02:35:00|2448.5|2442.5|2448.8|2442.8|2449|2443|2447|2441|58
1668566400000|2022-11-16 02:40:00|2449|2443|2448.5|2442.5|2449|2443|2447.3|2441.3|65
1668566700000|2022-11-16 02:45:00|2448.3|2442.3|2448.3|2442.3|2449.3|2443.3|2447.8|2441.8|33
1668567000000|2022-11-16 02:50:00|2448|2442|2448.5|2442.5|2449|2443|2447.5|2441.5|27
1668567300000|2022-11-16 02:55:00|2448.3|2442.3|2452|2446|2454|2448|2448.3|2442.3|57
1668567600000|2022-11-16 03:00:00|2452.3|2446.3|2451.5|2445.5|2453|2447|2450.3|2444.3|35
1668567900000|2022-11-16 03:05:00|2451.8|2445.8|2448.8|2442.8|2451.8|2445.8|2448|2442|30
1668568200000|2022-11-16 03:10:00|2449|2443|2451.8|2445.8|2451.8|2445.8|2449|2443|26
1668568500000|2022-11-16 03:15:00|2451.3|2445.3|2442.8|2436.8|2451.3|2445.3|2442.3|2436.3|54
1668568800000|2022-11-16 03:20:00|2442.3|2436.3|2439|2433|2442.8|2436.8|2438|2432|55
1668569100000|2022-11-16 03:25:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2438|2432|74
1668569400000|2022-11-16 03:30:00|2439.3|2433.3|2433.8|2427.8|2439.3|2433.3|2433.8|2427.8|32
1668569700000|2022-11-16 03:35:00|2434.5|2428.5|2437.8|2431.8|2438.5|2432.5|2434.5|2428.5|51
1668570000000|2022-11-16 03:40:00|2437.5|2431.5|2438.3|2432.3|2439.8|2433.8|2437.3|2431.3|51
1668570300000|2022-11-16 03:45:00|2438.5|2432.5|2435.3|2429.3|2438.5|2432.5|2434.8|2428.8|31
1668570600000|2022-11-16 03:50:00|2435|2429|2439.3|2433.3|2439.3|2433.3|2435|2429|17
1668570900000|2022-11-16 03:55:00|2439.5|2433.5|2438|2432|2439.5|2433.5|2438|2432|50
1668571200000|2022-11-16 04:00:00|2437.8|2431.8|2438|2432|2439|2433|2437.3|2431.3|32
1668571500000|2022-11-16 04:05:00|2437.8|2431.8|2437.5|2431.5|2439.3|2433.3|2437.5|2431.5|26
1668571800000|2022-11-16 04:10:00|2437|2431|2438|2432|2438.8|2432.8|2435.3|2429.3|51
1668572100000|2022-11-16 04:15:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2437.5|2431.5|49
1668572400000|2022-11-16 04:20:00|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|22
1668572700000|2022-11-16 04:25:00|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|36
1668573000000|2022-11-16 04:30:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|20
1668573300000|2022-11-16 04:35:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|34
1668573600000|2022-11-16 04:40:00|2438.8|2432.8|2436.3|2430.3|2438.8|2432.8|2436|2430|41
1668573900000|2022-11-16 04:45:00|2436|2430|2436.5|2430.5|2436.5|2430.5|2435.3|2429.3|16
1668574200000|2022-11-16 04:50:00|2436|2430|2434.8|2428.8|2436.8|2430.8|2434.5|2428.5|18
1668574500000|2022-11-16 04:55:00|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.5|2428.5|52
1668574800000|2022-11-16 05:00:00|2434.5|2428.5|2435|2429|2435|2429|2434.3|2428.3|48
1668575100000|2022-11-16 05:05:00|2434.8|2428.8|2437.5|2431.5|2438|2432|2434.5|2428.5|29
1668575400000|2022-11-16 05:10:00|2437.8|2431.8|2437.5|2431.5|2438.3|2432.3|2437|2431|24
1668575700000|2022-11-16 05:15:00|2437|2431|2437.3|2431.3|2438|2432|2436.8|2430.8|56
1668576000000|2022-11-16 05:20:00|2437|2431|2438.5|2432.5|2438.5|2432.5|2437|2431|65
1668576300000|2022-11-16 05:25:00|2438|2432|2438.5|2432.5|2439.5|2433.5|2438|2432|39
1668576600000|2022-11-16 05:30:00|2438.8|2432.8|2438.5|2432.5|2439|2433|2437.8|2431.8|47
1668576900000|2022-11-16 05:35:00|2438.3|2432.3|2438|2432|2439|2433|2438|2432|33
1668577200000|2022-11-16 05:40:00|2437.8|2431.8|2440.5|2434.5|2444.3|2438.3|2437.3|2431.3|57
1668577500000|2022-11-16 05:45:00|2440.3|2434.3|2444.3|2438.3|2444.8|2438.8|2439.5|2433.5|45
1668577800000|2022-11-16 05:50:00|2444|2438|2445.8|2439.8|2446.8|2440.8|2442.3|2436.3|73
1668578100000|2022-11-16 05:55:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2443.8|2437.8|48
1668578400000|2022-11-16 06:00:00|2445.3|2439.3|2447.3|2441.3|2448.8|2442.8|2445.3|2439.3|48
1668578700000|2022-11-16 06:05:00|2447|2441|2444.3|2438.3|2447.8|2441.8|2443.5|2437.5|49
1668579000000|2022-11-16 06:10:00|2444|2438|2447|2441|2448.3|2442.3|2443.8|2437.8|39
1668579300000|2022-11-16 06:15:00|2446.5|2440.5|2441.5|2435.5|2446.5|2440.5|2441.5|2435.5|59
1668579600000|2022-11-16 06:20:00|2441|2435|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|42
1668579900000|2022-11-16 06:25:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|20
1668580200000|2022-11-16 06:30:00|2440.5|2434.5|2441.3|2435.3|2441.8|2435.8|2440.5|2434.5|36
1668580500000|2022-11-16 06:35:00|2441|2435|2441|2435|2441.3|2435.3|2440.3|2434.3|57
1668580800000|2022-11-16 06:40:00|2441.3|2435.3|2442|2436|2444|2438|2441.3|2435.3|39
1668581100000|2022-11-16 06:45:00|2442.3|2436.3|2444.3|2438.3|2445.5|2439.5|2442|2436|36
1668581400000|2022-11-16 06:50:00|2444|2438|2448|2442|2448|2442|2444|2438|40
1668581700000|2022-11-16 06:55:00|2447.8|2441.8|2446.5|2440.5|2449.3|2443.3|2445|2439|72
1668582000000|2022-11-16 07:00:00|2446|2440|2446|2440|2447|2441|2440.5|2434.5|53
1668582300000|2022-11-16 07:05:00|2446.8|2440.8|2445.3|2439.3|2447.5|2441.5|2443|2437|65
1668582600000|2022-11-16 07:10:00|2445|2439|2439.3|2433.3|2445.5|2439.5|2439.3|2433.3|39
1668582900000|2022-11-16 07:15:00|2439.5|2433.5|2442|2436|2442|2436|2436.8|2430.8|50
1668583200000|2022-11-16 07:20:00|2442.3|2436.3|2442.5|2436.5|2444.3|2438.3|2441|2435|59
1668583500000|2022-11-16 07:25:00|2442|2436|2442.5|2436.5|2443|2437|2441.8|2435.8|68
1668583800000|2022-11-16 07:30:00|2442.3|2436.3|2440.8|2434.8|2442.5|2436.5|2439.5|2433.5|51
1668584100000|2022-11-16 07:35:00|2441.3|2435.3|2453.5|2447.5|2454.3|2448.3|2441.3|2435.3|97
1668584400000|2022-11-16 07:40:00|2452.8|2446.8|2454|2448|2454.3|2448.3|2452.8|2446.8|52
1668584700000|2022-11-16 07:45:00|2453.8|2447.8|2457.8|2451.8|2461.3|2455.3|2453.5|2447.5|68
1668585000000|2022-11-16 07:50:00|2457.5|2451.5|2453.5|2447.5|2457.8|2451.8|2451.8|2445.8|74
1668585300000|2022-11-16 07:55:00|2453.8|2447.8|2456.5|2450.5|2459.8|2453.8|2453.5|2447.5|88
1668585600000|2022-11-16 08:00:00|2456.3|2450.3|2458.5|2452.5|2459.3|2453.3|2454|2448|117
1668585900000|2022-11-16 08:05:00|2457.8|2451.8|2460.8|2454.8|2461.3|2455.3|2454.3|2448.3|73
1668586200000|2022-11-16 08:10:00|2461|2455|2454.5|2448.5|2461|2455|2452.5|2446.5|75
1668586500000|2022-11-16 08:15:00|2454.8|2448.8|2456.3|2450.3|2459|2453|2454.3|2448.3|96
1668586800000|2022-11-16 08:20:00|2456.5|2450.5|2454.3|2448.3|2457.3|2451.3|2452.8|2446.8|81
1668587100000|2022-11-16 08:25:00|2454|2448|2455.5|2449.5|2455.8|2449.8|2451.3|2445.3|68
1668587400000|2022-11-16 08:30:00|2455.8|2449.8|2452|2446|2456|2450|2452|2446|71
1668587700000|2022-11-16 08:35:00|2451.8|2445.8|2452.5|2446.5|2456.8|2450.8|2450.3|2444.3|70
1668588000000|2022-11-16 08:40:00|2452.8|2446.8|2452|2446|2453.8|2447.8|2450|2444|60
1668588300000|2022-11-16 08:45:00|2452.3|2446.3|2449.8|2443.8|2453|2447|2448.5|2442.5|72
1668588600000|2022-11-16 08:50:00|2449.5|2443.5|2447.8|2441.8|2450|2444|2445|2439|76
1668588900000|2022-11-16 08:55:00|2448|2442|2446.8|2440.8|2448.8|2442.8|2446.5|2440.5|65
1668589200000|2022-11-16 09:00:00|2447|2441|2446|2440|2447.3|2441.3|2445.5|2439.5|61
1668589500000|2022-11-16 09:05:00|2445.8|2439.8|2449|2443|2450.8|2444.8|2443.8|2437.8|84
1668589800000|2022-11-16 09:10:00|2448.8|2442.8|2440|2434|2448.8|2442.8|2436.5|2430.5|94
1668590100000|2022-11-16 09:15:00|2439.8|2433.8|2440|2434|2442.5|2436.5|2438.3|2432.3|110
1668590400000|2022-11-16 09:20:00|2439.8|2433.8|2437|2431|2440|2434|2436.5|2430.5|108
1668590700000|2022-11-16 09:25:00|2436.5|2430.5|2433.3|2427.3|2437.3|2431.3|2430.4|2424.4|118
1668591000000|2022-11-16 09:30:00|2433.1|2427.1|2436.8|2430.8|2437.8|2431.8|2432.8|2426.8|98
1668591300000|2022-11-16 09:35:00|2436.3|2430.3|2434.5|2428.5|2436.5|2430.5|2433.3|2427.3|102
1668591600000|2022-11-16 09:40:00|2434.3|2428.3|2433.3|2427.3|2437|2431|2432.8|2426.8|96
1668591900000|2022-11-16 09:45:00|2433.5|2427.5|2433|2427|2435|2429|2430.8|2424.8|103
1668592200000|2022-11-16 09:50:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2430.3|2424.3|83
1668592500000|2022-11-16 09:55:00|2434|2428|2431.5|2425.5|2434|2428|2430|2424|111
1668592800000|2022-11-16 10:00:00|2431.3|2425.3|2425.9|2419.9|2431.5|2425.5|2419.4|2413.4|85
1668593100000|2022-11-16 10:05:00|2425.6|2419.6|2427.5|2421.5|2429.5|2423.5|2425|2419|87
1668593400000|2022-11-16 10:10:00|2427.8|2421.8|2427|2421|2430.3|2424.3|2427|2421|92
1668593700000|2022-11-16 10:15:00|2426.8|2420.8|2429|2423|2430.8|2424.8|2425.5|2419.5|77
1668594000000|2022-11-16 10:20:00|2429.3|2423.3|2430.8|2424.8|2431.3|2425.3|2428.3|2422.3|57
1668594300000|2022-11-16 10:25:00|2431|2425|2434.3|2428.3|2434.8|2428.8|2431|2425|68
1668594600000|2022-11-16 10:30:00|2434.5|2428.5|2429.8|2423.8|2436.5|2430.5|2428.5|2422.5|67
1668594900000|2022-11-16 10:35:00|2430|2424|2432|2426|2432.3|2426.3|2430|2424|56
1668595200000|2022-11-16 10:40:00|2432.3|2426.3|2430.5|2424.5|2435|2429|2430.3|2424.3|63
1668595500000|2022-11-16 10:45:00|2430.8|2424.8|2428.5|2422.5|2432|2426|2428.5|2422.5|61
1668595800000|2022-11-16 10:50:00|2428.3|2422.3|2428|2422|2429.5|2423.5|2427|2421|40
1668596100000|2022-11-16 10:55:00|2428.3|2422.3|2427.3|2421.3|2432|2426|2427.3|2421.3|40
1668596400000|2022-11-16 11:00:00|2427.5|2421.5|2428|2422|2430|2424|2426.5|2420.5|39
1668596700000|2022-11-16 11:05:00|2427.3|2421.3|2421|2415|2427.5|2421.5|2419.8|2413.8|69
1668597000000|2022-11-16 11:10:00|2420.8|2414.8|2417.8|2411.8|2422.5|2416.5|2417.8|2411.8|54
1668597300000|2022-11-16 11:15:00|2416.8|2410.8|2421|2415|2422.3|2416.3|2415.8|2409.8|84
1668597600000|2022-11-16 11:20:00|2420.8|2414.8|2419.5|2413.5|2422.8|2416.8|2418|2412|51
1668597900000|2022-11-16 11:25:00|2419.8|2413.8|2417.8|2411.8|2421|2415|2417.8|2411.8|48
1668598200000|2022-11-16 11:30:00|2417.5|2411.5|2418.3|2412.3|2418.8|2412.8|2414.3|2408.3|72
1668598500000|2022-11-16 11:35:00|2418.5|2412.5|2424|2418|2424|2418|2418.5|2412.5|75
1668598800000|2022-11-16 11:40:00|2423.5|2417.5|2423.8|2417.8|2424.8|2418.8|2421.5|2415.5|63
1668599100000|2022-11-16 11:45:00|2424|2418|2428.8|2422.8|2428.8|2422.8|2424|2418|49
1668599400000|2022-11-16 11:50:00|2429|2423|2426.8|2420.8|2429.5|2423.5|2425.5|2419.5|49
1668599700000|2022-11-16 11:55:00|2427|2421|2426.5|2420.5|2428.8|2422.8|2425.8|2419.8|54
1668600000000|2022-11-16 12:00:00|2426.3|2420.3|2428|2422|2428|2422|2424.8|2418.8|58
1668600300000|2022-11-16 12:05:00|2427|2421|2429.5|2423.5|2429.8|2423.8|2427|2421|64
1668600600000|2022-11-16 12:10:00|2429.8|2423.8|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|59
1668600900000|2022-11-16 12:15:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.3|2423.3|27
1668601200000|2022-11-16 12:20:00|2430.5|2424.5|2429.3|2423.3|2430.5|2424.5|2427.8|2421.8|37
1668601500000|2022-11-16 12:25:00|2429.5|2423.5|2427.5|2421.5|2432|2426|2427.3|2421.3|97
1668601800000|2022-11-16 12:30:00|2427.8|2421.8|2430.5|2424.5|2431|2425|2427.5|2421.5|57
1668602100000|2022-11-16 12:35:00|2430.3|2424.3|2432.5|2426.5|2432.8|2426.8|2429|2423|35
1668602400000|2022-11-16 12:40:00|2432.8|2426.8|2431|2425|2433|2427|2430.3|2424.3|42
1668602700000|2022-11-16 12:45:00|2429.8|2423.8|2426.3|2420.3|2430.5|2424.5|2426.3|2420.3|92
1668603000000|2022-11-16 12:50:00|2426.5|2420.5|2421.5|2415.5|2426.5|2420.5|2420|2414|43
1668603300000|2022-11-16 12:55:00|2421.3|2415.3|2427.5|2421.5|2428.5|2422.5|2420.5|2414.5|151
1668603600000|2022-11-16 13:00:00|2426.8|2420.8|2421.8|2415.8|2428.3|2422.3|2419.4|2413.4|185
1668603900000|2022-11-16 13:05:00|2421.5|2415.5|2425.5|2419.5|2425.5|2419.5|2421.5|2415.5|89
1668604200000|2022-11-16 13:10:00|2425|2419|2423.5|2417.5|2425|2419|2423.5|2417.5|90
1668604500000|2022-11-16 13:15:00|2423.3|2417.3|2421.5|2415.5|2424.3|2418.3|2421.5|2415.5|81
1668604800000|2022-11-16 13:20:00|2421.3|2415.3|2418.5|2412.5|2424|2418|2418.3|2412.3|106
1668605100000|2022-11-16 13:25:00|2418.8|2412.8|2422.5|2416.5|2424|2418|2418.5|2412.5|79
1668605400000|2022-11-16 13:30:00|2422|2416|2402.9|2396.9|2422.3|2416.3|2399.8|2393.3|162
1668605700000|2022-11-16 13:35:00|2402.8|2396.8|2410|2404|2410.5|2404.5|2402.8|2396.8|122
1668606000000|2022-11-16 13:40:00|2410.3|2404.3|2411.8|2405.8|2412.8|2406.8|2408.8|2402.8|102
1668606300000|2022-11-16 13:45:00|2411.5|2405.5|2401.5|2395.5|2414.8|2408.8|2401.4|2395.4|114
1668606600000|2022-11-16 13:50:00|2402.8|2396.8|2399.8|2393.8|2403|2397|2396.8|2390.8|172
1668606900000|2022-11-16 13:55:00|2399|2393|2395.3|2389.3|2399|2393|2388.4|2382.4|171
1668607200000|2022-11-16 14:00:00|2395.5|2389.5|2398.5|2392.5|2402.8|2396.8|2393|2387|118
1668607500000|2022-11-16 14:05:00|2398.8|2392.8|2399.3|2393.3|2405.6|2399.6|2396.5|2390.5|162
1668607800000|2022-11-16 14:10:00|2399|2393|2400.8|2394.8|2401.8|2395.8|2395|2389|91
1668608100000|2022-11-16 14:15:00|2401|2395|2408.8|2402.8|2412.5|2406.5|2401|2395|161
1668608400000|2022-11-16 14:20:00|2408.5|2402.5|2413.5|2407.5|2414.8|2408.8|2408.3|2402.3|140
1668608700000|2022-11-16 14:25:00|2413.3|2407.3|2404.5|2398.5|2413.3|2407.3|2404.5|2398.5|146
1668609000000|2022-11-16 14:30:00|2404.3|2398.3|2408.5|2402.5|2412|2406|2403|2397|178
1668609300000|2022-11-16 14:35:00|2408.3|2402.3|2408|2402|2409.8|2403.8|2404.8|2398.8|91
1668609600000|2022-11-16 14:40:00|2407.8|2401.8|2402.3|2396.3|2407.8|2401.8|2401.8|2395.8|86
1668609900000|2022-11-16 14:45:00|2402|2396|2405.8|2399.8|2407.3|2401.3|2402|2396|116
1668610200000|2022-11-16 14:50:00|2405.5|2399.5|2402.5|2396.5|2407.8|2401.8|2402|2396|94
1668610500000|2022-11-16 14:55:00|2402.3|2396.3|2409.8|2403.8|2410|2404|2402.3|2396.3|153
1668610800000|2022-11-16 15:00:00|2410|2404|2410.5|2404.5|2413.3|2407.3|2408.8|2402.8|155
1668611100000|2022-11-16 15:05:00|2410.3|2404.3|2410|2404|2412.3|2406.3|2409|2403|94
1668611400000|2022-11-16 15:10:00|2410.3|2404.3|2407.8|2401.8|2412|2406|2407.3|2401.3|86
1668611700000|2022-11-16 15:15:00|2407.3|2401.3|2409.5|2403.5|2412.3|2406.3|2406.5|2400.5|88
1668612000000|2022-11-16 15:20:00|2410|2404|2413|2407|2413|2407|2409|2403|99
1668612300000|2022-11-16 15:25:00|2413.3|2407.3|2414.8|2408.8|2417.8|2411.8|2411|2405|82
1668612600000|2022-11-16 15:30:00|2415.8|2409.8|2417.3|2411.3|2419|2413|2415|2409|88
1668612900000|2022-11-16 15:35:00|2417.5|2411.5|2419.5|2413.5|2421.8|2415.8|2417.5|2411.5|90
1668613200000|2022-11-16 15:40:00|2419|2413|2419.3|2413.3|2421.8|2415.8|2418.5|2412.5|68
1668613500000|2022-11-16 15:45:00|2418.5|2412.5|2418.5|2412.5|2419.3|2413.3|2415.3|2409.3|66
1668613800000|2022-11-16 15:50:00|2418.8|2412.8|2419|2413|2421.5|2415.5|2417.8|2411.8|63
1668614100000|2022-11-16 15:55:00|2418.8|2412.8|2417.3|2411.3|2419.8|2413.8|2415|2409|77
1668614400000|2022-11-16 16:00:00|2417.5|2411.5|2419.3|2413.3|2421.8|2415.8|2417.5|2411.5|60
1668614700000|2022-11-16 16:05:00|2419.5|2413.5|2417.3|2411.3|2421.3|2415.3|2415.8|2409.8|52
1668615000000|2022-11-16 16:10:00|2417.5|2411.5|2418.5|2412.5|2421.5|2415.5|2416.5|2410.5|73
1668615300000|2022-11-16 16:15:00|2418.8|2412.8|2418|2412|2419.5|2413.5|2415.5|2409.5|91
1668615600000|2022-11-16 16:20:00|2417.8|2411.8|2416|2410|2419.5|2413.5|2410.9|2404.9|77
1668615900000|2022-11-16 16:25:00|2413.8|2407.8|2411.8|2405.8|2418|2412|2410.8|2404.8|110
1668616200000|2022-11-16 16:30:00|2412|2406|2415.5|2409.5|2419.8|2413.8|2410.5|2404.5|168
1668616500000|2022-11-16 16:35:00|2414.5|2408.5|2416|2410|2416.5|2410.5|2414.5|2408.5|53
1668616800000|2022-11-16 16:40:00|2415.8|2409.8|2413.5|2407.5|2416.3|2410.3|2413.3|2407.3|50
1668617100000|2022-11-16 16:45:00|2413.8|2407.8|2409.5|2403.5|2413.8|2407.8|2409.5|2403.5|77
1668617400000|2022-11-16 16:50:00|2409|2403|2409.5|2403.5|2410.5|2404.5|2408.5|2402.5|55
1668617700000|2022-11-16 16:55:00|2409.3|2403.3|2408.8|2402.8|2409.8|2403.8|2408.5|2402.5|9
1668618000000|2022-11-16 17:00:00|2408.5|2402.5|2413|2407|2413|2407|2408.5|2402.5|34
1668618300000|2022-11-16 17:05:00|2413.3|2407.3|2412|2406|2414.5|2408.5|2411.5|2405.5|74
1668618600000|2022-11-16 17:10:00|2411.8|2405.8|2412.5|2406.5|2413|2407|2410.3|2404.3|39
1668618900000|2022-11-16 17:15:00|2412.3|2406.3|2411.3|2405.3|2412.8|2406.8|2411.3|2405.3|26
1668619200000|2022-11-16 17:20:00|2411|2405|2412|2406|2412.8|2406.8|2409.3|2403.3|66
1668619500000|2022-11-16 17:25:00|2411.8|2405.8|2414.8|2408.8|2414.8|2408.8|2411.5|2405.5|48
1668619800000|2022-11-16 17:30:00|2415|2409|2412.5|2406.5|2415.5|2409.5|2411.8|2405.8|37
1668620100000|2022-11-16 17:35:00|2412.8|2406.8|2411.3|2405.3|2413|2407|2411.3|2405.3|75
1668620400000|2022-11-16 17:40:00|2411.5|2405.5|2410|2404|2411.8|2405.8|2409.5|2403.5|80
1668620700000|2022-11-16 17:45:00|2409.8|2403.8|2409|2403|2410.5|2404.5|2408.3|2402.3|47
1668621000000|2022-11-16 17:50:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.3|2402.3|17
1668621300000|2022-11-16 17:55:00|2409|2403|2408.5|2402.5|2409.3|2403.3|2408|2402|61
1668621600000|2022-11-16 18:00:00|2408.3|2402.3|2408.5|2402.5|2409.5|2403.5|2407.5|2401.5|88
1668621900000|2022-11-16 18:05:00|2409|2403|2409.3|2403.3|2410.8|2404.8|2408.8|2402.8|33
1668622200000|2022-11-16 18:10:00|2409|2403|2409.8|2403.8|2410|2404|2409|2403|31
1668622500000|2022-11-16 18:15:00|2410.3|2404.3|2412.3|2406.3|2412.8|2406.8|2410|2404|47
1668622800000|2022-11-16 18:20:00|2412.5|2406.5|2412.3|2406.3|2413.8|2407.8|2412|2406|65
1668623100000|2022-11-16 18:25:00|2412|2406|2412.8|2406.8|2413.5|2407.5|2411.5|2405.5|64
1668623400000|2022-11-16 18:30:00|2413|2407|2411.5|2405.5|2413.5|2407.5|2411|2405|97
1668623700000|2022-11-16 18:35:00|2411.8|2405.8|2411|2405|2412|2406|2410.5|2404.5|76
1668624000000|2022-11-16 18:40:00|2410.8|2404.8|2410.3|2404.3|2411.8|2405.8|2410.3|2404.3|48
1668624300000|2022-11-16 18:45:00|2410.5|2404.5|2413.8|2407.8|2414|2408|2410.3|2404.3|19
1668624600000|2022-11-16 18:50:00|2413.5|2407.5|2409.5|2403.5|2414|2408|2408.5|2402.5|40
1668624900000|2022-11-16 18:55:00|2414|2399|2415.8|2400.8|2415.8|2400.8|2414|2399|4
1668646800000|2022-11-17 01:00:00|2414.3|2408.3|2410.9|2404.9|2414.3|2408.3|2410|2404|35
1668647100000|2022-11-17 01:05:00|2411.1|2405.1|2412|2406|2412.5|2406.5|2409.5|2403.5|57
1668647400000|2022-11-17 01:10:00|2411.8|2405.8|2411.6|2405.6|2413.3|2407.3|2410.8|2404.8|61
1668647700000|2022-11-17 01:15:00|2411.4|2405.4|2413|2407|2414|2408|2411.4|2405.4|132
1668648000000|2022-11-17 01:20:00|2412.8|2406.8|2414.3|2408.3|2414.8|2408.8|2412.8|2406.8|46
1668648300000|2022-11-17 01:25:00|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2412.5|2406.5|65
1668648600000|2022-11-17 01:30:00|2414|2408|2416.5|2410.5|2416.8|2410.8|2414|2408|72
1668648900000|2022-11-17 01:35:00|2416.8|2410.8|2418.8|2412.8|2420|2414|2416.8|2410.8|79
1668649200000|2022-11-17 01:40:00|2419|2413|2419.3|2413.3|2419.8|2413.8|2417.3|2411.3|59
1668649500000|2022-11-17 01:45:00|2419|2413|2414|2408|2419.5|2413.5|2412.8|2406.8|60
1668649800000|2022-11-17 01:50:00|2413.8|2407.8|2412.3|2406.3|2414|2408|2411.5|2405.5|51
1668650100000|2022-11-17 01:55:00|2412|2406|2415.8|2409.8|2416.3|2410.3|2412|2406|30
1668650400000|2022-11-17 02:00:00|2415.5|2409.5|2416.3|2410.3|2416.8|2410.8|2415.5|2409.5|36
1668650700000|2022-11-17 02:05:00|2416|2410|2413|2407|2416.8|2410.8|2412.5|2406.5|73
1668651000000|2022-11-17 02:10:00|2413.3|2407.3|2412|2406|2413.8|2407.8|2411|2405|93
1668651300000|2022-11-17 02:15:00|2412.3|2406.3|2411.3|2405.3|2412.3|2406.3|2410.3|2404.3|28
1668651600000|2022-11-17 02:20:00|2411.5|2405.5|2410.3|2404.3|2413|2407|2410.3|2404.3|49
1668651900000|2022-11-17 02:25:00|2410|2404|2410.8|2404.8|2411|2405|2409.8|2403.8|34
1668652200000|2022-11-17 02:30:00|2411|2405|2415.3|2409.3|2417|2411|2410.5|2404.5|46
1668652500000|2022-11-17 02:35:00|2415.8|2409.8|2417.5|2411.5|2417.5|2411.5|2413.3|2407.3|38
1668652800000|2022-11-17 02:40:00|2417.3|2411.3|2417.5|2411.5|2419|2413|2417|2411|48
1668653100000|2022-11-17 02:45:00|2417.3|2411.3|2416|2410|2418|2412|2415.5|2409.5|38
1668653400000|2022-11-17 02:50:00|2416.3|2410.3|2413.5|2407.5|2416.5|2410.5|2413.3|2407.3|80
1668653700000|2022-11-17 02:55:00|2413.3|2407.3|2416.3|2410.3|2416.3|2410.3|2413.3|2407.3|44
1668654000000|2022-11-17 03:00:00|2416|2410|2416.3|2410.3|2417.3|2411.3|2415|2409|43
1668654300000|2022-11-17 03:05:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2415.5|2409.5|18
1668654600000|2022-11-17 03:10:00|2416.5|2410.5|2414.5|2408.5|2416.8|2410.8|2413.5|2407.5|91
1668654900000|2022-11-17 03:15:00|2414.8|2408.8|2414.3|2408.3|2416.3|2410.3|2413.8|2407.8|46
1668655200000|2022-11-17 03:20:00|2414|2408|2414.8|2408.8|2414.8|2408.8|2412|2406|43
1668655500000|2022-11-17 03:25:00|2415.3|2409.3|2414.3|2408.3|2415.3|2409.3|2413.5|2407.5|44
1668655800000|2022-11-17 03:30:00|2414.5|2408.5|2414.5|2408.5|2415.5|2409.5|2412.8|2406.8|36
1668656100000|2022-11-17 03:35:00|2414.3|2408.3|2415.3|2409.3|2415.3|2409.3|2413.8|2407.8|56
1668656400000|2022-11-17 03:40:00|2415|2409|2416.3|2410.3|2416.8|2410.8|2414.8|2408.8|28
1668656700000|2022-11-17 03:45:00|2416|2410|2414.3|2408.3|2416.3|2410.3|2413.8|2407.8|39
1668657000000|2022-11-17 03:50:00|2414.5|2408.5|2412.8|2406.8|2414.5|2408.5|2412.5|2406.5|11
1668657300000|2022-11-17 03:55:00|2413|2407|2412.3|2406.3|2413|2407|2412|2406|26
1668657600000|2022-11-17 04:00:00|2412.5|2406.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|23
1668657900000|2022-11-17 04:05:00|2411.5|2405.5|2411.8|2405.8|2412|2406|2411.5|2405.5|18
1668658200000|2022-11-17 04:10:00|2412|2406|2412|2406|2412.3|2406.3|2411.3|2405.3|31
1668658500000|2022-11-17 04:15:00|2411.8|2405.8|2411|2405|2412.5|2406.5|2411|2405|15
1668658800000|2022-11-17 04:20:00|2410.8|2404.8|2410.8|2404.8|2411|2405|2409.8|2403.8|25
1668659100000|2022-11-17 04:25:00|2411|2405|2411|2405|2412|2406|2410.5|2404.5|31
1668659400000|2022-11-17 04:30:00|2411.3|2405.3|2411.8|2405.8|2412|2406|2410.8|2404.8|23
1668659700000|2022-11-17 04:35:00|2411.5|2405.5|2411.8|2405.8|2412|2406|2411.3|2405.3|10
1668660000000|2022-11-17 04:40:00|2411.5|2405.5|2411.3|2405.3|2412|2406|2410.5|2404.5|18
1668660300000|2022-11-17 04:45:00|2411|2405|2412|2406|2412|2406|2410.8|2404.8|20
1668660600000|2022-11-17 04:50:00|2411.8|2405.8|2411.8|2405.8|2412|2406|2411|2405|15
1668660900000|2022-11-17 04:55:00|2411.5|2405.5|2410|2404|2411.5|2405.5|2409.8|2403.8|15
1668661200000|2022-11-17 05:00:00|2410.3|2404.3|2411.3|2405.3|2411.3|2405.3|2410.3|2404.3|15
1668661500000|2022-11-17 05:05:00|2411|2405|2411.8|2405.8|2412.3|2406.3|2410.8|2404.8|19
1668661800000|2022-11-17 05:10:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|8
1668662100000|2022-11-17 05:15:00|2412|2406|2412.8|2406.8|2413|2407|2411.5|2405.5|33
1668662400000|2022-11-17 05:20:00|2412.5|2406.5|2411.5|2405.5|2414.3|2408.3|2411.5|2405.5|42
1668662700000|2022-11-17 05:25:00|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411.5|2405.5|32
1668663000000|2022-11-17 05:30:00|2412|2406|2410.3|2404.3|2414.3|2408.3|2410|2404|77
1668663300000|2022-11-17 05:35:00|2410|2404|2410.5|2404.5|2412|2406|2408.8|2402.8|44
1668663600000|2022-11-17 05:40:00|2410.8|2404.8|2412|2406|2413.8|2407.8|2410.8|2404.8|26
1668663900000|2022-11-17 05:45:00|2411.8|2405.8|2410.8|2404.8|2411.8|2405.8|2410|2404|50
1668664200000|2022-11-17 05:50:00|2411|2405|2409.5|2403.5|2411|2405|2409.5|2403.5|24
1668664500000|2022-11-17 05:55:00|2409.3|2403.3|2411|2405|2411.3|2405.3|2409.3|2403.3|17
1668664800000|2022-11-17 06:00:00|2410.8|2404.8|2411.8|2405.8|2412.8|2406.8|2410.8|2404.8|37
1668665100000|2022-11-17 06:05:00|2412.3|2406.3|2411.8|2405.8|2413.3|2407.3|2411.8|2405.8|24
1668665400000|2022-11-17 06:10:00|2412|2406|2411.5|2405.5|2412.8|2406.8|2411.3|2405.3|36
1668665700000|2022-11-17 06:15:00|2411.8|2405.8|2411|2405|2412.3|2406.3|2410.8|2404.8|35
1668666000000|2022-11-17 06:20:00|2410.8|2404.8|2412.3|2406.3|2412.3|2406.3|2410.8|2404.8|24
1668666300000|2022-11-17 06:25:00|2412|2406|2411.5|2405.5|2414.3|2408.3|2410.8|2404.8|45
1668666600000|2022-11-17 06:30:00|2411.8|2405.8|2411.5|2405.5|2413|2407|2409.8|2403.8|35
1668666900000|2022-11-17 06:35:00|2411.3|2405.3|2412.3|2406.3|2412.8|2406.8|2411|2405|43
1668667200000|2022-11-17 06:40:00|2412.5|2406.5|2412|2406|2412.5|2406.5|2410.5|2404.5|42
1668667500000|2022-11-17 06:45:00|2412.3|2406.3|2413.3|2407.3|2415.8|2409.8|2411.8|2405.8|65
1668667800000|2022-11-17 06:50:00|2412.8|2406.8|2416.8|2410.8|2417.5|2411.5|2412.5|2406.5|105
1668668100000|2022-11-17 06:55:00|2417|2411|2415|2409|2417|2411|2413.5|2407.5|77
1668668400000|2022-11-17 07:00:00|2414.8|2408.8|2417.3|2411.3|2419|2413|2412.5|2406.5|106
1668668700000|2022-11-17 07:05:00|2417|2411|2414|2408|2418|2412|2413.5|2407.5|38
1668669000000|2022-11-17 07:10:00|2413.8|2407.8|2412.5|2406.5|2414|2408|2412.3|2406.3|29
1668669300000|2022-11-17 07:15:00|2412.3|2406.3|2410.5|2404.5|2412.3|2406.3|2410.5|2404.5|22
1668669600000|2022-11-17 07:20:00|2410.8|2404.8|2411.3|2405.3|2414.3|2408.3|2410.8|2404.8|49
1668669900000|2022-11-17 07:25:00|2411.5|2405.5|2412.3|2406.3|2413.3|2407.3|2411|2405|35
1668670200000|2022-11-17 07:30:00|2412.5|2406.5|2416.3|2410.3|2416.8|2410.8|2411.8|2405.8|54
1668670500000|2022-11-17 07:35:00|2416.5|2410.5|2415.5|2409.5|2417|2411|2415|2409|64
1668670800000|2022-11-17 07:40:00|2415.3|2409.3|2417.8|2411.8|2418.8|2412.8|2415.3|2409.3|53
1668671100000|2022-11-17 07:45:00|2417.5|2411.5|2414.5|2408.5|2418.3|2412.3|2414.5|2408.5|25
1668671400000|2022-11-17 07:50:00|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2414.8|2408.8|32
1668671700000|2022-11-17 07:55:00|2415.3|2409.3|2417|2411|2417|2411|2413.5|2407.5|71
1668672000000|2022-11-17 08:00:00|2417.3|2411.3|2420.5|2414.5|2420.5|2414.5|2416.4|2410.4|128
1668672300000|2022-11-17 08:05:00|2421|2415|2412.5|2406.5|2422|2416|2408.8|2402.8|70
1668672600000|2022-11-17 08:10:00|2412.8|2406.8|2413.3|2407.3|2414.5|2408.5|2409|2403|78
1668672900000|2022-11-17 08:15:00|2413.5|2407.5|2420.3|2414.3|2421|2415|2413.5|2407.5|99
1668673200000|2022-11-17 08:20:00|2420.5|2414.5|2417.3|2411.3|2421|2415|2414.8|2408.8|81
1668673500000|2022-11-17 08:25:00|2417|2411|2413|2407|2417.5|2411.5|2412.5|2406.5|53
1668673800000|2022-11-17 08:30:00|2412.8|2406.8|2415|2409|2417|2411|2412.8|2406.8|58
1668674100000|2022-11-17 08:35:00|2414.8|2408.8|2413.3|2407.3|2415.5|2409.5|2413.3|2407.3|28
1668674400000|2022-11-17 08:40:00|2413|2407|2412.8|2406.8|2416.8|2410.8|2412.3|2406.3|67
1668674700000|2022-11-17 08:45:00|2412.5|2406.5|2412.8|2406.8|2414.3|2408.3|2412.3|2406.3|59
1668675000000|2022-11-17 08:50:00|2412.5|2406.5|2408.3|2402.3|2412.5|2406.5|2407.3|2401.3|55
1668675300000|2022-11-17 08:55:00|2408.5|2402.5|2412.3|2406.3|2412.3|2406.3|2407.5|2401.5|34
1668675600000|2022-11-17 09:00:00|2412.5|2406.5|2409|2403|2412.5|2406.5|2408|2402|65
1668675900000|2022-11-17 09:05:00|2409.5|2403.5|2406.8|2400.8|2409.5|2403.5|2406.5|2400.5|61
1668676200000|2022-11-17 09:10:00|2406.5|2400.5|2404|2398|2406.8|2400.8|2398|2392|94
1668676500000|2022-11-17 09:15:00|2404.5|2398.5|2408.5|2402.5|2409|2403|2400.5|2394.5|88
1668676800000|2022-11-17 09:20:00|2409|2403|2409.5|2403.5|2410.5|2404.5|2404.8|2398.8|74
1668677100000|2022-11-17 09:25:00|2409.3|2403.3|2404.3|2398.3|2409.8|2403.8|2404.3|2398.3|67
1668677400000|2022-11-17 09:30:00|2404|2398|2398.8|2392.8|2404.5|2398.5|2398|2392|124
1668677700000|2022-11-17 09:35:00|2399|2393|2396.5|2390.5|2402.3|2396.3|2396.5|2390.5|97
1668678000000|2022-11-17 09:40:00|2396.3|2390.3|2395|2389|2398|2392|2395|2389|69
1668678300000|2022-11-17 09:45:00|2394.8|2388.8|2402|2396|2402.8|2396.8|2394.8|2388.8|68
1668678600000|2022-11-17 09:50:00|2401.8|2395.8|2396.8|2390.8|2401.8|2395.8|2395.5|2389.5|73
1668678900000|2022-11-17 09:55:00|2396.5|2390.5|2400.8|2394.8|2401.8|2395.8|2395|2389|72
1668679200000|2022-11-17 10:00:00|2400.5|2394.5|2400|2394|2404.3|2398.3|2399.5|2393.5|66
1668679500000|2022-11-17 10:05:00|2399.8|2393.8|2400|2394|2403.5|2397.5|2399.8|2393.8|40
1668679800000|2022-11-17 10:10:00|2399.8|2393.8|2400|2394|2400.3|2394.3|2397.5|2391.5|61
1668680100000|2022-11-17 10:15:00|2400.5|2394.5|2401.8|2395.8|2401.8|2395.8|2400.5|2394.5|21
1668680400000|2022-11-17 10:20:00|2401.5|2395.5|2400.8|2394.8|2401.8|2395.8|2398|2392|31
1668680700000|2022-11-17 10:25:00|2401.3|2395.3|2404.5|2398.5|2404.5|2398.5|2401.3|2395.3|35
1668681000000|2022-11-17 10:30:00|2405|2399|2403.3|2397.3|2406|2400|2403|2397|45
1668681300000|2022-11-17 10:35:00|2403.5|2397.5|2402.3|2396.3|2403.5|2397.5|2400|2394|50
1668681600000|2022-11-17 10:40:00|2402|2396|2400.8|2394.8|2402.8|2396.8|2400.5|2394.5|32
1668681900000|2022-11-17 10:45:00|2400.5|2394.5|2400.3|2394.3|2401.3|2395.3|2398.3|2392.3|52
1668682200000|2022-11-17 10:50:00|2400.8|2394.8|2396.3|2390.3|2401.3|2395.3|2396.3|2390.3|35
1668682500000|2022-11-17 10:55:00|2396.5|2390.5|2394.8|2388.8|2397.5|2391.5|2394.8|2388.8|19
1668682800000|2022-11-17 11:00:00|2395|2389|2394.4|2388.4|2398|2392|2392.1|2386.1|57
1668683100000|2022-11-17 11:05:00|2394.1|2388.1|2391.5|2385.5|2395.6|2389.6|2388.5|2382.5|101
1668683400000|2022-11-17 11:10:00|2391.3|2385.3|2394.3|2388.3|2395.5|2389.5|2391.3|2385.3|67
1668683700000|2022-11-17 11:15:00|2394|2388|2395|2389|2395|2389|2393.3|2387.3|35
1668684000000|2022-11-17 11:20:00|2395.3|2389.3|2395.3|2389.3|2395.8|2389.8|2394.3|2388.3|42
1668684300000|2022-11-17 11:25:00|2395.5|2389.5|2394.5|2388.5|2397|2391|2393.5|2387.5|35
1668684600000|2022-11-17 11:30:00|2394.3|2388.3|2395|2389|2396|2390|2394|2388|30
1668684900000|2022-11-17 11:35:00|2395.5|2389.5|2391.5|2385.5|2397.5|2391.5|2390.8|2384.8|96
1668685200000|2022-11-17 11:40:00|2392.3|2386.3|2394|2388|2395.3|2389.3|2390.5|2384.5|88
1668685500000|2022-11-17 11:45:00|2394.3|2388.3|2396.3|2390.3|2399|2393|2394.3|2388.3|70
1668685800000|2022-11-17 11:50:00|2396.5|2390.5|2401.8|2395.8|2401.8|2395.8|2396.5|2390.5|68
1668686100000|2022-11-17 11:55:00|2402|2396|2396|2390|2402|2396|2393.3|2387.3|66
1668686400000|2022-11-17 12:00:00|2396.5|2390.5|2394|2388|2398.3|2392.3|2392.8|2386.8|79
1668686700000|2022-11-17 12:05:00|2393.8|2387.8|2391|2385|2395.3|2389.3|2391|2385|43
1668687000000|2022-11-17 12:10:00|2390.8|2384.8|2392.3|2386.3|2393.3|2387.3|2387.8|2381.8|78
1668687300000|2022-11-17 12:15:00|2392.8|2386.8|2390.3|2384.3|2392.8|2386.8|2389.5|2383.5|59
1668687600000|2022-11-17 12:20:00|2390|2384|2388.8|2382.8|2390|2384|2386.5|2380.5|59
1668687900000|2022-11-17 12:25:00|2388.5|2382.5|2388|2382|2392|2386|2387|2381|121
1668688200000|2022-11-17 12:30:00|2388.3|2382.3|2389.5|2383.5|2391.5|2385.5|2388|2382|71
1668688500000|2022-11-17 12:35:00|2389.8|2383.8|2389|2383|2390|2384|2388|2382|49
1668688800000|2022-11-17 12:40:00|2389.5|2383.5|2381.5|2375.5|2389.5|2383.5|2378.8|2372.8|49
1668689100000|2022-11-17 12:45:00|2381.3|2375.3|2379.5|2373.5|2381.3|2375.3|2376.8|2370.8|102
1668689400000|2022-11-17 12:50:00|2378.8|2372.8|2383.5|2377.5|2384.3|2378.3|2378.8|2372.8|79
1668689700000|2022-11-17 12:55:00|2383.8|2377.8|2377.4|2371.4|2385|2379|2376.4|2370.4|165
1668690000000|2022-11-17 13:00:00|2378.1|2372.1|2370.8|2364.8|2379.9|2373.9|2365|2359|201
1668690300000|2022-11-17 13:05:00|2370.5|2364.5|2366.8|2360.8|2371|2365|2364.8|2358.8|157
1668690600000|2022-11-17 13:10:00|2366.5|2360.5|2371|2365|2371.5|2365.5|2365|2359|146
1668690900000|2022-11-17 13:15:00|2370.8|2364.8|2373|2367|2373.3|2367.3|2369.5|2363.5|91
1668691200000|2022-11-17 13:20:00|2373.3|2367.3|2378.5|2372.5|2379.3|2373.3|2370.5|2364.5|162
1668691500000|2022-11-17 13:25:00|2378.3|2372.3|2380|2374|2382|2376|2378|2372|55
1668691800000|2022-11-17 13:30:00|2380.3|2374.3|2387|2381|2389.3|2383.3|2379.5|2373.5|161
1668692100000|2022-11-17 13:35:00|2386.5|2380.5|2383.8|2377.8|2386.5|2380.5|2383.3|2377.3|103
1668692400000|2022-11-17 13:40:00|2384|2378|2382|2376|2384.3|2378.3|2381.5|2375.5|65
1668692700000|2022-11-17 13:45:00|2381.8|2375.8|2375.8|2369.8|2382.3|2376.3|2375|2369|115
1668693000000|2022-11-17 13:50:00|2375.5|2369.5|2371|2365|2377.5|2371.5|2369.5|2363.5|137
1668693300000|2022-11-17 13:55:00|2371.3|2365.3|2373|2367|2374.3|2368.3|2368.8|2362.8|120
1668693600000|2022-11-17 14:00:00|2373.3|2367.3|2372.5|2366.5|2376.5|2370.5|2371.3|2365.3|98
1668693900000|2022-11-17 14:05:00|2372.8|2366.8|2374.5|2368.5|2375.3|2369.3|2372|2366|65
1668694200000|2022-11-17 14:10:00|2374.8|2368.8|2372.3|2366.3|2376|2370|2371|2365|68
1668694500000|2022-11-17 14:15:00|2372.5|2366.5|2371|2365|2375.3|2369.3|2370.8|2364.8|61
1668694800000|2022-11-17 14:20:00|2371.5|2365.5|2372.5|2366.5|2373.3|2367.3|2371|2365|32
1668695100000|2022-11-17 14:25:00|2372.8|2366.8|2374.3|2368.3|2374.5|2368.5|2372|2366|53
1668695400000|2022-11-17 14:30:00|2374|2368|2377|2371|2380.3|2374.3|2373.5|2367.5|79
1668695700000|2022-11-17 14:35:00|2376.8|2370.8|2381.3|2375.3|2381.8|2375.8|2375.3|2369.3|149
1668696000000|2022-11-17 14:40:00|2380.5|2374.5|2380|2374|2383|2377|2379|2373|137
1668696300000|2022-11-17 14:45:00|2380.3|2374.3|2383|2377|2383.3|2377.3|2379.5|2373.5|56
1668696600000|2022-11-17 14:50:00|2383.5|2377.5|2388.3|2382.3|2389.8|2383.8|2379.5|2373.5|131
1668696900000|2022-11-17 14:55:00|2388.5|2382.5|2382|2376|2389|2383|2382|2376|75
1668697200000|2022-11-17 15:00:00|2381.8|2375.8|2385.3|2379.3|2386.8|2380.8|2381.8|2375.8|71
1668697500000|2022-11-17 15:05:00|2384.8|2378.8|2389.8|2383.8|2392|2386|2383.5|2377.5|91
1668697800000|2022-11-17 15:10:00|2390|2384|2387|2381|2393.5|2387.5|2386.8|2380.8|74
1668698100000|2022-11-17 15:15:00|2387.8|2381.8|2393.3|2387.3|2393.3|2387.3|2387.8|2381.8|74
1668698400000|2022-11-17 15:20:00|2393|2387|2390|2384|2397.3|2391.3|2389|2383|84
1668698700000|2022-11-17 15:25:00|2390.3|2384.3|2399.8|2393.8|2399.8|2393.8|2390.3|2384.3|120
1668699000000|2022-11-17 15:30:00|2399.5|2393.5|2392.3|2386.3|2400.8|2394.8|2391|2385|87
1668699300000|2022-11-17 15:35:00|2392|2386|2393.3|2387.3|2397|2391|2392|2386|68
1668699600000|2022-11-17 15:40:00|2392.8|2386.8|2386.3|2380.3|2394|2388|2385.8|2379.8|77
1668699900000|2022-11-17 15:45:00|2386|2380|2382.8|2376.8|2386|2380|2381.3|2375.3|118
1668700200000|2022-11-17 15:50:00|2383|2377|2382|2376|2383.8|2377.8|2381.3|2375.3|80
1668700500000|2022-11-17 15:55:00|2382.3|2376.3|2380.5|2374.5|2382.5|2376.5|2379.3|2373.3|61
1668700800000|2022-11-17 16:00:00|2380.8|2374.8|2384.5|2378.5|2385.8|2379.8|2379.8|2373.8|78
1668701100000|2022-11-17 16:05:00|2384.8|2378.8|2386.3|2380.3|2388.5|2382.5|2383.3|2377.3|79
1668701400000|2022-11-17 16:10:00|2386|2380|2389|2383|2389.3|2383.3|2385|2379|80
1668701700000|2022-11-17 16:15:00|2389.3|2383.3|2391|2385|2398.8|2392.8|2389.3|2383.3|135
1668702000000|2022-11-17 16:20:00|2390.8|2384.8|2399|2393|2400|2394|2390.5|2384.5|97
1668702300000|2022-11-17 16:25:00|2399.3|2393.3|2398.3|2392.3|2402|2396|2395|2389|87
1668702600000|2022-11-17 16:30:00|2397.3|2391.3|2395.8|2389.8|2398|2392|2391.5|2385.5|172
1668702900000|2022-11-17 16:35:00|2395|2389|2392.5|2386.5|2398.5|2392.5|2392|2386|95
1668703200000|2022-11-17 16:40:00|2392.8|2386.8|2394.3|2388.3|2395.3|2389.3|2392.5|2386.5|44
1668703500000|2022-11-17 16:45:00|2394|2388|2391.3|2385.3|2394.5|2388.5|2389.3|2383.3|90
1668703800000|2022-11-17 16:50:00|2391.5|2385.5|2391.5|2385.5|2392|2386|2390|2384|78
1668704100000|2022-11-17 16:55:00|2391.8|2385.8|2394.5|2388.5|2395.5|2389.5|2390.5|2384.5|98
1668704400000|2022-11-17 17:00:00|2394.3|2388.3|2394.8|2388.8|2396|2390|2394.3|2388.3|54
1668704700000|2022-11-17 17:05:00|2395.5|2389.5|2396.3|2390.3|2396.8|2390.8|2394.5|2388.5|64
1668705000000|2022-11-17 17:10:00|2396|2390|2397.5|2391.5|2398.5|2392.5|2396|2390|78
1668705300000|2022-11-17 17:15:00|2397.3|2391.3|2395.5|2389.5|2397.5|2391.5|2394.8|2388.8|76
1668705600000|2022-11-17 17:20:00|2395.3|2389.3|2396|2390|2396.3|2390.3|2395.3|2389.3|87
1668705900000|2022-11-17 17:25:00|2395.8|2389.8|2394.3|2388.3|2397.3|2391.3|2394.3|2388.3|68
1668706200000|2022-11-17 17:30:00|2394|2388|2394.3|2388.3|2395.5|2389.5|2393.3|2387.3|56
1668706500000|2022-11-17 17:35:00|2394.5|2388.5|2394.8|2388.8|2396.3|2390.3|2394.3|2388.3|58
1668706800000|2022-11-17 17:40:00|2394.5|2388.5|2394|2388|2395|2389|2393.3|2387.3|78
1668707100000|2022-11-17 17:45:00|2394.3|2388.3|2398.3|2392.3|2400.5|2394.5|2394.3|2388.3|66
1668707400000|2022-11-17 17:50:00|2398|2392|2399.8|2393.8|2400.8|2394.8|2398|2392|107
1668707700000|2022-11-17 17:55:00|2399.5|2393.5|2403|2397|2403.3|2397.3|2399.5|2393.5|76
1668708000000|2022-11-17 18:00:00|2402.8|2396.8|2403.5|2397.5|2404.5|2398.5|2401.8|2395.8|93
1668708300000|2022-11-17 18:05:00|2403.3|2397.3|2402.5|2396.5|2403.5|2397.5|2402|2396|58
1668708600000|2022-11-17 18:10:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2401.5|2395.5|20
1668708900000|2022-11-17 18:15:00|2403|2397|2403|2397|2403.3|2397.3|2400.3|2394.3|34
1668709200000|2022-11-17 18:20:00|2403.3|2397.3|2400.8|2394.8|2403.5|2397.5|2400.8|2394.8|55
1668709500000|2022-11-17 18:25:00|2400.5|2394.5|2404.5|2398.5|2404.6|2398.6|2400.3|2394.3|45
1668709800000|2022-11-17 18:30:00|2404|2398|2403.8|2397.8|2404.5|2398.5|2402.8|2396.8|38
1668710100000|2022-11-17 18:35:00|2403.5|2397.5|2404.3|2398.3|2404.3|2398.3|2403.3|2397.3|34
1668710400000|2022-11-17 18:40:00|2404|2398|2403.5|2397.5|2404.3|2398.3|2403.5|2397.5|16
1668710700000|2022-11-17 18:45:00|2403.3|2397.3|2401.3|2395.3|2403.8|2397.8|2401|2395|30
1668711000000|2022-11-17 18:50:00|2401|2395|2401.3|2395.3|2402|2396|2400.3|2394.3|28
1668711300000|2022-11-17 18:55:00|2401.5|2395.5|2403.3|2388.3|2407.3|2397|2401.5|2388.3|12
1668733200000|2022-11-18 01:00:00|2406.9|2400.9|2402.4|2396.4|2407.4|2401.4|2402.4|2396.4|44
1668733500000|2022-11-18 01:05:00|2402.5|2396.5|2402.3|2396.3|2403.3|2397.3|2401.3|2395.3|57
1668733800000|2022-11-18 01:10:00|2402.5|2396.5|2406.8|2400.8|2407.1|2401.1|2402.5|2396.5|71
1668734100000|2022-11-18 01:15:00|2407|2401|2402|2396|2407|2401|2401.8|2395.8|69
1668734400000|2022-11-18 01:20:00|2403|2397|2401|2395|2404.5|2398.5|2400.5|2394.5|64
1668734700000|2022-11-18 01:25:00|2401.3|2395.3|2403.8|2397.8|2406.3|2400.3|2401|2395|54
1668735000000|2022-11-18 01:30:00|2404|2398|2401.3|2395.3|2406|2400|2399.3|2393.3|124
1668735300000|2022-11-18 01:35:00|2401.5|2395.5|2397.5|2391.5|2402|2396|2397.5|2391.5|80
1668735600000|2022-11-18 01:40:00|2397.3|2391.3|2394.5|2388.5|2397.3|2391.3|2391.8|2385.8|75
1668735900000|2022-11-18 01:45:00|2394.3|2388.3|2394|2388|2396.5|2390.5|2393.3|2387.3|82
1668736200000|2022-11-18 01:50:00|2394.3|2388.3|2397.5|2391.5|2398.5|2392.5|2394|2388|60
1668736500000|2022-11-18 01:55:00|2397.3|2391.3|2399.5|2393.5|2399.5|2393.5|2397.3|2391.3|59
1668736800000|2022-11-18 02:00:00|2399.8|2393.8|2397.3|2391.3|2401.3|2395.3|2397.3|2391.3|54
1668737100000|2022-11-18 02:05:00|2397|2391|2400.8|2394.8|2401.5|2395.5|2397|2391|41
1668737400000|2022-11-18 02:10:00|2401|2395|2403|2397|2404.3|2398.3|2400.5|2394.5|74
1668737700000|2022-11-18 02:15:00|2402.8|2396.8|2402.5|2396.5|2403.5|2397.5|2401|2395|45
1668738000000|2022-11-18 02:20:00|2402.8|2396.8|2401.3|2395.3|2402.8|2396.8|2400.8|2394.8|10
1668738300000|2022-11-18 02:25:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.5|2394.5|43
1668738600000|2022-11-18 02:30:00|2401|2395|2401.8|2395.8|2402.8|2396.8|2400.8|2394.8|53
1668738900000|2022-11-18 02:35:00|2402|2396|2401.5|2395.5|2402.8|2396.8|2401.3|2395.3|64
1668739200000|2022-11-18 02:40:00|2401.8|2395.8|2400|2394|2402.3|2396.3|2398.8|2392.8|40
1668739500000|2022-11-18 02:45:00|2400.3|2394.3|2398.3|2392.3|2400.5|2394.5|2396.8|2390.8|29
1668739800000|2022-11-18 02:50:00|2398|2392|2401|2395|2401|2395|2395.5|2389.5|38
1668740100000|2022-11-18 02:55:00|2400.5|2394.5|2402|2396|2402.5|2396.5|2399.5|2393.5|28
1668740400000|2022-11-18 03:00:00|2402.3|2396.3|2402.5|2396.5|2402.8|2396.8|2401.8|2395.8|6
1668740700000|2022-11-18 03:05:00|2402.3|2396.3|2404.3|2398.3|2405.3|2399.3|2401.3|2395.3|61
1668741000000|2022-11-18 03:10:00|2404.5|2398.5|2402.8|2396.8|2405|2399|2402.5|2396.5|88
1668741300000|2022-11-18 03:15:00|2403|2397|2402.5|2396.5|2404|2398|2401|2395|90
1668741600000|2022-11-18 03:20:00|2402.8|2396.8|2403|2397|2404|2398|2402.3|2396.3|73
1668741900000|2022-11-18 03:25:00|2402.8|2396.8|2404.3|2398.3|2404.8|2398.8|2402.3|2396.3|66
1668742200000|2022-11-18 03:30:00|2404|2398|2403.5|2397.5|2404.5|2398.5|2403|2397|41
1668742500000|2022-11-18 03:35:00|2403.3|2397.3|2407.3|2401.3|2408|2402|2403|2397|52
1668742800000|2022-11-18 03:40:00|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407|2401|23
1668743100000|2022-11-18 03:45:00|2408|2402|2409.8|2403.8|2410.3|2404.3|2408|2402|35
1668743400000|2022-11-18 03:50:00|2410|2404|2408.8|2402.8|2410.5|2404.5|2408.3|2402.3|56
1668743700000|2022-11-18 03:55:00|2409|2403|2408.5|2402.5|2409.5|2403.5|2408.3|2402.3|18
1668744000000|2022-11-18 04:00:00|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|24
1668744300000|2022-11-18 04:05:00|2407.3|2401.3|2406.3|2400.3|2408.8|2402.8|2405.5|2399.5|28
1668744600000|2022-11-18 04:10:00|2406|2400|2406|2400|2406.3|2400.3|2405.3|2399.3|50
1668744900000|2022-11-18 04:15:00|2405.8|2399.8|2406.8|2400.8|2407|2401|2405.8|2399.8|25
1668745200000|2022-11-18 04:20:00|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2405.8|2399.8|47
1668745500000|2022-11-18 04:25:00|2406|2400|2405.3|2399.3|2406.5|2400.5|2404.8|2398.8|48
1668745800000|2022-11-18 04:30:00|2405|2399|2404.3|2398.3|2405|2399|2403.5|2397.5|33
1668746100000|2022-11-18 04:35:00|2404|2398|2402.5|2396.5|2404.5|2398.5|2402.5|2396.5|23
1668746400000|2022-11-18 04:40:00|2402.8|2396.8|2402.5|2396.5|2403.5|2397.5|2402.3|2396.3|49
1668746700000|2022-11-18 04:45:00|2402.3|2396.3|2402.3|2396.3|2404|2398|2402|2396|37
1668747000000|2022-11-18 04:50:00|2402|2396|2400.3|2394.3|2402|2396|2400.3|2394.3|18
1668747300000|2022-11-18 04:55:00|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|14
1668747600000|2022-11-18 05:00:00|2400.8|2394.8|2401|2395|2401.3|2395.3|2400.8|2394.8|14
1668747900000|2022-11-18 05:05:00|2401.3|2395.3|2398.8|2392.8|2401.3|2395.3|2398.3|2392.3|40
1668748200000|2022-11-18 05:10:00|2398.5|2392.5|2400.5|2394.5|2400.5|2394.5|2398.5|2392.5|30
1668748500000|2022-11-18 05:15:00|2400.8|2394.8|2405.3|2399.3|2405.3|2399.3|2400.8|2394.8|53
1668748800000|2022-11-18 05:20:00|2405|2399|2403|2397|2405|2399|2403|2397|24
1668749100000|2022-11-18 05:25:00|2403.3|2397.3|2404.5|2398.5|2405|2399|2403|2397|32
1668749400000|2022-11-18 05:30:00|2404.3|2398.3|2403.5|2397.5|2407|2401|2403|2397|103
1668749700000|2022-11-18 05:35:00|2403.3|2397.3|2400.5|2394.5|2405.5|2399.5|2400.3|2394.3|63
1668750000000|2022-11-18 05:40:00|2400.3|2394.3|2400.3|2394.3|2402|2396|2399|2393|71
1668750300000|2022-11-18 05:45:00|2400|2394|2402.5|2396.5|2402.5|2396.5|2399.8|2393.8|30
1668750600000|2022-11-18 05:50:00|2402.3|2396.3|2404|2398|2404.3|2398.3|2401.5|2395.5|135
1668750900000|2022-11-18 05:55:00|2404.3|2398.3|2402.8|2396.8|2405|2399|2402.5|2396.5|43
1668751200000|2022-11-18 06:00:00|2403|2397|2402.8|2396.8|2404.8|2398.8|2401.8|2395.8|37
1668751500000|2022-11-18 06:05:00|2403.3|2397.3|2403|2397|2404.5|2398.5|2403|2397|31
1668751800000|2022-11-18 06:10:00|2403.3|2397.3|2404.5|2398.5|2405|2399|2403|2397|45
1668752100000|2022-11-18 06:15:00|2404.8|2398.8|2408.8|2402.8|2409.8|2403.8|2404.8|2398.8|35
1668752400000|2022-11-18 06:20:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2407.3|2401.3|26
1668752700000|2022-11-18 06:25:00|2407.8|2401.8|2404.5|2398.5|2407.8|2401.8|2404.3|2398.3|87
1668753000000|2022-11-18 06:30:00|2405.5|2399.5|2404.8|2398.8|2405.8|2399.8|2404.5|2398.5|125
1668753300000|2022-11-18 06:35:00|2405|2399|2404.5|2398.5|2405.5|2399.5|2404.3|2398.3|14
1668753600000|2022-11-18 06:40:00|2404.8|2398.8|2402.8|2396.8|2405.3|2399.3|2402.8|2396.8|42
1668753900000|2022-11-18 06:45:00|2403.3|2397.3|2404.8|2398.8|2404.8|2398.8|2402.8|2396.8|45
1668754200000|2022-11-18 06:50:00|2405|2399|2405|2399|2405.5|2399.5|2403.3|2397.3|30
1668754500000|2022-11-18 06:55:00|2405.3|2399.3|2404.3|2398.3|2405.5|2399.5|2403.5|2397.5|91
1668754800000|2022-11-18 07:00:00|2403.8|2397.8|2402.3|2396.3|2404.8|2398.8|2402.3|2396.3|20
1668755100000|2022-11-18 07:05:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2400.5|2394.5|18
1668755400000|2022-11-18 07:10:00|2402.8|2396.8|2402.3|2396.3|2402.8|2396.8|2401.5|2395.5|31
1668755700000|2022-11-18 07:15:00|2402|2396|2403.3|2397.3|2404.3|2398.3|2401.8|2395.8|27
1668756000000|2022-11-18 07:20:00|2403.5|2397.5|2403|2397|2404.3|2398.3|2403|2397|21
1668756300000|2022-11-18 07:25:00|2402.8|2396.8|2403.8|2397.8|2403.8|2397.8|2402|2396|16
1668756600000|2022-11-18 07:30:00|2404|2398|2398.8|2392.8|2404.3|2398.3|2397.5|2391.5|38
1668756900000|2022-11-18 07:35:00|2397.5|2391.5|2402|2396|2402.8|2396.8|2396.8|2390.8|39
1668757200000|2022-11-18 07:40:00|2402.3|2396.3|2407.3|2401.3|2407.5|2401.5|2402.3|2396.3|29
1668757500000|2022-11-18 07:45:00|2408|2402|2409|2403|2411.8|2405.8|2408|2402|63
1668757800000|2022-11-18 07:50:00|2409.3|2403.3|2408.5|2402.5|2411.5|2405.5|2408.3|2402.3|52
1668758100000|2022-11-18 07:55:00|2408.8|2402.8|2412|2406|2412.9|2406.9|2408.3|2402.3|78
1668758400000|2022-11-18 08:00:00|2412.3|2406.3|2407|2401|2413.3|2407.3|2406.3|2400.3|141
1668758700000|2022-11-18 08:05:00|2406.8|2400.8|2404.3|2398.3|2408.3|2402.3|2404.3|2398.3|51
1668759000000|2022-11-18 08:10:00|2404.5|2398.5|2399.8|2393.8|2404.5|2398.5|2397.3|2391.3|78
1668759300000|2022-11-18 08:15:00|2400|2394|2400.3|2394.3|2400.8|2394.8|2399|2393|87
1668759600000|2022-11-18 08:20:00|2400|2394|2398.8|2392.8|2400.5|2394.5|2397.8|2391.8|43
1668759900000|2022-11-18 08:25:00|2398.5|2392.5|2398.5|2392.5|2399.3|2393.3|2397.3|2391.3|46
1668760200000|2022-11-18 08:30:00|2398.3|2392.3|2397.8|2391.8|2399.5|2393.5|2395.5|2389.5|72
1668760500000|2022-11-18 08:35:00|2397.5|2391.5|2392|2386|2397.8|2391.8|2391.8|2385.8|78
1668760800000|2022-11-18 08:40:00|2391.8|2385.8|2392.3|2386.3|2392.5|2386.5|2388.3|2382.3|85
1668761100000|2022-11-18 08:45:00|2392.8|2386.8|2387.5|2381.5|2394.8|2388.8|2385|2379|87
1668761400000|2022-11-18 08:50:00|2387.8|2381.8|2388|2382|2390.5|2384.5|2387|2381|103
1668761700000|2022-11-18 08:55:00|2388.3|2382.3|2392.3|2386.3|2392.5|2386.5|2388.3|2382.3|91
1668762000000|2022-11-18 09:00:00|2392|2386|2382.3|2376.3|2393.3|2387.3|2380.9|2374.9|127
1668762300000|2022-11-18 09:05:00|2382|2376|2380.5|2374.5|2388|2382|2380.5|2374.5|116
1668762600000|2022-11-18 09:10:00|2380.3|2374.3|2385|2379|2385.3|2379.3|2379.3|2373.3|70
1668762900000|2022-11-18 09:15:00|2385.8|2379.8|2390|2384|2390.3|2384.3|2384.8|2378.8|93
1668763200000|2022-11-18 09:20:00|2389.8|2383.8|2389.5|2383.5|2390.5|2384.5|2386.8|2380.8|61
1668763500000|2022-11-18 09:25:00|2389.8|2383.8|2390|2384|2390|2384|2385|2379|52
1668763800000|2022-11-18 09:30:00|2390.3|2384.3|2390.5|2384.5|2394|2388|2390|2384|77
1668764100000|2022-11-18 09:35:00|2390.3|2384.3|2391|2385|2392|2386|2388.5|2382.5|70
1668764400000|2022-11-18 09:40:00|2390.8|2384.8|2390.3|2384.3|2391.8|2385.8|2389.5|2383.5|47
1668764700000|2022-11-18 09:45:00|2390|2384|2387.3|2381.3|2391.3|2385.3|2386.8|2380.8|70
1668765000000|2022-11-18 09:50:00|2387|2381|2385|2379|2388.8|2382.8|2384.8|2378.8|68
1668765300000|2022-11-18 09:55:00|2384.8|2378.8|2385.5|2379.5|2385.8|2379.8|2384.3|2378.3|41
1668765600000|2022-11-18 10:00:00|2385.3|2379.3|2385.8|2379.8|2386|2380|2385|2379|37
1668765900000|2022-11-18 10:05:00|2385.5|2379.5|2384.8|2378.8|2385.8|2379.8|2384.3|2378.3|47
1668766200000|2022-11-18 10:10:00|2385|2379|2385.3|2379.3|2385.5|2379.5|2384.8|2378.8|25
1668766500000|2022-11-18 10:15:00|2385|2379|2388.3|2382.3|2389.3|2383.3|2385|2379|44
1668766800000|2022-11-18 10:20:00|2388|2382|2385|2379|2388|2382|2384.8|2378.8|23
1668767100000|2022-11-18 10:25:00|2384.8|2378.8|2388|2382|2388.5|2382.5|2384.8|2378.8|58
1668767400000|2022-11-18 10:30:00|2387.8|2381.8|2390.5|2384.5|2391.5|2385.5|2387.3|2381.3|48
1668767700000|2022-11-18 10:35:00|2391|2385|2388.5|2382.5|2391|2385|2388.5|2382.5|62
1668768000000|2022-11-18 10:40:00|2388.8|2382.8|2388.3|2382.3|2389.3|2383.3|2387.5|2381.5|34
1668768300000|2022-11-18 10:45:00|2388|2382|2391|2385|2391|2385|2387.8|2381.8|33
1668768600000|2022-11-18 10:50:00|2391.3|2385.3|2390.3|2384.3|2391.8|2385.8|2389.3|2383.3|96
1668768900000|2022-11-18 10:55:00|2390|2384|2388|2382|2390.8|2384.8|2388|2382|35
1668769200000|2022-11-18 11:00:00|2387.3|2381.3|2390.3|2384.3|2390.8|2384.8|2387.3|2381.3|57
1668769500000|2022-11-18 11:05:00|2390.5|2384.5|2390.5|2384.5|2391|2385|2389|2383|45
1668769800000|2022-11-18 11:10:00|2390.3|2384.3|2394|2388|2394.3|2388.3|2389.8|2383.8|42
1668770100000|2022-11-18 11:15:00|2394.3|2388.3|2393.3|2387.3|2395.8|2389.8|2392|2386|42
1668770400000|2022-11-18 11:20:00|2393|2387|2400.3|2394.3|2400.5|2394.5|2393|2387|35
1668770700000|2022-11-18 11:25:00|2400.5|2394.5|2396|2390|2400.8|2394.8|2395.8|2389.8|60
1668771000000|2022-11-18 11:30:00|2395.8|2389.8|2392.8|2386.8|2398|2392|2391.8|2385.8|65
1668771300000|2022-11-18 11:35:00|2392.5|2386.5|2388.5|2382.5|2392.8|2386.8|2388|2382|38
1668771600000|2022-11-18 11:40:00|2388.3|2382.3|2387.5|2381.5|2389.5|2383.5|2387|2381|42
1668771900000|2022-11-18 11:45:00|2387.8|2381.8|2390.5|2384.5|2390.5|2384.5|2387.5|2381.5|46
1668772200000|2022-11-18 11:50:00|2390.8|2384.8|2388.8|2382.8|2390.8|2384.8|2388|2382|53
1668772500000|2022-11-18 11:55:00|2388.3|2382.3|2394.3|2388.3|2395|2389|2387.5|2381.5|72
1668772800000|2022-11-18 12:00:00|2394.5|2388.5|2392.5|2386.5|2396.3|2390.3|2391.3|2385.3|79
1668773100000|2022-11-18 12:05:00|2392.3|2386.3|2391.8|2385.8|2393|2387|2390.8|2384.8|43
1668773400000|2022-11-18 12:10:00|2392|2386|2392.8|2386.8|2393|2387|2391|2385|54
1668773700000|2022-11-18 12:15:00|2393|2387|2394.8|2388.8|2394.8|2388.8|2392.3|2386.3|68
1668774000000|2022-11-18 12:20:00|2394.5|2388.5|2395.8|2389.8|2396.8|2390.8|2393|2387|33
1668774300000|2022-11-18 12:25:00|2395.3|2389.3|2391.8|2385.8|2396|2390|2389.8|2383.8|63
1668774600000|2022-11-18 12:30:00|2391.3|2385.3|2398.5|2392.5|2401.1|2395.1|2391.3|2385.3|121
1668774900000|2022-11-18 12:35:00|2398.3|2392.3|2400.3|2394.3|2400.8|2394.8|2396.8|2390.8|86
1668775200000|2022-11-18 12:40:00|2400|2394|2394.8|2388.8|2403.3|2397.3|2394|2388|96
1668775500000|2022-11-18 12:45:00|2395|2389|2395|2389|2397.5|2391.5|2394|2388|89
1668775800000|2022-11-18 12:50:00|2394.8|2388.8|2399|2393|2399|2393|2394.3|2388.3|58
1668776100000|2022-11-18 12:55:00|2398.8|2392.8|2404|2398|2405.3|2399.3|2398.5|2392.5|162
1668776400000|2022-11-18 13:00:00|2404.3|2398.3|2408.8|2402.8|2409.5|2403.5|2402.5|2396.5|180
1668776700000|2022-11-18 13:05:00|2409|2403|2411.5|2405.5|2412.3|2406.3|2406.5|2400.5|130
1668777000000|2022-11-18 13:10:00|2411.8|2405.8|2416.8|2410.8|2417|2411|2410.8|2404.8|107
1668777300000|2022-11-18 13:15:00|2416.3|2410.3|2420.5|2414.5|2422|2416|2413.8|2407.8|100
1668777600000|2022-11-18 13:20:00|2420.8|2414.8|2412.3|2406.3|2420.8|2414.8|2412.3|2406.3|146
1668777900000|2022-11-18 13:25:00|2412.5|2406.5|2417|2411|2419.5|2413.5|2411|2405|95
1668778200000|2022-11-18 13:30:00|2416.8|2410.8|2417.3|2411.3|2417.8|2411.8|2413.5|2407.5|116
1668778500000|2022-11-18 13:35:00|2417|2411|2416.8|2410.8|2417.5|2411.5|2413.5|2407.5|60
1668778800000|2022-11-18 13:40:00|2417|2411|2419.3|2413.3|2419.3|2413.3|2414.5|2408.5|64
1668779100000|2022-11-18 13:45:00|2419|2413|2420.5|2414.5|2421.8|2415.8|2418.3|2412.3|76
1668779400000|2022-11-18 13:50:00|2420.3|2414.3|2426|2420|2426|2420|2419.3|2413.3|97
1668779700000|2022-11-18 13:55:00|2426.3|2420.3|2426.8|2420.8|2428|2422|2424.8|2418.8|86
1668780000000|2022-11-18 14:00:00|2427|2421|2424.5|2418.5|2427.3|2421.3|2421.5|2415.5|141
1668780300000|2022-11-18 14:05:00|2424.3|2418.3|2421.8|2415.8|2424.8|2418.8|2419.3|2413.3|77
1668780600000|2022-11-18 14:10:00|2421.5|2415.5|2418|2412|2421.8|2415.8|2415.8|2409.8|98
1668780900000|2022-11-18 14:15:00|2417.5|2411.5|2419.8|2413.8|2421.5|2415.5|2415|2409|106
1668781200000|2022-11-18 14:20:00|2420|2414|2422|2416|2422.8|2416.8|2419.8|2413.8|62
1668781500000|2022-11-18 14:25:00|2421.8|2415.8|2420|2414|2425|2419|2419|2413|74
1668781800000|2022-11-18 14:30:00|2420.3|2414.3|2414|2408|2420.3|2414.3|2413.5|2407.5|147
1668782100000|2022-11-18 14:35:00|2414.5|2408.5|2422.5|2416.5|2422.5|2416.5|2414.5|2408.5|89
1668782400000|2022-11-18 14:40:00|2422.3|2416.3|2418.5|2412.5|2422.5|2416.5|2416.5|2410.5|129
1668782700000|2022-11-18 14:45:00|2418.8|2412.8|2420.5|2414.5|2422.5|2416.5|2418.5|2412.5|96
1668783000000|2022-11-18 14:50:00|2421|2415|2421.3|2415.3|2422.5|2416.5|2420.3|2414.3|90
1668783300000|2022-11-18 14:55:00|2422|2416|2424.3|2418.3|2426.3|2420.3|2421.3|2415.3|105
1668783600000|2022-11-18 15:00:00|2424.5|2418.5|2425|2419|2426.8|2420.8|2420.5|2414.5|115
1668783900000|2022-11-18 15:05:00|2425.3|2419.3|2426.3|2420.3|2427.8|2421.8|2422.3|2416.3|101
1668784200000|2022-11-18 15:10:00|2426|2420|2427.3|2421.3|2427.8|2421.8|2425.3|2419.3|52
1668784500000|2022-11-18 15:15:00|2427.5|2421.5|2428.8|2422.8|2429.8|2423.8|2425.5|2419.5|78
1668784800000|2022-11-18 15:20:00|2429|2423|2428.8|2422.8|2429.8|2423.8|2427|2421|48
1668785100000|2022-11-18 15:25:00|2429|2423|2439.3|2433.3|2441.6|2435.6|2428.8|2422.8|139
1668785400000|2022-11-18 15:30:00|2439|2433|2432.3|2426.3|2439.5|2433.5|2432|2426|99
1668785700000|2022-11-18 15:35:00|2432|2426|2432.5|2426.5|2437.5|2431.5|2431.8|2425.8|96
1668786000000|2022-11-18 15:40:00|2433|2427|2424.1|2418.1|2435.5|2429.5|2421|2415|95
1668786300000|2022-11-18 15:45:00|2423.8|2417.8|2423.5|2417.5|2428.3|2422.3|2421.8|2415.8|99
1668786600000|2022-11-18 15:50:00|2423.3|2417.3|2419.8|2413.8|2423.8|2417.8|2419.8|2413.8|60
1668786900000|2022-11-18 15:55:00|2420|2414|2423|2417|2423.8|2417.8|2418|2412|110
1668787200000|2022-11-18 16:00:00|2422.8|2416.8|2426.3|2420.3|2427.1|2421.1|2422.8|2416.8|78
1668787500000|2022-11-18 16:05:00|2426.5|2420.5|2433|2427|2433|2427|2426.3|2420.3|49
1668787800000|2022-11-18 16:10:00|2433.3|2427.3|2436|2430|2437.3|2431.3|2433|2427|59
1668788100000|2022-11-18 16:15:00|2435.8|2429.8|2435.3|2429.3|2438|2432|2432.8|2426.8|53
1668788400000|2022-11-18 16:20:00|2435|2429|2437.3|2431.3|2438.5|2432.5|2429.8|2423.8|73
1668788700000|2022-11-18 16:25:00|2437.5|2431.5|2433.8|2427.8|2437.8|2431.8|2432.8|2426.8|121
1668789000000|2022-11-18 16:30:00|2434.5|2428.5|2429.5|2423.5|2437.5|2431.5|2427.8|2421.8|115
1668789300000|2022-11-18 16:35:00|2429.8|2423.8|2434|2428|2434|2428|2429.8|2423.8|86
1668789600000|2022-11-18 16:40:00|2434.3|2428.3|2431.5|2425.5|2434.5|2428.5|2429.3|2423.3|68
1668789900000|2022-11-18 16:45:00|2430.3|2424.3|2428.8|2422.8|2430.8|2424.8|2427.8|2421.8|71
1668790200000|2022-11-18 16:50:00|2429|2423|2426.8|2420.8|2429|2423|2426.5|2420.5|26
1668790500000|2022-11-18 16:55:00|2426.5|2420.5|2427.8|2421.8|2429|2423|2423.8|2417.8|76
1668790800000|2022-11-18 17:00:00|2427.5|2421.5|2426.8|2420.8|2428.5|2422.5|2426.5|2420.5|29
1668791100000|2022-11-18 17:05:00|2426.5|2420.5|2425|2419|2427.5|2421.5|2424.5|2418.5|59
1668791400000|2022-11-18 17:10:00|2425.3|2419.3|2425.8|2419.8|2426|2420|2424.3|2418.3|50
1668791700000|2022-11-18 17:15:00|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2424.8|2418.8|30
1668792000000|2022-11-18 17:20:00|2425|2419|2424.8|2418.8|2425.3|2419.3|2423.5|2417.5|81
1668792300000|2022-11-18 17:25:00|2424.5|2418.5|2426.3|2420.3|2427.3|2421.3|2424.3|2418.3|64
1668792600000|2022-11-18 17:30:00|2426|2420|2424.8|2418.8|2426|2420|2423.5|2417.5|75
1668792900000|2022-11-18 17:35:00|2424.5|2418.5|2424.8|2418.8|2425.3|2419.3|2422.5|2416.5|54
1668793200000|2022-11-18 17:40:00|2425|2419|2424.5|2418.5|2425.8|2419.8|2423.8|2417.8|41
1668793500000|2022-11-18 17:45:00|2424.3|2418.3|2424.8|2418.8|2425|2419|2424|2418|35
1668793800000|2022-11-18 17:50:00|2425|2419|2423|2417|2425|2419|2423|2417|45
1668794100000|2022-11-18 17:55:00|2423.3|2417.3|2421.5|2415.5|2424|2418|2420.5|2414.5|70
1668794400000|2022-11-18 18:00:00|2421.8|2415.8|2421|2415|2422.5|2416.5|2420.5|2414.5|59
1668794700000|2022-11-18 18:05:00|2421.3|2415.3|2422.8|2416.8|2423|2417|2421|2415|47
1668795000000|2022-11-18 18:10:00|2422.5|2416.5|2422.8|2416.8|2423.3|2417.3|2421.8|2415.8|27
1668795300000|2022-11-18 18:15:00|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|9
1668795600000|2022-11-18 18:20:00|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422|2416|41
1668795900000|2022-11-18 18:25:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422|2416|23
1668796200000|2022-11-18 18:30:00|2423|2417|2421.5|2415.5|2424|2418|2421.5|2415.5|29
1668796500000|2022-11-18 18:35:00|2421.8|2415.8|2421.5|2415.5|2422|2416|2421|2415|25
1668796800000|2022-11-18 18:40:00|2421.3|2415.3|2421.3|2415.3|2421.8|2415.8|2420.5|2414.5|28
1668797100000|2022-11-18 18:45:00|2421|2415|2419.3|2413.3|2421.5|2415.5|2418.8|2412.8|54
1668797400000|2022-11-18 18:50:00|2419|2413|2419.8|2413.8|2421|2415|2418.5|2412.5|53
1668797700000|2022-11-18 18:55:00|2419.9|2413.9|2422.3|2407.3|2424.3|2414.3|2419.8|2405.5|15
1668992400000|2022-11-21 01:00:00|2421.8|2406.8|2402.6|2396.6|2421.8|2406.8|2402.6|2396.6|22
1668992700000|2022-11-21 01:05:00|2402.1|2396.1|2393.4|2387.4|2402.3|2396.3|2392.4|2386.4|97
1668993000000|2022-11-21 01:10:00|2392.9|2386.9|2395.8|2389.8|2398.1|2392.1|2391.4|2385.4|72
1668993300000|2022-11-21 01:15:00|2395.5|2389.5|2390.3|2384.3|2396|2390|2389.6|2383.6|131
1668993600000|2022-11-21 01:20:00|2390|2384|2393.8|2387.8|2396.5|2390.5|2389.8|2383.8|91
1668993900000|2022-11-21 01:25:00|2393.5|2387.5|2396.3|2390.3|2396.3|2390.3|2393.3|2387.3|82
1668994200000|2022-11-21 01:30:00|2396.5|2390.5|2393.8|2387.8|2396.5|2390.5|2392.3|2386.3|76
1668994500000|2022-11-21 01:35:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2390.3|2384.3|99
1668994800000|2022-11-21 01:40:00|2393.3|2387.3|2396.8|2390.8|2397.3|2391.3|2393.3|2387.3|51
1668995100000|2022-11-21 01:45:00|2396.5|2390.5|2391.5|2385.5|2396.5|2390.5|2391.5|2385.5|77
1668995400000|2022-11-21 01:50:00|2391.3|2385.3|2391|2385|2391.8|2385.8|2390.3|2384.3|97
1668995700000|2022-11-21 01:55:00|2390.5|2384.5|2387|2381|2390.8|2384.8|2386|2380|49
1668996000000|2022-11-21 02:00:00|2386.8|2380.8|2386.8|2380.8|2387.3|2381.3|2385|2379|108
1668996300000|2022-11-21 02:05:00|2387|2381|2389.3|2383.3|2390|2384|2385.5|2379.5|48
1668996600000|2022-11-21 02:10:00|2389.5|2383.5|2388.5|2382.5|2390.3|2384.3|2387.5|2381.5|47
1668996900000|2022-11-21 02:15:00|2388.8|2382.8|2389|2383|2389.5|2383.5|2388.3|2382.3|46
1668997200000|2022-11-21 02:20:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2388.5|2382.5|55
1668997500000|2022-11-21 02:25:00|2389.5|2383.5|2390|2384|2390.3|2384.3|2389.3|2383.3|13
1668997800000|2022-11-21 02:30:00|2390.3|2384.3|2388.5|2382.5|2390.5|2384.5|2388.3|2382.3|43
1668998100000|2022-11-21 02:35:00|2388.8|2382.8|2393|2387|2393.3|2387.3|2388.8|2382.8|59
1668998400000|2022-11-21 02:40:00|2392.8|2386.8|2393|2387|2393.5|2387.5|2392.5|2386.5|19
1668998700000|2022-11-21 02:45:00|2392.8|2386.8|2390|2384|2392.8|2386.8|2388|2382|24
1668999000000|2022-11-21 02:50:00|2390.3|2384.3|2388.8|2382.8|2390.3|2384.3|2388.8|2382.8|5
1668999300000|2022-11-21 02:55:00|2388.5|2382.5|2388|2382|2389|2383|2384.8|2378.8|50
1668999600000|2022-11-21 03:00:00|2387.8|2381.8|2390.3|2384.3|2391.5|2385.5|2387.8|2381.8|30
1668999900000|2022-11-21 03:05:00|2390|2384|2392|2386|2392|2386|2389.3|2383.3|46
1669000200000|2022-11-21 03:10:00|2392.3|2386.3|2392.3|2386.3|2393|2387|2391|2385|28
1669000500000|2022-11-21 03:15:00|2392|2386|2395.3|2389.3|2396|2390|2392|2386|71
1669000800000|2022-11-21 03:20:00|2394.8|2388.8|2397.8|2391.8|2398.3|2392.3|2394.3|2388.3|49
1669001100000|2022-11-21 03:25:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2396|2390|34
1669001400000|2022-11-21 03:30:00|2398|2392|2400.8|2394.8|2402|2396|2398|2392|38
1669001700000|2022-11-21 03:35:00|2401|2395|2400|2394|2401.3|2395.3|2399.3|2393.3|27
1669002000000|2022-11-21 03:40:00|2399.8|2393.8|2399|2393|2399.8|2393.8|2397.5|2391.5|29
1669002300000|2022-11-21 03:45:00|2398.8|2392.8|2398.3|2392.3|2399.3|2393.3|2397.5|2391.5|37
1669002600000|2022-11-21 03:50:00|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2396.8|2390.8|20
1669002900000|2022-11-21 03:55:00|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|24
1669003200000|2022-11-21 04:00:00|2396.5|2390.5|2396.5|2390.5|2398|2392|2396.3|2390.3|25
1669003500000|2022-11-21 04:05:00|2396.3|2390.3|2396.3|2390.3|2396.8|2390.8|2395.8|2389.8|18
1669003800000|2022-11-21 04:10:00|2396.5|2390.5|2395.5|2389.5|2396.8|2390.8|2395|2389|13
1669004100000|2022-11-21 04:15:00|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2394.8|2388.8|16
1669004400000|2022-11-21 04:20:00|2395|2389|2394.3|2388.3|2395.5|2389.5|2394|2388|15
1669004700000|2022-11-21 04:25:00|2394.5|2388.5|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|38
1669005000000|2022-11-21 04:30:00|2395|2389|2393.8|2387.8|2396|2390|2393.5|2387.5|37
1669005300000|2022-11-21 04:35:00|2394|2388|2394.3|2388.3|2394.3|2388.3|2393|2387|45
1669005600000|2022-11-21 04:40:00|2394|2388|2393.3|2387.3|2395.5|2389.5|2392.5|2386.5|14
1669005900000|2022-11-21 04:45:00|2393|2387|2392.8|2386.8|2393.3|2387.3|2392.8|2386.8|8
1669006200000|2022-11-21 04:50:00|2392.5|2386.5|2391.8|2385.8|2393.3|2387.3|2391.8|2385.8|22
1669006500000|2022-11-21 04:55:00|2392|2386|2392.5|2386.5|2393.3|2387.3|2392|2386|19
1669006800000|2022-11-21 05:00:00|2392.3|2386.3|2391.5|2385.5|2392.3|2386.3|2391.3|2385.3|38
1669007100000|2022-11-21 05:05:00|2391.3|2385.3|2391.5|2385.5|2391.8|2385.8|2390.8|2384.8|32
1669007400000|2022-11-21 05:10:00|2391.8|2385.8|2391.8|2385.8|2392.8|2386.8|2391.5|2385.5|25
1669007700000|2022-11-21 05:15:00|2391.5|2385.5|2392.3|2386.3|2393.8|2387.8|2390.3|2384.3|22
1669008000000|2022-11-21 05:20:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2391.8|2385.8|11
1669008300000|2022-11-21 05:25:00|2392.8|2386.8|2393.8|2387.8|2394|2388|2392.8|2386.8|24
1669008600000|2022-11-21 05:30:00|2393.5|2387.5|2393.3|2387.3|2393.8|2387.8|2393|2387|55
1669008900000|2022-11-21 05:35:00|2393.5|2387.5|2394|2388|2394.5|2388.5|2393|2387|49
1669009200000|2022-11-21 05:40:00|2393.8|2387.8|2392.5|2386.5|2394|2388|2391.8|2385.8|36
1669009500000|2022-11-21 05:45:00|2392.3|2386.3|2391.8|2385.8|2392.5|2386.5|2391.3|2385.3|31
1669009800000|2022-11-21 05:50:00|2392|2386|2393.8|2387.8|2395|2389|2392|2386|61
1669010100000|2022-11-21 05:55:00|2393.5|2387.5|2396|2390|2396.3|2390.3|2393|2387|43
1669010400000|2022-11-21 06:00:00|2395.8|2389.8|2396.3|2390.3|2399.8|2393.8|2395.3|2389.3|42
1669010700000|2022-11-21 06:05:00|2396.5|2390.5|2398.3|2392.3|2399.5|2393.5|2395.5|2389.5|43
1669011000000|2022-11-21 06:10:00|2396.3|2390.3|2397.5|2391.5|2398.3|2392.3|2395|2389|35
1669011300000|2022-11-21 06:15:00|2397.8|2391.8|2398.8|2392.8|2400.5|2394.5|2397.8|2391.8|48
1669011600000|2022-11-21 06:20:00|2399|2393|2397|2391|2399.5|2393.5|2396|2390|39
1669011900000|2022-11-21 06:25:00|2396.8|2390.8|2398.5|2392.5|2400|2394|2395.5|2389.5|55
1669012200000|2022-11-21 06:30:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2395|2389|47
1669012500000|2022-11-21 06:35:00|2397.5|2391.5|2394.3|2388.3|2397.5|2391.5|2394.3|2388.3|48
1669012800000|2022-11-21 06:40:00|2394|2388|2399.3|2393.3|2400.3|2394.3|2392.8|2386.8|47
1669013100000|2022-11-21 06:45:00|2399|2393|2400.3|2394.3|2402|2396|2399|2393|47
1669013400000|2022-11-21 06:50:00|2400|2394|2399.5|2393.5|2400.8|2394.8|2398.5|2392.5|43
1669013700000|2022-11-21 06:55:00|2400.3|2394.3|2400.3|2394.3|2402.5|2396.5|2400|2394|46
1669014000000|2022-11-21 07:00:00|2400|2394|2401.8|2395.8|2403.3|2397.3|2397.8|2391.8|68
1669014300000|2022-11-21 07:05:00|2401.6|2395.6|2398|2392|2401.6|2395.6|2394.5|2388.5|57
1669014600000|2022-11-21 07:10:00|2398.3|2392.3|2401.3|2395.3|2401.5|2395.5|2395.5|2389.5|58
1669014900000|2022-11-21 07:15:00|2401.5|2395.5|2399|2393|2402.5|2396.5|2396.8|2390.8|56
1669015200000|2022-11-21 07:20:00|2398.8|2392.8|2400.5|2394.5|2401.8|2395.8|2398.5|2392.5|41
1669015500000|2022-11-21 07:25:00|2400|2394|2400|2394|2401.5|2395.5|2399.5|2393.5|52
1669015800000|2022-11-21 07:30:00|2401.5|2395.5|2399|2393|2405|2399|2397|2391|55
1669016100000|2022-11-21 07:35:00|2398.5|2392.5|2402.5|2396.5|2402.8|2396.8|2397.3|2391.3|69
1669016400000|2022-11-21 07:40:00|2402.3|2396.3|2399.3|2393.3|2402.3|2396.3|2396.8|2390.8|46
1669016700000|2022-11-21 07:45:00|2399|2393|2397.3|2391.3|2399|2393|2395|2389|54
1669017000000|2022-11-21 07:50:00|2397.5|2391.5|2402.5|2396.5|2402.5|2396.5|2396.3|2390.3|47
1669017300000|2022-11-21 07:55:00|2402.8|2396.8|2398.8|2392.8|2405|2399|2397.8|2391.8|69
1669017600000|2022-11-21 08:00:00|2399.3|2393.3|2401.5|2395.5|2404.3|2398.3|2396.8|2390.8|95
1669017900000|2022-11-21 08:05:00|2402.5|2396.5|2403|2397|2404|2398|2401|2395|72
1669018200000|2022-11-21 08:10:00|2403.3|2397.3|2401.3|2395.3|2403.5|2397.5|2400.3|2394.3|59
1669018500000|2022-11-21 08:15:00|2401.5|2395.5|2399.8|2393.8|2402.3|2396.3|2396|2390|89
1669018800000|2022-11-21 08:20:00|2399.5|2393.5|2404|2398|2404|2398|2397.8|2391.8|66
1669019100000|2022-11-21 08:25:00|2403.8|2397.8|2404|2398|2404.8|2398.8|2401.8|2395.8|55
1669019400000|2022-11-21 08:30:00|2403.8|2397.8|2406.8|2400.8|2407.8|2401.8|2402|2396|71
1669019700000|2022-11-21 08:35:00|2406.5|2400.5|2404.3|2398.3|2408|2402|2402.3|2396.3|59
1669020000000|2022-11-21 08:40:00|2403.3|2397.3|2400|2394|2404|2398|2400|2394|75
1669020300000|2022-11-21 08:45:00|2399.8|2393.8|2400.5|2394.5|2400.8|2394.8|2399.3|2393.3|55
1669020600000|2022-11-21 08:50:00|2400.3|2394.3|2400.5|2394.5|2401.5|2395.5|2399.8|2393.8|40
1669020900000|2022-11-21 08:55:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2399.5|2393.5|48
1669021200000|2022-11-21 09:00:00|2401.3|2395.3|2396.3|2390.3|2403|2397|2395.8|2389.8|96
1669021500000|2022-11-21 09:05:00|2396.5|2390.5|2397.5|2391.5|2401.3|2395.3|2396|2390|101
1669021800000|2022-11-21 09:10:00|2396.5|2390.5|2389.8|2383.8|2397.5|2391.5|2389.8|2383.8|59
1669022100000|2022-11-21 09:15:00|2389.5|2383.5|2390.5|2384.5|2393|2387|2387.5|2381.5|80
1669022400000|2022-11-21 09:20:00|2390.8|2384.8|2389.8|2383.8|2391.5|2385.5|2388.8|2382.8|62
1669022700000|2022-11-21 09:25:00|2390.3|2384.3|2385.8|2379.8|2390.8|2384.8|2385.8|2379.8|50
1669023000000|2022-11-21 09:30:00|2386|2380|2388.3|2382.3|2388.3|2382.3|2384.5|2378.5|52
1669023300000|2022-11-21 09:35:00|2388|2382|2387.5|2381.5|2389.3|2383.3|2384.8|2378.8|70
1669023600000|2022-11-21 09:40:00|2387.8|2381.8|2386.5|2380.5|2388|2382|2382.5|2376.5|74
1669023900000|2022-11-21 09:45:00|2386.3|2380.3|2380.3|2374.3|2387|2381|2380.3|2374.3|46
1669024200000|2022-11-21 09:50:00|2380.5|2374.5|2386.3|2380.3|2386.5|2380.5|2377.3|2371.3|87
1669024500000|2022-11-21 09:55:00|2386.5|2380.5|2384.8|2378.8|2386.8|2380.8|2383.8|2377.8|49
1669024800000|2022-11-21 10:00:00|2384.5|2378.5|2387.5|2381.5|2388|2382|2383.8|2377.8|67
1669025100000|2022-11-21 10:05:00|2387.8|2381.8|2386.3|2380.3|2387.8|2381.8|2383|2377|51
1669025400000|2022-11-21 10:10:00|2386.5|2380.5|2385|2379|2387.8|2381.8|2384.5|2378.5|57
1669025700000|2022-11-21 10:15:00|2385.5|2379.5|2389|2383|2390|2384|2385.3|2379.3|45
1669026000000|2022-11-21 10:20:00|2389.3|2383.3|2386.8|2380.8|2390.3|2384.3|2386|2380|55
1669026300000|2022-11-21 10:25:00|2386.5|2380.5|2384|2378|2387.3|2381.3|2383.8|2377.8|43
1669026600000|2022-11-21 10:30:00|2384.3|2378.3|2385.5|2379.5|2386|2380|2384.3|2378.3|24
1669026900000|2022-11-21 10:35:00|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2383.5|2377.5|29
1669027200000|2022-11-21 10:40:00|2386|2380|2385.8|2379.8|2386.8|2380.8|2384.5|2378.5|35
1669027500000|2022-11-21 10:45:00|2386|2380|2384.8|2378.8|2386.5|2380.5|2382.3|2376.3|38
1669027800000|2022-11-21 10:50:00|2385|2379|2387.8|2381.8|2387.8|2381.8|2385|2379|40
1669028100000|2022-11-21 10:55:00|2387|2381|2384.5|2378.5|2387|2381|2383.8|2377.8|37
1669028400000|2022-11-21 11:00:00|2384|2378|2384|2378|2386|2380|2383.5|2377.5|37
1669028700000|2022-11-21 11:05:00|2383.8|2377.8|2385|2379|2385.3|2379.3|2383.8|2377.8|12
1669029000000|2022-11-21 11:10:00|2384.8|2378.8|2384.3|2378.3|2385.3|2379.3|2383|2377|30
1669029300000|2022-11-21 11:15:00|2384|2378|2384.3|2378.3|2385.5|2379.5|2384|2378|15
1669029600000|2022-11-21 11:20:00|2384.5|2378.5|2383.8|2377.8|2385|2379|2383|2377|14
1669029900000|2022-11-21 11:25:00|2383.5|2377.5|2383.5|2377.5|2384.8|2378.8|2383.3|2377.3|32
1669030200000|2022-11-21 11:30:00|2383.3|2377.3|2386.5|2380.5|2387.8|2381.8|2383.3|2377.3|45
1669030500000|2022-11-21 11:35:00|2386.8|2380.8|2386.3|2380.3|2387.5|2381.5|2385|2379|56
1669030800000|2022-11-21 11:40:00|2386|2380|2386.3|2380.3|2387.5|2381.5|2385|2379|39
1669031100000|2022-11-21 11:45:00|2386.8|2380.8|2387.5|2381.5|2388|2382|2386.5|2380.5|31
1669031400000|2022-11-21 11:50:00|2387.3|2381.3|2386|2380|2387.5|2381.5|2386|2380|21
1669031700000|2022-11-21 11:55:00|2386.3|2380.3|2384.5|2378.5|2387.3|2381.3|2383.8|2377.8|55
1669032000000|2022-11-21 12:00:00|2384.8|2378.8|2383.8|2377.8|2386|2380|2383.5|2377.5|59
1669032300000|2022-11-21 12:05:00|2383.5|2377.5|2384.8|2378.8|2385|2379|2383.5|2377.5|42
1669032600000|2022-11-21 12:10:00|2384.5|2378.5|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|22
1669032900000|2022-11-21 12:15:00|2385.5|2379.5|2385.8|2379.8|2387.3|2381.3|2384.8|2378.8|47
1669033200000|2022-11-21 12:20:00|2385.5|2379.5|2387.8|2381.8|2388.3|2382.3|2384|2378|108
1669033500000|2022-11-21 12:25:00|2388|2382|2383.3|2377.3|2388|2382|2382.8|2376.8|45
1669033800000|2022-11-21 12:30:00|2383.5|2377.5|2381.1|2375.1|2385.5|2379.5|2378.6|2372.6|99
1669034100000|2022-11-21 12:35:00|2379.8|2373.8|2373.5|2367.5|2380.6|2374.6|2370.6|2364.6|100
1669034400000|2022-11-21 12:40:00|2373.3|2367.3|2374.3|2368.3|2374.5|2368.5|2370.8|2364.8|75
1669034700000|2022-11-21 12:45:00|2374.5|2368.5|2373.8|2367.8|2377.3|2371.3|2373.8|2367.8|36
1669035000000|2022-11-21 12:50:00|2373|2367|2374.8|2368.8|2375|2369|2371.5|2365.5|50
1669035300000|2022-11-21 12:55:00|2375|2369|2375|2369|2380.5|2374.5|2370.8|2364.8|132
1669035600000|2022-11-21 13:00:00|2374.8|2368.8|2376.3|2370.3|2378.5|2372.5|2370.9|2364.9|213
1669035900000|2022-11-21 13:05:00|2376|2370|2377.8|2371.8|2382.3|2376.3|2376|2370|153
1669036200000|2022-11-21 13:10:00|2378|2372|2379|2373|2379|2373|2375.8|2369.8|49
1669036500000|2022-11-21 13:15:00|2379.3|2373.3|2381|2375|2381.3|2375.3|2378.8|2372.8|53
1669036800000|2022-11-21 13:20:00|2381.3|2375.3|2382.8|2376.8|2383.5|2377.5|2381|2375|96
1669037100000|2022-11-21 13:25:00|2383|2377|2380.5|2374.5|2383.5|2377.5|2379.5|2373.5|37
1669037400000|2022-11-21 13:30:00|2380|2374|2381.5|2375.5|2381.5|2375.5|2378.8|2372.8|45
1669037700000|2022-11-21 13:35:00|2381.8|2375.8|2377.3|2371.3|2383.5|2377.5|2376.5|2370.5|56
1669038000000|2022-11-21 13:40:00|2377.5|2371.5|2380.3|2374.3|2380.3|2374.3|2377.3|2371.3|73
1669038300000|2022-11-21 13:45:00|2380.5|2374.5|2375.3|2369.3|2380.5|2374.5|2375.3|2369.3|51
1669038600000|2022-11-21 13:50:00|2375|2369|2376.5|2370.5|2379|2373|2374.3|2368.3|60
1669038900000|2022-11-21 13:55:00|2376.3|2370.3|2377.8|2371.8|2378.3|2372.3|2376|2370|44
1669039200000|2022-11-21 14:00:00|2378|2372|2374.8|2368.8|2378.5|2372.5|2374.5|2368.5|73
1669039500000|2022-11-21 14:05:00|2375|2369|2373.3|2367.3|2375|2369|2372|2366|42
1669039800000|2022-11-21 14:10:00|2372.8|2366.8|2373.8|2367.8|2375|2369|2372.8|2366.8|43
1669040100000|2022-11-21 14:15:00|2374.6|2368.6|2376.8|2370.8|2379.5|2373.5|2374.6|2368.6|133
1669040400000|2022-11-21 14:20:00|2377|2371|2373|2367|2378.3|2372.3|2371.8|2365.8|63
1669040700000|2022-11-21 14:25:00|2373.3|2367.3|2369.8|2363.8|2373.3|2367.3|2369|2363|88
1669041000000|2022-11-21 14:30:00|2370|2364|2366|2360|2370.8|2364.8|2366|2360|87
1669041300000|2022-11-21 14:35:00|2366.5|2360.5|2368.3|2362.3|2370.8|2364.8|2366|2360|88
1669041600000|2022-11-21 14:40:00|2368.5|2362.5|2369|2363|2370.8|2364.8|2368|2362|93
1669041900000|2022-11-21 14:45:00|2368.8|2362.8|2367.8|2361.8|2370.5|2364.5|2367.5|2361.5|102
1669042200000|2022-11-21 14:50:00|2368|2362|2365.3|2359.3|2368.3|2362.3|2365.3|2359.3|52
1669042500000|2022-11-21 14:55:00|2365.5|2359.5|2364.8|2358.8|2366.5|2360.5|2361|2355|83
1669042800000|2022-11-21 15:00:00|2365|2359|2364.5|2358.5|2366.5|2360.5|2361.8|2355.8|78
1669043100000|2022-11-21 15:05:00|2364.8|2358.8|2362.5|2356.5|2366.5|2360.5|2360.8|2354.8|78
1669043400000|2022-11-21 15:10:00|2362.8|2356.8|2361|2355|2365.5|2359.5|2360.3|2354.3|76
1669043700000|2022-11-21 15:15:00|2360.8|2354.8|2360.8|2354.8|2362.8|2356.8|2360.5|2354.5|79
1669044000000|2022-11-21 15:20:00|2361|2355|2359|2353|2361|2355|2358.5|2352.5|81
1669044300000|2022-11-21 15:25:00|2359.3|2353.3|2360.5|2354.5|2360.5|2354.5|2358.3|2352.3|72
1669044600000|2022-11-21 15:30:00|2360.8|2354.8|2364.5|2358.5|2365.3|2359.3|2360.3|2354.3|89
1669044900000|2022-11-21 15:35:00|2365|2359|2368.3|2362.3|2368.8|2362.8|2364|2358|97
1669045200000|2022-11-21 15:40:00|2368|2362|2369|2363|2370|2364|2366.8|2360.8|68
1669045500000|2022-11-21 15:45:00|2368.8|2362.8|2371.3|2365.3|2375.1|2369.1|2368.8|2362.8|110
1669045800000|2022-11-21 15:50:00|2371|2365|2374.3|2368.3|2374.9|2368.9|2369.5|2363.5|65
1669046100000|2022-11-21 15:55:00|2374|2368|2373.8|2367.8|2375.8|2369.8|2373.3|2367.3|90
1669046400000|2022-11-21 16:00:00|2373.5|2367.5|2378.8|2372.8|2379.3|2373.3|2373.3|2367.3|62
1669046700000|2022-11-21 16:05:00|2379|2373|2378.5|2372.5|2380.3|2374.3|2378.5|2372.5|91
1669047000000|2022-11-21 16:10:00|2378.3|2372.3|2381.5|2375.5|2382.3|2376.3|2378.3|2372.3|50
1669047300000|2022-11-21 16:15:00|2381.8|2375.8|2379.3|2373.3|2382.3|2376.3|2378.3|2372.3|57
1669047600000|2022-11-21 16:20:00|2379|2373|2376.3|2370.3|2379.5|2373.5|2376.3|2370.3|78
1669047900000|2022-11-21 16:25:00|2376.5|2370.5|2380.5|2374.5|2381.5|2375.5|2375.5|2369.5|70
1669048200000|2022-11-21 16:30:00|2380.3|2374.3|2379|2373|2384.6|2378.6|2378|2372|88
1669048500000|2022-11-21 16:35:00|2379.3|2373.3|2375.8|2369.8|2380.5|2374.5|2375|2369|63
1669048800000|2022-11-21 16:40:00|2375.5|2369.5|2370.5|2364.5|2375.8|2369.8|2370|2364|72
1669049100000|2022-11-21 16:45:00|2371|2365|2375.3|2369.3|2375.8|2369.8|2371|2365|82
1669049400000|2022-11-21 16:50:00|2375.5|2369.5|2376.8|2370.8|2378|2372|2375|2369|72
1669049700000|2022-11-21 16:55:00|2376.5|2370.5|2375|2369|2376.8|2370.8|2374.5|2368.5|96
1669050000000|2022-11-21 17:00:00|2375.3|2369.3|2382.5|2376.5|2384|2378|2374.3|2368.3|119
1669050300000|2022-11-21 17:05:00|2382.8|2376.8|2383|2377|2386.8|2380.8|2382.5|2376.5|72
1669050600000|2022-11-21 17:10:00|2382.8|2376.8|2381.3|2375.3|2384.8|2378.8|2380.8|2374.8|73
1669050900000|2022-11-21 17:15:00|2381.8|2375.8|2382.3|2376.3|2383|2377|2381.8|2375.8|43
1669051200000|2022-11-21 17:20:00|2382|2376|2377.8|2371.8|2382.5|2376.5|2377.8|2371.8|54
1669051500000|2022-11-21 17:25:00|2378|2372|2375.3|2369.3|2378.5|2372.5|2374|2368|80
1669051800000|2022-11-21 17:30:00|2375.8|2369.8|2376.5|2370.5|2376.8|2370.8|2374.8|2368.8|70
1669052100000|2022-11-21 17:35:00|2376.3|2370.3|2376.8|2370.8|2378|2372|2376.3|2370.3|57
1669052400000|2022-11-21 17:40:00|2376.3|2370.3|2378.3|2372.3|2378.5|2372.5|2376.3|2370.3|36
1669052700000|2022-11-21 17:45:00|2378.5|2372.5|2383.5|2377.5|2384|2378|2378.3|2372.3|44
1669053000000|2022-11-21 17:50:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2382.8|2376.8|39
1669053300000|2022-11-21 17:55:00|2383.5|2377.5|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|54
1669053600000|2022-11-21 18:00:00|2384|2378|2384.8|2378.8|2385.3|2379.3|2383.8|2377.8|64
1669053900000|2022-11-21 18:05:00|2385|2379|2384.8|2378.8|2385.3|2379.3|2384.5|2378.5|33
1669054200000|2022-11-21 18:10:00|2385|2379|2386|2380|2386|2380|2384.8|2378.8|37
1669054500000|2022-11-21 18:15:00|2385.8|2379.8|2386|2380|2386.5|2380.5|2385.8|2379.8|20
1669054800000|2022-11-21 18:20:00|2386.3|2380.3|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|39
1669055100000|2022-11-21 18:25:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386|2380|33
1669055400000|2022-11-21 18:30:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2385.3|2379.3|35
1669055700000|2022-11-21 18:35:00|2386.5|2380.5|2384.8|2378.8|2387|2381|2384.8|2378.8|44
1669056000000|2022-11-21 18:40:00|2385|2379|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|47
1669056300000|2022-11-21 18:45:00|2385|2379|2385.3|2379.3|2385.3|2379.3|2384.5|2378.5|32
1669056600000|2022-11-21 18:50:00|2384.5|2378.5|2385.5|2379.5|2385.5|2379.5|2383.5|2377.5|28
1669056900000|2022-11-21 18:55:00|2390|2375|2389.5|2374.5|2390|2375|2389.5|2374.5|4
1669078800000|2022-11-22 01:00:00|2394|2388|2392.9|2386.9|2394.5|2388.5|2392.4|2386.4|47
1669079100000|2022-11-22 01:05:00|2393.1|2387.1|2391.8|2385.8|2393.6|2387.6|2390.1|2384.1|86
1669079400000|2022-11-22 01:10:00|2392|2386|2392.3|2386.3|2393|2387|2391.3|2385.3|51
1669079700000|2022-11-22 01:15:00|2392|2386|2388.8|2382.8|2392|2386|2388.5|2382.5|47
1669080000000|2022-11-22 01:20:00|2389|2383|2391.5|2385.5|2392.8|2386.8|2389|2383|64
1669080300000|2022-11-22 01:25:00|2391.8|2385.8|2391.8|2385.8|2392.8|2386.8|2391.5|2385.5|40
1669080600000|2022-11-22 01:30:00|2392|2386|2392.3|2386.3|2393.3|2387.3|2391.8|2385.8|42
1669080900000|2022-11-22 01:35:00|2392|2386|2390.5|2384.5|2392.8|2386.8|2390.3|2384.3|59
1669081200000|2022-11-22 01:40:00|2390.8|2384.8|2391.8|2385.8|2392|2386|2389.8|2383.8|28
1669081500000|2022-11-22 01:45:00|2392|2386|2391.5|2385.5|2392.8|2386.8|2391.3|2385.3|20
1669081800000|2022-11-22 01:50:00|2391|2385|2390|2384|2391|2385|2389.5|2383.5|28
1669082100000|2022-11-22 01:55:00|2389.8|2383.8|2390.3|2384.3|2390.5|2384.5|2389.5|2383.5|34
1669082400000|2022-11-22 02:00:00|2390|2384|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|35
1669082700000|2022-11-22 02:05:00|2389.8|2383.8|2389|2383|2390|2384|2388.8|2382.8|39
1669083000000|2022-11-22 02:10:00|2389.3|2383.3|2390|2384|2390|2384|2389|2383|16
1669083300000|2022-11-22 02:15:00|2390.3|2384.3|2390.5|2384.5|2391|2385|2389.8|2383.8|42
1669083600000|2022-11-22 02:20:00|2390.8|2384.8|2391|2385|2391.3|2385.3|2390.5|2384.5|35
1669083900000|2022-11-22 02:25:00|2390.8|2384.8|2391|2385|2391.3|2385.3|2390.8|2384.8|14
1669084200000|2022-11-22 02:30:00|2391.3|2385.3|2390.5|2384.5|2391.5|2385.5|2388|2382|54
1669084500000|2022-11-22 02:35:00|2390.3|2384.3|2391.8|2385.8|2392.3|2386.3|2390|2384|63
1669084800000|2022-11-22 02:40:00|2392|2386|2391.3|2385.3|2392.5|2386.5|2391.3|2385.3|32
1669085100000|2022-11-22 02:45:00|2391|2385|2392|2386|2392|2386|2391|2385|26
1669085400000|2022-11-22 02:50:00|2391.8|2385.8|2393.3|2387.3|2393.8|2387.8|2390.8|2384.8|23
1669085700000|2022-11-22 02:55:00|2393.5|2387.5|2395.3|2389.3|2395.3|2389.3|2393.5|2387.5|29
1669086000000|2022-11-22 03:00:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2394|2388|34
1669086300000|2022-11-22 03:05:00|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|14
1669086600000|2022-11-22 03:10:00|2395|2389|2395.3|2389.3|2395.5|2389.5|2394.8|2388.8|7
1669086900000|2022-11-22 03:15:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394|2388|10
1669087200000|2022-11-22 03:20:00|2394.8|2388.8|2394.5|2388.5|2395.3|2389.3|2393.5|2387.5|23
1669087500000|2022-11-22 03:25:00|2394.8|2388.8|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|20
1669087800000|2022-11-22 03:30:00|2395|2389|2393.8|2387.8|2395|2389|2393.3|2387.3|25
1669088100000|2022-11-22 03:35:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2393.5|2387.5|9
1669088400000|2022-11-22 03:40:00|2393.8|2387.8|2392|2386|2394.3|2388.3|2392|2386|23
1669088700000|2022-11-22 03:45:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.8|2385.8|19
1669089000000|2022-11-22 03:50:00|2391.8|2385.8|2390.8|2384.8|2392.3|2386.3|2390.5|2384.5|21
1669089300000|2022-11-22 03:55:00|2390.5|2384.5|2391|2385|2391|2385|2390|2384|15
1669089600000|2022-11-22 04:00:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391|2385|18
1669089900000|2022-11-22 04:05:00|2391.5|2385.5|2393.5|2387.5|2394|2388|2391.5|2385.5|26
1669090200000|2022-11-22 04:10:00|2393.3|2387.3|2393.8|2387.8|2394.3|2388.3|2392.8|2386.8|8
1669090500000|2022-11-22 04:15:00|2393.5|2387.5|2394|2388|2394|2388|2393.5|2387.5|7
1669090800000|2022-11-22 04:20:00|2393.8|2387.8|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|9
1669091100000|2022-11-22 04:25:00|2393.5|2387.5|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|5
1669091400000|2022-11-22 04:30:00|2394|2388|2394|2388|2394.3|2388.3|2393.5|2387.5|21
1669091700000|2022-11-22 04:35:00|2393.8|2387.8|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|17
1669092000000|2022-11-22 04:40:00|2393.5|2387.5|2394|2388|2394.3|2388.3|2393.5|2387.5|27
1669092300000|2022-11-22 04:45:00|2393.8|2387.8|2393.5|2387.5|2394|2388|2393.3|2387.3|30
1669092600000|2022-11-22 04:50:00|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|7
1669092900000|2022-11-22 04:55:00|2393.5|2387.5|2394|2388|2394.3|2388.3|2393.5|2387.5|11
1669093200000|2022-11-22 05:00:00|2394.3|2388.3|2394|2388|2394.8|2388.8|2393.5|2387.5|50
1669093500000|2022-11-22 05:05:00|2394.3|2388.3|2393.8|2387.8|2394.5|2388.5|2392.8|2386.8|34
1669093800000|2022-11-22 05:10:00|2394|2388|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|8
1669094100000|2022-11-22 05:15:00|2393.5|2387.5|2393.3|2387.3|2395.3|2389.3|2393.3|2387.3|21
1669094400000|2022-11-22 05:20:00|2393|2387|2391.8|2385.8|2393.8|2387.8|2391.5|2385.5|25
1669094700000|2022-11-22 05:25:00|2391.5|2385.5|2390.5|2384.5|2392|2386|2390.3|2384.3|38
1669095000000|2022-11-22 05:30:00|2390.3|2384.3|2391.3|2385.3|2392.5|2386.5|2390.3|2384.3|92
1669095300000|2022-11-22 05:35:00|2391.5|2385.5|2390|2384|2391.8|2385.8|2390|2384|56
1669095600000|2022-11-22 05:40:00|2389.8|2383.8|2390|2384|2390.3|2384.3|2389.8|2383.8|40
1669095900000|2022-11-22 05:45:00|2390.3|2384.3|2389|2383|2391|2385|2388.8|2382.8|42
1669096200000|2022-11-22 05:50:00|2388.8|2382.8|2387.3|2381.3|2389|2383|2386.5|2380.5|43
1669096500000|2022-11-22 05:55:00|2387|2381|2387.8|2381.8|2388.5|2382.5|2387|2381|46
1669096800000|2022-11-22 06:00:00|2387.5|2381.5|2389|2383|2389.5|2383.5|2386.5|2380.5|47
1669097100000|2022-11-22 06:05:00|2389.3|2383.3|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|10
1669097400000|2022-11-22 06:10:00|2389.3|2383.3|2387.3|2381.3|2389.8|2383.8|2386.8|2380.8|24
1669097700000|2022-11-22 06:15:00|2387.5|2381.5|2387|2381|2387.8|2381.8|2386.3|2380.3|36
1669098000000|2022-11-22 06:20:00|2386.8|2380.8|2385.8|2379.8|2387|2381|2385.5|2379.5|76
1669098300000|2022-11-22 06:25:00|2386|2380|2385|2379|2386.3|2380.3|2384.5|2378.5|27
1669098600000|2022-11-22 06:30:00|2384.8|2378.8|2378.8|2372.8|2385.3|2379.3|2378|2372|60
1669098900000|2022-11-22 06:35:00|2379|2373|2381|2375|2381|2375|2379|2373|65
1669099200000|2022-11-22 06:40:00|2380.8|2374.8|2379.5|2373.5|2381|2375|2379.3|2373.3|24
1669099500000|2022-11-22 06:45:00|2379.8|2373.8|2380.3|2374.3|2381.3|2375.3|2379.5|2373.5|77
1669099800000|2022-11-22 06:50:00|2380|2374|2378.8|2372.8|2380.3|2374.3|2378.5|2372.5|47
1669100100000|2022-11-22 06:55:00|2379|2373|2377.3|2371.3|2379.3|2373.3|2377.3|2371.3|34
1669100400000|2022-11-22 07:00:00|2377|2371|2380.5|2374.5|2381.5|2375.5|2377|2371|51
1669100700000|2022-11-22 07:05:00|2380.3|2374.3|2380.5|2374.5|2382|2376|2379.5|2373.5|87
1669101000000|2022-11-22 07:10:00|2380.3|2374.3|2377.5|2371.5|2380.3|2374.3|2377.5|2371.5|34
1669101300000|2022-11-22 07:15:00|2377.8|2371.8|2377.5|2371.5|2379.3|2373.3|2377|2371|51
1669101600000|2022-11-22 07:20:00|2377.3|2371.3|2377.3|2371.3|2378.5|2372.5|2376.8|2370.8|59
1669101900000|2022-11-22 07:25:00|2377|2371|2377.5|2371.5|2379.3|2373.3|2377|2371|34
1669102200000|2022-11-22 07:30:00|2377.8|2371.8|2379.3|2373.3|2379.3|2373.3|2377.3|2371.3|25
1669102500000|2022-11-22 07:35:00|2379.5|2373.5|2379|2373|2381.3|2375.3|2379|2373|39
1669102800000|2022-11-22 07:40:00|2378.8|2372.8|2380.5|2374.5|2381|2375|2378.5|2372.5|30
1669103100000|2022-11-22 07:45:00|2380.8|2374.8|2381|2375|2382.8|2376.8|2380.5|2374.5|56
1669103400000|2022-11-22 07:50:00|2380.8|2374.8|2376.5|2370.5|2380.8|2374.8|2373|2367|75
1669103700000|2022-11-22 07:55:00|2376.8|2370.8|2372.8|2366.8|2377|2371|2372.8|2366.8|59
1669104000000|2022-11-22 08:00:00|2373|2367|2375.3|2369.3|2379.5|2373.5|2373|2367|150
1669104300000|2022-11-22 08:05:00|2375|2369|2375.3|2369.3|2379.5|2373.5|2374|2368|78
1669104600000|2022-11-22 08:10:00|2375|2369|2374.5|2368.5|2378.5|2372.5|2374.3|2368.3|79
1669104900000|2022-11-22 08:15:00|2374.3|2368.3|2375.3|2369.3|2377.8|2371.8|2373.8|2367.8|78
1669105200000|2022-11-22 08:20:00|2375.5|2369.5|2378|2372|2379.5|2373.5|2375.5|2369.5|75
1669105500000|2022-11-22 08:25:00|2378.5|2372.5|2387.1|2381.1|2390.5|2384.5|2378|2372|117
1669105800000|2022-11-22 08:30:00|2386.6|2380.6|2386|2380|2391|2385|2384.3|2378.3|114
1669106100000|2022-11-22 08:35:00|2386.3|2380.3|2384.8|2378.8|2388.5|2382.5|2383|2377|53
1669106400000|2022-11-22 08:40:00|2384.5|2378.5|2383|2377|2384.8|2378.8|2380.5|2374.5|56
1669106700000|2022-11-22 08:45:00|2382.8|2376.8|2388.3|2382.3|2388.5|2382.5|2382.8|2376.8|70
1669107000000|2022-11-22 08:50:00|2388.5|2382.5|2389|2383|2390.5|2384.5|2386.5|2380.5|60
1669107300000|2022-11-22 08:55:00|2389.3|2383.3|2389.5|2383.5|2390.3|2384.3|2388.8|2382.8|40
1669107600000|2022-11-22 09:00:00|2389.8|2383.8|2393.3|2387.3|2393.8|2387.8|2387.3|2381.3|65
1669107900000|2022-11-22 09:05:00|2393.8|2387.8|2392.3|2386.3|2393.8|2387.8|2389.5|2383.5|80
1669108200000|2022-11-22 09:10:00|2392|2386|2392|2386|2392.8|2386.8|2387.5|2381.5|78
1669108500000|2022-11-22 09:15:00|2392.3|2386.3|2384.8|2378.8|2392.8|2386.8|2383|2377|99
1669108800000|2022-11-22 09:20:00|2385|2379|2386|2380|2386.5|2380.5|2383.3|2377.3|59
1669109100000|2022-11-22 09:25:00|2385.8|2379.8|2385.3|2379.3|2386.8|2380.8|2383.5|2377.5|69
1669109400000|2022-11-22 09:30:00|2384.5|2378.5|2386.3|2380.3|2389.5|2383.5|2384.5|2378.5|103
1669109700000|2022-11-22 09:35:00|2386|2380|2391.5|2385.5|2391.8|2385.8|2385.8|2379.8|71
1669110000000|2022-11-22 09:40:00|2391.8|2385.8|2395.5|2389.5|2395.8|2389.8|2391.8|2385.8|83
1669110300000|2022-11-22 09:45:00|2395.8|2389.8|2407.1|2401.1|2409.4|2403.4|2395.8|2389.8|138
1669110600000|2022-11-22 09:50:00|2407.9|2401.9|2406.5|2400.5|2409.1|2403.1|2404|2398|117
1669110900000|2022-11-22 09:55:00|2406.8|2400.8|2409|2403|2411.5|2405.5|2405.9|2399.9|109
1669111200000|2022-11-22 10:00:00|2408.8|2402.8|2408.3|2402.3|2411.3|2405.3|2406.5|2400.5|82
1669111500000|2022-11-22 10:05:00|2407.5|2401.5|2404.3|2398.3|2408.5|2402.5|2403.3|2397.3|45
1669111800000|2022-11-22 10:10:00|2404|2398|2400.5|2394.5|2406.3|2400.3|2400.5|2394.5|66
1669112100000|2022-11-22 10:15:00|2400.3|2394.3|2406.3|2400.3|2406.3|2400.3|2400.3|2394.3|50
1669112400000|2022-11-22 10:20:00|2406|2400|2409.3|2403.3|2410.3|2404.3|2406|2400|41
1669112700000|2022-11-22 10:25:00|2409.5|2403.5|2418|2412|2421|2415|2409.5|2403.5|95
1669113000000|2022-11-22 10:30:00|2417.8|2411.8|2424.8|2418.8|2427|2421|2414.5|2408.5|131
1669113300000|2022-11-22 10:35:00|2424.5|2418.5|2422|2416|2427.5|2421.5|2421.3|2415.3|94
1669113600000|2022-11-22 10:40:00|2421.3|2415.3|2417.3|2411.3|2422|2416|2416.8|2410.8|65
1669113900000|2022-11-22 10:45:00|2417.5|2411.5|2419.8|2413.8|2420|2414|2416.8|2410.8|55
1669114200000|2022-11-22 10:50:00|2420|2414|2417.8|2411.8|2421|2415|2417.3|2411.3|71
1669114500000|2022-11-22 10:55:00|2417.5|2411.5|2418.3|2412.3|2421.8|2415.8|2417.5|2411.5|53
1669114800000|2022-11-22 11:00:00|2418|2412|2423|2417|2423.3|2417.3|2417.3|2411.3|58
1669115100000|2022-11-22 11:05:00|2423.3|2417.3|2420.5|2414.5|2424|2418|2419.3|2413.3|64
1669115400000|2022-11-22 11:10:00|2420.3|2414.3|2415.8|2409.8|2421|2415|2415.8|2409.8|70
1669115700000|2022-11-22 11:15:00|2415.5|2409.5|2417|2411|2418.3|2412.3|2414.8|2408.8|61
1669116000000|2022-11-22 11:20:00|2417.3|2411.3|2422|2416|2422|2416|2417.3|2411.3|64
1669116300000|2022-11-22 11:25:00|2422.3|2416.3|2418.3|2412.3|2422.5|2416.5|2418.3|2412.3|47
1669116600000|2022-11-22 11:30:00|2417.8|2411.8|2417.5|2411.5|2418.3|2412.3|2415.5|2409.5|90
1669116900000|2022-11-22 11:35:00|2417.3|2411.3|2418|2412|2420|2414|2416|2410|59
1669117200000|2022-11-22 11:40:00|2417.8|2411.8|2413.8|2407.8|2417.8|2411.8|2412.3|2406.3|38
1669117500000|2022-11-22 11:45:00|2413.5|2407.5|2413.3|2407.3|2415|2409|2411|2405|50
1669117800000|2022-11-22 11:50:00|2413.5|2407.5|2414|2408|2415.8|2409.8|2413.5|2407.5|47
1669118100000|2022-11-22 11:55:00|2414.3|2408.3|2417.3|2411.3|2418.3|2412.3|2414|2408|59
1669118400000|2022-11-22 12:00:00|2418.8|2412.8|2417.5|2411.5|2418.8|2412.8|2416.5|2410.5|46
1669118700000|2022-11-22 12:05:00|2417.8|2411.8|2417.3|2411.3|2419.5|2413.5|2417.3|2411.3|31
1669119000000|2022-11-22 12:10:00|2417.5|2411.5|2417.5|2411.5|2418.8|2412.8|2417|2411|24
1669119300000|2022-11-22 12:15:00|2418|2412|2417.8|2411.8|2419.5|2413.5|2416.5|2410.5|44
1669119600000|2022-11-22 12:20:00|2417.5|2411.5|2412.3|2406.3|2417.5|2411.5|2411.3|2405.3|54
1669119900000|2022-11-22 12:25:00|2413.5|2407.5|2412|2406|2415|2409|2412|2406|54
1669120200000|2022-11-22 12:30:00|2411.8|2405.8|2416|2410|2417.5|2411.5|2411.8|2405.8|50
1669120500000|2022-11-22 12:35:00|2415.8|2409.8|2415.5|2409.5|2416.8|2410.8|2413|2407|69
1669120800000|2022-11-22 12:40:00|2415|2409|2411|2405|2416|2410|2411|2405|59
1669121100000|2022-11-22 12:45:00|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2410.5|2404.5|45
1669121400000|2022-11-22 12:50:00|2411.5|2405.5|2414.5|2408.5|2414.8|2408.8|2411|2405|66
1669121700000|2022-11-22 12:55:00|2414.8|2408.8|2420.5|2414.5|2421.3|2415.3|2411.3|2405.3|111
1669122000000|2022-11-22 13:00:00|2420.8|2414.8|2417.8|2411.8|2420.8|2414.8|2413.9|2407.9|241
1669122300000|2022-11-22 13:05:00|2418|2412|2419|2413|2421.3|2415.3|2417.8|2411.8|81
1669122600000|2022-11-22 13:10:00|2418.8|2412.8|2420.5|2414.5|2421.3|2415.3|2418.8|2412.8|57
1669122900000|2022-11-22 13:15:00|2421|2415|2427.5|2421.5|2430|2424|2420.5|2414.5|135
1669123200000|2022-11-22 13:20:00|2427.3|2421.3|2430.3|2424.3|2431.5|2425.5|2427.3|2421.3|110
1669123500000|2022-11-22 13:25:00|2430|2424|2432.5|2426.5|2432.8|2426.8|2429.8|2423.8|101
1669123800000|2022-11-22 13:30:00|2432.8|2426.8|2429.8|2423.8|2432.8|2426.8|2429|2423|100
1669124100000|2022-11-22 13:35:00|2430|2424|2426.3|2420.3|2430.5|2424.5|2426|2420|59
1669124400000|2022-11-22 13:40:00|2426|2420|2425.8|2419.8|2427.8|2421.8|2425.3|2419.3|93
1669124700000|2022-11-22 13:45:00|2426.5|2420.5|2427.3|2421.3|2427.5|2421.5|2425.3|2419.3|33
1669125000000|2022-11-22 13:50:00|2427|2421|2429.5|2423.5|2430.5|2424.5|2425.3|2419.3|86
1669125300000|2022-11-22 13:55:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2428|2422|67
1669125600000|2022-11-22 14:00:00|2429.8|2423.8|2428.3|2422.3|2429.8|2423.8|2426.3|2420.3|73
1669125900000|2022-11-22 14:05:00|2428.5|2422.5|2429|2423|2430.3|2424.3|2428.5|2422.5|31
1669126200000|2022-11-22 14:10:00|2428.8|2422.8|2429|2423|2430|2424|2427|2421|42
1669126500000|2022-11-22 14:15:00|2429.3|2423.3|2428|2422|2429.8|2423.8|2427.5|2421.5|48
1669126800000|2022-11-22 14:20:00|2428.3|2422.3|2427.3|2421.3|2429.5|2423.5|2424|2418|76
1669127100000|2022-11-22 14:25:00|2427|2421|2426.8|2420.8|2427.5|2421.5|2426.3|2420.3|40
1669127400000|2022-11-22 14:30:00|2427|2421|2420.8|2414.8|2428.3|2422.3|2419.8|2413.8|128
1669127700000|2022-11-22 14:35:00|2421.8|2415.8|2424.5|2418.5|2425|2419|2421.3|2415.3|98
1669128000000|2022-11-22 14:40:00|2424.8|2418.8|2426.8|2420.8|2427.5|2421.5|2424.5|2418.5|91
1669128300000|2022-11-22 14:45:00|2427.3|2421.3|2427|2421|2428.8|2422.8|2426.8|2420.8|59
1669128600000|2022-11-22 14:50:00|2427.3|2421.3|2427|2421|2427.5|2421.5|2426.3|2420.3|67
1669128900000|2022-11-22 14:55:00|2427.3|2421.3|2425.3|2419.3|2427.8|2421.8|2424|2418|87
1669129200000|2022-11-22 15:00:00|2425.5|2419.5|2428|2422|2429|2423|2425.3|2419.3|80
1669129500000|2022-11-22 15:05:00|2427.8|2421.8|2425.5|2419.5|2429|2423|2425.5|2419.5|113
1669129800000|2022-11-22 15:10:00|2425.8|2419.8|2425.3|2419.3|2427.3|2421.3|2424.5|2418.5|55
1669130100000|2022-11-22 15:15:00|2425.5|2419.5|2420.5|2414.5|2426.8|2420.8|2420.3|2414.3|56
1669130400000|2022-11-22 15:20:00|2420.3|2414.3|2424.3|2418.3|2425.5|2419.5|2420.3|2414.3|54
1669130700000|2022-11-22 15:25:00|2424|2418|2426.8|2420.8|2428.8|2422.8|2424|2418|55
1669131000000|2022-11-22 15:30:00|2427|2421|2427.3|2421.3|2428.3|2422.3|2425|2419|57
1669131300000|2022-11-22 15:35:00|2427.5|2421.5|2424.5|2418.5|2427.5|2421.5|2422.8|2416.8|53
1669131600000|2022-11-22 15:40:00|2424.3|2418.3|2419.8|2413.8|2424.5|2418.5|2419.5|2413.5|66
1669131900000|2022-11-22 15:45:00|2419.5|2413.5|2419.8|2413.8|2422.3|2416.3|2419.3|2413.3|72
1669132200000|2022-11-22 15:50:00|2420|2414|2423.3|2417.3|2424|2418|2420|2414|79
1669132500000|2022-11-22 15:55:00|2423.5|2417.5|2426.3|2420.3|2426.5|2420.5|2423.5|2417.5|48
1669132800000|2022-11-22 16:00:00|2426.5|2420.5|2426.5|2420.5|2427|2421|2422.3|2416.3|62
1669133100000|2022-11-22 16:05:00|2426.8|2420.8|2425.3|2419.3|2427.8|2421.8|2424.8|2418.8|51
1669133400000|2022-11-22 16:10:00|2425.5|2419.5|2428.3|2422.3|2428.3|2422.3|2425.5|2419.5|50
1669133700000|2022-11-22 16:15:00|2428.5|2422.5|2429.3|2423.3|2429.8|2423.8|2426.3|2420.3|92
1669134000000|2022-11-22 16:20:00|2429|2423|2431.3|2425.3|2431.5|2425.5|2429|2423|58
1669134300000|2022-11-22 16:25:00|2431.5|2425.5|2432.3|2426.3|2432.5|2426.5|2431.3|2425.3|33
1669134600000|2022-11-22 16:30:00|2432|2426|2429.8|2423.8|2434.3|2428.3|2429.3|2423.3|96
1669134900000|2022-11-22 16:35:00|2430|2424|2425.8|2419.8|2431.3|2425.3|2425.3|2419.3|79
1669135200000|2022-11-22 16:40:00|2426|2420|2427.8|2421.8|2430.8|2424.8|2425.8|2419.8|51
1669135500000|2022-11-22 16:45:00|2427.5|2421.5|2430.3|2424.3|2431.3|2425.3|2427.3|2421.3|56
1669135800000|2022-11-22 16:50:00|2430.8|2424.8|2432.5|2426.5|2432.5|2426.5|2430.3|2424.3|53
1669136100000|2022-11-22 16:55:00|2432.3|2426.3|2436.5|2430.5|2436.5|2430.5|2432.3|2426.3|56
1669136400000|2022-11-22 17:00:00|2436.3|2430.3|2434.3|2428.3|2436.8|2430.8|2434|2428|62
1669136700000|2022-11-22 17:05:00|2434.5|2428.5|2433.5|2427.5|2434.5|2428.5|2432.8|2426.8|40
1669137000000|2022-11-22 17:10:00|2433.8|2427.8|2435.5|2429.5|2436|2430|2433.3|2427.3|44
1669137300000|2022-11-22 17:15:00|2435.8|2429.8|2435.3|2429.3|2436.5|2430.5|2432.8|2426.8|53
1669137600000|2022-11-22 17:20:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2434|2428|26
1669137900000|2022-11-22 17:25:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.3|2428.3|80
1669138200000|2022-11-22 17:30:00|2435|2429|2435|2429|2435.8|2429.8|2434.5|2428.5|73
1669138500000|2022-11-22 17:35:00|2435.3|2429.3|2434.8|2428.8|2435.8|2429.8|2434.5|2428.5|74
1669138800000|2022-11-22 17:40:00|2435.3|2429.3|2433.8|2427.8|2435.3|2429.3|2433.5|2427.5|72
1669139100000|2022-11-22 17:45:00|2433.5|2427.5|2435.3|2429.3|2435.8|2429.8|2433.5|2427.5|57
1669139400000|2022-11-22 17:50:00|2435|2429|2440.5|2434.5|2441.3|2435.3|2435|2429|72
1669139700000|2022-11-22 17:55:00|2440.3|2434.3|2438.8|2432.8|2441|2435|2438.8|2432.8|86
1669140000000|2022-11-22 18:00:00|2439|2433|2440.5|2434.5|2440.5|2434.5|2438.5|2432.5|40
1669140300000|2022-11-22 18:05:00|2440.3|2434.3|2440.3|2434.3|2441.3|2435.3|2438.8|2432.8|31
1669140600000|2022-11-22 18:10:00|2440|2434|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|14
1669140900000|2022-11-22 18:15:00|2439.3|2433.3|2441.5|2435.5|2441.5|2435.5|2439.3|2433.3|22
1669141200000|2022-11-22 18:20:00|2441.3|2435.3|2441.3|2435.3|2442|2436|2440.5|2434.5|55
1669141500000|2022-11-22 18:25:00|2441.5|2435.5|2441.3|2435.3|2442|2436|2440.8|2434.8|35
1669141800000|2022-11-22 18:30:00|2441|2435|2440.8|2434.8|2441|2435|2440.5|2434.5|14
1669142100000|2022-11-22 18:35:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|30
1669142400000|2022-11-22 18:40:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|20
1669142700000|2022-11-22 18:45:00|2441|2435|2441|2435|2441.8|2435.8|2440.8|2434.8|27
1669143000000|2022-11-22 18:50:00|2440.8|2434.8|2440.8|2434.8|2442.3|2436.3|2440.5|2434.5|42
1669143300000|2022-11-22 18:55:00|2441|2435|2444.3|2429.3|2445.5|2435.3|2440.8|2428.3|13
1669165200000|2022-11-23 01:00:00|2436.9|2430.9|2436.4|2430.4|2437.1|2431.1|2433.9|2427.9|59
1669165500000|2022-11-23 01:05:00|2436.6|2430.6|2436|2430|2438.6|2432.6|2435.8|2429.8|89
1669165800000|2022-11-23 01:10:00|2436.3|2430.3|2423.8|2417.8|2437|2431|2423.8|2417.8|111
1669166100000|2022-11-23 01:15:00|2423.6|2417.6|2421.3|2415.3|2424.9|2418.9|2420.5|2414.5|90
1669166400000|2022-11-23 01:20:00|2421.8|2415.8|2419.3|2413.3|2421.8|2415.8|2418.8|2412.8|69
1669166700000|2022-11-23 01:25:00|2419.8|2413.8|2420.3|2414.3|2421.5|2415.5|2419|2413|59
1669167000000|2022-11-23 01:30:00|2420|2414|2422.8|2416.8|2422.8|2416.8|2419|2413|87
1669167300000|2022-11-23 01:35:00|2423|2417|2423|2417|2423.3|2417.3|2421.3|2415.3|43
1669167600000|2022-11-23 01:40:00|2423.3|2417.3|2423|2417|2423.8|2417.8|2422|2416|35
1669167900000|2022-11-23 01:45:00|2422.8|2416.8|2419|2413|2423.3|2417.3|2418.8|2412.8|43
1669168200000|2022-11-23 01:50:00|2418.8|2412.8|2419.3|2413.3|2419.3|2413.3|2417.5|2411.5|30
1669168500000|2022-11-23 01:55:00|2419|2413|2419.8|2413.8|2420.8|2414.8|2419|2413|45
1669168800000|2022-11-23 02:00:00|2419.5|2413.5|2421.5|2415.5|2421.8|2415.8|2419|2413|62
1669169100000|2022-11-23 02:05:00|2421.8|2415.8|2423|2417|2423.3|2417.3|2421.3|2415.3|73
1669169400000|2022-11-23 02:10:00|2422.8|2416.8|2421.3|2415.3|2423|2417|2421|2415|47
1669169700000|2022-11-23 02:15:00|2421|2415|2422|2416|2422|2416|2420.3|2414.3|14
1669170000000|2022-11-23 02:20:00|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|26
1669170300000|2022-11-23 02:25:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2422|2416|29
1669170600000|2022-11-23 02:30:00|2423|2417|2418.5|2412.5|2424.8|2418.8|2417.3|2411.3|83
1669170900000|2022-11-23 02:35:00|2418.3|2412.3|2419.3|2413.3|2419.8|2413.8|2418.3|2412.3|22
1669171200000|2022-11-23 02:40:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2418.3|2412.3|30
1669171500000|2022-11-23 02:45:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|8
1669171800000|2022-11-23 02:50:00|2419|2413|2420|2414|2421.3|2415.3|2418.8|2412.8|15
1669172100000|2022-11-23 02:55:00|2420.3|2414.3|2420.8|2414.8|2421|2415|2420.3|2414.3|34
1669172400000|2022-11-23 03:00:00|2420.5|2414.5|2418.5|2412.5|2420.8|2414.8|2418.5|2412.5|30
1669172700000|2022-11-23 03:05:00|2418.8|2412.8|2419.5|2413.5|2419.8|2413.8|2418.5|2412.5|18
1669173000000|2022-11-23 03:10:00|2419.3|2413.3|2415.8|2409.8|2419.8|2413.8|2415.3|2409.3|49
1669173300000|2022-11-23 03:15:00|2416.5|2410.5|2419.3|2413.3|2419.5|2413.5|2416|2410|53
1669173600000|2022-11-23 03:20:00|2419.5|2413.5|2420.3|2414.3|2420.5|2414.5|2418.8|2412.8|43
1669173900000|2022-11-23 03:25:00|2420.5|2414.5|2418.5|2412.5|2420.5|2414.5|2418|2412|31
1669174200000|2022-11-23 03:30:00|2418.3|2412.3|2419.5|2413.5|2420.8|2414.8|2418.3|2412.3|84
1669174500000|2022-11-23 03:35:00|2419.3|2413.3|2415|2409|2419.3|2413.3|2414.5|2408.5|51
1669174800000|2022-11-23 03:40:00|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415|2409|14
1669175100000|2022-11-23 03:45:00|2415.3|2409.3|2417|2411|2418|2412|2415.3|2409.3|40
1669175400000|2022-11-23 03:50:00|2416.8|2410.8|2415|2409|2417.8|2411.8|2414.8|2408.8|20
1669175700000|2022-11-23 03:55:00|2414.8|2408.8|2415.3|2409.3|2416.3|2410.3|2414.8|2408.8|21
1669176000000|2022-11-23 04:00:00|2415|2409|2415|2409|2415|2409|2414.3|2408.3|31
1669176300000|2022-11-23 04:05:00|2414.8|2408.8|2416|2410|2416|2410|2414.8|2408.8|23
1669176600000|2022-11-23 04:10:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.5|2409.5|17
1669176900000|2022-11-23 04:15:00|2416|2410|2416.3|2410.3|2417.8|2411.8|2416|2410|21
1669177200000|2022-11-23 04:20:00|2416|2410|2415.8|2409.8|2416|2410|2415|2409|17
1669177500000|2022-11-23 04:25:00|2416|2410|2416|2410|2416|2410|2415.3|2409.3|17
1669177800000|2022-11-23 04:30:00|2415.8|2409.8|2415.8|2409.8|2416|2410|2415.3|2409.3|24
1669178100000|2022-11-23 04:35:00|2416|2410|2415|2409|2416|2410|2414.8|2408.8|26
1669178400000|2022-11-23 04:40:00|2414.8|2408.8|2415.3|2409.3|2415.8|2409.8|2414.5|2408.5|30
1669178700000|2022-11-23 04:45:00|2415|2409|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|12
1669179000000|2022-11-23 04:50:00|2415|2409|2415|2409|2415.3|2409.3|2415|2409|5
1669179300000|2022-11-23 04:55:00|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|4
1669179600000|2022-11-23 05:00:00|2415.3|2409.3|2417|2411|2417.8|2411.8|2415|2409|18
1669179900000|2022-11-23 05:05:00|2416.8|2410.8|2415.8|2409.8|2417.3|2411.3|2415.8|2409.8|20
1669180200000|2022-11-23 05:10:00|2415.3|2409.3|2415.8|2409.8|2416|2410|2415.3|2409.3|7
1669180500000|2022-11-23 05:15:00|2416|2410|2415.8|2409.8|2416.5|2410.5|2415.3|2409.3|15
1669180800000|2022-11-23 05:20:00|2416|2410|2418.8|2412.8|2418.8|2412.8|2415.8|2409.8|13
1669181100000|2022-11-23 05:25:00|2418.5|2412.5|2419.3|2413.3|2420.5|2414.5|2417.5|2411.5|30
1669181400000|2022-11-23 05:30:00|2419|2413|2415|2409|2419|2413|2414.5|2408.5|43
1669181700000|2022-11-23 05:35:00|2414.8|2408.8|2415.3|2409.3|2417|2411|2414.8|2408.8|47
1669182000000|2022-11-23 05:40:00|2415|2409|2416.3|2410.3|2416.8|2410.8|2415|2409|40
1669182300000|2022-11-23 05:45:00|2416|2410|2416|2410|2416.3|2410.3|2415.8|2409.8|43
1669182600000|2022-11-23 05:50:00|2415.8|2409.8|2417|2411|2417.3|2411.3|2415.8|2409.8|15
1669182900000|2022-11-23 05:55:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416|2410|25
1669183200000|2022-11-23 06:00:00|2416.3|2410.3|2415.8|2409.8|2416.5|2410.5|2415.3|2409.3|23
1669183500000|2022-11-23 06:05:00|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.8|2408.8|26
1669183800000|2022-11-23 06:10:00|2415.3|2409.3|2416.3|2410.3|2416.3|2410.3|2415|2409|17
1669184100000|2022-11-23 06:15:00|2416.5|2410.5|2417|2411|2419|2413|2416.5|2410.5|22
1669184400000|2022-11-23 06:20:00|2417.3|2411.3|2418|2412|2419|2413|2416.8|2410.8|33
1669184700000|2022-11-23 06:25:00|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2416|2410|39
1669185000000|2022-11-23 06:30:00|2417|2411|2419|2413|2419.3|2413.3|2417|2411|37
1669185300000|2022-11-23 06:35:00|2419.3|2413.3|2420.3|2414.3|2421.8|2415.8|2418.8|2412.8|30
1669185600000|2022-11-23 06:40:00|2420.5|2414.5|2420.8|2414.8|2421.3|2415.3|2420.3|2414.3|31
1669185900000|2022-11-23 06:45:00|2421|2415|2422.8|2416.8|2423.5|2417.5|2420.5|2414.5|64
1669186200000|2022-11-23 06:50:00|2422.5|2416.5|2424.3|2418.3|2425|2419|2422.5|2416.5|50
1669186500000|2022-11-23 06:55:00|2424.5|2418.5|2423.3|2417.3|2425|2419|2422.8|2416.8|63
1669186800000|2022-11-23 07:00:00|2423|2417|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|27
1669187100000|2022-11-23 07:05:00|2423.3|2417.3|2425.3|2419.3|2425.5|2419.5|2423.3|2417.3|14
1669187400000|2022-11-23 07:10:00|2425|2419|2425.3|2419.3|2425.3|2419.3|2423.8|2417.8|24
1669187700000|2022-11-23 07:15:00|2425|2419|2424.8|2418.8|2425.5|2419.5|2424|2418|23
1669188000000|2022-11-23 07:20:00|2424.5|2418.5|2425.3|2419.3|2425.3|2419.3|2424|2418|39
1669188300000|2022-11-23 07:25:00|2425|2419|2427.3|2421.3|2427.5|2421.5|2425|2419|23
1669188600000|2022-11-23 07:30:00|2427.5|2421.5|2429.5|2423.5|2430.8|2424.8|2427.3|2421.3|37
1669188900000|2022-11-23 07:35:00|2429.3|2423.3|2431|2425|2432.5|2426.5|2429|2423|33
1669189200000|2022-11-23 07:40:00|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2429.3|2423.3|30
1669189500000|2022-11-23 07:45:00|2432|2426|2435.5|2429.5|2437.3|2431.3|2431.5|2425.5|52
1669189800000|2022-11-23 07:50:00|2435.3|2429.3|2438|2432|2440|2434|2435|2429|106
1669190100000|2022-11-23 07:55:00|2437.8|2431.8|2441.5|2435.5|2443.4|2437.4|2437.3|2431.3|103
1669190400000|2022-11-23 08:00:00|2441.3|2435.3|2430.3|2424.3|2441.8|2435.8|2429|2423|107
1669190700000|2022-11-23 08:05:00|2429.8|2423.8|2425.8|2419.8|2430|2424|2424.3|2418.3|81
1669191000000|2022-11-23 08:10:00|2425.5|2419.5|2427.5|2421.5|2428.3|2422.3|2425|2419|80
1669191300000|2022-11-23 08:15:00|2427.8|2421.8|2427|2421|2428.8|2422.8|2425.3|2419.3|58
1669191600000|2022-11-23 08:20:00|2427.3|2421.3|2426.3|2420.3|2430.5|2424.5|2426|2420|47
1669191900000|2022-11-23 08:25:00|2426.5|2420.5|2426.8|2420.8|2428|2422|2425.8|2419.8|29
1669192200000|2022-11-23 08:30:00|2427.5|2421.5|2424|2418|2427.5|2421.5|2422.5|2416.5|77
1669192500000|2022-11-23 08:35:00|2423.8|2417.8|2422.5|2416.5|2426.3|2420.3|2422|2416|66
1669192800000|2022-11-23 08:40:00|2422.3|2416.3|2419.3|2413.3|2424|2418|2419.3|2413.3|71
1669193100000|2022-11-23 08:45:00|2419.5|2413.5|2417.5|2411.5|2421.3|2415.3|2417.3|2411.3|41
1669193400000|2022-11-23 08:50:00|2418|2412|2420|2414|2420.8|2414.8|2416.8|2410.8|61
1669193700000|2022-11-23 08:55:00|2420.3|2414.3|2418.8|2412.8|2421|2415|2418.3|2412.3|30
1669194000000|2022-11-23 09:00:00|2419|2413|2418.3|2412.3|2421.3|2415.3|2415|2409|86
1669194300000|2022-11-23 09:05:00|2418|2412|2416|2410|2418|2412|2415.3|2409.3|37
1669194600000|2022-11-23 09:10:00|2415.8|2409.8|2409|2403|2418.5|2412.5|2409|2403|83
1669194900000|2022-11-23 09:15:00|2408.8|2402.8|2409|2403|2410.3|2404.3|2407.3|2401.3|42
1669195200000|2022-11-23 09:20:00|2408.8|2402.8|2407.5|2401.5|2409.3|2403.3|2404.3|2398.3|57
1669195500000|2022-11-23 09:25:00|2407.8|2401.8|2407.8|2401.8|2408.5|2402.5|2406.5|2400.5|48
1669195800000|2022-11-23 09:30:00|2408|2402|2407.3|2401.3|2408.3|2402.3|2405.8|2399.8|58
1669196100000|2022-11-23 09:35:00|2407|2401|2406|2400|2409|2403|2406|2400|59
1669196400000|2022-11-23 09:40:00|2405.8|2399.8|2407.5|2401.5|2409|2403|2405.5|2399.5|48
1669196700000|2022-11-23 09:45:00|2408|2402|2407.5|2401.5|2409|2403|2405.8|2399.8|72
1669197000000|2022-11-23 09:50:00|2408|2402|2407.5|2401.5|2409.5|2403.5|2406.5|2400.5|44
1669197300000|2022-11-23 09:55:00|2407.3|2401.3|2406.3|2400.3|2407.5|2401.5|2405.8|2399.8|52
1669197600000|2022-11-23 10:00:00|2405.8|2399.8|2403|2397|2406|2400|2403|2397|29
1669197900000|2022-11-23 10:05:00|2402.8|2396.8|2407|2401|2407|2401|2402.5|2396.5|47
1669198200000|2022-11-23 10:10:00|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2404.3|2398.3|43
1669198500000|2022-11-23 10:15:00|2405.8|2399.8|2407|2401|2407.3|2401.3|2404|2398|39
1669198800000|2022-11-23 10:20:00|2406.8|2400.8|2404.5|2398.5|2406.8|2400.8|2403.8|2397.8|37
1669199100000|2022-11-23 10:25:00|2404.3|2398.3|2403.3|2397.3|2404.8|2398.8|2402.5|2396.5|43
1669199400000|2022-11-23 10:30:00|2403.5|2397.5|2406.3|2400.3|2406.5|2400.5|2403.3|2397.3|49
1669199700000|2022-11-23 10:35:00|2406|2400|2405.8|2399.8|2407.5|2401.5|2404.5|2398.5|34
1669200000000|2022-11-23 10:40:00|2406|2400|2407.8|2401.8|2408.5|2402.5|2406|2400|63
1669200300000|2022-11-23 10:45:00|2408|2402|2408.3|2402.3|2410|2404|2407.5|2401.5|43
1669200600000|2022-11-23 10:50:00|2408.5|2402.5|2404.8|2398.8|2408.5|2402.5|2404.8|2398.8|32
1669200900000|2022-11-23 10:55:00|2404.5|2398.5|2396.3|2390.3|2405|2399|2394|2388|68
1669201200000|2022-11-23 11:00:00|2396|2390|2392.5|2386.5|2396|2390|2391.3|2385.3|76
1669201500000|2022-11-23 11:05:00|2392.3|2386.3|2398|2392|2399|2393|2392.3|2386.3|40
1669201800000|2022-11-23 11:10:00|2397.8|2391.8|2396.8|2390.8|2399|2393|2396|2390|52
1669202100000|2022-11-23 11:15:00|2397.3|2391.3|2400.3|2394.3|2401|2395|2396.8|2390.8|52
1669202400000|2022-11-23 11:20:00|2400|2394|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|38
1669202700000|2022-11-23 11:25:00|2400.5|2394.5|2396.8|2390.8|2401|2395|2396.8|2390.8|28
1669203000000|2022-11-23 11:30:00|2397|2391|2396.8|2390.8|2398.3|2392.3|2396.5|2390.5|19
1669203300000|2022-11-23 11:35:00|2397.3|2391.3|2397.8|2391.8|2399|2393|2396|2390|48
1669203600000|2022-11-23 11:40:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2395.8|2389.8|22
1669203900000|2022-11-23 11:45:00|2398.3|2392.3|2400.5|2394.5|2400.8|2394.8|2398.3|2392.3|24
1669204200000|2022-11-23 11:50:00|2400.8|2394.8|2401|2395|2403.5|2397.5|2400.8|2394.8|53
1669204500000|2022-11-23 11:55:00|2400.8|2394.8|2399.5|2393.5|2402.8|2396.8|2397.5|2391.5|50
1669204800000|2022-11-23 12:00:00|2399.8|2393.8|2402.3|2396.3|2402.5|2396.5|2399.5|2393.5|32
1669205100000|2022-11-23 12:05:00|2402|2396|2403.5|2397.5|2405.3|2399.3|2401.8|2395.8|46
1669205400000|2022-11-23 12:10:00|2404|2398|2402.3|2396.3|2405|2399|2402|2396|30
1669205700000|2022-11-23 12:15:00|2402.5|2396.5|2397.5|2391.5|2402.8|2396.8|2395.8|2389.8|48
1669206000000|2022-11-23 12:20:00|2397.8|2391.8|2400|2394|2400.3|2394.3|2397.8|2391.8|36
1669206300000|2022-11-23 12:25:00|2400.3|2394.3|2402.5|2396.5|2403.5|2397.5|2399.8|2393.8|27
1669206600000|2022-11-23 12:30:00|2402.8|2396.8|2400.8|2394.8|2402.8|2396.8|2399.5|2393.5|37
1669206900000|2022-11-23 12:35:00|2400.5|2394.5|2401.8|2395.8|2402.3|2396.3|2400.3|2394.3|50
1669207200000|2022-11-23 12:40:00|2401.5|2395.5|2397.5|2391.5|2401.5|2395.5|2396.3|2390.3|41
1669207500000|2022-11-23 12:45:00|2397.3|2391.3|2398|2392|2399.3|2393.3|2395.3|2389.3|62
1669207800000|2022-11-23 12:50:00|2397.8|2391.8|2400|2394|2400.3|2394.3|2397.8|2391.8|61
1669208100000|2022-11-23 12:55:00|2399.8|2393.8|2393.6|2387.6|2400.5|2394.5|2392.4|2386.4|168
1669208400000|2022-11-23 13:00:00|2393.4|2387.4|2396.3|2390.3|2396.5|2390.5|2393.1|2387.1|125
1669208700000|2022-11-23 13:05:00|2396|2390|2399.5|2393.5|2401.3|2395.3|2395.5|2389.5|104
1669209000000|2022-11-23 13:10:00|2399.3|2393.3|2402.5|2396.5|2403|2397|2397.8|2391.8|103
1669209300000|2022-11-23 13:15:00|2401.6|2395.6|2404|2398|2404.3|2398.3|2400|2394|99
1669209600000|2022-11-23 13:20:00|2404.3|2398.3|2400|2394|2405|2399|2400|2394|65
1669209900000|2022-11-23 13:25:00|2400.3|2394.3|2398.3|2392.3|2402|2396|2398.3|2392.3|61
1669210200000|2022-11-23 13:30:00|2397.8|2391.8|2405.8|2399.8|2405.8|2399.8|2397.8|2391.8|198
1669210500000|2022-11-23 13:35:00|2405.5|2399.5|2405|2399|2406.5|2400.5|2404.3|2398.3|92
1669210800000|2022-11-23 13:40:00|2404.5|2398.5|2401|2395|2405.3|2399.3|2400|2394|169
1669211100000|2022-11-23 13:45:00|2400.8|2394.8|2399.5|2393.5|2401|2395|2395|2389|91
1669211400000|2022-11-23 13:50:00|2399.8|2393.8|2403|2397|2404|2398|2399.8|2393.8|140
1669211700000|2022-11-23 13:55:00|2402.8|2396.8|2406.3|2400.3|2407.3|2401.3|2402.5|2396.5|79
1669212000000|2022-11-23 14:00:00|2406|2400|2407.3|2401.3|2407.3|2401.3|2403.8|2397.8|77
1669212300000|2022-11-23 14:05:00|2407|2401|2406.3|2400.3|2407.5|2401.5|2404|2398|55
1669212600000|2022-11-23 14:10:00|2406.5|2400.5|2405.8|2399.8|2407.5|2401.5|2405.8|2399.8|55
1669212900000|2022-11-23 14:15:00|2405.5|2399.5|2405.8|2399.8|2406.8|2400.8|2404.8|2398.8|55
1669213200000|2022-11-23 14:20:00|2406|2400|2406|2400|2406.8|2400.8|2405|2399|50
1669213500000|2022-11-23 14:25:00|2406.3|2400.3|2408.5|2402.5|2409.3|2403.3|2404.8|2398.8|50
1669213800000|2022-11-23 14:30:00|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2407.8|2401.8|89
1669214100000|2022-11-23 14:35:00|2411|2405|2411.8|2405.8|2412|2406|2408.8|2402.8|62
1669214400000|2022-11-23 14:40:00|2412|2406|2412.5|2406.5|2413.3|2407.3|2410|2404|87
1669214700000|2022-11-23 14:45:00|2413|2407|2416|2410|2418|2412|2412.3|2406.3|141
1669215000000|2022-11-23 14:50:00|2416.3|2410.3|2413.8|2407.8|2418.5|2412.5|2412.5|2406.5|114
1669215300000|2022-11-23 14:55:00|2413.5|2407.5|2415|2409|2415|2409|2409.8|2403.8|86
1669215600000|2022-11-23 15:00:00|2414.8|2408.8|2415.8|2409.8|2417.8|2411.8|2411.5|2405.5|145
1669215900000|2022-11-23 15:05:00|2415.3|2409.3|2412.3|2406.3|2416.8|2410.8|2411.8|2405.8|82
1669216200000|2022-11-23 15:10:00|2412.5|2406.5|2412.5|2406.5|2418.3|2412.3|2412.5|2406.5|97
1669216500000|2022-11-23 15:15:00|2412.3|2406.3|2411.5|2405.5|2412.5|2406.5|2407.8|2401.8|97
1669216800000|2022-11-23 15:20:00|2411.3|2405.3|2414|2408|2414|2408|2410.8|2404.8|80
1669217100000|2022-11-23 15:25:00|2414.3|2408.3|2411.5|2405.5|2414.3|2408.3|2410|2404|75
1669217400000|2022-11-23 15:30:00|2411.3|2405.3|2408|2402|2413.5|2407.5|2406.3|2400.3|95
1669217700000|2022-11-23 15:35:00|2408.3|2402.3|2410.8|2404.8|2410.8|2404.8|2407.3|2401.3|51
1669218000000|2022-11-23 15:40:00|2411|2405|2411|2405|2413.3|2407.3|2410.3|2404.3|95
1669218300000|2022-11-23 15:45:00|2410.8|2404.8|2411.5|2405.5|2411.8|2405.8|2409.5|2403.5|80
1669218600000|2022-11-23 15:50:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2409.5|2403.5|66
1669218900000|2022-11-23 15:55:00|2411.8|2405.8|2408.3|2402.3|2412.8|2406.8|2407.5|2401.5|67
1669219200000|2022-11-23 16:00:00|2408.5|2402.5|2409.5|2403.5|2410.8|2404.8|2408.3|2402.3|52
1669219500000|2022-11-23 16:05:00|2409.8|2403.8|2409|2403|2411|2405|2408.8|2402.8|43
1669219800000|2022-11-23 16:10:00|2409.8|2403.8|2410.8|2404.8|2411.8|2405.8|2409|2403|44
1669220100000|2022-11-23 16:15:00|2411|2405|2407.5|2401.5|2411|2405|2405.8|2399.8|53
1669220400000|2022-11-23 16:20:00|2407.3|2401.3|2406|2400|2408.8|2402.8|2405|2399|82
1669220700000|2022-11-23 16:25:00|2406.8|2400.8|2403.8|2397.8|2406.8|2400.8|2398.5|2392.5|78
1669221000000|2022-11-23 16:30:00|2403.5|2397.5|2399.8|2393.8|2403.5|2397.5|2396.8|2390.8|102
1669221300000|2022-11-23 16:35:00|2399|2393|2402.8|2396.8|2402.8|2396.8|2399|2393|50
1669221600000|2022-11-23 16:40:00|2402.5|2396.5|2402.3|2396.3|2403.3|2397.3|2400.5|2394.5|58
1669221900000|2022-11-23 16:45:00|2402|2396|2400.8|2394.8|2403.5|2397.5|2400.8|2394.8|71
1669222200000|2022-11-23 16:50:00|2401|2395|2399|2393|2401.5|2395.5|2398|2392|63
1669222500000|2022-11-23 16:55:00|2399.3|2393.3|2397|2391|2399.5|2393.5|2396.3|2390.3|63
1669222800000|2022-11-23 17:00:00|2396.8|2390.8|2396.5|2390.5|2397.5|2391.5|2396.5|2390.5|70
1669223100000|2022-11-23 17:05:00|2396.8|2390.8|2398|2392|2399.3|2393.3|2395.8|2389.8|43
1669223400000|2022-11-23 17:10:00|2398.3|2392.3|2399.5|2393.5|2400|2394|2398|2392|20
1669223700000|2022-11-23 17:15:00|2399.3|2393.3|2397.3|2391.3|2399.3|2393.3|2396.5|2390.5|49
1669224000000|2022-11-23 17:20:00|2397.5|2391.5|2397|2391|2398|2392|2396.8|2390.8|38
1669224300000|2022-11-23 17:25:00|2397.3|2391.3|2399.8|2393.8|2399.8|2393.8|2396.8|2390.8|58
1669224600000|2022-11-23 17:30:00|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2398.5|2392.5|22
1669224900000|2022-11-23 17:35:00|2400.3|2394.3|2398|2392|2401|2395|2398|2392|41
1669225200000|2022-11-23 17:40:00|2397.8|2391.8|2395.8|2389.8|2398.3|2392.3|2395.5|2389.5|72
1669225500000|2022-11-23 17:45:00|2395.5|2389.5|2395.5|2389.5|2396.5|2390.5|2394.5|2388.5|25
1669225800000|2022-11-23 17:50:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2394.8|2388.8|36
1669226100000|2022-11-23 17:55:00|2394.8|2388.8|2393.5|2387.5|2395.3|2389.3|2392|2386|54
1669226400000|2022-11-23 18:00:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393|2387|55
1669226700000|2022-11-23 18:05:00|2393.5|2387.5|2394|2388|2394.5|2388.5|2393.5|2387.5|40
1669227000000|2022-11-23 18:10:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.5|2387.5|46
1669227300000|2022-11-23 18:15:00|2394.3|2388.3|2396.3|2390.3|2397.8|2391.8|2394|2388|69
1669227600000|2022-11-23 18:20:00|2396|2390|2394.3|2388.3|2396.5|2390.5|2394.3|2388.3|44
1669227900000|2022-11-23 18:25:00|2394.5|2388.5|2396.9|2390.9|2398.4|2392.4|2394.3|2388.3|72
1669228200000|2022-11-23 18:30:00|2396.8|2390.8|2398|2392|2398|2392|2396.8|2390.8|31
1669228500000|2022-11-23 18:35:00|2397.8|2391.8|2397|2391|2398|2392|2397|2391|48
1669228800000|2022-11-23 18:40:00|2396.8|2390.8|2396.6|2390.6|2396.9|2390.9|2395.3|2389.3|58
1669229100000|2022-11-23 18:45:00|2396.4|2390.4|2396.6|2390.6|2399.1|2393.1|2396.4|2390.4|25
1669229400000|2022-11-23 18:50:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2393.4|2387.4|68
1669229700000|2022-11-23 18:55:00|2398|2383|2400|2385|2400|2385|2398|2383|7
1669251600000|2022-11-24 01:00:00|2405|2399|2408.5|2402.5|2408.5|2402.5|2404.5|2398.5|60
1669251900000|2022-11-24 01:05:00|2408.8|2402.8|2410|2404|2412.3|2406.3|2407.5|2401.5|70
1669252200000|2022-11-24 01:10:00|2410.3|2404.3|2415|2409|2415.5|2409.5|2409.3|2403.3|55
1669252500000|2022-11-24 01:15:00|2415.3|2409.3|2418.3|2412.3|2419.3|2413.3|2414|2408|104
1669252800000|2022-11-24 01:20:00|2418.5|2412.5|2418|2412|2420.8|2414.8|2417.5|2411.5|64
1669253100000|2022-11-24 01:25:00|2417.8|2411.8|2417.5|2411.5|2418.5|2412.5|2417.3|2411.3|96
1669253400000|2022-11-24 01:30:00|2417.8|2411.8|2414.5|2408.5|2419.8|2413.8|2413|2407|75
1669253700000|2022-11-24 01:35:00|2414|2408|2414.8|2408.8|2415.3|2409.3|2413.3|2407.3|30
1669254000000|2022-11-24 01:40:00|2415|2409|2418|2412|2418|2412|2414.8|2408.8|43
1669254300000|2022-11-24 01:45:00|2417.8|2411.8|2418|2412|2420.3|2414.3|2417.5|2411.5|75
1669254600000|2022-11-24 01:50:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2417.3|2411.3|30
1669254900000|2022-11-24 01:55:00|2418.8|2412.8|2418.5|2412.5|2419|2413|2417|2411|66
1669255200000|2022-11-24 02:00:00|2418.3|2412.3|2417.5|2411.5|2418.8|2412.8|2414|2408|64
1669255500000|2022-11-24 02:05:00|2417.3|2411.3|2417.5|2411.5|2418|2412|2417|2411|18
1669255800000|2022-11-24 02:10:00|2417.8|2411.8|2418|2412|2418.3|2412.3|2417|2411|29
1669256100000|2022-11-24 02:15:00|2418.3|2412.3|2419|2413|2419.3|2413.3|2417.8|2411.8|20
1669256400000|2022-11-24 02:20:00|2418.8|2412.8|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|5
1669256700000|2022-11-24 02:25:00|2418|2412|2419.8|2413.8|2419.8|2413.8|2418|2412|12
1669257000000|2022-11-24 02:30:00|2419.5|2413.5|2418.3|2412.3|2419.8|2413.8|2415|2409|45
1669257300000|2022-11-24 02:35:00|2418|2412|2418.3|2412.3|2419.3|2413.3|2416.8|2410.8|36
1669257600000|2022-11-24 02:40:00|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2418.3|2412.3|22
1669257900000|2022-11-24 02:45:00|2419.5|2413.5|2421.3|2415.3|2421.3|2415.3|2419.5|2413.5|13
1669258200000|2022-11-24 02:50:00|2421|2415|2421.3|2415.3|2421.5|2415.5|2420|2414|23
1669258500000|2022-11-24 02:55:00|2421|2415|2421|2415|2421.3|2415.3|2420|2414|15
1669258800000|2022-11-24 03:00:00|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|13
1669259100000|2022-11-24 03:05:00|2421.5|2415.5|2419.3|2413.3|2421.5|2415.5|2419|2413|11
1669259400000|2022-11-24 03:10:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2417|2411|56
1669259700000|2022-11-24 03:15:00|2418.8|2412.8|2418|2412|2419.3|2413.3|2417|2411|110
1669260000000|2022-11-24 03:20:00|2417.8|2411.8|2416.8|2410.8|2418|2412|2416.3|2410.3|61
1669260300000|2022-11-24 03:25:00|2417|2411|2417.5|2411.5|2418.5|2412.5|2416.5|2410.5|76
1669260600000|2022-11-24 03:30:00|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2416.5|2410.5|37
1669260900000|2022-11-24 03:35:00|2417.3|2411.3|2419.3|2413.3|2419.3|2413.3|2417.3|2411.3|22
1669261200000|2022-11-24 03:40:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1669261500000|2022-11-24 03:45:00|2419.8|2413.8|2420.8|2414.8|2421.3|2415.3|2419.8|2413.8|12
1669261800000|2022-11-24 03:50:00|2421|2415|2420.8|2414.8|2421.3|2415.3|2420.5|2414.5|10
1669262100000|2022-11-24 03:55:00|2421|2415|2421.3|2415.3|2421.5|2415.5|2421|2415|3
1669262400000|2022-11-24 04:00:00|2421|2415|2420|2414|2421|2415|2420|2414|11
1669262700000|2022-11-24 04:05:00|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420|2414|8
1669263000000|2022-11-24 04:10:00|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420|2414|9
1669263300000|2022-11-24 04:15:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420|2414|7
1669263600000|2022-11-24 04:20:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1669263900000|2022-11-24 04:25:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2420.8|2414.8|5
1669264200000|2022-11-24 04:30:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1669264500000|2022-11-24 04:35:00|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|10
1669264800000|2022-11-24 04:40:00|2420.8|2414.8|2421|2415|2421.3|2415.3|2420.5|2414.5|7
1669265100000|2022-11-24 04:45:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|6
1669265400000|2022-11-24 04:50:00|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.5|2414.5|6
1669265700000|2022-11-24 04:55:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|14
1669266000000|2022-11-24 05:00:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.3|2415.3|4
1669266600000|2022-11-24 05:10:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1669266900000|2022-11-24 05:15:00|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|8
1669267200000|2022-11-24 05:20:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|18
1669267500000|2022-11-24 05:25:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|25
1669267800000|2022-11-24 05:30:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|12
1669268100000|2022-11-24 05:35:00|2421.8|2415.8|2422.3|2416.3|2423|2417|2421.5|2415.5|17
1669268400000|2022-11-24 05:40:00|2422.5|2416.5|2420|2414|2422.5|2416.5|2418.8|2412.8|61
1669268700000|2022-11-24 05:45:00|2420.8|2414.8|2421|2415|2422|2416|2420|2414|51
1669269000000|2022-11-24 05:50:00|2421.3|2415.3|2423|2417|2424|2418|2420.3|2414.3|35
1669269300000|2022-11-24 05:55:00|2423.3|2417.3|2421.8|2415.8|2423.8|2417.8|2421.8|2415.8|39
1669269600000|2022-11-24 06:00:00|2421.5|2415.5|2422|2416|2423.3|2417.3|2421.5|2415.5|26
1669269900000|2022-11-24 06:05:00|2423|2417|2420.5|2414.5|2423|2417|2420.5|2414.5|46
1669270200000|2022-11-24 06:10:00|2420.3|2414.3|2420.3|2414.3|2420.8|2414.8|2419.8|2413.8|34
1669270500000|2022-11-24 06:15:00|2420|2414|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|14
1669270800000|2022-11-24 06:20:00|2419.5|2413.5|2419|2413|2419.8|2413.8|2418.3|2412.3|19
1669271100000|2022-11-24 06:25:00|2418.8|2412.8|2416.8|2410.8|2420|2414|2416.8|2410.8|21
1669271400000|2022-11-24 06:30:00|2417|2411|2414|2408|2417|2411|2413.8|2407.8|32
1669271700000|2022-11-24 06:35:00|2414.5|2408.5|2416.3|2410.3|2416.3|2410.3|2414.3|2408.3|26
1669272000000|2022-11-24 06:40:00|2416.5|2410.5|2416.5|2410.5|2418.5|2412.5|2416.3|2410.3|39
1669272300000|2022-11-24 06:45:00|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2415|2409|39
1669272600000|2022-11-24 06:50:00|2416.5|2410.5|2415.3|2409.3|2417.5|2411.5|2415|2409|116
1669272900000|2022-11-24 06:55:00|2415|2409|2414.8|2408.8|2415.5|2409.5|2414.3|2408.3|56
1669273200000|2022-11-24 07:00:00|2414.3|2408.3|2413.8|2407.8|2414.5|2408.5|2413.5|2407.5|26
1669273500000|2022-11-24 07:05:00|2414|2408|2414.5|2408.5|2414.8|2408.8|2413.5|2407.5|32
1669273800000|2022-11-24 07:10:00|2414.3|2408.3|2414.3|2408.3|2415.5|2409.5|2413.3|2407.3|23
1669274100000|2022-11-24 07:15:00|2414.5|2408.5|2414|2408|2416.5|2410.5|2413.8|2407.8|34
1669274400000|2022-11-24 07:20:00|2413.8|2407.8|2412.5|2406.5|2415.3|2409.3|2412.3|2406.3|23
1669274700000|2022-11-24 07:25:00|2412.3|2406.3|2410|2404|2412.3|2406.3|2409.3|2403.3|16
1669275000000|2022-11-24 07:30:00|2410.3|2404.3|2409|2403|2411.3|2405.3|2408.8|2402.8|36
1669275300000|2022-11-24 07:35:00|2408.8|2402.8|2408|2402|2410.5|2404.5|2407|2401|51
1669275600000|2022-11-24 07:40:00|2408.3|2402.3|2404.5|2398.5|2409.3|2403.3|2404.3|2398.3|58
1669275900000|2022-11-24 07:45:00|2404.8|2398.8|2408.8|2402.8|2409|2403|2404.8|2398.8|41
1669276200000|2022-11-24 07:50:00|2408.5|2402.5|2408|2402|2409|2403|2406.3|2400.3|44
1669276500000|2022-11-24 07:55:00|2407.8|2401.8|2407.3|2401.3|2408.8|2402.8|2406.5|2400.5|51
1669276800000|2022-11-24 08:00:00|2406.8|2400.8|2404.5|2398.5|2407.5|2401.5|2402.3|2396.3|135
1669277100000|2022-11-24 08:05:00|2404.8|2398.8|2405|2399|2405.3|2399.3|2401.3|2395.3|60
1669277400000|2022-11-24 08:10:00|2405.3|2399.3|2406|2400|2406|2400|2403.5|2397.5|42
1669277700000|2022-11-24 08:15:00|2405.8|2399.8|2407|2401|2408.3|2402.3|2404.5|2398.5|55
1669278000000|2022-11-24 08:20:00|2406.8|2400.8|2408|2402|2408.3|2402.3|2406|2400|54
1669278300000|2022-11-24 08:25:00|2408.3|2402.3|2405.3|2399.3|2409|2403|2405|2399|46
1669278600000|2022-11-24 08:30:00|2405|2399|2408.5|2402.5|2409|2403|2405|2399|60
1669278900000|2022-11-24 08:35:00|2408.3|2402.3|2407.3|2401.3|2408.5|2402.5|2406.3|2400.3|40
1669279200000|2022-11-24 08:40:00|2407.5|2401.5|2404.3|2398.3|2408|2402|2403.5|2397.5|31
1669279500000|2022-11-24 08:45:00|2403.5|2397.5|2401.3|2395.3|2403.5|2397.5|2399.1|2393.1|44
1669279800000|2022-11-24 08:50:00|2401.5|2395.5|2406.5|2400.5|2406.5|2400.5|2401.5|2395.5|50
1669280100000|2022-11-24 08:55:00|2406.8|2400.8|2406.5|2400.5|2407|2401|2405.3|2399.3|31
1669280400000|2022-11-24 09:00:00|2406.3|2400.3|2406|2400|2410.8|2404.8|2406|2400|78
1669280700000|2022-11-24 09:05:00|2406.3|2400.3|2402.3|2396.3|2408|2402|2401.5|2395.5|98
1669281000000|2022-11-24 09:10:00|2402|2396|2403|2397|2407.5|2401.5|2402|2396|54
1669281300000|2022-11-24 09:15:00|2402.8|2396.8|2403.8|2397.8|2404.5|2398.5|2401|2395|66
1669281600000|2022-11-24 09:20:00|2403.5|2397.5|2404|2398|2404.8|2398.8|2402.5|2396.5|32
1669281900000|2022-11-24 09:25:00|2404.3|2398.3|2400.8|2394.8|2404.8|2398.8|2399.5|2393.5|55
1669282200000|2022-11-24 09:30:00|2400.5|2394.5|2401.8|2395.8|2401.8|2395.8|2400.5|2394.5|26
1669282500000|2022-11-24 09:35:00|2401.5|2395.5|2399.3|2393.3|2401.8|2395.8|2399.3|2393.3|41
1669282800000|2022-11-24 09:40:00|2399.5|2393.5|2396|2390|2400.8|2394.8|2395.5|2389.5|60
1669283100000|2022-11-24 09:45:00|2395.8|2389.8|2397.3|2391.3|2397.3|2391.3|2394.3|2388.3|44
1669283400000|2022-11-24 09:50:00|2397|2391|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|35
1669283700000|2022-11-24 09:55:00|2397|2391|2397.3|2391.3|2398|2392|2396.8|2390.8|13
1669284000000|2022-11-24 10:00:00|2397|2391|2396.5|2390.5|2397|2391|2393.8|2387.8|38
1669284300000|2022-11-24 10:05:00|2397.3|2391.3|2396.8|2390.8|2398|2392|2396|2390|31
1669284600000|2022-11-24 10:10:00|2397|2391|2400.3|2394.3|2401.5|2395.5|2397|2391|44
1669284900000|2022-11-24 10:15:00|2400|2394|2401.8|2395.8|2401.8|2395.8|2399.8|2393.8|42
1669285200000|2022-11-24 10:20:00|2402|2396|2399.8|2393.8|2402|2396|2398.8|2392.8|24
1669285500000|2022-11-24 10:25:00|2399.5|2393.5|2398|2392|2399.5|2393.5|2397.5|2391.5|41
1669285800000|2022-11-24 10:30:00|2397.8|2391.8|2395.3|2389.3|2397.8|2391.8|2393.8|2387.8|63
1669286100000|2022-11-24 10:35:00|2395|2389|2392.3|2386.3|2395.5|2389.5|2388.5|2382.5|53
1669286400000|2022-11-24 10:40:00|2392.5|2386.5|2389.8|2383.8|2393.5|2387.5|2389|2383|62
1669286700000|2022-11-24 10:45:00|2389.5|2383.5|2387.8|2381.8|2389.8|2383.8|2386.5|2380.5|31
1669287000000|2022-11-24 10:50:00|2387.5|2381.5|2389.8|2383.8|2389.8|2383.8|2387|2381|36
1669287300000|2022-11-24 10:55:00|2390|2384|2389.5|2383.5|2393.3|2387.3|2389.5|2383.5|43
1669287600000|2022-11-24 11:00:00|2389.8|2383.8|2390.8|2384.8|2390.8|2384.8|2388.5|2382.5|43
1669287900000|2022-11-24 11:05:00|2391|2385|2392|2386|2392.3|2386.3|2390.3|2384.3|34
1669288200000|2022-11-24 11:10:00|2391.8|2385.8|2391.5|2385.5|2393.8|2387.8|2391.5|2385.5|36
1669288500000|2022-11-24 11:15:00|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.8|2385.8|20
1669288800000|2022-11-24 11:20:00|2393|2387|2393.3|2387.3|2395|2389|2392.8|2386.8|47
1669289100000|2022-11-24 11:25:00|2393|2387|2391.8|2385.8|2394.3|2388.3|2391.5|2385.5|47
1669289400000|2022-11-24 11:30:00|2392.3|2386.3|2394.3|2388.3|2394.8|2388.8|2391.5|2385.5|42
1669289700000|2022-11-24 11:35:00|2394|2388|2399|2393|2399|2393|2393.8|2387.8|49
1669290000000|2022-11-24 11:40:00|2399.3|2393.3|2398.3|2392.3|2399.3|2393.3|2397.8|2391.8|37
1669290300000|2022-11-24 11:45:00|2397.8|2391.8|2397|2391|2398.5|2392.5|2396.8|2390.8|21
1669290600000|2022-11-24 11:50:00|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2395.5|2389.5|29
1669290900000|2022-11-24 11:55:00|2397.3|2391.3|2394.3|2388.3|2397.5|2391.5|2393.3|2387.3|33
1669291200000|2022-11-24 12:00:00|2394|2388|2395.3|2389.3|2396.5|2390.5|2394|2388|39
1669291500000|2022-11-24 12:05:00|2395.5|2389.5|2392|2386|2396|2390|2392|2386|35
1669291800000|2022-11-24 12:10:00|2392.3|2386.3|2393.5|2387.5|2393.5|2387.5|2391.3|2385.3|41
1669292100000|2022-11-24 12:15:00|2393.8|2387.8|2392|2386|2394|2388|2390.5|2384.5|38
1669292400000|2022-11-24 12:20:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2390.8|2384.8|43
1669292700000|2022-11-24 12:25:00|2391.5|2385.5|2393.8|2387.8|2393.8|2387.8|2391.5|2385.5|26
1669293000000|2022-11-24 12:30:00|2393.5|2387.5|2391|2385|2395.3|2389.3|2391|2385|48
1669293300000|2022-11-24 12:35:00|2391.8|2385.8|2392.5|2386.5|2392.5|2386.5|2389.8|2383.8|59
1669293600000|2022-11-24 12:40:00|2392.8|2386.8|2391.3|2385.3|2393.3|2387.3|2390.3|2384.3|55
1669293900000|2022-11-24 12:45:00|2391.5|2385.5|2386.8|2380.8|2392|2386|2384.5|2378.5|96
1669294200000|2022-11-24 12:50:00|2387|2381|2384.5|2378.5|2388.3|2382.3|2382.5|2376.5|59
1669294500000|2022-11-24 12:55:00|2384.3|2378.3|2380.5|2374.5|2384.8|2378.8|2377.3|2371.3|154
1669294800000|2022-11-24 13:00:00|2380.3|2374.3|2386.5|2380.5|2387.5|2381.5|2380.3|2374.3|140
1669295100000|2022-11-24 13:05:00|2386.3|2380.3|2389.5|2383.5|2390.3|2384.3|2386|2380|92
1669295400000|2022-11-24 13:10:00|2389|2383|2388.3|2382.3|2391|2385|2387.5|2381.5|79
1669295700000|2022-11-24 13:15:00|2388.5|2382.5|2384.8|2378.8|2389.5|2383.5|2384|2378|107
1669296000000|2022-11-24 13:20:00|2384.5|2378.5|2381.5|2375.5|2384.5|2378.5|2380.8|2374.8|53
1669296300000|2022-11-24 13:25:00|2381.3|2375.3|2382.3|2376.3|2385|2379|2380.3|2374.3|71
1669296600000|2022-11-24 13:30:00|2382|2376|2384.3|2378.3|2385.8|2379.8|2381.5|2375.5|96
1669296900000|2022-11-24 13:35:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2382.3|2376.3|47
1669297200000|2022-11-24 13:40:00|2384.8|2378.8|2384.8|2378.8|2385.5|2379.5|2384.3|2378.3|25
1669297500000|2022-11-24 13:45:00|2384.5|2378.5|2384.3|2378.3|2385.8|2379.8|2383.3|2377.3|46
1669297800000|2022-11-24 13:50:00|2384|2378|2384.5|2378.5|2384.5|2378.5|2380.8|2374.8|39
1669298100000|2022-11-24 13:55:00|2384.3|2378.3|2385|2379|2385.3|2379.3|2383.5|2377.5|26
1669298400000|2022-11-24 14:00:00|2384.8|2378.8|2383.3|2377.3|2385|2379|2382.3|2376.3|43
1669298700000|2022-11-24 14:05:00|2383.5|2377.5|2383|2377|2384|2378|2382.8|2376.8|20
1669299000000|2022-11-24 14:10:00|2382.8|2376.8|2385.3|2379.3|2385.3|2379.3|2382|2376|41
1669299300000|2022-11-24 14:15:00|2385.5|2379.5|2387.5|2381.5|2388.5|2382.5|2385.3|2379.3|67
1669299600000|2022-11-24 14:20:00|2387.8|2381.8|2387.3|2381.3|2388|2382|2387|2381|16
1669299900000|2022-11-24 14:25:00|2387|2381|2387.5|2381.5|2387.5|2381.5|2385.3|2379.3|33
1669300200000|2022-11-24 14:30:00|2387.8|2381.8|2388.8|2382.8|2390.5|2384.5|2387.8|2381.8|45
1669300500000|2022-11-24 14:35:00|2388.5|2382.5|2388.3|2382.3|2389.8|2383.8|2388|2382|46
1669300800000|2022-11-24 14:40:00|2388.5|2382.5|2387.5|2381.5|2389.8|2383.8|2387.3|2381.3|27
1669301100000|2022-11-24 14:45:00|2387.8|2381.8|2388.3|2382.3|2390|2384|2387.5|2381.5|27
1669301400000|2022-11-24 14:50:00|2388|2382|2386.5|2380.5|2389.3|2383.3|2385.5|2379.5|69
1669301700000|2022-11-24 14:55:00|2386.3|2380.3|2384.3|2378.3|2386.3|2380.3|2384|2378|55
1669302000000|2022-11-24 15:00:00|2384|2378|2382.5|2376.5|2385.5|2379.5|2382.3|2376.3|55
1669302300000|2022-11-24 15:05:00|2383|2377|2385.3|2379.3|2385.8|2379.8|2382.8|2376.8|60
1669302600000|2022-11-24 15:10:00|2385.5|2379.5|2385.8|2379.8|2386.8|2380.8|2385.3|2379.3|30
1669302900000|2022-11-24 15:15:00|2386|2380|2385.3|2379.3|2386|2380|2384|2378|19
1669303200000|2022-11-24 15:20:00|2385|2379|2383.8|2377.8|2385.8|2379.8|2383.8|2377.8|27
1669303500000|2022-11-24 15:25:00|2383.5|2377.5|2377.5|2371.5|2383.5|2377.5|2377.5|2371.5|46
1669303800000|2022-11-24 15:30:00|2377.8|2371.8|2380.5|2374.5|2380.8|2374.8|2377.8|2371.8|37
1669304100000|2022-11-24 15:35:00|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2379.5|2373.5|12
1669304400000|2022-11-24 15:40:00|2382.5|2376.5|2380|2374|2383.5|2377.5|2380|2374|28
1669304700000|2022-11-24 15:45:00|2380.5|2374.5|2382|2376|2382.5|2376.5|2380.5|2374.5|32
1669305000000|2022-11-24 15:50:00|2381.8|2375.8|2382.5|2376.5|2382.8|2376.8|2381|2375|39
1669305300000|2022-11-24 15:55:00|2382.8|2376.8|2381.3|2375.3|2382.8|2376.8|2380|2374|35
1669305600000|2022-11-24 16:00:00|2381.5|2375.5|2380.8|2374.8|2383.5|2377.5|2380.5|2374.5|27
1669305900000|2022-11-24 16:05:00|2380.5|2374.5|2378.5|2372.5|2380.5|2374.5|2375.5|2369.5|47
1669306200000|2022-11-24 16:10:00|2378.3|2372.3|2377.5|2371.5|2380|2374|2377.5|2371.5|35
1669306500000|2022-11-24 16:15:00|2377|2371|2377.3|2371.3|2377.5|2371.5|2375.5|2369.5|50
1669306800000|2022-11-24 16:20:00|2377|2371|2376.5|2370.5|2377.3|2371.3|2374.3|2368.3|52
1669307100000|2022-11-24 16:25:00|2376.8|2370.8|2375.8|2369.8|2377.8|2371.8|2374.5|2368.5|61
1669307400000|2022-11-24 16:30:00|2375.5|2369.5|2374|2368|2375.8|2369.8|2368|2362|75
1669307700000|2022-11-24 16:35:00|2374.5|2368.5|2374|2368|2375.5|2369.5|2373.3|2367.3|42
1669308000000|2022-11-24 16:40:00|2373.8|2367.8|2373.3|2367.3|2374.5|2368.5|2373|2367|24
1669308300000|2022-11-24 16:45:00|2373|2367|2375.5|2369.5|2376|2370|2373|2367|37
1669308600000|2022-11-24 16:50:00|2375.3|2369.3|2374|2368|2375.3|2369.3|2373.3|2367.3|40
1669308900000|2022-11-24 16:55:00|2373.8|2367.8|2374.8|2368.8|2375|2369|2373.8|2367.8|10
1669309200000|2022-11-24 17:00:00|2375|2369|2376.3|2370.3|2377|2371|2374.8|2368.8|31
1669309500000|2022-11-24 17:05:00|2376.5|2370.5|2377|2371|2377.3|2371.3|2376|2370|24
1669309800000|2022-11-24 17:10:00|2376.5|2370.5|2375.8|2369.8|2377.3|2371.3|2375.8|2369.8|27
1669310100000|2022-11-24 17:15:00|2376|2370|2374.5|2368.5|2376|2370|2374.3|2368.3|8
1669310400000|2022-11-24 17:20:00|2373.3|2367.3|2374.3|2368.3|2375.3|2369.3|2373.3|2367.3|12
1669310700000|2022-11-24 17:25:00|2374|2368|2375.8|2369.8|2375.8|2369.8|2373.8|2367.8|35
1669311000000|2022-11-24 17:30:00|2376|2370|2376.8|2370.8|2376.8|2370.8|2375.5|2369.5|18
1669311300000|2022-11-24 17:35:00|2376.5|2370.5|2375.3|2369.3|2377|2371|2375.3|2369.3|16
1669311600000|2022-11-24 17:40:00|2376.5|2370.5|2378.5|2372.5|2378.8|2372.8|2376|2370|14
1669311900000|2022-11-24 17:45:00|2378|2372|2376.3|2370.3|2378.8|2372.8|2376|2370|19
1669312200000|2022-11-24 17:50:00|2376|2370|2375.3|2369.3|2376.5|2370.5|2374.5|2368.5|26
1669312500000|2022-11-24 17:55:00|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.1|2369.1|29
1669312800000|2022-11-24 18:00:00|2375.1|2369.1|2374.6|2368.6|2375.4|2369.4|2374.6|2368.6|9
1669313100000|2022-11-24 18:05:00|2374.9|2368.9|2374.6|2368.6|2375.1|2369.1|2374.6|2368.6|5
1669313400000|2022-11-24 18:10:00|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|6
1669313700000|2022-11-24 18:15:00|2374.9|2368.9|2374.9|2368.9|2375.6|2369.6|2374.9|2368.9|12
1669314000000|2022-11-24 18:20:00|2375.1|2369.1|2374.9|2368.9|2376.1|2370.1|2374.9|2368.9|19
1669314300000|2022-11-24 18:25:00|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1669314600000|2022-11-24 18:30:00|2374.9|2368.9|2375.1|2369.1|2375.1|2369.1|2374.9|2368.9|2
1669314900000|2022-11-24 18:35:00|2375.4|2369.4|2375.1|2369.1|2375.4|2369.4|2375.1|2369.1|2
1669315500000|2022-11-24 18:45:00|2375.4|2369.4|2374.9|2368.9|2375.4|2369.4|2374.9|2368.9|5
1669315800000|2022-11-24 18:50:00|2374.6|2368.6|2374.4|2368.4|2375.9|2369.9|2372.1|2366.1|49
1669316100000|2022-11-24 18:55:00|2378.8|2363.8|2378.3|2363.3|2379.5|2364.5|2378.3|2363.3|7
1669338000000|2022-11-25 01:00:00|2378|2372|2374.8|2368.8|2378|2372|2374.5|2368.5|55
1669338300000|2022-11-25 01:05:00|2374.5|2368.5|2376|2370|2377.3|2371.3|2374|2368|66
1669338600000|2022-11-25 01:10:00|2375.8|2369.8|2379|2373|2379.3|2373.3|2374.8|2368.8|44
1669338900000|2022-11-25 01:15:00|2379.3|2373.3|2382.3|2376.3|2382.5|2376.5|2378|2372|47
1669339200000|2022-11-25 01:20:00|2382.5|2376.5|2381.5|2375.5|2383|2377|2380|2374|57
1669339500000|2022-11-25 01:25:00|2381.8|2375.8|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|30
1669339800000|2022-11-25 01:30:00|2382|2376|2379|2373|2383.8|2377.8|2379|2373|24
1669340100000|2022-11-25 01:35:00|2379.3|2373.3|2385.3|2379.3|2386|2380|2378.3|2372.3|57
1669340400000|2022-11-25 01:40:00|2385.5|2379.5|2385.5|2379.5|2386.3|2380.3|2384|2378|31
1669340700000|2022-11-25 01:45:00|2385.8|2379.8|2385.8|2379.8|2386.5|2380.5|2384.3|2378.3|19
1669341000000|2022-11-25 01:50:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.3|2379.3|29
1669341300000|2022-11-25 01:55:00|2386|2380|2386.5|2380.5|2387|2381|2386|2380|33
1669341600000|2022-11-25 02:00:00|2386.8|2380.8|2387|2381|2387.5|2381.5|2385.5|2379.5|28
1669341900000|2022-11-25 02:05:00|2386.8|2380.8|2387|2381|2388.5|2382.5|2386.8|2380.8|19
1669342200000|2022-11-25 02:10:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2385.8|2379.8|35
1669342500000|2022-11-25 02:15:00|2387|2381|2387|2381|2387.3|2381.3|2387|2381|31
1669342800000|2022-11-25 02:20:00|2387.3|2381.3|2388.5|2382.5|2389.3|2383.3|2387|2381|37
1669343100000|2022-11-25 02:25:00|2389|2383|2387.5|2381.5|2389|2383|2386|2380|33
1669343400000|2022-11-25 02:30:00|2387.8|2381.8|2388.8|2382.8|2389|2383|2387.3|2381.3|19
1669343700000|2022-11-25 02:35:00|2388.3|2382.3|2387.8|2381.8|2388.5|2382.5|2386.5|2380.5|54
1669344000000|2022-11-25 02:40:00|2387.5|2381.5|2388|2382|2388.5|2382.5|2386.8|2380.8|36
1669344300000|2022-11-25 02:45:00|2388.3|2382.3|2387|2381|2388.3|2382.3|2387|2381|46
1669344600000|2022-11-25 02:50:00|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2386.3|2380.3|14
1669344900000|2022-11-25 02:55:00|2387|2381|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|9
1669345200000|2022-11-25 03:00:00|2387.5|2381.5|2387.5|2381.5|2388.3|2382.3|2386.3|2380.3|23
1669345500000|2022-11-25 03:05:00|2386.5|2380.5|2386.8|2380.8|2388.3|2382.3|2386|2380|16
1669345800000|2022-11-25 03:10:00|2387|2381|2385.8|2379.8|2387.5|2381.5|2385.8|2379.8|20
1669346100000|2022-11-25 03:15:00|2386|2380|2387|2381|2387.8|2381.8|2385.5|2379.5|31
1669346400000|2022-11-25 03:20:00|2386.8|2380.8|2387.8|2381.8|2388.3|2382.3|2386|2380|22
1669346700000|2022-11-25 03:25:00|2388|2382|2387.8|2381.8|2388.5|2382.5|2386.5|2380.5|17
1669347000000|2022-11-25 03:30:00|2387|2381|2389|2383|2389|2383|2386|2380|12
1669347300000|2022-11-25 03:35:00|2388.8|2382.8|2389|2383|2389|2383|2388.5|2382.5|8
1669347600000|2022-11-25 03:40:00|2389.3|2383.3|2390.8|2384.8|2390.8|2384.8|2389.3|2383.3|20
1669347900000|2022-11-25 03:45:00|2390.5|2384.5|2389|2383|2390.5|2384.5|2388.8|2382.8|6
1669348200000|2022-11-25 03:50:00|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.5|2382.5|32
1669348500000|2022-11-25 03:55:00|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.3|2381.3|18
1669348800000|2022-11-25 04:00:00|2388|2382|2387.3|2381.3|2388|2382|2387.3|2381.3|6
1669349100000|2022-11-25 04:05:00|2387|2381|2387|2381|2387|2381|2386.5|2380.5|4
1669349400000|2022-11-25 04:10:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386|2380|8
1669349700000|2022-11-25 04:15:00|2386|2380|2386.3|2380.3|2386.5|2380.5|2386|2380|12
1669350000000|2022-11-25 04:20:00|2386.5|2380.5|2388.5|2382.5|2388.5|2382.5|2386.3|2380.3|6
1669350300000|2022-11-25 04:25:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|11
1669350600000|2022-11-25 04:30:00|2388.5|2382.5|2389|2383|2389|2383|2388.3|2382.3|15
1669350900000|2022-11-25 04:35:00|2389.5|2383.5|2390.3|2384.3|2390.3|2384.3|2389.5|2383.5|6
1669351200000|2022-11-25 04:40:00|2390|2384|2391.3|2385.3|2391.3|2385.3|2390|2384|21
1669351500000|2022-11-25 04:45:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|46
1669351800000|2022-11-25 04:50:00|2391|2385|2391|2385|2391.3|2385.3|2391|2385|7
1669352100000|2022-11-25 04:55:00|2390.8|2384.8|2391.3|2385.3|2391.5|2385.5|2390.8|2384.8|7
1669352400000|2022-11-25 05:00:00|2391|2385|2391.3|2385.3|2391.5|2385.5|2391|2385|16
1669352700000|2022-11-25 05:05:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391|2385|19
1669353000000|2022-11-25 05:10:00|2391.8|2385.8|2390.8|2384.8|2392.3|2386.3|2390.5|2384.5|43
1669353300000|2022-11-25 05:15:00|2390.5|2384.5|2390.5|2384.5|2391|2385|2389.8|2383.8|33
1669353600000|2022-11-25 05:20:00|2390.8|2384.8|2390.8|2384.8|2392|2386|2390.5|2384.5|23
1669353900000|2022-11-25 05:25:00|2390.5|2384.5|2390.3|2384.3|2390.8|2384.8|2389.8|2383.8|9
1669354200000|2022-11-25 05:30:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2390.3|2384.3|23
1669354500000|2022-11-25 05:35:00|2391.8|2385.8|2388.8|2382.8|2391.8|2385.8|2388.8|2382.8|41
1669354800000|2022-11-25 05:40:00|2388.5|2382.5|2387.5|2381.5|2388.5|2382.5|2386|2380|44
1669355100000|2022-11-25 05:45:00|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|17
1669355400000|2022-11-25 05:50:00|2387.8|2381.8|2385.3|2379.3|2388.3|2382.3|2385|2379|24
1669355700000|2022-11-25 05:55:00|2384.8|2378.8|2386.3|2380.3|2386.8|2380.8|2384.8|2378.8|20
1669356000000|2022-11-25 06:00:00|2386|2380|2384.5|2378.5|2388.8|2382.8|2383.8|2377.8|43
1669356300000|2022-11-25 06:05:00|2384.8|2378.8|2384|2378|2384.8|2378.8|2382.5|2376.5|39
1669356600000|2022-11-25 06:10:00|2384.3|2378.3|2382.5|2376.5|2384.5|2378.5|2382|2376|15
1669356900000|2022-11-25 06:15:00|2382.8|2376.8|2384.8|2378.8|2385.8|2379.8|2382.8|2376.8|20
1669357200000|2022-11-25 06:20:00|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|17
1669357500000|2022-11-25 06:25:00|2384.3|2378.3|2381.5|2375.5|2384.3|2378.3|2380.5|2374.5|10
1669357800000|2022-11-25 06:30:00|2381.8|2375.8|2385.5|2379.5|2386.8|2380.8|2381.8|2375.8|23
1669358100000|2022-11-25 06:35:00|2385.8|2379.8|2386.5|2380.5|2386.8|2380.8|2385.8|2379.8|13
1669358400000|2022-11-25 06:40:00|2386.3|2380.3|2387|2381|2387.8|2381.8|2386|2380|46
1669358700000|2022-11-25 06:45:00|2387.5|2381.5|2383.8|2377.8|2388|2382|2382.3|2376.3|34
1669359000000|2022-11-25 06:50:00|2384|2378|2386|2380|2386.3|2380.3|2384|2378|23
1669359300000|2022-11-25 06:55:00|2385.8|2379.8|2384.3|2378.3|2386.5|2380.5|2383|2377|33
1669359600000|2022-11-25 07:00:00|2384.5|2378.5|2381.8|2375.8|2385.3|2379.3|2381.8|2375.8|32
1669359900000|2022-11-25 07:05:00|2381.5|2375.5|2380.3|2374.3|2381.8|2375.8|2380.3|2374.3|5
1669360200000|2022-11-25 07:10:00|2381|2375|2381|2375|2381.8|2375.8|2380.8|2374.8|46
1669360500000|2022-11-25 07:15:00|2380.8|2374.8|2379.5|2373.5|2381|2375|2377.8|2371.8|49
1669360800000|2022-11-25 07:20:00|2379.8|2373.8|2382.8|2376.8|2382.8|2376.8|2379.8|2373.8|54
1669361100000|2022-11-25 07:25:00|2382.5|2376.5|2384.3|2378.3|2384.8|2378.8|2379.5|2373.5|63
1669361400000|2022-11-25 07:30:00|2384.5|2378.5|2386.5|2380.5|2388|2382|2384.5|2378.5|30
1669361700000|2022-11-25 07:35:00|2386.3|2380.3|2385.8|2379.8|2388.3|2382.3|2384.8|2378.8|64
1669362000000|2022-11-25 07:40:00|2386|2380|2386.8|2380.8|2387|2381|2385.3|2379.3|47
1669362300000|2022-11-25 07:45:00|2387|2381|2385.8|2379.8|2387.3|2381.3|2385.3|2379.3|53
1669362600000|2022-11-25 07:50:00|2386|2380|2387.5|2381.5|2387.5|2381.5|2385.5|2379.5|31
1669362900000|2022-11-25 07:55:00|2387.8|2381.8|2385|2379|2388|2382|2385|2379|16
1669363200000|2022-11-25 08:00:00|2384.8|2378.8|2384.3|2378.3|2386.8|2380.8|2383.8|2377.8|62
1669363500000|2022-11-25 08:05:00|2384.5|2378.5|2381|2375|2385.3|2379.3|2379.8|2373.8|69
1669363800000|2022-11-25 08:10:00|2381.3|2375.3|2382.8|2376.8|2382.8|2376.8|2378.8|2372.8|55
1669364100000|2022-11-25 08:15:00|2383.5|2377.5|2381|2375|2383.5|2377.5|2380.8|2374.8|43
1669364400000|2022-11-25 08:20:00|2381.3|2375.3|2381.8|2375.8|2383|2377|2381|2375|59
1669364700000|2022-11-25 08:25:00|2382|2376|2381.5|2375.5|2382|2376|2379|2373|31
1669365000000|2022-11-25 08:30:00|2381.3|2375.3|2383|2377|2383.3|2377.3|2380.8|2374.8|39
1669365300000|2022-11-25 08:35:00|2382.8|2376.8|2382.8|2376.8|2383|2377|2381.8|2375.8|13
1669365600000|2022-11-25 08:40:00|2383|2377|2382.3|2376.3|2383|2377|2381|2375|29
1669365900000|2022-11-25 08:45:00|2382|2376|2386.8|2380.8|2387|2381|2382|2376|44
1669366200000|2022-11-25 08:50:00|2387|2381|2385.3|2379.3|2387|2381|2384.8|2378.8|21
1669366500000|2022-11-25 08:55:00|2385.5|2379.5|2387|2381|2389.8|2383.8|2385.5|2379.5|54
1669366800000|2022-11-25 09:00:00|2387.5|2381.5|2392.5|2386.5|2392.5|2386.5|2387.3|2381.3|60
1669367100000|2022-11-25 09:05:00|2392.8|2386.8|2393|2387|2393.8|2387.8|2391|2385|30
1669367400000|2022-11-25 09:10:00|2392.8|2386.8|2386|2380|2392.8|2386.8|2382.8|2376.8|59
1669367700000|2022-11-25 09:15:00|2385.8|2379.8|2389.8|2383.8|2389.8|2383.8|2384.8|2378.8|71
1669368000000|2022-11-25 09:20:00|2390.8|2384.8|2392.3|2386.3|2393.8|2387.8|2389.5|2383.5|47
1669368300000|2022-11-25 09:25:00|2392|2386|2391.5|2385.5|2394|2388|2390.5|2384.5|66
1669368600000|2022-11-25 09:30:00|2391.8|2385.8|2393.5|2387.5|2393.8|2387.8|2390.3|2384.3|57
1669368900000|2022-11-25 09:35:00|2393.8|2387.8|2392.8|2386.8|2396.3|2390.3|2392|2386|57
1669369200000|2022-11-25 09:40:00|2393|2387|2397.5|2391.5|2398|2392|2391.3|2385.3|111
1669369500000|2022-11-25 09:45:00|2397.8|2391.8|2393|2387|2397.8|2391.8|2392|2386|110
1669369800000|2022-11-25 09:50:00|2393.3|2387.3|2392|2386|2394|2388|2391.3|2385.3|72
1669370100000|2022-11-25 09:55:00|2391.8|2385.8|2389.8|2383.8|2392.3|2386.3|2388.8|2382.8|83
1669370400000|2022-11-25 10:00:00|2389.5|2383.5|2386.5|2380.5|2389.5|2383.5|2385|2379|85
1669370700000|2022-11-25 10:05:00|2386.8|2380.8|2389.5|2383.5|2390.8|2384.8|2386.5|2380.5|56
1669371000000|2022-11-25 10:10:00|2389.8|2383.8|2390.8|2384.8|2391|2385|2389.3|2383.3|27
1669371300000|2022-11-25 10:15:00|2390.5|2384.5|2391.5|2385.5|2392.8|2386.8|2389.3|2383.3|24
1669371600000|2022-11-25 10:20:00|2391.3|2385.3|2392|2386|2393|2387|2390.5|2384.5|48
1669371900000|2022-11-25 10:25:00|2392.3|2386.3|2395|2389|2395.3|2389.3|2391.3|2385.3|30
1669372200000|2022-11-25 10:30:00|2395.3|2389.3|2393|2387|2395.5|2389.5|2392|2386|49
1669372500000|2022-11-25 10:35:00|2392.8|2386.8|2393.3|2387.3|2394|2388|2390.3|2384.3|45
1669372800000|2022-11-25 10:40:00|2392.5|2386.5|2389.3|2383.3|2392.5|2386.5|2388.8|2382.8|42
1669373100000|2022-11-25 10:45:00|2389|2383|2388.3|2382.3|2391|2385|2387|2381|65
1669373400000|2022-11-25 10:50:00|2388|2382|2387.3|2381.3|2388|2382|2386|2380|36
1669373700000|2022-11-25 10:55:00|2387|2381|2387.5|2381.5|2388|2382|2386|2380|38
1669374000000|2022-11-25 11:00:00|2387.3|2381.3|2386|2380|2387.5|2381.5|2385.3|2379.3|42
1669374300000|2022-11-25 11:05:00|2386.3|2380.3|2383.8|2377.8|2386.3|2380.3|2383.8|2377.8|32
1669374600000|2022-11-25 11:10:00|2384|2378|2383.8|2377.8|2386.5|2380.5|2382.3|2376.3|42
1669374900000|2022-11-25 11:15:00|2384|2378|2382.5|2376.5|2384.8|2378.8|2381.8|2375.8|50
1669375200000|2022-11-25 11:20:00|2382.8|2376.8|2380.5|2374.5|2383|2377|2379.5|2373.5|37
1669375500000|2022-11-25 11:25:00|2380.3|2374.3|2380.3|2374.3|2382|2376|2379.5|2373.5|37
1669375800000|2022-11-25 11:30:00|2380.5|2374.5|2382.5|2376.5|2383|2377|2380.5|2374.5|35
1669376100000|2022-11-25 11:35:00|2382.8|2376.8|2384.8|2378.8|2386.8|2380.8|2382.5|2376.5|38
1669376400000|2022-11-25 11:40:00|2384.5|2378.5|2386.8|2380.8|2387.8|2381.8|2384.5|2378.5|34
1669376700000|2022-11-25 11:45:00|2386.5|2380.5|2387.8|2381.8|2390|2384|2386.5|2380.5|60
1669377000000|2022-11-25 11:50:00|2387.5|2381.5|2389|2383|2389|2383|2386|2380|41
1669377300000|2022-11-25 11:55:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387|2381|45
1669377600000|2022-11-25 12:00:00|2388.5|2382.5|2384.8|2378.8|2389|2383|2384.5|2378.5|84
1669377900000|2022-11-25 12:05:00|2385|2379|2384.8|2378.8|2385.3|2379.3|2383.5|2377.5|61
1669378200000|2022-11-25 12:10:00|2385|2379|2387.3|2381.3|2387.3|2381.3|2384.5|2378.5|54
1669378500000|2022-11-25 12:15:00|2387|2381|2385.5|2379.5|2387.5|2381.5|2384.3|2378.3|59
1669378800000|2022-11-25 12:20:00|2385.8|2379.8|2385|2379|2387.3|2381.3|2384.8|2378.8|40
1669379100000|2022-11-25 12:25:00|2384.5|2378.5|2381.5|2375.5|2386|2380|2381.5|2375.5|62
1669379400000|2022-11-25 12:30:00|2381.8|2375.8|2382.3|2376.3|2382.5|2376.5|2381|2375|36
1669379700000|2022-11-25 12:35:00|2382|2376|2379|2373|2382|2376|2378.5|2372.5|50
1669380000000|2022-11-25 12:40:00|2379.3|2373.3|2378.8|2372.8|2380|2374|2378.5|2372.5|21
1669380300000|2022-11-25 12:45:00|2378.5|2372.5|2378.3|2372.3|2379.5|2373.5|2377.8|2371.8|60
1669380600000|2022-11-25 12:50:00|2378|2372|2374.5|2368.5|2378.8|2372.8|2374|2368|98
1669380900000|2022-11-25 12:55:00|2374.3|2368.3|2379.3|2373.3|2379.3|2373.3|2370.3|2364.3|128
1669381200000|2022-11-25 13:00:00|2378.8|2372.8|2379.8|2373.8|2382.3|2376.3|2378.8|2372.8|108
1669381500000|2022-11-25 13:05:00|2380|2374|2378.5|2372.5|2380.8|2374.8|2377.3|2371.3|58
1669381800000|2022-11-25 13:10:00|2378.8|2372.8|2377.8|2371.8|2380.8|2374.8|2377.5|2371.5|45
1669382100000|2022-11-25 13:15:00|2377.5|2371.5|2369.8|2363.8|2378.3|2372.3|2369.3|2363.3|199
1669382400000|2022-11-25 13:20:00|2369.5|2363.5|2365.5|2359.5|2369.8|2363.8|2365.5|2359.5|102
1669382700000|2022-11-25 13:25:00|2365.3|2359.3|2361.8|2355.8|2366|2360|2360.8|2354.8|112
1669383000000|2022-11-25 13:30:00|2362|2356|2366.5|2360.5|2366.8|2360.8|2361.5|2355.5|102
1669383300000|2022-11-25 13:35:00|2366.8|2360.8|2368.5|2362.5|2368.8|2362.8|2365.3|2359.3|48
1669383600000|2022-11-25 13:40:00|2368.8|2362.8|2366.3|2360.3|2369.3|2363.3|2365.3|2359.3|58
1669383900000|2022-11-25 13:45:00|2366|2360|2367.3|2361.3|2368.8|2362.8|2365.8|2359.8|37
1669384200000|2022-11-25 13:50:00|2367.5|2361.5|2367.8|2361.8|2368.5|2362.5|2367|2361|70
1669384500000|2022-11-25 13:55:00|2368.3|2362.3|2368.8|2362.8|2371.3|2365.3|2367.8|2361.8|42
1669384800000|2022-11-25 14:00:00|2368.5|2362.5|2361.3|2355.3|2369.3|2363.3|2360.5|2354.5|123
1669385100000|2022-11-25 14:05:00|2361|2355|2353.3|2347.3|2362.3|2356.3|2351.3|2345.3|123
1669385400000|2022-11-25 14:10:00|2353.5|2347.5|2353.8|2347.8|2357|2351|2352.5|2346.5|116
1669385700000|2022-11-25 14:15:00|2353.5|2347.5|2356.8|2350.8|2358.3|2352.3|2353.5|2347.5|127
1669386000000|2022-11-25 14:20:00|2357|2351|2359.3|2353.3|2359.3|2353.3|2354.8|2348.8|128
1669386300000|2022-11-25 14:25:00|2359|2353|2363.8|2357.8|2366.3|2360.3|2357|2351|121
1669386600000|2022-11-25 14:30:00|2364|2358|2364|2358|2364.8|2358.8|2361.5|2355.5|104
1669386900000|2022-11-25 14:35:00|2365|2359|2368.3|2362.3|2370.5|2364.5|2363.8|2357.8|91
1669387200000|2022-11-25 14:40:00|2368.5|2362.5|2371.5|2365.5|2371.5|2365.5|2367.5|2361.5|84
1669387500000|2022-11-25 14:45:00|2370.8|2364.8|2367.5|2361.5|2371.3|2365.3|2367.5|2361.5|79
1669387800000|2022-11-25 14:50:00|2367.3|2361.3|2372|2366|2372|2366|2366.5|2360.5|84
1669388100000|2022-11-25 14:55:00|2372.3|2366.3|2368.5|2362.5|2372.3|2366.3|2368.5|2362.5|48
1669388400000|2022-11-25 15:00:00|2368.3|2362.3|2364.5|2358.5|2370|2364|2364|2358|79
1669388700000|2022-11-25 15:05:00|2364.8|2358.8|2362.8|2356.8|2364.8|2358.8|2361|2355|96
1669389000000|2022-11-25 15:10:00|2363.3|2357.3|2360.5|2354.5|2363.5|2357.5|2359.3|2353.3|69
1669389300000|2022-11-25 15:15:00|2360.3|2354.3|2362.3|2356.3|2362.3|2356.3|2359.3|2353.3|56
1669389600000|2022-11-25 15:20:00|2362|2356|2365.3|2359.3|2368|2362|2361.8|2355.8|48
1669389900000|2022-11-25 15:25:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2364|2358|34
1669390200000|2022-11-25 15:30:00|2365.3|2359.3|2371.3|2365.3|2371.5|2365.5|2364|2358|80
1669390500000|2022-11-25 15:35:00|2371|2365|2370.8|2364.8|2371|2365|2368.3|2362.3|66
1669390800000|2022-11-25 15:40:00|2371|2365|2369.3|2363.3|2371|2365|2368.3|2362.3|34
1669391100000|2022-11-25 15:45:00|2370|2364|2370|2364|2370.3|2364.3|2368.3|2362.3|33
1669391400000|2022-11-25 15:50:00|2370.5|2364.5|2372.5|2366.5|2375.3|2369.3|2370.5|2364.5|42
1669391700000|2022-11-25 15:55:00|2372.3|2366.3|2372.3|2366.3|2374|2368|2372|2366|60
1669392000000|2022-11-25 16:00:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2370.8|2364.8|36
1669392300000|2022-11-25 16:05:00|2372.8|2366.8|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|35
1669392600000|2022-11-25 16:10:00|2373|2367|2369|2363|2373.5|2367.5|2368.8|2362.8|27
1669392900000|2022-11-25 16:15:00|2369.3|2363.3|2367.3|2361.3|2369.3|2363.3|2363|2357|71
1669393200000|2022-11-25 16:20:00|2366.8|2360.8|2367.5|2361.5|2368.5|2362.5|2366.3|2360.3|19
1669393500000|2022-11-25 16:25:00|2367.3|2361.3|2364|2358|2367.5|2361.5|2362.5|2356.5|51
1669393800000|2022-11-25 16:30:00|2364.3|2358.3|2372.3|2366.3|2372.5|2366.5|2362|2356|102
1669394100000|2022-11-25 16:35:00|2372.5|2366.5|2370.8|2364.8|2373|2367|2370.8|2364.8|37
1669394400000|2022-11-25 16:40:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2369.3|2363.3|81
1669394700000|2022-11-25 16:45:00|2371.5|2365.5|2369.8|2363.8|2371.5|2365.5|2368.5|2362.5|73
1669395000000|2022-11-25 16:50:00|2369.5|2363.5|2369|2363|2370.3|2364.3|2368.8|2362.8|60
1669395300000|2022-11-25 16:55:00|2369.3|2363.3|2375.3|2369.3|2376.8|2370.8|2369|2363|78
1669395600000|2022-11-25 17:00:00|2375.5|2369.5|2366|2360|2375.5|2369.5|2366|2360|67
1669395900000|2022-11-25 17:05:00|2366.3|2360.3|2369.8|2363.8|2370.3|2364.3|2366|2360|23
1669396200000|2022-11-25 17:10:00|2370|2364|2371.3|2365.3|2371.3|2365.3|2369.3|2363.3|42
1669396500000|2022-11-25 17:15:00|2371|2365|2369|2363|2371|2365|2368.8|2362.8|60
1669396800000|2022-11-25 17:20:00|2369.3|2363.3|2369.8|2363.8|2371|2365|2369|2363|21
1669397100000|2022-11-25 17:25:00|2369.5|2363.5|2369.5|2363.5|2370.3|2364.3|2369|2363|37
1669397400000|2022-11-25 17:30:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2368.5|2362.5|29
1669397700000|2022-11-25 17:35:00|2370|2364|2370.3|2364.3|2370.5|2364.5|2369.3|2363.3|72
1669398000000|2022-11-25 17:40:00|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|18
1669398300000|2022-11-25 17:45:00|2370|2364|2368.8|2362.8|2370.5|2364.5|2367.8|2361.8|20
1669398600000|2022-11-25 17:50:00|2368.5|2362.5|2368.8|2362.8|2369|2363|2368.3|2362.3|26
1669398900000|2022-11-25 17:55:00|2368.5|2362.5|2370|2364|2370.5|2364.5|2368.5|2362.5|18
1669399200000|2022-11-25 18:00:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369|2363|31
1669399500000|2022-11-25 18:05:00|2369.5|2363.5|2370.8|2364.8|2371|2365|2369|2363|30
1669399800000|2022-11-25 18:10:00|2370.5|2364.5|2369|2363|2370.8|2364.8|2367.8|2361.8|50
1669400100000|2022-11-25 18:15:00|2369.3|2363.3|2369|2363|2370.8|2364.8|2368.8|2362.8|15
1669400400000|2022-11-25 18:20:00|2369.3|2363.3|2370.3|2364.3|2370.3|2364.3|2369.3|2363.3|46
1669400700000|2022-11-25 18:25:00|2369.8|2363.8|2368.5|2362.5|2369.8|2363.8|2368.5|2362.5|13
1669401000000|2022-11-25 18:30:00|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.5|2362.5|10
1669401300000|2022-11-25 18:35:00|2369|2363|2368.8|2362.8|2369|2363|2367.8|2361.8|7
1669401600000|2022-11-25 18:40:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1669401900000|2022-11-25 18:45:00|2369.3|2363.3|2368.5|2362.5|2369.3|2363.3|2368|2362|11
1669402200000|2022-11-25 18:50:00|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1669402500000|2022-11-25 18:55:00|2369|2363|2373.3|2358.3|2373.3|2363.5|2368.8|2358.3|6
1669597200000|2022-11-28 01:00:00|2373.5|2358.5|2348.8|2342.8|2373.5|2358.5|2343|2337|27
1669597500000|2022-11-28 01:05:00|2348.3|2342.3|2349.8|2343.8|2351|2345|2347.5|2341.5|45
1669597800000|2022-11-28 01:10:00|2349|2343|2351|2345|2352.5|2346.5|2349|2343|36
1669598100000|2022-11-28 01:15:00|2350.8|2344.8|2347.5|2341.5|2351|2345|2346.5|2340.5|63
1669598400000|2022-11-28 01:20:00|2348.3|2342.3|2348.8|2342.8|2348.8|2342.8|2347.8|2341.8|34
1669598700000|2022-11-28 01:25:00|2348.5|2342.5|2349|2343|2349|2343|2348.3|2342.3|31
1669599000000|2022-11-28 01:30:00|2348.5|2342.5|2348|2342|2348.8|2342.8|2347.3|2341.3|68
1669599300000|2022-11-28 01:35:00|2348.3|2342.3|2348.3|2342.3|2351|2345|2347.3|2341.3|50
1669599600000|2022-11-28 01:40:00|2348.5|2342.5|2347.3|2341.3|2349.5|2343.5|2346.5|2340.5|24
1669599900000|2022-11-28 01:45:00|2347|2341|2345.5|2339.5|2347.3|2341.3|2345.5|2339.5|19
1669600200000|2022-11-28 01:50:00|2345.3|2339.3|2348.3|2342.3|2350.3|2344.3|2345.3|2339.3|47
1669600500000|2022-11-28 01:55:00|2347.8|2341.8|2345.8|2339.8|2349.3|2343.3|2345.5|2339.5|107
1669600800000|2022-11-28 02:00:00|2345.5|2339.5|2345|2339|2346.3|2340.3|2345|2339|47
1669601100000|2022-11-28 02:05:00|2345.3|2339.3|2345.8|2339.8|2348.3|2342.3|2345|2339|50
1669601400000|2022-11-28 02:10:00|2346|2340|2348|2342|2349|2343|2346|2340|13
1669601700000|2022-11-28 02:15:00|2348.3|2342.3|2348|2342|2349.3|2343.3|2348|2342|9
1669602000000|2022-11-28 02:20:00|2347.8|2341.8|2346.5|2340.5|2347.8|2341.8|2344.3|2338.3|14
1669602300000|2022-11-28 02:25:00|2346.8|2340.8|2346.5|2340.5|2347.3|2341.3|2346.3|2340.3|9
1669602600000|2022-11-28 02:30:00|2346.8|2340.8|2352.8|2346.8|2352.8|2346.8|2346.8|2340.8|60
1669602900000|2022-11-28 02:35:00|2353.5|2347.5|2355.5|2349.5|2356.8|2350.8|2352.3|2346.3|42
1669603200000|2022-11-28 02:40:00|2355.3|2349.3|2360.3|2354.3|2360.3|2354.3|2355.3|2349.3|21
1669603500000|2022-11-28 02:45:00|2360|2354|2358.5|2352.5|2360.5|2354.5|2354|2348|56
1669603800000|2022-11-28 02:50:00|2358|2352|2357.5|2351.5|2358.5|2352.5|2356.5|2350.5|18
1669604100000|2022-11-28 02:55:00|2357.8|2351.8|2359.5|2353.5|2361.3|2355.3|2357.3|2351.3|34
1669604400000|2022-11-28 03:00:00|2359.3|2353.3|2359.3|2353.3|2359.8|2353.8|2358|2352|18
1669604700000|2022-11-28 03:05:00|2359|2353|2355.5|2349.5|2359|2353|2354.3|2348.3|35
1669605000000|2022-11-28 03:10:00|2355|2349|2354.3|2348.3|2356.3|2350.3|2353.8|2347.8|15
1669605300000|2022-11-28 03:15:00|2354.5|2348.5|2354|2348|2354.5|2348.5|2351.5|2345.5|45
1669605600000|2022-11-28 03:20:00|2354.3|2348.3|2353|2347|2354.3|2348.3|2350|2344|38
1669605900000|2022-11-28 03:25:00|2352.3|2346.3|2351.8|2345.8|2352.3|2346.3|2351.5|2345.5|9
1669606200000|2022-11-28 03:30:00|2351.5|2345.5|2350.3|2344.3|2353.5|2347.5|2350.3|2344.3|24
1669606500000|2022-11-28 03:35:00|2350.8|2344.8|2347|2341|2350.8|2344.8|2347|2341|15
1669606800000|2022-11-28 03:40:00|2347.3|2341.3|2347.5|2341.5|2348|2342|2346.5|2340.5|16
1669607100000|2022-11-28 03:45:00|2347.3|2341.3|2348.5|2342.5|2348.5|2342.5|2347.3|2341.3|11
1669607400000|2022-11-28 03:50:00|2348.8|2342.8|2347|2341|2349.3|2343.3|2346.5|2340.5|9
1669607700000|2022-11-28 03:55:00|2346.8|2340.8|2344.3|2338.3|2346.8|2340.8|2342.5|2336.5|25
1669608000000|2022-11-28 04:00:00|2344|2338|2342.8|2336.8|2345|2339|2342.8|2336.8|16
1669608300000|2022-11-28 04:05:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2342|2336|5
1669608600000|2022-11-28 04:10:00|2342|2336|2342.8|2336.8|2342.8|2336.8|2341.5|2335.5|6
1669608900000|2022-11-28 04:15:00|2343.3|2337.3|2343.5|2337.5|2343.5|2337.5|2343.3|2337.3|2
1669609200000|2022-11-28 04:20:00|2343.3|2337.3|2344.5|2338.5|2344.5|2338.5|2341.8|2335.8|33
1669609500000|2022-11-28 04:25:00|2344.8|2338.8|2346|2340|2346.8|2340.8|2344.5|2338.5|14
1669609800000|2022-11-28 04:30:00|2346.3|2340.3|2348.3|2342.3|2348.3|2342.3|2346|2340|13
1669610100000|2022-11-28 04:35:00|2347.8|2341.8|2346.5|2340.5|2347.8|2341.8|2346.5|2340.5|10
1669610400000|2022-11-28 04:40:00|2347|2341|2347.8|2341.8|2349.5|2343.5|2347|2341|13
1669610700000|2022-11-28 04:45:00|2347.5|2341.5|2347|2341|2349.3|2343.3|2347|2341|12
1669611000000|2022-11-28 04:50:00|2347.3|2341.3|2346.3|2340.3|2347.5|2341.5|2346.3|2340.3|10
1669611300000|2022-11-28 04:55:00|2346|2340|2346.5|2340.5|2346.5|2340.5|2344.8|2338.8|8
1669611600000|2022-11-28 05:00:00|2346.3|2340.3|2344.3|2338.3|2346.3|2340.3|2344|2338|22
1669611900000|2022-11-28 05:05:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2343.3|2337.3|11
1669612200000|2022-11-28 05:10:00|2344.3|2338.3|2343.8|2337.8|2345.5|2339.5|2343.8|2337.8|16
1669612500000|2022-11-28 05:15:00|2344|2338|2344.5|2338.5|2344.5|2338.5|2343.3|2337.3|6
1669612800000|2022-11-28 05:20:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|4
1669613100000|2022-11-28 05:25:00|2344.8|2338.8|2344.3|2338.3|2345.5|2339.5|2344.3|2338.3|10
1669613400000|2022-11-28 05:30:00|2344|2338|2346|2340|2346.8|2340.8|2343|2337|58
1669613700000|2022-11-28 05:35:00|2345.8|2339.8|2344.3|2338.3|2345.8|2339.8|2344|2338|17
1669614000000|2022-11-28 05:40:00|2344.5|2338.5|2344|2338|2344.8|2338.8|2343.5|2337.5|20
1669614300000|2022-11-28 05:45:00|2344.3|2338.3|2341.5|2335.5|2344.3|2338.3|2341.5|2335.5|19
1669614600000|2022-11-28 05:50:00|2341.3|2335.3|2343.8|2337.8|2345.5|2339.5|2341.3|2335.3|32
1669614900000|2022-11-28 05:55:00|2343.5|2337.5|2343.3|2337.3|2343.8|2337.8|2342|2336|17
1669615200000|2022-11-28 06:00:00|2343|2337|2343.5|2337.5|2344.8|2338.8|2342.8|2336.8|16
1669615500000|2022-11-28 06:05:00|2344|2338|2345.5|2339.5|2346|2340|2344|2338|16
1669615800000|2022-11-28 06:10:00|2345.8|2339.8|2345|2339|2346.3|2340.3|2344|2338|24
1669616100000|2022-11-28 06:15:00|2344.8|2338.8|2346.3|2340.3|2346.8|2340.8|2344.8|2338.8|30
1669616400000|2022-11-28 06:20:00|2346.5|2340.5|2344.8|2338.8|2346.5|2340.5|2344.5|2338.5|23
1669616700000|2022-11-28 06:25:00|2345|2339|2345.5|2339.5|2345.5|2339.5|2344.8|2338.8|25
1669617000000|2022-11-28 06:30:00|2345.8|2339.8|2349|2343|2349.5|2343.5|2345.8|2339.8|28
1669617300000|2022-11-28 06:35:00|2349.3|2343.3|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|3
1669617600000|2022-11-28 06:40:00|2349.5|2343.5|2349.5|2343.5|2349.8|2343.8|2346.3|2340.3|37
1669617900000|2022-11-28 06:45:00|2349.8|2343.8|2352.3|2346.3|2352.3|2346.3|2349|2343|55
1669618200000|2022-11-28 06:50:00|2352.5|2346.5|2352.3|2346.3|2357|2351|2352.3|2346.3|46
1669618500000|2022-11-28 06:55:00|2352.5|2346.5|2351.8|2345.8|2353|2347|2350|2344|31
1669618800000|2022-11-28 07:00:00|2352|2346|2352.8|2346.8|2353|2347|2351|2345|32
1669619100000|2022-11-28 07:05:00|2353.5|2347.5|2352.3|2346.3|2355.8|2349.8|2352|2346|50
1669619400000|2022-11-28 07:10:00|2352.5|2346.5|2352.5|2346.5|2353.3|2347.3|2352|2346|12
1669619700000|2022-11-28 07:15:00|2352.8|2346.8|2352.3|2346.3|2352.8|2346.8|2350.8|2344.8|38
1669620000000|2022-11-28 07:20:00|2352.5|2346.5|2347.5|2341.5|2353|2347|2347.5|2341.5|35
1669620300000|2022-11-28 07:25:00|2347|2341|2345.3|2339.3|2349|2343|2343.8|2337.8|35
1669620600000|2022-11-28 07:30:00|2345.5|2339.5|2346.5|2340.5|2347.3|2341.3|2345.3|2339.3|32
1669620900000|2022-11-28 07:35:00|2346.8|2340.8|2347.5|2341.5|2349.5|2343.5|2346.8|2340.8|30
1669621200000|2022-11-28 07:40:00|2347.8|2341.8|2352|2346|2353.8|2347.8|2347.8|2341.8|23
1669621500000|2022-11-28 07:45:00|2352.5|2346.5|2351.8|2345.8|2352.8|2346.8|2351.8|2345.8|11
1669621800000|2022-11-28 07:50:00|2352|2346|2349.8|2343.8|2353|2347|2349.8|2343.8|25
1669622100000|2022-11-28 07:55:00|2350|2344|2352.5|2346.5|2352.5|2346.5|2348.8|2342.8|54
1669622400000|2022-11-28 08:00:00|2352.3|2346.3|2356|2350|2356.8|2350.8|2352.3|2346.3|87
1669622700000|2022-11-28 08:05:00|2355.8|2349.8|2360.5|2354.5|2360.8|2354.8|2353.8|2347.8|65
1669623000000|2022-11-28 08:10:00|2360.3|2354.3|2358|2352|2360.3|2354.3|2355.8|2349.8|30
1669623300000|2022-11-28 08:15:00|2357.8|2351.8|2359.5|2353.5|2359.8|2353.8|2356|2350|65
1669623600000|2022-11-28 08:20:00|2359.8|2353.8|2360.8|2354.8|2360.8|2354.8|2358.5|2352.5|24
1669623900000|2022-11-28 08:25:00|2360.5|2354.5|2363.3|2357.3|2363.5|2357.5|2360.5|2354.5|29
1669624200000|2022-11-28 08:30:00|2362.8|2356.8|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|24
1669624500000|2022-11-28 08:35:00|2364.5|2358.5|2363|2357|2365.8|2359.8|2362.5|2356.5|53
1669624800000|2022-11-28 08:40:00|2362.8|2356.8|2363.3|2357.3|2363.8|2357.8|2362.5|2356.5|25
1669625100000|2022-11-28 08:45:00|2362.8|2356.8|2364.8|2358.8|2365.3|2359.3|2361.5|2355.5|44
1669625400000|2022-11-28 08:50:00|2365|2359|2367.5|2361.5|2369|2363|2364.5|2358.5|40
1669625700000|2022-11-28 08:55:00|2367.8|2361.8|2364|2358|2368.5|2362.5|2363.3|2357.3|33
1669626000000|2022-11-28 09:00:00|2363.8|2357.8|2362.5|2356.5|2365|2359|2361.3|2355.3|57
1669626300000|2022-11-28 09:05:00|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2359.3|2353.3|50
1669626600000|2022-11-28 09:10:00|2361.5|2355.5|2364|2358|2365|2359|2360.3|2354.3|68
1669626900000|2022-11-28 09:15:00|2363.8|2357.8|2363.3|2357.3|2366.3|2360.3|2362|2356|99
1669627200000|2022-11-28 09:20:00|2363.5|2357.5|2360.3|2354.3|2363.8|2357.8|2359.8|2353.8|54
1669627500000|2022-11-28 09:25:00|2360|2354|2360.8|2354.8|2362.5|2356.5|2359.8|2353.8|35
1669627800000|2022-11-28 09:30:00|2360.5|2354.5|2361|2355|2361.8|2355.8|2358.8|2352.8|52
1669628100000|2022-11-28 09:35:00|2360.8|2354.8|2361.5|2355.5|2361.8|2355.8|2360|2354|66
1669628400000|2022-11-28 09:40:00|2361.8|2355.8|2361.5|2355.5|2364.8|2358.8|2360|2354|60
1669628700000|2022-11-28 09:45:00|2361.3|2355.3|2360.3|2354.3|2362|2356|2359.8|2353.8|36
1669629000000|2022-11-28 09:50:00|2358.8|2352.8|2357|2351|2358.8|2352.8|2356|2350|40
1669629300000|2022-11-28 09:55:00|2357.3|2351.3|2358.3|2352.3|2358.5|2352.5|2357|2351|42
1669629600000|2022-11-28 10:00:00|2358.5|2352.5|2358|2352|2358.5|2352.5|2356|2350|43
1669629900000|2022-11-28 10:05:00|2358.3|2352.3|2362.5|2356.5|2362.8|2356.8|2358|2352|45
1669630200000|2022-11-28 10:10:00|2363|2357|2360.3|2354.3|2363|2357|2359|2353|37
1669630500000|2022-11-28 10:15:00|2360.5|2354.5|2361|2355|2361.3|2355.3|2360|2354|16
1669630800000|2022-11-28 10:20:00|2361.3|2355.3|2362|2356|2362.8|2356.8|2360.5|2354.5|16
1669631100000|2022-11-28 10:25:00|2361.5|2355.5|2362.5|2356.5|2362.8|2356.8|2361.3|2355.3|18
1669631400000|2022-11-28 10:30:00|2362.8|2356.8|2364.3|2358.3|2364.5|2358.5|2361.5|2355.5|38
1669631700000|2022-11-28 10:35:00|2364.5|2358.5|2360|2354|2364.8|2358.8|2360|2354|30
1669632000000|2022-11-28 10:40:00|2359.8|2353.8|2362.8|2356.8|2363.5|2357.5|2359.3|2353.3|51
1669632300000|2022-11-28 10:45:00|2363|2357|2360.8|2354.8|2364.5|2358.5|2360|2354|32
1669632600000|2022-11-28 10:50:00|2361|2355|2359|2353|2361.3|2355.3|2359|2353|36
1669632900000|2022-11-28 10:55:00|2359.5|2353.5|2356.5|2350.5|2359.5|2353.5|2356.3|2350.3|16
1669633200000|2022-11-28 11:00:00|2356.3|2350.3|2359.5|2353.5|2359.8|2353.8|2356.3|2350.3|38
1669633500000|2022-11-28 11:05:00|2359.3|2353.3|2360|2354|2360.5|2354.5|2359|2353|40
1669633800000|2022-11-28 11:10:00|2360.5|2354.5|2360|2354|2361|2355|2359.8|2353.8|22
1669634100000|2022-11-28 11:15:00|2360.3|2354.3|2360.8|2354.8|2361.3|2355.3|2359.8|2353.8|29
1669634400000|2022-11-28 11:20:00|2361|2355|2359.8|2353.8|2362.3|2356.3|2359.3|2353.3|24
1669634700000|2022-11-28 11:25:00|2360.3|2354.3|2360.5|2354.5|2362|2356|2358.8|2352.8|45
1669635000000|2022-11-28 11:30:00|2360.8|2354.8|2363.3|2357.3|2364.8|2358.8|2360.8|2354.8|24
1669635300000|2022-11-28 11:35:00|2363|2357|2360|2354|2363.3|2357.3|2359|2353|78
1669635600000|2022-11-28 11:40:00|2360.3|2354.3|2358|2352|2360.3|2354.3|2357.3|2351.3|40
1669635900000|2022-11-28 11:45:00|2357.3|2351.3|2359.3|2353.3|2359.5|2353.5|2357.3|2351.3|51
1669636200000|2022-11-28 11:50:00|2359.5|2353.5|2361|2355|2362|2356|2358.5|2352.5|51
1669636500000|2022-11-28 11:55:00|2360.8|2354.8|2361|2355|2362.5|2356.5|2360.3|2354.3|67
1669636800000|2022-11-28 12:00:00|2361.3|2355.3|2361|2355|2361.8|2355.8|2360.3|2354.3|55
1669637100000|2022-11-28 12:05:00|2361.3|2355.3|2366|2360|2366|2360|2360.3|2354.3|81
1669637400000|2022-11-28 12:10:00|2365.8|2359.8|2363.3|2357.3|2365.8|2359.8|2363|2357|47
1669637700000|2022-11-28 12:15:00|2363.5|2357.5|2363.3|2357.3|2363.8|2357.8|2363.3|2357.3|27
1669638000000|2022-11-28 12:20:00|2363|2357|2362.3|2356.3|2363.3|2357.3|2360.8|2354.8|37
1669638300000|2022-11-28 12:25:00|2362.5|2356.5|2358.3|2352.3|2362.8|2356.8|2358|2352|51
1669638600000|2022-11-28 12:30:00|2358.5|2352.5|2358|2352|2359.3|2353.3|2357.3|2351.3|56
1669638900000|2022-11-28 12:35:00|2358.3|2352.3|2356|2350|2358.5|2352.5|2355.8|2349.8|55
1669639200000|2022-11-28 12:40:00|2355.8|2349.8|2356|2350|2357|2351|2355.8|2349.8|15
1669639500000|2022-11-28 12:45:00|2355.8|2349.8|2353.3|2347.3|2356|2350|2352.8|2346.8|48
1669639800000|2022-11-28 12:50:00|2353|2347|2353.5|2347.5|2354.5|2348.5|2352|2346|47
1669640100000|2022-11-28 12:55:00|2353.8|2347.8|2353.3|2347.3|2355.8|2349.8|2350.5|2344.5|95
1669640400000|2022-11-28 13:00:00|2353|2347|2356.8|2350.8|2357.3|2351.3|2351.8|2345.8|216
1669640700000|2022-11-28 13:05:00|2357|2351|2360.5|2354.5|2361|2355|2356.8|2350.8|128
1669641000000|2022-11-28 13:10:00|2360.3|2354.3|2360.5|2354.5|2361.5|2355.5|2359|2353|93
1669641300000|2022-11-28 13:15:00|2360.3|2354.3|2362|2356|2365.3|2359.3|2359.5|2353.5|90
1669641600000|2022-11-28 13:20:00|2361.5|2355.5|2359.8|2353.8|2362.5|2356.5|2359.5|2353.5|108
1669641900000|2022-11-28 13:25:00|2359.5|2353.5|2359.5|2353.5|2362.8|2356.8|2358.3|2352.3|55
1669642200000|2022-11-28 13:30:00|2359.8|2353.8|2361.5|2355.5|2362.5|2356.5|2359.8|2353.8|57
1669642500000|2022-11-28 13:35:00|2361.8|2355.8|2365.3|2359.3|2368|2362|2361.8|2355.8|110
1669642800000|2022-11-28 13:40:00|2364.8|2358.8|2364.5|2358.5|2365|2359|2361|2355|83
1669643100000|2022-11-28 13:45:00|2364.3|2358.3|2370|2364|2370|2364|2364.3|2358.3|93
1669643400000|2022-11-28 13:50:00|2370.3|2364.3|2370.3|2364.3|2374.3|2368.3|2370|2364|58
1669643700000|2022-11-28 13:55:00|2370.5|2364.5|2375|2369|2375.5|2369.5|2370.5|2364.5|83
1669644000000|2022-11-28 14:00:00|2374.8|2368.8|2369.5|2363.5|2374.8|2368.8|2369|2363|107
1669644300000|2022-11-28 14:05:00|2369.8|2363.8|2366.3|2360.3|2371|2365|2363.4|2357.4|97
1669644600000|2022-11-28 14:10:00|2366|2360|2367.5|2361.5|2368.8|2362.8|2365.3|2359.3|100
1669644900000|2022-11-28 14:15:00|2366.8|2360.8|2366|2360|2367.8|2361.8|2365|2359|78
1669645200000|2022-11-28 14:20:00|2365.8|2359.8|2362.8|2356.8|2366|2360|2360|2354|100
1669645500000|2022-11-28 14:25:00|2363.5|2357.5|2366|2360|2366|2360|2362.5|2356.5|120
1669645800000|2022-11-28 14:30:00|2365.5|2359.5|2368.5|2362.5|2369.8|2363.8|2364.3|2358.3|152
1669646100000|2022-11-28 14:35:00|2368.3|2362.3|2368.3|2362.3|2370.8|2364.8|2365.5|2359.5|180
1669646400000|2022-11-28 14:40:00|2367.8|2361.8|2365|2359|2367.8|2361.8|2363|2357|168
1669646700000|2022-11-28 14:45:00|2364.8|2358.8|2366.3|2360.3|2367.5|2361.5|2364.5|2358.5|106
1669647000000|2022-11-28 14:50:00|2365.8|2359.8|2365|2359|2367|2361|2363.3|2357.3|118
1669647300000|2022-11-28 14:55:00|2364.8|2358.8|2367|2361|2367.5|2361.5|2364|2358|91
1669647600000|2022-11-28 15:00:00|2366.5|2360.5|2366.8|2360.8|2368.5|2362.5|2365.8|2359.8|96
1669647900000|2022-11-28 15:05:00|2366.5|2360.5|2367.5|2361.5|2367.8|2361.8|2365.8|2359.8|65
1669648200000|2022-11-28 15:10:00|2367.3|2361.3|2367.5|2361.5|2369.5|2363.5|2365.3|2359.3|91
1669648500000|2022-11-28 15:15:00|2367.8|2361.8|2369.8|2363.8|2370.5|2364.5|2367.8|2361.8|97
1669648800000|2022-11-28 15:20:00|2370|2364|2370.3|2364.3|2371.5|2365.5|2368.3|2362.3|136
1669649100000|2022-11-28 15:25:00|2369.8|2363.8|2367|2361|2370.3|2364.3|2366|2360|89
1669649400000|2022-11-28 15:30:00|2366.8|2360.8|2365.8|2359.8|2368|2362|2364.3|2358.3|61
1669649700000|2022-11-28 15:35:00|2365.5|2359.5|2365.3|2359.3|2367.3|2361.3|2365|2359|56
1669650000000|2022-11-28 15:40:00|2365|2359|2363.5|2357.5|2365.8|2359.8|2363.5|2357.5|38
1669650300000|2022-11-28 15:45:00|2363.3|2357.3|2363.5|2357.5|2364.5|2358.5|2362.8|2356.8|59
1669650600000|2022-11-28 15:50:00|2363.8|2357.8|2360.5|2354.5|2364|2358|2359.5|2353.5|95
1669650900000|2022-11-28 15:55:00|2360.3|2354.3|2362.8|2356.8|2363.5|2357.5|2359|2353|97
1669651200000|2022-11-28 16:00:00|2363|2357|2363.3|2357.3|2366.5|2360.5|2361.3|2355.3|73
1669651500000|2022-11-28 16:05:00|2363.5|2357.5|2360|2354|2365|2359|2359.5|2353.5|89
1669651800000|2022-11-28 16:10:00|2359.8|2353.8|2361.3|2355.3|2361.8|2355.8|2359|2353|71
1669652100000|2022-11-28 16:15:00|2361|2355|2359.8|2353.8|2361.5|2355.5|2359.3|2353.3|60
1669652400000|2022-11-28 16:20:00|2359.5|2353.5|2361|2355|2361.5|2355.5|2359|2353|59
1669652700000|2022-11-28 16:25:00|2360.8|2354.8|2360.5|2354.5|2363|2357|2360.3|2354.3|78
1669653000000|2022-11-28 16:30:00|2360.8|2354.8|2368.5|2362.5|2369.3|2363.3|2360.8|2354.8|95
1669653300000|2022-11-28 16:35:00|2368.3|2362.3|2369.8|2363.8|2370.3|2364.3|2368|2362|38
1669653600000|2022-11-28 16:40:00|2369.5|2363.5|2373.8|2367.8|2375|2369|2369.3|2363.3|55
1669653900000|2022-11-28 16:45:00|2373.5|2367.5|2377.3|2371.3|2379.5|2373.5|2373.5|2367.5|53
1669654200000|2022-11-28 16:50:00|2377|2371|2377.5|2371.5|2379.5|2373.5|2376.3|2370.3|48
1669654500000|2022-11-28 16:55:00|2377.3|2371.3|2379.3|2373.3|2379.3|2373.3|2375.5|2369.5|50
1669654800000|2022-11-28 17:00:00|2379|2373|2378.5|2372.5|2381.8|2375.8|2374.5|2368.5|135
1669655100000|2022-11-28 17:05:00|2378|2372|2376|2370|2381|2375|2376|2370|135
1669655400000|2022-11-28 17:10:00|2375.8|2369.8|2375.5|2369.5|2377|2371|2374.3|2368.3|73
1669655700000|2022-11-28 17:15:00|2375.8|2369.8|2377.3|2371.3|2377.5|2371.5|2375.8|2369.8|86
1669656000000|2022-11-28 17:20:00|2377|2371|2377.3|2371.3|2378.5|2372.5|2376.8|2370.8|57
1669656300000|2022-11-28 17:25:00|2377.5|2371.5|2377|2371|2377.5|2371.5|2376.8|2370.8|88
1669656600000|2022-11-28 17:30:00|2377.3|2371.3|2377.3|2371.3|2379.3|2373.3|2377|2371|54
1669656900000|2022-11-28 17:35:00|2377.5|2371.5|2377.5|2371.5|2378.8|2372.8|2377.3|2371.3|67
1669657200000|2022-11-28 17:40:00|2377.8|2371.8|2376.8|2370.8|2378.5|2372.5|2376.8|2370.8|37
1669657500000|2022-11-28 17:45:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.8|2370.8|40
1669657800000|2022-11-28 17:50:00|2376.8|2370.8|2377.5|2371.5|2378.3|2372.3|2376.5|2370.5|49
1669658100000|2022-11-28 17:55:00|2377.3|2371.3|2375.4|2369.4|2377.6|2371.6|2374.9|2368.9|66
1669658400000|2022-11-28 18:00:00|2375.6|2369.6|2375.4|2369.4|2375.6|2369.6|2374.6|2368.6|84
1669658700000|2022-11-28 18:05:00|2375.1|2369.1|2374.6|2368.6|2375.9|2369.9|2374.6|2368.6|22
1669659000000|2022-11-28 18:10:00|2374.4|2368.4|2374.6|2368.6|2374.6|2368.6|2374.4|2368.4|8
1669659300000|2022-11-28 18:15:00|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|19
1669659600000|2022-11-28 18:20:00|2374.1|2368.1|2374.6|2368.6|2374.6|2368.6|2374.1|2368.1|9
1669659900000|2022-11-28 18:25:00|2374.4|2368.4|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|13
1669660200000|2022-11-28 18:30:00|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|14
1669660500000|2022-11-28 18:35:00|2374.6|2368.6|2375.4|2369.4|2375.4|2369.4|2374.4|2368.4|26
1669660800000|2022-11-28 18:40:00|2375.6|2369.6|2375.9|2369.9|2375.9|2369.9|2375.4|2369.4|50
1669661100000|2022-11-28 18:45:00|2375.6|2369.6|2375.4|2369.4|2376.1|2370.1|2374.6|2368.6|32
1669661400000|2022-11-28 18:50:00|2375.6|2369.6|2374.9|2368.9|2376.1|2370.1|2372.9|2366.9|29
1669661700000|2022-11-28 18:55:00|2379.3|2364.3|2381|2366|2381.8|2366.8|2378.8|2363.8|8
1669683600000|2022-11-29 01:00:00|2375.5|2369.5|2373.8|2367.8|2375.5|2369.5|2373.5|2367.5|19
1669683900000|2022-11-29 01:05:00|2373.5|2367.5|2375|2369|2376|2370|2372|2366|57
1669684200000|2022-11-29 01:10:00|2375.5|2369.5|2379.5|2373.5|2380.8|2374.8|2375|2369|180
1669684500000|2022-11-29 01:15:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2376.8|2370.8|65
1669684800000|2022-11-29 01:20:00|2380.5|2374.5|2379.3|2373.3|2381.3|2375.3|2378.3|2372.3|62
1669685100000|2022-11-29 01:25:00|2379.5|2373.5|2381|2375|2381.5|2375.5|2378.8|2372.8|45
1669685400000|2022-11-29 01:30:00|2381.5|2375.5|2387.8|2381.8|2388.3|2382.3|2381.5|2375.5|77
1669685700000|2022-11-29 01:35:00|2387.5|2381.5|2389.5|2383.5|2389.8|2383.8|2387|2381|64
1669686000000|2022-11-29 01:40:00|2389.8|2383.8|2389.5|2383.5|2390.3|2384.3|2388.8|2382.8|33
1669686300000|2022-11-29 01:45:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2387|2381|71
1669686600000|2022-11-29 01:50:00|2388.5|2382.5|2389|2383|2389.5|2383.5|2387|2381|34
1669686900000|2022-11-29 01:55:00|2388.8|2382.8|2390.3|2384.3|2390.3|2384.3|2387.8|2381.8|36
1669687200000|2022-11-29 02:00:00|2390.5|2384.5|2387.3|2381.3|2390.8|2384.8|2386.5|2380.5|58
1669687500000|2022-11-29 02:05:00|2387|2381|2388.8|2382.8|2388.8|2382.8|2386.8|2380.8|19
1669687800000|2022-11-29 02:10:00|2389|2383|2390.5|2384.5|2390.5|2384.5|2388.8|2382.8|46
1669688100000|2022-11-29 02:15:00|2390.3|2384.3|2389.8|2383.8|2391|2385|2389|2383|45
1669688400000|2022-11-29 02:20:00|2389.5|2383.5|2389.3|2383.3|2390.3|2384.3|2389|2383|31
1669688700000|2022-11-29 02:25:00|2389|2383|2389|2383|2390|2384|2388.8|2382.8|19
1669689000000|2022-11-29 02:30:00|2388.8|2382.8|2387.3|2381.3|2390.3|2384.3|2386.8|2380.8|63
1669689300000|2022-11-29 02:35:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|24
1669689600000|2022-11-29 02:40:00|2387.5|2381.5|2388|2382|2389|2383|2386.8|2380.8|40
1669689900000|2022-11-29 02:45:00|2387.8|2381.8|2387.3|2381.3|2388.3|2382.3|2386.3|2380.3|32
1669690200000|2022-11-29 02:50:00|2387.5|2381.5|2388|2382|2388.3|2382.3|2387.3|2381.3|13
1669690500000|2022-11-29 02:55:00|2388.3|2382.3|2388.3|2382.3|2389.5|2383.5|2387.5|2381.5|51
1669690800000|2022-11-29 03:00:00|2388.5|2382.5|2388.5|2382.5|2390|2384|2388|2382|48
1669691100000|2022-11-29 03:05:00|2388.3|2382.3|2389|2383|2389|2383|2387.8|2381.8|20
1669691400000|2022-11-29 03:10:00|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2387.8|2381.8|36
1669691700000|2022-11-29 03:15:00|2389|2383|2390.3|2384.3|2390.3|2384.3|2387.8|2381.8|46
1669692000000|2022-11-29 03:20:00|2390.5|2384.5|2390.5|2384.5|2391|2385|2390|2384|21
1669692300000|2022-11-29 03:25:00|2390.8|2384.8|2391.5|2385.5|2395.8|2389.8|2390.3|2384.3|61
1669692600000|2022-11-29 03:30:00|2391.8|2385.8|2393|2387|2394|2388|2391.5|2385.5|46
1669692900000|2022-11-29 03:35:00|2393.3|2387.3|2389|2383|2394.5|2388.5|2389|2383|29
1669693200000|2022-11-29 03:40:00|2389.3|2383.3|2393|2387|2393.5|2387.5|2388.8|2382.8|35
1669693500000|2022-11-29 03:45:00|2392.8|2386.8|2394.3|2388.3|2394.5|2388.5|2392.5|2386.5|36
1669693800000|2022-11-29 03:50:00|2394.5|2388.5|2394.3|2388.3|2395.3|2389.3|2392.8|2386.8|38
1669694100000|2022-11-29 03:55:00|2394|2388|2394|2388|2394.5|2388.5|2392.8|2386.8|22
1669694400000|2022-11-29 04:00:00|2393.8|2387.8|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|21
1669694700000|2022-11-29 04:05:00|2394.5|2388.5|2393|2387|2394.8|2388.8|2392.8|2386.8|16
1669695000000|2022-11-29 04:10:00|2393.3|2387.3|2396|2390|2396|2390|2393|2387|31
1669695300000|2022-11-29 04:15:00|2395.5|2389.5|2394.3|2388.3|2395.5|2389.5|2393.3|2387.3|18
1669695600000|2022-11-29 04:20:00|2394.5|2388.5|2395.3|2389.3|2396.3|2390.3|2394.3|2388.3|33
1669695900000|2022-11-29 04:25:00|2395|2389|2396.8|2390.8|2397.3|2391.3|2394.5|2388.5|20
1669696200000|2022-11-29 04:30:00|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2395.8|2389.8|18
1669696500000|2022-11-29 04:35:00|2396.8|2390.8|2401.5|2395.5|2401.8|2395.8|2396.5|2390.5|18
1669696800000|2022-11-29 04:40:00|2400.8|2394.8|2400.5|2394.5|2401.5|2395.5|2399|2393|33
1669697100000|2022-11-29 04:45:00|2400.3|2394.3|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|19
1669697400000|2022-11-29 04:50:00|2400|2394|2400|2394|2402|2396|2400|2394|33
1669697700000|2022-11-29 04:55:00|2399.5|2393.5|2400.8|2394.8|2401|2395|2399.5|2393.5|26
1669698000000|2022-11-29 05:00:00|2401|2395|2400.3|2394.3|2401.5|2395.5|2400|2394|32
1669698300000|2022-11-29 05:05:00|2400.5|2394.5|2400.8|2394.8|2402|2396|2400|2394|31
1669698600000|2022-11-29 05:10:00|2401.3|2395.3|2405.5|2399.5|2406|2400|2401.3|2395.3|37
1669698900000|2022-11-29 05:15:00|2405.3|2399.3|2405.8|2399.8|2406.3|2400.3|2405.3|2399.3|19
1669699200000|2022-11-29 05:20:00|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405|2399|34
1669699500000|2022-11-29 05:25:00|2406|2400|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|50
1669699800000|2022-11-29 05:30:00|2405.3|2399.3|2405|2399|2406.5|2400.5|2402|2396|148
1669700100000|2022-11-29 05:35:00|2404.8|2398.8|2402.5|2396.5|2406|2400|2401.8|2395.8|43
1669700400000|2022-11-29 05:40:00|2402.8|2396.8|2405.3|2399.3|2406|2400|2402.3|2396.3|50
1669700700000|2022-11-29 05:45:00|2405|2399|2403.8|2397.8|2406.3|2400.3|2402.3|2396.3|70
1669701000000|2022-11-29 05:50:00|2403.5|2397.5|2404|2398|2405.8|2399.8|2402.8|2396.8|67
1669701300000|2022-11-29 05:55:00|2403.8|2397.8|2403.3|2397.3|2406|2400|2403|2397|36
1669701600000|2022-11-29 06:00:00|2403|2397|2405.3|2399.3|2405.3|2399.3|2401.5|2395.5|47
1669701900000|2022-11-29 06:05:00|2405.5|2399.5|2404|2398|2406|2400|2404|2398|27
1669702200000|2022-11-29 06:10:00|2404.3|2398.3|2403.5|2397.5|2405|2399|2402.3|2396.3|57
1669702500000|2022-11-29 06:15:00|2403.8|2397.8|2403|2397|2405|2399|2401.8|2395.8|62
1669702800000|2022-11-29 06:20:00|2402.8|2396.8|2401.3|2395.3|2403.8|2397.8|2401.3|2395.3|40
1669703100000|2022-11-29 06:25:00|2401|2395|2402.5|2396.5|2402.8|2396.8|2399.8|2393.8|49
1669703400000|2022-11-29 06:30:00|2402.3|2396.3|2404|2398|2404.8|2398.8|2401|2395|73
1669703700000|2022-11-29 06:35:00|2404.3|2398.3|2400.8|2394.8|2404.3|2398.3|2400.3|2394.3|38
1669704000000|2022-11-29 06:40:00|2400.5|2394.5|2402.8|2396.8|2403.3|2397.3|2398.5|2392.5|60
1669704300000|2022-11-29 06:45:00|2403|2397|2404|2398|2404|2398|2399.8|2393.8|51
1669704600000|2022-11-29 06:50:00|2404.3|2398.3|2401.8|2395.8|2406.3|2400.3|2401.3|2395.3|54
1669704900000|2022-11-29 06:55:00|2402|2396|2405.8|2399.8|2406.5|2400.5|2402|2396|80
1669705200000|2022-11-29 07:00:00|2405.5|2399.5|2407|2401|2408.8|2402.8|2403.8|2397.8|75
1669705500000|2022-11-29 07:05:00|2407.3|2401.3|2405.5|2399.5|2409|2403|2405|2399|58
1669705800000|2022-11-29 07:10:00|2405.8|2399.8|2400.5|2394.5|2407|2401|2400.3|2394.3|79
1669706100000|2022-11-29 07:15:00|2400.8|2394.8|2401.8|2395.8|2403|2397|2399.8|2393.8|73
1669706400000|2022-11-29 07:20:00|2402|2396|2399|2393|2402.5|2396.5|2397.8|2391.8|73
1669706700000|2022-11-29 07:25:00|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2396.8|2390.8|29
1669707000000|2022-11-29 07:30:00|2398.5|2392.5|2395.5|2389.5|2399.5|2393.5|2393.5|2387.5|54
1669707300000|2022-11-29 07:35:00|2395.3|2389.3|2396.3|2390.3|2397.5|2391.5|2392.8|2386.8|106
1669707600000|2022-11-29 07:40:00|2396|2390|2398|2392|2398.8|2392.8|2393.5|2387.5|102
1669707900000|2022-11-29 07:45:00|2398.5|2392.5|2393.8|2387.8|2400.5|2394.5|2393.8|2387.8|100
1669708200000|2022-11-29 07:50:00|2393.5|2387.5|2391.5|2385.5|2394.3|2388.3|2391|2385|76
1669708500000|2022-11-29 07:55:00|2391.8|2385.8|2392.8|2386.8|2394.5|2388.5|2391|2385|69
1669708800000|2022-11-29 08:00:00|2393|2387|2386.5|2380.5|2399.5|2393.5|2384.3|2378.3|142
1669709100000|2022-11-29 08:05:00|2386.3|2380.3|2384.5|2378.5|2386.3|2380.3|2380.5|2374.5|67
1669709400000|2022-11-29 08:10:00|2384.8|2378.8|2385.5|2379.5|2386.3|2380.3|2383.8|2377.8|54
1669709700000|2022-11-29 08:15:00|2385.8|2379.8|2391.5|2385.5|2391.5|2385.5|2384.3|2378.3|63
1669710000000|2022-11-29 08:20:00|2391.8|2385.8|2401.3|2395.3|2403.8|2397.8|2391.5|2385.5|92
1669710300000|2022-11-29 08:25:00|2401|2395|2400.8|2394.8|2404|2398|2400.3|2394.3|48
1669710600000|2022-11-29 08:30:00|2400.5|2394.5|2393.8|2387.8|2402.5|2396.5|2393.5|2387.5|92
1669710900000|2022-11-29 08:35:00|2394|2388|2392.3|2386.3|2395.5|2389.5|2391|2385|61
1669711200000|2022-11-29 08:40:00|2392|2386|2391.8|2385.8|2393|2387|2389|2383|84
1669711500000|2022-11-29 08:45:00|2392|2386|2392|2386|2392.8|2386.8|2389.5|2383.5|78
1669711800000|2022-11-29 08:50:00|2391.8|2385.8|2388.8|2382.8|2392|2386|2387|2381|76
1669712100000|2022-11-29 08:55:00|2388.5|2382.5|2387.8|2381.8|2390.3|2384.3|2387.3|2381.3|55
1669712400000|2022-11-29 09:00:00|2387.5|2381.5|2388.5|2382.5|2390.5|2384.5|2387.3|2381.3|66
1669712700000|2022-11-29 09:05:00|2388.8|2382.8|2381.3|2375.3|2390|2384|2380.3|2374.3|104
1669713000000|2022-11-29 09:10:00|2381|2375|2381|2375|2381.8|2375.8|2378.3|2372.3|60
1669713300000|2022-11-29 09:15:00|2381.3|2375.3|2379.8|2373.8|2383|2377|2378.5|2372.5|48
1669713600000|2022-11-29 09:20:00|2379.5|2373.5|2380.8|2374.8|2383|2377|2378.8|2372.8|58
1669713900000|2022-11-29 09:25:00|2381.5|2375.5|2387.3|2381.3|2387.5|2381.5|2381.3|2375.3|50
1669714200000|2022-11-29 09:30:00|2387.5|2381.5|2387|2381|2388.8|2382.8|2384.3|2378.3|40
1669714500000|2022-11-29 09:35:00|2387.3|2381.3|2385.3|2379.3|2388.3|2382.3|2384.5|2378.5|48
1669714800000|2022-11-29 09:40:00|2385|2379|2386|2380|2386.3|2380.3|2384.3|2378.3|56
1669715100000|2022-11-29 09:45:00|2386.3|2380.3|2381|2375|2387|2381|2380.5|2374.5|78
1669715400000|2022-11-29 09:50:00|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2380|2374|57
1669715700000|2022-11-29 09:55:00|2382.5|2376.5|2382.3|2376.3|2383.3|2377.3|2381|2375|77
1669716000000|2022-11-29 10:00:00|2382|2376|2385|2379|2386.3|2380.3|2382|2376|85
1669716300000|2022-11-29 10:05:00|2384.8|2378.8|2383.3|2377.3|2384.8|2378.8|2383|2377|34
1669716600000|2022-11-29 10:10:00|2383.5|2377.5|2384.5|2378.5|2385.5|2379.5|2383.3|2377.3|49
1669716900000|2022-11-29 10:15:00|2384.3|2378.3|2384.3|2378.3|2385.3|2379.3|2383.8|2377.8|26
1669717200000|2022-11-29 10:20:00|2384.8|2378.8|2386.3|2380.3|2387.5|2381.5|2384|2378|35
1669717500000|2022-11-29 10:25:00|2386.5|2380.5|2385.8|2379.8|2387.5|2381.5|2384.5|2378.5|46
1669717800000|2022-11-29 10:30:00|2385.5|2379.5|2385|2379|2385.8|2379.8|2384|2378|56
1669718100000|2022-11-29 10:35:00|2384.8|2378.8|2385.5|2379.5|2386.8|2380.8|2384.5|2378.5|29
1669718400000|2022-11-29 10:40:00|2385.8|2379.8|2384.8|2378.8|2386|2380|2384.3|2378.3|26
1669718700000|2022-11-29 10:45:00|2385|2379|2382|2376|2385.5|2379.5|2381.3|2375.3|34
1669719000000|2022-11-29 10:50:00|2382.3|2376.3|2380|2374|2382.8|2376.8|2380|2374|40
1669719300000|2022-11-29 10:55:00|2379.8|2373.8|2377.3|2371.3|2379.8|2373.8|2376.3|2370.3|49
1669719600000|2022-11-29 11:00:00|2377.8|2371.8|2376|2370|2378.3|2372.3|2375.5|2369.5|28
1669719900000|2022-11-29 11:05:00|2375.8|2369.8|2377.8|2371.8|2380.3|2374.3|2375.8|2369.8|32
1669720200000|2022-11-29 11:10:00|2377.5|2371.5|2379.5|2373.5|2379.8|2373.8|2377.5|2371.5|30
1669720500000|2022-11-29 11:15:00|2379.8|2373.8|2380.3|2374.3|2381.3|2375.3|2379.5|2373.5|26
1669720800000|2022-11-29 11:20:00|2380|2374|2381|2375|2382.5|2376.5|2380|2374|37
1669721100000|2022-11-29 11:25:00|2381.3|2375.3|2381|2375|2382.3|2376.3|2380.8|2374.8|36
1669721400000|2022-11-29 11:30:00|2380.8|2374.8|2380.3|2374.3|2381|2375|2379.8|2373.8|11
1669721700000|2022-11-29 11:35:00|2380.5|2374.5|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|20
1669722000000|2022-11-29 11:40:00|2380|2374|2379.3|2373.3|2380.3|2374.3|2378.3|2372.3|51
1669722300000|2022-11-29 11:45:00|2379|2373|2371.8|2365.8|2379|2373|2371.8|2365.8|58
1669722600000|2022-11-29 11:50:00|2371.5|2365.5|2373|2367|2375|2369|2370.5|2364.5|63
1669722900000|2022-11-29 11:55:00|2373.3|2367.3|2372.3|2366.3|2374|2368|2369.8|2363.8|79
1669723200000|2022-11-29 12:00:00|2372.5|2366.5|2372.8|2366.8|2374.8|2368.8|2372|2366|70
1669723500000|2022-11-29 12:05:00|2373|2367|2374.8|2368.8|2375.8|2369.8|2372.5|2366.5|54
1669723800000|2022-11-29 12:10:00|2375.5|2369.5|2373.5|2367.5|2375.5|2369.5|2371.8|2365.8|40
1669724100000|2022-11-29 12:15:00|2373.8|2367.8|2372|2366|2373.8|2367.8|2371.5|2365.5|56
1669724400000|2022-11-29 12:20:00|2372.3|2366.3|2372.5|2366.5|2375.5|2369.5|2372|2366|52
1669724700000|2022-11-29 12:25:00|2372.3|2366.3|2374.8|2368.8|2376.5|2370.5|2372.3|2366.3|82
1669725000000|2022-11-29 12:30:00|2375|2369|2374.8|2368.8|2376.3|2370.3|2373.8|2367.8|71
1669725300000|2022-11-29 12:35:00|2375.5|2369.5|2370.8|2364.8|2376.3|2370.3|2370.3|2364.3|63
1669725600000|2022-11-29 12:40:00|2370.3|2364.3|2371.5|2365.5|2372.8|2366.8|2369.5|2363.5|89
1669725900000|2022-11-29 12:45:00|2371.8|2365.8|2373.5|2367.5|2374.3|2368.3|2371.8|2365.8|52
1669726200000|2022-11-29 12:50:00|2373.3|2367.3|2375.8|2369.8|2376.5|2370.5|2372.5|2366.5|45
1669726500000|2022-11-29 12:55:00|2376|2370|2380.8|2374.8|2381.8|2375.8|2375.3|2369.3|113
1669726800000|2022-11-29 13:00:00|2381.3|2375.3|2381.5|2375.5|2383.8|2377.8|2380|2374|197
1669727100000|2022-11-29 13:05:00|2381.8|2375.8|2378.8|2372.8|2382.8|2376.8|2378.5|2372.5|91
1669727400000|2022-11-29 13:10:00|2378.5|2372.5|2377.8|2371.8|2379.5|2373.5|2375.8|2369.8|137
1669727700000|2022-11-29 13:15:00|2377.5|2371.5|2380|2374|2382|2376|2377.5|2371.5|88
1669728000000|2022-11-29 13:20:00|2380.3|2374.3|2381.8|2375.8|2382|2376|2379|2373|78
1669728300000|2022-11-29 13:25:00|2380.8|2374.8|2376.5|2370.5|2380.8|2374.8|2376.5|2370.5|87
1669728600000|2022-11-29 13:30:00|2376.8|2370.8|2379.5|2373.5|2380|2374|2376.5|2370.5|105
1669728900000|2022-11-29 13:35:00|2379.8|2373.8|2378.3|2372.3|2380.5|2374.5|2376.5|2370.5|207
1669729200000|2022-11-29 13:40:00|2378|2372|2378.8|2372.8|2379.5|2373.5|2378|2372|69
1669729500000|2022-11-29 13:45:00|2379.3|2373.3|2380|2374|2380.3|2374.3|2378.8|2372.8|68
1669729800000|2022-11-29 13:50:00|2379.8|2373.8|2379.8|2373.8|2380.5|2374.5|2377.5|2371.5|68
1669730100000|2022-11-29 13:55:00|2380|2374|2382.3|2376.3|2382.5|2376.5|2378.3|2372.3|55
1669730400000|2022-11-29 14:00:00|2382.5|2376.5|2384|2378|2384.5|2378.5|2381.3|2375.3|70
1669730700000|2022-11-29 14:05:00|2383.8|2377.8|2380.8|2374.8|2384.5|2378.5|2380.5|2374.5|75
1669731000000|2022-11-29 14:10:00|2380.5|2374.5|2379.5|2373.5|2381|2375|2378|2372|54
1669731300000|2022-11-29 14:15:00|2379.3|2373.3|2379.8|2373.8|2383.5|2377.5|2377|2371|86
1669731600000|2022-11-29 14:20:00|2379.5|2373.5|2380|2374|2380.8|2374.8|2379.3|2373.3|23
1669731900000|2022-11-29 14:25:00|2380.3|2374.3|2379.3|2373.3|2380.8|2374.8|2377.8|2371.8|60
1669732200000|2022-11-29 14:30:00|2379|2373|2380.3|2374.3|2381|2375|2378|2372|129
1669732500000|2022-11-29 14:35:00|2380.5|2374.5|2381.3|2375.3|2383|2377|2378.8|2372.8|141
1669732800000|2022-11-29 14:40:00|2381.5|2375.5|2380.5|2374.5|2382.5|2376.5|2379.5|2373.5|121
1669733100000|2022-11-29 14:45:00|2380.3|2374.3|2381|2375|2382|2376|2378.5|2372.5|104
1669733400000|2022-11-29 14:50:00|2380.3|2374.3|2378.3|2372.3|2381.5|2375.5|2377|2371|80
1669733700000|2022-11-29 14:55:00|2378|2372|2380.3|2374.3|2381.3|2375.3|2377|2371|84
1669734000000|2022-11-29 15:00:00|2380.5|2374.5|2379.3|2373.3|2384.3|2378.3|2379|2373|108
1669734300000|2022-11-29 15:05:00|2379.5|2373.5|2382|2376|2383.8|2377.8|2378.8|2372.8|94
1669734600000|2022-11-29 15:10:00|2382.5|2376.5|2378.8|2372.8|2383|2377|2378.5|2372.5|79
1669734900000|2022-11-29 15:15:00|2378.5|2372.5|2382.3|2376.3|2384.5|2378.5|2378.5|2372.5|41
1669735200000|2022-11-29 15:20:00|2382.5|2376.5|2386.3|2380.3|2387.3|2381.3|2382.5|2376.5|70
1669735500000|2022-11-29 15:25:00|2386.5|2380.5|2385.8|2379.8|2388.8|2382.8|2385.3|2379.3|86
1669735800000|2022-11-29 15:30:00|2385.5|2379.5|2386.3|2380.3|2387.3|2381.3|2384|2378|58
1669736100000|2022-11-29 15:35:00|2386.5|2380.5|2385.8|2379.8|2387|2381|2384.3|2378.3|56
1669736400000|2022-11-29 15:40:00|2385.5|2379.5|2381.5|2375.5|2387|2381|2380.8|2374.8|77
1669736700000|2022-11-29 15:45:00|2381.8|2375.8|2383|2377|2386|2380|2381.5|2375.5|76
1669737000000|2022-11-29 15:50:00|2383.3|2377.3|2383.8|2377.8|2387.8|2381.8|2382|2376|85
1669737300000|2022-11-29 15:55:00|2383.5|2377.5|2387.5|2381.5|2387.8|2381.8|2383.5|2377.5|63
1669737600000|2022-11-29 16:00:00|2387.3|2381.3|2385.5|2379.5|2390|2384|2384.5|2378.5|86
1669737900000|2022-11-29 16:05:00|2385.8|2379.8|2382.8|2376.8|2386.5|2380.5|2381.8|2375.8|43
1669738200000|2022-11-29 16:10:00|2383.3|2377.3|2383.3|2377.3|2384.8|2378.8|2382.3|2376.3|72
1669738500000|2022-11-29 16:15:00|2383|2377|2382.3|2376.3|2383.3|2377.3|2381.3|2375.3|53
1669738800000|2022-11-29 16:20:00|2382.5|2376.5|2385.8|2379.8|2386|2380|2381.8|2375.8|66
1669739100000|2022-11-29 16:25:00|2385.5|2379.5|2381.8|2375.8|2386|2380|2381|2375|108
1669739400000|2022-11-29 16:30:00|2381.5|2375.5|2385|2379|2385.3|2379.3|2380.5|2374.5|105
1669739700000|2022-11-29 16:35:00|2384.8|2378.8|2386.3|2380.3|2386.3|2380.3|2383.5|2377.5|69
1669740000000|2022-11-29 16:40:00|2386|2380|2384.8|2378.8|2386|2380|2383.8|2377.8|76
1669740300000|2022-11-29 16:45:00|2384.5|2378.5|2381.3|2375.3|2384.5|2378.5|2380.8|2374.8|68
1669740600000|2022-11-29 16:50:00|2381|2375|2380.8|2374.8|2381.8|2375.8|2380.5|2374.5|41
1669740900000|2022-11-29 16:55:00|2381.3|2375.3|2381.3|2375.3|2381.8|2375.8|2380.8|2374.8|45
1669741200000|2022-11-29 17:00:00|2381|2375|2382.8|2376.8|2382.8|2376.8|2381|2375|37
1669741500000|2022-11-29 17:05:00|2383|2377|2383.5|2377.5|2384.3|2378.3|2382.3|2376.3|35
1669741800000|2022-11-29 17:10:00|2383.8|2377.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|39
1669742100000|2022-11-29 17:15:00|2385.5|2379.5|2383.5|2377.5|2385.5|2379.5|2382.8|2376.8|26
1669742400000|2022-11-29 17:20:00|2383.8|2377.8|2381.8|2375.8|2383.8|2377.8|2381.5|2375.5|23
1669742700000|2022-11-29 17:25:00|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2380.8|2374.8|22
1669743000000|2022-11-29 17:30:00|2381.8|2375.8|2383.5|2377.5|2383.5|2377.5|2381.3|2375.3|30
1669743300000|2022-11-29 17:35:00|2383.3|2377.3|2384.5|2378.5|2385.3|2379.3|2383|2377|46
1669743600000|2022-11-29 17:40:00|2384.3|2378.3|2384.5|2378.5|2385.8|2379.8|2384.3|2378.3|29
1669743900000|2022-11-29 17:45:00|2384.8|2378.8|2381.8|2375.8|2384.8|2378.8|2381.5|2375.5|49
1669744200000|2022-11-29 17:50:00|2382|2376|2382|2376|2382.3|2376.3|2381.5|2375.5|45
1669744500000|2022-11-29 17:55:00|2381.8|2375.8|2381.1|2375.1|2381.9|2375.9|2380.9|2374.9|35
1669744800000|2022-11-29 18:00:00|2380.9|2374.9|2382.9|2376.9|2383.4|2377.4|2380.9|2374.9|16
1669745100000|2022-11-29 18:05:00|2383.1|2377.1|2382.9|2376.9|2383.6|2377.6|2382.9|2376.9|19
1669745400000|2022-11-29 18:10:00|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|21
1669745700000|2022-11-29 18:15:00|2382.9|2376.9|2382.9|2376.9|2383.1|2377.1|2382.4|2376.4|25
1669746000000|2022-11-29 18:20:00|2382.6|2376.6|2382.9|2376.9|2383.1|2377.1|2382.6|2376.6|48
1669746300000|2022-11-29 18:25:00|2383.1|2377.1|2381.4|2375.4|2383.1|2377.1|2381.4|2375.4|49
1669746600000|2022-11-29 18:30:00|2381.6|2375.6|2381.9|2375.9|2382.1|2376.1|2381.6|2375.6|14
1669746900000|2022-11-29 18:35:00|2381.6|2375.6|2381.6|2375.6|2381.9|2375.9|2381.4|2375.4|15
1669747200000|2022-11-29 18:40:00|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1669747500000|2022-11-29 18:45:00|2380.9|2374.9|2381.1|2375.1|2381.4|2375.4|2380.9|2374.9|4
1669747800000|2022-11-29 18:50:00|2380.9|2374.9|2382.6|2376.6|2383.1|2377.1|2380.9|2374.9|34
1669748100000|2022-11-29 18:55:00|2382.9|2376.9|2387.8|2372.8|2387.8|2376.9|2382.6|2371.5|10
1669770000000|2022-11-30 01:00:00|2380.5|2374.5|2379.8|2373.8|2382.3|2376.3|2379|2373|89
1669770300000|2022-11-30 01:05:00|2379.5|2373.5|2382.5|2376.5|2383.8|2377.8|2378.3|2372.3|54
1669770600000|2022-11-30 01:10:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2379.8|2373.8|10
1669770900000|2022-11-30 01:15:00|2381.3|2375.3|2381|2375|2383.8|2377.8|2380|2374|40
1669771200000|2022-11-30 01:20:00|2380.8|2374.8|2379.8|2373.8|2381|2375|2378.8|2372.8|61
1669771500000|2022-11-30 01:25:00|2379.5|2373.5|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|30
1669771800000|2022-11-30 01:30:00|2380.5|2374.5|2381.3|2375.3|2381.5|2375.5|2378.5|2372.5|73
1669772100000|2022-11-30 01:35:00|2381.5|2375.5|2382|2376|2383.5|2377.5|2381|2375|17
1669772400000|2022-11-30 01:40:00|2382.8|2376.8|2384.8|2378.8|2384.8|2378.8|2382.5|2376.5|68
1669772700000|2022-11-30 01:45:00|2385|2379|2386.5|2380.5|2386.5|2380.5|2384.3|2378.3|41
1669773000000|2022-11-30 01:50:00|2386.3|2380.3|2384|2378|2386.3|2380.3|2383.5|2377.5|35
1669773300000|2022-11-30 01:55:00|2383.8|2377.8|2381.8|2375.8|2384.5|2378.5|2381.5|2375.5|42
1669773600000|2022-11-30 02:00:00|2382|2376|2382.5|2376.5|2382.5|2376.5|2379.5|2373.5|59
1669773900000|2022-11-30 02:05:00|2382.3|2376.3|2381.3|2375.3|2382.5|2376.5|2381|2375|38
1669774200000|2022-11-30 02:10:00|2381.5|2375.5|2382.8|2376.8|2383|2377|2381|2375|36
1669774500000|2022-11-30 02:15:00|2382.5|2376.5|2382|2376|2383|2377|2381.5|2375.5|29
1669774800000|2022-11-30 02:20:00|2382.3|2376.3|2383.5|2377.5|2384|2378|2382|2376|20
1669775100000|2022-11-30 02:25:00|2383|2377|2383.5|2377.5|2384|2378|2382.5|2376.5|20
1669775400000|2022-11-30 02:30:00|2383.3|2377.3|2382.8|2376.8|2383.5|2377.5|2382|2376|31
1669775700000|2022-11-30 02:35:00|2382.5|2376.5|2381.3|2375.3|2382.5|2376.5|2381|2375|13
1669776000000|2022-11-30 02:40:00|2381|2375|2382.5|2376.5|2382.5|2376.5|2381|2375|17
1669776300000|2022-11-30 02:45:00|2382.3|2376.3|2381.3|2375.3|2382.3|2376.3|2380.5|2374.5|36
1669776600000|2022-11-30 02:50:00|2381.5|2375.5|2383.8|2377.8|2383.8|2377.8|2381.5|2375.5|18
1669776900000|2022-11-30 02:55:00|2383.5|2377.5|2381.8|2375.8|2383.8|2377.8|2381.5|2375.5|41
1669777200000|2022-11-30 03:00:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2381.5|2375.5|20
1669777500000|2022-11-30 03:05:00|2381.5|2375.5|2381.5|2375.5|2382|2376|2381.5|2375.5|13
1669777800000|2022-11-30 03:10:00|2381.3|2375.3|2378|2372|2381.8|2375.8|2377.8|2371.8|45
1669778100000|2022-11-30 03:15:00|2377.8|2371.8|2376.3|2370.3|2377.8|2371.8|2375.8|2369.8|33
1669778400000|2022-11-30 03:20:00|2376|2370|2378.8|2372.8|2378.8|2372.8|2375.8|2369.8|77
1669778700000|2022-11-30 03:25:00|2378.5|2372.5|2377.8|2371.8|2378.8|2372.8|2377.5|2371.5|18
1669779000000|2022-11-30 03:30:00|2378|2372|2380.5|2374.5|2380.8|2374.8|2378|2372|16
1669779300000|2022-11-30 03:35:00|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2379|2373|24
1669779600000|2022-11-30 03:40:00|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|5
1669779900000|2022-11-30 03:45:00|2380|2374|2379.3|2373.3|2380.3|2374.3|2379|2373|12
1669780200000|2022-11-30 03:50:00|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|19
1669780500000|2022-11-30 03:55:00|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2378|2372|23
1669780800000|2022-11-30 04:00:00|2378.8|2372.8|2381.8|2375.8|2381.8|2375.8|2377.8|2371.8|33
1669781100000|2022-11-30 04:05:00|2382|2376|2379.8|2373.8|2382|2376|2379.3|2373.3|37
1669781400000|2022-11-30 04:10:00|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1669781700000|2022-11-30 04:15:00|2380|2374|2380|2374|2380|2374|2380|2374|1
1669782000000|2022-11-30 04:20:00|2379.8|2373.8|2382|2376|2382|2376|2379.5|2373.5|21
1669782300000|2022-11-30 04:25:00|2381.8|2375.8|2381.5|2375.5|2383|2377|2381.5|2375.5|21
1669782600000|2022-11-30 04:30:00|2381.3|2375.3|2381.8|2375.8|2382.3|2376.3|2381.3|2375.3|27
1669782900000|2022-11-30 04:35:00|2381.5|2375.5|2382.5|2376.5|2384|2378|2381.5|2375.5|21
1669783200000|2022-11-30 04:40:00|2383|2377|2383|2377|2383|2377|2382.8|2376.8|3
1669783500000|2022-11-30 04:45:00|2382.8|2376.8|2382|2376|2382.8|2376.8|2381.5|2375.5|8
1669783800000|2022-11-30 04:50:00|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382|2376|6
1669784100000|2022-11-30 04:55:00|2382.8|2376.8|2381.5|2375.5|2383|2377|2381.5|2375.5|5
1669784400000|2022-11-30 05:00:00|2381.3|2375.3|2381.3|2375.3|2381.8|2375.8|2381|2375|17
1669784700000|2022-11-30 05:05:00|2381.8|2375.8|2384|2378|2384.3|2378.3|2381.3|2375.3|41
1669785000000|2022-11-30 05:10:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.3|2377.3|9
1669785300000|2022-11-30 05:15:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|26
1669785600000|2022-11-30 05:20:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|23
1669785900000|2022-11-30 05:25:00|2383.5|2377.5|2383.5|2377.5|2385|2379|2383|2377|32
1669786200000|2022-11-30 05:30:00|2383.3|2377.3|2381.8|2375.8|2383.3|2377.3|2380.8|2374.8|93
1669786500000|2022-11-30 05:35:00|2382|2376|2379.5|2373.5|2382|2376|2379.5|2373.5|39
1669786800000|2022-11-30 05:40:00|2379.3|2373.3|2380.8|2374.8|2381.8|2375.8|2378.8|2372.8|46
1669787100000|2022-11-30 05:45:00|2380.5|2374.5|2380.3|2374.3|2380.8|2374.8|2379|2373|55
1669787400000|2022-11-30 05:50:00|2380.5|2374.5|2380.3|2374.3|2380.8|2374.8|2380|2374|61
1669787700000|2022-11-30 05:55:00|2380|2374|2378.3|2372.3|2380.5|2374.5|2378.3|2372.3|19
1669788000000|2022-11-30 06:00:00|2378|2372|2378.5|2372.5|2379.5|2373.5|2377.8|2371.8|48
1669788300000|2022-11-30 06:05:00|2378.3|2372.3|2378.8|2372.8|2381.3|2375.3|2377.3|2371.3|48
1669788600000|2022-11-30 06:10:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2378|2372|16
1669788900000|2022-11-30 06:15:00|2379.5|2373.5|2381.8|2375.8|2381.8|2375.8|2379.5|2373.5|22
1669789200000|2022-11-30 06:20:00|2382|2376|2381.3|2375.3|2382.3|2376.3|2380.8|2374.8|17
1669789500000|2022-11-30 06:25:00|2381.5|2375.5|2380|2374|2381.5|2375.5|2379.8|2373.8|29
1669789800000|2022-11-30 06:30:00|2380.3|2374.3|2381|2375|2381|2375|2380.3|2374.3|13
1669790100000|2022-11-30 06:35:00|2381.3|2375.3|2381|2375|2381.8|2375.8|2379.8|2373.8|19
1669790400000|2022-11-30 06:40:00|2380.8|2374.8|2381|2375|2381.3|2375.3|2380.5|2374.5|21
1669790700000|2022-11-30 06:45:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2379.5|2373.5|4
1669791000000|2022-11-30 06:50:00|2379.5|2373.5|2378.3|2372.3|2379.5|2373.5|2376.5|2370.5|13
1669791300000|2022-11-30 06:55:00|2378.5|2372.5|2379.8|2373.8|2379.8|2373.8|2378|2372|21
1669791600000|2022-11-30 07:00:00|2379.5|2373.5|2381.8|2375.8|2381.8|2375.8|2379.5|2373.5|11
1669791900000|2022-11-30 07:05:00|2382|2376|2385|2379|2385.3|2379.3|2381.8|2375.8|31
1669792200000|2022-11-30 07:10:00|2385.3|2379.3|2386.3|2380.3|2386.3|2380.3|2382|2376|33
1669792500000|2022-11-30 07:15:00|2386.5|2380.5|2384|2378|2386.8|2380.8|2384|2378|20
1669792800000|2022-11-30 07:20:00|2384.3|2378.3|2384.8|2378.8|2385.5|2379.5|2383.5|2377.5|46
1669793100000|2022-11-30 07:25:00|2385|2379|2383|2377|2385.5|2379.5|2382.8|2376.8|13
1669793400000|2022-11-30 07:30:00|2383.3|2377.3|2383.8|2377.8|2385.8|2379.8|2383.3|2377.3|17
1669793700000|2022-11-30 07:35:00|2383.5|2377.5|2383.3|2377.3|2384.5|2378.5|2381.8|2375.8|27
1669794000000|2022-11-30 07:40:00|2383.5|2377.5|2384.8|2378.8|2385.5|2379.5|2383|2377|45
1669794300000|2022-11-30 07:45:00|2384.5|2378.5|2384|2378|2385.3|2379.3|2381.8|2375.8|48
1669794600000|2022-11-30 07:50:00|2383.8|2377.8|2386.3|2380.3|2386.5|2380.5|2382.8|2376.8|50
1669794900000|2022-11-30 07:55:00|2386|2380|2384.8|2378.8|2388|2382|2384.8|2378.8|40
1669795200000|2022-11-30 08:00:00|2384.5|2378.5|2387.8|2381.8|2388|2382|2381|2375|107
1669795500000|2022-11-30 08:05:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2382.3|2376.3|72
1669795800000|2022-11-30 08:10:00|2385|2379|2383.8|2377.8|2385|2379|2380.3|2374.3|42
1669796100000|2022-11-30 08:15:00|2383.5|2377.5|2381.5|2375.5|2384.8|2378.8|2381.3|2375.3|62
1669796400000|2022-11-30 08:20:00|2382|2376|2381.8|2375.8|2382.3|2376.3|2380.8|2374.8|46
1669796700000|2022-11-30 08:25:00|2382.3|2376.3|2384.5|2378.5|2385.3|2379.3|2381|2375|57
1669797000000|2022-11-30 08:30:00|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2381.3|2375.3|40
1669797300000|2022-11-30 08:35:00|2384.5|2378.5|2386.5|2380.5|2387.5|2381.5|2384.5|2378.5|41
1669797600000|2022-11-30 08:40:00|2386|2380|2385.3|2379.3|2387.8|2381.8|2385.3|2379.3|37
1669797900000|2022-11-30 08:45:00|2385.5|2379.5|2385.5|2379.5|2387.5|2381.5|2385.5|2379.5|41
1669798200000|2022-11-30 08:50:00|2385.3|2379.3|2385.8|2379.8|2387.3|2381.3|2385.3|2379.3|42
1669798500000|2022-11-30 08:55:00|2386|2380|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|26
1669798800000|2022-11-30 09:00:00|2386.5|2380.5|2393.8|2387.8|2395.5|2389.5|2385.5|2379.5|69
1669799100000|2022-11-30 09:05:00|2394|2388|2394.3|2388.3|2395.8|2389.8|2392|2386|120
1669799400000|2022-11-30 09:10:00|2394.5|2388.5|2398.3|2392.3|2402.5|2396.5|2393.3|2387.3|95
1669799700000|2022-11-30 09:15:00|2398.5|2392.5|2398|2392|2400|2394|2396.3|2390.3|77
1669800000000|2022-11-30 09:20:00|2397.8|2391.8|2399.8|2393.8|2401.3|2395.3|2397.8|2391.8|76
1669800300000|2022-11-30 09:25:00|2399.5|2393.5|2397.5|2391.5|2402.3|2396.3|2397|2391|57
1669800600000|2022-11-30 09:30:00|2397.3|2391.3|2405|2399|2405.1|2399.1|2396.8|2390.8|83
1669800900000|2022-11-30 09:35:00|2404.9|2398.9|2411.3|2405.3|2417.8|2411.8|2404.4|2398.4|152
1669801200000|2022-11-30 09:40:00|2411.1|2405.1|2411.8|2405.8|2412|2406|2407.5|2401.5|84
1669801500000|2022-11-30 09:45:00|2411.5|2405.5|2403.3|2397.3|2411.5|2405.5|2401.5|2395.5|86
1669801800000|2022-11-30 09:50:00|2403|2397|2404.8|2398.8|2405.8|2399.8|2400.8|2394.8|44
1669802100000|2022-11-30 09:55:00|2404.5|2398.5|2407.8|2401.8|2408|2402|2404.5|2398.5|49
1669802400000|2022-11-30 10:00:00|2408.5|2402.5|2411.8|2405.8|2413.8|2407.8|2407.8|2401.8|81
1669802700000|2022-11-30 10:05:00|2411.5|2405.5|2411|2405|2416|2410|2409.3|2403.3|85
1669803000000|2022-11-30 10:10:00|2410.5|2404.5|2415.3|2409.3|2417|2411|2410|2404|77
1669803300000|2022-11-30 10:15:00|2415.5|2409.5|2412.8|2406.8|2417.8|2411.8|2412.8|2406.8|65
1669803600000|2022-11-30 10:20:00|2412.5|2406.5|2415.5|2409.5|2415.5|2409.5|2412.3|2406.3|57
1669803900000|2022-11-30 10:25:00|2415.3|2409.3|2413|2407|2416|2410|2412|2406|71
1669804200000|2022-11-30 10:30:00|2413.3|2407.3|2415.5|2409.5|2416|2410|2413.3|2407.3|58
1669804500000|2022-11-30 10:35:00|2415.8|2409.8|2419|2413|2419.8|2413.8|2414.8|2408.8|78
1669804800000|2022-11-30 10:40:00|2418.8|2412.8|2424.3|2418.3|2424.5|2418.5|2418.5|2412.5|54
1669805100000|2022-11-30 10:45:00|2424.8|2418.8|2430|2424|2434.6|2428.6|2424.8|2418.8|94
1669805400000|2022-11-30 10:50:00|2429.8|2423.8|2424.8|2418.8|2430|2424|2423.8|2417.8|64
1669805700000|2022-11-30 10:55:00|2425|2419|2429|2423|2431.3|2425.3|2424.8|2418.8|93
1669806000000|2022-11-30 11:00:00|2429.3|2423.3|2427.8|2421.8|2431.8|2425.8|2427.8|2421.8|54
1669806300000|2022-11-30 11:05:00|2428.3|2422.3|2433|2427|2434.5|2428.5|2428.3|2422.3|69
1669806600000|2022-11-30 11:10:00|2433.3|2427.3|2427.5|2421.5|2434.3|2428.3|2427|2421|48
1669806900000|2022-11-30 11:15:00|2427|2421|2423|2417|2427|2421|2421.3|2415.3|47
1669807200000|2022-11-30 11:20:00|2423.8|2417.8|2429.5|2423.5|2431.5|2425.5|2422.8|2416.8|56
1669807500000|2022-11-30 11:25:00|2429.8|2423.8|2432.3|2426.3|2433.3|2427.3|2428.5|2422.5|74
1669807800000|2022-11-30 11:30:00|2432|2426|2431.5|2425.5|2433.3|2427.3|2429|2423|72
1669808100000|2022-11-30 11:35:00|2431.8|2425.8|2430.8|2424.8|2437|2431|2430.5|2424.5|104
1669808400000|2022-11-30 11:40:00|2431.5|2425.5|2432.5|2426.5|2432.8|2426.8|2430|2424|34
1669808700000|2022-11-30 11:45:00|2432.8|2426.8|2435.5|2429.5|2437.3|2431.3|2432.8|2426.8|60
1669809000000|2022-11-30 11:50:00|2435.3|2429.3|2432|2426|2435.3|2429.3|2429.5|2423.5|65
1669809300000|2022-11-30 11:55:00|2432.3|2426.3|2430.5|2424.5|2434|2428|2430.3|2424.3|65
1669809600000|2022-11-30 12:00:00|2430.3|2424.3|2432|2426|2433.3|2427.3|2430|2424|92
1669809900000|2022-11-30 12:05:00|2431.8|2425.8|2428.8|2422.8|2432|2426|2427.3|2421.3|60
1669810200000|2022-11-30 12:10:00|2428.5|2422.5|2431.5|2425.5|2431.8|2425.8|2428.5|2422.5|43
1669810500000|2022-11-30 12:15:00|2431.8|2425.8|2427.5|2421.5|2434.8|2428.8|2427.3|2421.3|62
1669810800000|2022-11-30 12:20:00|2427.8|2421.8|2426.8|2420.8|2429.5|2423.5|2426.5|2420.5|67
1669811100000|2022-11-30 12:25:00|2426.5|2420.5|2421.3|2415.3|2426.5|2420.5|2420.8|2414.8|83
1669811400000|2022-11-30 12:30:00|2421.5|2415.5|2419.8|2413.8|2423|2417|2419.8|2413.8|73
1669811700000|2022-11-30 12:35:00|2419.5|2413.5|2418.8|2412.8|2419.8|2413.8|2418.3|2412.3|47
1669812000000|2022-11-30 12:40:00|2418.5|2412.5|2420.3|2414.3|2421.8|2415.8|2418.5|2412.5|60
1669812300000|2022-11-30 12:45:00|2420|2414|2421.5|2415.5|2422|2416|2419.8|2413.8|48
1669812600000|2022-11-30 12:50:00|2421.8|2415.8|2424.3|2418.3|2426.3|2420.3|2421.5|2415.5|70
1669812900000|2022-11-30 12:55:00|2424|2418|2424.3|2418.3|2427.3|2421.3|2421|2415|117
1669813200000|2022-11-30 13:00:00|2424.5|2418.5|2420.3|2414.3|2426.3|2420.3|2419|2413|223
1669813500000|2022-11-30 13:05:00|2420|2414|2420.8|2414.8|2422.5|2416.5|2419|2413|100
1669813800000|2022-11-30 13:10:00|2421|2415|2422.5|2416.5|2423.5|2417.5|2421|2415|127
1669814100000|2022-11-30 13:15:00|2423|2417|2427|2421|2429|2423|2422.8|2416.8|156
1669814400000|2022-11-30 13:20:00|2427.5|2421.5|2432|2426|2432.3|2426.3|2427.5|2421.5|69
1669814700000|2022-11-30 13:25:00|2432.3|2426.3|2429.5|2423.5|2432.3|2426.3|2428.8|2422.8|83
1669815000000|2022-11-30 13:30:00|2429.8|2423.8|2425.3|2419.3|2430.5|2424.5|2423.5|2417.5|222
1669815300000|2022-11-30 13:35:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2419.8|2413.8|174
1669815600000|2022-11-30 13:40:00|2425.8|2419.8|2425.5|2419.5|2429|2423|2425.3|2419.3|128
1669815900000|2022-11-30 13:45:00|2425.8|2419.8|2429.5|2423.5|2430|2424|2425.8|2419.8|78
1669816200000|2022-11-30 13:50:00|2429.8|2423.8|2431.8|2425.8|2432.3|2426.3|2429.3|2423.3|91
1669816500000|2022-11-30 13:55:00|2432|2426|2429.5|2423.5|2432.8|2426.8|2427.8|2421.8|74
1669816800000|2022-11-30 14:00:00|2429.8|2423.8|2425.3|2419.3|2431.3|2425.3|2425.3|2419.3|92
1669817100000|2022-11-30 14:05:00|2424.5|2418.5|2430.3|2424.3|2432.5|2426.5|2424.5|2418.5|91
1669817400000|2022-11-30 14:10:00|2430|2424|2434.3|2428.3|2437.5|2431.5|2429.3|2423.3|92
1669817700000|2022-11-30 14:15:00|2434|2428|2439.5|2433.5|2441.5|2435.5|2434|2428|124
1669818000000|2022-11-30 14:20:00|2439.3|2433.3|2436.8|2430.8|2440.8|2434.8|2436.8|2430.8|80
1669818300000|2022-11-30 14:25:00|2436.5|2430.5|2439|2433|2440.5|2434.5|2435.8|2429.8|95
1669818600000|2022-11-30 14:30:00|2439.8|2433.8|2437.3|2431.3|2441|2435|2437.3|2431.3|140
1669818900000|2022-11-30 14:35:00|2437.5|2431.5|2437.5|2431.5|2441|2435|2437.3|2431.3|72
1669819200000|2022-11-30 14:40:00|2437.8|2431.8|2439|2433|2440.3|2434.3|2436.8|2430.8|117
1669819500000|2022-11-30 14:45:00|2439.3|2433.3|2430.5|2424.5|2441.5|2435.5|2428|2422|228
1669819800000|2022-11-30 14:50:00|2430.8|2424.8|2432|2426|2434.8|2428.8|2426.8|2420.8|214
1669820100000|2022-11-30 14:55:00|2432.3|2426.3|2432.3|2426.3|2434.8|2428.8|2428.8|2422.8|112
1669820400000|2022-11-30 15:00:00|2432.5|2426.5|2430.8|2424.8|2433.5|2427.5|2426|2420|182
1669820700000|2022-11-30 15:05:00|2431.3|2425.3|2426.3|2420.3|2432|2426|2426.3|2420.3|99
1669821000000|2022-11-30 15:10:00|2426|2420|2429.3|2423.3|2430.8|2424.8|2425.3|2419.3|140
1669821300000|2022-11-30 15:15:00|2429|2423|2434|2428|2437.3|2431.3|2428.5|2422.5|105
1669821600000|2022-11-30 15:20:00|2433.8|2427.8|2438.3|2432.3|2439.3|2433.3|2431.8|2425.8|136
1669821900000|2022-11-30 15:25:00|2438.5|2432.5|2438.8|2432.8|2441.5|2435.5|2437.8|2431.8|118
1669822200000|2022-11-30 15:30:00|2439|2433|2437.8|2431.8|2440.8|2434.8|2437.5|2431.5|122
1669822500000|2022-11-30 15:35:00|2438|2432|2442|2436|2442|2436|2437.5|2431.5|126
1669822800000|2022-11-30 15:40:00|2442.3|2436.3|2445.3|2439.3|2445.5|2439.5|2441|2435|141
1669823100000|2022-11-30 15:45:00|2445.5|2439.5|2446|2440|2447.8|2441.8|2445|2439|114
1669823400000|2022-11-30 15:50:00|2445.8|2439.8|2447|2441|2447.8|2441.8|2444.8|2438.8|163
1669823700000|2022-11-30 15:55:00|2447.3|2441.3|2453.3|2447.3|2454.3|2448.3|2447.3|2441.3|106
1669824000000|2022-11-30 16:00:00|2453|2447|2451.8|2445.8|2457|2451|2451.5|2445.5|120
1669824300000|2022-11-30 16:05:00|2452|2446|2456.3|2450.3|2456.5|2450.5|2451.3|2445.3|89
1669824600000|2022-11-30 16:10:00|2455.8|2449.8|2459.5|2453.5|2460.5|2454.5|2454.5|2448.5|98
1669824900000|2022-11-30 16:15:00|2459.3|2453.3|2463.5|2457.5|2464|2458|2457.8|2451.8|167
1669825200000|2022-11-30 16:20:00|2463.8|2457.8|2464.8|2458.8|2466.3|2460.3|2460.5|2454.5|154
1669825500000|2022-11-30 16:25:00|2464.5|2458.5|2476.3|2470.3|2476.5|2470.5|2464|2458|132
1669825800000|2022-11-30 16:30:00|2476.5|2470.5|2478.8|2472.8|2484|2478|2475.5|2469.5|172
1669826100000|2022-11-30 16:35:00|2479|2473|2471.3|2465.3|2479.3|2473.3|2470.3|2464.3|92
1669826400000|2022-11-30 16:40:00|2470|2464|2469.3|2463.3|2472.5|2466.5|2468.5|2462.5|112
1669826700000|2022-11-30 16:45:00|2469|2463|2471.8|2465.8|2471.8|2465.8|2469|2463|100
1669827000000|2022-11-30 16:50:00|2472.8|2466.8|2474|2468|2474|2468|2471.8|2465.8|77
1669827300000|2022-11-30 16:55:00|2473.5|2467.5|2472.5|2466.5|2473.8|2467.8|2469.8|2463.8|76
1669827600000|2022-11-30 17:00:00|2472|2466|2474.3|2468.3|2474.3|2468.3|2472|2466|64
1669827900000|2022-11-30 17:05:00|2474|2468|2472.8|2466.8|2474|2468|2472.5|2466.5|77
1669828200000|2022-11-30 17:10:00|2472.5|2466.5|2478|2472|2478|2472|2472.3|2466.3|46
1669828500000|2022-11-30 17:15:00|2477.8|2471.8|2477.8|2471.8|2478|2472|2477|2471|53
1669828800000|2022-11-30 17:20:00|2477.5|2471.5|2478.3|2472.3|2478.8|2472.8|2477.3|2471.3|71
1669829100000|2022-11-30 17:25:00|2478.5|2472.5|2481.8|2475.8|2482.3|2476.3|2477.5|2471.5|59
1669829400000|2022-11-30 17:30:00|2481.5|2475.5|2479.8|2473.8|2481.5|2475.5|2478|2472|82
1669829700000|2022-11-30 17:35:00|2479.5|2473.5|2481.3|2475.3|2481.3|2475.3|2477.5|2471.5|91
1669830000000|2022-11-30 17:40:00|2481|2475|2480.5|2474.5|2481.5|2475.5|2479.5|2473.5|94
1669830300000|2022-11-30 17:45:00|2480.3|2474.3|2482|2476|2482.5|2476.5|2479.1|2473.1|53
1669830600000|2022-11-30 17:50:00|2482.5|2476.5|2482.8|2476.8|2483.3|2477.3|2482|2476|55
1669830900000|2022-11-30 17:55:00|2482.5|2476.5|2486.5|2480.5|2487.3|2481.3|2482.5|2476.5|51
1669831200000|2022-11-30 18:00:00|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2483.5|2477.5|58
1669831500000|2022-11-30 18:05:00|2485.8|2479.8|2482.3|2476.3|2486|2480|2478.3|2472.3|61
1669831800000|2022-11-30 18:10:00|2482|2476|2482.3|2476.3|2483.3|2477.3|2480.8|2474.8|96
1669832100000|2022-11-30 18:15:00|2481.8|2475.8|2483.3|2477.3|2484|2478|2480.8|2474.8|48
1669832400000|2022-11-30 18:20:00|2483.5|2477.5|2477.5|2471.5|2483.5|2477.5|2477.5|2471.5|56
1669832700000|2022-11-30 18:25:00|2478.8|2472.8|2476.3|2470.3|2478.8|2472.8|2474|2468|47
1669833000000|2022-11-30 18:30:00|2476|2470|2480.5|2474.5|2485.3|2479.3|2475.3|2469.3|339
1669833300000|2022-11-30 18:35:00|2480.8|2474.8|2499.3|2493.3|2499.3|2493.3|2480.8|2474.8|156
1669833600000|2022-11-30 18:40:00|2499.4|2493.4|2497|2491|2499.4|2493.4|2494.8|2488.8|68
1669833900000|2022-11-30 18:45:00|2497.3|2491.3|2494.5|2488.5|2497.3|2491.3|2492.3|2486.3|141
1669834200000|2022-11-30 18:50:00|2494|2488|2492.3|2486.3|2494|2488|2491.5|2485.5|22
1669834500000|2022-11-30 18:55:00|2496.8|2481.8|2503|2488|2505.3|2490.3|2496.8|2481.8|17
1669856400000|2022-12-01 01:00:00|2501|2495|2503.1|2497.1|2506.1|2500.1|2498.5|2492.5|96
1669856700000|2022-12-01 01:05:00|2502.4|2496.4|2502|2496|2507|2501|2502|2496|86
1669857000000|2022-12-01 01:10:00|2502.3|2496.3|2497.5|2491.5|2502.3|2496.3|2496.1|2490.1|44
1669857300000|2022-12-01 01:15:00|2497.8|2491.8|2498.3|2492.3|2501|2495|2497.8|2491.8|51
1669857600000|2022-12-01 01:20:00|2498.8|2492.8|2494.8|2488.8|2501|2495|2494|2488|60
1669857900000|2022-12-01 01:25:00|2495|2489|2500.3|2494.3|2500.3|2494.3|2493.8|2487.8|66
1669858200000|2022-12-01 01:30:00|2500.5|2494.5|2492|2486|2501.3|2495.3|2490.3|2484.3|35
1669858500000|2022-12-01 01:35:00|2491.8|2485.8|2490.5|2484.5|2492.8|2486.8|2486.8|2480.8|102
1669858800000|2022-12-01 01:40:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2488.8|2482.8|58
1669859100000|2022-12-01 01:45:00|2489.5|2483.5|2490.3|2484.3|2491|2485|2487.3|2481.3|78
1669859400000|2022-12-01 01:50:00|2490|2484|2491|2485|2491|2485|2488.5|2482.5|63
1669859700000|2022-12-01 01:55:00|2490.8|2484.8|2489.3|2483.3|2491|2485|2488.3|2482.3|110
1669860000000|2022-12-01 02:00:00|2489|2483|2488.8|2482.8|2490.3|2484.3|2487|2481|79
1669860300000|2022-12-01 02:05:00|2488.5|2482.5|2485.3|2479.3|2489.5|2483.5|2484.5|2478.5|115
1669860600000|2022-12-01 02:10:00|2485|2479|2485.3|2479.3|2486.5|2480.5|2484.5|2478.5|275
1669860900000|2022-12-01 02:15:00|2485.5|2479.5|2485.5|2479.5|2487.3|2481.3|2485.3|2479.3|60
1669861200000|2022-12-01 02:20:00|2485.8|2479.8|2486|2480|2486.3|2480.3|2484.8|2478.8|23
1669861500000|2022-12-01 02:25:00|2485.8|2479.8|2482.5|2476.5|2486.3|2480.3|2481.5|2475.5|55
1669861800000|2022-12-01 02:30:00|2482.8|2476.8|2481.3|2475.3|2486.3|2480.3|2480.3|2474.3|60
1669862100000|2022-12-01 02:35:00|2481.5|2475.5|2478|2472|2481.8|2475.8|2476.3|2470.3|115
1669862400000|2022-12-01 02:40:00|2478.3|2472.3|2477.5|2471.5|2480.8|2474.8|2477.3|2471.3|118
1669862700000|2022-12-01 02:45:00|2478|2472|2481.3|2475.3|2482.3|2476.3|2477.5|2471.5|175
1669863000000|2022-12-01 02:50:00|2481.5|2475.5|2481.8|2475.8|2482.5|2476.5|2478.5|2472.5|227
1669863300000|2022-12-01 02:55:00|2482|2476|2481.8|2475.8|2484|2478|2480.3|2474.3|212
1669863600000|2022-12-01 03:00:00|2482.3|2476.3|2479.3|2473.3|2482.3|2476.3|2479|2473|171
1669863900000|2022-12-01 03:05:00|2479.5|2473.5|2481.5|2475.5|2482|2476|2479.3|2473.3|156
1669864200000|2022-12-01 03:10:00|2481.8|2475.8|2482|2476|2482|2476|2479.5|2473.5|100
1669864500000|2022-12-01 03:15:00|2481.8|2475.8|2482.3|2476.3|2483.8|2477.8|2480.8|2474.8|132
1669864800000|2022-12-01 03:20:00|2482|2476|2484.8|2478.8|2487.5|2481.5|2482|2476|106
1669865100000|2022-12-01 03:25:00|2484.5|2478.5|2482|2476|2485.8|2479.8|2481.3|2475.3|111
1669865400000|2022-12-01 03:30:00|2481.8|2475.8|2486.3|2480.3|2487|2481|2481.8|2475.8|66
1669865700000|2022-12-01 03:35:00|2486|2480|2487.5|2481.5|2488.3|2482.3|2485.8|2479.8|52
1669866000000|2022-12-01 03:40:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|17
1669866300000|2022-12-01 03:45:00|2487.5|2481.5|2487.5|2481.5|2488.3|2482.3|2486.8|2480.8|62
1669866600000|2022-12-01 03:50:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|23
1669866900000|2022-12-01 03:55:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.3|2480.3|19
1669867200000|2022-12-01 04:00:00|2487|2481|2487|2481|2487.3|2481.3|2486.5|2480.5|20
1669867500000|2022-12-01 04:05:00|2486.8|2480.8|2484.5|2478.5|2487.3|2481.3|2484.5|2478.5|31
1669867800000|2022-12-01 04:10:00|2484|2478|2484.3|2478.3|2485.5|2479.5|2484|2478|46
1669868100000|2022-12-01 04:15:00|2484|2478|2483.8|2477.8|2484.8|2478.8|2483.5|2477.5|20
1669868400000|2022-12-01 04:20:00|2484|2478|2481|2475|2484|2478|2481|2475|23
1669868700000|2022-12-01 04:25:00|2480.8|2474.8|2481|2475|2482.5|2476.5|2480.5|2474.5|39
1669869000000|2022-12-01 04:30:00|2480.8|2474.8|2481.8|2475.8|2481.8|2475.8|2480.3|2474.3|36
1669869300000|2022-12-01 04:35:00|2481.5|2475.5|2477.8|2471.8|2481.8|2475.8|2477|2471|48
1669869600000|2022-12-01 04:40:00|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|15
1669869900000|2022-12-01 04:45:00|2478|2472|2477|2471|2478|2472|2476.5|2470.5|27
1669870200000|2022-12-01 04:50:00|2476.8|2470.8|2477.3|2471.3|2478|2472|2476.5|2470.5|11
1669870500000|2022-12-01 04:55:00|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477|2471|14
1669870800000|2022-12-01 05:00:00|2478|2472|2477.3|2471.3|2478.5|2472.5|2477|2471|17
1669871100000|2022-12-01 05:05:00|2477.5|2471.5|2476.5|2470.5|2479.8|2473.8|2476.1|2470.1|23
1669871400000|2022-12-01 05:10:00|2475.8|2469.8|2479|2473|2479|2473|2474.8|2468.8|50
1669871700000|2022-12-01 05:15:00|2479.3|2473.3|2478.5|2472.5|2481.5|2475.5|2478|2472|62
1669872000000|2022-12-01 05:20:00|2478.3|2472.3|2476.5|2470.5|2478.3|2472.3|2475.8|2469.8|38
1669872300000|2022-12-01 05:25:00|2476.8|2470.8|2477.5|2471.5|2477.8|2471.8|2475|2469|55
1669872600000|2022-12-01 05:30:00|2477.3|2471.3|2479.8|2473.8|2479.8|2473.8|2476.8|2470.8|30
1669872900000|2022-12-01 05:35:00|2481|2475|2482|2476|2483.8|2477.8|2481|2475|48
1669873200000|2022-12-01 05:40:00|2481.8|2475.8|2482|2476|2482|2476|2478|2472|93
1669873500000|2022-12-01 05:45:00|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|35
1669873800000|2022-12-01 05:50:00|2479.8|2473.8|2475.3|2469.3|2479.8|2473.8|2475.3|2469.3|24
1669874100000|2022-12-01 05:55:00|2475|2469|2476.5|2470.5|2476.8|2470.8|2474.8|2468.8|53
1669874400000|2022-12-01 06:00:00|2476.8|2470.8|2475.3|2469.3|2477.8|2471.8|2474|2468|43
1669874700000|2022-12-01 06:05:00|2475|2469|2475.5|2469.5|2478.5|2472.5|2474.3|2468.3|37
1669875000000|2022-12-01 06:10:00|2475.3|2469.3|2476.8|2470.8|2477|2471|2474.3|2468.3|55
1669875300000|2022-12-01 06:15:00|2476.5|2470.5|2477.3|2471.3|2479|2473|2476.5|2470.5|73
1669875600000|2022-12-01 06:20:00|2477.5|2471.5|2477|2471|2478|2472|2476.3|2470.3|67
1669875900000|2022-12-01 06:25:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476|2470|31
1669876200000|2022-12-01 06:30:00|2476.3|2470.3|2481.3|2475.3|2481.5|2475.5|2476.3|2470.3|40
1669876500000|2022-12-01 06:35:00|2481|2475|2485|2479|2485|2479|2481|2475|26
1669876800000|2022-12-01 06:40:00|2484.8|2478.8|2481|2475|2485.3|2479.3|2480.3|2474.3|54
1669877100000|2022-12-01 06:45:00|2480.8|2474.8|2484|2478|2484|2478|2480|2474|64
1669877400000|2022-12-01 06:50:00|2483.8|2477.8|2486|2480|2488.5|2482.5|2481.8|2475.8|72
1669877700000|2022-12-01 06:55:00|2486.3|2480.3|2481.3|2475.3|2487|2481|2479|2473|126
1669878000000|2022-12-01 07:00:00|2481.5|2475.5|2481|2475|2482.5|2476.5|2479.8|2473.8|46
1669878300000|2022-12-01 07:05:00|2481.3|2475.3|2481.8|2475.8|2482.5|2476.5|2481.3|2475.3|51
1669878600000|2022-12-01 07:10:00|2481.5|2475.5|2482.3|2476.3|2483|2477|2480.3|2474.3|46
1669878900000|2022-12-01 07:15:00|2482|2476|2480.3|2474.3|2482.3|2476.3|2478.8|2472.8|58
1669879200000|2022-12-01 07:20:00|2479.8|2473.8|2481.3|2475.3|2482|2476|2479|2473|52
1669879500000|2022-12-01 07:25:00|2481|2475|2485.3|2479.3|2486|2480|2481|2475|77
1669879800000|2022-12-01 07:30:00|2485.5|2479.5|2491.5|2485.5|2491.5|2485.5|2485.3|2479.3|53
1669880100000|2022-12-01 07:35:00|2491.8|2485.8|2503.9|2497.9|2507.9|2501.9|2491.8|2485.8|83
1669880400000|2022-12-01 07:40:00|2503.6|2497.6|2528.5|2522.5|2529.3|2523.3|2503.6|2497.6|89
1669880700000|2022-12-01 07:45:00|2528|2522|2527.5|2521.5|2530|2524|2526.5|2520.5|113
1669881000000|2022-12-01 07:50:00|2527.3|2521.3|2523.3|2517.3|2527.5|2521.5|2522.3|2516.3|78
1669881300000|2022-12-01 07:55:00|2523.5|2517.5|2516.8|2505.3|2523.8|2517.8|2503.3|2497.3|126
1669881600000|2022-12-01 08:00:00|2507.8|2501.8|2505|2499|2514.8|2508.8|2492.9|2486.9|186
1669881900000|2022-12-01 08:05:00|2505.5|2499.5|2490.5|2484.5|2505.8|2499.8|2490.5|2484.5|88
1669882200000|2022-12-01 08:10:00|2491.5|2485.5|2505.3|2499.3|2509.3|2503.3|2491.5|2485.5|99
1669882500000|2022-12-01 08:15:00|2505.5|2499.5|2496.5|2490.5|2507.5|2501.5|2491.8|2485.8|111
1669882800000|2022-12-01 08:20:00|2496.8|2490.8|2499.3|2493.3|2502.3|2496.3|2494.8|2488.8|46
1669883100000|2022-12-01 08:25:00|2499|2493|2500.3|2494.3|2501.5|2495.5|2495.3|2489.3|84
1669883400000|2022-12-01 08:30:00|2499.4|2493.4|2491.5|2485.5|2499.4|2493.4|2487.3|2481.3|126
1669883700000|2022-12-01 08:35:00|2491.3|2485.3|2490.8|2484.8|2496.8|2490.8|2486.8|2480.8|116
1669884000000|2022-12-01 08:40:00|2490.5|2484.5|2489|2483|2491.3|2485.3|2488.5|2482.5|72
1669884300000|2022-12-01 08:45:00|2489.3|2483.3|2488|2482|2491.8|2485.8|2484.5|2478.5|43
1669884600000|2022-12-01 08:50:00|2487.8|2481.8|2491.3|2485.3|2495|2489|2486.3|2480.3|57
1669884900000|2022-12-01 08:55:00|2491.5|2485.5|2487.3|2481.3|2491.8|2485.8|2486.5|2480.5|65
1669885200000|2022-12-01 09:00:00|2487.5|2481.5|2492.8|2486.8|2493.5|2487.5|2486.8|2480.8|67
1669885500000|2022-12-01 09:05:00|2493|2487|2486.8|2480.8|2493|2487|2486|2480|76
1669885800000|2022-12-01 09:10:00|2486.5|2480.5|2486.8|2480.8|2489|2483|2485.8|2479.8|45
1669886100000|2022-12-01 09:15:00|2486.5|2480.5|2494.3|2488.3|2496.3|2490.3|2486.5|2480.5|64
1669886400000|2022-12-01 09:20:00|2494|2488|2492|2486|2495.5|2489.5|2489.8|2483.8|66
1669886700000|2022-12-01 09:25:00|2491.8|2485.8|2495.5|2489.5|2497.5|2491.5|2491.8|2485.8|60
1669887000000|2022-12-01 09:30:00|2495.8|2489.8|2490.5|2484.5|2497.3|2491.3|2490.5|2484.5|70
1669887300000|2022-12-01 09:35:00|2490.3|2484.3|2486.3|2480.3|2490.5|2484.5|2481.8|2475.8|92
1669887600000|2022-12-01 09:40:00|2486.5|2480.5|2489.5|2483.5|2490.8|2484.8|2486.5|2480.5|61
1669887900000|2022-12-01 09:45:00|2489.8|2483.8|2492|2486|2492.3|2486.3|2488.5|2482.5|62
1669888200000|2022-12-01 09:50:00|2492.3|2486.3|2494.8|2488.8|2495|2489|2491|2485|48
1669888500000|2022-12-01 09:55:00|2495|2489|2491.8|2485.8|2495|2489|2490.5|2484.5|46
1669888800000|2022-12-01 10:00:00|2492|2486|2490|2484|2493.5|2487.5|2486.3|2480.3|60
1669889100000|2022-12-01 10:05:00|2490.3|2484.3|2487.8|2481.8|2492|2486|2487.8|2481.8|58
1669889400000|2022-12-01 10:10:00|2488|2482|2489|2483|2489|2483|2486.3|2480.3|70
1669889700000|2022-12-01 10:15:00|2489.5|2483.5|2490|2484|2490.8|2484.8|2488|2482|60
1669890000000|2022-12-01 10:20:00|2489.8|2483.8|2488.8|2482.8|2491.3|2485.3|2488.3|2482.3|62
1669890300000|2022-12-01 10:25:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2484.8|2478.8|57
1669890600000|2022-12-01 10:30:00|2488.8|2482.8|2490.5|2484.5|2493.8|2487.8|2488.8|2482.8|38
1669890900000|2022-12-01 10:35:00|2490.3|2484.3|2490.8|2484.8|2492.3|2486.3|2488.3|2482.3|45
1669891200000|2022-12-01 10:40:00|2490.5|2484.5|2485|2479|2490.8|2484.8|2484.8|2478.8|55
1669891500000|2022-12-01 10:45:00|2484.8|2478.8|2491.3|2485.3|2491.5|2485.5|2484.5|2478.5|54
1669891800000|2022-12-01 10:50:00|2491|2485|2489|2483|2491.3|2485.3|2487|2481|57
1669892100000|2022-12-01 10:55:00|2488.3|2482.3|2484|2478|2488.3|2482.3|2483|2477|64
1669892400000|2022-12-01 11:00:00|2484.3|2478.3|2481|2475|2484.3|2478.3|2480.3|2474.3|84
1669892700000|2022-12-01 11:05:00|2480.8|2474.8|2484.8|2478.8|2486|2480|2480.8|2474.8|58
1669893000000|2022-12-01 11:10:00|2485|2479|2484.3|2478.3|2486|2480|2484.3|2478.3|60
1669893300000|2022-12-01 11:15:00|2484|2478|2486.8|2480.8|2486.8|2480.8|2480.5|2474.5|56
1669893600000|2022-12-01 11:20:00|2487|2481|2488.5|2482.5|2488.8|2482.8|2485.8|2479.8|58
1669893900000|2022-12-01 11:25:00|2488.3|2482.3|2486.3|2480.3|2488.3|2482.3|2486|2480|39
1669894200000|2022-12-01 11:30:00|2486|2480|2482.5|2476.5|2486|2480|2481.5|2475.5|49
1669894500000|2022-12-01 11:35:00|2482.8|2476.8|2481|2475|2482.8|2476.8|2480.8|2474.8|17
1669894800000|2022-12-01 11:40:00|2480.8|2474.8|2478.3|2472.3|2480.8|2474.8|2477.3|2471.3|59
1669895100000|2022-12-01 11:45:00|2478|2472|2479.3|2473.3|2481.5|2475.5|2477|2471|56
1669895400000|2022-12-01 11:50:00|2480.3|2474.3|2483|2477|2484.8|2478.8|2480.3|2474.3|55
1669895700000|2022-12-01 11:55:00|2483.3|2477.3|2480.5|2474.5|2483.3|2477.3|2480.3|2474.3|29
1669896000000|2022-12-01 12:00:00|2480.8|2474.8|2480.5|2474.5|2481.5|2475.5|2480|2474|45
1669896300000|2022-12-01 12:05:00|2480.8|2474.8|2475.3|2469.3|2481|2475|2475.3|2469.3|45
1669896600000|2022-12-01 12:10:00|2475.8|2469.8|2476.3|2470.3|2478|2472|2475.5|2469.5|49
1669896900000|2022-12-01 12:15:00|2476.5|2470.5|2477.8|2471.8|2478|2472|2475.5|2469.5|28
1669897200000|2022-12-01 12:20:00|2477.5|2471.5|2480|2474|2480.3|2474.3|2477.5|2471.5|24
1669897500000|2022-12-01 12:25:00|2480.5|2474.5|2478.8|2472.8|2480.5|2474.5|2476.8|2470.8|53
1669897800000|2022-12-01 12:30:00|2478.5|2472.5|2476|2470|2479.3|2473.3|2475.8|2469.8|52
1669898100000|2022-12-01 12:35:00|2475.8|2469.8|2468.3|2462.3|2476|2470|2465|2459|89
1669898400000|2022-12-01 12:40:00|2468|2462|2465|2459|2469.5|2463.5|2465|2459|102
1669898700000|2022-12-01 12:45:00|2465.3|2459.3|2462.3|2456.3|2467|2461|2457.5|2451.5|94
1669899000000|2022-12-01 12:50:00|2462.5|2456.5|2462.3|2456.3|2464.5|2458.5|2460.3|2454.3|76
1669899300000|2022-12-01 12:55:00|2462.5|2456.5|2465.8|2459.8|2469.3|2463.3|2462|2456|125
1669899600000|2022-12-01 13:00:00|2466|2460|2467.5|2461.5|2471.8|2465.8|2466|2460|199
1669899900000|2022-12-01 13:05:00|2467.8|2461.8|2468.5|2462.5|2470|2464|2466.5|2460.5|89
1669900200000|2022-12-01 13:10:00|2468.8|2462.8|2469.5|2463.5|2473.8|2467.8|2468.5|2462.5|77
1669900500000|2022-12-01 13:15:00|2469.3|2463.3|2464.8|2458.8|2469.8|2463.8|2464.5|2458.5|83
1669900800000|2022-12-01 13:20:00|2465|2459|2475.3|2469.3|2475.3|2469.3|2465|2459|110
1669901100000|2022-12-01 13:25:00|2475.5|2469.5|2478.8|2472.8|2479.5|2473.5|2474.5|2468.5|87
1669901400000|2022-12-01 13:30:00|2478.5|2472.5|2488|2482|2488.8|2482.8|2477|2471|231
1669901700000|2022-12-01 13:35:00|2488.5|2482.5|2488.3|2482.3|2490.5|2484.5|2486.3|2480.3|223
1669902000000|2022-12-01 13:40:00|2488.5|2482.5|2491.5|2485.5|2494.8|2488.8|2487.5|2481.5|226
1669902300000|2022-12-01 13:45:00|2491.3|2485.3|2488.3|2482.3|2491.3|2485.3|2487.8|2481.8|262
1669902600000|2022-12-01 13:50:00|2488.5|2482.5|2490.8|2484.8|2492.3|2486.3|2484.3|2478.3|265
1669902900000|2022-12-01 13:55:00|2491|2485|2493.5|2487.5|2495|2489|2490.8|2484.8|232
1669903200000|2022-12-01 14:00:00|2493.8|2487.8|2494.3|2488.3|2495.3|2489.3|2488.3|2482.3|131
1669903500000|2022-12-01 14:05:00|2494.5|2488.5|2499|2493|2501|2495|2492.5|2486.5|151
1669903800000|2022-12-01 14:10:00|2499.3|2493.3|2499|2493|2500.5|2494.5|2496.3|2490.3|128
1669904100000|2022-12-01 14:15:00|2499.3|2493.3|2499|2493|2501.5|2495.5|2498|2492|114
1669904400000|2022-12-01 14:20:00|2499.3|2493.3|2505.5|2499.5|2506.3|2500.3|2498.5|2492.5|156
1669904700000|2022-12-01 14:25:00|2505.3|2499.3|2501.3|2495.3|2507.5|2501.5|2501|2495|80
1669905000000|2022-12-01 14:30:00|2501.5|2495.5|2498.8|2492.8|2506|2500|2498.3|2492.3|165
1669905300000|2022-12-01 14:35:00|2500.5|2494.5|2502.5|2496.5|2505.8|2499.8|2500.5|2494.5|132
1669905600000|2022-12-01 14:40:00|2502.8|2496.8|2505.5|2499.5|2506|2500|2502.5|2496.5|56
1669905900000|2022-12-01 14:45:00|2505.8|2499.8|2509.8|2503.8|2510.3|2504.3|2505.5|2499.5|139
1669906200000|2022-12-01 14:50:00|2510|2504|2513.5|2507.5|2513.8|2507.8|2510|2504|112
1669906500000|2022-12-01 14:55:00|2513.8|2507.8|2515|2509|2515|2509|2513|2507|145
1669906800000|2022-12-01 15:00:00|2515.3|2509.3|2512|2506|2519|2513|2510.5|2504.5|197
1669907100000|2022-12-01 15:05:00|2512.3|2506.3|2516.8|2510.8|2520.1|2514.1|2512.3|2506.3|165
1669907400000|2022-12-01 15:10:00|2516.5|2510.5|2507.3|2501.3|2516.5|2510.5|2504.8|2498.8|207
1669907700000|2022-12-01 15:15:00|2507.5|2501.5|2512.8|2506.8|2513.5|2507.5|2504|2498|239
1669908000000|2022-12-01 15:20:00|2513|2507|2518.8|2512.8|2519.3|2513.3|2509|2503|179
1669908300000|2022-12-01 15:25:00|2518.5|2512.5|2516.5|2510.5|2520.3|2514.3|2513|2507|163
1669908600000|2022-12-01 15:30:00|2516.3|2510.3|2521.8|2515.8|2524|2518|2516.3|2510.3|160
1669908900000|2022-12-01 15:35:00|2522.3|2516.3|2521.5|2515.5|2524|2518|2520.3|2514.3|195
1669909200000|2022-12-01 15:40:00|2520.8|2514.8|2521.5|2515.5|2523|2517|2518.3|2512.3|252
1669909500000|2022-12-01 15:45:00|2522|2516|2523.5|2517.5|2523.8|2517.8|2519.5|2513.5|184
1669909800000|2022-12-01 15:50:00|2523.3|2517.3|2511.3|2505.3|2523.8|2517.8|2511.3|2505.3|152
1669910100000|2022-12-01 15:55:00|2511|2505|2517.3|2511.3|2519|2513|2508.3|2502.3|214
1669910400000|2022-12-01 16:00:00|2517.5|2511.5|2516|2510|2518.3|2512.3|2513.3|2507.3|160
1669910700000|2022-12-01 16:05:00|2516.3|2510.3|2518.5|2512.5|2519.3|2513.3|2514|2508|208
1669911000000|2022-12-01 16:10:00|2518.8|2512.8|2511.8|2505.8|2520.8|2514.8|2511.8|2505.8|186
1669911300000|2022-12-01 16:15:00|2511.5|2505.5|2501.3|2495.3|2512|2506|2501|2495|260
1669911600000|2022-12-01 16:20:00|2501.5|2495.5|2507.5|2501.5|2509.5|2503.5|2501.3|2495.3|209
1669911900000|2022-12-01 16:25:00|2507.3|2501.3|2496.3|2490.3|2507.3|2501.3|2491.3|2485.3|204
1669912200000|2022-12-01 16:30:00|2494.3|2488.3|2483|2477|2494.8|2488.8|2478.3|2472.3|175
1669912500000|2022-12-01 16:35:00|2483.5|2477.5|2486.8|2480.8|2489.1|2483.1|2483.5|2477.5|104
1669912800000|2022-12-01 16:40:00|2487|2481|2490.5|2484.5|2492|2486|2485|2479|147
1669913100000|2022-12-01 16:45:00|2490.3|2484.3|2493.3|2487.3|2494.5|2488.5|2490|2484|119
1669913400000|2022-12-01 16:50:00|2492.8|2486.8|2491|2485|2493.8|2487.8|2491|2485|62
1669913700000|2022-12-01 16:55:00|2491.8|2485.8|2492|2486|2494.8|2488.8|2490.8|2484.8|87
1669914000000|2022-12-01 17:00:00|2492.3|2486.3|2491.3|2485.3|2492.3|2486.3|2491|2485|107
1669914300000|2022-12-01 17:05:00|2491|2485|2489.3|2483.3|2491.3|2485.3|2487.3|2481.3|35
1669914600000|2022-12-01 17:10:00|2488.8|2482.8|2488.8|2482.8|2490|2484|2486.5|2480.5|69
1669914900000|2022-12-01 17:15:00|2488.5|2482.5|2486|2480|2488.8|2482.8|2482|2476|53
1669915200000|2022-12-01 17:20:00|2486.3|2480.3|2489|2483|2490.3|2484.3|2486.3|2480.3|98
1669915500000|2022-12-01 17:25:00|2489.3|2483.3|2491|2485|2491.5|2485.5|2487.8|2481.8|100
1669915800000|2022-12-01 17:30:00|2490.5|2484.5|2489.3|2483.3|2491|2485|2489|2483|73
1669916100000|2022-12-01 17:35:00|2489.5|2483.5|2489.5|2483.5|2490.8|2484.8|2488.8|2482.8|97
1669916400000|2022-12-01 17:40:00|2489.3|2483.3|2489.3|2483.3|2491.8|2485.8|2489.3|2483.3|44
1669916700000|2022-12-01 17:45:00|2489.5|2483.5|2489.5|2483.5|2490|2484|2485.8|2479.8|79
1669917000000|2022-12-01 17:50:00|2489.8|2483.8|2488.5|2482.5|2491.3|2485.3|2488.5|2482.5|67
1669917300000|2022-12-01 17:55:00|2488.8|2482.8|2486.3|2480.3|2489.5|2483.5|2485.8|2479.8|53
1669917600000|2022-12-01 18:00:00|2485.5|2479.5|2485|2479|2486.5|2480.5|2484.8|2478.8|83
1669917900000|2022-12-01 18:05:00|2484.8|2478.8|2485.8|2479.8|2486|2480|2484.8|2478.8|35
1669918200000|2022-12-01 18:10:00|2486|2480|2486|2480|2486|2480|2485.8|2479.8|47
1669918500000|2022-12-01 18:15:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|31
1669918800000|2022-12-01 18:20:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1669919100000|2022-12-01 18:25:00|2486|2480|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|47
1669919400000|2022-12-01 18:30:00|2486|2480|2482.5|2476.5|2486.5|2480.5|2482.3|2476.3|57
1669919700000|2022-12-01 18:35:00|2482.8|2476.8|2481.3|2475.3|2483.3|2477.3|2480.8|2474.8|68
1669920000000|2022-12-01 18:40:00|2481.5|2475.5|2479.8|2473.8|2481.5|2475.5|2479.5|2473.5|26
1669920300000|2022-12-01 18:45:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2477.5|2471.5|44
1669920600000|2022-12-01 18:50:00|2480|2474|2477.3|2471.3|2480|2474|2476.3|2470.3|42
1669920900000|2022-12-01 18:55:00|2476.5|2470.5|2481.5|2466.5|2482|2470.8|2476.5|2465.8|8
1669942800000|2022-12-02 01:00:00|2483.4|2477.4|2482.5|2476.5|2483.9|2477.9|2481.9|2475.9|35
1669943100000|2022-12-02 01:05:00|2483|2477|2487.3|2481.3|2488.5|2482.5|2482.9|2476.9|49
1669943400000|2022-12-02 01:10:00|2487.5|2481.5|2488.5|2482.5|2489.6|2483.6|2487.4|2481.4|61
1669943700000|2022-12-02 01:15:00|2488.8|2482.8|2489|2483|2491.8|2485.8|2488.5|2482.5|109
1669944000000|2022-12-02 01:20:00|2488.5|2482.5|2483.5|2477.5|2490|2484|2483.5|2477.5|60
1669944300000|2022-12-02 01:25:00|2483.3|2477.3|2481.8|2475.8|2483.3|2477.3|2481.8|2475.8|14
1669944600000|2022-12-02 01:30:00|2481.5|2475.5|2483.8|2477.8|2484.5|2478.5|2480.5|2474.5|107
1669944900000|2022-12-02 01:35:00|2483.5|2477.5|2481.3|2475.3|2483.8|2477.8|2479.5|2473.5|82
1669945200000|2022-12-02 01:40:00|2481.5|2475.5|2482.3|2476.3|2483|2477|2480.8|2474.8|81
1669945500000|2022-12-02 01:45:00|2482|2476|2479.8|2473.8|2482.8|2476.8|2479.5|2473.5|93
1669945800000|2022-12-02 01:50:00|2479.5|2473.5|2481.8|2475.8|2481.8|2475.8|2478.8|2472.8|73
1669946100000|2022-12-02 01:55:00|2482|2476|2482.5|2476.5|2483|2477|2479.8|2473.8|120
1669946400000|2022-12-02 02:00:00|2482.8|2476.8|2488|2482|2488.3|2482.3|2482.5|2476.5|103
1669946700000|2022-12-02 02:05:00|2488.3|2482.3|2489|2483|2489.3|2483.3|2487|2481|62
1669947000000|2022-12-02 02:10:00|2489.5|2483.5|2490|2484|2491.3|2485.3|2488.5|2482.5|67
1669947300000|2022-12-02 02:15:00|2489.8|2483.8|2489|2483|2489.8|2483.8|2488.8|2482.8|22
1669947600000|2022-12-02 02:20:00|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|29
1669947900000|2022-12-02 02:25:00|2487.3|2481.3|2486|2480|2487.5|2481.5|2485.8|2479.8|20
1669948200000|2022-12-02 02:30:00|2486.3|2480.3|2486.8|2480.8|2487|2481|2486|2480|45
1669948500000|2022-12-02 02:35:00|2486.5|2480.5|2489.3|2483.3|2490|2484|2486.3|2480.3|88
1669948800000|2022-12-02 02:40:00|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2488.5|2482.5|44
1669949100000|2022-12-02 02:45:00|2488.5|2482.5|2488.8|2482.8|2490.5|2484.5|2488|2482|35
1669949400000|2022-12-02 02:50:00|2489|2483|2491.8|2485.8|2491.8|2485.8|2488.5|2482.5|24
1669949700000|2022-12-02 02:55:00|2490.3|2484.3|2490.8|2484.8|2491.3|2485.3|2490.3|2484.3|30
1669950000000|2022-12-02 03:00:00|2491|2485|2496.5|2490.5|2497.8|2491.8|2490.5|2484.5|47
1669950300000|2022-12-02 03:05:00|2496.3|2490.3|2497.3|2491.3|2497.3|2491.3|2493.8|2487.8|70
1669950600000|2022-12-02 03:10:00|2496.8|2490.8|2494.8|2488.8|2497.3|2491.3|2493.5|2487.5|57
1669950900000|2022-12-02 03:15:00|2494.5|2488.5|2494.3|2488.3|2497|2491|2493|2487|76
1669951200000|2022-12-02 03:20:00|2494|2488|2496.5|2490.5|2497.3|2491.3|2494|2488|55
1669951500000|2022-12-02 03:25:00|2496.8|2490.8|2496|2490|2497.3|2491.3|2496|2490|50
1669951800000|2022-12-02 03:30:00|2495.8|2489.8|2494|2488|2496|2490|2493|2487|38
1669952100000|2022-12-02 03:35:00|2494.3|2488.3|2495.8|2489.8|2497|2491|2494.3|2488.3|39
1669952400000|2022-12-02 03:40:00|2496|2490|2496.3|2490.3|2496.8|2490.8|2495.8|2489.8|34
1669952700000|2022-12-02 03:45:00|2496.5|2490.5|2500.3|2494.3|2500.3|2494.3|2496.5|2490.5|55
1669953000000|2022-12-02 03:50:00|2501|2495|2500|2494|2501|2495|2499.8|2493.8|41
1669953300000|2022-12-02 03:55:00|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499|2493|18
1669953600000|2022-12-02 04:00:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2498.8|2492.8|23
1669953900000|2022-12-02 04:05:00|2499.5|2493.5|2499.8|2493.8|2500.3|2494.3|2499.3|2493.3|26
1669954200000|2022-12-02 04:10:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.3|2493.3|13
1669954500000|2022-12-02 04:15:00|2499.5|2493.5|2499.3|2493.3|2500|2494|2499|2493|26
1669954800000|2022-12-02 04:20:00|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|38
1669955100000|2022-12-02 04:25:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1669955400000|2022-12-02 04:30:00|2500|2494|2500.3|2494.3|2500.8|2494.8|2499.3|2493.3|24
1669955700000|2022-12-02 04:35:00|2500|2494|2499.8|2493.8|2500.5|2494.5|2499|2493|20
1669956000000|2022-12-02 04:40:00|2500|2494|2499.3|2493.3|2500.3|2494.3|2499|2493|5
1669956300000|2022-12-02 04:45:00|2499.5|2493.5|2500|2494|2500.5|2494.5|2499|2493|16
1669956600000|2022-12-02 04:50:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1669956900000|2022-12-02 04:55:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1669957200000|2022-12-02 05:00:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|4
1669957500000|2022-12-02 05:05:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|10
1669957800000|2022-12-02 05:10:00|2500|2494|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|13
1669958100000|2022-12-02 05:15:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|6
1669958400000|2022-12-02 05:20:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1669958700000|2022-12-02 05:25:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499|2493|16
1669959000000|2022-12-02 05:30:00|2499.3|2493.3|2500|2494|2500.3|2494.3|2499.3|2493.3|48
1669959300000|2022-12-02 05:35:00|2499.8|2493.8|2502.8|2496.8|2502.8|2496.8|2499|2493|38
1669959600000|2022-12-02 05:40:00|2502.5|2496.5|2507.3|2501.3|2507.3|2501.3|2502|2496|62
1669959900000|2022-12-02 05:45:00|2507|2501|2510.3|2504.3|2510.8|2504.8|2507|2501|86
1669960200000|2022-12-02 05:50:00|2510|2504|2507|2501|2510|2504|2506.5|2500.5|139
1669960500000|2022-12-02 05:55:00|2507.3|2501.3|2507.5|2501.5|2509.8|2503.8|2505.8|2499.8|99
1669960800000|2022-12-02 06:00:00|2507.3|2501.3|2509|2503|2509|2503|2505.5|2499.5|127
1669961100000|2022-12-02 06:05:00|2509.3|2503.3|2506.5|2500.5|2509.5|2503.5|2506|2500|87
1669961400000|2022-12-02 06:10:00|2506.8|2500.8|2509.8|2503.8|2510.3|2504.3|2506.5|2500.5|113
1669961700000|2022-12-02 06:15:00|2510|2504|2508.8|2502.8|2510.8|2504.8|2508.3|2502.3|93
1669962000000|2022-12-02 06:20:00|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2507.8|2501.8|58
1669962300000|2022-12-02 06:25:00|2508.3|2502.3|2505.5|2499.5|2508.8|2502.8|2505|2499|61
1669962600000|2022-12-02 06:30:00|2506|2500|2505.3|2499.3|2506.3|2500.3|2503|2497|56
1669962900000|2022-12-02 06:35:00|2505.5|2499.5|2501.3|2495.3|2507.3|2501.3|2501.3|2495.3|62
1669963200000|2022-12-02 06:40:00|2501.8|2495.8|2500.5|2494.5|2502|2496|2499.8|2493.8|43
1669963500000|2022-12-02 06:45:00|2500.8|2494.8|2504|2498|2504.3|2498.3|2500.5|2494.5|39
1669963800000|2022-12-02 06:50:00|2503.8|2497.8|2503.8|2497.8|2504.5|2498.5|2502.8|2496.8|45
1669964100000|2022-12-02 06:55:00|2504|2498|2503.8|2497.8|2505|2499|2503.3|2497.3|44
1669964400000|2022-12-02 07:00:00|2504|2498|2503.3|2497.3|2505.3|2499.3|2502.8|2496.8|36
1669964700000|2022-12-02 07:05:00|2503|2497|2502.5|2496.5|2503.3|2497.3|2500.8|2494.8|60
1669965000000|2022-12-02 07:10:00|2502.3|2496.3|2502.5|2496.5|2502.8|2496.8|2501.8|2495.8|34
1669965300000|2022-12-02 07:15:00|2502.3|2496.3|2503.3|2497.3|2503.5|2497.5|2502|2496|27
1669965600000|2022-12-02 07:20:00|2503|2497|2501|2495|2505.5|2499.5|2501|2495|24
1669965900000|2022-12-02 07:25:00|2501.3|2495.3|2501.8|2495.8|2502.5|2496.5|2501|2495|34
1669966200000|2022-12-02 07:30:00|2502|2496|2506.8|2500.8|2506.8|2500.8|2500.8|2494.8|64
1669966500000|2022-12-02 07:35:00|2507|2501|2510.8|2504.8|2512|2506|2505.3|2499.3|65
1669966800000|2022-12-02 07:40:00|2511|2505|2510.5|2504.5|2514.5|2508.5|2510|2504|77
1669967100000|2022-12-02 07:45:00|2510.8|2504.8|2502.3|2496.3|2510.8|2504.8|2502.3|2496.3|29
1669967400000|2022-12-02 07:50:00|2502|2496|2505|2499|2505.3|2499.3|2502|2496|43
1669967700000|2022-12-02 07:55:00|2504.8|2498.8|2502.3|2496.3|2504.8|2498.8|2500|2494|52
1669968000000|2022-12-02 08:00:00|2502|2496|2501.3|2495.3|2503.8|2497.8|2496.8|2490.8|129
1669968300000|2022-12-02 08:05:00|2501|2495|2499.3|2493.3|2502.8|2496.8|2498.8|2492.8|82
1669968600000|2022-12-02 08:10:00|2499.5|2493.5|2505.3|2499.3|2508.8|2502.8|2499.5|2493.5|96
1669968900000|2022-12-02 08:15:00|2505.5|2499.5|2505|2499|2506.8|2500.8|2501.5|2495.5|66
1669969200000|2022-12-02 08:20:00|2505.3|2499.3|2497.3|2491.3|2505.3|2499.3|2497|2491|108
1669969500000|2022-12-02 08:25:00|2497|2491|2489.8|2483.8|2497.8|2491.8|2489.8|2483.8|67
1669969800000|2022-12-02 08:30:00|2489.5|2483.5|2490.8|2484.8|2491.8|2485.8|2486.8|2480.8|85
1669970100000|2022-12-02 08:35:00|2490.5|2484.5|2490.5|2484.5|2492.8|2486.8|2487.5|2481.5|68
1669970400000|2022-12-02 08:40:00|2491.3|2485.3|2487.3|2481.3|2492.5|2486.5|2487|2481|72
1669970700000|2022-12-02 08:45:00|2488|2482|2492|2486|2492.5|2486.5|2488|2482|90
1669971000000|2022-12-02 08:50:00|2491.8|2485.8|2487.3|2481.3|2492.5|2486.5|2487.3|2481.3|42
1669971300000|2022-12-02 08:55:00|2487|2481|2479|2473|2489.3|2483.3|2477.3|2471.3|104
1669971600000|2022-12-02 09:00:00|2479.3|2473.3|2484.3|2478.3|2484.3|2478.3|2478.5|2472.5|100
1669971900000|2022-12-02 09:05:00|2484.5|2478.5|2490.3|2484.3|2490.8|2484.8|2484.5|2478.5|69
1669972200000|2022-12-02 09:10:00|2490|2484|2493.8|2487.8|2497|2491|2489|2483|103
1669972500000|2022-12-02 09:15:00|2493.5|2487.5|2491|2485|2493.8|2487.8|2489.3|2483.3|71
1669972800000|2022-12-02 09:20:00|2490.8|2484.8|2485.5|2479.5|2492.5|2486.5|2485.3|2479.3|81
1669973100000|2022-12-02 09:25:00|2485.8|2479.8|2486|2480|2489.3|2483.3|2485.3|2479.3|54
1669973400000|2022-12-02 09:30:00|2485.8|2479.8|2488.8|2482.8|2489|2483|2484.8|2478.8|86
1669973700000|2022-12-02 09:35:00|2489|2483|2495.6|2489.6|2498.1|2492.1|2486.8|2480.8|131
1669974000000|2022-12-02 09:40:00|2496.4|2490.4|2489.5|2483.5|2496.5|2490.5|2486.8|2480.8|95
1669974300000|2022-12-02 09:45:00|2489|2483|2486.5|2480.5|2489|2483|2485.5|2479.5|50
1669974600000|2022-12-02 09:50:00|2486.3|2480.3|2490.8|2484.8|2490.8|2484.8|2485.8|2479.8|42
1669974900000|2022-12-02 09:55:00|2490.5|2484.5|2488.8|2482.8|2490.5|2484.5|2487.8|2481.8|43
1669975200000|2022-12-02 10:00:00|2488.5|2482.5|2483|2477|2488.8|2482.8|2481|2475|70
1669975500000|2022-12-02 10:05:00|2482.8|2476.8|2480.5|2474.5|2483.3|2477.3|2479.8|2473.8|67
1669975800000|2022-12-02 10:10:00|2480.3|2474.3|2477|2471|2480.5|2474.5|2475.5|2469.5|101
1669976100000|2022-12-02 10:15:00|2476.8|2470.8|2479.3|2473.3|2479.3|2473.3|2476|2470|27
1669976400000|2022-12-02 10:20:00|2479.5|2473.5|2482.5|2476.5|2482.8|2476.8|2477.8|2471.8|45
1669976700000|2022-12-02 10:25:00|2482.3|2476.3|2485.3|2479.3|2485.3|2479.3|2480.3|2474.3|66
1669977000000|2022-12-02 10:30:00|2485.5|2479.5|2488|2482|2488.3|2482.3|2484|2478|58
1669977300000|2022-12-02 10:35:00|2487.8|2481.8|2487.8|2481.8|2489.8|2483.8|2486|2480|39
1669977600000|2022-12-02 10:40:00|2488|2482|2483.8|2477.8|2488.8|2482.8|2483.8|2477.8|52
1669977900000|2022-12-02 10:45:00|2483.5|2477.5|2482|2476|2484|2478|2481|2475|50
1669978200000|2022-12-02 10:50:00|2481.8|2475.8|2479.3|2473.3|2482.3|2476.3|2478|2472|40
1669978500000|2022-12-02 10:55:00|2479|2473|2476.8|2470.8|2479.8|2473.8|2476.8|2470.8|63
1669978800000|2022-12-02 11:00:00|2476.5|2470.5|2479.3|2473.3|2479.3|2473.3|2476.3|2470.3|50
1669979100000|2022-12-02 11:05:00|2479.5|2473.5|2479|2473|2479.8|2473.8|2477.8|2471.8|50
1669979400000|2022-12-02 11:10:00|2478.8|2472.8|2478|2472|2479.3|2473.3|2477.8|2471.8|23
1669979700000|2022-12-02 11:15:00|2478.3|2472.3|2478|2472|2479.5|2473.5|2476.8|2470.8|33
1669980000000|2022-12-02 11:20:00|2477.8|2471.8|2479.8|2473.8|2479.8|2473.8|2477|2471|20
1669980300000|2022-12-02 11:25:00|2480|2474|2478.3|2472.3|2482.3|2476.3|2478|2472|50
1669980600000|2022-12-02 11:30:00|2478|2472|2479.5|2473.5|2479.5|2473.5|2478|2472|44
1669980900000|2022-12-02 11:35:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2478|2472|35
1669981200000|2022-12-02 11:40:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2478.8|2472.8|20
1669981500000|2022-12-02 11:45:00|2480|2474|2477.8|2471.8|2480.5|2474.5|2476.8|2470.8|36
1669981800000|2022-12-02 11:50:00|2477.5|2471.5|2477|2471|2477.8|2471.8|2476.8|2470.8|22
1669982100000|2022-12-02 11:55:00|2476.8|2470.8|2479|2473|2480|2474|2476.5|2470.5|39
1669982400000|2022-12-02 12:00:00|2479.3|2473.3|2480|2474|2480|2474|2478|2472|22
1669982700000|2022-12-02 12:05:00|2479.8|2473.8|2479.3|2473.3|2480.3|2474.3|2478.3|2472.3|31
1669983000000|2022-12-02 12:10:00|2479.8|2473.8|2478.5|2472.5|2479.8|2473.8|2477.3|2471.3|19
1669983300000|2022-12-02 12:15:00|2478.3|2472.3|2480.3|2474.3|2480.3|2474.3|2478.3|2472.3|18
1669983600000|2022-12-02 12:20:00|2480.5|2474.5|2484.8|2478.8|2484.8|2478.8|2480.5|2474.5|53
1669983900000|2022-12-02 12:25:00|2485.3|2479.3|2489.8|2483.8|2490|2484|2483.3|2477.3|68
1669984200000|2022-12-02 12:30:00|2490|2484|2494.3|2488.3|2498.3|2492.3|2490|2484|135
1669984500000|2022-12-02 12:35:00|2494|2488|2489.5|2483.5|2495.8|2489.8|2488.3|2482.3|52
1669984800000|2022-12-02 12:40:00|2488.5|2482.5|2484.6|2478.6|2491.5|2485.5|2480.8|2474.8|96
1669985100000|2022-12-02 12:45:00|2484.5|2478.5|2485.8|2479.8|2487|2481|2483|2477|53
1669985400000|2022-12-02 12:50:00|2486|2480|2480.3|2474.3|2486|2480|2480.3|2474.3|73
1669985700000|2022-12-02 12:55:00|2480|2474|2481.4|2475.4|2488.8|2482.8|2478.5|2472.5|128
1669986000000|2022-12-02 13:00:00|2481.9|2475.9|2464.5|2458.5|2486|2480|2462|2455.3|266
1669986300000|2022-12-02 13:05:00|2464|2458|2475.5|2469.5|2476.3|2470.3|2464|2458|116
1669986600000|2022-12-02 13:10:00|2475.3|2469.3|2470.5|2464.5|2475.3|2469.3|2469.5|2463.5|112
1669986900000|2022-12-02 13:15:00|2470.3|2464.3|2473.5|2467.5|2474.5|2468.5|2469|2463|78
1669987200000|2022-12-02 13:20:00|2473.3|2467.3|2471.8|2465.8|2476.5|2470.5|2471.3|2465.3|62
1669987500000|2022-12-02 13:25:00|2470.5|2464.5|2464.3|2458.3|2471.5|2465.5|2460.4|2454.4|98
1669987800000|2022-12-02 13:30:00|2464.5|2458.5|2453|2447|2464.5|2458.5|2448.3|2442.3|384
1669988100000|2022-12-02 13:35:00|2452.8|2446.8|2456.8|2450.8|2458.3|2452.3|2450|2444|339
1669988400000|2022-12-02 13:40:00|2456.5|2450.5|2461|2455|2463|2457|2455|2449|297
1669988700000|2022-12-02 13:45:00|2460.8|2454.8|2462.5|2456.5|2469.3|2463.3|2458.5|2452.5|257
1669989000000|2022-12-02 13:50:00|2462.3|2456.3|2462.5|2456.5|2465.3|2459.3|2461.8|2455.8|178
1669989300000|2022-12-02 13:55:00|2462.8|2456.8|2462.8|2456.8|2464|2458|2461|2455|121
1669989600000|2022-12-02 14:00:00|2462.5|2456.5|2454.3|2448.3|2463.5|2457.5|2453.5|2447.5|192
1669989900000|2022-12-02 14:05:00|2454.5|2448.5|2456|2450|2456|2450|2450.3|2444.3|109
1669990200000|2022-12-02 14:10:00|2455.8|2449.8|2456.5|2450.5|2458.5|2452.5|2455.3|2449.3|91
1669990500000|2022-12-02 14:15:00|2456.8|2450.8|2463.3|2457.3|2465.8|2459.8|2456.3|2450.3|92
1669990800000|2022-12-02 14:20:00|2462.8|2456.8|2465|2459|2467.8|2461.8|2462.8|2456.8|119
1669991100000|2022-12-02 14:25:00|2465.3|2459.3|2468|2462|2469.3|2463.3|2463.5|2457.5|87
1669991400000|2022-12-02 14:30:00|2468.3|2462.3|2469.5|2463.5|2469.8|2463.8|2467|2461|133
1669991700000|2022-12-02 14:35:00|2469.8|2463.8|2471.5|2465.5|2473|2467|2469.5|2463.5|126
1669992000000|2022-12-02 14:40:00|2471.8|2465.8|2471.8|2465.8|2473|2467|2468.8|2462.8|132
1669992300000|2022-12-02 14:45:00|2471.5|2465.5|2471.8|2465.8|2473|2467|2470.3|2464.3|119
1669992600000|2022-12-02 14:50:00|2472|2466|2473|2467|2473|2467|2467.8|2461.8|123
1669992900000|2022-12-02 14:55:00|2472.8|2466.8|2478|2472|2479.3|2473.3|2471.8|2465.8|118
1669993200000|2022-12-02 15:00:00|2477.8|2471.8|2476.3|2470.3|2479.5|2473.5|2475.8|2469.8|130
1669993500000|2022-12-02 15:05:00|2476|2470|2475|2469|2477.3|2471.3|2468.5|2462.5|134
1669993800000|2022-12-02 15:10:00|2475.3|2469.3|2480.3|2474.3|2480.5|2474.5|2475.3|2469.3|105
1669994100000|2022-12-02 15:15:00|2480|2474|2480.8|2474.8|2481.8|2475.8|2479.5|2473.5|63
1669994400000|2022-12-02 15:20:00|2480.3|2474.3|2478.3|2472.3|2482.8|2476.8|2478.3|2472.3|110
1669994700000|2022-12-02 15:25:00|2478|2472|2476.3|2470.3|2478|2472|2473.8|2467.8|77
1669995000000|2022-12-02 15:30:00|2476.5|2470.5|2476.8|2470.8|2477.5|2471.5|2470.3|2464.3|120
1669995300000|2022-12-02 15:35:00|2476.5|2470.5|2476.5|2470.5|2479|2473|2473.8|2467.8|97
1669995600000|2022-12-02 15:40:00|2477.5|2471.5|2473.8|2467.8|2478.8|2472.8|2473.5|2467.5|109
1669995900000|2022-12-02 15:45:00|2473.5|2467.5|2475.8|2469.8|2481|2475|2472.3|2466.3|108
1669996200000|2022-12-02 15:50:00|2475.5|2469.5|2475|2469|2476.8|2470.8|2473.5|2467.5|97
1669996500000|2022-12-02 15:55:00|2475.3|2469.3|2480|2474|2480|2474|2472|2466|115
1669996800000|2022-12-02 16:00:00|2480.3|2474.3|2483.8|2477.8|2485.5|2479.5|2478.8|2472.8|115
1669997100000|2022-12-02 16:05:00|2484|2478|2490.3|2484.3|2490.3|2484.3|2483.5|2477.5|72
1669997400000|2022-12-02 16:10:00|2490.5|2484.5|2493.3|2487.3|2501.3|2495.3|2490.3|2484.3|114
1669997700000|2022-12-02 16:15:00|2493|2487|2495.8|2489.8|2496.3|2490.3|2488.3|2482.3|147
1669998000000|2022-12-02 16:20:00|2496|2490|2506|2500|2506.5|2500.5|2495.8|2489.8|132
1669998300000|2022-12-02 16:25:00|2505.5|2499.5|2529|2523|2532.8|2526.8|2503.5|2497.5|179
1669998600000|2022-12-02 16:30:00|2530.3|2524.3|2550.5|2544.5|2567.8|2558|2530.3|2524.3|214
1669998900000|2022-12-02 16:35:00|2550.3|2544.3|2541.5|2535.5|2551|2545|2539|2533|119
1669999200000|2022-12-02 16:40:00|2541.3|2535.3|2545.5|2539.5|2546.5|2540.5|2541.3|2535.3|110
1669999500000|2022-12-02 16:45:00|2545.8|2539.8|2543|2537|2546|2540|2541.3|2535.3|89
1669999800000|2022-12-02 16:50:00|2542.5|2536.5|2543|2537|2543.8|2537.8|2536.8|2530.8|97
1670000100000|2022-12-02 16:55:00|2543.3|2537.3|2560|2554|2568.8|2562.8|2543.3|2537.3|142
1670000400000|2022-12-02 17:00:00|2559.5|2553.5|2552|2546|2559.8|2553.8|2549|2543|93
1670000700000|2022-12-02 17:05:00|2550.3|2544.3|2552.8|2546.8|2556|2550|2548.8|2542.8|73
1670001000000|2022-12-02 17:10:00|2553|2547|2547|2541|2553.3|2547.3|2546|2540|71
1670001300000|2022-12-02 17:15:00|2546.5|2540.5|2550|2544|2551|2545|2544|2538|64
1670001600000|2022-12-02 17:20:00|2550.3|2544.3|2552.3|2546.3|2552.3|2546.3|2550|2544|24
1670001900000|2022-12-02 17:25:00|2552|2546|2552.8|2546.8|2557.8|2551.8|2552|2546|36
1670002200000|2022-12-02 17:30:00|2553.3|2547.3|2549.8|2543.8|2553.8|2547.8|2549.3|2543.3|34
1670002500000|2022-12-02 17:35:00|2549.5|2543.5|2549.5|2543.5|2553.3|2547.3|2546|2540|48
1670002800000|2022-12-02 17:40:00|2549.3|2543.3|2549|2543|2549.8|2543.8|2547|2541|65
1670003100000|2022-12-02 17:45:00|2548.8|2542.8|2545.3|2539.3|2548.8|2542.8|2544.5|2538.5|88
1670003400000|2022-12-02 17:50:00|2545|2539|2544.5|2538.5|2547.8|2541.8|2544.5|2538.5|66
1670003700000|2022-12-02 17:55:00|2544.3|2538.3|2543.6|2537.6|2545.1|2539.1|2543.1|2537.1|95
1670004000000|2022-12-02 18:00:00|2543.4|2537.4|2545.1|2539.1|2546.4|2540.4|2542.6|2536.6|76
1670004300000|2022-12-02 18:05:00|2544.9|2538.9|2543.9|2537.9|2545.4|2539.4|2543.9|2537.9|67
1670004600000|2022-12-02 18:10:00|2543.6|2537.6|2551.1|2545.1|2551.6|2545.6|2542.6|2536.6|48
1670004900000|2022-12-02 18:15:00|2550.9|2544.9|2551.1|2545.1|2551.9|2545.9|2550.1|2544.1|82
1670005200000|2022-12-02 18:20:00|2550.6|2544.6|2552.6|2546.6|2552.6|2546.6|2549.4|2543.4|51
1670005500000|2022-12-02 18:25:00|2552.9|2546.9|2553.6|2547.6|2554.1|2548.1|2552.1|2546.1|62
1670005800000|2022-12-02 18:30:00|2553.9|2547.9|2560.4|2554.4|2560.6|2554.6|2553.6|2547.6|33
1670006100000|2022-12-02 18:35:00|2560.1|2554.1|2559.6|2553.6|2561.4|2555.4|2559.1|2553.1|37
1670006400000|2022-12-02 18:40:00|2559.9|2553.9|2564.1|2558.1|2564.1|2558.1|2559.4|2553.4|35
1670006700000|2022-12-02 18:45:00|2563.9|2557.9|2560.4|2554.4|2563.9|2557.9|2560.4|2554.4|13
1670007000000|2022-12-02 18:50:00|2559.6|2553.6|2565.1|2559.1|2565.1|2559.1|2559.1|2553.1|58
1670007300000|2022-12-02 18:55:00|2565.4|2559.4|2566|2551|2570|2559.6|2564|2549|19
1670202000000|2022-12-05 01:00:00|2566.3|2551.3|2564.5|2558.5|2569.8|2563.8|2564.3|2551.3|38
1670202300000|2022-12-05 01:05:00|2564.8|2558.8|2569.8|2563.8|2569.8|2563.8|2558.3|2552.3|93
1670202600000|2022-12-05 01:10:00|2571.5|2565.5|2566|2560|2571.8|2565.8|2563.3|2557.3|94
1670202900000|2022-12-05 01:15:00|2565.8|2559.8|2559.5|2553.5|2566.5|2560.5|2559.3|2553.3|88
1670203200000|2022-12-05 01:20:00|2560|2554|2560.3|2554.3|2562.5|2556.5|2557.5|2551.5|74
1670203500000|2022-12-05 01:25:00|2560.8|2554.8|2561.8|2555.8|2563.8|2557.8|2558.3|2552.3|102
1670203800000|2022-12-05 01:30:00|2561.5|2555.5|2560.8|2554.8|2562.3|2556.3|2558.8|2552.8|105
1670204100000|2022-12-05 01:35:00|2559.3|2553.3|2565.8|2559.8|2567|2561|2559.3|2553.3|74
1670204400000|2022-12-05 01:40:00|2565.5|2559.5|2569|2563|2569.5|2563.5|2565.5|2559.5|48
1670204700000|2022-12-05 01:45:00|2568.8|2562.8|2566.8|2560.8|2569.5|2563.5|2566.5|2560.5|59
1670205000000|2022-12-05 01:50:00|2567|2561|2568.5|2562.5|2571.3|2565.3|2566.8|2560.8|41
1670205300000|2022-12-05 01:55:00|2569|2563|2566.3|2560.3|2569|2563|2565.8|2559.8|41
1670205600000|2022-12-05 02:00:00|2566|2560|2567|2561|2567.8|2561.8|2565|2559|50
1670205900000|2022-12-05 02:05:00|2567.3|2561.3|2571.3|2565.3|2571.5|2565.5|2567|2561|50
1670206200000|2022-12-05 02:10:00|2571|2565|2571.5|2565.5|2573|2567|2571|2565|30
1670206500000|2022-12-05 02:15:00|2571.8|2565.8|2574.3|2568.3|2574.8|2568.8|2571.8|2565.8|9
1670206800000|2022-12-05 02:20:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1670207100000|2022-12-05 02:25:00|2574.3|2568.3|2572.8|2566.8|2574.3|2568.3|2571.5|2565.5|16
1670207400000|2022-12-05 02:30:00|2572.3|2566.3|2571.5|2565.5|2573|2567|2571.3|2565.3|44
1670207700000|2022-12-05 02:35:00|2571.3|2565.3|2571.5|2565.5|2572.3|2566.3|2570.8|2564.8|25
1670208000000|2022-12-05 02:40:00|2571.3|2565.3|2568.5|2562.5|2571.3|2565.3|2566.3|2560.3|49
1670208300000|2022-12-05 02:45:00|2568.3|2562.3|2570.3|2564.3|2571|2565|2568.3|2562.3|72
1670208600000|2022-12-05 02:50:00|2570.5|2564.5|2568.8|2562.8|2573.5|2567.5|2568.5|2562.5|27
1670208900000|2022-12-05 02:55:00|2569|2563|2572.3|2566.3|2573.3|2567.3|2568.5|2562.5|32
1670209200000|2022-12-05 03:00:00|2572|2566|2572.3|2566.3|2572.3|2566.3|2570.3|2564.3|24
1670209500000|2022-12-05 03:05:00|2572|2566|2570.8|2564.8|2573.3|2567.3|2570.5|2564.5|15
1670209800000|2022-12-05 03:10:00|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2568.5|2562.5|11
1670210100000|2022-12-05 03:15:00|2570.5|2564.5|2572.3|2566.3|2573.5|2567.5|2570.5|2564.5|22
1670210400000|2022-12-05 03:20:00|2572.5|2566.5|2572|2566|2572.8|2566.8|2570|2564|33
1670210700000|2022-12-05 03:25:00|2571.8|2565.8|2572.3|2566.3|2572.5|2566.5|2570.5|2564.5|11
1670211000000|2022-12-05 03:30:00|2572|2566|2570.8|2564.8|2572.3|2566.3|2569.3|2563.3|13
1670211300000|2022-12-05 03:35:00|2570.5|2564.5|2569.3|2563.3|2570.5|2564.5|2567.8|2561.8|21
1670211600000|2022-12-05 03:40:00|2569.5|2563.5|2571.8|2565.8|2571.8|2565.8|2569.5|2563.5|9
1670211900000|2022-12-05 03:45:00|2572|2566|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|18
1670212200000|2022-12-05 03:50:00|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2570.3|2564.3|6
1670212500000|2022-12-05 03:55:00|2572|2566|2572.3|2566.3|2572.3|2566.3|2571.5|2565.5|5
1670212800000|2022-12-05 04:00:00|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2571.5|2565.5|6
1670213100000|2022-12-05 04:05:00|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2571.5|2565.5|11
1670213400000|2022-12-05 04:10:00|2571.8|2565.8|2571.3|2565.3|2572|2566|2571|2565|26
1670213700000|2022-12-05 04:15:00|2571.5|2565.5|2571|2565|2571.5|2565.5|2570|2564|19
1670214000000|2022-12-05 04:20:00|2570.8|2564.8|2569.8|2563.8|2571|2565|2569|2563|13
1670214300000|2022-12-05 04:25:00|2569.3|2563.3|2568.8|2562.8|2569.8|2563.8|2568.5|2562.5|8
1670214600000|2022-12-05 04:30:00|2568.5|2562.5|2566.3|2560.3|2569|2563|2565.8|2559.8|30
1670214900000|2022-12-05 04:35:00|2566|2560|2564.5|2558.5|2566.3|2560.3|2564.5|2558.5|9
1670215200000|2022-12-05 04:40:00|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2562.5|2556.5|25
1670215500000|2022-12-05 04:45:00|2564|2558|2563.5|2557.5|2564.8|2558.8|2563.5|2557.5|41
1670215800000|2022-12-05 04:50:00|2563.3|2557.3|2564|2558|2565.5|2559.5|2563.3|2557.3|12
1670216100000|2022-12-05 04:55:00|2563.8|2557.8|2565.5|2559.5|2566.3|2560.3|2563.8|2557.8|31
1670216400000|2022-12-05 05:00:00|2565.3|2559.3|2565|2559|2565.5|2559.5|2564.8|2558.8|34
1670216700000|2022-12-05 05:05:00|2563.8|2557.8|2562.5|2556.5|2563.8|2557.8|2562.5|2556.5|29
1670217000000|2022-12-05 05:10:00|2562.3|2556.3|2561.8|2555.8|2562.5|2556.5|2561|2555|10
1670217300000|2022-12-05 05:15:00|2561.5|2555.5|2563.3|2557.3|2563.5|2557.5|2561.3|2555.3|24
1670217600000|2022-12-05 05:20:00|2563|2557|2565|2559|2565|2559|2562|2556|20
1670217900000|2022-12-05 05:25:00|2564.8|2558.8|2565.3|2559.3|2565.3|2559.3|2564.8|2558.8|7
1670218200000|2022-12-05 05:30:00|2565.8|2559.8|2568.3|2562.3|2568.3|2562.3|2564.8|2558.8|86
1670218500000|2022-12-05 05:35:00|2568.8|2562.8|2570.5|2564.5|2570.5|2564.5|2567.3|2561.3|52
1670218800000|2022-12-05 05:40:00|2570.3|2564.3|2569.5|2563.5|2570.3|2564.3|2568.3|2562.3|26
1670219100000|2022-12-05 05:45:00|2568.5|2562.5|2568|2562|2570|2564|2568|2562|41
1670219400000|2022-12-05 05:50:00|2567.8|2561.8|2570.5|2564.5|2570.5|2564.5|2567.3|2561.3|48
1670219700000|2022-12-05 05:55:00|2570|2564|2567.3|2561.3|2573.3|2567.3|2566.5|2560.5|40
1670220000000|2022-12-05 06:00:00|2567|2561|2559.3|2553.3|2567|2561|2559|2553|54
1670220300000|2022-12-05 06:05:00|2559.5|2553.5|2561.3|2555.3|2563.5|2557.5|2559.5|2553.5|58
1670220600000|2022-12-05 06:10:00|2561|2555|2557.3|2551.3|2561.5|2555.5|2557.3|2551.3|49
1670220900000|2022-12-05 06:15:00|2557|2551|2561.5|2555.5|2564|2558|2557|2551|68
1670221200000|2022-12-05 06:20:00|2561.8|2555.8|2562|2556|2562.5|2556.5|2560.8|2554.8|33
1670221500000|2022-12-05 06:25:00|2562.3|2556.3|2559.5|2553.5|2562.3|2556.3|2559|2553|22
1670221800000|2022-12-05 06:30:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558|2552|34
1670222100000|2022-12-05 06:35:00|2558|2552|2555.8|2549.8|2558.3|2552.3|2555.8|2549.8|14
1670222400000|2022-12-05 06:40:00|2555.5|2549.5|2558.8|2552.8|2559.5|2553.5|2553|2547|62
1670222700000|2022-12-05 06:45:00|2558.5|2552.5|2563|2557|2563.5|2557.5|2558.5|2552.5|35
1670223000000|2022-12-05 06:50:00|2563.3|2557.3|2564.5|2558.5|2565.3|2559.3|2563.3|2557.3|51
1670223300000|2022-12-05 06:55:00|2565|2559|2569|2563|2570|2564|2565|2559|66
1670223600000|2022-12-05 07:00:00|2569.3|2563.3|2569.3|2563.3|2569.8|2563.8|2568|2562|37
1670223900000|2022-12-05 07:05:00|2569|2563|2572.3|2566.3|2573.5|2567.5|2569|2563|33
1670224200000|2022-12-05 07:10:00|2572|2566|2568.5|2562.5|2572|2566|2568|2562|50
1670224500000|2022-12-05 07:15:00|2568.8|2562.8|2573.8|2567.8|2573.8|2567.8|2568.8|2562.8|45
1670224800000|2022-12-05 07:20:00|2573|2567|2569|2563|2573|2567|2568|2562|43
1670225100000|2022-12-05 07:25:00|2569.3|2563.3|2568.5|2562.5|2569.5|2563.5|2568|2562|24
1670225400000|2022-12-05 07:30:00|2568.3|2562.3|2571|2565|2572.8|2566.8|2568|2562|46
1670225700000|2022-12-05 07:35:00|2571.3|2565.3|2570.8|2564.8|2572|2566|2568.5|2562.5|47
1670226000000|2022-12-05 07:40:00|2570.5|2564.5|2569.5|2563.5|2571.8|2565.8|2568.5|2562.5|46
1670226300000|2022-12-05 07:45:00|2569.8|2563.8|2569|2563|2571.3|2565.3|2568.3|2562.3|85
1670226600000|2022-12-05 07:50:00|2568.8|2562.8|2572.5|2566.5|2572.5|2566.5|2566|2560|74
1670226900000|2022-12-05 07:55:00|2572.3|2566.3|2579.3|2573.3|2579.3|2573.3|2570.3|2564.3|71
1670227200000|2022-12-05 08:00:00|2579.5|2573.5|2571|2565|2579.5|2573.5|2570|2564|102
1670227500000|2022-12-05 08:05:00|2571.5|2565.5|2569.3|2563.3|2575.8|2569.8|2569.3|2563.3|62
1670227800000|2022-12-05 08:10:00|2568|2562|2560.8|2554.8|2568|2562|2560|2554|128
1670228100000|2022-12-05 08:15:00|2560.5|2554.5|2566.3|2560.3|2568|2562|2559.3|2553.3|122
1670228400000|2022-12-05 08:20:00|2566.5|2560.5|2569.5|2563.5|2570.8|2564.8|2566|2560|65
1670228700000|2022-12-05 08:25:00|2569.8|2563.8|2568.3|2562.3|2571|2565|2567.8|2561.8|52
1670229000000|2022-12-05 08:30:00|2568|2562|2570.5|2564.5|2570.5|2564.5|2567.5|2561.5|47
1670229300000|2022-12-05 08:35:00|2571|2565|2565|2559|2572.8|2566.8|2562|2556|99
1670229600000|2022-12-05 08:40:00|2564.8|2558.8|2561.3|2555.3|2565.3|2559.3|2559|2553|84
1670229900000|2022-12-05 08:45:00|2561.5|2555.5|2563.5|2557.5|2563.8|2557.8|2561.5|2555.5|51
1670230200000|2022-12-05 08:50:00|2563.8|2557.8|2562.8|2556.8|2565|2559|2561.8|2555.8|51
1670230500000|2022-12-05 08:55:00|2563|2557|2559.5|2553.5|2563|2557|2559.5|2553.5|26
1670230800000|2022-12-05 09:00:00|2559.3|2553.3|2562.3|2556.3|2562.3|2556.3|2559.3|2553.3|35
1670231100000|2022-12-05 09:05:00|2562.5|2556.5|2555.5|2549.5|2562.5|2556.5|2550.8|2544.8|115
1670231400000|2022-12-05 09:10:00|2555.3|2549.3|2552.8|2546.8|2555.5|2549.5|2550.3|2544.3|63
1670231700000|2022-12-05 09:15:00|2553|2547|2557|2551|2558|2552|2552.8|2546.8|73
1670232000000|2022-12-05 09:20:00|2556.5|2550.5|2551.8|2545.8|2556.8|2550.8|2550.8|2544.8|63
1670232300000|2022-12-05 09:25:00|2551.5|2545.5|2545.3|2539.3|2551.5|2545.5|2543.3|2537.3|86
1670232600000|2022-12-05 09:30:00|2545|2539|2536|2530|2545|2539|2535.5|2529.5|103
1670232900000|2022-12-05 09:35:00|2536.5|2530.5|2535.3|2529.3|2536.5|2530.5|2531.5|2525.5|93
1670233200000|2022-12-05 09:40:00|2535|2529|2535.5|2529.5|2537.5|2531.5|2530.5|2524.5|97
1670233500000|2022-12-05 09:45:00|2535.3|2529.3|2535.8|2529.8|2538|2532|2532.5|2526.5|66
1670233800000|2022-12-05 09:50:00|2536|2530|2537|2531|2537.8|2531.8|2535.5|2529.5|53
1670234100000|2022-12-05 09:55:00|2537.3|2531.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|62
1670234400000|2022-12-05 10:00:00|2537|2531|2537.5|2531.5|2540.3|2534.3|2537|2531|39
1670234700000|2022-12-05 10:05:00|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2533|2527|64
1670235000000|2022-12-05 10:10:00|2538.3|2532.3|2537.3|2531.3|2538.8|2532.8|2536.8|2530.8|30
1670235300000|2022-12-05 10:15:00|2537|2531|2530.8|2524.8|2537|2531|2530.3|2524.3|47
1670235600000|2022-12-05 10:20:00|2531.5|2525.5|2520.8|2514.8|2531.5|2525.5|2520|2514|114
1670235900000|2022-12-05 10:25:00|2521|2515|2520.8|2514.8|2522.3|2516.3|2516.5|2510.5|84
1670236200000|2022-12-05 10:30:00|2520.5|2514.5|2522.5|2516.5|2522.5|2516.5|2518.3|2512.3|64
1670236500000|2022-12-05 10:35:00|2522.3|2516.3|2521.5|2515.5|2522.5|2516.5|2520|2514|54
1670236800000|2022-12-05 10:40:00|2521.8|2515.8|2521.8|2515.8|2522.5|2516.5|2521|2515|18
1670237100000|2022-12-05 10:45:00|2522|2516|2522.8|2516.8|2523.8|2517.8|2521.8|2515.8|36
1670237400000|2022-12-05 10:50:00|2522.5|2516.5|2518|2512|2522.8|2516.8|2516.5|2510.5|53
1670237700000|2022-12-05 10:55:00|2518.3|2512.3|2515.3|2509.3|2521.3|2515.3|2515|2509|54
1670238000000|2022-12-05 11:00:00|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2507.3|2501.3|85
1670238300000|2022-12-05 11:05:00|2513.8|2507.8|2515|2509|2518.8|2512.8|2513.5|2507.5|98
1670238600000|2022-12-05 11:10:00|2514.5|2508.5|2520.8|2514.8|2522|2516|2514.5|2508.5|65
1670238900000|2022-12-05 11:15:00|2521|2515|2520.5|2514.5|2523|2517|2520|2514|34
1670239200000|2022-12-05 11:20:00|2520.3|2514.3|2521.5|2515.5|2521.8|2515.8|2519.5|2513.5|47
1670239500000|2022-12-05 11:25:00|2520|2514|2521.3|2515.3|2522.5|2516.5|2520|2514|38
1670239800000|2022-12-05 11:30:00|2521.8|2515.8|2518.8|2512.8|2521.8|2515.8|2516.8|2510.8|49
1670240100000|2022-12-05 11:35:00|2518.5|2512.5|2520|2514|2520.3|2514.3|2517|2511|51
1670240400000|2022-12-05 11:40:00|2520.3|2514.3|2520.5|2514.5|2521.8|2515.8|2519.8|2513.8|46
1670240700000|2022-12-05 11:45:00|2520.8|2514.8|2522.5|2516.5|2522.5|2516.5|2518.3|2512.3|51
1670241000000|2022-12-05 11:50:00|2522.3|2516.3|2522.3|2516.3|2522.8|2516.8|2521.3|2515.3|32
1670241300000|2022-12-05 11:55:00|2522.5|2516.5|2532.5|2526.5|2532.5|2526.5|2522.3|2516.3|59
1670241600000|2022-12-05 12:00:00|2531.5|2525.5|2529|2523|2533.3|2527.3|2528.5|2522.5|72
1670241900000|2022-12-05 12:05:00|2529.3|2523.3|2531.8|2525.8|2533|2527|2529.3|2523.3|68
1670242200000|2022-12-05 12:10:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2528.8|2522.8|39
1670242500000|2022-12-05 12:15:00|2530.5|2524.5|2530.5|2524.5|2532.8|2526.8|2530|2524|80
1670242800000|2022-12-05 12:20:00|2530.8|2524.8|2530.5|2524.5|2533|2527|2530|2524|62
1670243100000|2022-12-05 12:25:00|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.5|2524.5|32
1670243400000|2022-12-05 12:30:00|2531.5|2525.5|2525|2519|2531.5|2525.5|2523.8|2517.8|80
1670243700000|2022-12-05 12:35:00|2524.8|2518.8|2525.3|2519.3|2530.3|2524.3|2524.5|2518.5|96
1670244000000|2022-12-05 12:40:00|2525|2519|2527.5|2521.5|2528.5|2522.5|2525|2519|78
1670244300000|2022-12-05 12:45:00|2527.3|2521.3|2526|2520|2528|2522|2524.8|2518.8|62
1670244600000|2022-12-05 12:50:00|2526.5|2520.5|2523.5|2517.5|2527|2521|2521.5|2515.5|90
1670244900000|2022-12-05 12:55:00|2523.3|2517.3|2522.3|2516.3|2526.5|2520.5|2518|2512|173
1670245200000|2022-12-05 13:00:00|2522|2516|2517.8|2511.8|2527|2521|2517|2511|171
1670245500000|2022-12-05 13:05:00|2517.5|2511.5|2519|2513|2520.8|2514.8|2517.5|2511.5|87
1670245800000|2022-12-05 13:10:00|2519.8|2513.8|2517.3|2511.3|2520.3|2514.3|2515.5|2509.5|86
1670246100000|2022-12-05 13:15:00|2517.5|2511.5|2518|2512|2520|2514|2516.3|2510.3|104
1670246400000|2022-12-05 13:20:00|2518.3|2512.3|2519.3|2513.3|2520.5|2514.5|2516.5|2510.5|77
1670246700000|2022-12-05 13:25:00|2519.5|2513.5|2520|2514|2520.8|2514.8|2517|2511|77
1670247000000|2022-12-05 13:30:00|2519.8|2513.8|2519.8|2513.8|2520.3|2514.3|2517.8|2511.8|116
1670247300000|2022-12-05 13:35:00|2520|2514|2520.5|2514.5|2520.8|2514.8|2519|2513|71
1670247600000|2022-12-05 13:40:00|2520.8|2514.8|2521|2515|2521.3|2515.3|2519.5|2513.5|46
1670247900000|2022-12-05 13:45:00|2521.5|2515.5|2523.8|2517.8|2526|2520|2520.8|2514.8|119
1670248200000|2022-12-05 13:50:00|2524|2518|2525.8|2519.8|2525.8|2519.8|2523.5|2517.5|66
1670248500000|2022-12-05 13:55:00|2526|2520|2529.3|2523.3|2532.3|2526.3|2526|2520|85
1670248800000|2022-12-05 14:00:00|2529.5|2523.5|2536.3|2530.3|2537|2531|2525|2519|112
1670249100000|2022-12-05 14:05:00|2536|2530|2539.3|2533.3|2540.5|2534.5|2535.8|2529.8|96
1670249400000|2022-12-05 14:10:00|2538.8|2532.8|2535|2529|2539|2533|2534|2528|102
1670249700000|2022-12-05 14:15:00|2534.5|2528.5|2536.8|2530.8|2537.5|2531.5|2533.8|2527.8|62
1670250000000|2022-12-05 14:20:00|2536.5|2530.5|2540.3|2534.3|2540.5|2534.5|2535.3|2529.3|90
1670250300000|2022-12-05 14:25:00|2540|2534|2540.3|2534.3|2541.8|2535.8|2536.5|2530.5|84
1670250600000|2022-12-05 14:30:00|2541.3|2535.3|2546.8|2540.8|2548|2542|2539.8|2533.8|144
1670250900000|2022-12-05 14:35:00|2546.5|2540.5|2554.3|2548.3|2556|2550|2546.5|2540.5|92
1670251200000|2022-12-05 14:40:00|2554.5|2548.5|2555.3|2549.3|2556.5|2550.5|2552.5|2546.5|60
1670251500000|2022-12-05 14:45:00|2555|2549|2562.5|2556.5|2565.8|2559.8|2555|2549|103
1670251800000|2022-12-05 14:50:00|2562.3|2556.3|2561.8|2555.8|2563|2557|2557.3|2551.3|106
1670252100000|2022-12-05 14:55:00|2561.5|2555.5|2562|2556|2562.5|2556.5|2558.5|2552.5|60
1670252400000|2022-12-05 15:00:00|2561.8|2555.8|2554|2548|2561.8|2555.8|2546.5|2540.5|323
1670252700000|2022-12-05 15:05:00|2553.8|2547.8|2559|2553|2561.5|2555.5|2553.5|2547.5|156
1670253000000|2022-12-05 15:10:00|2558.8|2552.8|2561|2555|2564.5|2558.5|2556.3|2550.3|152
1670253300000|2022-12-05 15:15:00|2560.8|2554.8|2554.5|2548.5|2562.3|2556.3|2553|2547|167
1670253600000|2022-12-05 15:20:00|2554.3|2548.3|2553.5|2547.5|2554.8|2548.4|2549.3|2543.3|64
1670253900000|2022-12-05 15:25:00|2553.8|2547.8|2560|2554|2560.3|2554.3|2552|2546|101
1670254200000|2022-12-05 15:30:00|2559.3|2553.3|2553.8|2547.8|2559.3|2553.3|2549.3|2543.3|109
1670254500000|2022-12-05 15:35:00|2554|2548|2550.5|2544.5|2554.8|2548.8|2550.5|2544.5|63
1670254800000|2022-12-05 15:40:00|2550.8|2544.8|2550.3|2544.3|2551.5|2545.5|2546.3|2540.3|78
1670255100000|2022-12-05 15:45:00|2550|2544|2547.3|2541.3|2551.3|2545.3|2547|2541|75
1670255400000|2022-12-05 15:50:00|2547|2541|2545.8|2539.8|2547.3|2541.3|2543.8|2537.8|102
1670255700000|2022-12-05 15:55:00|2546|2540|2549|2543|2551|2545|2546|2540|88
1670256000000|2022-12-05 16:00:00|2549.3|2543.3|2547|2541|2549.3|2543.3|2544.3|2538.3|54
1670256300000|2022-12-05 16:05:00|2547.3|2541.3|2543.5|2537.5|2547.3|2541.3|2540.8|2534.8|123
1670256600000|2022-12-05 16:10:00|2543.3|2537.3|2538.8|2532.8|2545|2539|2538.8|2532.8|87
1670256900000|2022-12-05 16:15:00|2538.3|2532.3|2536.5|2530.5|2539|2533|2533.5|2527.5|111
1670257200000|2022-12-05 16:20:00|2536.3|2530.3|2529.5|2523.5|2536.8|2530.8|2527|2521|117
1670257500000|2022-12-05 16:25:00|2528.8|2522.8|2528|2522|2531.3|2525.3|2524.5|2518.5|117
1670257800000|2022-12-05 16:30:00|2527.8|2521.8|2525.3|2519.3|2530.3|2524.3|2523|2517|122
1670258100000|2022-12-05 16:35:00|2526|2520|2525|2519|2526.5|2520.5|2522.5|2516.5|80
1670258400000|2022-12-05 16:40:00|2524.8|2518.8|2521.8|2515.8|2525|2519|2521.8|2515.8|78
1670258700000|2022-12-05 16:45:00|2521.5|2515.5|2515.8|2509.8|2522.3|2516.3|2515.3|2509.3|73
1670259000000|2022-12-05 16:50:00|2515.5|2509.5|2514.8|2508.8|2516.3|2510.3|2512.8|2506.8|82
1670259300000|2022-12-05 16:55:00|2515|2509|2512.3|2506.3|2517.5|2511.5|2512.3|2506.3|96
1670259600000|2022-12-05 17:00:00|2512|2506|2513.8|2507.8|2515|2509|2510.8|2504.8|83
1670259900000|2022-12-05 17:05:00|2514|2508|2512|2506|2516.5|2510.5|2511.3|2505.3|101
1670260200000|2022-12-05 17:10:00|2512.3|2506.3|2512|2506|2512.5|2506.5|2510.3|2504.3|50
1670260500000|2022-12-05 17:15:00|2511.8|2505.8|2514.3|2508.3|2514.5|2508.5|2511.8|2505.8|36
1670260800000|2022-12-05 17:20:00|2514.5|2508.5|2515.3|2509.3|2517.3|2511.3|2514.5|2508.5|52
1670261100000|2022-12-05 17:25:00|2515|2509|2515.3|2509.3|2515.8|2509.8|2514.3|2508.3|73
1670261400000|2022-12-05 17:30:00|2515|2509|2515.5|2509.5|2515.8|2509.8|2512.5|2506.5|66
1670261700000|2022-12-05 17:35:00|2515.3|2509.3|2511.5|2505.5|2515.3|2509.3|2511.3|2505.3|54
1670262000000|2022-12-05 17:40:00|2511.3|2505.3|2512.5|2506.5|2513.3|2507.3|2510|2504|76
1670262300000|2022-12-05 17:45:00|2512.3|2506.3|2514.3|2508.3|2514.3|2508.3|2512|2506|106
1670262600000|2022-12-05 17:50:00|2514.8|2508.8|2512.5|2506.5|2515.8|2509.8|2510.8|2504.8|45
1670262900000|2022-12-05 17:55:00|2512|2506|2512.1|2506.1|2512.4|2506.4|2511.6|2505.6|17
1670263200000|2022-12-05 18:00:00|2511.9|2505.9|2510.4|2504.4|2512.1|2506.1|2510.4|2504.4|50
1670263500000|2022-12-05 18:05:00|2510.1|2504.1|2507.6|2501.6|2510.1|2504.1|2506.9|2500.9|29
1670263800000|2022-12-05 18:10:00|2507.9|2501.9|2510.9|2504.9|2511.4|2505.4|2505.9|2499.9|44
1670264100000|2022-12-05 18:15:00|2511.1|2505.1|2511.1|2505.1|2511.9|2505.9|2510.9|2504.9|23
1670264400000|2022-12-05 18:20:00|2511.4|2505.4|2510.1|2504.1|2511.4|2505.4|2509.9|2503.9|54
1670264700000|2022-12-05 18:25:00|2510.4|2504.4|2510.4|2504.4|2510.9|2504.9|2510.1|2504.1|27
1670265000000|2022-12-05 18:30:00|2510.6|2504.6|2509.1|2503.1|2510.6|2504.6|2507.1|2501.1|50
1670265300000|2022-12-05 18:35:00|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2506.6|2500.6|61
1670265600000|2022-12-05 18:40:00|2508.6|2502.6|2507.6|2501.6|2509.1|2503.1|2507.4|2501.4|62
1670265900000|2022-12-05 18:45:00|2507.9|2501.9|2507.1|2501.1|2508.6|2502.6|2506.9|2500.9|26
1670266200000|2022-12-05 18:50:00|2507.4|2501.4|2509.6|2503.6|2510.9|2504.9|2506.9|2500.9|66
1670266500000|2022-12-05 18:55:00|2509.9|2503.9|2513.8|2498.8|2514.5|2503.9|2509.9|2498.8|4
1670288400000|2022-12-06 01:00:00|2507|2501|2509.3|2503.3|2511.3|2505.3|2506.8|2500.8|62
1670288700000|2022-12-06 01:05:00|2509|2503|2513|2507|2513|2507|2507.8|2501.8|48
1670289000000|2022-12-06 01:10:00|2512.5|2506.5|2513.8|2507.8|2515.5|2509.5|2509.8|2503.8|75
1670289300000|2022-12-06 01:15:00|2513.3|2507.3|2513.5|2507.5|2514.3|2508.3|2513|2507|38
1670289600000|2022-12-06 01:20:00|2513.3|2507.3|2513.8|2507.8|2514.8|2508.8|2511.3|2505.3|40
1670289900000|2022-12-06 01:25:00|2513.5|2507.5|2510.3|2504.3|2513.5|2507.5|2510.3|2504.3|37
1670290200000|2022-12-06 01:30:00|2510|2504|2509.8|2503.8|2510|2504|2509|2503|33
1670290500000|2022-12-06 01:35:00|2509.3|2503.3|2510.8|2504.8|2511|2505|2508.8|2502.8|48
1670290800000|2022-12-06 01:40:00|2510.5|2504.5|2515|2509|2516|2510|2509.8|2503.8|117
1670291100000|2022-12-06 01:45:00|2515.3|2509.3|2514.5|2508.5|2515.8|2509.8|2514.3|2508.3|49
1670291400000|2022-12-06 01:50:00|2514.3|2508.3|2514.5|2508.5|2516.3|2510.3|2514.3|2508.3|63
1670291700000|2022-12-06 01:55:00|2514.3|2508.3|2513.8|2507.8|2516|2510|2512.8|2506.8|48
1670292000000|2022-12-06 02:00:00|2513.5|2507.5|2511.3|2505.3|2514|2508|2511.3|2505.3|39
1670292300000|2022-12-06 02:05:00|2511|2505|2516|2510|2516.8|2510.8|2511|2505|96
1670292600000|2022-12-06 02:10:00|2515.8|2509.8|2519.8|2513.8|2521|2515|2515|2509|228
1670292900000|2022-12-06 02:15:00|2519.5|2513.5|2516|2510|2519.5|2513.5|2515.5|2509.5|45
1670293200000|2022-12-06 02:20:00|2515.8|2509.8|2518|2512|2518.5|2512.5|2515|2509|38
1670293500000|2022-12-06 02:25:00|2518.3|2512.3|2518|2512|2521.3|2515.3|2518|2512|41
1670293800000|2022-12-06 02:30:00|2517.8|2511.8|2516.5|2510.5|2518.5|2512.5|2515.5|2509.5|61
1670294100000|2022-12-06 02:35:00|2516.3|2510.3|2514.5|2508.5|2516.5|2510.5|2514|2508|29
1670294400000|2022-12-06 02:40:00|2514.8|2508.8|2514|2508|2517.3|2511.3|2514|2508|42
1670294700000|2022-12-06 02:45:00|2513.8|2507.8|2519|2513|2523|2517|2513.8|2507.8|73
1670295000000|2022-12-06 02:50:00|2518.8|2512.8|2520.3|2514.3|2520.8|2514.8|2518.8|2512.8|21
1670295300000|2022-12-06 02:55:00|2520|2514|2519.8|2513.8|2521.3|2515.3|2518.5|2512.5|34
1670295600000|2022-12-06 03:00:00|2520|2514|2520|2514|2521.8|2515.8|2519.8|2513.8|29
1670295900000|2022-12-06 03:05:00|2520.3|2514.3|2520.3|2514.3|2521|2515|2520|2514|29
1670296200000|2022-12-06 03:10:00|2520|2514|2520|2514|2520.3|2514.3|2519|2513|28
1670296500000|2022-12-06 03:15:00|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2519|2513|35
1670296800000|2022-12-06 03:20:00|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.3|2513.3|30
1670297100000|2022-12-06 03:25:00|2520|2514|2518.3|2512.3|2520|2514|2517.5|2511.5|38
1670297400000|2022-12-06 03:30:00|2518.5|2512.5|2515.5|2509.5|2519.8|2513.8|2515.5|2509.5|37
1670297700000|2022-12-06 03:35:00|2515|2509|2514|2508|2516.5|2510.5|2514|2508|34
1670298000000|2022-12-06 03:40:00|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|16
1670298300000|2022-12-06 03:45:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2513.5|2507.5|14
1670298600000|2022-12-06 03:50:00|2514|2508|2511|2505|2514|2508|2510.3|2504.3|14
1670298900000|2022-12-06 03:55:00|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|16
1670299200000|2022-12-06 04:00:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|12
1670299500000|2022-12-06 04:05:00|2510.5|2504.5|2508.3|2502.3|2510.5|2504.5|2506|2500|23
1670299800000|2022-12-06 04:10:00|2507.8|2501.8|2508|2502|2508|2502|2506.8|2500.8|14
1670300100000|2022-12-06 04:15:00|2507.8|2501.8|2509.8|2503.8|2510.8|2504.8|2507.5|2501.5|27
1670300400000|2022-12-06 04:20:00|2510|2504|2510.5|2504.5|2510.8|2504.8|2509.8|2503.8|11
1670300700000|2022-12-06 04:25:00|2510.8|2504.8|2511.3|2505.3|2511.5|2505.5|2510|2504|19
1670301000000|2022-12-06 04:30:00|2511.5|2505.5|2510.3|2504.3|2511.8|2505.8|2509.5|2503.5|13
1670301300000|2022-12-06 04:35:00|2510.5|2504.5|2508.8|2502.8|2510.5|2504.5|2508.5|2502.5|39
1670301600000|2022-12-06 04:40:00|2509|2503|2508.8|2502.8|2509.3|2503.3|2508.5|2502.5|29
1670301900000|2022-12-06 04:45:00|2508.5|2502.5|2508.8|2502.8|2510.5|2504.5|2508.5|2502.5|29
1670302200000|2022-12-06 04:50:00|2508.5|2502.5|2515|2509|2515.5|2509.5|2508.5|2502.5|37
1670302500000|2022-12-06 04:55:00|2514.8|2508.8|2512.3|2506.3|2514.8|2508.8|2512|2506|9
1670302800000|2022-12-06 05:00:00|2512|2506|2510.8|2504.8|2512|2506|2510.8|2504.8|25
1670303100000|2022-12-06 05:05:00|2510.5|2504.5|2512|2506|2512|2506|2510.5|2504.5|28
1670303400000|2022-12-06 05:10:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|5
1670303700000|2022-12-06 05:15:00|2511.5|2505.5|2511.8|2505.8|2512|2506|2511.5|2505.5|16
1670304000000|2022-12-06 05:20:00|2511.5|2505.5|2513.5|2507.5|2513.5|2507.5|2511.3|2505.3|32
1670304300000|2022-12-06 05:25:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|4
1670304600000|2022-12-06 05:30:00|2513.8|2507.8|2513.3|2507.3|2514|2508|2510.3|2504.3|48
1670304900000|2022-12-06 05:35:00|2513|2507|2513.3|2507.3|2513.3|2507.3|2512|2506|25
1670305200000|2022-12-06 05:40:00|2513.5|2507.5|2517.3|2511.3|2518.5|2512.5|2513.5|2507.5|44
1670305500000|2022-12-06 05:45:00|2517|2511|2521.5|2515.5|2522.5|2516.5|2516|2510|34
1670305800000|2022-12-06 05:50:00|2520.8|2514.8|2521.8|2515.8|2522|2516|2519.8|2513.8|18
1670306100000|2022-12-06 05:55:00|2522.8|2516.8|2519.5|2513.5|2522.8|2516.8|2519.5|2513.5|40
1670306400000|2022-12-06 06:00:00|2519.3|2513.3|2506|2500|2519.3|2513.3|2506|2500|119
1670306700000|2022-12-06 06:05:00|2506.3|2500.3|2496|2490|2507|2501|2495|2489|97
1670307000000|2022-12-06 06:10:00|2495.8|2489.8|2495|2489|2498.5|2492.5|2483.5|2476.3|171
1670307300000|2022-12-06 06:15:00|2494.8|2488.8|2499|2493|2500.5|2494.5|2494|2488|23
1670307600000|2022-12-06 06:20:00|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2496.3|2490.3|59
1670307900000|2022-12-06 06:25:00|2497|2491|2503|2497|2503|2497|2497|2491|79
1670308200000|2022-12-06 06:30:00|2503.3|2497.3|2502.3|2496.3|2504|2498|2500.8|2494.8|26
1670308500000|2022-12-06 06:35:00|2501.8|2495.8|2501.3|2495.3|2502|2496|2500.5|2494.5|15
1670308800000|2022-12-06 06:40:00|2501|2495|2504.3|2498.3|2504.8|2498.8|2500.5|2494.5|25
1670309100000|2022-12-06 06:45:00|2504|2498|2501|2495|2504|2498|2500.5|2494.5|27
1670309400000|2022-12-06 06:50:00|2500.8|2494.8|2497.8|2491.8|2500.8|2494.8|2495.8|2489.8|57
1670309700000|2022-12-06 06:55:00|2497.3|2491.3|2498.3|2492.3|2500.3|2494.3|2497.3|2491.3|52
1670310000000|2022-12-06 07:00:00|2499.3|2493.3|2503.5|2497.5|2503.5|2497.5|2499.3|2493.3|47
1670310300000|2022-12-06 07:05:00|2503|2497|2510.3|2504.3|2510.5|2504.5|2501|2495|40
1670310600000|2022-12-06 07:10:00|2510.5|2504.5|2515.3|2509.3|2515.3|2509.3|2510.5|2504.5|62
1670310900000|2022-12-06 07:15:00|2515|2509|2513.5|2507.5|2515|2509|2510.3|2504.3|43
1670311200000|2022-12-06 07:20:00|2513.3|2507.3|2508.8|2502.8|2513.8|2507.8|2508|2502|28
1670311500000|2022-12-06 07:25:00|2508.5|2502.5|2508.8|2502.8|2509|2503|2506.3|2500.3|37
1670311800000|2022-12-06 07:30:00|2508.5|2502.5|2508.5|2502.5|2509|2503|2508.5|2502.5|46
1670312100000|2022-12-06 07:35:00|2508.8|2502.8|2513.3|2507.3|2516|2510|2508.5|2502.5|49
1670312400000|2022-12-06 07:40:00|2513.5|2507.5|2513.3|2507.3|2515|2509|2513.3|2507.3|39
1670312700000|2022-12-06 07:45:00|2513|2507|2512.3|2506.3|2513.5|2507.5|2512.3|2506.3|30
1670313000000|2022-12-06 07:50:00|2513|2507|2514|2508|2515|2509|2512.8|2506.8|61
1670313300000|2022-12-06 07:55:00|2514.3|2508.3|2515.8|2509.8|2518.5|2512.5|2510.8|2504.8|79
1670313600000|2022-12-06 08:00:00|2516|2510|2511|2505|2518.3|2512.3|2507.3|2501.3|97
1670313900000|2022-12-06 08:05:00|2510.8|2504.8|2506.5|2500.5|2511.3|2505.3|2506.5|2500.5|37
1670314200000|2022-12-06 08:10:00|2506.3|2500.3|2509.3|2503.3|2511.8|2505.8|2504.3|2498.3|91
1670314500000|2022-12-06 08:15:00|2509|2503|2509.3|2503.3|2513|2507|2507.8|2501.8|50
1670314800000|2022-12-06 08:20:00|2509.5|2503.5|2500.3|2494.3|2510.3|2504.3|2497.8|2491.8|91
1670315100000|2022-12-06 08:25:00|2500.5|2494.5|2500.3|2494.3|2504.8|2498.8|2499.5|2493.5|70
1670315400000|2022-12-06 08:30:00|2500|2494|2496.5|2490.5|2500.8|2494.8|2495|2489|83
1670315700000|2022-12-06 08:35:00|2496.8|2490.8|2496.8|2490.8|2501.3|2495.3|2496|2490|52
1670316000000|2022-12-06 08:40:00|2497|2491|2500|2494|2502.3|2496.3|2496.8|2490.8|63
1670316300000|2022-12-06 08:45:00|2499.5|2493.5|2497.8|2491.8|2502.3|2496.3|2497|2491|76
1670316600000|2022-12-06 08:50:00|2496.8|2490.8|2500.8|2494.8|2500.8|2494.8|2496.5|2490.5|31
1670316900000|2022-12-06 08:55:00|2501|2495|2498.8|2492.8|2502|2496|2498.3|2492.3|74
1670317200000|2022-12-06 09:00:00|2497.3|2491.3|2491.8|2485.8|2497.3|2491.3|2490.8|2484.8|92
1670317500000|2022-12-06 09:05:00|2492.3|2486.3|2494.3|2488.3|2498.3|2492.3|2490.5|2484.5|78
1670317800000|2022-12-06 09:10:00|2493.8|2487.8|2487.3|2481.3|2493.8|2487.8|2485.3|2479.3|94
1670318100000|2022-12-06 09:15:00|2487.5|2481.5|2486.8|2480.8|2489.8|2483.8|2485|2479|92
1670318400000|2022-12-06 09:20:00|2486.3|2480.3|2489.3|2483.3|2490|2484|2485.8|2479.8|73
1670318700000|2022-12-06 09:25:00|2488.8|2482.8|2482.3|2476.3|2488.8|2482.8|2480|2474|76
1670319000000|2022-12-06 09:30:00|2482|2476|2490|2484|2490|2484|2480.8|2474.8|120
1670319300000|2022-12-06 09:35:00|2489.8|2483.8|2490.8|2484.8|2495.5|2489.5|2489.5|2483.5|103
1670319600000|2022-12-06 09:40:00|2490.3|2484.3|2488.3|2482.3|2492.8|2486.8|2488.3|2482.3|59
1670319900000|2022-12-06 09:45:00|2488|2482|2488.3|2482.3|2490|2484|2487.8|2481.8|72
1670320200000|2022-12-06 09:50:00|2488.5|2482.5|2487.5|2481.5|2490.8|2484.8|2486.3|2480.3|74
1670320500000|2022-12-06 09:55:00|2487.3|2481.3|2486.5|2480.5|2487.5|2481.5|2482|2476|116
1670320800000|2022-12-06 10:00:00|2486.3|2480.3|2488.5|2482.5|2491|2485|2485.8|2479.8|85
1670321100000|2022-12-06 10:05:00|2488.8|2482.8|2495.3|2489.3|2495.5|2489.5|2488.8|2482.8|60
1670321400000|2022-12-06 10:10:00|2495|2489|2492.5|2486.5|2495.8|2489.8|2492.3|2486.3|26
1670321700000|2022-12-06 10:15:00|2492.8|2486.8|2493|2487|2495.8|2489.8|2492.8|2486.8|51
1670322000000|2022-12-06 10:20:00|2492.8|2486.8|2493.3|2487.3|2493.5|2487.5|2490.5|2484.5|45
1670322300000|2022-12-06 10:25:00|2493.5|2487.5|2490.8|2484.8|2493.8|2487.8|2488.3|2482.3|64
1670322600000|2022-12-06 10:30:00|2491|2485|2493|2487|2493.5|2487.5|2490|2484|61
1670322900000|2022-12-06 10:35:00|2492.5|2486.5|2493.3|2487.3|2493.5|2487.5|2490.8|2484.8|41
1670323200000|2022-12-06 10:40:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2491.5|2485.5|33
1670323500000|2022-12-06 10:45:00|2493.3|2487.3|2490|2484|2493.3|2487.3|2489.5|2483.5|36
1670323800000|2022-12-06 10:50:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2488.8|2482.8|32
1670324100000|2022-12-06 10:55:00|2490|2484|2492.5|2486.5|2495.3|2489.3|2489.5|2483.5|51
1670324400000|2022-12-06 11:00:00|2492.8|2486.8|2493.5|2487.5|2493.8|2487.8|2491.3|2485.3|84
1670324700000|2022-12-06 11:05:00|2493.3|2487.3|2495|2489|2495|2489|2493.3|2487.3|26
1670325000000|2022-12-06 11:10:00|2494.8|2488.8|2491.5|2485.5|2496.5|2490.5|2491.5|2485.5|46
1670325300000|2022-12-06 11:15:00|2491.3|2485.3|2495|2489|2496.3|2490.3|2491|2485|45
1670325600000|2022-12-06 11:20:00|2495.3|2489.3|2497|2491|2497.3|2491.3|2495|2489|21
1670325900000|2022-12-06 11:25:00|2496.8|2490.8|2496.8|2490.8|2498|2492|2496.5|2490.5|31
1670326200000|2022-12-06 11:30:00|2497|2491|2499.8|2493.8|2500.8|2494.8|2497|2491|40
1670326500000|2022-12-06 11:35:00|2499.5|2493.5|2499.3|2493.3|2500.5|2494.5|2498.3|2492.3|59
1670326800000|2022-12-06 11:40:00|2499|2493|2499.8|2493.8|2502.3|2496.3|2499|2493|36
1670327100000|2022-12-06 11:45:00|2499.5|2493.5|2501.3|2495.3|2502.3|2496.3|2498|2492|41
1670327400000|2022-12-06 11:50:00|2501|2495|2501|2495|2504.5|2498.5|2500.3|2494.3|65
1670327700000|2022-12-06 11:55:00|2500.8|2494.8|2497.3|2491.3|2501|2495|2496.5|2490.5|36
1670328000000|2022-12-06 12:00:00|2497|2491|2497.8|2491.8|2499|2493|2495.3|2489.3|70
1670328300000|2022-12-06 12:05:00|2498|2492|2497.3|2491.3|2498.8|2492.8|2495.3|2489.3|67
1670328600000|2022-12-06 12:10:00|2497.5|2491.5|2496.8|2490.8|2498.3|2492.3|2494.5|2488.5|69
1670328900000|2022-12-06 12:15:00|2496.5|2490.5|2493.3|2487.3|2498.5|2492.5|2492.8|2486.8|73
1670329200000|2022-12-06 12:20:00|2493.5|2487.5|2489|2483|2494.8|2488.8|2489|2483|62
1670329500000|2022-12-06 12:25:00|2489.3|2483.3|2490.3|2484.3|2491|2485|2488.5|2482.5|53
1670329800000|2022-12-06 12:30:00|2490.8|2484.8|2489.5|2483.5|2493|2487|2489.3|2483.3|55
1670330100000|2022-12-06 12:35:00|2489.3|2483.3|2485.3|2479.3|2491.3|2485.3|2484.8|2478.8|68
1670330400000|2022-12-06 12:40:00|2485.5|2479.5|2487|2481|2487.3|2481.3|2482.3|2476.3|54
1670330700000|2022-12-06 12:45:00|2486.8|2480.8|2486.3|2480.3|2488|2482|2485.3|2479.3|72
1670331000000|2022-12-06 12:50:00|2486|2480|2488.5|2482.5|2490.3|2484.3|2486|2480|84
1670331300000|2022-12-06 12:55:00|2488.8|2482.8|2496.3|2490.3|2499.5|2493.5|2487|2481|162
1670331600000|2022-12-06 13:00:00|2495.5|2489.5|2494.3|2488.3|2497.5|2491.5|2492|2486|179
1670331900000|2022-12-06 13:05:00|2494|2488|2492|2486|2498.5|2492.5|2491.8|2485.8|105
1670332200000|2022-12-06 13:10:00|2492.3|2486.3|2491|2485|2496.8|2490.8|2490|2484|101
1670332500000|2022-12-06 13:15:00|2491.3|2485.3|2491.5|2485.5|2493|2487|2489.8|2483.8|54
1670332800000|2022-12-06 13:20:00|2491.8|2485.8|2500|2494|2500.5|2494.5|2491.5|2485.5|103
1670333100000|2022-12-06 13:25:00|2500.3|2494.3|2505.3|2499.3|2505.8|2499.8|2499.5|2493.5|97
1670333400000|2022-12-06 13:30:00|2505.5|2499.5|2503.3|2497.3|2507.8|2501.8|2503|2497|97
1670333700000|2022-12-06 13:35:00|2503|2497|2504.3|2498.3|2507.3|2501.3|2503|2497|82
1670334000000|2022-12-06 13:40:00|2504.5|2498.5|2500|2494|2506.5|2500.5|2499.8|2493.8|73
1670334300000|2022-12-06 13:45:00|2499.8|2493.8|2492|2486|2501.3|2495.3|2490.8|2484.8|111
1670334600000|2022-12-06 13:50:00|2491.8|2485.8|2495|2489|2497|2491|2490.3|2484.3|98
1670334900000|2022-12-06 13:55:00|2495.3|2489.3|2501.5|2495.5|2501.5|2495.5|2495.3|2489.3|84
1670335200000|2022-12-06 14:00:00|2501|2495|2504.8|2498.8|2505.8|2499.8|2500|2494|100
1670335500000|2022-12-06 14:05:00|2504.5|2498.5|2508.8|2502.8|2510|2504|2504.3|2498.3|64
1670335800000|2022-12-06 14:10:00|2509|2503|2511.8|2505.8|2515.5|2509.5|2507.8|2501.8|97
1670336100000|2022-12-06 14:15:00|2511.5|2505.5|2510|2504|2513.8|2507.8|2508.8|2502.8|94
1670336400000|2022-12-06 14:20:00|2509.8|2503.8|2512.5|2506.5|2512.5|2506.5|2506.8|2500.8|93
1670336700000|2022-12-06 14:25:00|2512.3|2506.3|2512.3|2506.3|2513.8|2507.8|2511.5|2505.5|78
1670337000000|2022-12-06 14:30:00|2512.5|2506.5|2517.5|2511.5|2519|2513|2511.5|2505.5|147
1670337300000|2022-12-06 14:35:00|2517.3|2511.3|2517.5|2511.5|2520.5|2514.5|2517|2511|116
1670337600000|2022-12-06 14:40:00|2518.3|2512.3|2524|2518|2524.5|2518.5|2516.8|2510.8|141
1670337900000|2022-12-06 14:45:00|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2517.8|2511.8|215
1670338200000|2022-12-06 14:50:00|2522.8|2516.8|2526|2520|2532.5|2526.5|2522.8|2516.8|169
1670338500000|2022-12-06 14:55:00|2526.3|2520.3|2523.5|2517.5|2528.8|2522.8|2523.3|2517.3|194
1670338800000|2022-12-06 15:00:00|2523.3|2517.3|2522.3|2516.3|2526.3|2520.3|2520.3|2514.3|145
1670339100000|2022-12-06 15:05:00|2522|2516|2520|2514|2522.3|2516.3|2519.3|2513.3|120
1670339400000|2022-12-06 15:10:00|2520.3|2514.3|2516.5|2510.5|2520.8|2514.8|2515|2509|125
1670339700000|2022-12-06 15:15:00|2516.3|2510.3|2512.8|2506.8|2516.3|2510.3|2510|2504|130
1670340000000|2022-12-06 15:20:00|2512.5|2506.5|2511.5|2505.5|2512.8|2506.8|2507.3|2501.3|111
1670340300000|2022-12-06 15:25:00|2510.8|2504.8|2511|2505|2511.8|2505.8|2508.8|2502.8|89
1670340600000|2022-12-06 15:30:00|2511.3|2505.3|2514.8|2508.8|2516.8|2510.8|2511.3|2505.3|77
1670340900000|2022-12-06 15:35:00|2514.5|2508.5|2516.5|2510.5|2516.8|2510.8|2513|2507|82
1670341200000|2022-12-06 15:40:00|2516.3|2510.3|2518.8|2512.8|2519.8|2513.8|2513.8|2507.8|97
1670341500000|2022-12-06 15:45:00|2518.5|2512.5|2517.3|2511.3|2519.8|2513.8|2514.8|2508.8|104
1670341800000|2022-12-06 15:50:00|2517|2511|2511.5|2505.5|2517|2511|2510|2504|73
1670342100000|2022-12-06 15:55:00|2511.8|2505.8|2507.8|2501.8|2513|2507|2507.8|2501.8|109
1670342400000|2022-12-06 16:00:00|2507.5|2501.5|2510.8|2504.8|2512.8|2506.8|2506.5|2500.5|92
1670342700000|2022-12-06 16:05:00|2511.5|2505.5|2512.8|2506.8|2516.3|2510.3|2511.5|2505.5|114
1670343000000|2022-12-06 16:10:00|2513|2507|2509.3|2503.3|2515.8|2509.8|2509|2503|106
1670343300000|2022-12-06 16:15:00|2509|2503|2510|2504|2510.5|2504.5|2506.3|2500.3|95
1670343600000|2022-12-06 16:20:00|2509.8|2503.8|2507|2501|2510.3|2504.3|2506.5|2500.5|113
1670343900000|2022-12-06 16:25:00|2507.3|2501.3|2504|2498|2507.5|2501.5|2503.5|2497.5|105
1670344200000|2022-12-06 16:30:00|2504.3|2498.3|2512.8|2506.8|2515.3|2509.3|2504.3|2498.3|163
1670344500000|2022-12-06 16:35:00|2512.5|2506.5|2507.5|2501.5|2512.5|2506.5|2506.3|2500.3|82
1670344800000|2022-12-06 16:40:00|2507.8|2501.8|2510|2504|2510|2504|2506.8|2500.8|76
1670345100000|2022-12-06 16:45:00|2510.3|2504.3|2510.8|2504.8|2511.3|2505.3|2507.5|2501.5|66
1670345400000|2022-12-06 16:50:00|2511|2505|2508.8|2502.8|2511.3|2505.3|2507.5|2501.5|34
1670345700000|2022-12-06 16:55:00|2509|2503|2507|2501|2512.3|2506.3|2507|2501|79
1670346000000|2022-12-06 17:00:00|2507.3|2501.3|2505.3|2499.3|2508.3|2502.3|2503|2497|86
1670346300000|2022-12-06 17:05:00|2505|2499|2504.3|2498.3|2505.5|2499.5|2503|2497|40
1670346600000|2022-12-06 17:10:00|2504.5|2498.5|2507.5|2501.5|2509.5|2503.5|2504.3|2498.3|55
1670346900000|2022-12-06 17:15:00|2507.8|2501.8|2504.8|2498.8|2507.8|2501.8|2504|2498|94
1670347200000|2022-12-06 17:20:00|2504.5|2498.5|2508.3|2502.3|2508.8|2502.8|2504.5|2498.5|76
1670347500000|2022-12-06 17:25:00|2507.5|2501.5|2510.5|2504.5|2512|2506|2507.5|2501.5|65
1670347800000|2022-12-06 17:30:00|2510.3|2504.3|2511|2505|2511.3|2505.3|2509.8|2503.8|49
1670348100000|2022-12-06 17:35:00|2510.8|2504.8|2511.3|2505.3|2511.8|2505.8|2510|2504|51
1670348400000|2022-12-06 17:40:00|2511.5|2505.5|2512|2506|2512.3|2506.3|2511|2505|28
1670348700000|2022-12-06 17:45:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2509.5|2503.5|50
1670349000000|2022-12-06 17:50:00|2511.5|2505.5|2510|2504|2511.5|2505.5|2509|2503|68
1670349300000|2022-12-06 17:55:00|2509.8|2503.8|2508.8|2502.8|2510|2504|2507|2501|62
1670349600000|2022-12-06 18:00:00|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2507.5|2501.5|75
1670349900000|2022-12-06 18:05:00|2508|2502|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|40
1670350200000|2022-12-06 18:10:00|2508|2502|2506.3|2500.3|2508.5|2502.5|2506|2500|69
1670350500000|2022-12-06 18:15:00|2506|2500|2510|2504|2510|2504|2505.5|2499.5|71
1670350800000|2022-12-06 18:20:00|2510.3|2504.3|2507.3|2501.3|2510.3|2504.3|2507|2501|45
1670351100000|2022-12-06 18:25:00|2507|2501|2505|2499|2507|2501|2505|2499|59
1670351400000|2022-12-06 18:30:00|2504.8|2498.8|2506|2500|2506|2500|2504|2498|63
1670351700000|2022-12-06 18:35:00|2506.3|2500.3|2505.5|2499.5|2507.3|2501.3|2504.3|2498.3|61
1670352000000|2022-12-06 18:40:00|2505.3|2499.3|2506.5|2500.5|2506.8|2500.8|2505.3|2499.3|85
1670352300000|2022-12-06 18:45:00|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506|2500|19
1670352600000|2022-12-06 18:50:00|2507|2501|2506.8|2500.8|2507.8|2501.8|2506.8|2500.8|36
1670352900000|2022-12-06 18:55:00|2507|2501|2510.3|2495.3|2512|2501|2507|2494.8|11
1670374800000|2022-12-07 01:00:00|2503.3|2497.3|2508.1|2502.1|2509.3|2503.3|2503.3|2497.3|37
1670375100000|2022-12-07 01:05:00|2507.9|2501.9|2505.6|2499.6|2508.9|2502.9|2505.1|2499.1|55
1670375400000|2022-12-07 01:10:00|2505.8|2499.8|2507|2501|2507.3|2501.3|2505.3|2499.3|69
1670375700000|2022-12-07 01:15:00|2507.3|2501.3|2508|2502|2508.5|2502.5|2506|2500|83
1670376000000|2022-12-07 01:20:00|2508.3|2502.3|2506|2500|2508.8|2502.8|2505.8|2499.8|83
1670376300000|2022-12-07 01:25:00|2505.8|2499.8|2502.3|2496.3|2505.8|2499.8|2501.5|2495.5|109
1670376600000|2022-12-07 01:30:00|2502.5|2496.5|2503.8|2497.8|2505.5|2499.5|2502.5|2496.5|127
1670376900000|2022-12-07 01:35:00|2504|2498|2505.5|2499.5|2506.3|2500.3|2504|2498|196
1670377200000|2022-12-07 01:40:00|2505.3|2499.3|2507|2501|2508.8|2502.8|2504.8|2498.8|89
1670377500000|2022-12-07 01:45:00|2506.8|2500.8|2505.5|2499.5|2507.3|2501.3|2505.5|2499.5|57
1670377800000|2022-12-07 01:50:00|2505.8|2499.8|2507.5|2501.5|2507.5|2501.5|2505.5|2499.5|74
1670378100000|2022-12-07 01:55:00|2507.3|2501.3|2509|2503|2509.5|2503.5|2507.3|2501.3|31
1670378400000|2022-12-07 02:00:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2506.5|2500.5|77
1670378700000|2022-12-07 02:05:00|2507.5|2501.5|2506.8|2500.8|2507.8|2501.8|2506.5|2500.5|79
1670379000000|2022-12-07 02:10:00|2506.5|2500.5|2506.3|2500.3|2508|2502|2506|2500|86
1670379300000|2022-12-07 02:15:00|2506.5|2500.5|2507.8|2501.8|2508|2502|2506.5|2500.5|49
1670379600000|2022-12-07 02:20:00|2508|2502|2507.8|2501.8|2509|2503|2507.8|2501.8|65
1670379900000|2022-12-07 02:25:00|2508|2502|2508.8|2502.8|2509.5|2503.5|2507.8|2501.8|113
1670380200000|2022-12-07 02:30:00|2508.3|2502.3|2505.3|2499.3|2509.3|2503.3|2504.8|2498.8|107
1670380500000|2022-12-07 02:35:00|2505.5|2499.5|2505.3|2499.3|2506|2500|2505|2499|59
1670380800000|2022-12-07 02:40:00|2505|2499|2503.5|2497.5|2505.3|2499.3|2503|2497|80
1670381100000|2022-12-07 02:45:00|2503.3|2497.3|2505|2499|2505.3|2499.3|2503.3|2497.3|60
1670381400000|2022-12-07 02:50:00|2505.3|2499.3|2506.5|2500.5|2507|2501|2504.8|2498.8|53
1670381700000|2022-12-07 02:55:00|2506.3|2500.3|2506.5|2500.5|2506.8|2500.8|2504.5|2498.5|47
1670382000000|2022-12-07 03:00:00|2506.3|2500.3|2503.8|2497.8|2506.5|2500.5|2503.5|2497.5|81
1670382300000|2022-12-07 03:05:00|2504|2498|2504.8|2498.8|2505|2499|2503|2497|95
1670382600000|2022-12-07 03:10:00|2504.5|2498.5|2502.8|2496.8|2505|2499|2502.3|2496.3|78
1670382900000|2022-12-07 03:15:00|2502.5|2496.5|2501.5|2495.5|2503|2497|2500.5|2494.5|51
1670383200000|2022-12-07 03:20:00|2501.3|2495.3|2500.5|2494.5|2502|2496|2499.5|2493.5|38
1670383500000|2022-12-07 03:25:00|2500.3|2494.3|2501.8|2495.8|2502.3|2496.3|2499|2493|65
1670383800000|2022-12-07 03:30:00|2502|2496|2502|2496|2502.8|2496.8|2501.5|2495.5|20
1670384100000|2022-12-07 03:35:00|2502.3|2496.3|2501.5|2495.5|2502.8|2496.8|2501.3|2495.3|39
1670384400000|2022-12-07 03:40:00|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501|2495|12
1670384700000|2022-12-07 03:45:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501|2495|21
1670385000000|2022-12-07 03:50:00|2501.3|2495.3|2504|2498|2504.5|2498.5|2501|2495|44
1670385300000|2022-12-07 03:55:00|2503.8|2497.8|2504.5|2498.5|2505|2499|2503.8|2497.8|13
1670385600000|2022-12-07 04:00:00|2504.3|2498.3|2502.8|2496.8|2504.5|2498.5|2502.8|2496.8|35
1670385900000|2022-12-07 04:05:00|2502.5|2496.5|2503.5|2497.5|2503.8|2497.8|2502.5|2496.5|9
1670386200000|2022-12-07 04:10:00|2503.8|2497.8|2503.3|2497.3|2504|2498|2503|2497|24
1670386500000|2022-12-07 04:15:00|2503.5|2497.5|2503.8|2497.8|2504|2498|2503.3|2497.3|13
1670386800000|2022-12-07 04:20:00|2504|2498|2504.3|2498.3|2505|2499|2504|2498|14
1670387100000|2022-12-07 04:25:00|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|21
1670387400000|2022-12-07 04:30:00|2503.8|2497.8|2503.3|2497.3|2504|2498|2502.5|2496.5|22
1670387700000|2022-12-07 04:35:00|2503|2497|2501.3|2495.3|2503|2497|2501|2495|23
1670388000000|2022-12-07 04:40:00|2501|2495|2500.8|2494.8|2501|2495|2499.8|2493.8|16
1670388300000|2022-12-07 04:45:00|2500.5|2494.5|2500.5|2494.5|2501.5|2495.5|2500|2494|34
1670388600000|2022-12-07 04:50:00|2500.3|2494.3|2500.5|2494.5|2501|2495|2500.3|2494.3|43
1670388900000|2022-12-07 04:55:00|2500.8|2494.8|2501.5|2495.5|2502.3|2496.3|2500.3|2494.3|20
1670389200000|2022-12-07 05:00:00|2501.8|2495.8|2506.3|2500.3|2506.3|2500.3|2501.5|2495.5|66
1670389500000|2022-12-07 05:05:00|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.3|2500.3|20
1670389800000|2022-12-07 05:10:00|2506.5|2500.5|2506.5|2500.5|2507.3|2501.3|2505.8|2499.8|56
1670390100000|2022-12-07 05:15:00|2506.8|2500.8|2509.5|2503.5|2510.5|2504.5|2506.3|2500.3|38
1670390400000|2022-12-07 05:20:00|2509.3|2503.3|2508.8|2502.8|2509.8|2503.8|2508|2502|28
1670390700000|2022-12-07 05:25:00|2509|2503|2509.8|2503.8|2510.5|2504.5|2509|2503|27
1670391000000|2022-12-07 05:30:00|2509.5|2503.5|2509.3|2503.3|2511.5|2505.5|2508|2502|109
1670391300000|2022-12-07 05:35:00|2509.5|2503.5|2506.8|2500.8|2510.3|2504.3|2506.5|2500.5|88
1670391600000|2022-12-07 05:40:00|2505.5|2499.5|2506.8|2500.8|2507.5|2501.5|2504.8|2498.8|46
1670391900000|2022-12-07 05:45:00|2507|2501|2506.3|2500.3|2507.5|2501.5|2505.3|2499.3|59
1670392200000|2022-12-07 05:50:00|2506|2500|2504|2498|2506.3|2500.3|2503.5|2497.5|65
1670392500000|2022-12-07 05:55:00|2503.8|2497.8|2501|2495|2503.8|2497.8|2500.5|2494.5|147
1670392800000|2022-12-07 06:00:00|2500.8|2494.8|2497.8|2491.8|2502|2496|2497.5|2491.5|175
1670393100000|2022-12-07 06:05:00|2497.5|2491.5|2494.3|2488.3|2497.8|2491.8|2494.3|2488.3|136
1670393400000|2022-12-07 06:10:00|2494|2488|2492.3|2486.3|2495|2489|2490.8|2484.8|165
1670393700000|2022-12-07 06:15:00|2492|2486|2495.8|2489.8|2496|2490|2491|2485|93
1670394000000|2022-12-07 06:20:00|2495.5|2489.5|2494.8|2488.8|2496.8|2490.8|2494|2488|62
1670394300000|2022-12-07 06:25:00|2494.5|2488.5|2491.8|2485.8|2495.5|2489.5|2491|2485|159
1670394600000|2022-12-07 06:30:00|2491.5|2485.5|2494.5|2488.5|2494.8|2488.8|2491|2485|90
1670394900000|2022-12-07 06:35:00|2494.3|2488.3|2494.8|2488.8|2495.3|2489.3|2493|2487|44
1670395200000|2022-12-07 06:40:00|2494.5|2488.5|2493.5|2487.5|2495.8|2489.8|2493.5|2487.5|42
1670395500000|2022-12-07 06:45:00|2494|2488|2495.3|2489.3|2495.5|2489.5|2494|2488|23
1670395800000|2022-12-07 06:50:00|2495.5|2489.5|2495.3|2489.3|2496|2490|2494.3|2488.3|41
1670396100000|2022-12-07 06:55:00|2495|2489|2494.8|2488.8|2496|2490|2494.3|2488.3|69
1670396400000|2022-12-07 07:00:00|2494.5|2488.5|2494.8|2488.8|2495.8|2489.8|2494.5|2488.5|58
1670396700000|2022-12-07 07:05:00|2494.5|2488.5|2494|2488|2494.8|2488.8|2493.8|2487.8|35
1670397000000|2022-12-07 07:10:00|2493.8|2487.8|2489.8|2483.8|2493.8|2487.8|2489.3|2483.3|85
1670397300000|2022-12-07 07:15:00|2489.5|2483.5|2490.8|2484.8|2491.3|2485.3|2489|2483|55
1670397600000|2022-12-07 07:20:00|2490.5|2484.5|2488|2482|2490.5|2484.5|2487.3|2481.3|30
1670397900000|2022-12-07 07:25:00|2487.8|2481.8|2488.8|2482.8|2491.3|2485.3|2487.5|2481.5|74
1670398200000|2022-12-07 07:30:00|2488.5|2482.5|2492|2486|2493.3|2487.3|2488.5|2482.5|24
1670398500000|2022-12-07 07:35:00|2491.8|2485.8|2488.3|2482.3|2492.3|2486.3|2488.3|2482.3|125
1670398800000|2022-12-07 07:40:00|2488|2482|2489.3|2483.3|2490.8|2484.8|2487.5|2481.5|98
1670399100000|2022-12-07 07:45:00|2489.5|2483.5|2494.3|2488.3|2494.5|2488.5|2489.5|2483.5|43
1670399400000|2022-12-07 07:50:00|2494|2488|2495.5|2489.5|2495.8|2489.8|2493|2487|44
1670399700000|2022-12-07 07:55:00|2495.8|2489.8|2497|2491|2497|2491|2493|2487|48
1670400000000|2022-12-07 08:00:00|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2492.5|2486.5|132
1670400300000|2022-12-07 08:05:00|2497.8|2491.8|2490.3|2484.3|2499.5|2493.5|2490.3|2484.3|87
1670400600000|2022-12-07 08:10:00|2490|2484|2487.5|2481.5|2490|2484|2483.8|2477.8|106
1670400900000|2022-12-07 08:15:00|2487.8|2481.8|2490|2484|2490.8|2484.8|2487.5|2481.5|80
1670401200000|2022-12-07 08:20:00|2490.3|2484.3|2493.8|2487.8|2496|2490|2490.3|2484.3|75
1670401500000|2022-12-07 08:25:00|2494|2488|2495.5|2489.5|2495.5|2489.5|2490.3|2484.3|71
1670401800000|2022-12-07 08:30:00|2495.8|2489.8|2500|2494|2503.8|2497.8|2495.3|2489.3|61
1670402100000|2022-12-07 08:35:00|2499.8|2493.8|2497|2491|2500.5|2494.5|2496.5|2490.5|52
1670402400000|2022-12-07 08:40:00|2497.3|2491.3|2494|2488|2497.5|2491.5|2493.8|2487.8|80
1670402700000|2022-12-07 08:45:00|2493.8|2487.8|2496.8|2490.8|2497.8|2491.8|2492.8|2486.8|75
1670403000000|2022-12-07 08:50:00|2497|2491|2494.8|2488.8|2498.3|2492.3|2494|2488|67
1670403300000|2022-12-07 08:55:00|2494.5|2488.5|2495.5|2489.5|2496.3|2490.3|2493.3|2487.3|55
1670403600000|2022-12-07 09:00:00|2495.8|2489.8|2499.3|2493.3|2499.8|2493.8|2495.8|2489.8|64
1670403900000|2022-12-07 09:05:00|2499.5|2493.5|2491.3|2485.3|2500|2494|2491|2485|74
1670404200000|2022-12-07 09:10:00|2490.8|2484.8|2493.5|2487.5|2494|2488|2490.5|2484.5|71
1670404500000|2022-12-07 09:15:00|2493.3|2487.3|2491.8|2485.8|2493.3|2487.3|2490.5|2484.5|71
1670404800000|2022-12-07 09:20:00|2491.5|2485.5|2489|2483|2491.8|2485.8|2487.5|2481.5|51
1670405100000|2022-12-07 09:25:00|2489.3|2483.3|2490|2484|2491.8|2485.8|2489.3|2483.3|37
1670405400000|2022-12-07 09:30:00|2489.8|2483.8|2491.5|2485.5|2493.3|2487.3|2487.5|2481.5|77
1670405700000|2022-12-07 09:35:00|2491.3|2485.3|2489.8|2483.8|2492.8|2486.8|2488.3|2482.3|75
1670406000000|2022-12-07 09:40:00|2490.5|2484.5|2485|2479|2491.8|2485.8|2483.8|2477.8|91
1670406300000|2022-12-07 09:45:00|2484.8|2478.8|2483|2477|2485.3|2479.3|2478.3|2472.3|80
1670406600000|2022-12-07 09:50:00|2482.8|2476.8|2483.3|2477.3|2484|2478|2479|2473|106
1670406900000|2022-12-07 09:55:00|2483.5|2477.5|2485|2479|2485.3|2479.3|2480.3|2474.3|80
1670407200000|2022-12-07 10:00:00|2485.3|2479.3|2483.3|2477.3|2487.5|2481.5|2482.5|2476.5|118
1670407500000|2022-12-07 10:05:00|2483|2477|2479.3|2473.3|2483.5|2477.5|2479.3|2473.3|74
1670407800000|2022-12-07 10:10:00|2479|2473|2473.3|2467.3|2480.8|2474.8|2468|2462|98
1670408100000|2022-12-07 10:15:00|2472.3|2466.3|2476.3|2470.3|2476.8|2470.8|2472.3|2466.3|68
1670408400000|2022-12-07 10:20:00|2476.5|2470.5|2476.5|2470.5|2477|2471|2474|2468|58
1670408700000|2022-12-07 10:25:00|2476.8|2470.8|2478|2472|2478.8|2472.8|2476|2470|66
1670409000000|2022-12-07 10:30:00|2477.8|2471.8|2479.5|2473.5|2479.8|2473.8|2475|2469|50
1670409300000|2022-12-07 10:35:00|2480.3|2474.3|2481|2475|2481.5|2475.5|2477|2471|81
1670409600000|2022-12-07 10:40:00|2481.3|2475.3|2481.5|2475.5|2483|2477|2480.3|2474.3|63
1670409900000|2022-12-07 10:45:00|2481.8|2475.8|2486|2480|2488.9|2482.9|2480.5|2474.5|89
1670410200000|2022-12-07 10:50:00|2486.3|2480.3|2483.8|2477.8|2486.8|2480.8|2483.8|2477.8|48
1670410500000|2022-12-07 10:55:00|2483.5|2477.5|2481.3|2475.3|2484.3|2478.3|2481.3|2475.3|48
1670410800000|2022-12-07 11:00:00|2481.5|2475.5|2484|2478|2484.3|2478.3|2480.5|2474.5|48
1670411100000|2022-12-07 11:05:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2483|2477|25
1670411400000|2022-12-07 11:10:00|2484|2478|2478.8|2472.8|2485.5|2479.5|2478.8|2472.8|39
1670411700000|2022-12-07 11:15:00|2478.5|2472.5|2481.5|2475.5|2481.5|2475.5|2477|2471|52
1670412000000|2022-12-07 11:20:00|2481.8|2475.8|2482.3|2476.3|2482.5|2476.5|2481.3|2475.3|34
1670412300000|2022-12-07 11:25:00|2482|2476|2486.5|2480.5|2487.5|2481.5|2482|2476|48
1670412600000|2022-12-07 11:30:00|2486.8|2480.8|2485|2479|2486.8|2480.8|2483|2477|39
1670412900000|2022-12-07 11:35:00|2484.5|2478.5|2484|2478|2484.8|2478.8|2483.3|2477.3|29
1670413200000|2022-12-07 11:40:00|2484.3|2478.3|2481.5|2475.5|2486.3|2480.3|2480.3|2474.3|66
1670413500000|2022-12-07 11:45:00|2481.8|2475.8|2482.3|2476.3|2482.8|2476.8|2480|2474|76
1670413800000|2022-12-07 11:50:00|2482.5|2476.5|2486.3|2480.3|2486.3|2480.3|2481.3|2475.3|41
1670414100000|2022-12-07 11:55:00|2486.5|2480.5|2489.8|2483.8|2490.5|2484.5|2485.8|2479.8|62
1670414400000|2022-12-07 12:00:00|2489.5|2483.5|2489|2483|2491.3|2485.3|2487.3|2481.3|55
1670414700000|2022-12-07 12:05:00|2488.8|2482.8|2489.3|2483.3|2490|2484|2488|2482|45
1670415000000|2022-12-07 12:10:00|2489|2483|2488.8|2482.8|2490.3|2484.3|2488.5|2482.5|34
1670415300000|2022-12-07 12:15:00|2488.5|2482.5|2494.8|2488.8|2494.8|2488.8|2488.5|2482.5|52
1670415600000|2022-12-07 12:20:00|2494.5|2488.5|2496.3|2490.3|2497|2491|2492.8|2486.8|87
1670415900000|2022-12-07 12:25:00|2496.5|2490.5|2497|2491|2498.3|2492.3|2495.8|2489.8|74
1670416200000|2022-12-07 12:30:00|2496.8|2490.8|2496|2490|2499.3|2493.3|2494.5|2488.5|65
1670416500000|2022-12-07 12:35:00|2495.8|2489.8|2497|2491|2497.5|2491.5|2495.8|2489.8|35
1670416800000|2022-12-07 12:40:00|2496.8|2490.8|2501|2495|2502.5|2496.5|2496.8|2490.8|72
1670417100000|2022-12-07 12:45:00|2500.8|2494.8|2501|2495|2502.5|2496.5|2496.8|2490.8|95
1670417400000|2022-12-07 12:50:00|2500.8|2494.8|2497.5|2491.5|2501.5|2495.5|2495.8|2489.8|92
1670417700000|2022-12-07 12:55:00|2497.3|2491.3|2484.4|2478.4|2497.8|2491.8|2480.3|2474.3|213
1670418000000|2022-12-07 13:00:00|2484.6|2478.6|2487.8|2481.8|2490.5|2484.5|2484.6|2478.6|211
1670418300000|2022-12-07 13:05:00|2488|2482|2491.5|2485.5|2493.8|2487.8|2487.8|2481.8|142
1670418600000|2022-12-07 13:10:00|2491.3|2485.3|2489|2483|2492|2486|2487.8|2481.8|98
1670418900000|2022-12-07 13:15:00|2489.3|2483.3|2488|2482|2491|2485|2486.8|2480.8|71
1670419200000|2022-12-07 13:20:00|2488.3|2482.3|2486.8|2480.8|2489.5|2483.5|2486|2480|75
1670419500000|2022-12-07 13:25:00|2487|2481|2493|2487|2493|2487|2486.5|2480.5|95
1670419800000|2022-12-07 13:30:00|2493.3|2487.3|2493.5|2487.5|2497.5|2491.5|2492.3|2486.3|129
1670420100000|2022-12-07 13:35:00|2493.8|2487.8|2492.5|2486.5|2495.5|2489.5|2492|2486|88
1670420400000|2022-12-07 13:40:00|2492.8|2486.8|2494|2488|2494.3|2488.3|2492.3|2486.3|51
1670420700000|2022-12-07 13:45:00|2494.3|2488.3|2493|2487|2495|2489|2491.8|2485.8|79
1670421000000|2022-12-07 13:50:00|2492.8|2486.8|2491.8|2485.8|2494.5|2488.5|2490.4|2484.4|105
1670421300000|2022-12-07 13:55:00|2491.5|2485.5|2494.8|2488.8|2494.8|2488.8|2491|2485|113
1670421600000|2022-12-07 14:00:00|2495|2489|2496.5|2490.5|2497.5|2491.5|2494.3|2488.3|142
1670421900000|2022-12-07 14:05:00|2496.8|2490.8|2497.8|2491.8|2498.8|2492.8|2496.5|2490.5|97
1670422200000|2022-12-07 14:10:00|2498|2492|2497.8|2491.8|2499.5|2493.5|2495|2489|106
1670422500000|2022-12-07 14:15:00|2498|2492|2494.3|2488.3|2498|2492|2494.3|2488.3|73
1670422800000|2022-12-07 14:20:00|2494.5|2488.5|2498.3|2492.3|2499.3|2493.3|2492.3|2486.3|96
1670423100000|2022-12-07 14:25:00|2498|2492|2497.3|2491.3|2498.8|2492.8|2496|2490|137
1670423400000|2022-12-07 14:30:00|2497|2491|2502.3|2496.3|2502.8|2496.8|2495.5|2489.5|201
1670423700000|2022-12-07 14:35:00|2502.5|2496.5|2513|2507|2513.3|2507.3|2502.5|2496.5|177
1670424000000|2022-12-07 14:40:00|2513.3|2507.3|2507.8|2501.8|2515|2509|2507.5|2501.5|188
1670424300000|2022-12-07 14:45:00|2508|2502|2504|2498|2511.5|2505.5|2504|2498|175
1670424600000|2022-12-07 14:50:00|2504.5|2498.5|2506.5|2500.5|2507.5|2501.5|2502.8|2496.8|217
1670424900000|2022-12-07 14:55:00|2506.3|2500.3|2507.8|2501.8|2508.3|2502.3|2503|2497|149
1670425200000|2022-12-07 15:00:00|2507.5|2501.5|2509|2503|2511.5|2505.5|2504.8|2498.8|215
1670425500000|2022-12-07 15:05:00|2508.8|2502.8|2507.8|2501.8|2509.8|2503.8|2505.8|2499.8|127
1670425800000|2022-12-07 15:10:00|2508|2502|2508|2502|2509.8|2503.8|2503.3|2497.3|376
1670426100000|2022-12-07 15:15:00|2507.8|2501.8|2510.5|2504.5|2511.8|2505.8|2507|2501|171
1670426400000|2022-12-07 15:20:00|2510.8|2504.8|2509.5|2503.5|2511.5|2505.5|2507.8|2501.8|128
1670426700000|2022-12-07 15:25:00|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2504|2498|173
1670427000000|2022-12-07 15:30:00|2508.3|2502.3|2503|2497|2510.3|2504.3|2502|2496|126
1670427300000|2022-12-07 15:35:00|2503.3|2497.3|2502.5|2496.5|2505|2499|2499|2493|141
1670427600000|2022-12-07 15:40:00|2502.3|2496.3|2508.5|2502.5|2509.8|2503.8|2502.3|2496.3|151
1670427900000|2022-12-07 15:45:00|2508.8|2502.8|2504.8|2498.8|2509.8|2503.8|2500.8|2494.8|119
1670428200000|2022-12-07 15:50:00|2504|2498|2504.8|2498.8|2510.8|2504.8|2502.5|2496.5|152
1670428500000|2022-12-07 15:55:00|2505|2499|2508.3|2502.3|2508.3|2502.3|2503.3|2497.3|81
1670428800000|2022-12-07 16:00:00|2508|2502|2503|2497|2508.5|2502.5|2500.8|2494.8|139
1670429100000|2022-12-07 16:05:00|2503.3|2497.3|2503|2497|2506.8|2500.8|2503|2497|118
1670429400000|2022-12-07 16:10:00|2502.8|2496.8|2491.5|2485.5|2502.8|2496.8|2491.3|2485.3|140
1670429700000|2022-12-07 16:15:00|2491.8|2485.8|2492|2486|2495.5|2489.5|2488.8|2482.8|165
1670430000000|2022-12-07 16:20:00|2492.3|2486.3|2494.3|2488.3|2495.5|2489.5|2491.3|2485.3|135
1670430300000|2022-12-07 16:25:00|2494.5|2488.5|2497.5|2491.5|2498|2492|2493.5|2487.5|80
1670430600000|2022-12-07 16:30:00|2497.8|2491.8|2490.5|2484.5|2498|2492|2484.5|2478.5|189
1670430900000|2022-12-07 16:35:00|2490.3|2484.3|2490|2484|2492|2486|2485.8|2479.8|63
1670431200000|2022-12-07 16:40:00|2489.8|2483.8|2490|2484|2491.5|2485.5|2488.8|2482.8|102
1670431500000|2022-12-07 16:45:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2484.5|2478.5|192
1670431800000|2022-12-07 16:50:00|2488.5|2482.5|2489|2483|2490.3|2484.3|2487.5|2481.5|168
1670432100000|2022-12-07 16:55:00|2488.8|2482.8|2490.5|2484.5|2493.3|2487.3|2488.8|2482.8|115
1670432400000|2022-12-07 17:00:00|2490.3|2484.3|2493.5|2487.5|2495.5|2489.5|2488.3|2482.3|152
1670432700000|2022-12-07 17:05:00|2493.8|2487.8|2494.8|2488.8|2495.3|2489.3|2493.5|2487.5|103
1670433000000|2022-12-07 17:10:00|2494.5|2488.5|2500|2494|2504.5|2498.5|2494|2488|94
1670433300000|2022-12-07 17:15:00|2500.3|2494.3|2505.8|2499.8|2506.8|2500.8|2500.3|2494.3|73
1670433600000|2022-12-07 17:20:00|2505.5|2499.5|2505.5|2499.5|2507|2501|2505|2499|45
1670433900000|2022-12-07 17:25:00|2505.8|2499.8|2500|2494|2506|2500|2499.8|2493.8|98
1670434200000|2022-12-07 17:30:00|2499.5|2493.5|2497.5|2491.5|2499.8|2493.8|2495.8|2489.8|82
1670434500000|2022-12-07 17:35:00|2497.3|2491.3|2499.5|2493.5|2501.8|2495.8|2497|2491|98
1670434800000|2022-12-07 17:40:00|2499.8|2493.8|2502.3|2496.3|2504|2498|2499|2493|67
1670435100000|2022-12-07 17:45:00|2502|2496|2499.8|2493.8|2502|2496|2499.5|2493.5|76
1670435400000|2022-12-07 17:50:00|2499.5|2493.5|2497.5|2491.5|2500.3|2494.3|2497.3|2491.3|93
1670435700000|2022-12-07 17:55:00|2497.3|2491.3|2496.8|2490.8|2498.8|2492.8|2496|2490|79
1670436000000|2022-12-07 18:00:00|2495.5|2489.5|2495.5|2489.5|2496.9|2490.9|2493|2487|86
1670436300000|2022-12-07 18:05:00|2495.3|2489.3|2498|2492|2498|2492|2495|2489|49
1670436600000|2022-12-07 18:10:00|2497.8|2491.8|2503|2497|2503.8|2497.8|2497.5|2491.5|88
1670436900000|2022-12-07 18:15:00|2503.3|2497.3|2509.3|2503.3|2509.3|2503.3|2502.8|2496.8|64
1670437200000|2022-12-07 18:20:00|2508|2502|2510.8|2504.8|2511|2505|2507.8|2501.8|82
1670437500000|2022-12-07 18:25:00|2510.5|2504.5|2511|2505|2512|2506|2510|2504|91
1670437800000|2022-12-07 18:30:00|2510.8|2504.8|2513.3|2507.3|2513.8|2507.8|2510.8|2504.8|67
1670438100000|2022-12-07 18:35:00|2513.5|2507.5|2509.3|2503.3|2514.5|2508.5|2509|2503|105
1670438400000|2022-12-07 18:40:00|2509|2503|2511.5|2505.5|2511.5|2505.5|2509|2503|18
1670438700000|2022-12-07 18:45:00|2511.8|2505.8|2512|2506|2514|2508|2511.8|2505.8|36
1670439000000|2022-12-07 18:50:00|2511.8|2505.8|2509.5|2503.5|2511.8|2505.8|2509|2503|23
1670439300000|2022-12-07 18:55:00|2509.3|2503.3|2511.5|2496.5|2511.8|2503.3|2507.3|2496.5|4
1670461200000|2022-12-08 01:00:00|2493.4|2487.4|2494.1|2488.1|2497.4|2491.4|2491.9|2485.9|53
1670461500000|2022-12-08 01:05:00|2494.3|2488.3|2496.5|2490.5|2497|2491|2494|2488|45
1670461800000|2022-12-08 01:10:00|2496.3|2490.3|2500|2494|2500.3|2494.3|2496.3|2490.3|34
1670462100000|2022-12-08 01:15:00|2499.8|2493.8|2496.3|2490.3|2499.8|2493.8|2494.5|2488.5|76
1670462400000|2022-12-08 01:20:00|2496|2490|2498.5|2492.5|2499.3|2493.3|2495.5|2489.5|60
1670462700000|2022-12-08 01:25:00|2498.8|2492.8|2500.5|2494.5|2504|2498|2498.8|2492.8|69
1670463000000|2022-12-08 01:30:00|2500.3|2494.3|2498|2492|2502|2496|2497.8|2491.8|63
1670463300000|2022-12-08 01:35:00|2498.3|2492.3|2500.3|2494.3|2500.3|2494.3|2497.3|2491.3|49
1670463600000|2022-12-08 01:40:00|2500|2494|2496.5|2490.5|2500|2494|2496.3|2490.3|48
1670463900000|2022-12-08 01:45:00|2496.8|2490.8|2500.3|2494.3|2501|2495|2496.8|2490.8|118
1670464200000|2022-12-08 01:50:00|2500.5|2494.5|2501.5|2495.5|2505|2499|2500.3|2494.3|74
1670464500000|2022-12-08 01:55:00|2501.8|2495.8|2503.8|2497.8|2503.8|2497.8|2500.8|2494.8|46
1670464800000|2022-12-08 02:00:00|2504|2498|2502|2496|2504.3|2498.3|2501.3|2495.3|34
1670465100000|2022-12-08 02:05:00|2501.8|2495.8|2502|2496|2503.8|2497.8|2501|2495|74
1670465400000|2022-12-08 02:10:00|2501.8|2495.8|2502.8|2496.8|2503.8|2497.8|2501.5|2495.5|33
1670465700000|2022-12-08 02:15:00|2503|2497|2503|2497|2505.3|2499.3|2502.8|2496.8|80
1670466000000|2022-12-08 02:20:00|2502.8|2496.8|2502|2496|2502.8|2496.8|2501.5|2495.5|81
1670466300000|2022-12-08 02:25:00|2501.8|2495.8|2502.8|2496.8|2503|2497|2501.8|2495.8|52
1670466600000|2022-12-08 02:30:00|2502.5|2496.5|2500.8|2494.8|2504.5|2498.5|2500.3|2494.3|112
1670466900000|2022-12-08 02:35:00|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2497.3|2491.3|77
1670467200000|2022-12-08 02:40:00|2499|2493|2499.8|2493.8|2500.3|2494.3|2497.8|2491.8|31
1670467500000|2022-12-08 02:45:00|2500|2494|2501.5|2495.5|2502|2496|2499.8|2493.8|24
1670467800000|2022-12-08 02:50:00|2501.8|2495.8|2502.3|2496.3|2503.5|2497.5|2501.8|2495.8|29
1670468100000|2022-12-08 02:55:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2501|2495|34
1670468400000|2022-12-08 03:00:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|34
1670468700000|2022-12-08 03:05:00|2502|2496|2502.5|2496.5|2503|2497|2502|2496|10
1670469000000|2022-12-08 03:10:00|2503|2497|2502.5|2496.5|2503|2497|2501.8|2495.8|26
1670469300000|2022-12-08 03:15:00|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2501.3|2495.3|17
1670469600000|2022-12-08 03:20:00|2502.8|2496.8|2501.5|2495.5|2503|2497|2500.8|2494.8|100
1670469900000|2022-12-08 03:25:00|2501.8|2495.8|2499.3|2493.3|2501.8|2495.8|2499|2493|47
1670470200000|2022-12-08 03:30:00|2499|2493|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|35
1670470500000|2022-12-08 03:35:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2498|2492|29
1670470800000|2022-12-08 03:40:00|2498|2492|2499|2493|2499|2493|2497.8|2491.8|21
1670471100000|2022-12-08 03:45:00|2498.8|2492.8|2499.5|2493.5|2500|2494|2498|2492|39
1670471400000|2022-12-08 03:50:00|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2497.8|2491.8|41
1670471700000|2022-12-08 03:55:00|2498.3|2492.3|2499.3|2493.3|2499.8|2493.8|2497.8|2491.8|42
1670472000000|2022-12-08 04:00:00|2499|2493|2496.5|2490.5|2499|2493|2495|2489|19
1670472300000|2022-12-08 04:05:00|2496.3|2490.3|2495|2489|2496.5|2490.5|2494.3|2488.3|37
1670472600000|2022-12-08 04:10:00|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2493.3|2487.3|22
1670472900000|2022-12-08 04:15:00|2494|2488|2492.8|2486.8|2494.3|2488.3|2492.5|2486.5|31
1670473200000|2022-12-08 04:20:00|2493|2487|2491.8|2485.8|2493.5|2487.5|2491|2485|28
1670473500000|2022-12-08 04:25:00|2492|2486|2493.3|2487.3|2493.5|2487.5|2491.5|2485.5|15
1670473800000|2022-12-08 04:30:00|2493|2487|2493.8|2487.8|2493.8|2487.8|2492.8|2486.8|13
1670474100000|2022-12-08 04:35:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2492.8|2486.8|7
1670474400000|2022-12-08 04:40:00|2492.5|2486.5|2492.8|2486.8|2493|2487|2492.5|2486.5|23
1670474700000|2022-12-08 04:45:00|2493|2487|2493.5|2487.5|2494|2488|2492.5|2486.5|39
1670475000000|2022-12-08 04:50:00|2493.3|2487.3|2494|2488|2494.3|2488.3|2492.8|2486.8|32
1670475300000|2022-12-08 04:55:00|2493.8|2487.8|2495.3|2489.3|2495.3|2489.3|2493.8|2487.8|16
1670475600000|2022-12-08 05:00:00|2495.5|2489.5|2494.8|2488.8|2495.5|2489.5|2494.3|2488.3|32
1670475900000|2022-12-08 05:05:00|2496|2490|2495|2489|2496|2490|2495|2489|7
1670476200000|2022-12-08 05:10:00|2495.3|2489.3|2494.3|2488.3|2495.3|2489.3|2493.8|2487.8|23
1670476500000|2022-12-08 05:15:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|10
1670476800000|2022-12-08 05:20:00|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494|2488|11
1670477100000|2022-12-08 05:25:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|11
1670477400000|2022-12-08 05:30:00|2495|2489|2499.3|2493.3|2499.3|2493.3|2494.5|2488.5|29
1670477700000|2022-12-08 05:35:00|2499|2493|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|18
1670478000000|2022-12-08 05:40:00|2501|2495|2496.5|2490.5|2501.8|2495.8|2496.3|2490.3|31
1670478300000|2022-12-08 05:45:00|2496.3|2490.3|2496.8|2490.8|2498.5|2492.5|2495.8|2489.8|46
1670478600000|2022-12-08 05:50:00|2496.5|2490.5|2498.3|2492.3|2498.8|2492.8|2495.3|2489.3|51
1670478900000|2022-12-08 05:55:00|2498.5|2492.5|2498|2492|2499.8|2493.8|2498|2492|29
1670479200000|2022-12-08 06:00:00|2497.8|2491.8|2492.5|2486.5|2497.8|2491.8|2492|2486|69
1670479500000|2022-12-08 06:05:00|2492.3|2486.3|2492.5|2486.5|2494|2488|2492|2486|40
1670479800000|2022-12-08 06:10:00|2492.3|2486.3|2494.3|2488.3|2495.3|2489.3|2491.8|2485.8|42
1670480100000|2022-12-08 06:15:00|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494|2488|38
1670480400000|2022-12-08 06:20:00|2494.8|2488.8|2496.3|2490.3|2497|2491|2494.3|2488.3|42
1670480700000|2022-12-08 06:25:00|2496|2490|2500|2494|2500.3|2494.3|2496|2490|51
1670481000000|2022-12-08 06:30:00|2499.8|2493.8|2501|2495|2501|2495|2496.8|2490.8|37
1670481300000|2022-12-08 06:35:00|2501.5|2495.5|2506.8|2500.8|2507|2501|2500|2494|53
1670481600000|2022-12-08 06:40:00|2507|2501|2503|2497|2507.3|2501.3|2502.8|2496.8|76
1670481900000|2022-12-08 06:45:00|2502.8|2496.8|2505.5|2499.5|2506.5|2500.5|2502.8|2496.8|38
1670482200000|2022-12-08 06:50:00|2505.3|2499.3|2504.3|2498.3|2505.8|2499.8|2503|2497|52
1670482500000|2022-12-08 06:55:00|2504.5|2498.5|2502.8|2496.8|2505|2499|2501.8|2495.8|43
1670482800000|2022-12-08 07:00:00|2502.5|2496.5|2500.5|2494.5|2502.5|2496.5|2499.3|2493.3|44
1670483100000|2022-12-08 07:05:00|2500.8|2494.8|2502.3|2496.3|2502.5|2496.5|2500.8|2494.8|23
1670483400000|2022-12-08 07:10:00|2502.5|2496.5|2500.3|2494.3|2502.8|2496.8|2500|2494|34
1670483700000|2022-12-08 07:15:00|2500.5|2494.5|2502.3|2496.3|2502.8|2496.8|2500.3|2494.3|26
1670484000000|2022-12-08 07:20:00|2502.8|2496.8|2504.3|2498.3|2504.5|2498.5|2502.8|2496.8|38
1670484300000|2022-12-08 07:25:00|2504.5|2498.5|2500.8|2494.8|2504.5|2498.5|2500.5|2494.5|45
1670484600000|2022-12-08 07:30:00|2500.5|2494.5|2504.5|2498.5|2504.8|2498.8|2499.5|2493.5|40
1670484900000|2022-12-08 07:35:00|2504.3|2498.3|2507.3|2501.3|2508.3|2502.3|2504|2498|19
1670485200000|2022-12-08 07:40:00|2507|2501|2504.5|2498.5|2508.5|2502.5|2504.3|2498.3|49
1670485500000|2022-12-08 07:45:00|2505|2499|2501.3|2495.3|2505|2499|2500|2494|52
1670485800000|2022-12-08 07:50:00|2501|2495|2500.3|2494.3|2502.3|2496.3|2499.5|2493.5|36
1670486100000|2022-12-08 07:55:00|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2498.5|2492.5|35
1670486400000|2022-12-08 08:00:00|2499.5|2493.5|2507|2501|2507.3|2501.3|2497.3|2491.3|112
1670486700000|2022-12-08 08:05:00|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2502.6|2496.6|132
1670487000000|2022-12-08 08:10:00|2508|2502|2506.8|2500.8|2511|2505|2504|2498|59
1670487300000|2022-12-08 08:15:00|2506.5|2500.5|2509.3|2503.3|2509.3|2503.3|2503.3|2497.3|77
1670487600000|2022-12-08 08:20:00|2509.5|2503.5|2502.5|2496.5|2509.5|2503.5|2498.8|2492.8|72
1670487900000|2022-12-08 08:25:00|2502.3|2496.3|2504|2498|2504|2498|2499.8|2493.8|68
1670488200000|2022-12-08 08:30:00|2503.8|2497.8|2507|2501|2507.3|2501.3|2501.8|2495.8|77
1670488500000|2022-12-08 08:35:00|2506.8|2500.8|2507.3|2501.3|2508.5|2502.5|2505.3|2499.3|37
1670488800000|2022-12-08 08:40:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2505|2499|37
1670489100000|2022-12-08 08:45:00|2508|2502|2512.3|2506.3|2512.3|2506.3|2507.3|2501.3|45
1670489400000|2022-12-08 08:50:00|2512.5|2506.5|2513.5|2507.5|2515.5|2509.5|2511.5|2505.5|65
1670489700000|2022-12-08 08:55:00|2514|2508|2511.5|2505.5|2514|2508|2507|2501|64
1670490000000|2022-12-08 09:00:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2507.8|2501.8|37
1670490300000|2022-12-08 09:05:00|2511.3|2505.3|2506.5|2500.5|2511.3|2505.3|2506.5|2500.5|84
1670490600000|2022-12-08 09:10:00|2506.3|2500.3|2508.5|2502.5|2509.5|2503.5|2502.3|2496.3|83
1670490900000|2022-12-08 09:15:00|2508.3|2502.3|2504|2498|2508.3|2502.3|2503.3|2497.3|57
1670491200000|2022-12-08 09:20:00|2503.8|2497.8|2498|2492|2504.3|2498.3|2498|2492|69
1670491500000|2022-12-08 09:25:00|2497.8|2491.8|2494.5|2488.5|2498.5|2492.5|2493.8|2487.8|67
1670491800000|2022-12-08 09:30:00|2494.8|2488.8|2495|2489|2498.3|2492.3|2492.5|2486.5|78
1670492100000|2022-12-08 09:35:00|2494.8|2488.8|2489.8|2483.8|2495|2489|2488.8|2482.8|37
1670492400000|2022-12-08 09:40:00|2490|2484|2490.5|2484.5|2491|2485|2489|2483|49
1670492700000|2022-12-08 09:45:00|2490.8|2484.8|2491|2485|2491.3|2485.3|2488.5|2482.5|60
1670493000000|2022-12-08 09:50:00|2490.8|2484.8|2488.8|2482.8|2491|2485|2488.8|2482.8|20
1670493300000|2022-12-08 09:55:00|2488.5|2482.5|2491.3|2485.3|2491.5|2485.5|2486|2480|39
1670493600000|2022-12-08 10:00:00|2491.5|2485.5|2492|2486|2493.5|2487.5|2489|2483|81
1670493900000|2022-12-08 10:05:00|2491.8|2485.8|2495|2489|2495.3|2489.3|2491.8|2485.8|38
1670494200000|2022-12-08 10:10:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2492|2486|57
1670494500000|2022-12-08 10:15:00|2495.8|2489.8|2496.8|2490.8|2497.3|2491.3|2495.8|2489.8|25
1670494800000|2022-12-08 10:20:00|2496.5|2490.5|2494|2488|2496.8|2490.8|2493.3|2487.3|42
1670495100000|2022-12-08 10:25:00|2494.3|2488.3|2496|2490|2496.8|2490.8|2493.5|2487.5|36
1670495400000|2022-12-08 10:30:00|2496.3|2490.3|2492|2486|2496.5|2490.5|2491.5|2485.5|46
1670495700000|2022-12-08 10:35:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2490.8|2484.8|30
1670496000000|2022-12-08 10:40:00|2492.3|2486.3|2490|2484|2492.8|2486.8|2489.8|2483.8|35
1670496300000|2022-12-08 10:45:00|2490.3|2484.3|2491.5|2485.5|2493.5|2487.5|2490|2484|38
1670496600000|2022-12-08 10:50:00|2492|2486|2492.3|2486.3|2493|2487|2491.5|2485.5|17
1670496900000|2022-12-08 10:55:00|2492.5|2486.5|2492.5|2486.5|2493|2487|2491.8|2485.8|42
1670497200000|2022-12-08 11:00:00|2492.3|2486.3|2490.3|2484.3|2492.5|2486.5|2489.3|2483.3|27
1670497500000|2022-12-08 11:05:00|2490|2484|2490|2484|2491.3|2485.3|2487.5|2481.5|36
1670497800000|2022-12-08 11:10:00|2489.8|2483.8|2490.3|2484.3|2491|2485|2488.3|2482.3|29
1670498100000|2022-12-08 11:15:00|2490|2484|2490.5|2484.5|2490.8|2484.8|2488.8|2482.8|42
1670498400000|2022-12-08 11:20:00|2490.3|2484.3|2491|2485|2491|2485|2489.5|2483.5|25
1670498700000|2022-12-08 11:25:00|2491.3|2485.3|2489.3|2483.3|2492|2486|2488.8|2482.8|34
1670499000000|2022-12-08 11:30:00|2489.5|2483.5|2490.5|2484.5|2491|2485|2488.5|2482.5|47
1670499300000|2022-12-08 11:35:00|2490.3|2484.3|2491|2485|2491|2485|2489|2483|25
1670499600000|2022-12-08 11:40:00|2490.8|2484.8|2490|2484|2490.8|2484.8|2488.3|2482.3|30
1670499900000|2022-12-08 11:45:00|2489.8|2483.8|2491.8|2485.8|2492.8|2486.8|2488.8|2482.8|27
1670500200000|2022-12-08 11:50:00|2491.5|2485.5|2492|2486|2494|2488|2491.5|2485.5|42
1670500500000|2022-12-08 11:55:00|2492.3|2486.3|2489.5|2483.5|2494|2488|2489.5|2483.5|52
1670500800000|2022-12-08 12:00:00|2489.3|2483.3|2492.3|2486.3|2493.3|2487.3|2488.3|2482.3|66
1670501100000|2022-12-08 12:05:00|2492|2486|2490.8|2484.8|2492.3|2486.3|2489.3|2483.3|33
1670501400000|2022-12-08 12:10:00|2491.3|2485.3|2494.8|2488.8|2495.8|2489.8|2490.8|2484.8|48
1670501700000|2022-12-08 12:15:00|2495.8|2489.8|2497|2491|2497|2491|2494|2488|53
1670502000000|2022-12-08 12:20:00|2497.3|2491.3|2504.5|2498.5|2505.5|2499.5|2497.3|2491.3|62
1670502300000|2022-12-08 12:25:00|2504.8|2498.8|2500.3|2494.3|2504.8|2498.8|2498|2492|72
1670502600000|2022-12-08 12:30:00|2500.5|2494.5|2502.3|2496.3|2502.5|2496.5|2499.8|2493.8|64
1670502900000|2022-12-08 12:35:00|2502.5|2496.5|2502.5|2496.5|2503|2497|2501|2495|50
1670503200000|2022-12-08 12:40:00|2502.8|2496.8|2498.3|2492.3|2502.8|2496.8|2498|2492|67
1670503500000|2022-12-08 12:45:00|2498|2492|2498|2492|2500.5|2494.5|2496.3|2490.3|74
1670503800000|2022-12-08 12:50:00|2498.3|2492.3|2494.8|2488.8|2500.3|2494.3|2494.3|2488.3|61
1670504100000|2022-12-08 12:55:00|2495|2489|2501|2495|2502.8|2496.8|2493.5|2487.5|154
1670504400000|2022-12-08 13:00:00|2501.3|2495.3|2507.3|2501.3|2507.5|2501.5|2500.5|2494.5|149
1670504700000|2022-12-08 13:05:00|2506.8|2500.8|2507.5|2501.5|2509.8|2503.8|2506.5|2500.5|134
1670505000000|2022-12-08 13:10:00|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2505.5|2499.5|95
1670505300000|2022-12-08 13:15:00|2509|2503|2516.3|2510.3|2519|2513|2507|2501|94
1670505600000|2022-12-08 13:20:00|2516.5|2510.5|2511.8|2505.8|2519.3|2513.3|2511.8|2505.8|123
1670505900000|2022-12-08 13:25:00|2512|2506|2511.3|2505.3|2514.3|2508.3|2509.5|2503.5|83
1670506200000|2022-12-08 13:30:00|2511.5|2505.5|2519.3|2513.3|2520|2514|2511.3|2505.3|122
1670506500000|2022-12-08 13:35:00|2519.5|2513.5|2518.8|2512.8|2524|2518|2518.5|2512.5|145
1670506800000|2022-12-08 13:40:00|2518.5|2512.5|2514.5|2508.5|2519.8|2513.8|2513|2507|124
1670507100000|2022-12-08 13:45:00|2514.3|2508.3|2519.3|2513.3|2519.8|2513.8|2513.8|2507.8|83
1670507400000|2022-12-08 13:50:00|2518.3|2512.3|2517|2511|2519|2513|2516.8|2510.8|71
1670507700000|2022-12-08 13:55:00|2516.8|2510.8|2523.3|2517.3|2523.8|2517.8|2515.8|2509.8|90
1670508000000|2022-12-08 14:00:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2522.5|2516.5|88
1670508300000|2022-12-08 14:05:00|2524.5|2518.5|2523.5|2517.5|2526.8|2520.8|2522.5|2516.5|67
1670508600000|2022-12-08 14:10:00|2523.3|2517.3|2521.3|2515.3|2524.3|2518.3|2520.5|2514.5|92
1670508900000|2022-12-08 14:15:00|2521|2515|2525.8|2519.8|2526|2520|2520.8|2514.8|78
1670509200000|2022-12-08 14:20:00|2525.3|2519.3|2527.5|2521.5|2529.5|2523.5|2524.5|2518.5|110
1670509500000|2022-12-08 14:25:00|2527.3|2521.3|2528.8|2522.8|2529.3|2523.3|2525|2519|81
1670509800000|2022-12-08 14:30:00|2528.5|2522.5|2525.3|2519.3|2529.8|2523.8|2523.3|2517.3|168
1670510100000|2022-12-08 14:35:00|2525|2519|2525|2519|2526.5|2520.5|2522.5|2516.5|145
1670510400000|2022-12-08 14:40:00|2525.3|2519.3|2521.3|2515.3|2526|2520|2521|2515|143
1670510700000|2022-12-08 14:45:00|2521|2515|2526.5|2520.5|2526.5|2520.5|2519|2513|140
1670511000000|2022-12-08 14:50:00|2526.8|2520.8|2528|2522|2532.3|2526.3|2526.3|2520.3|106
1670511300000|2022-12-08 14:55:00|2529|2523|2530.8|2524.8|2532.3|2526.3|2527.8|2521.8|147
1670511600000|2022-12-08 15:00:00|2531|2525|2531.8|2525.8|2532.8|2526.8|2530.5|2524.5|111
1670511900000|2022-12-08 15:05:00|2532|2526|2531.5|2525.5|2533.3|2527.3|2530.8|2524.8|59
1670512200000|2022-12-08 15:10:00|2531.8|2525.8|2527.5|2521.5|2532.5|2526.5|2526.5|2520.5|119
1670512500000|2022-12-08 15:15:00|2527.8|2521.8|2525|2519|2528|2522|2521.8|2515.8|101
1670512800000|2022-12-08 15:20:00|2524.8|2518.8|2521|2515|2525.5|2519.5|2519|2513|83
1670513100000|2022-12-08 15:25:00|2521.3|2515.3|2524.3|2518.3|2524.8|2518.8|2517.8|2511.8|102
1670513400000|2022-12-08 15:30:00|2524|2518|2524|2518|2526.3|2520.3|2522.5|2516.5|94
1670513700000|2022-12-08 15:35:00|2524.3|2518.3|2523.8|2517.8|2526.5|2520.5|2523.8|2517.8|78
1670514000000|2022-12-08 15:40:00|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2519.3|2513.3|141
1670514300000|2022-12-08 15:45:00|2522|2516|2519.8|2513.8|2525|2519|2517|2511|94
1670514600000|2022-12-08 15:50:00|2520|2514|2517.5|2511.5|2521|2515|2514.3|2508.3|118
1670514900000|2022-12-08 15:55:00|2517.8|2511.8|2517.5|2511.5|2518.3|2512.3|2514.5|2508.5|106
1670515200000|2022-12-08 16:00:00|2517.8|2511.8|2516.3|2510.3|2521|2515|2516|2510|106
1670515500000|2022-12-08 16:05:00|2516.5|2510.5|2512.3|2506.3|2517.8|2511.8|2509.5|2503.5|113
1670515800000|2022-12-08 16:10:00|2512.5|2506.5|2512.5|2506.5|2513.5|2507.5|2506.5|2500.5|111
1670516100000|2022-12-08 16:15:00|2512.8|2506.8|2507.5|2501.5|2512.8|2506.8|2506.3|2500.3|101
1670516400000|2022-12-08 16:20:00|2507.3|2501.3|2509.8|2503.8|2510.8|2504.8|2506.5|2500.5|64
1670516700000|2022-12-08 16:25:00|2510.8|2504.8|2509.5|2503.5|2511.3|2505.3|2507.8|2501.8|86
1670517000000|2022-12-08 16:30:00|2508.8|2502.8|2507|2501|2509.5|2503.5|2501|2495|132
1670517300000|2022-12-08 16:35:00|2506.8|2500.8|2508|2502|2509.3|2503.3|2503.5|2497.5|114
1670517600000|2022-12-08 16:40:00|2507.8|2501.8|2510.8|2504.8|2511.3|2505.3|2507|2501|87
1670517900000|2022-12-08 16:45:00|2510.5|2504.5|2509.8|2503.8|2510.8|2504.8|2506.5|2500.5|96
1670518200000|2022-12-08 16:50:00|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2507.3|2501.3|47
1670518500000|2022-12-08 16:55:00|2508.8|2502.8|2508.3|2502.3|2510.5|2504.5|2508.3|2502.3|132
1670518800000|2022-12-08 17:00:00|2508.5|2502.5|2506.8|2500.8|2509.5|2503.5|2505.5|2499.5|195
1670519100000|2022-12-08 17:05:00|2506.5|2500.5|2510.5|2504.5|2510.8|2504.8|2506.5|2500.5|181
1670519400000|2022-12-08 17:10:00|2510.3|2504.3|2510.8|2504.8|2511|2505|2510|2504|47
1670519700000|2022-12-08 17:15:00|2510.5|2504.5|2510.8|2504.8|2511.8|2505.8|2510.5|2504.5|30
1670520000000|2022-12-08 17:20:00|2511|2505|2507.3|2501.3|2511|2505|2506.3|2500.3|115
1670520300000|2022-12-08 17:25:00|2507|2501|2507.5|2501.5|2507.8|2501.8|2506.3|2500.3|74
1670520600000|2022-12-08 17:30:00|2507.3|2501.3|2507.5|2501.5|2508.3|2502.3|2506.8|2500.8|89
1670520900000|2022-12-08 17:35:00|2507.3|2501.3|2508.5|2502.5|2508.5|2502.5|2507|2501|66
1670521200000|2022-12-08 17:40:00|2508.8|2502.8|2508.8|2502.8|2509.3|2503.3|2507.8|2501.8|38
1670521500000|2022-12-08 17:45:00|2508.5|2502.5|2509|2503|2509|2503|2507.8|2501.8|40
1670521800000|2022-12-08 17:50:00|2508.8|2502.8|2507.3|2501.3|2509.3|2503.3|2506.8|2500.8|101
1670522100000|2022-12-08 17:55:00|2507|2501|2506.5|2500.5|2507.3|2501.3|2504.5|2498.5|97
1670522400000|2022-12-08 18:00:00|2506.8|2500.8|2508.8|2502.8|2509|2503|2506.8|2500.8|129
1670522700000|2022-12-08 18:05:00|2508.5|2502.5|2508.3|2502.3|2510|2504|2507.5|2501.5|102
1670523000000|2022-12-08 18:10:00|2508|2502|2499.3|2493.3|2508.5|2502.5|2499.3|2493.3|46
1670523300000|2022-12-08 18:15:00|2499.4|2493.4|2499.3|2493.3|2499.8|2493.8|2499.1|2493.1|55
1670523600000|2022-12-08 18:20:00|2499.5|2493.5|2502.8|2496.8|2503|2497|2499|2493|45
1670523900000|2022-12-08 18:25:00|2503|2497|2502.8|2496.8|2503.3|2497.3|2499.9|2493.9|68
1670524200000|2022-12-08 18:30:00|2502.5|2496.5|2502.8|2496.8|2503.3|2497.3|2502.3|2496.3|26
1670524500000|2022-12-08 18:35:00|2503|2497|2502|2496|2503|2497|2501.5|2495.5|27
1670524800000|2022-12-08 18:40:00|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.5|2495.5|30
1670525100000|2022-12-08 18:45:00|2501.8|2495.8|2503.3|2497.3|2504.8|2498.8|2501.8|2495.8|27
1670525400000|2022-12-08 18:50:00|2503|2497|2502.5|2496.5|2504.5|2498.5|2501.3|2495.3|51
1670525700000|2022-12-08 18:55:00|2502.8|2496.8|2507.3|2492.3|2508.5|2497|2502.8|2491.5|17
1670547600000|2022-12-09 01:00:00|2504|2498|2503.4|2497.4|2505.4|2499.4|2502.6|2496.6|32
1670547900000|2022-12-09 01:05:00|2502.6|2496.6|2502.5|2496.5|2504.1|2498.1|2500.9|2494.9|66
1670548200000|2022-12-09 01:10:00|2502.3|2496.3|2502.3|2496.3|2504|2498|2501.5|2495.5|68
1670548500000|2022-12-09 01:15:00|2502|2496|2500.8|2494.8|2503.5|2497.5|2500.5|2494.5|78
1670548800000|2022-12-09 01:20:00|2500.5|2494.5|2502.3|2496.3|2503|2497|2499.5|2493.5|68
1670549100000|2022-12-09 01:25:00|2502|2496|2500.5|2494.5|2502.3|2496.3|2499.8|2493.8|86
1670549400000|2022-12-09 01:30:00|2500.3|2494.3|2502.3|2496.3|2504.3|2498.3|2499.5|2493.5|164
1670549700000|2022-12-09 01:35:00|2502|2496|2503|2497|2503.3|2497.3|2500.5|2494.5|104
1670550000000|2022-12-09 01:40:00|2502.8|2496.8|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|39
1670550300000|2022-12-09 01:45:00|2502.5|2496.5|2502|2496|2502.5|2496.5|2501.3|2495.3|63
1670550600000|2022-12-09 01:50:00|2501.8|2495.8|2500.3|2494.3|2501.8|2495.8|2499|2493|64
1670550900000|2022-12-09 01:55:00|2500|2494|2497.8|2491.8|2500.3|2494.3|2497|2491|30
1670551200000|2022-12-09 02:00:00|2497.5|2491.5|2498.5|2492.5|2499.8|2493.8|2497.5|2491.5|38
1670551500000|2022-12-09 02:05:00|2498.3|2492.3|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|42
1670551800000|2022-12-09 02:10:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|23
1670552100000|2022-12-09 02:15:00|2497|2491|2496.8|2490.8|2497.8|2491.8|2496.5|2490.5|29
1670552400000|2022-12-09 02:20:00|2497|2491|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|31
1670552700000|2022-12-09 02:25:00|2497|2491|2497|2491|2497.5|2491.5|2496.8|2490.8|45
1670553000000|2022-12-09 02:30:00|2496.8|2490.8|2498|2492|2500|2494|2496.8|2490.8|58
1670553300000|2022-12-09 02:35:00|2497.8|2491.8|2498.8|2492.8|2499.3|2493.3|2497.3|2491.3|71
1670553600000|2022-12-09 02:40:00|2498.5|2492.5|2499.5|2493.5|2500|2494|2498.3|2492.3|52
1670553900000|2022-12-09 02:45:00|2499.3|2493.3|2500|2494|2500|2494|2498.8|2492.8|15
1670554200000|2022-12-09 02:50:00|2499.8|2493.8|2503|2497|2503.3|2497.3|2498.8|2492.8|45
1670554500000|2022-12-09 02:55:00|2503.3|2497.3|2506|2500|2506.5|2500.5|2503|2497|51
1670554800000|2022-12-09 03:00:00|2506.5|2500.5|2508.5|2502.5|2509|2503|2505.8|2499.8|69
1670555100000|2022-12-09 03:05:00|2508.8|2502.8|2507.3|2501.3|2508.8|2502.8|2507|2501|59
1670555400000|2022-12-09 03:10:00|2507.5|2501.5|2506.8|2500.8|2508|2502|2506.8|2500.8|45
1670555700000|2022-12-09 03:15:00|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|30
1670556000000|2022-12-09 03:20:00|2507|2501|2506.5|2500.5|2507|2501|2506.3|2500.3|52
1670556300000|2022-12-09 03:25:00|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|30
1670556600000|2022-12-09 03:30:00|2506.8|2500.8|2508.3|2502.3|2508.3|2502.3|2506.3|2500.3|42
1670556900000|2022-12-09 03:35:00|2508|2502|2508|2502|2508.3|2502.3|2507.8|2501.8|35
1670557200000|2022-12-09 03:40:00|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|20
1670557500000|2022-12-09 03:45:00|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|36
1670557800000|2022-12-09 03:50:00|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|17
1670558100000|2022-12-09 03:55:00|2508.3|2502.3|2507.3|2501.3|2508.5|2502.5|2507.3|2501.3|36
1670558400000|2022-12-09 04:00:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|42
1670558700000|2022-12-09 04:05:00|2508.5|2502.5|2509.5|2503.5|2510|2504|2508|2502|17
1670559000000|2022-12-09 04:10:00|2509.3|2503.3|2510.8|2504.8|2511.3|2505.3|2509.3|2503.3|33
1670559300000|2022-12-09 04:15:00|2511|2505|2511|2505|2511.3|2505.3|2510.8|2504.8|30
1670559600000|2022-12-09 04:20:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|16
1670559900000|2022-12-09 04:25:00|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|21
1670560200000|2022-12-09 04:30:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|15
1670560500000|2022-12-09 04:35:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|26
1670560800000|2022-12-09 04:40:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.8|2504.8|24
1670561100000|2022-12-09 04:45:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.8|2504.8|20
1670561400000|2022-12-09 04:50:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|12
1670561700000|2022-12-09 04:55:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|14
1670562000000|2022-12-09 05:00:00|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.3|2504.3|36
1670562300000|2022-12-09 05:05:00|2511|2505|2509|2503|2511.3|2505.3|2509|2503|17
1670562600000|2022-12-09 05:10:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2507.8|2501.8|53
1670562900000|2022-12-09 05:15:00|2509|2503|2509.3|2503.3|2509.8|2503.8|2508.8|2502.8|36
1670563200000|2022-12-09 05:20:00|2509.5|2503.5|2511|2505|2511|2505|2509.3|2503.3|30
1670563500000|2022-12-09 05:25:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|13
1670563800000|2022-12-09 05:30:00|2510.8|2504.8|2510.5|2504.5|2511.8|2505.8|2510|2504|84
1670564100000|2022-12-09 05:35:00|2510.3|2504.3|2511.5|2505.5|2511.5|2505.5|2510|2504|29
1670564400000|2022-12-09 05:40:00|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|17
1670564700000|2022-12-09 05:45:00|2512.8|2506.8|2515.8|2509.8|2515.8|2509.8|2512.8|2506.8|66
1670565000000|2022-12-09 05:50:00|2515.5|2509.5|2514.5|2508.5|2516.5|2510.5|2513.8|2507.8|102
1670565300000|2022-12-09 05:55:00|2514.8|2508.8|2514.3|2508.3|2516.3|2510.3|2513.8|2507.8|98
1670565600000|2022-12-09 06:00:00|2514.5|2508.5|2514.5|2508.5|2515.3|2509.3|2511.3|2505.3|108
1670565900000|2022-12-09 06:05:00|2514.3|2508.3|2512.5|2506.5|2514.3|2508.3|2512.5|2506.5|25
1670566200000|2022-12-09 06:10:00|2512.3|2506.3|2513.3|2507.3|2515.3|2509.3|2512.3|2506.3|44
1670566500000|2022-12-09 06:15:00|2513|2507|2512.8|2506.8|2513.3|2507.3|2510.8|2504.8|58
1670566800000|2022-12-09 06:20:00|2513|2507|2512.5|2506.5|2513.3|2507.3|2512.3|2506.3|21
1670567100000|2022-12-09 06:25:00|2512.8|2506.8|2514|2508|2514.5|2508.5|2511.5|2505.5|31
1670567400000|2022-12-09 06:30:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2512.5|2506.5|43
1670567700000|2022-12-09 06:35:00|2515|2509|2514.5|2508.5|2515|2509|2513|2507|71
1670568000000|2022-12-09 06:40:00|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514|2508|82
1670568300000|2022-12-09 06:45:00|2514.5|2508.5|2517|2511|2518.3|2512.3|2514.5|2508.5|42
1670568600000|2022-12-09 06:50:00|2516.8|2510.8|2516.5|2510.5|2517.3|2511.3|2516|2510|47
1670568900000|2022-12-09 06:55:00|2516.3|2510.3|2517|2511|2518.3|2512.3|2515.8|2509.8|40
1670569200000|2022-12-09 07:00:00|2516.8|2510.8|2517|2511|2517.3|2511.3|2515|2509|47
1670569500000|2022-12-09 07:05:00|2517.3|2511.3|2517.5|2511.5|2518|2512|2516.5|2510.5|30
1670569800000|2022-12-09 07:10:00|2517.3|2511.3|2516.3|2510.3|2517.5|2511.5|2516|2510|13
1670570100000|2022-12-09 07:15:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2515.8|2509.8|22
1670570400000|2022-12-09 07:20:00|2516.5|2510.5|2519|2513|2519.5|2513.5|2516.3|2510.3|25
1670570700000|2022-12-09 07:25:00|2519.3|2513.3|2514.3|2508.3|2519.8|2513.8|2514.3|2508.3|29
1670571000000|2022-12-09 07:30:00|2514|2508|2512.5|2506.5|2517.3|2511.3|2511|2505|57
1670571300000|2022-12-09 07:35:00|2512.8|2506.8|2510.5|2504.5|2512.8|2506.8|2510.3|2504.3|58
1670571600000|2022-12-09 07:40:00|2510.8|2504.8|2510.5|2504.5|2513|2507|2509.5|2503.5|36
1670571900000|2022-12-09 07:45:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2508.3|2502.3|36
1670572200000|2022-12-09 07:50:00|2510.3|2504.3|2509|2503|2511.5|2505.5|2508|2502|50
1670572500000|2022-12-09 07:55:00|2509.3|2503.3|2512.8|2506.8|2513|2507|2509.3|2503.3|32
1670572800000|2022-12-09 08:00:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2507.8|2501.8|97
1670573100000|2022-12-09 08:05:00|2512.5|2506.5|2513.5|2507.5|2515.3|2509.3|2511.3|2505.3|71
1670573400000|2022-12-09 08:10:00|2513.3|2507.3|2513.3|2507.3|2515|2509|2512.5|2506.5|39
1670573700000|2022-12-09 08:15:00|2513.5|2507.5|2513.3|2507.3|2515.5|2509.5|2512.3|2506.3|46
1670574000000|2022-12-09 08:20:00|2513|2507|2508.5|2502.5|2515.5|2509.5|2508.5|2502.5|51
1670574300000|2022-12-09 08:25:00|2508.3|2502.3|2508|2502|2509|2503|2507|2501|44
1670574600000|2022-12-09 08:30:00|2507.8|2501.8|2506.3|2500.3|2508.3|2502.3|2505.8|2499.8|73
1670574900000|2022-12-09 08:35:00|2506|2500|2504|2498|2506.3|2500.3|2503|2497|53
1670575200000|2022-12-09 08:40:00|2504.3|2498.3|2502|2496|2504.5|2498.5|2501.5|2495.5|37
1670575500000|2022-12-09 08:45:00|2501.8|2495.8|2501|2495|2503.3|2497.3|2500.3|2494.3|35
1670575800000|2022-12-09 08:50:00|2500.8|2494.8|2500|2494|2502.3|2496.3|2500|2494|52
1670576100000|2022-12-09 08:55:00|2499.8|2493.8|2497.3|2491.3|2500.5|2494.5|2496.8|2490.8|61
1670576400000|2022-12-09 09:00:00|2497|2491|2497.3|2491.3|2498|2492|2496.8|2490.8|41
1670576700000|2022-12-09 09:05:00|2497.5|2491.5|2496.5|2490.5|2499.3|2493.3|2496.5|2490.5|34
1670577000000|2022-12-09 09:10:00|2496.3|2490.3|2489.8|2483.8|2497.5|2491.5|2489.3|2483.3|55
1670577300000|2022-12-09 09:15:00|2490|2484|2494.5|2488.5|2494.5|2488.5|2489.3|2483.3|91
1670577600000|2022-12-09 09:20:00|2493.3|2487.3|2491|2485|2494.5|2488.5|2490.8|2484.8|63
1670577900000|2022-12-09 09:25:00|2490|2484|2489.3|2483.3|2491|2485|2486.5|2480.5|89
1670578200000|2022-12-09 09:30:00|2490.3|2484.3|2485.8|2479.8|2490.5|2484.5|2484|2478|85
1670578500000|2022-12-09 09:35:00|2486|2480|2488.8|2482.8|2489.8|2483.8|2485.8|2479.8|82
1670578800000|2022-12-09 09:40:00|2489|2483|2487.3|2481.3|2489.5|2483.5|2486.8|2480.8|55
1670579100000|2022-12-09 09:45:00|2487.8|2481.8|2489.5|2483.5|2490.3|2484.3|2485.8|2479.8|60
1670579400000|2022-12-09 09:50:00|2489.8|2483.8|2489.3|2483.3|2491.3|2485.3|2488.3|2482.3|78
1670579700000|2022-12-09 09:55:00|2489.5|2483.5|2489.5|2483.5|2491.5|2485.5|2489|2483|52
1670580000000|2022-12-09 10:00:00|2489.3|2483.3|2490.3|2484.3|2493.5|2487.5|2489.3|2483.3|83
1670580300000|2022-12-09 10:05:00|2489.8|2483.8|2494|2488|2494.5|2488.5|2489.8|2483.8|65
1670580600000|2022-12-09 10:10:00|2494.3|2488.3|2492|2486|2496.3|2490.3|2491.5|2485.5|50
1670580900000|2022-12-09 10:15:00|2492.5|2486.5|2491.3|2485.3|2493.5|2487.5|2490.8|2484.8|32
1670581200000|2022-12-09 10:20:00|2491|2485|2488.5|2482.5|2491|2485|2488.5|2482.5|37
1670581500000|2022-12-09 10:25:00|2488.8|2482.8|2486|2480|2489|2483|2485.5|2479.5|27
1670581800000|2022-12-09 10:30:00|2485.8|2479.8|2488.5|2482.5|2488.5|2482.5|2485.3|2479.3|31
1670582100000|2022-12-09 10:35:00|2489.5|2483.5|2491.3|2485.3|2491.5|2485.5|2488|2482|32
1670582400000|2022-12-09 10:40:00|2491|2485|2489.3|2483.3|2491|2485|2487.5|2481.5|26
1670582700000|2022-12-09 10:45:00|2489|2483|2489.3|2483.3|2490.3|2484.3|2488|2482|42
1670583000000|2022-12-09 10:50:00|2489.5|2483.5|2485.8|2479.8|2489.5|2483.5|2485.5|2479.5|31
1670583300000|2022-12-09 10:55:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2481|2475|66
1670583600000|2022-12-09 11:00:00|2484.8|2478.8|2487.5|2481.5|2488.3|2482.3|2484.8|2478.8|50
1670583900000|2022-12-09 11:05:00|2487.8|2481.8|2482.5|2476.5|2488|2482|2482.5|2476.5|23
1670584200000|2022-12-09 11:10:00|2482|2476|2482.3|2476.3|2484|2478|2481.5|2475.5|32
1670584500000|2022-12-09 11:15:00|2482.5|2476.5|2481.3|2475.3|2483|2477|2481.3|2475.3|32
1670584800000|2022-12-09 11:20:00|2481|2475|2483.3|2477.3|2483.5|2477.5|2481|2475|41
1670585100000|2022-12-09 11:25:00|2483.5|2477.5|2483.3|2477.3|2485|2479|2483.3|2477.3|38
1670585400000|2022-12-09 11:30:00|2483|2477|2484|2478|2485.5|2479.5|2482.8|2476.8|48
1670585700000|2022-12-09 11:35:00|2483.8|2477.8|2485.8|2479.8|2486|2480|2483.5|2477.5|30
1670586000000|2022-12-09 11:40:00|2486|2480|2486.5|2480.5|2487.3|2481.3|2485.3|2479.3|38
1670586300000|2022-12-09 11:45:00|2487.3|2481.3|2488.8|2482.8|2488.8|2482.8|2486.8|2480.8|46
1670586600000|2022-12-09 11:50:00|2489.3|2483.3|2491.5|2485.5|2491.8|2485.8|2488.3|2482.3|39
1670586900000|2022-12-09 11:55:00|2491.3|2485.3|2490.3|2484.3|2491.8|2485.8|2489.5|2483.5|51
1670587200000|2022-12-09 12:00:00|2490.5|2484.5|2492.5|2486.5|2492.5|2486.5|2489.8|2483.8|35
1670587500000|2022-12-09 12:05:00|2492.3|2486.3|2493.8|2487.8|2495|2489|2492|2486|57
1670587800000|2022-12-09 12:10:00|2493.5|2487.5|2496.5|2490.5|2496.5|2490.5|2493.3|2487.3|45
1670588100000|2022-12-09 12:15:00|2496.8|2490.8|2499|2493|2501|2495|2495.5|2489.5|46
1670588400000|2022-12-09 12:20:00|2499.5|2493.5|2494.8|2488.8|2501.8|2495.8|2494.8|2488.8|37
1670588700000|2022-12-09 12:25:00|2494|2488|2490.5|2484.5|2494.8|2488.8|2489.8|2483.8|64
1670589000000|2022-12-09 12:30:00|2490.8|2484.8|2490.8|2484.8|2491.8|2485.8|2489.3|2483.3|68
1670589300000|2022-12-09 12:35:00|2490.3|2484.3|2489.8|2483.8|2490.8|2484.8|2487.8|2481.8|49
1670589600000|2022-12-09 12:40:00|2490|2484|2491.8|2485.8|2491.8|2485.8|2487.8|2481.8|38
1670589900000|2022-12-09 12:45:00|2491.5|2485.5|2492.8|2486.8|2495.3|2489.3|2490.5|2484.5|39
1670590200000|2022-12-09 12:50:00|2493|2487|2490.5|2484.5|2493.8|2487.8|2490|2484|50
1670590500000|2022-12-09 12:55:00|2490.3|2484.3|2490.4|2484.4|2492.3|2486.3|2486.6|2480.6|111
1670590800000|2022-12-09 13:00:00|2490.3|2484.3|2492.3|2486.3|2496.1|2490.1|2488.6|2482.6|183
1670591100000|2022-12-09 13:05:00|2492|2486|2492.3|2486.3|2495.3|2489.3|2490.6|2484.6|142
1670591400000|2022-12-09 13:10:00|2492.5|2486.5|2491|2485|2494.3|2488.3|2489.8|2483.8|88
1670591700000|2022-12-09 13:15:00|2491.3|2485.3|2493.8|2487.8|2494.5|2488.5|2490.5|2484.5|92
1670592000000|2022-12-09 13:20:00|2494|2488|2494.3|2488.3|2495.5|2489.5|2493.5|2487.5|90
1670592300000|2022-12-09 13:25:00|2494|2488|2493|2487|2494.3|2488.3|2491.3|2485.3|73
1670592600000|2022-12-09 13:30:00|2493.3|2487.3|2490|2484|2493.8|2487.8|2478.8|2472.8|315
1670592900000|2022-12-09 13:35:00|2490.3|2484.3|2491.8|2485.8|2492.8|2486.8|2486.1|2480.1|244
1670593200000|2022-12-09 13:40:00|2491.5|2485.5|2490.5|2484.5|2494.5|2488.5|2490.5|2484.5|180
1670593500000|2022-12-09 13:45:00|2490.8|2484.8|2493.8|2487.8|2497.3|2491.3|2490|2484|123
1670593800000|2022-12-09 13:50:00|2494.3|2488.3|2494.5|2488.5|2497|2491|2491.3|2485.3|148
1670594100000|2022-12-09 13:55:00|2493.3|2487.3|2497.3|2491.3|2497.8|2491.8|2493.3|2487.3|83
1670594400000|2022-12-09 14:00:00|2497|2491|2498|2492|2498.3|2492.3|2496|2490|65
1670594700000|2022-12-09 14:05:00|2498.3|2492.3|2498|2492|2498.5|2492.5|2495.5|2489.5|80
1670595000000|2022-12-09 14:10:00|2498.3|2492.3|2495.8|2489.8|2498.3|2492.3|2494.8|2488.8|124
1670595300000|2022-12-09 14:15:00|2495.5|2489.5|2496.3|2490.3|2500.3|2494.3|2495.3|2489.3|112
1670595600000|2022-12-09 14:20:00|2496.8|2490.8|2498|2492|2498|2492|2496|2490|73
1670595900000|2022-12-09 14:25:00|2498.3|2492.3|2498.3|2492.3|2499.8|2493.8|2496.3|2490.3|105
1670596200000|2022-12-09 14:30:00|2498.5|2492.5|2501.8|2495.8|2502|2496|2497|2491|156
1670596500000|2022-12-09 14:35:00|2502|2496|2501|2495|2506.3|2500.3|2499.5|2493.5|110
1670596800000|2022-12-09 14:40:00|2500.8|2494.8|2497.8|2491.8|2501|2495|2495.8|2489.8|100
1670597100000|2022-12-09 14:45:00|2497.3|2491.3|2495|2489|2498|2492|2494|2488|116
1670597400000|2022-12-09 14:50:00|2494.8|2488.8|2493.3|2487.3|2494.8|2488.8|2490.8|2484.8|140
1670597700000|2022-12-09 14:55:00|2493.5|2487.5|2487.8|2481.8|2494.5|2488.5|2487.8|2481.8|113
1670598000000|2022-12-09 15:00:00|2488|2482|2489|2483|2491.8|2485.8|2487.3|2481.3|234
1670598300000|2022-12-09 15:05:00|2488.8|2482.8|2491.8|2485.8|2493|2487|2487.3|2481.3|121
1670598600000|2022-12-09 15:10:00|2492|2486|2492.3|2486.3|2494.3|2488.3|2489.5|2483.5|170
1670598900000|2022-12-09 15:15:00|2492.5|2486.5|2491.5|2485.5|2492.8|2486.8|2490.3|2484.3|76
1670599200000|2022-12-09 15:20:00|2491.3|2485.3|2492.5|2486.5|2492.8|2486.8|2491|2485|88
1670599500000|2022-12-09 15:25:00|2492.3|2486.3|2493.8|2487.8|2493.8|2487.8|2492.3|2486.3|38
1670599800000|2022-12-09 15:30:00|2493.5|2487.5|2494|2488|2494.5|2488.5|2492|2486|80
1670600100000|2022-12-09 15:35:00|2493.8|2487.8|2495|2489|2495.8|2489.8|2493.8|2487.8|87
1670600400000|2022-12-09 15:40:00|2494.8|2488.8|2490|2484|2496|2490|2489.8|2483.8|126
1670600700000|2022-12-09 15:45:00|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2486|2480|139
1670601000000|2022-12-09 15:50:00|2490.5|2484.5|2484.3|2478.3|2490.5|2484.5|2483|2477|109
1670601300000|2022-12-09 15:55:00|2484|2478|2485.5|2479.5|2487.3|2481.3|2483.5|2477.5|99
1670601600000|2022-12-09 16:00:00|2485.8|2479.8|2489.8|2483.8|2490.5|2484.5|2485.8|2479.8|61
1670601900000|2022-12-09 16:05:00|2490|2484|2491.5|2485.5|2492.8|2486.8|2490|2484|74
1670602200000|2022-12-09 16:10:00|2491.8|2485.8|2493.5|2487.5|2493.5|2487.5|2490|2484|70
1670602500000|2022-12-09 16:15:00|2493.8|2487.8|2492.3|2486.3|2496.5|2490.5|2491.5|2485.5|95
1670602800000|2022-12-09 16:20:00|2492|2486|2487.5|2481.5|2492.5|2486.5|2487.3|2481.3|109
1670603100000|2022-12-09 16:25:00|2487.3|2481.3|2485.3|2479.3|2487.5|2481.5|2483.8|2477.8|80
1670603400000|2022-12-09 16:30:00|2485.5|2479.5|2484.8|2478.8|2487|2481|2482.5|2476.5|136
1670603700000|2022-12-09 16:35:00|2484|2478|2486|2480|2486.8|2480.8|2483.5|2477.5|58
1670604000000|2022-12-09 16:40:00|2485.5|2479.5|2483.3|2477.3|2485.5|2479.5|2482.8|2476.8|88
1670604300000|2022-12-09 16:45:00|2483.5|2477.5|2483|2477|2484.5|2478.5|2482.5|2476.5|89
1670604600000|2022-12-09 16:50:00|2483.3|2477.3|2483.8|2477.8|2484.5|2478.5|2482.8|2476.8|53
1670604900000|2022-12-09 16:55:00|2483.5|2477.5|2483.3|2477.3|2484|2478|2482.8|2476.8|25
1670605200000|2022-12-09 17:00:00|2483|2477|2483|2477|2483.5|2477.5|2482.8|2476.8|70
1670605500000|2022-12-09 17:05:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|29
1670605800000|2022-12-09 17:10:00|2483.5|2477.5|2482.8|2476.8|2483.8|2477.8|2482.8|2476.8|74
1670606100000|2022-12-09 17:15:00|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.5|2476.5|69
1670606400000|2022-12-09 17:20:00|2482.8|2476.8|2483.8|2477.8|2484|2478|2482.5|2476.5|89
1670606700000|2022-12-09 17:25:00|2484|2478|2483.8|2477.8|2484|2478|2482.8|2476.8|41
1670607000000|2022-12-09 17:30:00|2484|2478|2485|2479|2486.8|2480.8|2483.5|2477.5|48
1670607300000|2022-12-09 17:35:00|2484.8|2478.8|2486.3|2480.3|2487|2481|2484.8|2478.8|62
1670607600000|2022-12-09 17:40:00|2486|2480|2486.8|2480.8|2488|2482|2486|2480|115
1670607900000|2022-12-09 17:45:00|2486.5|2480.5|2485|2479|2487|2481|2485|2479|64
1670608200000|2022-12-09 17:50:00|2484.8|2478.8|2484.3|2478.3|2485|2479|2484|2478|63
1670608500000|2022-12-09 17:55:00|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484|2478|57
1670608800000|2022-12-09 18:00:00|2484|2478|2483.3|2477.3|2484.3|2478.3|2483|2477|88
1670609100000|2022-12-09 18:05:00|2483.5|2477.5|2479.8|2473.8|2484|2478|2479|2473|57
1670609400000|2022-12-09 18:10:00|2479.5|2473.5|2480|2474|2480.5|2474.5|2479.5|2473.5|45
1670609700000|2022-12-09 18:15:00|2480.3|2474.3|2476.8|2470.8|2480.3|2474.3|2476.8|2470.8|27
1670610000000|2022-12-09 18:20:00|2476.5|2470.5|2477|2471|2477.5|2471.5|2476.5|2470.5|17
1670610300000|2022-12-09 18:25:00|2476.8|2470.8|2477.3|2471.3|2477.5|2471.5|2476.8|2470.8|65
1670610600000|2022-12-09 18:30:00|2477|2471|2478|2472|2478.5|2472.5|2477|2471|60
1670610900000|2022-12-09 18:35:00|2478.3|2472.3|2477|2471|2478.3|2472.3|2477|2471|33
1670611200000|2022-12-09 18:40:00|2476.8|2470.8|2477.3|2471.3|2477.5|2471.5|2476.8|2470.8|55
1670611500000|2022-12-09 18:45:00|2477|2471|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|35
1670611800000|2022-12-09 18:50:00|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.3|2470.3|29
1670612100000|2022-12-09 18:55:00|2481.3|2466.3|2479.8|2464.8|2481.8|2466.8|2478.8|2463.8|10
1670806800000|2022-12-12 01:00:00|2480.3|2465.3|2460.9|2454.9|2480.3|2465.3|2456.9|2450.9|30
1670807100000|2022-12-12 01:05:00|2461.1|2455.1|2456.3|2450.3|2461.1|2455.1|2455.5|2449.5|148
1670807400000|2022-12-12 01:10:00|2456|2450|2446.9|2440.9|2459.3|2453.3|2446.4|2440.4|130
1670807700000|2022-12-12 01:15:00|2446.6|2440.6|2451.3|2445.3|2452|2446|2445.9|2439.9|76
1670808000000|2022-12-12 01:20:00|2451.5|2445.5|2452.3|2446.3|2453.3|2447.3|2450.3|2444.3|48
1670808300000|2022-12-12 01:25:00|2452.5|2446.5|2454.8|2448.8|2458.8|2452.8|2450.8|2444.8|57
1670808600000|2022-12-12 01:30:00|2455|2449|2461|2455|2462|2456|2454.8|2448.8|104
1670808900000|2022-12-12 01:35:00|2460.3|2454.3|2458.5|2452.5|2460.3|2454.3|2453.5|2447.5|98
1670809200000|2022-12-12 01:40:00|2458.3|2452.3|2454.5|2448.5|2458.5|2452.5|2453.5|2447.5|57
1670809500000|2022-12-12 01:45:00|2454.3|2448.3|2451.8|2445.8|2454.5|2448.5|2451.8|2445.8|104
1670809800000|2022-12-12 01:50:00|2451.5|2445.5|2450.8|2444.8|2451.8|2445.8|2450|2444|92
1670810100000|2022-12-12 01:55:00|2450.3|2444.3|2447.3|2441.3|2450.5|2444.5|2444.8|2438.8|108
1670810400000|2022-12-12 02:00:00|2447|2441|2450.5|2444.5|2451.3|2445.3|2446|2440|63
1670810700000|2022-12-12 02:05:00|2450.8|2444.8|2451.3|2445.3|2452.8|2446.8|2450.3|2444.3|57
1670811000000|2022-12-12 02:10:00|2451.5|2445.5|2449.5|2443.5|2451.8|2445.8|2449.5|2443.5|40
1670811300000|2022-12-12 02:15:00|2449.3|2443.3|2450.8|2444.8|2451.8|2445.8|2449.3|2443.3|26
1670811600000|2022-12-12 02:20:00|2451|2445|2449.8|2443.8|2451.5|2445.5|2448.5|2442.5|43
1670811900000|2022-12-12 02:25:00|2450.3|2444.3|2451.8|2445.8|2452.8|2446.8|2450.3|2444.3|26
1670812200000|2022-12-12 02:30:00|2452|2446|2449.5|2443.5|2452.3|2446.3|2449|2443|24
1670812500000|2022-12-12 02:35:00|2449.8|2443.8|2449.8|2443.8|2450.5|2444.5|2448.5|2442.5|37
1670812800000|2022-12-12 02:40:00|2450|2444|2453.3|2447.3|2455|2449|2450|2444|49
1670813100000|2022-12-12 02:45:00|2453|2447|2454|2448|2454|2448|2451.8|2445.8|24
1670813400000|2022-12-12 02:50:00|2453.8|2447.8|2455.5|2449.5|2457|2451|2452.5|2446.5|61
1670813700000|2022-12-12 02:55:00|2455.8|2449.8|2453.3|2447.3|2456|2450|2452.8|2446.8|26
1670814000000|2022-12-12 03:00:00|2453.5|2447.5|2451.3|2445.3|2453.5|2447.5|2450.3|2444.3|52
1670814300000|2022-12-12 03:05:00|2451|2445|2451.3|2445.3|2452.5|2446.5|2450.8|2444.8|39
1670814600000|2022-12-12 03:10:00|2451|2445|2451.5|2445.5|2451.8|2445.8|2451|2445|23
1670814900000|2022-12-12 03:15:00|2451.3|2445.3|2448|2442|2451.5|2445.5|2448|2442|35
1670815200000|2022-12-12 03:20:00|2447.8|2441.8|2445.8|2439.8|2448.5|2442.5|2445.8|2439.8|46
1670815500000|2022-12-12 03:25:00|2446|2440|2445.3|2439.3|2447.3|2441.3|2445|2439|33
1670815800000|2022-12-12 03:30:00|2445.8|2439.8|2445.8|2439.8|2447|2441|2444.5|2438.5|31
1670816100000|2022-12-12 03:35:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|6
1670816400000|2022-12-12 03:40:00|2446|2440|2446|2440|2446.3|2440.3|2445.8|2439.8|7
1670816700000|2022-12-12 03:45:00|2445.8|2439.8|2444.8|2438.8|2446|2440|2444.5|2438.5|14
1670817000000|2022-12-12 03:50:00|2444|2438|2443|2437|2444|2438|2439.8|2433.8|27
1670817300000|2022-12-12 03:55:00|2442.8|2436.8|2442.8|2436.8|2443.5|2437.5|2441.3|2435.3|16
1670817600000|2022-12-12 04:00:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.3|2435.3|20
1670817900000|2022-12-12 04:05:00|2441.3|2435.3|2442.8|2436.8|2443|2437|2441.3|2435.3|13
1670818200000|2022-12-12 04:10:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2440.3|2434.3|15
1670818500000|2022-12-12 04:15:00|2441.3|2435.3|2440.5|2434.5|2441.8|2435.8|2439.5|2433.5|32
1670818800000|2022-12-12 04:20:00|2440.3|2434.3|2438.3|2432.3|2440.3|2434.3|2437.5|2431.5|29
1670819100000|2022-12-12 04:25:00|2438.5|2432.5|2440.3|2434.3|2440.3|2434.3|2438.5|2432.5|14
1670819400000|2022-12-12 04:30:00|2440.5|2434.5|2443|2437|2443.8|2437.8|2440.5|2434.5|8
1670819700000|2022-12-12 04:35:00|2443.3|2437.3|2446.5|2440.5|2447.3|2441.3|2443|2437|18
1670820000000|2022-12-12 04:40:00|2446.8|2440.8|2445.8|2439.8|2447|2441|2445.5|2439.5|9
1670820300000|2022-12-12 04:45:00|2445.5|2439.5|2446.8|2440.8|2446.8|2440.8|2445.5|2439.5|6
1670820600000|2022-12-12 04:50:00|2447|2441|2447.5|2441.5|2448.5|2442.5|2447|2441|10
1670820900000|2022-12-12 04:55:00|2447.8|2441.8|2449.5|2443.5|2449.5|2443.5|2447.8|2441.8|11
1670821200000|2022-12-12 05:00:00|2449.3|2443.3|2449|2443|2449.3|2443.3|2448.5|2442.5|24
1670821500000|2022-12-12 05:05:00|2448.8|2442.8|2448.8|2442.8|2449|2443|2446.8|2440.8|20
1670821800000|2022-12-12 05:10:00|2448.5|2442.5|2445.5|2439.5|2448.5|2442.5|2445|2439|22
1670822100000|2022-12-12 05:15:00|2445.8|2439.8|2448|2442|2448|2442|2445.8|2439.8|9
1670822400000|2022-12-12 05:20:00|2448.3|2442.3|2447.3|2441.3|2448.8|2442.8|2447|2441|28
1670822700000|2022-12-12 05:25:00|2447.5|2441.5|2449|2443|2449.3|2443.3|2447.5|2441.5|16
1670823000000|2022-12-12 05:30:00|2448.8|2442.8|2450|2444|2451|2445|2447.5|2441.5|44
1670823300000|2022-12-12 05:35:00|2450.3|2444.3|2452.5|2446.5|2452.5|2446.5|2449.8|2443.8|22
1670823600000|2022-12-12 05:40:00|2452.8|2446.8|2453.3|2447.3|2454.3|2448.3|2449|2443|57
1670823900000|2022-12-12 05:45:00|2453|2447|2448.3|2442.3|2453.3|2447.3|2448.3|2442.3|50
1670824200000|2022-12-12 05:50:00|2448.5|2442.5|2447.8|2441.8|2449|2443|2447.3|2441.3|34
1670824500000|2022-12-12 05:55:00|2447.5|2441.5|2448.3|2442.3|2449.3|2443.3|2447|2441|31
1670824800000|2022-12-12 06:00:00|2448|2442|2449|2443|2449.5|2443.5|2446.8|2440.8|20
1670825100000|2022-12-12 06:05:00|2448.8|2442.8|2450.3|2444.3|2450.5|2444.5|2448.3|2442.3|29
1670825400000|2022-12-12 06:10:00|2450|2444|2450|2444|2450.3|2444.3|2449.8|2443.8|15
1670825700000|2022-12-12 06:15:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|17
1670826000000|2022-12-12 06:20:00|2450|2444|2449.8|2443.8|2450.3|2444.3|2449.5|2443.5|24
1670826300000|2022-12-12 06:25:00|2450|2444|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|15
1670826600000|2022-12-12 06:30:00|2450.8|2444.8|2452|2446|2453.3|2447.3|2450.8|2444.8|32
1670826900000|2022-12-12 06:35:00|2452.3|2446.3|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|5
1670827200000|2022-12-12 06:40:00|2451|2445|2452|2446|2452|2446|2451|2445|5
1670827500000|2022-12-12 06:45:00|2452.5|2446.5|2454.8|2448.8|2455.8|2449.8|2452.5|2446.5|27
1670827800000|2022-12-12 06:50:00|2455|2449|2453.8|2447.8|2455|2449|2452|2446|29
1670828100000|2022-12-12 06:55:00|2453.5|2447.5|2454.3|2448.3|2455.5|2449.5|2453.3|2447.3|22
1670828400000|2022-12-12 07:00:00|2454|2448|2455.3|2449.3|2456|2450|2452.8|2446.8|38
1670828700000|2022-12-12 07:05:00|2455|2449|2456.3|2450.3|2456.3|2450.3|2453.8|2447.8|31
1670829000000|2022-12-12 07:10:00|2456.5|2450.5|2457.8|2451.8|2459.5|2453.5|2455.8|2449.8|27
1670829300000|2022-12-12 07:15:00|2458|2452|2460.8|2454.8|2461.3|2455.3|2457.8|2451.8|27
1670829600000|2022-12-12 07:20:00|2460.3|2454.3|2460|2454|2460.5|2454.5|2459|2453|27
1670829900000|2022-12-12 07:25:00|2459.8|2453.8|2461.3|2455.3|2462|2456|2459|2453|45
1670830200000|2022-12-12 07:30:00|2460.5|2454.5|2458|2452|2460.5|2454.5|2458|2452|41
1670830500000|2022-12-12 07:35:00|2457.5|2451.5|2457.5|2451.5|2459.3|2453.3|2457.5|2451.5|36
1670830800000|2022-12-12 07:40:00|2458|2452|2465|2459|2466.3|2460.3|2458|2452|42
1670831100000|2022-12-12 07:45:00|2464.5|2458.5|2467.8|2461.8|2468.5|2462.5|2464.5|2458.5|42
1670831400000|2022-12-12 07:50:00|2467.5|2461.5|2466.3|2460.3|2468.5|2462.5|2465.5|2459.5|46
1670831700000|2022-12-12 07:55:00|2466.5|2460.5|2469.1|2463.1|2469.3|2463.3|2465.3|2459.3|72
1670832000000|2022-12-12 08:00:00|2468.1|2462.1|2458.5|2452.5|2468.9|2462.9|2457.5|2451.5|90
1670832300000|2022-12-12 08:05:00|2459|2453|2458|2452|2464|2458|2457.8|2451.8|72
1670832600000|2022-12-12 08:10:00|2457.8|2451.8|2461|2455|2464.5|2458.5|2457.8|2451.8|53
1670832900000|2022-12-12 08:15:00|2460.8|2454.8|2457.3|2451.3|2461|2455|2455.8|2449.8|47
1670833200000|2022-12-12 08:20:00|2457|2451|2456.3|2450.3|2459|2453|2456.3|2450.3|56
1670833500000|2022-12-12 08:25:00|2456|2450|2455.8|2449.8|2459.3|2453.3|2455.5|2449.5|56
1670833800000|2022-12-12 08:30:00|2456.3|2450.3|2460.3|2454.3|2461|2455|2455.8|2449.8|29
1670834100000|2022-12-12 08:35:00|2459.8|2453.8|2461.8|2455.8|2463|2457|2459|2453|34
1670834400000|2022-12-12 08:40:00|2462|2456|2461.8|2455.8|2462.3|2456.3|2459.3|2453.3|29
1670834700000|2022-12-12 08:45:00|2462|2456|2461.5|2455.5|2462.3|2456.3|2459|2453|36
1670835000000|2022-12-12 08:50:00|2461.3|2455.3|2462|2456|2464|2458|2461|2455|33
1670835300000|2022-12-12 08:55:00|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.5|2454.5|28
1670835600000|2022-12-12 09:00:00|2460.3|2454.3|2457|2451|2460.3|2454.3|2455.8|2449.8|68
1670835900000|2022-12-12 09:05:00|2456.8|2450.8|2455.3|2449.3|2457.8|2451.8|2455.3|2449.3|50
1670836200000|2022-12-12 09:10:00|2455.5|2449.5|2456.3|2450.3|2456.5|2450.5|2453.3|2447.3|35
1670836500000|2022-12-12 09:15:00|2456|2450|2447|2441|2456.3|2450.3|2446.5|2440.5|73
1670836800000|2022-12-12 09:20:00|2446.5|2440.5|2449.3|2443.3|2450.8|2444.8|2445.5|2439.5|56
1670837100000|2022-12-12 09:25:00|2449|2443|2445.3|2439.3|2451.3|2445.3|2444.5|2438.5|56
1670837400000|2022-12-12 09:30:00|2445.5|2439.5|2449|2443|2450|2444|2445.5|2439.5|76
1670837700000|2022-12-12 09:35:00|2449.3|2443.3|2455.3|2449.3|2455.8|2449.8|2449.3|2443.3|59
1670838000000|2022-12-12 09:40:00|2455|2449|2452.3|2446.3|2457|2451|2451.5|2445.5|58
1670838300000|2022-12-12 09:45:00|2452.5|2446.5|2453.5|2447.5|2455|2449|2452|2446|66
1670838600000|2022-12-12 09:50:00|2453|2447|2454.3|2448.3|2454.5|2448.5|2451|2445|57
1670838900000|2022-12-12 09:55:00|2454|2448|2449|2443|2456|2450|2449|2443|94
1670839200000|2022-12-12 10:00:00|2448.8|2442.8|2446|2440|2449|2443|2445.5|2439.5|62
1670839500000|2022-12-12 10:05:00|2446.3|2440.3|2449|2443|2449.5|2443.5|2446|2440|53
1670839800000|2022-12-12 10:10:00|2449.3|2443.3|2451.8|2445.8|2452.3|2446.3|2449.3|2443.3|50
1670840100000|2022-12-12 10:15:00|2451.5|2445.5|2450.8|2444.8|2454|2448|2450.5|2444.5|58
1670840400000|2022-12-12 10:20:00|2451|2445|2450.3|2444.3|2453.8|2447.8|2448.8|2442.8|61
1670840700000|2022-12-12 10:25:00|2450.5|2444.5|2452|2446|2452.3|2446.3|2449.8|2443.8|29
1670841000000|2022-12-12 10:30:00|2452.5|2446.5|2451|2445|2452.8|2446.8|2448.8|2442.8|33
1670841300000|2022-12-12 10:35:00|2451.3|2445.3|2451|2445|2452|2446|2449.5|2443.5|42
1670841600000|2022-12-12 10:40:00|2450.8|2444.8|2453|2447|2454.3|2448.3|2450.8|2444.8|30
1670841900000|2022-12-12 10:45:00|2452.8|2446.8|2452.8|2446.8|2453.3|2447.3|2451.3|2445.3|22
1670842200000|2022-12-12 10:50:00|2453|2447|2452.8|2446.8|2456|2450|2452.8|2446.8|27
1670842500000|2022-12-12 10:55:00|2453|2447|2448.3|2442.3|2453|2447|2448.3|2442.3|39
1670842800000|2022-12-12 11:00:00|2448|2442|2449.5|2443.5|2450|2444|2446.5|2440.5|44
1670843100000|2022-12-12 11:05:00|2449.8|2443.8|2452|2446|2452.8|2446.8|2449.8|2443.8|27
1670843400000|2022-12-12 11:10:00|2452.3|2446.3|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|8
1670843700000|2022-12-12 11:15:00|2452|2446|2452.3|2446.3|2453|2447|2451.8|2445.8|21
1670844000000|2022-12-12 11:20:00|2452|2446|2453.5|2447.5|2455|2449|2452|2446|30
1670844300000|2022-12-12 11:25:00|2453.3|2447.3|2454.8|2448.8|2455|2449|2453|2447|40
1670844600000|2022-12-12 11:30:00|2454.5|2448.5|2454.8|2448.8|2455.3|2449.3|2453.5|2447.5|31
1670844900000|2022-12-12 11:35:00|2455|2449|2457|2451|2457.3|2451.3|2454.5|2448.5|54
1670845200000|2022-12-12 11:40:00|2456.8|2450.8|2457|2451|2459.3|2453.3|2456.3|2450.3|46
1670845500000|2022-12-12 11:45:00|2456.8|2450.8|2458|2452|2458.3|2452.3|2455.8|2449.8|36
1670845800000|2022-12-12 11:50:00|2458.3|2452.3|2458|2452|2458.8|2452.8|2457|2451|22
1670846100000|2022-12-12 11:55:00|2458.3|2452.3|2453.8|2447.8|2458.8|2452.8|2453.8|2447.8|54
1670846400000|2022-12-12 12:00:00|2453.5|2447.5|2454|2448|2454.3|2448.3|2453.3|2447.3|14
1670846700000|2022-12-12 12:05:00|2453.8|2447.8|2454.8|2448.8|2456.5|2450.5|2453.8|2447.8|31
1670847000000|2022-12-12 12:10:00|2454.5|2448.5|2454.3|2448.3|2455.5|2449.5|2454.3|2448.3|20
1670847300000|2022-12-12 12:15:00|2453.8|2447.8|2448.5|2442.5|2453.8|2447.8|2448.3|2442.3|53
1670847600000|2022-12-12 12:20:00|2448.8|2442.8|2454.3|2448.3|2455.8|2449.8|2448.8|2442.8|59
1670847900000|2022-12-12 12:25:00|2454.5|2448.5|2454.8|2448.8|2455.3|2449.3|2454.3|2448.3|43
1670848200000|2022-12-12 12:30:00|2454.5|2448.5|2451.3|2445.3|2456.3|2450.3|2451.3|2445.3|67
1670848500000|2022-12-12 12:35:00|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2448.3|2442.3|81
1670848800000|2022-12-12 12:40:00|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2449|2443|36
1670849100000|2022-12-12 12:45:00|2451|2445|2451.3|2445.3|2451.5|2445.5|2449.8|2443.8|39
1670849400000|2022-12-12 12:50:00|2451|2445|2449.8|2443.8|2451.8|2445.8|2448|2442|52
1670849700000|2022-12-12 12:55:00|2450|2444|2436|2430|2452.8|2446.8|2434|2428|200
1670850000000|2022-12-12 13:00:00|2435.8|2429.8|2431.8|2425.8|2437.3|2431.3|2425.3|2419.3|225
1670850300000|2022-12-12 13:05:00|2431.5|2425.5|2433.5|2427.5|2436.5|2430.5|2429|2423|104
1670850600000|2022-12-12 13:10:00|2433.8|2427.8|2436.5|2430.5|2437.3|2431.3|2433.8|2427.8|74
1670850900000|2022-12-12 13:15:00|2436.8|2430.8|2435.5|2429.5|2440.3|2434.3|2435.3|2429.3|89
1670851200000|2022-12-12 13:20:00|2435.3|2429.3|2431.5|2425.5|2435.3|2429.3|2430.3|2424.3|70
1670851500000|2022-12-12 13:25:00|2431.8|2425.8|2434.3|2428.3|2434.5|2428.5|2431.5|2425.5|44
1670851800000|2022-12-12 13:30:00|2434|2428|2437|2431|2437.3|2431.3|2433|2427|29
1670852100000|2022-12-12 13:35:00|2437.3|2431.3|2440.8|2434.8|2441|2435|2437.3|2431.3|63
1670852400000|2022-12-12 13:40:00|2440.5|2434.5|2440.3|2434.3|2441.8|2435.8|2439.5|2433.5|57
1670852700000|2022-12-12 13:45:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2435.8|2429.8|54
1670853000000|2022-12-12 13:50:00|2440|2434|2438.8|2432.8|2441.8|2435.8|2438.3|2432.3|56
1670853300000|2022-12-12 13:55:00|2438.5|2432.5|2433|2427|2438.5|2432.5|2432.5|2426.5|84
1670853600000|2022-12-12 14:00:00|2432.8|2426.8|2433|2427|2434.3|2428.3|2430|2424|94
1670853900000|2022-12-12 14:05:00|2432.5|2426.5|2436.8|2430.8|2437.3|2431.3|2430.3|2424.3|114
1670854200000|2022-12-12 14:10:00|2437|2431|2438.8|2432.8|2438.8|2432.8|2434.8|2428.8|64
1670854500000|2022-12-12 14:15:00|2438.5|2432.5|2440.3|2434.3|2440.5|2434.5|2436.3|2430.3|53
1670854800000|2022-12-12 14:20:00|2440|2434|2442|2436|2444.5|2438.5|2439|2433|62
1670855100000|2022-12-12 14:25:00|2442.3|2436.3|2444.5|2438.5|2445|2439|2440.8|2434.8|102
1670855400000|2022-12-12 14:30:00|2444.3|2438.3|2441|2435|2444.3|2438.3|2440.3|2434.3|130
1670855700000|2022-12-12 14:35:00|2441.3|2435.3|2434.5|2428.5|2442.8|2436.8|2433|2427|156
1670856000000|2022-12-12 14:40:00|2434.3|2428.3|2428.3|2422.3|2436.5|2430.5|2428|2422|105
1670856300000|2022-12-12 14:45:00|2428|2422|2430.8|2424.8|2431|2425|2425.8|2419.8|156
1670856600000|2022-12-12 14:50:00|2430.5|2424.5|2426.3|2420.3|2430.8|2424.8|2425.3|2419.3|99
1670856900000|2022-12-12 14:55:00|2425.8|2419.8|2425.3|2419.3|2429|2423|2425.3|2419.3|92
1670857200000|2022-12-12 15:00:00|2425|2419|2426.8|2420.8|2426.8|2420.8|2425|2419|82
1670857500000|2022-12-12 15:05:00|2426.5|2420.5|2427.8|2421.8|2429.3|2423.3|2426.3|2420.3|99
1670857800000|2022-12-12 15:10:00|2427.5|2421.5|2428|2422|2430.5|2424.5|2426.8|2420.8|101
1670858100000|2022-12-12 15:15:00|2427.8|2421.8|2425.8|2419.8|2428|2422|2425.3|2419.3|79
1670858400000|2022-12-12 15:20:00|2425.5|2419.5|2425.3|2419.3|2426.8|2420.8|2425|2419|65
1670858700000|2022-12-12 15:25:00|2425.5|2419.5|2427.5|2421.5|2429|2423|2425.5|2419.5|77
1670859000000|2022-12-12 15:30:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2425.3|2419.3|61
1670859300000|2022-12-12 15:35:00|2426.8|2420.8|2424.5|2418.5|2426.8|2420.8|2424|2418|54
1670859600000|2022-12-12 15:40:00|2424.3|2418.3|2423.3|2417.3|2424.5|2418.5|2419.3|2413.3|111
1670859900000|2022-12-12 15:45:00|2423.5|2417.5|2425|2419|2426.3|2420.3|2423.3|2417.3|70
1670860200000|2022-12-12 15:50:00|2425.8|2419.8|2427.3|2421.3|2430.5|2424.5|2425.3|2419.3|66
1670860500000|2022-12-12 15:55:00|2427.5|2421.5|2426|2420|2428.8|2422.8|2425|2419|94
1670860800000|2022-12-12 16:00:00|2425.8|2419.8|2419.8|2413.8|2426.3|2420.3|2419.3|2413.3|95
1670861100000|2022-12-12 16:05:00|2420.3|2414.3|2416.3|2410.3|2422.8|2416.8|2415.5|2409.5|129
1670861400000|2022-12-12 16:10:00|2416|2410|2413.5|2407.5|2416.3|2410.3|2413.3|2407.3|85
1670861700000|2022-12-12 16:15:00|2413|2407|2406.5|2400.5|2413|2407|2406.3|2400.3|104
1670862000000|2022-12-12 16:20:00|2406.3|2400.3|2412.3|2406.3|2413.8|2407.8|2406|2400|95
1670862300000|2022-12-12 16:25:00|2412.5|2406.5|2414.5|2408.5|2418.3|2412.3|2412|2406|78
1670862600000|2022-12-12 16:30:00|2414.3|2408.3|2418.3|2412.3|2419.8|2413.8|2414.3|2408.3|87
1670862900000|2022-12-12 16:35:00|2418.5|2412.5|2415.5|2409.5|2418.5|2412.5|2415.5|2409.5|49
1670863200000|2022-12-12 16:40:00|2415.8|2409.8|2415.3|2409.3|2416.8|2410.8|2413.8|2407.8|66
1670863500000|2022-12-12 16:45:00|2415.5|2409.5|2416.5|2410.5|2417.3|2411.3|2415.3|2409.3|44
1670863800000|2022-12-12 16:50:00|2416.3|2410.3|2413.5|2407.5|2416.3|2410.3|2411.5|2405.5|64
1670864100000|2022-12-12 16:55:00|2413.3|2407.3|2414.5|2408.5|2415.5|2409.5|2413.3|2407.3|54
1670864400000|2022-12-12 17:00:00|2414.8|2408.8|2413.8|2407.8|2415.5|2409.5|2413.5|2407.5|77
1670864700000|2022-12-12 17:05:00|2414|2408|2414|2408|2415.3|2409.3|2414|2408|24
1670865000000|2022-12-12 17:10:00|2413.8|2407.8|2413.3|2407.3|2414.3|2408.3|2412.5|2406.5|55
1670865300000|2022-12-12 17:15:00|2413.5|2407.5|2415.3|2409.3|2415.3|2409.3|2413.3|2407.3|58
1670865600000|2022-12-12 17:20:00|2415.5|2409.5|2414.3|2408.3|2415.5|2409.5|2414.3|2408.3|43
1670865900000|2022-12-12 17:25:00|2414.5|2408.5|2413.8|2407.8|2414.8|2408.8|2413.8|2407.8|45
1670866200000|2022-12-12 17:30:00|2413.5|2407.5|2415|2409|2415|2409|2413.3|2407.3|52
1670866500000|2022-12-12 17:35:00|2414.8|2408.8|2415.5|2409.5|2416|2410|2414.8|2408.8|62
1670866800000|2022-12-12 17:40:00|2415.3|2409.3|2415.3|2409.3|2415.5|2409.5|2415|2409|91
1670867100000|2022-12-12 17:45:00|2415.5|2409.5|2414.8|2408.8|2416|2410|2414.3|2408.3|36
1670867400000|2022-12-12 17:50:00|2414.5|2408.5|2415.5|2409.5|2416.3|2410.3|2414.5|2408.5|30
1670867700000|2022-12-12 17:55:00|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|20
1670868000000|2022-12-12 18:00:00|2415.3|2409.3|2414.8|2408.8|2415.8|2409.8|2414.3|2408.3|74
1670868300000|2022-12-12 18:05:00|2415|2409|2415.5|2409.5|2415.8|2409.8|2414.5|2408.5|86
1670868600000|2022-12-12 18:10:00|2415.8|2409.8|2414.5|2408.5|2416|2410|2414|2408|80
1670868900000|2022-12-12 18:15:00|2414.3|2408.3|2414|2408|2414.8|2408.8|2413|2407|93
1670869200000|2022-12-12 18:20:00|2413.8|2407.8|2413.8|2407.8|2414.3|2408.3|2413|2407|85
1670869500000|2022-12-12 18:25:00|2414|2408|2416.3|2410.3|2416.5|2410.5|2413.8|2407.8|49
1670869800000|2022-12-12 18:30:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2415.8|2409.8|114
1670870100000|2022-12-12 18:35:00|2416.3|2410.3|2415.3|2409.3|2417.3|2411.3|2414.5|2408.5|81
1670870400000|2022-12-12 18:40:00|2415|2409|2415.3|2409.3|2415.5|2409.5|2415|2409|78
1670870700000|2022-12-12 18:45:00|2415|2409|2415.8|2409.8|2416|2410|2415|2409|48
1670871000000|2022-12-12 18:50:00|2416|2410|2414.4|2408.4|2417|2411|2414.3|2408.3|60
1670871300000|2022-12-12 18:55:00|2414.8|2408.8|2420.3|2405.3|2421|2408.8|2414.8|2404.3|6
1670893200000|2022-12-13 01:00:00|2419|2413|2416.4|2410.4|2420|2414|2416.1|2410.1|36
1670893500000|2022-12-13 01:05:00|2416.1|2410.1|2423.9|2417.9|2423.9|2417.9|2416.1|2410.1|113
1670893800000|2022-12-13 01:10:00|2424.1|2418.1|2425.3|2419.3|2426|2420|2423.5|2417.5|59
1670894100000|2022-12-13 01:15:00|2425|2419|2425.3|2419.3|2425.5|2419.5|2423.5|2417.5|78
1670894400000|2022-12-13 01:20:00|2425.5|2419.5|2429.3|2423.3|2429.5|2423.5|2425.3|2419.3|59
1670894700000|2022-12-13 01:25:00|2429|2423|2430|2424|2430.3|2424.3|2428.3|2422.3|73
1670895000000|2022-12-13 01:30:00|2430.3|2424.3|2429.5|2423.5|2430.5|2424.5|2428.5|2422.5|37
1670895300000|2022-12-13 01:35:00|2429.8|2423.8|2428|2422|2430.8|2424.8|2427.8|2421.8|22
1670895600000|2022-12-13 01:40:00|2428.3|2422.3|2429.8|2423.8|2429.8|2423.8|2427.8|2421.8|49
1670895900000|2022-12-13 01:45:00|2430|2424|2429.8|2423.8|2430.5|2424.5|2427.8|2421.8|95
1670896200000|2022-12-13 01:50:00|2429.5|2423.5|2430.8|2424.8|2430.8|2424.8|2429.5|2423.5|36
1670896500000|2022-12-13 01:55:00|2431|2425|2428.5|2422.5|2431|2425|2427.8|2421.8|69
1670896800000|2022-12-13 02:00:00|2428.3|2422.3|2430|2424|2430|2424|2427.8|2421.8|32
1670897100000|2022-12-13 02:05:00|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|21
1670897400000|2022-12-13 02:10:00|2430.5|2424.5|2429.8|2423.8|2430.8|2424.8|2429.5|2423.5|32
1670897700000|2022-12-13 02:15:00|2429.5|2423.5|2430|2424|2430.3|2424.3|2429.5|2423.5|19
1670898000000|2022-12-13 02:20:00|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|33
1670898300000|2022-12-13 02:25:00|2430|2424|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|13
1670898600000|2022-12-13 02:30:00|2429.3|2423.3|2430.3|2424.3|2430.5|2424.5|2429.3|2423.3|90
1670898900000|2022-12-13 02:35:00|2430|2424|2431.8|2425.8|2432.3|2426.3|2429.8|2423.8|29
1670899200000|2022-12-13 02:40:00|2432|2426|2431.3|2425.3|2432.3|2426.3|2430.5|2424.5|35
1670899500000|2022-12-13 02:45:00|2431|2425|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|28
1670899800000|2022-12-13 02:50:00|2430.5|2424.5|2431|2425|2431.5|2425.5|2430.5|2424.5|45
1670900100000|2022-12-13 02:55:00|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|27
1670900400000|2022-12-13 03:00:00|2431.3|2425.3|2430.5|2424.5|2432|2426|2430.5|2424.5|28
1670900700000|2022-12-13 03:05:00|2430.3|2424.3|2428.5|2422.5|2430.3|2424.3|2428|2422|49
1670901000000|2022-12-13 03:10:00|2428.8|2422.8|2428.5|2422.5|2429|2423|2428|2422|35
1670901300000|2022-12-13 03:15:00|2428.3|2422.3|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|30
1670901600000|2022-12-13 03:20:00|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.3|2421.3|27
1670901900000|2022-12-13 03:25:00|2428|2422|2426.8|2420.8|2428|2422|2425.8|2419.8|16
1670902200000|2022-12-13 03:30:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|24
1670902500000|2022-12-13 03:35:00|2426.5|2420.5|2426.8|2420.8|2427|2421|2426.5|2420.5|16
1670902800000|2022-12-13 03:40:00|2425.8|2419.8|2425|2419|2425.8|2419.8|2424.8|2418.8|8
1670903100000|2022-12-13 03:45:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424|2418|16
1670903400000|2022-12-13 03:50:00|2424.3|2418.3|2424|2418|2424.8|2418.8|2423.8|2417.8|26
1670903700000|2022-12-13 03:55:00|2423.8|2417.8|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|15
1670904000000|2022-12-13 04:00:00|2424.5|2418.5|2424.3|2418.3|2425|2419|2424.3|2418.3|25
1670904300000|2022-12-13 04:05:00|2423.8|2417.8|2424.3|2418.3|2424.8|2418.8|2423.8|2417.8|16
1670904600000|2022-12-13 04:10:00|2424.5|2418.5|2425|2419|2425.5|2419.5|2424|2418|33
1670904900000|2022-12-13 04:15:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2424.5|2418.5|13
1670905200000|2022-12-13 04:20:00|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|22
1670905500000|2022-12-13 04:25:00|2425.5|2419.5|2425.3|2419.3|2426.8|2420.8|2424.8|2418.8|15
1670905800000|2022-12-13 04:30:00|2425|2419|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|16
1670906100000|2022-12-13 04:35:00|2425.8|2419.8|2426|2420|2426|2420|2424.8|2418.8|22
1670906400000|2022-12-13 04:40:00|2426.5|2420.5|2426.5|2420.5|2427.3|2421.3|2424.8|2418.8|19
1670906700000|2022-12-13 04:45:00|2426.8|2420.8|2427|2421|2427|2421|2424.8|2418.8|27
1670907000000|2022-12-13 04:50:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|10
1670907300000|2022-12-13 04:55:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1670907600000|2022-12-13 05:00:00|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|3
1670907900000|2022-12-13 05:05:00|2427.8|2421.8|2428|2422|2428.3|2422.3|2427.5|2421.5|29
1670908200000|2022-12-13 05:10:00|2427.8|2421.8|2428.5|2422.5|2428.8|2422.8|2427.8|2421.8|18
1670908500000|2022-12-13 05:15:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|4
1670908800000|2022-12-13 05:20:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|6
1670909100000|2022-12-13 05:25:00|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2427.3|2421.3|6
1670909400000|2022-12-13 05:30:00|2427.5|2421.5|2428.3|2422.3|2428.8|2422.8|2427.5|2421.5|70
1670909700000|2022-12-13 05:35:00|2428|2422|2429.8|2423.8|2430|2424|2427.8|2421.8|48
1670910000000|2022-12-13 05:40:00|2430|2424|2429.5|2423.5|2430.5|2424.5|2428.8|2422.8|33
1670910300000|2022-12-13 05:45:00|2429.3|2423.3|2429.5|2423.5|2429.8|2423.8|2428.8|2422.8|37
1670910600000|2022-12-13 05:50:00|2429.3|2423.3|2427.5|2421.5|2430|2424|2427.5|2421.5|55
1670910900000|2022-12-13 05:55:00|2427.8|2421.8|2428.3|2422.3|2428.8|2422.8|2427.5|2421.5|26
1670911200000|2022-12-13 06:00:00|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.3|2421.3|26
1670911500000|2022-12-13 06:05:00|2427.5|2421.5|2423.8|2417.8|2427.8|2421.8|2423.5|2417.5|26
1670911800000|2022-12-13 06:10:00|2424|2418|2425|2419|2425.5|2419.5|2424|2418|47
1670912100000|2022-12-13 06:15:00|2424.8|2418.8|2424.8|2418.8|2425.3|2419.3|2424.5|2418.5|21
1670912400000|2022-12-13 06:20:00|2424.5|2418.5|2425.8|2419.8|2426.3|2420.3|2424.3|2418.3|21
1670912700000|2022-12-13 06:25:00|2425.5|2419.5|2424.3|2418.3|2425.8|2419.8|2424.3|2418.3|22
1670913000000|2022-12-13 06:30:00|2424.5|2418.5|2425.8|2419.8|2426.3|2420.3|2424.3|2418.3|25
1670913300000|2022-12-13 06:35:00|2426|2420|2426.3|2420.3|2427|2421|2425.5|2419.5|33
1670913600000|2022-12-13 06:40:00|2426|2420|2427.5|2421.5|2427.5|2421.5|2425.8|2419.8|38
1670913900000|2022-12-13 06:45:00|2427.8|2421.8|2425.8|2419.8|2428.8|2422.8|2425.8|2419.8|33
1670914200000|2022-12-13 06:50:00|2426|2420|2426|2420|2426.8|2420.8|2425.8|2419.8|24
1670914500000|2022-12-13 06:55:00|2426.3|2420.3|2428.5|2422.5|2428.8|2422.8|2426|2420|50
1670914800000|2022-12-13 07:00:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2426.5|2420.5|33
1670915100000|2022-12-13 07:05:00|2428|2422|2428.3|2422.3|2429.8|2423.8|2427.5|2421.5|29
1670915400000|2022-12-13 07:10:00|2428.5|2422.5|2427.8|2421.8|2429.3|2423.3|2427.8|2421.8|24
1670915700000|2022-12-13 07:15:00|2428|2422|2428|2422|2429.8|2423.8|2427.5|2421.5|20
1670916000000|2022-12-13 07:20:00|2427.8|2421.8|2427.8|2421.8|2429.5|2423.5|2427.5|2421.5|18
1670916300000|2022-12-13 07:25:00|2428|2422|2428.5|2422.5|2428.5|2422.5|2427.8|2421.8|32
1670916600000|2022-12-13 07:30:00|2428.8|2422.8|2425.8|2419.8|2430|2424|2425.8|2419.8|49
1670916900000|2022-12-13 07:35:00|2425.5|2419.5|2427.8|2421.8|2428|2422|2424.3|2418.3|42
1670917200000|2022-12-13 07:40:00|2427.5|2421.5|2428|2422|2428.8|2422.8|2426.5|2420.5|30
1670917500000|2022-12-13 07:45:00|2428.3|2422.3|2425.5|2419.5|2428.3|2422.3|2425.5|2419.5|20
1670917800000|2022-12-13 07:50:00|2425.3|2419.3|2424.5|2418.5|2426.3|2420.3|2424|2418|35
1670918100000|2022-12-13 07:55:00|2424.3|2418.3|2423.8|2417.8|2425.3|2419.3|2422.8|2416.8|58
1670918400000|2022-12-13 08:00:00|2423.5|2417.5|2419.8|2413.8|2426.6|2420.6|2419.8|2413.8|90
1670918700000|2022-12-13 08:05:00|2419.5|2413.5|2420.5|2414.5|2423|2417|2419.3|2413.3|67
1670919000000|2022-12-13 08:10:00|2420.3|2414.3|2423.3|2417.3|2423.5|2417.5|2419.5|2413.5|44
1670919300000|2022-12-13 08:15:00|2422.8|2416.8|2424.8|2418.8|2425.5|2419.5|2421.8|2415.8|52
1670919600000|2022-12-13 08:20:00|2424.5|2418.5|2425.3|2419.3|2426.5|2420.5|2422.8|2416.8|52
1670919900000|2022-12-13 08:25:00|2425|2419|2422.3|2416.3|2425|2419|2420.8|2414.8|71
1670920200000|2022-12-13 08:30:00|2422.5|2416.5|2424.8|2418.8|2424.8|2418.8|2422|2416|33
1670920500000|2022-12-13 08:35:00|2424.5|2418.5|2424.8|2418.8|2425|2419|2422|2416|38
1670920800000|2022-12-13 08:40:00|2424.5|2418.5|2424|2418|2425.3|2419.3|2423.8|2417.8|26
1670921100000|2022-12-13 08:45:00|2423.8|2417.8|2422.8|2416.8|2425.5|2419.5|2422.3|2416.3|47
1670921400000|2022-12-13 08:50:00|2422.5|2416.5|2421|2415|2423.3|2417.3|2420.3|2414.3|33
1670921700000|2022-12-13 08:55:00|2421.5|2415.5|2423.8|2417.8|2423.8|2417.8|2421|2415|13
1670922000000|2022-12-13 09:00:00|2424|2418|2422.3|2416.3|2425|2419|2421.3|2415.3|47
1670922300000|2022-12-13 09:05:00|2422|2416|2421.8|2415.8|2424.3|2418.3|2421.8|2415.8|26
1670922600000|2022-12-13 09:10:00|2421.5|2415.5|2416.3|2410.3|2421.8|2415.8|2416.3|2410.3|56
1670922900000|2022-12-13 09:15:00|2416|2410|2420.5|2414.5|2421.3|2415.3|2416|2410|24
1670923200000|2022-12-13 09:20:00|2420.8|2414.8|2426.8|2420.8|2427.5|2421.5|2420.8|2414.8|81
1670923500000|2022-12-13 09:25:00|2427.5|2421.5|2431.3|2425.3|2433.4|2427.4|2427.4|2421.4|87
1670923800000|2022-12-13 09:30:00|2431.5|2425.5|2427.8|2421.8|2432.8|2426.8|2427.5|2421.5|75
1670924100000|2022-12-13 09:35:00|2427.5|2421.5|2421.3|2415.3|2428.3|2422.3|2420.5|2414.5|83
1670924400000|2022-12-13 09:40:00|2421.5|2415.5|2411|2405|2422|2416|2411|2405|97
1670924700000|2022-12-13 09:45:00|2411.5|2405.5|2416|2410|2416.8|2410.8|2410.8|2404.8|100
1670925000000|2022-12-13 09:50:00|2416.3|2410.3|2416.3|2410.3|2417.8|2411.8|2415.8|2409.8|52
1670925300000|2022-12-13 09:55:00|2416.5|2410.5|2415.5|2409.5|2417.5|2411.5|2413.8|2407.8|50
1670925600000|2022-12-13 10:00:00|2415.3|2409.3|2417|2411|2417.3|2411.3|2414.3|2408.3|76
1670925900000|2022-12-13 10:05:00|2417.3|2411.3|2415.3|2409.3|2417.8|2411.8|2415|2409|32
1670926200000|2022-12-13 10:10:00|2415.5|2409.5|2417.5|2411.5|2417.5|2411.5|2412.8|2406.8|50
1670926500000|2022-12-13 10:15:00|2417.8|2411.8|2419|2413|2419.8|2413.8|2416.8|2410.8|31
1670926800000|2022-12-13 10:20:00|2419.3|2413.3|2423|2417|2424.5|2418.5|2419.3|2413.3|65
1670927100000|2022-12-13 10:25:00|2423.3|2417.3|2425.3|2419.3|2425.8|2419.8|2422.3|2416.3|72
1670927400000|2022-12-13 10:30:00|2425.5|2419.5|2429.8|2423.8|2430.8|2424.8|2424.3|2418.3|49
1670927700000|2022-12-13 10:35:00|2428.8|2422.8|2431|2425|2431.3|2425.3|2428.8|2422.8|59
1670928000000|2022-12-13 10:40:00|2430.8|2424.8|2430.5|2424.5|2431.5|2425.5|2429.8|2423.8|44
1670928300000|2022-12-13 10:45:00|2430.8|2424.8|2427|2421|2431.5|2425.5|2426.5|2420.5|33
1670928600000|2022-12-13 10:50:00|2427.3|2421.3|2423.5|2417.5|2429.3|2423.3|2422|2416|66
1670928900000|2022-12-13 10:55:00|2423.8|2417.8|2421.5|2415.5|2424.8|2418.8|2421.3|2415.3|53
1670929200000|2022-12-13 11:00:00|2421.8|2415.8|2422|2416|2423.3|2417.3|2421|2415|40
1670929500000|2022-12-13 11:05:00|2422.3|2416.3|2424.3|2418.3|2424.5|2418.5|2422|2416|30
1670929800000|2022-12-13 11:10:00|2424.5|2418.5|2424|2418|2425.8|2419.8|2423.8|2417.8|28
1670930100000|2022-12-13 11:15:00|2423.8|2417.8|2421.3|2415.3|2425.8|2419.8|2421|2415|31
1670930400000|2022-12-13 11:20:00|2421.5|2415.5|2421.8|2415.8|2422.3|2416.3|2420.8|2414.8|58
1670930700000|2022-12-13 11:25:00|2421.5|2415.5|2421.5|2415.5|2424.8|2418.8|2420.3|2414.3|49
1670931000000|2022-12-13 11:30:00|2421.8|2415.8|2423.8|2417.8|2425.8|2419.8|2421.8|2415.8|49
1670931300000|2022-12-13 11:35:00|2424|2418|2424|2418|2425.3|2419.3|2423.3|2417.3|33
1670931600000|2022-12-13 11:40:00|2423.8|2417.8|2420.3|2414.3|2424.8|2418.8|2420.3|2414.3|34
1670931900000|2022-12-13 11:45:00|2420.5|2414.5|2418.3|2412.3|2420.5|2414.5|2417.3|2411.3|20
1670932200000|2022-12-13 11:50:00|2418|2412|2419.3|2413.3|2421.3|2415.3|2417.8|2411.8|53
1670932500000|2022-12-13 11:55:00|2419|2413|2416|2410|2421.8|2415.8|2415.5|2409.5|86
1670932800000|2022-12-13 12:00:00|2415.5|2409.5|2416.3|2410.3|2417|2411|2414.8|2408.8|38
1670933100000|2022-12-13 12:05:00|2416|2410|2418.3|2412.3|2418.5|2412.5|2416|2410|26
1670933400000|2022-12-13 12:10:00|2418|2412|2420.8|2414.8|2421.3|2415.3|2416|2410|31
1670933700000|2022-12-13 12:15:00|2421|2415|2423.3|2417.3|2424.8|2418.8|2421|2415|55
1670934000000|2022-12-13 12:20:00|2423.5|2417.5|2420.8|2414.8|2425.8|2419.8|2418.8|2412.8|55
1670934300000|2022-12-13 12:25:00|2420.5|2414.5|2419.8|2413.8|2423|2417|2419.5|2413.5|77
1670934600000|2022-12-13 12:30:00|2420|2414|2423.8|2417.8|2423.8|2417.8|2420|2414|94
1670934900000|2022-12-13 12:35:00|2424|2418|2428.3|2422.3|2429.3|2423.3|2424|2418|70
1670935200000|2022-12-13 12:40:00|2428.5|2422.5|2427.3|2421.3|2428.5|2422.5|2424|2418|102
1670935500000|2022-12-13 12:45:00|2427.5|2421.5|2431.5|2425.5|2431.8|2425.8|2427.5|2421.5|87
1670935800000|2022-12-13 12:50:00|2431.8|2425.8|2427.3|2421.3|2432|2426|2427|2421|139
1670936100000|2022-12-13 12:55:00|2427|2421|2429.3|2423.3|2431.3|2425.3|2425.5|2419.5|170
1670936400000|2022-12-13 13:00:00|2429|2423|2432|2426|2435.3|2429.3|2428|2422|187
1670936700000|2022-12-13 13:05:00|2431.8|2425.8|2430.5|2424.5|2433.5|2427.5|2429.3|2423.3|136
1670937000000|2022-12-13 13:10:00|2430.3|2424.3|2433|2427|2434.5|2428.5|2429.8|2423.8|58
1670937300000|2022-12-13 13:15:00|2433.3|2427.3|2437|2431|2437|2431|2432.8|2426.8|53
1670937600000|2022-12-13 13:20:00|2437.3|2431.3|2438.3|2432.3|2443.8|2437.8|2436.8|2430.8|135
1670937900000|2022-12-13 13:25:00|2438|2432|2445.3|2439.3|2447|2441|2434.8|2428.8|144
1670938200000|2022-12-13 13:30:00|2445.8|2439.8|2448.5|2442.5|2471|2459.5|2445.8|2439.8|397
1670938500000|2022-12-13 13:35:00|2448.4|2442.4|2448.8|2442.8|2457.3|2451.3|2448.4|2442.4|301
1670938800000|2022-12-13 13:40:00|2449|2443|2457.5|2451.5|2459.8|2453.8|2448.8|2442.8|282
1670939100000|2022-12-13 13:45:00|2457.3|2451.3|2466.5|2460.5|2473.6|2467.6|2456.5|2450.5|321
1670939400000|2022-12-13 13:50:00|2466.8|2460.8|2461.5|2455.5|2469.5|2463.5|2461.3|2455.3|186
1670939700000|2022-12-13 13:55:00|2461.8|2455.8|2466.3|2460.3|2469.8|2463.8|2461|2455|167
1670940000000|2022-12-13 14:00:00|2466.5|2460.5|2477.3|2471.3|2478.8|2472.8|2466|2460|196
1670940300000|2022-12-13 14:05:00|2477.5|2471.5|2473.3|2467.3|2479.8|2473.8|2472.3|2466.3|193
1670940600000|2022-12-13 14:10:00|2473.5|2467.5|2475|2469|2477.3|2471.3|2471.8|2465.8|145
1670940900000|2022-12-13 14:15:00|2474.8|2468.8|2480.3|2474.3|2481.8|2475.8|2472.3|2466.3|114
1670941200000|2022-12-13 14:20:00|2480.5|2474.5|2485|2479|2485.8|2479.8|2480.5|2474.5|88
1670941500000|2022-12-13 14:25:00|2484.8|2478.8|2476.8|2470.8|2485.5|2479.5|2476|2470|142
1670941800000|2022-12-13 14:30:00|2477|2471|2473|2467|2481.3|2475.3|2467.5|2461.5|200
1670942100000|2022-12-13 14:35:00|2472.5|2466.5|2475.3|2469.3|2475.3|2469.3|2469|2463|150
1670942400000|2022-12-13 14:40:00|2474.3|2468.3|2479.8|2473.8|2481.5|2475.5|2472.5|2466.5|153
1670942700000|2022-12-13 14:45:00|2480|2474|2481.3|2475.3|2483.8|2477.8|2479|2473|161
1670943000000|2022-12-13 14:50:00|2481.5|2475.5|2484|2478|2485.3|2479.3|2477.8|2471.8|139
1670943300000|2022-12-13 14:55:00|2484.3|2478.3|2477|2471|2484.5|2478.5|2476.8|2470.8|110
1670943600000|2022-12-13 15:00:00|2477.3|2471.3|2480.5|2474.5|2482|2476|2477.3|2471.3|165
1670943900000|2022-12-13 15:05:00|2480.8|2474.8|2478.8|2472.8|2481.8|2475.8|2478|2472|158
1670944200000|2022-12-13 15:10:00|2478|2472|2472.3|2466.3|2479.5|2473.5|2472|2466|108
1670944500000|2022-12-13 15:15:00|2472.5|2466.5|2476.5|2470.5|2476.5|2470.5|2469.3|2463.3|121
1670944800000|2022-12-13 15:20:00|2477|2471|2477.5|2471.5|2477.5|2471.5|2475.5|2469.5|100
1670945100000|2022-12-13 15:25:00|2477.8|2471.8|2470.3|2464.3|2477.8|2471.8|2470.3|2464.3|117
1670945400000|2022-12-13 15:30:00|2470.5|2464.5|2472.5|2466.5|2472.5|2466.5|2463.5|2457.5|159
1670945700000|2022-12-13 15:35:00|2472.8|2466.8|2463.8|2457.8|2473.3|2467.3|2463.8|2457.8|184
1670946000000|2022-12-13 15:40:00|2463.5|2457.5|2472.3|2466.3|2472.3|2466.3|2459.8|2453.8|161
1670946300000|2022-12-13 15:45:00|2472.5|2466.5|2474|2468|2475.8|2469.8|2472.5|2466.5|181
1670946600000|2022-12-13 15:50:00|2473.8|2467.8|2476.5|2470.5|2478|2472|2473.3|2467.3|185
1670946900000|2022-12-13 15:55:00|2476.8|2470.8|2473.3|2467.3|2477.3|2471.3|2471.3|2465.3|183
1670947200000|2022-12-13 16:00:00|2473.5|2467.5|2473.5|2467.5|2477|2471|2472.3|2466.3|154
1670947500000|2022-12-13 16:05:00|2473.3|2467.3|2477.3|2471.3|2477.3|2471.3|2472|2466|115
1670947800000|2022-12-13 16:10:00|2477|2471|2480.5|2474.5|2480.8|2474.8|2475.3|2469.3|80
1670948100000|2022-12-13 16:15:00|2480.3|2474.3|2486.5|2480.5|2487|2481|2477.5|2471.5|190
1670948400000|2022-12-13 16:20:00|2487|2481|2473.3|2467.3|2487|2481|2473|2467|184
1670948700000|2022-12-13 16:25:00|2473|2467|2473.8|2467.8|2475|2469|2470.5|2464.5|123
1670949000000|2022-12-13 16:30:00|2473.5|2467.5|2464.3|2458.3|2474.3|2468.3|2459.3|2453.3|222
1670949300000|2022-12-13 16:35:00|2463.8|2457.8|2464.3|2458.3|2466.5|2460.5|2461.8|2455.8|67
1670949600000|2022-12-13 16:40:00|2463.8|2457.8|2464|2458|2467.5|2461.5|2463.8|2457.8|155
1670949900000|2022-12-13 16:45:00|2463.3|2457.3|2462|2456|2465.8|2459.8|2461.3|2455.3|148
1670950200000|2022-12-13 16:50:00|2462.3|2456.3|2463|2457|2463.8|2457.8|2461.5|2455.5|94
1670950500000|2022-12-13 16:55:00|2462.8|2456.8|2462.8|2456.8|2464.8|2458.8|2460.8|2454.8|158
1670950800000|2022-12-13 17:00:00|2463|2457|2462.3|2456.3|2464.5|2458.5|2462|2456|118
1670951100000|2022-12-13 17:05:00|2462.8|2456.8|2461.5|2455.5|2464|2458|2460.8|2454.8|82
1670951400000|2022-12-13 17:10:00|2461.3|2455.3|2461.3|2455.3|2461.8|2455.8|2458.8|2452.8|181
1670951700000|2022-12-13 17:15:00|2461|2455|2457.5|2451.5|2461.8|2455.8|2456.8|2450.8|152
1670952000000|2022-12-13 17:20:00|2457.3|2451.3|2452.8|2446.8|2458|2452|2452|2446|120
1670952300000|2022-12-13 17:25:00|2452.5|2446.5|2454|2448|2454.3|2448.3|2449.8|2443.8|128
1670952600000|2022-12-13 17:30:00|2453.8|2447.8|2451.3|2445.3|2455|2449|2450.3|2444.3|170
1670952900000|2022-12-13 17:35:00|2451|2445|2456.3|2450.3|2456.3|2450.3|2449.5|2443.5|94
1670953200000|2022-12-13 17:40:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2453.8|2447.8|106
1670953500000|2022-12-13 17:45:00|2456.5|2450.5|2452|2446|2457.8|2451.8|2452|2446|101
1670953800000|2022-12-13 17:50:00|2452.3|2446.3|2453.3|2447.3|2453.5|2447.5|2450.5|2444.5|82
1670954100000|2022-12-13 17:55:00|2453|2447|2455.4|2449.4|2456.4|2450.4|2453|2447|63
1670954400000|2022-12-13 18:00:00|2455.1|2449.1|2455.6|2449.6|2457.6|2451.6|2454.9|2448.9|195
1670954700000|2022-12-13 18:05:00|2455.4|2449.4|2455.1|2449.1|2456.1|2450.1|2455.1|2449.1|49
1670955000000|2022-12-13 18:10:00|2455.4|2449.4|2456.6|2450.6|2456.6|2450.6|2455.1|2449.1|46
1670955300000|2022-12-13 18:15:00|2456.1|2450.1|2457.1|2451.1|2459|2453|2455.9|2449.9|68
1670955600000|2022-12-13 18:20:00|2456.9|2450.9|2458.9|2452.9|2458.9|2452.9|2456.6|2450.6|73
1670955900000|2022-12-13 18:25:00|2459.1|2453.1|2459.4|2453.4|2461.1|2455.1|2458.9|2452.9|42
1670956200000|2022-12-13 18:30:00|2459.6|2453.6|2458.9|2452.9|2459.9|2453.9|2458.6|2452.6|25
1670956500000|2022-12-13 18:35:00|2459.1|2453.1|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|80
1670956800000|2022-12-13 18:40:00|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|24
1670957100000|2022-12-13 18:45:00|2459.6|2453.6|2458.6|2452.6|2459.9|2453.9|2458.4|2452.4|57
1670957400000|2022-12-13 18:50:00|2458.9|2452.9|2457.4|2451.4|2459.1|2453.1|2455.4|2449.4|40
1670957700000|2022-12-13 18:55:00|2457.6|2451.6|2461.8|2446.8|2465.5|2454.6|2457.6|2446.8|16
1670979600000|2022-12-14 01:00:00|2456.5|2450.5|2457.5|2451.5|2459.3|2453.3|2456.5|2450.5|62
1670979900000|2022-12-14 01:05:00|2457.3|2451.3|2455|2449|2458|2452|2454.3|2448.3|75
1670980200000|2022-12-14 01:10:00|2455.3|2449.3|2456|2450|2456.5|2450.5|2454.8|2448.8|50
1670980500000|2022-12-14 01:15:00|2456.3|2450.3|2458.5|2452.5|2459|2453|2456|2450|65
1670980800000|2022-12-14 01:20:00|2458.3|2452.3|2458.8|2452.8|2459|2453|2457.3|2451.3|45
1670981100000|2022-12-14 01:25:00|2459|2453|2463|2457|2464|2458|2458.8|2452.8|31
1670981400000|2022-12-14 01:30:00|2462.8|2456.8|2462.3|2456.3|2463.3|2457.3|2460|2454|63
1670981700000|2022-12-14 01:35:00|2462.5|2456.5|2463.5|2457.5|2463.8|2457.8|2462|2456|37
1670982000000|2022-12-14 01:40:00|2463.3|2457.3|2461.8|2455.8|2464.3|2458.3|2461|2455|64
1670982300000|2022-12-14 01:45:00|2462|2456|2463.5|2457.5|2464|2458|2461.8|2455.8|39
1670982600000|2022-12-14 01:50:00|2463.8|2457.8|2464.3|2458.3|2465.5|2459.5|2463.8|2457.8|46
1670982900000|2022-12-14 01:55:00|2464|2458|2465.8|2459.8|2466.8|2460.8|2463.5|2457.5|32
1670983200000|2022-12-14 02:00:00|2465.5|2459.5|2466.5|2460.5|2467.3|2461.3|2464.8|2458.8|32
1670983500000|2022-12-14 02:05:00|2466.8|2460.8|2467.8|2461.8|2470|2464|2466.5|2460.5|43
1670983800000|2022-12-14 02:10:00|2468|2462|2464.8|2458.8|2468.5|2462.5|2463.8|2457.8|71
1670984100000|2022-12-14 02:15:00|2464.5|2458.5|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|26
1670984400000|2022-12-14 02:20:00|2463.8|2457.8|2465.8|2459.8|2466|2460|2463.8|2457.8|17
1670984700000|2022-12-14 02:25:00|2466|2460|2467.3|2461.3|2467.3|2461.3|2466|2460|26
1670985000000|2022-12-14 02:30:00|2467|2461|2464.8|2458.8|2467|2461|2464.3|2458.3|44
1670985300000|2022-12-14 02:35:00|2465|2459|2464.3|2458.3|2465|2459|2461.5|2455.5|40
1670985600000|2022-12-14 02:40:00|2464|2458|2464.5|2458.5|2464.8|2458.8|2461.5|2455.5|32
1670985900000|2022-12-14 02:45:00|2464.3|2458.3|2461.5|2455.5|2464.8|2458.8|2461.5|2455.5|30
1670986200000|2022-12-14 02:50:00|2461.8|2455.8|2460.8|2454.8|2462|2456|2460.5|2454.5|28
1670986500000|2022-12-14 02:55:00|2460.5|2454.5|2460|2454|2461.5|2455.5|2459.8|2453.8|39
1670986800000|2022-12-14 03:00:00|2459.8|2453.8|2459.8|2453.8|2460.5|2454.5|2459.3|2453.3|37
1670987100000|2022-12-14 03:05:00|2459.3|2453.3|2456.5|2450.5|2459.3|2453.3|2456.3|2450.3|33
1670987400000|2022-12-14 03:10:00|2456.8|2450.8|2455.5|2449.5|2456.8|2450.8|2454.8|2448.8|23
1670987700000|2022-12-14 03:15:00|2455.8|2449.8|2456.5|2450.5|2457.8|2451.8|2455.8|2449.8|15
1670988000000|2022-12-14 03:20:00|2456.8|2450.8|2457.5|2451.5|2458.3|2452.3|2456.5|2450.5|14
1670988300000|2022-12-14 03:25:00|2457.3|2451.3|2456|2450|2457.3|2451.3|2455|2449|18
1670988600000|2022-12-14 03:30:00|2455.8|2449.8|2455.5|2449.5|2456.5|2450.5|2454.3|2448.3|34
1670988900000|2022-12-14 03:35:00|2455.8|2449.8|2455.3|2449.3|2456|2450|2455.3|2449.3|19
1670989200000|2022-12-14 03:40:00|2455|2449|2455.8|2449.8|2457|2451|2455|2449|18
1670989500000|2022-12-14 03:45:00|2455.5|2449.5|2454|2448|2455.5|2449.5|2454|2448|44
1670989800000|2022-12-14 03:50:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|5
1670990100000|2022-12-14 03:55:00|2454|2448|2452.5|2446.5|2454.5|2448.5|2452.3|2446.3|15
1670990400000|2022-12-14 04:00:00|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451|2445|11
1670990700000|2022-12-14 04:05:00|2451|2445|2450.3|2444.3|2451|2445|2450.3|2444.3|6
1670991000000|2022-12-14 04:10:00|2450|2444|2450.3|2444.3|2451.5|2445.5|2449.8|2443.8|13
1670991300000|2022-12-14 04:15:00|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|4
1670991600000|2022-12-14 04:20:00|2450|2444|2452|2446|2452|2446|2450|2444|15
1670991900000|2022-12-14 04:25:00|2451.8|2445.8|2454.8|2448.8|2454.8|2448.8|2451.8|2445.8|24
1670992200000|2022-12-14 04:30:00|2455|2449|2454.3|2448.3|2456.3|2450.3|2454.3|2448.3|12
1670992500000|2022-12-14 04:35:00|2454|2448|2454|2448|2454|2448|2452.3|2446.3|11
1670992800000|2022-12-14 04:40:00|2454.3|2448.3|2459.3|2453.3|2459.3|2453.3|2454.3|2448.3|30
1670993100000|2022-12-14 04:45:00|2459.5|2453.5|2459.5|2453.5|2460.8|2454.8|2459|2453|28
1670993400000|2022-12-14 04:50:00|2459.3|2453.3|2459.8|2453.8|2460.3|2454.3|2459.3|2453.3|23
1670993700000|2022-12-14 04:55:00|2459.5|2453.5|2461.3|2455.3|2461.3|2455.3|2459.3|2453.3|30
1670994000000|2022-12-14 05:00:00|2461.5|2455.5|2461.5|2455.5|2463.5|2457.5|2460.8|2454.8|44
1670994300000|2022-12-14 05:05:00|2461.3|2455.3|2461.8|2455.8|2462.3|2456.3|2460.3|2454.3|25
1670994600000|2022-12-14 05:10:00|2462|2456|2463.3|2457.3|2463.3|2457.3|2461.8|2455.8|10
1670994900000|2022-12-14 05:15:00|2463|2457|2463.3|2457.3|2463.8|2457.8|2462|2456|17
1670995200000|2022-12-14 05:20:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|12
1670995500000|2022-12-14 05:25:00|2463.5|2457.5|2462.8|2456.8|2463.8|2457.8|2461.3|2455.3|20
1670995800000|2022-12-14 05:30:00|2462.5|2456.5|2459.8|2453.8|2462.5|2456.5|2458.5|2452.5|45
1670996100000|2022-12-14 05:35:00|2459.5|2453.5|2460.8|2454.8|2461.3|2455.3|2459|2453|28
1670996400000|2022-12-14 05:40:00|2461|2455|2460.3|2454.3|2461|2455|2460.3|2454.3|18
1670996700000|2022-12-14 05:45:00|2460|2454|2458.8|2452.8|2460|2454|2456.3|2450.3|56
1670997000000|2022-12-14 05:50:00|2459|2453|2460.3|2454.3|2460.3|2454.3|2458.8|2452.8|29
1670997300000|2022-12-14 05:55:00|2460.5|2454.5|2458.3|2452.3|2461.3|2455.3|2458|2452|49
1670997600000|2022-12-14 06:00:00|2458.5|2452.5|2461.8|2455.8|2461.8|2455.8|2458.5|2452.5|35
1670997900000|2022-12-14 06:05:00|2462|2456|2462.8|2456.8|2463.5|2457.5|2461.3|2455.3|21
1670998200000|2022-12-14 06:10:00|2463|2457|2464|2458|2465.3|2459.3|2462.8|2456.8|26
1670998500000|2022-12-14 06:15:00|2463.8|2457.8|2462|2456|2464|2458|2462|2456|15
1670998800000|2022-12-14 06:20:00|2462.3|2456.3|2463|2457|2463.3|2457.3|2461.8|2455.8|21
1670999100000|2022-12-14 06:25:00|2462.8|2456.8|2463|2457|2463|2457|2461.8|2455.8|32
1670999400000|2022-12-14 06:30:00|2463.3|2457.3|2460.5|2454.5|2463.3|2457.3|2460|2454|18
1670999700000|2022-12-14 06:35:00|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2459.5|2453.5|20
1671000000000|2022-12-14 06:40:00|2461.5|2455.5|2460.8|2454.8|2462.5|2456.5|2460.5|2454.5|16
1671000300000|2022-12-14 06:45:00|2461|2455|2462.5|2456.5|2463.3|2457.3|2460.8|2454.8|15
1671000600000|2022-12-14 06:50:00|2462.8|2456.8|2461|2455|2463|2457|2460.8|2454.8|17
1671000900000|2022-12-14 06:55:00|2460.8|2454.8|2462|2456|2462.3|2456.3|2460.8|2454.8|31
1671001200000|2022-12-14 07:00:00|2461.8|2455.8|2461.3|2455.3|2462.3|2456.3|2460.5|2454.5|31
1671001500000|2022-12-14 07:05:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2460.8|2454.8|34
1671001800000|2022-12-14 07:10:00|2462.8|2456.8|2465.8|2459.8|2466|2460|2462.8|2456.8|22
1671002100000|2022-12-14 07:15:00|2465.5|2459.5|2467.8|2461.8|2468.3|2462.3|2464.5|2458.5|34
1671002400000|2022-12-14 07:20:00|2468|2462|2465.3|2459.3|2468.3|2462.3|2464.3|2458.3|43
1671002700000|2022-12-14 07:25:00|2465|2459|2468|2462|2468.8|2462.8|2463.5|2457.5|73
1671003000000|2022-12-14 07:30:00|2467.8|2461.8|2461.3|2455.3|2468.3|2462.3|2461|2455|47
1671003300000|2022-12-14 07:35:00|2461|2455|2460|2454|2461.3|2455.3|2458|2452|29
1671003600000|2022-12-14 07:40:00|2459.8|2453.8|2461|2455|2461.5|2455.5|2459.8|2453.8|24
1671003900000|2022-12-14 07:45:00|2460.8|2454.8|2456.5|2450.5|2460.8|2454.8|2455.3|2449.3|67
1671004200000|2022-12-14 07:50:00|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2451.8|2445.8|41
1671004500000|2022-12-14 07:55:00|2455.8|2449.8|2461.8|2455.8|2461.8|2455.8|2455.3|2449.3|44
1671004800000|2022-12-14 08:00:00|2461.5|2455.5|2462.8|2456.8|2466|2460|2456.3|2450.3|113
1671005100000|2022-12-14 08:05:00|2462.5|2456.5|2459.3|2453.3|2462.5|2456.5|2454.5|2448.5|71
1671005400000|2022-12-14 08:10:00|2459|2453|2460|2454|2460.5|2454.5|2458.5|2452.5|74
1671005700000|2022-12-14 08:15:00|2460.3|2454.3|2466|2460|2466.3|2460.3|2460|2454|49
1671006000000|2022-12-14 08:20:00|2465.8|2459.8|2460.5|2454.5|2465.8|2459.8|2460|2454|46
1671006300000|2022-12-14 08:25:00|2460.3|2454.3|2455.3|2449.3|2460.8|2454.8|2455.3|2449.3|65
1671006600000|2022-12-14 08:30:00|2455|2449|2451.5|2445.5|2456.5|2450.5|2450.5|2444.5|52
1671006900000|2022-12-14 08:35:00|2451.8|2445.8|2452.5|2446.5|2453.3|2447.3|2451.8|2445.8|36
1671007200000|2022-12-14 08:40:00|2452.3|2446.3|2448.8|2442.8|2452.5|2446.5|2447.8|2441.8|43
1671007500000|2022-12-14 08:45:00|2449|2443|2449.3|2443.3|2454.8|2448.8|2449|2443|49
1671007800000|2022-12-14 08:50:00|2450.5|2444.5|2449|2443|2450.5|2444.5|2446.5|2440.5|44
1671008100000|2022-12-14 08:55:00|2448.8|2442.8|2448.5|2442.5|2450|2444|2446.3|2440.3|52
1671008400000|2022-12-14 09:00:00|2448.3|2442.3|2443.3|2437.3|2448.5|2442.5|2441.8|2435.8|127
1671008700000|2022-12-14 09:05:00|2443|2437|2446|2440|2448|2442|2441.8|2435.8|87
1671009000000|2022-12-14 09:10:00|2445.8|2439.8|2441.3|2435.3|2448.5|2442.5|2440|2434|53
1671009300000|2022-12-14 09:15:00|2441.5|2435.5|2440|2434|2442.3|2436.3|2439.8|2433.8|60
1671009600000|2022-12-14 09:20:00|2440.3|2434.3|2445|2439|2445|2439|2439.8|2433.8|50
1671009900000|2022-12-14 09:25:00|2445.3|2439.3|2443|2437|2446|2440|2440|2434|74
1671010200000|2022-12-14 09:30:00|2442.8|2436.8|2437.8|2431.8|2443|2437|2437.8|2431.8|75
1671010500000|2022-12-14 09:35:00|2438.8|2432.8|2440.8|2434.8|2441.5|2435.5|2438.5|2432.5|48
1671010800000|2022-12-14 09:40:00|2441|2435|2444|2438|2444.5|2438.5|2438.8|2432.8|52
1671011100000|2022-12-14 09:45:00|2443.8|2437.8|2440.3|2434.3|2443.8|2437.8|2440.3|2434.3|40
1671011400000|2022-12-14 09:50:00|2440|2434|2441.5|2435.5|2443.5|2437.5|2439.3|2433.3|40
1671011700000|2022-12-14 09:55:00|2441.3|2435.3|2439.8|2433.8|2442.3|2436.3|2439.8|2433.8|63
1671012000000|2022-12-14 10:00:00|2440|2434|2439.3|2433.3|2441.3|2435.3|2438.8|2432.8|84
1671012300000|2022-12-14 10:05:00|2439.5|2433.5|2439.8|2433.8|2441|2435|2439.3|2433.3|41
1671012600000|2022-12-14 10:10:00|2439.5|2433.5|2441.5|2435.5|2444|2438|2439.5|2433.5|34
1671012900000|2022-12-14 10:15:00|2441.3|2435.3|2441.3|2435.3|2442|2436|2440.3|2434.3|32
1671013200000|2022-12-14 10:20:00|2441|2435|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|9
1671013500000|2022-12-14 10:25:00|2440.3|2434.3|2440.8|2434.8|2441.8|2435.8|2440.3|2434.3|16
1671013800000|2022-12-14 10:30:00|2441.3|2435.3|2442|2436|2443.3|2437.3|2440.3|2434.3|45
1671014100000|2022-12-14 10:35:00|2442.3|2436.3|2444.8|2438.8|2446|2440|2442|2436|37
1671014400000|2022-12-14 10:40:00|2444.5|2438.5|2440.5|2434.5|2444.5|2438.5|2440.5|2434.5|33
1671014700000|2022-12-14 10:45:00|2440.3|2434.3|2440.5|2434.5|2441|2435|2439.3|2433.3|20
1671015000000|2022-12-14 10:50:00|2440.3|2434.3|2441.8|2435.8|2442|2436|2439.5|2433.5|16
1671015300000|2022-12-14 10:55:00|2441|2435|2442.8|2436.8|2443.8|2437.8|2441|2435|35
1671015600000|2022-12-14 11:00:00|2442.5|2436.5|2442.5|2436.5|2444.3|2438.3|2442|2436|33
1671015900000|2022-12-14 11:05:00|2442.3|2436.3|2441|2435|2442.8|2436.8|2440.8|2434.8|17
1671016200000|2022-12-14 11:10:00|2440.8|2434.8|2441|2435|2442|2436|2439.3|2433.3|32
1671016500000|2022-12-14 11:15:00|2441.3|2435.3|2439.3|2433.3|2441.3|2435.3|2439.3|2433.3|29
1671016800000|2022-12-14 11:20:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2439.3|2433.3|11
1671017100000|2022-12-14 11:25:00|2440.5|2434.5|2439.5|2433.5|2441|2435|2439.3|2433.3|26
1671017400000|2022-12-14 11:30:00|2439.3|2433.3|2437|2431|2441|2435|2436.8|2430.8|46
1671017700000|2022-12-14 11:35:00|2436.8|2430.8|2439.5|2433.5|2439.8|2433.8|2435.3|2429.3|36
1671018000000|2022-12-14 11:40:00|2440|2434|2441.8|2435.8|2441.8|2435.8|2438.8|2432.8|51
1671018300000|2022-12-14 11:45:00|2442|2436|2445|2439|2446.3|2440.3|2442|2436|44
1671018600000|2022-12-14 11:50:00|2445.5|2439.5|2442.8|2436.8|2446.5|2440.5|2441.8|2435.8|29
1671018900000|2022-12-14 11:55:00|2442.5|2436.5|2441.5|2435.5|2442.8|2436.8|2439|2433|54
1671019200000|2022-12-14 12:00:00|2441.8|2435.8|2442|2436|2442|2436|2440.8|2434.8|19
1671019500000|2022-12-14 12:05:00|2442.5|2436.5|2442|2436|2443|2437|2442|2436|21
1671019800000|2022-12-14 12:10:00|2442.3|2436.3|2437.8|2431.8|2442.3|2436.3|2437.8|2431.8|40
1671020100000|2022-12-14 12:15:00|2437.5|2431.5|2436.8|2430.8|2439.5|2433.5|2436.3|2430.3|42
1671020400000|2022-12-14 12:20:00|2436.5|2430.5|2438.5|2432.5|2438.8|2432.8|2436|2430|26
1671020700000|2022-12-14 12:25:00|2439.5|2433.5|2435.8|2429.8|2440.3|2434.3|2435|2429|66
1671021000000|2022-12-14 12:30:00|2435.5|2429.5|2437|2431|2439|2433|2435.5|2429.5|82
1671021300000|2022-12-14 12:35:00|2436.8|2430.8|2438|2432|2438.3|2432.3|2435.5|2429.5|47
1671021600000|2022-12-14 12:40:00|2437.8|2431.8|2435.3|2429.3|2438|2432|2434.5|2428.5|26
1671021900000|2022-12-14 12:45:00|2435.8|2429.8|2438|2432|2438|2432|2434.5|2428.5|60
1671022200000|2022-12-14 12:50:00|2437.8|2431.8|2437.5|2431.5|2438|2432|2436.3|2430.3|45
1671022500000|2022-12-14 12:55:00|2437.3|2431.3|2426.8|2420.8|2437.3|2431.3|2426.8|2420.8|159
1671022800000|2022-12-14 13:00:00|2427|2421|2434.5|2428.5|2434.8|2428.8|2427|2421|222
1671023100000|2022-12-14 13:05:00|2434.8|2428.8|2439.8|2433.8|2440.8|2434.8|2434.8|2428.8|110
1671023400000|2022-12-14 13:10:00|2440|2434|2441.5|2435.5|2441.5|2435.5|2439.8|2433.8|64
1671023700000|2022-12-14 13:15:00|2441.8|2435.8|2440.8|2434.8|2441.8|2435.8|2439.5|2433.5|75
1671024000000|2022-12-14 13:20:00|2441|2435|2442.5|2436.5|2443.8|2437.8|2440.5|2434.5|57
1671024300000|2022-12-14 13:25:00|2442.3|2436.3|2441.8|2435.8|2442.8|2436.8|2441.5|2435.5|30
1671024600000|2022-12-14 13:30:00|2442|2436|2446.8|2440.8|2447|2441|2440.8|2434.8|82
1671024900000|2022-12-14 13:35:00|2447|2441|2449|2443|2449.5|2443.5|2445.8|2439.8|63
1671025200000|2022-12-14 13:40:00|2448.8|2442.8|2446|2440|2449.8|2443.8|2446|2440|66
1671025500000|2022-12-14 13:45:00|2446.3|2440.3|2448|2442|2448|2442|2444.8|2438.8|84
1671025800000|2022-12-14 13:50:00|2447.8|2441.8|2449.5|2443.5|2451|2445|2447.5|2441.5|73
1671026100000|2022-12-14 13:55:00|2449.8|2443.8|2448.5|2442.5|2450.3|2444.3|2448.5|2442.5|19
1671026400000|2022-12-14 14:00:00|2448.3|2442.3|2446.3|2440.3|2449.3|2443.3|2444.5|2438.5|51
1671026700000|2022-12-14 14:05:00|2446.5|2440.5|2444.8|2438.8|2448.5|2442.5|2444.8|2438.8|83
1671027000000|2022-12-14 14:10:00|2444.5|2438.5|2445.5|2439.5|2445.8|2439.8|2441.3|2435.3|66
1671027300000|2022-12-14 14:15:00|2445.3|2439.3|2447.5|2441.5|2447.8|2441.8|2445|2439|40
1671027600000|2022-12-14 14:20:00|2447.8|2441.8|2452.8|2446.8|2454.8|2448.8|2447.8|2441.8|83
1671027900000|2022-12-14 14:25:00|2452.5|2446.5|2449.8|2443.8|2452.5|2446.5|2447.8|2441.8|81
1671028200000|2022-12-14 14:30:00|2450|2444|2449.8|2443.8|2452.3|2446.3|2447.8|2441.8|138
1671028500000|2022-12-14 14:35:00|2450|2444|2451.8|2445.8|2454.3|2448.3|2450|2444|60
1671028800000|2022-12-14 14:40:00|2451.5|2445.5|2454|2448|2454.3|2448.3|2450.8|2444.8|95
1671029100000|2022-12-14 14:45:00|2454.5|2448.5|2447.3|2441.3|2454.5|2448.5|2447|2441|118
1671029400000|2022-12-14 14:50:00|2447|2441|2450|2444|2451|2445|2446.3|2440.3|105
1671029700000|2022-12-14 14:55:00|2450.3|2444.3|2450.8|2444.8|2451.8|2445.8|2448.5|2442.5|57
1671030000000|2022-12-14 15:00:00|2450.5|2444.5|2449.5|2443.5|2454.3|2448.3|2448.8|2442.8|93
1671030300000|2022-12-14 15:05:00|2449.8|2443.8|2446|2440|2449.8|2443.8|2444|2438|73
1671030600000|2022-12-14 15:10:00|2446.3|2440.3|2448.3|2442.3|2450|2444|2446.3|2440.3|68
1671030900000|2022-12-14 15:15:00|2448.8|2442.8|2452.5|2446.5|2454|2448|2448.8|2442.8|50
1671031200000|2022-12-14 15:20:00|2453|2447|2459|2453|2459.8|2453.8|2453|2447|80
1671031500000|2022-12-14 15:25:00|2459.3|2453.3|2461.3|2455.3|2462.3|2456.3|2459.3|2453.3|64
1671031800000|2022-12-14 15:30:00|2461|2455|2457.8|2451.8|2461|2455|2456.3|2450.3|114
1671032100000|2022-12-14 15:35:00|2458|2452|2455.8|2449.8|2458.3|2452.3|2455|2449|83
1671032400000|2022-12-14 15:40:00|2455.5|2449.5|2459.8|2453.8|2460.5|2454.5|2454.8|2448.8|64
1671032700000|2022-12-14 15:45:00|2460|2454|2456|2450|2460.5|2454.5|2454|2448|94
1671033000000|2022-12-14 15:50:00|2456.3|2450.3|2455.3|2449.3|2458.3|2452.3|2454.8|2448.8|36
1671033300000|2022-12-14 15:55:00|2455|2449|2452.3|2446.3|2455|2449|2449.5|2443.5|53
1671033600000|2022-12-14 16:00:00|2452.5|2446.5|2445.5|2439.5|2452.5|2446.5|2445.5|2439.5|107
1671033900000|2022-12-14 16:05:00|2445.3|2439.3|2444|2438|2445.8|2439.8|2440.5|2434.5|98
1671034200000|2022-12-14 16:10:00|2443.8|2437.8|2444.5|2438.5|2444.8|2438.8|2441.5|2435.5|69
1671034500000|2022-12-14 16:15:00|2444.3|2438.3|2445|2439|2446.5|2440.5|2443|2437|59
1671034800000|2022-12-14 16:20:00|2445.3|2439.3|2444.5|2438.5|2447.3|2441.3|2444|2438|19
1671035100000|2022-12-14 16:25:00|2444.8|2438.8|2436.5|2430.5|2444.8|2438.8|2434.3|2428.3|94
1671035400000|2022-12-14 16:30:00|2437.3|2431.3|2449.5|2443.5|2454.8|2448.8|2437.3|2431.3|231
1671035700000|2022-12-14 16:35:00|2449.8|2443.8|2448.3|2442.3|2450.8|2444.8|2446.5|2440.5|47
1671036000000|2022-12-14 16:40:00|2448|2442|2452.3|2446.3|2452.5|2446.5|2447.3|2441.3|49
1671036300000|2022-12-14 16:45:00|2453|2447|2454.8|2448.8|2454.8|2448.8|2451.3|2445.3|123
1671036600000|2022-12-14 16:50:00|2455|2449|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|73
1671036900000|2022-12-14 16:55:00|2454.5|2448.5|2455|2449|2456.3|2450.3|2453.8|2447.8|54
1671037200000|2022-12-14 17:00:00|2455.5|2449.5|2456.3|2450.3|2456.8|2450.8|2454.8|2448.8|43
1671037500000|2022-12-14 17:05:00|2456|2450|2456.8|2450.8|2457|2451|2456|2450|32
1671037800000|2022-12-14 17:10:00|2457|2451|2454.5|2448.5|2457|2451|2454|2448|50
1671038100000|2022-12-14 17:15:00|2454.3|2448.3|2456.3|2450.3|2456.8|2450.8|2454.3|2448.3|55
1671038400000|2022-12-14 17:20:00|2456|2450|2454.8|2448.8|2456.3|2450.3|2454.5|2448.5|20
1671038700000|2022-12-14 17:25:00|2454.5|2448.5|2451.8|2445.8|2455.3|2449.3|2451.8|2445.8|58
1671039000000|2022-12-14 17:30:00|2452|2446|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|13
1671039300000|2022-12-14 17:35:00|2453.8|2447.8|2453.8|2447.8|2454|2448|2453|2447|50
1671039600000|2022-12-14 17:40:00|2454|2448|2454.8|2448.8|2455.8|2449.8|2454|2448|65
1671039900000|2022-12-14 17:45:00|2454.5|2448.5|2454.8|2448.8|2455.3|2449.3|2454.5|2448.5|31
1671040200000|2022-12-14 17:50:00|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|12
1671040500000|2022-12-14 17:55:00|2454.9|2448.9|2453.1|2447.1|2455.1|2449.1|2452.6|2446.6|94
1671040800000|2022-12-14 18:00:00|2452.9|2446.9|2455.6|2449.6|2456.1|2450.1|2452.6|2446.6|75
1671041100000|2022-12-14 18:05:00|2455.9|2449.9|2455.6|2449.6|2456.4|2450.4|2455.4|2449.4|26
1671041400000|2022-12-14 18:10:00|2455.9|2449.9|2455.6|2449.6|2456.4|2450.4|2454.9|2448.9|69
1671041700000|2022-12-14 18:15:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|37
1671042000000|2022-12-14 18:20:00|2455.9|2449.9|2458.9|2452.9|2459.1|2453.1|2455.9|2449.9|34
1671042300000|2022-12-14 18:25:00|2458.6|2452.6|2456.6|2450.6|2458.6|2452.6|2456.6|2450.6|12
1671042600000|2022-12-14 18:30:00|2456.9|2450.9|2459.4|2453.4|2459.4|2453.4|2456.6|2450.6|21
1671042900000|2022-12-14 18:35:00|2460.1|2454.1|2461.4|2455.4|2461.6|2455.6|2459.6|2453.6|28
1671043200000|2022-12-14 18:40:00|2461.6|2455.6|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|69
1671043500000|2022-12-14 18:45:00|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.4|2455.4|7
1671043800000|2022-12-14 18:50:00|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.1|2455.1|15
1671044100000|2022-12-14 18:55:00|2461.9|2455.9|2461|2446|2466.5|2456.1|2459|2443.3|26
1671066000000|2022-12-15 01:00:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2449.5|2443.5|70
1671066300000|2022-12-15 01:05:00|2452|2446|2446.5|2440.5|2452.5|2446.5|2446.5|2440.5|120
1671066600000|2022-12-15 01:10:00|2447.3|2441.3|2450.8|2444.8|2450.8|2444.8|2447|2441|84
1671066900000|2022-12-15 01:15:00|2451|2445|2449.3|2443.3|2451.3|2445.3|2447|2441|89
1671067200000|2022-12-15 01:20:00|2449|2443|2449.5|2443.5|2450.8|2444.8|2448.5|2442.5|192
1671067500000|2022-12-15 01:25:00|2449.8|2443.8|2449.5|2443.5|2450.8|2444.8|2449.3|2443.3|34
1671067800000|2022-12-15 01:30:00|2449.3|2443.3|2448.5|2442.5|2449.5|2443.5|2448|2442|119
1671068100000|2022-12-15 01:35:00|2448.3|2442.3|2444.3|2438.3|2448.3|2442.3|2443.8|2437.8|85
1671068400000|2022-12-15 01:40:00|2444|2438|2437.8|2431.8|2444|2438|2437.8|2431.8|192
1671068700000|2022-12-15 01:45:00|2438|2432|2441.5|2435.5|2443.3|2437.3|2437.8|2431.8|166
1671069000000|2022-12-15 01:50:00|2441.8|2435.8|2441|2435|2442|2436|2441|2435|59
1671069300000|2022-12-15 01:55:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2439.5|2433.5|111
1671069600000|2022-12-15 02:00:00|2440.3|2434.3|2440|2434|2442.5|2436.5|2439.5|2433.5|109
1671069900000|2022-12-15 02:05:00|2440.3|2434.3|2443|2437|2444|2438|2440|2434|118
1671070200000|2022-12-15 02:10:00|2443.3|2437.3|2444|2438|2444|2438|2441.5|2435.5|39
1671070500000|2022-12-15 02:15:00|2443.8|2437.8|2442.8|2436.8|2445|2439|2442.8|2436.8|59
1671070800000|2022-12-15 02:20:00|2443|2437|2443.5|2437.5|2444|2438|2442.8|2436.8|63
1671071100000|2022-12-15 02:25:00|2443.3|2437.3|2443.8|2437.8|2444|2438|2443.3|2437.3|36
1671071400000|2022-12-15 02:30:00|2443.5|2437.5|2440.8|2434.8|2444.5|2438.5|2440.5|2434.5|106
1671071700000|2022-12-15 02:35:00|2440.5|2434.5|2442.8|2436.8|2444.3|2438.3|2440|2434|51
1671072000000|2022-12-15 02:40:00|2442.5|2436.5|2443|2437|2444.5|2438.5|2442.3|2436.3|51
1671072300000|2022-12-15 02:45:00|2443.3|2437.3|2443|2437|2443.8|2437.8|2443|2437|33
1671072600000|2022-12-15 02:50:00|2443.5|2437.5|2446|2440|2446|2440|2443.3|2437.3|33
1671072900000|2022-12-15 02:55:00|2446.3|2440.3|2444.8|2438.8|2446.5|2440.5|2444.3|2438.3|36
1671073200000|2022-12-15 03:00:00|2444.5|2438.5|2441.8|2435.8|2444.5|2438.5|2440.8|2434.8|22
1671073500000|2022-12-15 03:05:00|2442|2436|2443.5|2437.5|2443.5|2437.5|2441.8|2435.8|17
1671073800000|2022-12-15 03:10:00|2444|2438|2445|2439|2445.5|2439.5|2443.8|2437.8|23
1671074100000|2022-12-15 03:15:00|2445.3|2439.3|2447.8|2441.8|2447.8|2441.8|2444.3|2438.3|34
1671074400000|2022-12-15 03:20:00|2448|2442|2449.5|2443.5|2449.8|2443.8|2447.8|2441.8|19
1671074700000|2022-12-15 03:25:00|2449.3|2443.3|2450.8|2444.8|2450.8|2444.8|2447.8|2441.8|29
1671075000000|2022-12-15 03:30:00|2450.5|2444.5|2446.8|2440.8|2450.8|2444.8|2446.8|2440.8|52
1671075300000|2022-12-15 03:35:00|2447.3|2441.3|2442.5|2436.5|2447.3|2441.3|2441.3|2435.3|23
1671075600000|2022-12-15 03:40:00|2442|2436|2443|2437|2443|2437|2441.8|2435.8|18
1671075900000|2022-12-15 03:45:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442|2436|24
1671076200000|2022-12-15 03:50:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1671076500000|2022-12-15 03:55:00|2442.3|2436.3|2442|2436|2442.3|2436.3|2441.3|2435.3|5
1671076800000|2022-12-15 04:00:00|2442.3|2436.3|2440.8|2434.8|2442.8|2436.8|2440.8|2434.8|20
1671077100000|2022-12-15 04:05:00|2440.3|2434.3|2437|2431|2440.5|2434.5|2436.5|2430.5|14
1671077400000|2022-12-15 04:10:00|2437.5|2431.5|2434.3|2428.3|2437.5|2431.5|2433|2427|51
1671077700000|2022-12-15 04:15:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2433.8|2427.8|26
1671078000000|2022-12-15 04:20:00|2434|2428|2437.3|2431.3|2437.5|2431.5|2434|2428|26
1671078300000|2022-12-15 04:25:00|2437.5|2431.5|2438|2432|2438|2432|2437|2431|11
1671078600000|2022-12-15 04:30:00|2437.8|2431.8|2437.5|2431.5|2439|2433|2437|2431|25
1671078900000|2022-12-15 04:35:00|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437|2431|23
1671079200000|2022-12-15 04:40:00|2437|2431|2437|2431|2437.5|2431.5|2436.8|2430.8|61
1671079500000|2022-12-15 04:45:00|2436.8|2430.8|2435|2429|2437.3|2431.3|2434.5|2428.5|33
1671079800000|2022-12-15 04:50:00|2435.3|2429.3|2435.8|2429.8|2436|2430|2435|2429|28
1671080100000|2022-12-15 04:55:00|2436|2430|2435.5|2429.5|2436|2430|2435|2429|27
1671080400000|2022-12-15 05:00:00|2435.3|2429.3|2437|2431|2437|2431|2435.3|2429.3|41
1671080700000|2022-12-15 05:05:00|2437.3|2431.3|2438.5|2432.5|2438.5|2432.5|2437.3|2431.3|33
1671081000000|2022-12-15 05:10:00|2438.8|2432.8|2438.3|2432.3|2440|2434|2437.3|2431.3|37
1671081300000|2022-12-15 05:15:00|2438.5|2432.5|2439.5|2433.5|2439.8|2433.8|2438.5|2432.5|14
1671081600000|2022-12-15 05:20:00|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|6
1671081900000|2022-12-15 05:25:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|8
1671082200000|2022-12-15 05:30:00|2439.8|2433.8|2439.8|2433.8|2441.5|2435.5|2438|2432|80
1671082500000|2022-12-15 05:35:00|2440|2434|2440.8|2434.8|2443|2437|2440|2434|51
1671082800000|2022-12-15 05:40:00|2440.5|2434.5|2441.3|2435.3|2442|2436|2440|2434|39
1671083100000|2022-12-15 05:45:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2440.8|2434.8|31
1671083400000|2022-12-15 05:50:00|2441.5|2435.5|2444|2438|2444.3|2438.3|2441.3|2435.3|41
1671083700000|2022-12-15 05:55:00|2444.3|2438.3|2445.3|2439.3|2445.5|2439.5|2444.3|2438.3|79
1671084000000|2022-12-15 06:00:00|2445|2439|2444.3|2438.3|2445.5|2439.5|2443.8|2437.8|37
1671084300000|2022-12-15 06:05:00|2444|2438|2444|2438|2444.3|2438.3|2443.5|2437.5|22
1671084600000|2022-12-15 06:10:00|2443.8|2437.8|2441.8|2435.8|2445.3|2439.3|2441.8|2435.8|34
1671084900000|2022-12-15 06:15:00|2442|2436|2442|2436|2444|2438|2442|2436|37
1671085200000|2022-12-15 06:20:00|2441.8|2435.8|2442.8|2436.8|2443.3|2437.3|2441.8|2435.8|14
1671085500000|2022-12-15 06:25:00|2442.5|2436.5|2445|2439|2445.3|2439.3|2441.5|2435.5|34
1671085800000|2022-12-15 06:30:00|2444.8|2438.8|2442|2436|2445.8|2439.8|2442|2436|29
1671086100000|2022-12-15 06:35:00|2442.3|2436.3|2441.3|2435.3|2442.5|2436.5|2441|2435|49
1671086400000|2022-12-15 06:40:00|2441|2435|2442.5|2436.5|2442.5|2436.5|2440.8|2434.8|39
1671086700000|2022-12-15 06:45:00|2443|2437|2444.3|2438.3|2444.8|2438.8|2442.3|2436.3|65
1671087000000|2022-12-15 06:50:00|2444.5|2438.5|2445.5|2439.5|2446|2440|2444.3|2438.3|76
1671087300000|2022-12-15 06:55:00|2445.8|2439.8|2446|2440|2446.8|2440.8|2445|2439|61
1671087600000|2022-12-15 07:00:00|2445.8|2439.8|2441.3|2435.3|2445.8|2439.8|2440.5|2434.5|78
1671087900000|2022-12-15 07:05:00|2441|2435|2444.5|2438.5|2445.3|2439.3|2440.8|2434.8|39
1671088200000|2022-12-15 07:10:00|2444.8|2438.8|2444.3|2438.3|2445.3|2439.3|2443.8|2437.8|18
1671088500000|2022-12-15 07:15:00|2444|2438|2441.8|2435.8|2444|2438|2441.5|2435.5|16
1671088800000|2022-12-15 07:20:00|2442|2436|2436.8|2430.8|2442.3|2436.3|2436.8|2430.8|36
1671089100000|2022-12-15 07:25:00|2437|2431|2432.3|2426.3|2439|2433|2432.3|2426.3|55
1671089400000|2022-12-15 07:30:00|2432.8|2426.8|2435.8|2429.8|2436|2430|2431.5|2425.5|59
1671089700000|2022-12-15 07:35:00|2435.5|2429.5|2430.5|2424.5|2435.5|2429.5|2430.5|2424.5|43
1671090000000|2022-12-15 07:40:00|2429.8|2423.8|2427.5|2421.5|2429.8|2423.8|2426.5|2420.5|62
1671090300000|2022-12-15 07:45:00|2427.3|2421.3|2426|2420|2427.5|2421.5|2424|2418|72
1671090600000|2022-12-15 07:50:00|2425.8|2419.8|2425|2419|2426.3|2420.3|2424.5|2418.5|52
1671090900000|2022-12-15 07:55:00|2424.8|2418.8|2430|2424|2430|2424|2424.8|2418.8|76
1671091200000|2022-12-15 08:00:00|2429.8|2423.8|2426.3|2420.3|2432.8|2426.8|2426.3|2420.3|129
1671091500000|2022-12-15 08:05:00|2426|2420|2426.3|2420.3|2426.5|2420.5|2422.5|2416.5|54
1671091800000|2022-12-15 08:10:00|2426|2420|2427|2421|2429.8|2423.8|2424.8|2418.8|129
1671092100000|2022-12-15 08:15:00|2426.8|2420.8|2424|2418|2429.8|2423.8|2422.5|2416.5|77
1671092400000|2022-12-15 08:20:00|2424.3|2418.3|2425.3|2419.3|2426|2420|2423.8|2417.8|99
1671092700000|2022-12-15 08:25:00|2425|2419|2426.3|2420.3|2429.5|2423.5|2425|2419|98
1671093000000|2022-12-15 08:30:00|2426|2420|2430.5|2424.5|2431.3|2425.3|2425.8|2419.8|118
1671093300000|2022-12-15 08:35:00|2431|2425|2431.5|2425.5|2435.3|2429.3|2430|2424|133
1671093600000|2022-12-15 08:40:00|2431.3|2425.3|2431.3|2425.3|2432|2426|2428.8|2422.8|74
1671093900000|2022-12-15 08:45:00|2431|2425|2429.5|2423.5|2432.8|2426.8|2428.8|2422.8|40
1671094200000|2022-12-15 08:50:00|2429.8|2423.8|2424|2418|2430.8|2424.8|2423|2417|61
1671094500000|2022-12-15 08:55:00|2423.8|2417.8|2423|2417|2425.3|2419.3|2422.8|2416.8|34
1671094800000|2022-12-15 09:00:00|2422.8|2416.8|2415.5|2409.5|2422.8|2416.8|2413.5|2407.5|126
1671095100000|2022-12-15 09:05:00|2415.8|2409.8|2417.8|2411.8|2419|2413|2413|2407|92
1671095400000|2022-12-15 09:10:00|2417.5|2411.5|2413.8|2407.8|2420|2414|2413.5|2407.5|106
1671095700000|2022-12-15 09:15:00|2414|2408|2421.5|2415.5|2421.8|2415.8|2412.8|2406.8|100
1671096000000|2022-12-15 09:20:00|2421.3|2415.3|2421.5|2415.5|2424|2418|2420.3|2414.3|77
1671096300000|2022-12-15 09:25:00|2421.3|2415.3|2415.5|2409.5|2421.8|2415.8|2415.5|2409.5|91
1671096600000|2022-12-15 09:30:00|2415.3|2409.3|2416|2410|2419|2413|2414.8|2408.8|88
1671096900000|2022-12-15 09:35:00|2415.8|2409.8|2415.3|2409.3|2417.5|2411.5|2415|2409|70
1671097200000|2022-12-15 09:40:00|2415.5|2409.5|2416|2410|2416.5|2410.5|2414|2408|45
1671097500000|2022-12-15 09:45:00|2416.3|2410.3|2420.5|2414.5|2420.5|2414.5|2415.5|2409.5|71
1671097800000|2022-12-15 09:50:00|2420.8|2414.8|2420.3|2414.3|2422|2416|2418.8|2412.8|71
1671098100000|2022-12-15 09:55:00|2421.5|2415.5|2421.3|2415.3|2424|2418|2421.3|2415.3|52
1671098400000|2022-12-15 10:00:00|2421|2415|2416.5|2410.5|2421|2415|2415|2409|84
1671098700000|2022-12-15 10:05:00|2416.3|2410.3|2418.3|2412.3|2419.5|2413.5|2415|2409|38
1671099000000|2022-12-15 10:10:00|2417.8|2411.8|2415.8|2409.8|2418.3|2412.3|2415|2409|36
1671099300000|2022-12-15 10:15:00|2415.5|2409.5|2415.3|2409.3|2417|2411|2415|2409|39
1671099600000|2022-12-15 10:20:00|2415.5|2409.5|2414.5|2408.5|2416|2410|2413.5|2407.5|26
1671099900000|2022-12-15 10:25:00|2414.3|2408.3|2415.8|2409.8|2416.3|2410.3|2412.5|2406.5|51
1671100200000|2022-12-15 10:30:00|2416|2410|2415.8|2409.8|2418.8|2412.8|2414.3|2408.3|57
1671100500000|2022-12-15 10:35:00|2415.5|2409.5|2415.8|2409.8|2416|2410|2414.3|2408.3|57
1671100800000|2022-12-15 10:40:00|2416|2410|2415.3|2409.3|2418.5|2412.5|2415.3|2409.3|71
1671101100000|2022-12-15 10:45:00|2415|2409|2414.8|2408.8|2416|2410|2414.3|2408.3|43
1671101400000|2022-12-15 10:50:00|2415|2409|2413.3|2407.3|2415|2409|2411.8|2405.8|67
1671101700000|2022-12-15 10:55:00|2413|2407|2410.3|2404.3|2413|2407|2410|2404|46
1671102000000|2022-12-15 11:00:00|2410|2404|2413.3|2407.3|2414|2408|2409.8|2403.8|69
1671102300000|2022-12-15 11:05:00|2412.8|2406.8|2415.8|2409.8|2415.8|2409.8|2412.5|2406.5|44
1671102600000|2022-12-15 11:10:00|2416|2410|2416.5|2410.5|2419.3|2413.3|2416|2410|45
1671102900000|2022-12-15 11:15:00|2416.8|2410.8|2417.3|2411.3|2419.3|2413.3|2416.8|2410.8|47
1671103200000|2022-12-15 11:20:00|2417.5|2411.5|2420|2414|2420|2414|2416|2410|78
1671103500000|2022-12-15 11:25:00|2420.3|2414.3|2414.5|2408.5|2421.3|2415.3|2414.5|2408.5|54
1671103800000|2022-12-15 11:30:00|2414.8|2408.8|2419.3|2413.3|2419.3|2413.3|2414.8|2408.8|42
1671104100000|2022-12-15 11:35:00|2419.5|2413.5|2420.8|2414.8|2421.5|2415.5|2419.3|2413.3|28
1671104400000|2022-12-15 11:40:00|2421|2415|2420.5|2414.5|2421.3|2415.3|2419.8|2413.8|48
1671104700000|2022-12-15 11:45:00|2420.3|2414.3|2421.5|2415.5|2422.3|2416.3|2419.5|2413.5|53
1671105000000|2022-12-15 11:50:00|2421.3|2415.3|2420.3|2414.3|2422|2416|2419.3|2413.3|32
1671105300000|2022-12-15 11:55:00|2420.5|2414.5|2419.5|2413.5|2422.8|2416.8|2419.3|2413.3|70
1671105600000|2022-12-15 12:00:00|2419.3|2413.3|2411|2405|2419.5|2413.5|2408|2402|144
1671105900000|2022-12-15 12:05:00|2411.5|2405.5|2415.8|2409.8|2415.8|2409.8|2410|2404|93
1671106200000|2022-12-15 12:10:00|2416|2410|2416.3|2410.3|2417|2411|2415.5|2409.5|48
1671106500000|2022-12-15 12:15:00|2416|2410|2416.8|2410.8|2416.8|2410.8|2415|2409|34
1671106800000|2022-12-15 12:20:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2415.5|2409.5|23
1671107100000|2022-12-15 12:25:00|2416.3|2410.3|2417.8|2411.8|2418.8|2412.8|2416|2410|53
1671107400000|2022-12-15 12:30:00|2418|2412|2418.5|2412.5|2421.3|2415.3|2418|2412|125
1671107700000|2022-12-15 12:35:00|2418.8|2412.8|2419.3|2413.3|2419.5|2413.5|2418|2412|56
1671108000000|2022-12-15 12:40:00|2420.3|2414.3|2421.8|2415.8|2423|2417|2419.8|2413.8|95
1671108300000|2022-12-15 12:45:00|2421.5|2415.5|2421.3|2415.3|2422.8|2416.8|2420.5|2414.5|70
1671108600000|2022-12-15 12:50:00|2421|2415|2421|2415|2423.3|2417.3|2419.3|2413.3|50
1671108900000|2022-12-15 12:55:00|2421.3|2415.3|2436.5|2430.5|2437.3|2431.3|2421.3|2415.3|151
1671109200000|2022-12-15 13:00:00|2436.3|2430.3|2434.3|2428.3|2436.5|2430.5|2432.3|2426.3|107
1671109500000|2022-12-15 13:05:00|2434.5|2428.5|2436.5|2430.5|2436.8|2430.8|2433.8|2427.8|117
1671109800000|2022-12-15 13:10:00|2436.3|2430.3|2436.5|2430.5|2441|2435|2436|2430|57
1671110100000|2022-12-15 13:15:00|2436.3|2430.3|2437.3|2431.3|2440.3|2434.3|2435.5|2429.5|195
1671110400000|2022-12-15 13:20:00|2437.5|2431.5|2438.5|2432.5|2438.5|2432.5|2435.5|2429.5|123
1671110700000|2022-12-15 13:25:00|2438.3|2432.3|2437.5|2431.5|2439|2433|2436|2430|73
1671111000000|2022-12-15 13:30:00|2437.3|2431.3|2433.8|2427.8|2439.5|2433.5|2432.8|2426.8|201
1671111300000|2022-12-15 13:35:00|2434|2428|2432.8|2426.8|2436|2430|2430.8|2424.8|194
1671111600000|2022-12-15 13:40:00|2432.5|2426.5|2435.3|2429.3|2437.8|2431.8|2429.8|2423.8|129
1671111900000|2022-12-15 13:45:00|2435|2429|2434|2428|2436.5|2430.5|2432|2426|107
1671112200000|2022-12-15 13:50:00|2434.3|2428.3|2434|2428|2435.5|2429.5|2433|2427|113
1671112500000|2022-12-15 13:55:00|2433.8|2427.8|2437.8|2431.8|2437.8|2431.8|2433.5|2427.5|163
1671112800000|2022-12-15 14:00:00|2437.5|2431.5|2438.8|2432.8|2440.5|2434.5|2437|2431|129
1671113100000|2022-12-15 14:05:00|2439.3|2433.3|2443.5|2437.5|2444.3|2438.3|2438.5|2432.5|161
1671113400000|2022-12-15 14:10:00|2443.3|2437.3|2446.8|2440.8|2450|2444|2440.5|2434.5|143
1671113700000|2022-12-15 14:15:00|2446.3|2440.3|2446.5|2440.5|2447|2441|2444.8|2438.8|119
1671114000000|2022-12-15 14:20:00|2446.3|2440.3|2441.8|2435.8|2446.3|2440.3|2439.8|2433.8|99
1671114300000|2022-12-15 14:25:00|2442|2436|2440.5|2434.5|2442.3|2436.3|2439.5|2433.5|92
1671114600000|2022-12-15 14:30:00|2440.3|2434.3|2440.8|2434.8|2443.5|2437.5|2439.5|2433.5|182
1671114900000|2022-12-15 14:35:00|2441|2435|2441.3|2435.3|2442.5|2436.5|2437.3|2431.3|152
1671115200000|2022-12-15 14:40:00|2441|2435|2443.5|2437.5|2445.5|2439.5|2440|2434|157
1671115500000|2022-12-15 14:45:00|2443.3|2437.3|2444|2438|2445.3|2439.3|2442.8|2436.8|81
1671115800000|2022-12-15 14:50:00|2443.8|2437.8|2443.8|2437.8|2446.5|2440.5|2443.3|2437.3|90
1671116100000|2022-12-15 14:55:00|2443.5|2437.5|2440.5|2434.5|2444.5|2438.5|2439.5|2433.5|97
1671116400000|2022-12-15 15:00:00|2440.8|2434.8|2439.5|2433.5|2442.3|2436.3|2438.3|2432.3|129
1671116700000|2022-12-15 15:05:00|2439.3|2433.3|2437.8|2431.8|2439.3|2433.3|2436.5|2430.5|88
1671117000000|2022-12-15 15:10:00|2438.5|2432.5|2440|2434|2440.8|2434.8|2437.3|2431.3|118
1671117300000|2022-12-15 15:15:00|2439.8|2433.8|2439.5|2433.5|2440.5|2434.5|2437.5|2431.5|113
1671117600000|2022-12-15 15:20:00|2439.3|2433.3|2434.5|2428.5|2439.5|2433.5|2434|2428|110
1671117900000|2022-12-15 15:25:00|2434.3|2428.3|2435|2429|2435.3|2429.3|2433|2427|73
1671118200000|2022-12-15 15:30:00|2434.8|2428.8|2429.8|2423.8|2435|2429|2429.5|2423.5|154
1671118500000|2022-12-15 15:35:00|2429.5|2423.5|2426.5|2420.5|2430|2424|2426.3|2420.3|150
1671118800000|2022-12-15 15:40:00|2426.3|2420.3|2420.3|2414.3|2426.8|2420.8|2419.3|2413.3|138
1671119100000|2022-12-15 15:45:00|2420|2414|2412.5|2406.5|2421|2415|2412.3|2406.3|115
1671119400000|2022-12-15 15:50:00|2412.3|2406.3|2410.3|2404.3|2414.3|2408.3|2406.8|2400.8|140
1671119700000|2022-12-15 15:55:00|2410|2404|2414.5|2408.5|2414.8|2408.8|2408.3|2402.3|117
1671120000000|2022-12-15 16:00:00|2414.8|2408.8|2421.8|2415.8|2423|2417|2413.8|2407.8|131
1671120300000|2022-12-15 16:05:00|2421.5|2415.5|2420.8|2414.8|2424|2418|2420.3|2414.3|86
1671120600000|2022-12-15 16:10:00|2421|2415|2407.3|2401.3|2421.3|2415.3|2407.3|2401.3|98
1671120900000|2022-12-15 16:15:00|2406.8|2400.8|2404.8|2398.8|2406.8|2400.8|2400.8|2393.5|176
1671121200000|2022-12-15 16:20:00|2404.5|2398.5|2397.8|2391.8|2410|2404|2396.5|2390.5|155
1671121500000|2022-12-15 16:25:00|2397.5|2391.5|2396.5|2390.5|2400.3|2394.3|2391.3|2385.3|172
1671121800000|2022-12-15 16:30:00|2396.8|2390.8|2390.1|2384.1|2398|2392|2380.3|2374.3|265
1671122100000|2022-12-15 16:35:00|2390.3|2384.3|2389.5|2383.5|2395|2389|2388.3|2382.3|153
1671122400000|2022-12-15 16:40:00|2389.8|2383.8|2388.8|2382.8|2394.5|2388.5|2388.5|2382.5|73
1671122700000|2022-12-15 16:45:00|2388.5|2382.5|2389.8|2383.8|2390|2384|2386.5|2380.5|145
1671123000000|2022-12-15 16:50:00|2389.5|2383.5|2392.5|2386.5|2393.3|2387.3|2389|2383|72
1671123300000|2022-12-15 16:55:00|2392.8|2386.8|2391.5|2385.5|2398|2392|2391.3|2385.3|130
1671123600000|2022-12-15 17:00:00|2391.3|2385.3|2392.3|2386.3|2393.5|2387.5|2391|2385|51
1671123900000|2022-12-15 17:05:00|2392.5|2386.5|2390.8|2384.8|2393.8|2387.8|2390.3|2384.3|68
1671124200000|2022-12-15 17:10:00|2390.5|2384.5|2389|2383|2391|2385|2386.3|2380.3|114
1671124500000|2022-12-15 17:15:00|2388.8|2382.8|2391|2385|2391.5|2385.5|2388.8|2382.8|93
1671124800000|2022-12-15 17:20:00|2390.8|2384.8|2390.5|2384.5|2391.3|2385.3|2387.5|2381.5|93
1671125100000|2022-12-15 17:25:00|2390.8|2384.8|2389.5|2383.5|2391.8|2385.8|2389.5|2383.5|69
1671125400000|2022-12-15 17:30:00|2390.3|2384.3|2387.3|2381.3|2391|2385|2387|2381|126
1671125700000|2022-12-15 17:35:00|2387|2381|2383.8|2377.8|2389.8|2383.8|2383.8|2377.8|95
1671126000000|2022-12-15 17:40:00|2384.3|2378.3|2389.3|2383.3|2390|2384|2384.3|2378.3|56
1671126300000|2022-12-15 17:45:00|2389|2383|2389|2383|2389.5|2383.5|2388|2382|28
1671126600000|2022-12-15 17:50:00|2390.3|2384.3|2390|2384|2392.3|2386.3|2390|2384|72
1671126900000|2022-12-15 17:55:00|2389.8|2383.8|2390.4|2384.4|2391.1|2385.1|2389.1|2383.1|129
1671127200000|2022-12-15 18:00:00|2390.6|2384.6|2389.6|2383.6|2391.9|2385.9|2389.1|2383.1|69
1671127500000|2022-12-15 18:05:00|2389.9|2383.9|2387.4|2381.4|2389.9|2383.9|2386.9|2380.9|20
1671127800000|2022-12-15 18:10:00|2387.1|2381.1|2387.4|2381.4|2388.1|2382.1|2386.1|2380.1|52
1671128100000|2022-12-15 18:15:00|2387.9|2381.9|2388.9|2382.9|2389.9|2383.9|2387.9|2381.9|39
1671128400000|2022-12-15 18:20:00|2388.6|2382.6|2389.1|2383.1|2389.9|2383.9|2388.1|2382.1|24
1671128700000|2022-12-15 18:25:00|2389.4|2383.4|2389.6|2383.6|2389.9|2383.9|2388.6|2382.6|44
1671129000000|2022-12-15 18:30:00|2389.9|2383.9|2390.1|2384.1|2390.4|2384.4|2389.4|2383.4|27
1671129300000|2022-12-15 18:35:00|2389.6|2383.6|2389.4|2383.4|2389.9|2383.9|2389.1|2383.1|28
1671129600000|2022-12-15 18:40:00|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2388.6|2382.6|39
1671129900000|2022-12-15 18:45:00|2389.6|2383.6|2389.9|2383.9|2390.6|2384.6|2388.4|2382.4|26
1671130200000|2022-12-15 18:50:00|2389.4|2383.4|2388.6|2382.6|2390.1|2384.1|2387.6|2381.6|18
1671130500000|2022-12-15 18:55:00|2388.4|2382.4|2393.8|2378.8|2393.8|2382.9|2388.1|2378|8
1671152400000|2022-12-16 01:00:00|2394.3|2388.3|2399.3|2393.3|2400.5|2394.5|2394|2388|44
1671152700000|2022-12-16 01:05:00|2399.5|2393.5|2399.5|2393.5|2401.3|2395.3|2398.5|2392.5|72
1671153000000|2022-12-16 01:10:00|2399.3|2393.3|2397.5|2391.5|2399.5|2393.5|2394.5|2388.5|100
1671153300000|2022-12-16 01:15:00|2397.8|2391.8|2396.8|2390.8|2399.3|2393.3|2396.8|2390.8|47
1671153600000|2022-12-16 01:20:00|2396.5|2390.5|2398|2392|2398.3|2392.3|2396.5|2390.5|19
1671153900000|2022-12-16 01:25:00|2397.8|2391.8|2398|2392|2398.5|2392.5|2396.3|2390.3|23
1671154200000|2022-12-16 01:30:00|2398.3|2392.3|2397.8|2391.8|2399.5|2393.5|2397.8|2391.8|83
1671154500000|2022-12-16 01:35:00|2398|2392|2397.5|2391.5|2399.5|2393.5|2397.5|2391.5|17
1671154800000|2022-12-16 01:40:00|2397.8|2391.8|2399.3|2393.3|2400.3|2394.3|2397.8|2391.8|29
1671155100000|2022-12-16 01:45:00|2399.5|2393.5|2397.8|2391.8|2400|2394|2397|2391|30
1671155400000|2022-12-16 01:50:00|2397.5|2391.5|2398.3|2392.3|2399.8|2393.8|2397.3|2391.3|50
1671155700000|2022-12-16 01:55:00|2398.5|2392.5|2398.3|2392.3|2399.5|2393.5|2398|2392|45
1671156000000|2022-12-16 02:00:00|2398.5|2392.5|2400.5|2394.5|2401|2395|2396.8|2390.8|62
1671156300000|2022-12-16 02:05:00|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2399|2393|42
1671156600000|2022-12-16 02:10:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2400.5|2394.5|40
1671156900000|2022-12-16 02:15:00|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|33
1671157200000|2022-12-16 02:20:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|30
1671157500000|2022-12-16 02:25:00|2401.5|2395.5|2401|2395|2401.8|2395.8|2400.5|2394.5|16
1671157800000|2022-12-16 02:30:00|2400.8|2394.8|2405.5|2399.5|2405.5|2399.5|2400.5|2394.5|75
1671158100000|2022-12-16 02:35:00|2405.3|2399.3|2405.3|2399.3|2406.3|2400.3|2404.3|2398.3|53
1671158400000|2022-12-16 02:40:00|2405.5|2399.5|2406.3|2400.3|2406.5|2400.5|2404.3|2398.3|58
1671158700000|2022-12-16 02:45:00|2406.5|2400.5|2404.3|2398.3|2406.5|2400.5|2403.5|2397.5|25
1671159000000|2022-12-16 02:50:00|2404.5|2398.5|2404.3|2398.3|2405.5|2399.5|2403.8|2397.8|22
1671159300000|2022-12-16 02:55:00|2404|2398|2404.5|2398.5|2405|2399|2403.5|2397.5|18
1671159600000|2022-12-16 03:00:00|2404.8|2398.8|2400.3|2394.3|2404.8|2398.8|2399.3|2393.3|38
1671159900000|2022-12-16 03:05:00|2400|2394|2398|2392|2400|2394|2396.8|2390.8|29
1671160200000|2022-12-16 03:10:00|2397.8|2391.8|2399|2393|2399.5|2393.5|2397.8|2391.8|22
1671160500000|2022-12-16 03:15:00|2398.8|2392.8|2397|2391|2400.3|2394.3|2396.5|2390.5|49
1671160800000|2022-12-16 03:20:00|2397.8|2391.8|2400|2394|2401|2395|2396.8|2390.8|32
1671161100000|2022-12-16 03:25:00|2400.3|2394.3|2397.5|2391.5|2401.3|2395.3|2397.5|2391.5|69
1671161400000|2022-12-16 03:30:00|2397.8|2391.8|2400.3|2394.3|2402.3|2396.3|2397.8|2391.8|53
1671161700000|2022-12-16 03:35:00|2400.5|2394.5|2400|2394|2401.5|2395.5|2400|2394|30
1671162000000|2022-12-16 03:40:00|2399.8|2393.8|2399.8|2393.8|2400.3|2394.3|2399.5|2393.5|11
1671162300000|2022-12-16 03:45:00|2400|2394|2400|2394|2400.3|2394.3|2399|2393|26
1671162600000|2022-12-16 03:50:00|2400.3|2394.3|2401.8|2395.8|2401.8|2395.8|2399.3|2393.3|20
1671162900000|2022-12-16 03:55:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400|2394|35
1671163200000|2022-12-16 04:00:00|2401|2395|2400.3|2394.3|2401|2395|2400.3|2394.3|22
1671163500000|2022-12-16 04:05:00|2399.8|2393.8|2399.8|2393.8|2400.3|2394.3|2399.5|2393.5|11
1671163800000|2022-12-16 04:10:00|2399.5|2393.5|2400.8|2394.8|2401|2395|2399.5|2393.5|14
1671164100000|2022-12-16 04:15:00|2400.5|2394.5|2400.8|2394.8|2401|2395|2400.3|2394.3|14
1671164400000|2022-12-16 04:20:00|2400|2394|2400.3|2394.3|2400.8|2394.8|2399.3|2393.3|21
1671164700000|2022-12-16 04:25:00|2400|2394|2400.5|2394.5|2400.8|2394.8|2400|2394|13
1671165000000|2022-12-16 04:30:00|2400.8|2394.8|2400.5|2394.5|2401|2395|2399.5|2393.5|33
1671165300000|2022-12-16 04:35:00|2401|2395|2399.3|2393.3|2401|2395|2399.3|2393.3|5
1671165600000|2022-12-16 04:40:00|2399.5|2393.5|2400.5|2394.5|2400.8|2394.8|2399.5|2393.5|7
1671165900000|2022-12-16 04:45:00|2400.3|2394.3|2400|2394|2400.3|2394.3|2398.8|2392.8|10
1671166200000|2022-12-16 04:50:00|2399.5|2393.5|2398.8|2392.8|2400|2394|2398.8|2392.8|16
1671166500000|2022-12-16 04:55:00|2399.3|2393.3|2399.3|2393.3|2399.8|2393.8|2398.8|2392.8|16
1671166800000|2022-12-16 05:00:00|2399|2393|2399|2393|2399.8|2393.8|2398|2392|15
1671167100000|2022-12-16 05:05:00|2398.8|2392.8|2398.5|2392.5|2399|2393|2398.5|2392.5|24
1671167400000|2022-12-16 05:10:00|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2398|2392|23
1671167700000|2022-12-16 05:15:00|2399|2393|2399.3|2393.3|2399.5|2393.5|2399|2393|28
1671168000000|2022-12-16 05:20:00|2399|2393|2400|2394|2400|2394|2398.8|2392.8|18
1671168300000|2022-12-16 05:25:00|2400.3|2394.3|2400.3|2394.3|2400.8|2394.8|2400|2394|14
1671168600000|2022-12-16 05:30:00|2400.5|2394.5|2400.3|2394.3|2402|2396|2398.5|2392.5|85
1671168900000|2022-12-16 05:35:00|2400.5|2394.5|2402.8|2396.8|2403.5|2397.5|2399.8|2393.8|94
1671169200000|2022-12-16 05:40:00|2403|2397|2405.3|2399.3|2406|2400|2402.8|2396.8|63
1671169500000|2022-12-16 05:45:00|2405|2399|2401.3|2395.3|2405|2399|2401|2395|43
1671169800000|2022-12-16 05:50:00|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|4
1671170100000|2022-12-16 05:55:00|2401.8|2395.8|2403|2397|2403.3|2397.3|2401.5|2395.5|29
1671170400000|2022-12-16 06:00:00|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2403|2397|13
1671170700000|2022-12-16 06:05:00|2403.5|2397.5|2402.8|2396.8|2403.5|2397.5|2401.3|2395.3|41
1671171000000|2022-12-16 06:10:00|2403.3|2397.3|2404.8|2398.8|2405|2399|2403.3|2397.3|33
1671171300000|2022-12-16 06:15:00|2405|2399|2404.8|2398.8|2405|2399|2403.3|2397.3|35
1671171600000|2022-12-16 06:20:00|2405|2399|2406|2400|2406.3|2400.3|2404.8|2398.8|23
1671171900000|2022-12-16 06:25:00|2406.3|2400.3|2406.5|2400.5|2407.5|2401.5|2405.8|2399.8|15
1671172200000|2022-12-16 06:30:00|2406.8|2400.8|2409|2403|2410.5|2404.5|2406|2400|40
1671172500000|2022-12-16 06:35:00|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2408.8|2402.8|29
1671172800000|2022-12-16 06:40:00|2411|2405|2411|2405|2411.3|2405.3|2410.8|2404.8|13
1671173100000|2022-12-16 06:45:00|2410.8|2404.8|2411.3|2405.3|2411.5|2405.5|2410.8|2404.8|21
1671173400000|2022-12-16 06:50:00|2411|2405|2412|2406|2412.3|2406.3|2410.8|2404.8|58
1671173700000|2022-12-16 06:55:00|2411.8|2405.8|2410.3|2404.3|2412|2406|2409.5|2403.5|56
1671174000000|2022-12-16 07:00:00|2410|2404|2407.3|2401.3|2410|2404|2406.3|2400.3|21
1671174300000|2022-12-16 07:05:00|2407|2401|2412.3|2406.3|2412.3|2406.3|2406|2400|51
1671174600000|2022-12-16 07:10:00|2411.5|2405.5|2413|2407|2415|2409|2411.5|2405.5|40
1671174900000|2022-12-16 07:15:00|2412.8|2406.8|2406.5|2400.5|2413|2407|2405.8|2399.8|41
1671175200000|2022-12-16 07:20:00|2406.3|2400.3|2399.8|2393.8|2406.3|2400.3|2399.8|2393.8|89
1671175500000|2022-12-16 07:25:00|2400|2394|2401.3|2395.3|2403.8|2397.8|2399.8|2393.8|56
1671175800000|2022-12-16 07:30:00|2401.5|2395.5|2401.3|2395.3|2403.8|2397.8|2400.8|2394.8|79
1671176100000|2022-12-16 07:35:00|2401.5|2395.5|2404.3|2398.3|2405|2399|2400|2394|57
1671176400000|2022-12-16 07:40:00|2404|2398|2402.8|2396.8|2404|2398|2392.8|2386.8|107
1671176700000|2022-12-16 07:45:00|2402.5|2396.5|2405|2399|2405|2399|2401.5|2395.5|52
1671177000000|2022-12-16 07:50:00|2404.8|2398.8|2409.8|2403.8|2409.8|2403.8|2404|2398|50
1671177300000|2022-12-16 07:55:00|2409.5|2403.5|2415|2409|2415.3|2409.3|2408.5|2402.5|84
1671177600000|2022-12-16 08:00:00|2415.3|2409.3|2415.5|2409.5|2418.5|2412.5|2405.5|2399.5|162
1671177900000|2022-12-16 08:05:00|2415.3|2409.3|2411.5|2405.5|2418|2412|2411.5|2405.5|82
1671178200000|2022-12-16 08:10:00|2411.3|2405.3|2414.8|2408.8|2415.5|2409.5|2411|2405|87
1671178500000|2022-12-16 08:15:00|2415|2409|2413.3|2407.3|2415.3|2409.3|2411.3|2405.3|77
1671178800000|2022-12-16 08:20:00|2413.5|2407.5|2421|2415|2421.3|2415.3|2413.5|2407.5|92
1671179100000|2022-12-16 08:25:00|2420.8|2414.8|2419.8|2413.8|2420.8|2414.8|2418|2412|82
1671179400000|2022-12-16 08:30:00|2420.3|2414.3|2415.3|2409.3|2424.8|2418.8|2415.3|2409.3|100
1671179700000|2022-12-16 08:35:00|2415|2409|2413.5|2407.5|2417|2411|2412.8|2406.8|101
1671180000000|2022-12-16 08:40:00|2413.8|2407.8|2419|2413|2422.5|2416.5|2412|2406|103
1671180300000|2022-12-16 08:45:00|2418.8|2412.8|2406.8|2400.8|2418.8|2412.8|2406.5|2400.5|119
1671180600000|2022-12-16 08:50:00|2406.5|2400.5|2405.8|2399.8|2406.8|2400.8|2402.5|2396.5|67
1671180900000|2022-12-16 08:55:00|2406|2400|2409|2403|2412.3|2406.3|2405.3|2399.3|71
1671181200000|2022-12-16 09:00:00|2409.3|2403.3|2405.8|2399.8|2409.8|2403.8|2402.5|2396.5|77
1671181500000|2022-12-16 09:05:00|2406.3|2400.3|2407|2401|2408|2402|2405|2399|78
1671181800000|2022-12-16 09:10:00|2406.8|2400.8|2406|2400|2408|2402|2403.8|2397.8|87
1671182100000|2022-12-16 09:15:00|2405.5|2399.5|2402.3|2396.3|2406|2400|2402.3|2396.3|32
1671182400000|2022-12-16 09:20:00|2402|2396|2404.3|2398.3|2405.5|2399.5|2402|2396|58
1671182700000|2022-12-16 09:25:00|2404|2398|2402.3|2396.3|2404|2398|2402.3|2396.3|21
1671183000000|2022-12-16 09:30:00|2402.5|2396.5|2403.8|2397.8|2404.3|2398.3|2402.3|2396.3|33
1671183300000|2022-12-16 09:35:00|2403.5|2397.5|2402.5|2396.5|2408|2402|2402.3|2396.3|49
1671183600000|2022-12-16 09:40:00|2403|2397|2408.5|2402.5|2409.5|2403.5|2402.5|2396.5|58
1671183900000|2022-12-16 09:45:00|2408.3|2402.3|2412.3|2406.3|2413.3|2407.3|2408.3|2402.3|50
1671184200000|2022-12-16 09:50:00|2412|2406|2412|2406|2412|2406|2410.3|2404.3|22
1671184500000|2022-12-16 09:55:00|2412.3|2406.3|2409|2403|2412.3|2406.3|2408.3|2402.3|47
1671184800000|2022-12-16 10:00:00|2408.8|2402.8|2408|2402|2411.3|2405.3|2407|2401|56
1671185100000|2022-12-16 10:05:00|2407.8|2401.8|2402.8|2396.8|2407.8|2401.8|2402.5|2396.5|75
1671185400000|2022-12-16 10:10:00|2403|2397|2402.5|2396.5|2406|2400|2402.3|2396.3|77
1671185700000|2022-12-16 10:15:00|2402.8|2396.8|2404.5|2398.5|2406.3|2400.3|2402.3|2396.3|54
1671186000000|2022-12-16 10:20:00|2404.8|2398.8|2400.5|2394.5|2405.3|2399.3|2400.5|2394.5|64
1671186300000|2022-12-16 10:25:00|2400|2394|2399.5|2393.5|2400.5|2394.5|2395.8|2389.8|80
1671186600000|2022-12-16 10:30:00|2399.3|2393.3|2403.8|2397.8|2405.3|2399.3|2398.8|2392.8|59
1671186900000|2022-12-16 10:35:00|2403.5|2397.5|2402|2396|2403.5|2397.5|2401.5|2395.5|47
1671187200000|2022-12-16 10:40:00|2401.8|2395.8|2403.8|2397.8|2404.5|2398.5|2401.5|2395.5|51
1671187500000|2022-12-16 10:45:00|2404|2398|2408|2402|2408|2402|2403.8|2397.8|49
1671187800000|2022-12-16 10:50:00|2408.3|2402.3|2403.8|2397.8|2408.8|2402.8|2403.8|2397.8|38
1671188100000|2022-12-16 10:55:00|2403.5|2397.5|2404.3|2398.3|2405.3|2399.3|2403.5|2397.5|57
1671188400000|2022-12-16 11:00:00|2404.5|2398.5|2408.3|2402.3|2410|2404|2404.5|2398.5|50
1671188700000|2022-12-16 11:05:00|2408.5|2402.5|2406.5|2400.5|2409.3|2403.3|2405.3|2399.3|71
1671189000000|2022-12-16 11:10:00|2406|2400|2417.5|2411.5|2419|2413|2405.8|2399.8|77
1671189300000|2022-12-16 11:15:00|2417.3|2411.3|2416.8|2410.8|2417.8|2411.8|2415.5|2409.5|45
1671189600000|2022-12-16 11:20:00|2417.5|2411.5|2422.3|2416.3|2422.8|2416.8|2416.5|2410.5|45
1671189900000|2022-12-16 11:25:00|2421.8|2415.8|2414.5|2408.5|2421.8|2415.8|2414.3|2408.3|58
1671190200000|2022-12-16 11:30:00|2414.3|2408.3|2416.8|2410.8|2416.8|2410.8|2413.8|2407.8|37
1671190500000|2022-12-16 11:35:00|2417|2411|2418.3|2412.3|2418.3|2412.3|2416.5|2410.5|26
1671190800000|2022-12-16 11:40:00|2418.5|2412.5|2415.3|2409.3|2418.5|2412.5|2415.3|2409.3|25
1671191100000|2022-12-16 11:45:00|2415|2409|2416.3|2410.3|2417|2411|2415|2409|29
1671191400000|2022-12-16 11:50:00|2416.5|2410.5|2419.3|2413.3|2419.8|2413.8|2415.8|2409.8|53
1671191700000|2022-12-16 11:55:00|2419|2413|2418.8|2412.8|2419.5|2413.5|2418|2412|40
1671192000000|2022-12-16 12:00:00|2419|2413|2419.5|2413.5|2420.3|2414.3|2418.8|2412.8|51
1671192300000|2022-12-16 12:05:00|2419.8|2413.8|2418.5|2412.5|2422|2416|2418.5|2412.5|87
1671192600000|2022-12-16 12:10:00|2418.3|2412.3|2420|2414|2420.3|2414.3|2416.3|2410.3|69
1671192900000|2022-12-16 12:15:00|2419.8|2413.8|2417|2411|2420.3|2414.3|2416.5|2410.5|43
1671193200000|2022-12-16 12:20:00|2417.3|2411.3|2416.3|2410.3|2419|2413|2415.5|2409.5|50
1671193500000|2022-12-16 12:25:00|2416.5|2410.5|2414|2408|2417.3|2411.3|2413.5|2407.5|53
1671193800000|2022-12-16 12:30:00|2413.8|2407.8|2407.5|2401.5|2414.3|2408.3|2407.5|2401.5|74
1671194100000|2022-12-16 12:35:00|2407.3|2401.3|2403.3|2397.3|2410.8|2404.8|2403|2397|82
1671194400000|2022-12-16 12:40:00|2403.5|2397.5|2406.5|2400.5|2406.5|2400.5|2403.5|2397.5|66
1671194700000|2022-12-16 12:45:00|2406.3|2400.3|2404|2398|2407.5|2401.5|2403.5|2397.5|72
1671195000000|2022-12-16 12:50:00|2404.3|2398.3|2403.5|2397.5|2405.5|2399.5|2403.3|2397.3|45
1671195300000|2022-12-16 12:55:00|2403.3|2397.3|2401.5|2395.5|2409.5|2403.5|2399.8|2393.8|112
1671195600000|2022-12-16 13:00:00|2401.3|2395.3|2406|2400|2408.3|2402.3|2401.3|2395.3|215
1671195900000|2022-12-16 13:05:00|2405.8|2399.8|2403.8|2397.8|2408|2402|2403.5|2397.5|134
1671196200000|2022-12-16 13:10:00|2403.5|2397.5|2402.5|2396.5|2404|2398|2398|2392|136
1671196500000|2022-12-16 13:15:00|2402.8|2396.8|2405|2399|2410|2404|2402.8|2396.8|116
1671196800000|2022-12-16 13:20:00|2404.8|2398.8|2402.3|2396.3|2406.8|2400.8|2399|2393|130
1671197100000|2022-12-16 13:25:00|2402.5|2396.5|2404.3|2398.3|2405.5|2399.5|2402.3|2396.3|124
1671197400000|2022-12-16 13:30:00|2404|2398|2405.8|2399.8|2406.3|2400.3|2401.8|2395.8|80
1671197700000|2022-12-16 13:35:00|2406|2400|2402.8|2396.8|2406|2400|2400.8|2394.8|76
1671198000000|2022-12-16 13:40:00|2403|2397|2404.8|2398.8|2404.8|2398.8|2402|2396|52
1671198300000|2022-12-16 13:45:00|2405.5|2399.5|2402|2396|2407.5|2401.5|2401.8|2395.8|87
1671198600000|2022-12-16 13:50:00|2402.3|2396.3|2404.5|2398.5|2406.8|2400.8|2402.3|2396.3|64
1671198900000|2022-12-16 13:55:00|2404.8|2398.8|2403.3|2397.3|2405.8|2399.8|2401.8|2395.8|79
1671199200000|2022-12-16 14:00:00|2403.5|2397.5|2403.5|2397.5|2406.3|2400.3|2402|2396|107
1671199500000|2022-12-16 14:05:00|2403.8|2397.8|2397.3|2391.3|2403.8|2397.8|2396|2390|85
1671199800000|2022-12-16 14:10:00|2397|2391|2402.5|2396.5|2404|2398|2397|2391|100
1671200100000|2022-12-16 14:15:00|2403.3|2397.3|2404|2398|2405.5|2399.5|2401.8|2395.8|96
1671200400000|2022-12-16 14:20:00|2404.3|2398.3|2408|2402|2408.8|2402.8|2404|2398|64
1671200700000|2022-12-16 14:25:00|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2400.5|2394.5|112
1671201000000|2022-12-16 14:30:00|2406.8|2400.8|2409|2403|2410|2404|2405.5|2399.5|152
1671201300000|2022-12-16 14:35:00|2409.3|2403.3|2408.3|2402.3|2411.5|2405.5|2405.8|2399.8|138
1671201600000|2022-12-16 14:40:00|2408|2402|2410|2404|2412.3|2406.3|2406|2400|96
1671201900000|2022-12-16 14:45:00|2411.8|2405.8|2409.5|2403.5|2413.3|2407.3|2407.5|2401.5|227
1671202200000|2022-12-16 14:50:00|2409.8|2403.8|2411.5|2405.5|2412.3|2406.3|2406|2400|119
1671202500000|2022-12-16 14:55:00|2411.3|2405.3|2411.5|2405.5|2413.5|2407.5|2409.8|2403.8|114
1671202800000|2022-12-16 15:00:00|2411.8|2405.8|2408.3|2402.3|2412|2406|2406.8|2400.8|73
1671203100000|2022-12-16 15:05:00|2408.8|2402.8|2402.3|2396.3|2410|2404|2401.3|2395.3|130
1671203400000|2022-12-16 15:10:00|2402|2396|2411.5|2405.5|2411.5|2405.5|2401|2395|82
1671203700000|2022-12-16 15:15:00|2412|2406|2408.5|2402.5|2412|2406|2407.8|2401.8|83
1671204000000|2022-12-16 15:20:00|2408.8|2402.8|2409.5|2403.5|2413|2407|2405.5|2399.5|97
1671204300000|2022-12-16 15:25:00|2409.3|2403.3|2410|2404|2413|2407|2408|2402|72
1671204600000|2022-12-16 15:30:00|2410.3|2404.3|2408|2402|2415.8|2409.8|2406.5|2400.5|118
1671204900000|2022-12-16 15:35:00|2408.3|2402.3|2399.8|2393.8|2410.5|2404.5|2399.5|2393.5|98
1671205200000|2022-12-16 15:40:00|2400.5|2394.5|2403.8|2397.8|2406|2400|2400|2394|115
1671205500000|2022-12-16 15:45:00|2404|2398|2397.8|2391.8|2404.8|2398.8|2397.8|2391.8|77
1671205800000|2022-12-16 15:50:00|2397.5|2391.5|2400.5|2394.5|2401.8|2395.8|2397.5|2391.5|81
1671206100000|2022-12-16 15:55:00|2400.8|2394.8|2401.8|2395.8|2402.8|2396.8|2400|2394|102
1671206400000|2022-12-16 16:00:00|2402.3|2396.3|2400.5|2394.5|2403|2397|2399.8|2393.8|82
1671206700000|2022-12-16 16:05:00|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2396.5|2390.5|109
1671207000000|2022-12-16 16:10:00|2400|2394|2402.3|2396.3|2405|2399|2399.8|2393.8|126
1671207300000|2022-12-16 16:15:00|2401.8|2395.8|2387.3|2381.3|2402.3|2396.3|2386.6|2380.6|132
1671207600000|2022-12-16 16:20:00|2386.8|2380.8|2386|2380|2391|2385|2382.3|2376.3|134
1671207900000|2022-12-16 16:25:00|2386.3|2380.3|2385|2379|2387.8|2381.8|2382.8|2376.8|106
1671208200000|2022-12-16 16:30:00|2385.3|2379.3|2377.8|2371.8|2385.3|2379.3|2375.3|2369.3|181
1671208500000|2022-12-16 16:35:00|2378.3|2372.3|2383.5|2377.5|2383.8|2377.8|2378.3|2372.3|93
1671208800000|2022-12-16 16:40:00|2383.8|2377.8|2383.8|2377.8|2386.5|2380.5|2383.5|2377.5|50
1671209100000|2022-12-16 16:45:00|2384|2378|2387|2381|2387.8|2381.8|2384|2378|58
1671209400000|2022-12-16 16:50:00|2386.8|2380.8|2387.8|2381.8|2389.5|2383.5|2386.8|2380.8|48
1671209700000|2022-12-16 16:55:00|2388|2382|2386.5|2380.5|2388.8|2382.8|2385.5|2379.5|64
1671210000000|2022-12-16 17:00:00|2386.8|2380.8|2391.3|2385.3|2392|2386|2386.5|2380.5|112
1671210300000|2022-12-16 17:05:00|2391.5|2385.5|2389|2383|2391.5|2385.5|2388.5|2382.5|67
1671210600000|2022-12-16 17:10:00|2389.5|2383.5|2390.5|2384.5|2391.5|2385.5|2389|2383|99
1671210900000|2022-12-16 17:15:00|2390.3|2384.3|2390|2384|2390.5|2384.5|2388.8|2382.8|129
1671211200000|2022-12-16 17:20:00|2389.8|2383.8|2388.5|2382.5|2390|2384|2388.5|2382.5|111
1671211500000|2022-12-16 17:25:00|2388.8|2382.8|2390.8|2384.8|2392.5|2386.5|2388.5|2382.5|87
1671211800000|2022-12-16 17:30:00|2390.5|2384.5|2390.5|2384.5|2390.8|2384.8|2389|2383|69
1671212100000|2022-12-16 17:35:00|2390.3|2384.3|2390.3|2384.3|2392|2386|2390|2384|84
1671212400000|2022-12-16 17:40:00|2390.5|2384.5|2387|2381|2390.5|2384.5|2387|2381|127
1671212700000|2022-12-16 17:45:00|2387.3|2381.3|2385.8|2379.8|2387.8|2381.8|2385.5|2379.5|53
1671213000000|2022-12-16 17:50:00|2385.5|2379.5|2388|2382|2388.5|2382.5|2385|2379|71
1671213300000|2022-12-16 17:55:00|2388.3|2382.3|2389.6|2383.6|2389.6|2383.6|2388.1|2382.1|102
1671213600000|2022-12-16 18:00:00|2389.9|2383.9|2390.6|2384.6|2390.6|2384.6|2389.1|2383.1|72
1671213900000|2022-12-16 18:05:00|2390.4|2384.4|2390.9|2384.9|2390.9|2384.9|2390.4|2384.4|5
1671214200000|2022-12-16 18:10:00|2390.6|2384.6|2387.1|2381.1|2390.6|2384.6|2386.6|2380.6|38
1671214500000|2022-12-16 18:15:00|2387.4|2381.4|2387.4|2381.4|2387.9|2381.9|2385.9|2379.9|27
1671214800000|2022-12-16 18:20:00|2387.9|2381.9|2387.9|2381.9|2388.4|2382.4|2387.6|2381.6|17
1671215100000|2022-12-16 18:25:00|2387.6|2381.6|2388.1|2382.1|2388.6|2382.6|2387.6|2381.6|28
1671215400000|2022-12-16 18:30:00|2387.9|2381.9|2389.9|2383.9|2390.4|2384.4|2387.9|2381.9|42
1671215700000|2022-12-16 18:35:00|2389.6|2383.6|2389.4|2383.4|2390.6|2384.6|2388.1|2382.1|45
1671216000000|2022-12-16 18:40:00|2389.1|2383.1|2388.9|2382.9|2389.4|2383.4|2388.6|2382.6|58
1671216300000|2022-12-16 18:45:00|2388.6|2382.6|2388.9|2382.9|2389.6|2383.6|2388.6|2382.6|36
1671216600000|2022-12-16 18:50:00|2389.1|2383.1|2383.9|2377.9|2389.4|2383.4|2382.6|2376.6|70
1671216900000|2022-12-16 18:55:00|2382.6|2376.6|2386.8|2371.8|2387.5|2376.9|2382.6|2371.5|10
1671411600000|2022-12-19 01:00:00|2388|2373|2404.5|2398.5|2404.8|2398.8|2388|2373|25
1671411900000|2022-12-19 01:05:00|2404.3|2398.3|2400.8|2394.8|2404.3|2398.3|2398.5|2392.5|70
1671412200000|2022-12-19 01:10:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2397|2391|76
1671412500000|2022-12-19 01:15:00|2400|2394|2401|2395|2403.8|2397.8|2400|2394|102
1671412800000|2022-12-19 01:20:00|2400.8|2394.8|2402.8|2396.8|2403.3|2397.3|2400.5|2394.5|62
1671413100000|2022-12-19 01:25:00|2403|2397|2403.8|2397.8|2404|2398|2401.8|2395.8|44
1671413400000|2022-12-19 01:30:00|2404|2398|2403.8|2397.8|2404.5|2398.5|2402.8|2396.8|103
1671413700000|2022-12-19 01:35:00|2404|2398|2405|2399|2405.5|2399.5|2403.3|2397.3|51
1671414000000|2022-12-19 01:40:00|2404.8|2398.8|2404.3|2398.3|2405|2399|2404.3|2398.3|39
1671414300000|2022-12-19 01:45:00|2404.5|2398.5|2402.5|2396.5|2404.8|2398.8|2402.5|2396.5|114
1671414600000|2022-12-19 01:50:00|2402.3|2396.3|2400.8|2394.8|2402.3|2396.3|2400.8|2394.8|22
1671414900000|2022-12-19 01:55:00|2400.5|2394.5|2400.5|2394.5|2401.8|2395.8|2400.3|2394.3|32
1671415200000|2022-12-19 02:00:00|2400.8|2394.8|2403|2397|2403|2397|2400.5|2394.5|67
1671415500000|2022-12-19 02:05:00|2402.8|2396.8|2400.5|2394.5|2403|2397|2400.3|2394.3|30
1671415800000|2022-12-19 02:10:00|2400.3|2394.3|2395.3|2389.3|2400.5|2394.5|2395|2389|38
1671416100000|2022-12-19 02:15:00|2395.5|2389.5|2397.3|2391.3|2400|2394|2395.5|2389.5|24
1671416400000|2022-12-19 02:20:00|2397|2391|2396.5|2390.5|2397.5|2391.5|2396.3|2390.3|42
1671416700000|2022-12-19 02:25:00|2396.8|2390.8|2396.5|2390.5|2397|2391|2396.3|2390.3|12
1671417000000|2022-12-19 02:30:00|2396.3|2390.3|2393.8|2387.8|2397.5|2391.5|2393.8|2387.8|40
1671417300000|2022-12-19 02:35:00|2394|2388|2392.3|2386.3|2395.3|2389.3|2391.8|2385.8|59
1671417600000|2022-12-19 02:40:00|2392.5|2386.5|2392|2386|2393|2387|2390.3|2384.3|98
1671417900000|2022-12-19 02:45:00|2391.8|2385.8|2391.3|2385.3|2392.5|2386.5|2389.3|2383.3|76
1671418200000|2022-12-19 02:50:00|2391|2385|2387.5|2381.5|2391|2385|2387|2381|44
1671418500000|2022-12-19 02:55:00|2387.8|2381.8|2386.3|2380.3|2389.3|2383.3|2386.3|2380.3|106
1671418800000|2022-12-19 03:00:00|2386.5|2380.5|2387.8|2381.8|2388|2382|2384.5|2378.5|55
1671419100000|2022-12-19 03:05:00|2388|2382|2391.5|2385.5|2391.5|2385.5|2388|2382|39
1671419400000|2022-12-19 03:10:00|2391.3|2385.3|2389.5|2383.5|2391.5|2385.5|2389.3|2383.3|17
1671419700000|2022-12-19 03:15:00|2389.8|2383.8|2390|2384|2391|2385|2389.3|2383.3|38
1671420000000|2022-12-19 03:20:00|2390.3|2384.3|2389.8|2383.8|2390.5|2384.5|2389.3|2383.3|24
1671420300000|2022-12-19 03:25:00|2389.5|2383.5|2390|2384|2391.5|2385.5|2389.5|2383.5|25
1671420600000|2022-12-19 03:30:00|2390.3|2384.3|2389.3|2383.3|2390.5|2384.5|2389.3|2383.3|17
1671420900000|2022-12-19 03:35:00|2389.5|2383.5|2389.8|2383.8|2390.3|2384.3|2389.3|2383.3|11
1671421200000|2022-12-19 03:40:00|2389.5|2383.5|2390|2384|2390.3|2384.3|2389.3|2383.3|12
1671421500000|2022-12-19 03:45:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|10
1671421800000|2022-12-19 03:50:00|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|4
1671422100000|2022-12-19 03:55:00|2390.3|2384.3|2390.3|2384.3|2391|2385|2390.3|2384.3|11
1671422400000|2022-12-19 04:00:00|2390.5|2384.5|2390.3|2384.3|2390.8|2384.8|2390|2384|14
1671422700000|2022-12-19 04:05:00|2390.5|2384.5|2390|2384|2390.8|2384.8|2390|2384|9
1671423000000|2022-12-19 04:10:00|2389.8|2383.8|2389.3|2383.3|2390|2384|2389.3|2383.3|6
1671423300000|2022-12-19 04:15:00|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|15
1671423600000|2022-12-19 04:20:00|2389.3|2383.3|2389|2383|2389.5|2383.5|2389|2383|18
1671423900000|2022-12-19 04:25:00|2389.3|2383.3|2386.8|2380.8|2389.5|2383.5|2386.5|2380.5|17
1671424200000|2022-12-19 04:30:00|2387|2381|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|6
1671424500000|2022-12-19 04:35:00|2387|2381|2388.5|2382.5|2389|2383|2386.8|2380.8|41
1671424800000|2022-12-19 04:40:00|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|17
1671425100000|2022-12-19 04:45:00|2388|2382|2386.8|2380.8|2388.3|2382.3|2385.8|2379.8|18
1671425400000|2022-12-19 04:50:00|2387.3|2381.3|2387|2381|2389|2383|2386.8|2380.8|20
1671425700000|2022-12-19 04:55:00|2386.8|2380.8|2387|2381|2387.5|2381.5|2386.8|2380.8|20
1671426000000|2022-12-19 05:00:00|2387.5|2381.5|2389.3|2383.3|2389.3|2383.3|2387|2381|31
1671426300000|2022-12-19 05:05:00|2389|2383|2388.3|2382.3|2389|2383|2388|2382|23
1671426600000|2022-12-19 05:10:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2387.8|2381.8|32
1671426900000|2022-12-19 05:15:00|2388.3|2382.3|2388.3|2382.3|2389|2383|2387.8|2381.8|33
1671427200000|2022-12-19 05:20:00|2388|2382|2388|2382|2388.5|2382.5|2387.8|2381.8|20
1671427500000|2022-12-19 05:25:00|2388.3|2382.3|2389.3|2383.3|2390|2384|2388|2382|29
1671427800000|2022-12-19 05:30:00|2389.5|2383.5|2387.8|2381.8|2389.5|2383.5|2387.5|2381.5|40
1671428100000|2022-12-19 05:35:00|2388.3|2382.3|2390|2384|2390|2384|2387.3|2381.3|16
1671428400000|2022-12-19 05:40:00|2390.3|2384.3|2390.5|2384.5|2392|2386|2390|2384|47
1671428700000|2022-12-19 05:45:00|2390.8|2384.8|2387.8|2381.8|2391|2385|2387.3|2381.3|47
1671429000000|2022-12-19 05:50:00|2387.5|2381.5|2386.8|2380.8|2387.8|2381.8|2386.8|2380.8|5
1671429300000|2022-12-19 05:55:00|2387.5|2381.5|2386|2380|2387.5|2381.5|2385.8|2379.8|22
1671429600000|2022-12-19 06:00:00|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.8|2379.8|31
1671429900000|2022-12-19 06:05:00|2386.3|2380.3|2385.8|2379.8|2386.8|2380.8|2385.5|2379.5|60
1671430200000|2022-12-19 06:10:00|2386|2380|2386|2380|2386.3|2380.3|2385.5|2379.5|17
1671430500000|2022-12-19 06:15:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.5|2379.5|17
1671430800000|2022-12-19 06:20:00|2385.5|2379.5|2386.3|2380.3|2386.5|2380.5|2385.5|2379.5|36
1671431100000|2022-12-19 06:25:00|2386|2380|2385.8|2379.8|2387|2381|2385.8|2379.8|18
1671431400000|2022-12-19 06:30:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2384.5|2378.5|36
1671431700000|2022-12-19 06:35:00|2386|2380|2388.5|2382.5|2388.5|2382.5|2386|2380|41
1671432000000|2022-12-19 06:40:00|2388.8|2382.8|2386.8|2380.8|2389|2383|2386.8|2380.8|38
1671432300000|2022-12-19 06:45:00|2386.5|2380.5|2383.3|2377.3|2386.5|2380.5|2381.8|2375.8|47
1671432600000|2022-12-19 06:50:00|2383.8|2377.8|2384.3|2378.3|2384.5|2378.5|2383.3|2377.3|35
1671432900000|2022-12-19 06:55:00|2384.5|2378.5|2387|2381|2387.3|2381.3|2384.5|2378.5|46
1671433200000|2022-12-19 07:00:00|2387.3|2381.3|2384.8|2378.8|2387.5|2381.5|2384|2378|20
1671433500000|2022-12-19 07:05:00|2384.5|2378.5|2383.8|2377.8|2385.3|2379.3|2382.8|2376.8|45
1671433800000|2022-12-19 07:10:00|2383.5|2377.5|2383.5|2377.5|2385|2379|2382.5|2376.5|29
1671434100000|2022-12-19 07:15:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2382.3|2376.3|16
1671434400000|2022-12-19 07:20:00|2384.8|2378.8|2385|2379|2385.8|2379.8|2384|2378|18
1671434700000|2022-12-19 07:25:00|2384.8|2378.8|2384|2378|2385.3|2379.3|2384|2378|21
1671435000000|2022-12-19 07:30:00|2384.3|2378.3|2382.8|2376.8|2384.5|2378.5|2382|2376|32
1671435300000|2022-12-19 07:35:00|2383.5|2377.5|2383.3|2377.3|2384.8|2378.8|2383.3|2377.3|25
1671435600000|2022-12-19 07:40:00|2383.5|2377.5|2387.3|2381.3|2387.5|2381.5|2383|2377|24
1671435900000|2022-12-19 07:45:00|2387.5|2381.5|2391.5|2385.5|2392.8|2386.8|2387.3|2381.3|61
1671436200000|2022-12-19 07:50:00|2391.8|2385.8|2393.3|2387.3|2394.5|2388.5|2391.8|2385.8|43
1671436500000|2022-12-19 07:55:00|2393|2387|2395|2389|2395|2389|2392.5|2386.5|53
1671436800000|2022-12-19 08:00:00|2395.5|2389.5|2388.3|2382.3|2395.5|2389.5|2387|2381|87
1671437100000|2022-12-19 08:05:00|2388|2382|2386.3|2380.3|2388|2382|2383.5|2377.5|75
1671437400000|2022-12-19 08:10:00|2386.5|2380.5|2388.5|2382.5|2389.3|2383.3|2386.5|2380.5|75
1671437700000|2022-12-19 08:15:00|2388.8|2382.8|2384|2378|2389|2383|2381.8|2375.8|87
1671438000000|2022-12-19 08:20:00|2384.3|2378.3|2389.8|2383.8|2390.3|2384.3|2384.3|2378.3|78
1671438300000|2022-12-19 08:25:00|2390|2384|2389.5|2383.5|2390.5|2384.5|2388|2382|83
1671438600000|2022-12-19 08:30:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2387.8|2381.8|37
1671438900000|2022-12-19 08:35:00|2389|2383|2386|2380|2389.5|2383.5|2386|2380|63
1671439200000|2022-12-19 08:40:00|2385.5|2379.5|2385.5|2379.5|2388.5|2382.5|2385.5|2379.5|58
1671439500000|2022-12-19 08:45:00|2385.3|2379.3|2383.8|2377.8|2385.3|2379.3|2380.5|2374.5|75
1671439800000|2022-12-19 08:50:00|2383.5|2377.5|2384.5|2378.5|2385.5|2379.5|2381.3|2375.3|86
1671440100000|2022-12-19 08:55:00|2384.8|2378.8|2387.5|2381.5|2387.5|2381.5|2384.5|2378.5|59
1671440400000|2022-12-19 09:00:00|2387.3|2381.3|2389.5|2383.5|2390|2384|2385.3|2379.3|51
1671440700000|2022-12-19 09:05:00|2389.8|2383.8|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|35
1671441000000|2022-12-19 09:10:00|2388.5|2382.5|2386.8|2380.8|2388.8|2382.8|2385.5|2379.5|54
1671441300000|2022-12-19 09:15:00|2387|2381|2385|2379|2387|2381|2384.5|2378.5|28
1671441600000|2022-12-19 09:20:00|2385.3|2379.3|2387|2381|2387.5|2381.5|2384.5|2378.5|50
1671441900000|2022-12-19 09:25:00|2386.8|2380.8|2387.5|2381.5|2389.5|2383.5|2385|2379|47
1671442200000|2022-12-19 09:30:00|2387.3|2381.3|2386|2380|2387.5|2381.5|2382.8|2376.8|53
1671442500000|2022-12-19 09:35:00|2385.8|2379.8|2381.5|2375.5|2385.8|2379.8|2381.5|2375.5|31
1671442800000|2022-12-19 09:40:00|2381.3|2375.3|2378|2372|2381.3|2375.3|2376|2370|73
1671443100000|2022-12-19 09:45:00|2378.3|2372.3|2374.3|2368.3|2378.8|2372.8|2374.3|2368.3|56
1671443400000|2022-12-19 09:50:00|2374|2368|2376|2370|2376.3|2370.3|2370.5|2364.5|85
1671443700000|2022-12-19 09:55:00|2375.8|2369.8|2372.3|2366.3|2376.5|2370.5|2371|2365|46
1671444000000|2022-12-19 10:00:00|2372.5|2366.5|2371.8|2365.8|2373.3|2367.3|2370.5|2364.5|36
1671444300000|2022-12-19 10:05:00|2371.5|2365.5|2373|2367|2373.3|2367.3|2371.3|2365.3|49
1671444600000|2022-12-19 10:10:00|2373.3|2367.3|2377|2371|2377.5|2371.5|2373.3|2367.3|41
1671444900000|2022-12-19 10:15:00|2377.3|2371.3|2371|2365|2377.3|2371.3|2371|2365|59
1671445200000|2022-12-19 10:20:00|2370.8|2364.8|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|29
1671445500000|2022-12-19 10:25:00|2372.3|2366.3|2371.3|2365.3|2374.5|2368.5|2371.3|2365.3|59
1671445800000|2022-12-19 10:30:00|2371.5|2365.5|2372|2366|2372.5|2366.5|2371.3|2365.3|23
1671446100000|2022-12-19 10:35:00|2372.3|2366.3|2371.5|2365.5|2372.8|2366.8|2371.3|2365.3|40
1671446400000|2022-12-19 10:40:00|2371.8|2365.8|2374|2368|2374|2368|2371.5|2365.5|41
1671446700000|2022-12-19 10:45:00|2374.3|2368.3|2373.3|2367.3|2374.3|2368.3|2372.8|2366.8|21
1671447000000|2022-12-19 10:50:00|2373|2367|2371.5|2365.5|2373.3|2367.3|2370.8|2364.8|27
1671447300000|2022-12-19 10:55:00|2371.3|2365.3|2373.5|2367.5|2374.8|2368.8|2371.3|2365.3|57
1671447600000|2022-12-19 11:00:00|2373.3|2367.3|2373.3|2367.3|2374.3|2368.3|2373.3|2367.3|19
1671447900000|2022-12-19 11:05:00|2373.5|2367.5|2374.5|2368.5|2374.5|2368.5|2373.3|2367.3|39
1671448200000|2022-12-19 11:10:00|2374.3|2368.3|2373.8|2367.8|2374.8|2368.8|2373.5|2367.5|42
1671448500000|2022-12-19 11:15:00|2373.5|2367.5|2375.3|2369.3|2375.8|2369.8|2373.3|2367.3|22
1671448800000|2022-12-19 11:20:00|2375.5|2369.5|2377.3|2371.3|2379.8|2373.8|2375.5|2369.5|38
1671449100000|2022-12-19 11:25:00|2377.5|2371.5|2375.3|2369.3|2378.8|2372.8|2375.3|2369.3|41
1671449400000|2022-12-19 11:30:00|2374.8|2368.8|2373.5|2367.5|2374.8|2368.8|2373.3|2367.3|34
1671449700000|2022-12-19 11:35:00|2373.3|2367.3|2375.3|2369.3|2375.3|2369.3|2373.3|2367.3|24
1671450000000|2022-12-19 11:40:00|2375|2369|2377.3|2371.3|2378|2372|2375|2369|39
1671450300000|2022-12-19 11:45:00|2377|2371|2375|2369|2377.5|2371.5|2375|2369|14
1671450600000|2022-12-19 11:50:00|2374.5|2368.5|2374.3|2368.3|2375.8|2369.8|2374|2368|21
1671450900000|2022-12-19 11:55:00|2374|2368|2367.8|2361.8|2374|2368|2367.8|2361.8|34
1671451200000|2022-12-19 12:00:00|2368|2362|2368.5|2362.5|2371|2365|2367.8|2361.8|66
1671451500000|2022-12-19 12:05:00|2368.3|2362.3|2366.8|2360.8|2368.8|2362.8|2365.8|2359.8|56
1671451800000|2022-12-19 12:10:00|2366.3|2360.3|2370.8|2364.8|2372.3|2366.3|2366.3|2360.3|63
1671452100000|2022-12-19 12:15:00|2370.5|2364.5|2368.8|2362.8|2370.8|2364.8|2368.5|2362.5|27
1671452400000|2022-12-19 12:20:00|2369|2363|2364|2358|2369|2363|2361.5|2355.5|62
1671452700000|2022-12-19 12:25:00|2364.3|2358.3|2362.5|2356.5|2364.5|2358.5|2362.3|2356.3|28
1671453000000|2022-12-19 12:30:00|2362.8|2356.8|2366|2360|2366.5|2360.5|2362.5|2356.5|55
1671453300000|2022-12-19 12:35:00|2365.8|2359.8|2366|2360|2367|2361|2364.8|2358.8|30
1671453600000|2022-12-19 12:40:00|2365.8|2359.8|2365.8|2359.8|2368|2362|2365|2359|64
1671453900000|2022-12-19 12:45:00|2366|2360|2369.3|2363.3|2369.5|2363.5|2365.5|2359.5|83
1671454200000|2022-12-19 12:50:00|2368.8|2362.8|2366.5|2360.5|2369|2363|2365.5|2359.5|70
1671454500000|2022-12-19 12:55:00|2367.5|2361.5|2371|2365|2376|2370|2367.5|2361.5|180
1671454800000|2022-12-19 13:00:00|2370.8|2364.8|2367.8|2361.8|2373.3|2367.3|2365.8|2359.8|117
1671455100000|2022-12-19 13:05:00|2367.5|2361.5|2371.8|2365.8|2372.5|2366.5|2367|2361|124
1671455400000|2022-12-19 13:10:00|2371.5|2365.5|2367.8|2361.8|2372|2366|2367|2361|61
1671455700000|2022-12-19 13:15:00|2367.5|2361.5|2367.5|2361.5|2370.3|2364.3|2366.8|2360.8|71
1671456000000|2022-12-19 13:20:00|2367.3|2361.3|2366|2360|2367.8|2361.8|2365.5|2359.5|52
1671456300000|2022-12-19 13:25:00|2366.3|2360.3|2366.3|2360.3|2369.5|2363.5|2365.5|2359.5|93
1671456600000|2022-12-19 13:30:00|2366|2360|2363.5|2357.5|2368.8|2362.8|2363.5|2357.5|61
1671456900000|2022-12-19 13:35:00|2363.3|2357.3|2368|2362|2368|2362|2363.3|2357.3|82
1671457200000|2022-12-19 13:40:00|2367.5|2361.5|2371.3|2365.3|2374.5|2368.5|2367.5|2361.5|83
1671457500000|2022-12-19 13:45:00|2371.5|2365.5|2367.8|2361.8|2373.3|2367.3|2366.8|2360.8|69
1671457800000|2022-12-19 13:50:00|2368|2362|2368.3|2362.3|2369.3|2363.3|2366|2360|43
1671458100000|2022-12-19 13:55:00|2368|2362|2364.3|2358.3|2368|2362|2363.3|2357.3|59
1671458400000|2022-12-19 14:00:00|2364|2358|2370|2364|2370|2364|2363.5|2357.5|96
1671458700000|2022-12-19 14:05:00|2370.3|2364.3|2368.5|2362.5|2371.3|2365.3|2368.3|2362.3|30
1671459000000|2022-12-19 14:10:00|2369.3|2363.3|2374.8|2368.8|2376.3|2370.3|2369|2363|88
1671459300000|2022-12-19 14:15:00|2374.5|2368.5|2371.8|2365.8|2374.5|2368.5|2371.5|2365.5|62
1671459600000|2022-12-19 14:20:00|2371.5|2365.5|2372.3|2366.3|2372.5|2366.5|2369.5|2363.5|75
1671459900000|2022-12-19 14:25:00|2372.5|2366.5|2368.5|2362.5|2372.8|2366.8|2366.5|2360.5|62
1671460200000|2022-12-19 14:30:00|2368.8|2362.8|2367.5|2361.5|2369.3|2363.3|2366.3|2360.3|108
1671460500000|2022-12-19 14:35:00|2367.8|2361.8|2365.8|2359.8|2368.5|2362.5|2365|2359|86
1671460800000|2022-12-19 14:40:00|2365.5|2359.5|2367|2361|2367.3|2361.3|2363.5|2357.5|87
1671461100000|2022-12-19 14:45:00|2366.8|2360.8|2368|2362|2368.8|2362.8|2364.8|2358.8|110
1671461400000|2022-12-19 14:50:00|2368.3|2362.3|2373.3|2367.3|2373.8|2367.8|2368.3|2362.3|82
1671461700000|2022-12-19 14:55:00|2373.5|2367.5|2374.5|2368.5|2377|2371|2373.3|2367.3|68
1671462000000|2022-12-19 15:00:00|2374.3|2368.3|2374.8|2368.8|2375.5|2369.5|2373.8|2367.8|53
1671462300000|2022-12-19 15:05:00|2374.5|2368.5|2368|2362|2374.5|2368.5|2368|2362|53
1671462600000|2022-12-19 15:10:00|2367.5|2361.5|2371|2365|2372|2366|2366.5|2360.5|81
1671462900000|2022-12-19 15:15:00|2370.8|2364.8|2370.8|2364.8|2374|2368|2369.5|2363.5|91
1671463200000|2022-12-19 15:20:00|2371|2365|2373|2367|2373|2367|2369.8|2363.8|50
1671463500000|2022-12-19 15:25:00|2372.8|2366.8|2367.8|2361.8|2374.8|2368.8|2366.5|2360.5|92
1671463800000|2022-12-19 15:30:00|2368|2362|2365.3|2359.3|2368.8|2362.8|2364|2358|59
1671464100000|2022-12-19 15:35:00|2365|2359|2370|2364|2370.5|2364.5|2364.8|2358.8|80
1671464400000|2022-12-19 15:40:00|2370.3|2364.3|2371.8|2365.8|2372|2366|2369.3|2363.3|52
1671464700000|2022-12-19 15:45:00|2372|2366|2366|2360|2372.3|2366.3|2365.3|2359.3|97
1671465000000|2022-12-19 15:50:00|2365.8|2359.8|2369.3|2363.3|2369.8|2363.8|2365.3|2359.3|104
1671465300000|2022-12-19 15:55:00|2369|2363|2365.8|2359.8|2369|2363|2364|2358|91
1671465600000|2022-12-19 16:00:00|2365.5|2359.5|2367.8|2361.8|2367.8|2361.8|2364.3|2358.3|54
1671465900000|2022-12-19 16:05:00|2368|2362|2368.3|2362.3|2368.8|2362.8|2367|2361|64
1671466200000|2022-12-19 16:10:00|2368.5|2362.5|2366|2360|2369.3|2363.3|2365.5|2359.5|61
1671466500000|2022-12-19 16:15:00|2366.3|2360.3|2364.5|2358.5|2367.5|2361.5|2364.3|2358.3|56
1671466800000|2022-12-19 16:20:00|2364.8|2358.8|2365.8|2359.8|2366.5|2360.5|2363|2357|61
1671467100000|2022-12-19 16:25:00|2365|2359|2364|2358|2366|2360|2362|2356|83
1671467400000|2022-12-19 16:30:00|2364.3|2358.3|2364.5|2358.5|2365.5|2359.5|2362.8|2356.8|94
1671467700000|2022-12-19 16:35:00|2364.8|2358.8|2367.3|2361.3|2367.3|2361.3|2364.8|2358.8|50
1671468000000|2022-12-19 16:40:00|2367|2361|2370.3|2364.3|2370.8|2364.8|2366.8|2360.8|92
1671468300000|2022-12-19 16:45:00|2370.5|2364.5|2370.3|2364.3|2371.5|2365.5|2369.8|2363.8|75
1671468600000|2022-12-19 16:50:00|2370.5|2364.5|2370|2364|2370.8|2364.8|2370|2364|41
1671468900000|2022-12-19 16:55:00|2370.3|2364.3|2372|2366|2372.3|2366.3|2370.3|2364.3|50
1671469200000|2022-12-19 17:00:00|2372.3|2366.3|2374.8|2368.8|2376|2370|2372|2366|47
1671469500000|2022-12-19 17:05:00|2374.5|2368.5|2375.8|2369.8|2376.5|2370.5|2374.5|2368.5|55
1671469800000|2022-12-19 17:10:00|2375.5|2369.5|2378|2372|2378|2372|2375.5|2369.5|30
1671470100000|2022-12-19 17:15:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2377.8|2371.8|8
1671470400000|2022-12-19 17:20:00|2378.3|2372.3|2378|2372|2379.3|2373.3|2377.5|2371.5|30
1671470700000|2022-12-19 17:25:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|9
1671471000000|2022-12-19 17:30:00|2378|2372|2374.8|2368.8|2378.5|2372.5|2374.8|2368.8|27
1671471300000|2022-12-19 17:35:00|2374.5|2368.5|2375|2369|2375.5|2369.5|2374.3|2368.3|12
1671471600000|2022-12-19 17:40:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375|2369|18
1671471900000|2022-12-19 17:45:00|2375.3|2369.3|2377.5|2371.5|2378.3|2372.3|2375.3|2369.3|33
1671472200000|2022-12-19 17:50:00|2377.3|2371.3|2377|2371|2377.5|2371.5|2376|2370|55
1671472500000|2022-12-19 17:55:00|2377.3|2371.3|2379.4|2373.4|2379.9|2373.9|2377.1|2371.1|42
1671472800000|2022-12-19 18:00:00|2379.6|2373.6|2379.1|2373.1|2379.6|2373.6|2378.6|2372.6|92
1671473100000|2022-12-19 18:05:00|2379.4|2373.4|2378.6|2372.6|2379.9|2373.9|2378.4|2372.4|74
1671473400000|2022-12-19 18:10:00|2378.9|2372.9|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|49
1671473700000|2022-12-19 18:15:00|2378.4|2372.4|2379.1|2373.1|2379.1|2373.1|2378.1|2372.1|17
1671474000000|2022-12-19 18:20:00|2378.9|2372.9|2379.1|2373.1|2379.4|2373.4|2378.9|2372.9|38
1671474300000|2022-12-19 18:25:00|2378.9|2372.9|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|33
1671474600000|2022-12-19 18:30:00|2379.1|2373.1|2379.1|2373.1|2379.4|2373.4|2378.9|2372.9|45
1671474900000|2022-12-19 18:35:00|2378.9|2372.9|2379.4|2373.4|2379.6|2373.6|2378.6|2372.6|19
1671475200000|2022-12-19 18:40:00|2379.1|2373.1|2378.1|2372.1|2379.4|2373.4|2377.6|2371.6|64
1671475500000|2022-12-19 18:45:00|2378.4|2372.4|2377.9|2371.9|2379.1|2373.1|2377.9|2371.9|41
1671475800000|2022-12-19 18:50:00|2378.1|2372.1|2375.9|2369.9|2378.1|2372.1|2375.4|2369.4|32
1671476100000|2022-12-19 18:55:00|2380.3|2365.3|2379.8|2364.8|2380.3|2365.3|2379.3|2364.3|6
1671498000000|2022-12-20 01:00:00|2370.5|2364.5|2370|2364|2372.5|2366.5|2368.3|2362.3|70
1671498300000|2022-12-20 01:05:00|2369.8|2363.8|2369|2363|2370.5|2364.5|2366|2360|92
1671498600000|2022-12-20 01:10:00|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2366|2360|26
1671498900000|2022-12-20 01:15:00|2367.3|2361.3|2369|2363|2369.3|2363.3|2366.8|2360.8|70
1671499200000|2022-12-20 01:20:00|2369.3|2363.3|2368.3|2362.3|2369.8|2363.8|2367.8|2361.8|57
1671499500000|2022-12-20 01:25:00|2368.5|2362.5|2370.3|2364.3|2370.5|2364.5|2368.5|2362.5|36
1671499800000|2022-12-20 01:30:00|2370|2364|2373|2367|2373.3|2367.3|2370|2364|26
1671500100000|2022-12-20 01:35:00|2372.8|2366.8|2371.8|2365.8|2373|2367|2371|2365|36
1671500400000|2022-12-20 01:40:00|2373|2367|2375.8|2369.8|2376.3|2370.3|2373|2367|33
1671500700000|2022-12-20 01:45:00|2375.5|2369.5|2371.3|2365.3|2376.8|2370.8|2371.3|2365.3|64
1671501000000|2022-12-20 01:50:00|2372|2366|2372.5|2366.5|2374.3|2368.3|2372|2366|55
1671501300000|2022-12-20 01:55:00|2372.8|2366.8|2373.5|2367.5|2374.5|2368.5|2371.5|2365.5|31
1671501600000|2022-12-20 02:00:00|2373.3|2367.3|2373.8|2367.8|2375|2369|2372.5|2366.5|54
1671501900000|2022-12-20 02:05:00|2374|2368|2373.5|2367.5|2374.3|2368.3|2371.8|2365.8|57
1671502200000|2022-12-20 02:10:00|2373.3|2367.3|2370.3|2364.3|2373.3|2367.3|2370.3|2364.3|23
1671502500000|2022-12-20 02:15:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2369.8|2363.8|14
1671502800000|2022-12-20 02:20:00|2372|2366|2372|2366|2373|2367|2371|2365|32
1671503100000|2022-12-20 02:25:00|2372.3|2366.3|2370|2364|2372.5|2366.5|2370|2364|6
1671503400000|2022-12-20 02:30:00|2369.8|2363.8|2371|2365|2371.5|2365.5|2369.8|2363.8|34
1671503700000|2022-12-20 02:35:00|2371.3|2365.3|2373|2367|2373.3|2367.3|2370.5|2364.5|21
1671504000000|2022-12-20 02:40:00|2372.8|2366.8|2371.3|2365.3|2372.8|2366.8|2370.8|2364.8|21
1671504300000|2022-12-20 02:45:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2370|2364|36
1671504600000|2022-12-20 02:50:00|2372|2366|2371.8|2365.8|2372.8|2366.8|2371.5|2365.5|31
1671504900000|2022-12-20 02:55:00|2372|2366|2372.8|2366.8|2373.3|2367.3|2371.3|2365.3|20
1671505200000|2022-12-20 03:00:00|2373|2367|2373.8|2367.8|2374.8|2368.8|2371.5|2365.5|85
1671505500000|2022-12-20 03:05:00|2374|2368|2374.5|2368.5|2376|2370|2373.5|2367.5|173
1671505800000|2022-12-20 03:10:00|2374.3|2368.3|2373.8|2367.8|2374.8|2368.8|2371.8|2365.8|112
1671506100000|2022-12-20 03:15:00|2374|2368|2373.3|2367.3|2375.8|2369.8|2372.5|2366.5|71
1671506400000|2022-12-20 03:20:00|2373.5|2367.5|2373.3|2367.3|2374.8|2368.8|2373.3|2367.3|73
1671506700000|2022-12-20 03:25:00|2373.5|2367.5|2370.8|2364.8|2373.8|2367.8|2370.3|2364.3|125
1671507000000|2022-12-20 03:30:00|2371|2365|2375.3|2369.3|2375.3|2369.3|2370.3|2364.3|123
1671507300000|2022-12-20 03:35:00|2375.5|2369.5|2372|2366|2375.5|2369.5|2371.8|2365.8|73
1671507600000|2022-12-20 03:40:00|2371.8|2365.8|2370.5|2364.5|2372.5|2366.5|2369.8|2363.8|23
1671507900000|2022-12-20 03:45:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.3|2363.3|26
1671508200000|2022-12-20 03:50:00|2370|2364|2377.8|2371.8|2381|2375|2370|2364|83
1671508500000|2022-12-20 03:55:00|2377.5|2371.5|2377.5|2371.5|2379.3|2373.3|2377|2371|120
1671508800000|2022-12-20 04:00:00|2378|2372|2382.5|2376.5|2383.8|2377.8|2377|2371|130
1671509100000|2022-12-20 04:05:00|2382.3|2376.3|2379.5|2373.5|2382.5|2376.5|2379.5|2373.5|66
1671509400000|2022-12-20 04:10:00|2379.3|2373.3|2378.8|2372.8|2380|2374|2378.8|2372.8|41
1671509700000|2022-12-20 04:15:00|2379|2373|2378.8|2372.8|2379.5|2373.5|2378.3|2372.3|31
1671510000000|2022-12-20 04:20:00|2379|2373|2378.5|2372.5|2379.5|2373.5|2378.3|2372.3|56
1671510300000|2022-12-20 04:25:00|2378.8|2372.8|2380.5|2374.5|2383|2377|2378.5|2372.5|74
1671510600000|2022-12-20 04:30:00|2380|2374|2381.3|2375.3|2382.5|2376.5|2380|2374|58
1671510900000|2022-12-20 04:35:00|2381|2375|2382.3|2376.3|2383|2377|2381|2375|90
1671511200000|2022-12-20 04:40:00|2381.3|2375.3|2382|2376|2382.8|2376.8|2381|2375|28
1671511500000|2022-12-20 04:45:00|2382.3|2376.3|2382|2376|2382.8|2376.8|2381.8|2375.8|10
1671511800000|2022-12-20 04:50:00|2381.3|2375.3|2381.5|2375.5|2382.3|2376.3|2381.3|2375.3|69
1671512100000|2022-12-20 04:55:00|2381.3|2375.3|2380.8|2374.8|2381.5|2375.5|2380.5|2374.5|4
1671512400000|2022-12-20 05:00:00|2381|2375|2381.3|2375.3|2381.5|2375.5|2381|2375|6
1671512700000|2022-12-20 05:05:00|2381.5|2375.5|2381|2375|2382.5|2376.5|2381|2375|19
1671513000000|2022-12-20 05:10:00|2381.3|2375.3|2379.5|2373.5|2381.5|2375.5|2379.3|2373.3|47
1671513300000|2022-12-20 05:15:00|2379.3|2373.3|2378.8|2372.8|2380.5|2374.5|2378.3|2372.3|33
1671513600000|2022-12-20 05:20:00|2379.3|2373.3|2379.3|2373.3|2379.8|2373.8|2378.5|2372.5|22
1671513900000|2022-12-20 05:25:00|2379.5|2373.5|2378.8|2372.8|2381|2375|2378.8|2372.8|38
1671514200000|2022-12-20 05:30:00|2378.5|2372.5|2371.3|2365.3|2378.8|2372.8|2371|2365|82
1671514500000|2022-12-20 05:35:00|2371|2365|2368.5|2362.5|2371|2365|2366.8|2360.8|50
1671514800000|2022-12-20 05:40:00|2369|2363|2370|2364|2370.8|2364.8|2367.5|2361.5|63
1671515100000|2022-12-20 05:45:00|2369.8|2363.8|2375|2369|2375.5|2369.5|2369|2363|83
1671515400000|2022-12-20 05:50:00|2374.8|2368.8|2376.5|2370.5|2376.8|2370.8|2374.8|2368.8|35
1671515700000|2022-12-20 05:55:00|2376.3|2370.3|2375|2369|2376.3|2370.3|2372.8|2366.8|74
1671516000000|2022-12-20 06:00:00|2374.8|2368.8|2379.5|2373.5|2379.8|2373.8|2374.8|2368.8|62
1671516300000|2022-12-20 06:05:00|2379.3|2373.3|2381|2375|2381.5|2375.5|2377.8|2371.8|34
1671516600000|2022-12-20 06:10:00|2381.3|2375.3|2380|2374|2382.3|2376.3|2380|2374|40
1671516900000|2022-12-20 06:15:00|2379.8|2373.8|2382.3|2376.3|2383|2377|2379.5|2373.5|36
1671517200000|2022-12-20 06:20:00|2382.5|2376.5|2382|2376|2382.8|2376.8|2380.5|2374.5|36
1671517500000|2022-12-20 06:25:00|2382.3|2376.3|2383|2377|2383.5|2377.5|2382|2376|41
1671517800000|2022-12-20 06:30:00|2384|2378|2391.3|2385.3|2391.3|2385.3|2383.3|2377.3|55
1671518100000|2022-12-20 06:35:00|2391.8|2385.8|2395.3|2389.3|2396.5|2390.5|2391|2385|111
1671518400000|2022-12-20 06:40:00|2395.5|2389.5|2391.8|2385.8|2395.8|2389.8|2391.8|2385.8|69
1671518700000|2022-12-20 06:45:00|2391.3|2385.3|2390.8|2384.8|2394.5|2388.5|2390|2384|94
1671519000000|2022-12-20 06:50:00|2390.5|2384.5|2388.3|2382.3|2390.5|2384.5|2388|2382|46
1671519300000|2022-12-20 06:55:00|2387.8|2381.8|2385|2379|2387.8|2381.8|2385|2379|50
1671519600000|2022-12-20 07:00:00|2385.3|2379.3|2383.5|2377.5|2386.5|2380.5|2383.5|2377.5|60
1671519900000|2022-12-20 07:05:00|2383.8|2377.8|2384|2378|2386|2380|2382.8|2376.8|57
1671520200000|2022-12-20 07:10:00|2383.8|2377.8|2384.3|2378.3|2386.8|2380.8|2383.5|2377.5|40
1671520500000|2022-12-20 07:15:00|2384.5|2378.5|2382.3|2376.3|2385.5|2379.5|2381.5|2375.5|26
1671520800000|2022-12-20 07:20:00|2382.5|2376.5|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|44
1671521100000|2022-12-20 07:25:00|2381.8|2375.8|2380.5|2374.5|2382.5|2376.5|2380.5|2374.5|26
1671521400000|2022-12-20 07:30:00|2379.5|2373.5|2375.8|2369.8|2379.5|2373.5|2375.5|2369.5|84
1671521700000|2022-12-20 07:35:00|2375.5|2369.5|2374|2368|2376|2370|2373.8|2367.8|63
1671522000000|2022-12-20 07:40:00|2374.3|2368.3|2374.3|2368.3|2375.8|2369.8|2374|2368|28
1671522300000|2022-12-20 07:45:00|2374.5|2368.5|2379.3|2373.3|2379.8|2373.8|2373.5|2367.5|71
1671522600000|2022-12-20 07:50:00|2379|2373|2379|2373|2379.8|2373.8|2378|2372|37
1671522900000|2022-12-20 07:55:00|2378.8|2372.8|2377.8|2371.8|2378.8|2372.8|2374|2368|61
1671523200000|2022-12-20 08:00:00|2377.5|2371.5|2381.5|2375.5|2383|2377|2375.8|2369.8|84
1671523500000|2022-12-20 08:05:00|2381.3|2375.3|2376.3|2370.3|2381.3|2375.3|2372|2366|127
1671523800000|2022-12-20 08:10:00|2376|2370|2375.8|2369.8|2379.5|2373.5|2373.8|2367.8|91
1671524100000|2022-12-20 08:15:00|2376.5|2370.5|2374|2368|2379.5|2373.5|2373.5|2367.5|72
1671524400000|2022-12-20 08:20:00|2374.3|2368.3|2371|2365|2376.3|2370.3|2370.8|2364.8|73
1671524700000|2022-12-20 08:25:00|2370.5|2364.5|2370.3|2364.3|2372.3|2366.3|2368.8|2362.8|89
1671525000000|2022-12-20 08:30:00|2370.5|2364.5|2370|2364|2371.8|2365.8|2370|2364|43
1671525300000|2022-12-20 08:35:00|2370.3|2364.3|2372.5|2366.5|2374.5|2368.5|2370.3|2364.3|118
1671525600000|2022-12-20 08:40:00|2372.8|2366.8|2375|2369|2375|2369|2372.3|2366.3|85
1671525900000|2022-12-20 08:45:00|2375.3|2369.3|2385.5|2379.5|2386.8|2380.8|2375.3|2369.3|117
1671526200000|2022-12-20 08:50:00|2386|2380|2385.3|2379.3|2387|2381|2383|2377|80
1671526500000|2022-12-20 08:55:00|2385.5|2379.5|2385.3|2379.3|2386.3|2380.3|2383.3|2377.3|88
1671526800000|2022-12-20 09:00:00|2386|2380|2388.8|2382.8|2394.3|2388.3|2384.3|2378.3|95
1671527100000|2022-12-20 09:05:00|2389|2383|2403.3|2397.3|2407.3|2401.3|2389|2383|139
1671527400000|2022-12-20 09:10:00|2403|2397|2407.5|2401.5|2412.5|2406.5|2402.3|2396.3|85
1671527700000|2022-12-20 09:15:00|2407.8|2401.8|2399.5|2393.5|2409.5|2403.5|2396.3|2390.3|112
1671528000000|2022-12-20 09:20:00|2400.3|2394.3|2396.3|2390.3|2401.8|2395.8|2394|2388|82
1671528300000|2022-12-20 09:25:00|2396|2390|2399.5|2393.5|2399.5|2393.5|2395.5|2389.5|83
1671528600000|2022-12-20 09:30:00|2400.5|2394.5|2402.8|2396.8|2407|2401|2400.3|2394.3|131
1671528900000|2022-12-20 09:35:00|2402.5|2396.5|2404|2398|2404.5|2398.5|2399.5|2393.5|90
1671529200000|2022-12-20 09:40:00|2404.5|2398.5|2400.8|2394.8|2406|2400|2398.8|2392.8|79
1671529500000|2022-12-20 09:45:00|2400.5|2394.5|2400.3|2394.3|2401.5|2395.5|2397.8|2391.8|73
1671529800000|2022-12-20 09:50:00|2399.5|2393.5|2403.8|2397.8|2403.8|2397.8|2397.5|2391.5|61
1671530100000|2022-12-20 09:55:00|2404|2398|2402|2396|2405.3|2399.3|2401.5|2395.5|64
1671530400000|2022-12-20 10:00:00|2402.3|2396.3|2400.5|2394.5|2402.3|2396.3|2399|2393|56
1671530700000|2022-12-20 10:05:00|2400.3|2394.3|2398.5|2392.5|2401.3|2395.3|2398|2392|31
1671531000000|2022-12-20 10:10:00|2398.3|2392.3|2402|2396|2402.8|2396.8|2398.3|2392.3|39
1671531300000|2022-12-20 10:15:00|2401.8|2395.8|2398.3|2392.3|2403.5|2397.5|2398|2392|51
1671531600000|2022-12-20 10:20:00|2398|2392|2403.3|2397.3|2403.5|2397.5|2397.5|2391.5|67
1671531900000|2022-12-20 10:25:00|2403.5|2397.5|2402.5|2396.5|2405.3|2399.3|2401.5|2395.5|75
1671532200000|2022-12-20 10:30:00|2402.8|2396.8|2399.5|2393.5|2403.5|2397.5|2398.5|2392.5|79
1671532500000|2022-12-20 10:35:00|2399.3|2393.3|2405.3|2399.3|2405.3|2399.3|2398.5|2392.5|65
1671532800000|2022-12-20 10:40:00|2405|2399|2405|2399|2407.3|2401.3|2403.3|2397.3|54
1671533100000|2022-12-20 10:45:00|2405.3|2399.3|2403.8|2397.8|2405.3|2399.3|2402|2396|48
1671533400000|2022-12-20 10:50:00|2404|2398|2405|2399|2405.8|2399.8|2404|2398|45
1671533700000|2022-12-20 10:55:00|2404.8|2398.8|2400.8|2394.8|2405|2399|2400.8|2394.8|39
1671534000000|2022-12-20 11:00:00|2400.5|2394.5|2401.5|2395.5|2405.5|2399.5|2400.5|2394.5|51
1671534300000|2022-12-20 11:05:00|2401.8|2395.8|2398.5|2392.5|2402|2396|2398.5|2392.5|56
1671534600000|2022-12-20 11:10:00|2399|2393|2400|2394|2400.5|2394.5|2398.5|2392.5|39
1671534900000|2022-12-20 11:15:00|2399.8|2393.8|2399.5|2393.5|2400.3|2394.3|2398.3|2392.3|44
1671535200000|2022-12-20 11:20:00|2399.8|2393.8|2400|2394|2400.3|2394.3|2398.3|2392.3|58
1671535500000|2022-12-20 11:25:00|2400.3|2394.3|2399.8|2393.8|2401.8|2395.8|2399.8|2393.8|34
1671535800000|2022-12-20 11:30:00|2400|2394|2400|2394|2400|2394|2398.3|2392.3|35
1671536100000|2022-12-20 11:35:00|2400.3|2394.3|2402.3|2396.3|2406.8|2400.8|2400.3|2394.3|67
1671536400000|2022-12-20 11:40:00|2402|2396|2403|2397|2404|2398|2401|2395|52
1671536700000|2022-12-20 11:45:00|2403.3|2397.3|2401.8|2395.8|2404|2398|2401.3|2395.3|49
1671537000000|2022-12-20 11:50:00|2401.5|2395.5|2399.5|2393.5|2401.5|2395.5|2399.5|2393.5|28
1671537300000|2022-12-20 11:55:00|2399.8|2393.8|2395.5|2389.5|2401|2395|2393|2387|76
1671537600000|2022-12-20 12:00:00|2395.8|2389.8|2396|2390|2397.5|2391.5|2395.5|2389.5|40
1671537900000|2022-12-20 12:05:00|2396.5|2390.5|2389.8|2383.8|2397.3|2391.3|2387|2381|82
1671538200000|2022-12-20 12:10:00|2389.5|2383.5|2388.5|2382.5|2393.8|2387.8|2387.3|2381.3|79
1671538500000|2022-12-20 12:15:00|2388.3|2382.3|2390.8|2384.8|2391.3|2385.3|2388.3|2382.3|35
1671538800000|2022-12-20 12:20:00|2390.5|2384.5|2388.5|2382.5|2390.5|2384.5|2388.5|2382.5|49
1671539100000|2022-12-20 12:25:00|2388.3|2382.3|2389.8|2383.8|2390.5|2384.5|2388.3|2382.3|46
1671539400000|2022-12-20 12:30:00|2389.5|2383.5|2386.5|2380.5|2389.8|2383.8|2386|2380|56
1671539700000|2022-12-20 12:35:00|2386.8|2380.8|2387.5|2381.5|2388.5|2382.5|2386.5|2380.5|40
1671540000000|2022-12-20 12:40:00|2387.3|2381.3|2382|2376|2387.3|2381.3|2380.3|2374.3|83
1671540300000|2022-12-20 12:45:00|2381.8|2375.8|2381.8|2375.8|2385.3|2379.3|2381.3|2375.3|59
1671540600000|2022-12-20 12:50:00|2381.5|2375.5|2375|2369|2381.5|2375.5|2374.5|2368.5|147
1671540900000|2022-12-20 12:55:00|2375.3|2369.3|2375.5|2369.5|2379.3|2373.3|2369.8|2363.8|183
1671541200000|2022-12-20 13:00:00|2375.3|2369.3|2374.8|2368.8|2380.3|2374.3|2374.3|2368.3|174
1671541500000|2022-12-20 13:05:00|2374.5|2368.5|2376.3|2370.3|2377.5|2371.5|2374|2368|63
1671541800000|2022-12-20 13:10:00|2376|2370|2373|2367|2377.3|2371.3|2371.3|2365.3|97
1671542100000|2022-12-20 13:15:00|2373.3|2367.3|2378|2372|2378.5|2372.5|2373.3|2367.3|75
1671542400000|2022-12-20 13:20:00|2378.3|2372.3|2381.8|2375.8|2385.8|2379.8|2378.3|2372.3|82
1671542700000|2022-12-20 13:25:00|2382|2376|2381.8|2375.8|2382.3|2376.3|2380|2374|63
1671543000000|2022-12-20 13:30:00|2381.5|2375.5|2376.8|2370.8|2382.5|2376.5|2376.8|2370.8|84
1671543300000|2022-12-20 13:35:00|2376.5|2370.5|2385.8|2379.8|2386.5|2380.5|2376.5|2370.5|108
1671543600000|2022-12-20 13:40:00|2385.5|2379.5|2381.3|2375.3|2387|2381|2381|2375|100
1671543900000|2022-12-20 13:45:00|2381|2375|2383|2377|2384.3|2378.3|2380.8|2374.8|81
1671544200000|2022-12-20 13:50:00|2382.8|2376.8|2383.8|2377.8|2384.3|2378.3|2380.3|2374.3|79
1671544500000|2022-12-20 13:55:00|2384|2378|2378.3|2372.3|2384.3|2378.3|2378.3|2372.3|76
1671544800000|2022-12-20 14:00:00|2378|2372|2379|2373|2380.8|2374.8|2377.8|2371.8|64
1671545100000|2022-12-20 14:05:00|2379.3|2373.3|2377.3|2371.3|2379.5|2373.5|2376.3|2370.3|53
1671545400000|2022-12-20 14:10:00|2377|2371|2374|2368|2377|2371|2372|2366|76
1671545700000|2022-12-20 14:15:00|2373.8|2367.8|2374.8|2368.8|2375.3|2369.3|2372.3|2366.3|67
1671546000000|2022-12-20 14:20:00|2374.5|2368.5|2374.3|2368.3|2375.8|2369.8|2373.8|2367.8|108
1671546300000|2022-12-20 14:25:00|2374|2368|2377.8|2371.8|2378|2372|2374|2368|111
1671546600000|2022-12-20 14:30:00|2377.5|2371.5|2379|2373|2379.3|2373.3|2377|2371|122
1671546900000|2022-12-20 14:35:00|2379.3|2373.3|2383.8|2377.8|2383.8|2377.8|2378.8|2372.8|75
1671547200000|2022-12-20 14:40:00|2384|2378|2383.5|2377.5|2386.3|2380.3|2383|2377|86
1671547500000|2022-12-20 14:45:00|2383.3|2377.3|2385.8|2379.8|2386.8|2380.8|2383|2377|75
1671547800000|2022-12-20 14:50:00|2386|2380|2385|2379|2386.8|2380.8|2383.8|2377.8|106
1671548100000|2022-12-20 14:55:00|2385.3|2379.3|2387.8|2381.8|2389|2383|2385.3|2379.3|134
1671548400000|2022-12-20 15:00:00|2388|2382|2387.5|2381.5|2390.5|2384.5|2386|2380|120
1671548700000|2022-12-20 15:05:00|2387.8|2381.8|2393.3|2387.3|2395|2389|2387.8|2381.8|117
1671549000000|2022-12-20 15:10:00|2393.8|2387.8|2395|2389|2396.3|2390.3|2392.3|2386.3|118
1671549300000|2022-12-20 15:15:00|2395.5|2389.5|2394|2388|2397|2391|2393.8|2387.8|71
1671549600000|2022-12-20 15:20:00|2394.3|2388.3|2390.5|2384.5|2395.8|2389.8|2390.3|2384.3|82
1671549900000|2022-12-20 15:25:00|2390.3|2384.3|2391|2385|2392|2386|2386.8|2380.8|106
1671550200000|2022-12-20 15:30:00|2391.3|2385.3|2390.5|2384.5|2393.3|2387.3|2390|2384|55
1671550500000|2022-12-20 15:35:00|2391|2385|2392.5|2386.5|2392.8|2386.8|2390.8|2384.8|66
1671550800000|2022-12-20 15:40:00|2392.3|2386.3|2390.5|2384.5|2393|2387|2390.5|2384.5|44
1671551100000|2022-12-20 15:45:00|2391|2385|2393.5|2387.5|2394.5|2388.5|2390.8|2384.8|93
1671551400000|2022-12-20 15:50:00|2393.3|2387.3|2387.5|2381.5|2393.5|2387.5|2387.3|2381.3|70
1671551700000|2022-12-20 15:55:00|2387.3|2381.3|2384.3|2378.3|2388.8|2382.8|2383.8|2377.8|142
1671552000000|2022-12-20 16:00:00|2384|2378|2387|2381|2389|2383|2384|2378|118
1671552300000|2022-12-20 16:05:00|2386.8|2380.8|2385.5|2379.5|2387.3|2381.3|2383.8|2377.8|84
1671552600000|2022-12-20 16:10:00|2385.3|2379.3|2384.3|2378.3|2387.5|2381.5|2383.5|2377.5|94
1671552900000|2022-12-20 16:15:00|2384.5|2378.5|2381.3|2375.3|2385.5|2379.5|2379.3|2373.3|180
1671553200000|2022-12-20 16:20:00|2381.5|2375.5|2378.5|2372.5|2384.5|2378.5|2378.5|2372.5|151
1671553500000|2022-12-20 16:25:00|2378.3|2372.3|2379|2373|2380.8|2374.8|2377|2371|105
1671553800000|2022-12-20 16:30:00|2378.8|2372.8|2376.8|2370.8|2378.8|2372.8|2373.8|2367.8|90
1671554100000|2022-12-20 16:35:00|2376.5|2370.5|2379.8|2373.8|2380.3|2374.3|2376.5|2370.5|68
1671554400000|2022-12-20 16:40:00|2379.5|2373.5|2381.5|2375.5|2383.3|2377.3|2378.8|2372.8|105
1671554700000|2022-12-20 16:45:00|2382|2376|2379.3|2373.3|2383|2377|2378.8|2372.8|78
1671555000000|2022-12-20 16:50:00|2379|2373|2378.3|2372.3|2379.8|2373.8|2376|2370|68
1671555300000|2022-12-20 16:55:00|2378|2372|2380.8|2374.8|2381.5|2375.5|2377|2371|55
1671555600000|2022-12-20 17:00:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2379|2373|63
1671555900000|2022-12-20 17:05:00|2381|2375|2381|2375|2381.8|2375.8|2380|2374|52
1671556200000|2022-12-20 17:10:00|2380.8|2374.8|2380.8|2374.8|2382|2376|2380.5|2374.5|53
1671556500000|2022-12-20 17:15:00|2380.3|2374.3|2379|2373|2380.3|2374.3|2377.8|2371.8|62
1671556800000|2022-12-20 17:20:00|2378.8|2372.8|2380|2374|2381.8|2375.8|2378.8|2372.8|41
1671557100000|2022-12-20 17:25:00|2379.8|2373.8|2379|2373|2380|2374|2378.3|2372.3|63
1671557400000|2022-12-20 17:30:00|2378.8|2372.8|2378.5|2372.5|2380.3|2374.3|2378.3|2372.3|34
1671557700000|2022-12-20 17:35:00|2378.3|2372.3|2380.3|2374.3|2381.3|2375.3|2378|2372|47
1671558000000|2022-12-20 17:40:00|2380.5|2374.5|2381|2375|2381.8|2375.8|2379.8|2373.8|50
1671558300000|2022-12-20 17:45:00|2380.5|2374.5|2378.3|2372.3|2381|2375|2377.8|2371.8|70
1671558600000|2022-12-20 17:50:00|2378.5|2372.5|2379|2373|2379.3|2373.3|2378.5|2372.5|50
1671558900000|2022-12-20 17:55:00|2379.1|2373.1|2380.1|2374.1|2381.4|2375.4|2378.9|2372.9|53
1671559200000|2022-12-20 18:00:00|2379.9|2373.9|2381.1|2375.1|2381.1|2375.1|2379.6|2373.6|89
1671559500000|2022-12-20 18:05:00|2380.9|2374.9|2380.6|2374.6|2381.1|2375.1|2380.4|2374.4|54
1671559800000|2022-12-20 18:10:00|2380.4|2374.4|2380.4|2374.4|2381.1|2375.1|2380.4|2374.4|17
1671560100000|2022-12-20 18:15:00|2380.6|2374.6|2380.9|2374.9|2381.1|2375.1|2380.4|2374.4|40
1671560400000|2022-12-20 18:20:00|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.6|2374.6|34
1671560700000|2022-12-20 18:25:00|2381.1|2375.1|2381.4|2375.4|2381.4|2375.4|2380.6|2374.6|9
1671561000000|2022-12-20 18:30:00|2381.1|2375.1|2381.6|2375.6|2382.1|2376.1|2380.6|2374.6|59
1671561300000|2022-12-20 18:35:00|2381.4|2375.4|2384.1|2378.1|2384.4|2378.4|2380.9|2374.9|87
1671561600000|2022-12-20 18:40:00|2384.4|2378.4|2383.4|2377.4|2385.1|2379.1|2383.4|2377.4|98
1671561900000|2022-12-20 18:45:00|2383.9|2377.9|2384.1|2378.1|2384.6|2378.6|2383.6|2377.6|39
1671562200000|2022-12-20 18:50:00|2383.9|2377.9|2381.6|2375.6|2384.6|2378.6|2381.6|2375.6|27
1671562500000|2022-12-20 18:55:00|2386|2371|2380|2365|2386|2371|2380|2364.8|12
1671584400000|2022-12-21 01:00:00|2384|2378|2385.5|2379.5|2386.3|2380.3|2383.8|2377.8|29
1671584700000|2022-12-21 01:05:00|2385.3|2379.3|2387|2381|2388.5|2382.5|2384.3|2378.3|72
1671585000000|2022-12-21 01:10:00|2387.3|2381.3|2389.3|2383.3|2389.5|2383.5|2386.5|2380.5|53
1671585300000|2022-12-21 01:15:00|2389.5|2383.5|2384.5|2378.5|2390|2384|2384.3|2378.3|83
1671585600000|2022-12-21 01:20:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2382.5|2376.5|50
1671585900000|2022-12-21 01:25:00|2384|2378|2385.3|2379.3|2386.3|2380.3|2382.8|2376.8|66
1671586200000|2022-12-21 01:30:00|2385|2379|2385.5|2379.5|2386.8|2380.8|2384|2378|96
1671586500000|2022-12-21 01:35:00|2385.8|2379.8|2385.8|2379.8|2386.5|2380.5|2384|2378|90
1671586800000|2022-12-21 01:40:00|2386|2380|2383.5|2377.5|2386.3|2380.3|2383.3|2377.3|38
1671587100000|2022-12-21 01:45:00|2383.8|2377.8|2385|2379|2385.3|2379.3|2383.8|2377.8|64
1671587400000|2022-12-21 01:50:00|2384.8|2378.8|2384.3|2378.3|2386|2380|2383.8|2377.8|43
1671587700000|2022-12-21 01:55:00|2384.5|2378.5|2385.8|2379.8|2385.8|2379.8|2384|2378|44
1671588000000|2022-12-21 02:00:00|2385.5|2379.5|2382.5|2376.5|2386.3|2380.3|2382.5|2376.5|34
1671588300000|2022-12-21 02:05:00|2382.8|2376.8|2384.5|2378.5|2384.5|2378.5|2382.8|2376.8|60
1671588600000|2022-12-21 02:10:00|2384.8|2378.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|21
1671588900000|2022-12-21 02:15:00|2386|2380|2386|2380|2386.8|2380.8|2385.8|2379.8|23
1671589200000|2022-12-21 02:20:00|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|22
1671589500000|2022-12-21 02:25:00|2385.8|2379.8|2386.3|2380.3|2386.5|2380.5|2385.5|2379.5|18
1671589800000|2022-12-21 02:30:00|2385.8|2379.8|2385.5|2379.5|2386.5|2380.5|2385|2379|34
1671590100000|2022-12-21 02:35:00|2385|2379|2387|2381|2387|2381|2385|2379|27
1671590400000|2022-12-21 02:40:00|2387.3|2381.3|2388.3|2382.3|2389|2383|2386.5|2380.5|39
1671590700000|2022-12-21 02:45:00|2388.5|2382.5|2388.5|2382.5|2389.5|2383.5|2388|2382|49
1671591000000|2022-12-21 02:50:00|2388.3|2382.3|2388.3|2382.3|2389.3|2383.3|2387.8|2381.8|29
1671591300000|2022-12-21 02:55:00|2388.5|2382.5|2387.3|2381.3|2389.3|2383.3|2386.8|2380.8|45
1671591600000|2022-12-21 03:00:00|2387.5|2381.5|2386.5|2380.5|2389.3|2383.3|2386.3|2380.3|52
1671591900000|2022-12-21 03:05:00|2386.3|2380.3|2386.3|2380.3|2387.3|2381.3|2386|2380|38
1671592200000|2022-12-21 03:10:00|2386|2380|2383.5|2377.5|2386.5|2380.5|2383.5|2377.5|57
1671592500000|2022-12-21 03:15:00|2383.8|2377.8|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|50
1671592800000|2022-12-21 03:20:00|2384.5|2378.5|2385|2379|2385.5|2379.5|2383.5|2377.5|45
1671593100000|2022-12-21 03:25:00|2384.8|2378.8|2386|2380|2386.3|2380.3|2383.3|2377.3|70
1671593400000|2022-12-21 03:30:00|2386.3|2380.3|2387.8|2381.8|2388|2382|2386|2380|71
1671593700000|2022-12-21 03:35:00|2387.5|2381.5|2387|2381|2387.8|2381.8|2386.8|2380.8|16
1671594000000|2022-12-21 03:40:00|2387.3|2381.3|2387.8|2381.8|2388|2382|2386.8|2380.8|30
1671594300000|2022-12-21 03:45:00|2387.5|2381.5|2387.3|2381.3|2388|2382|2386.8|2380.8|19
1671594600000|2022-12-21 03:50:00|2387.5|2381.5|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|26
1671594900000|2022-12-21 03:55:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|13
1671595200000|2022-12-21 04:00:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|13
1671595500000|2022-12-21 04:05:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2387.8|2381.8|18
1671595800000|2022-12-21 04:10:00|2388|2382|2387.8|2381.8|2388|2382|2387|2381|35
1671596100000|2022-12-21 04:15:00|2387.5|2381.5|2388|2382|2388|2382|2387.3|2381.3|44
1671596400000|2022-12-21 04:20:00|2387.8|2381.8|2388|2382|2388.5|2382.5|2387|2381|41
1671596700000|2022-12-21 04:25:00|2387.8|2381.8|2387|2381|2388|2382|2387|2381|12
1671597000000|2022-12-21 04:30:00|2386.8|2380.8|2387.3|2381.3|2387.8|2381.8|2386.3|2380.3|21
1671597300000|2022-12-21 04:35:00|2387|2381|2388.5|2382.5|2389|2383|2386.5|2380.5|42
1671597600000|2022-12-21 04:40:00|2388.8|2382.8|2387.8|2381.8|2388.8|2382.8|2387.8|2381.8|22
1671597900000|2022-12-21 04:45:00|2389|2383|2391.3|2385.3|2391.8|2385.8|2389|2383|11
1671598200000|2022-12-21 04:50:00|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|13
1671598500000|2022-12-21 04:55:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1671598800000|2022-12-21 05:00:00|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|38
1671599100000|2022-12-21 05:05:00|2391|2385|2391|2385|2391.3|2385.3|2390.3|2384.3|25
1671599400000|2022-12-21 05:10:00|2390.8|2384.8|2391.3|2385.3|2391.5|2385.5|2390.8|2384.8|19
1671599700000|2022-12-21 05:15:00|2391|2385|2390.8|2384.8|2391.3|2385.3|2390.5|2384.5|22
1671600000000|2022-12-21 05:20:00|2390.5|2384.5|2390|2384|2391.3|2385.3|2390|2384|23
1671600300000|2022-12-21 05:25:00|2390.3|2384.3|2389.8|2383.8|2390.5|2384.5|2389.3|2383.3|29
1671600600000|2022-12-21 05:30:00|2389.5|2383.5|2390|2384|2391|2385|2389.3|2383.3|57
1671600900000|2022-12-21 05:35:00|2390.3|2384.3|2390.8|2384.8|2391.5|2385.5|2390|2384|64
1671601200000|2022-12-21 05:40:00|2390.3|2384.3|2392.3|2386.3|2392.8|2386.8|2390.3|2384.3|51
1671601500000|2022-12-21 05:45:00|2392.5|2386.5|2393.3|2387.3|2393.8|2387.8|2392|2386|45
1671601800000|2022-12-21 05:50:00|2393|2387|2391.8|2385.8|2393.3|2387.3|2391.8|2385.8|31
1671602100000|2022-12-21 05:55:00|2392|2386|2393.5|2387.5|2393.8|2387.8|2390.8|2384.8|48
1671602400000|2022-12-21 06:00:00|2393.8|2387.8|2395.8|2389.8|2396|2390|2393.5|2387.5|45
1671602700000|2022-12-21 06:05:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2393|2387|71
1671603000000|2022-12-21 06:10:00|2395.3|2389.3|2397.8|2391.8|2399.3|2393.3|2395|2389|33
1671603300000|2022-12-21 06:15:00|2398|2392|2399|2393|2399.3|2393.3|2397|2391|52
1671603600000|2022-12-21 06:20:00|2399.3|2393.3|2398.8|2392.8|2401.3|2395.3|2398.5|2392.5|52
1671603900000|2022-12-21 06:25:00|2399.3|2393.3|2396.3|2390.3|2399.5|2393.5|2395.8|2389.8|60
1671604200000|2022-12-21 06:30:00|2396.8|2390.8|2393.8|2387.8|2397|2391|2393.8|2387.8|26
1671604500000|2022-12-21 06:35:00|2394|2388|2393.5|2387.5|2394.5|2388.5|2392.3|2386.3|35
1671604800000|2022-12-21 06:40:00|2393.3|2387.3|2393.8|2387.8|2394.3|2388.3|2393.3|2387.3|28
1671605100000|2022-12-21 06:45:00|2393.5|2387.5|2394|2388|2394.3|2388.3|2391.5|2385.5|34
1671605400000|2022-12-21 06:50:00|2393.8|2387.8|2391.5|2385.5|2393.8|2387.8|2391.5|2385.5|17
1671605700000|2022-12-21 06:55:00|2391.8|2385.8|2392.5|2386.5|2393.3|2387.3|2391.8|2385.8|41
1671606000000|2022-12-21 07:00:00|2392.3|2386.3|2389.5|2383.5|2392.5|2386.5|2389.5|2383.5|27
1671606300000|2022-12-21 07:05:00|2389.8|2383.8|2392|2386|2393.8|2387.8|2389.8|2383.8|62
1671606600000|2022-12-21 07:10:00|2391.8|2385.8|2391.5|2385.5|2393|2387|2391.5|2385.5|37
1671606900000|2022-12-21 07:15:00|2391|2385|2390.3|2384.3|2391|2385|2389|2383|36
1671607200000|2022-12-21 07:20:00|2390.5|2384.5|2390.5|2384.5|2390.8|2384.8|2389.8|2383.8|21
1671607500000|2022-12-21 07:25:00|2390.3|2384.3|2390.5|2384.5|2391.3|2385.3|2390|2384|13
1671607800000|2022-12-21 07:30:00|2390.8|2384.8|2393.5|2387.5|2395.3|2389.3|2390.8|2384.8|61
1671608100000|2022-12-21 07:35:00|2393.8|2387.8|2392.5|2386.5|2393.8|2387.8|2390.8|2384.8|57
1671608400000|2022-12-21 07:40:00|2392.3|2386.3|2394|2388|2394.3|2388.3|2392.3|2386.3|37
1671608700000|2022-12-21 07:45:00|2394.3|2388.3|2395.8|2389.8|2396.3|2390.3|2392|2386|38
1671609000000|2022-12-21 07:50:00|2395.5|2389.5|2396.5|2390.5|2397.3|2391.3|2393.3|2387.3|34
1671609300000|2022-12-21 07:55:00|2396.3|2390.3|2397|2391|2397|2391|2393.3|2387.3|76
1671609600000|2022-12-21 08:00:00|2397.3|2391.3|2392.5|2386.5|2397.3|2391.3|2388.8|2382.8|102
1671609900000|2022-12-21 08:05:00|2392.3|2386.3|2391.5|2385.5|2397|2391|2391.5|2385.5|92
1671610200000|2022-12-21 08:10:00|2391.8|2385.8|2399.3|2393.3|2400.5|2394.5|2391.8|2385.8|125
1671610500000|2022-12-21 08:15:00|2399.8|2393.8|2395.5|2389.5|2402.5|2396.5|2394.8|2388.8|77
1671610800000|2022-12-21 08:20:00|2395.3|2389.3|2393.5|2387.5|2395.3|2389.3|2390.3|2384.3|50
1671611100000|2022-12-21 08:25:00|2393.8|2387.8|2399.3|2393.3|2399.8|2393.8|2393.5|2387.5|73
1671611400000|2022-12-21 08:30:00|2399.5|2393.5|2400|2394|2400.8|2394.8|2395.8|2389.8|70
1671611700000|2022-12-21 08:35:00|2400.3|2394.3|2404|2398|2406.5|2400.5|2400|2394|74
1671612000000|2022-12-21 08:40:00|2403.8|2397.8|2404|2398|2409.5|2403.5|2403.5|2397.5|96
1671612300000|2022-12-21 08:45:00|2403.8|2397.8|2408.5|2402.5|2408.5|2402.5|2403|2397|99
1671612600000|2022-12-21 08:50:00|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2407.8|2401.8|33
1671612900000|2022-12-21 08:55:00|2409.5|2403.5|2404|2398|2409.5|2403.5|2404|2398|69
1671613200000|2022-12-21 09:00:00|2404.3|2398.3|2398|2392|2405.3|2399.3|2396.8|2390.8|88
1671613500000|2022-12-21 09:05:00|2397.8|2391.8|2398|2392|2401|2395|2397|2391|55
1671613800000|2022-12-21 09:10:00|2397.8|2391.8|2391.3|2385.3|2397.8|2391.8|2390.5|2384.5|82
1671614100000|2022-12-21 09:15:00|2392|2386|2395.5|2389.5|2396.3|2390.3|2391|2385|70
1671614400000|2022-12-21 09:20:00|2395.8|2389.8|2389.3|2383.3|2395.8|2389.8|2387.5|2381.5|53
1671614700000|2022-12-21 09:25:00|2389|2383|2387.3|2381.3|2391|2385|2385.5|2379.5|74
1671615000000|2022-12-21 09:30:00|2387.5|2381.5|2391|2385|2391.8|2385.8|2387.5|2381.5|60
1671615300000|2022-12-21 09:35:00|2390.8|2384.8|2388|2382|2392.3|2386.3|2387.8|2381.8|37
1671615600000|2022-12-21 09:40:00|2388.3|2382.3|2386.3|2380.3|2390|2384|2386.3|2380.3|53
1671615900000|2022-12-21 09:45:00|2386.5|2380.5|2390|2384|2390|2384|2386.3|2380.3|45
1671616200000|2022-12-21 09:50:00|2390.3|2384.3|2397|2391|2397.3|2391.3|2389.8|2383.8|63
1671616500000|2022-12-21 09:55:00|2397.3|2391.3|2393.3|2387.3|2400|2394|2393.3|2387.3|60
1671616800000|2022-12-21 10:00:00|2393.5|2387.5|2389.8|2383.8|2395|2389|2388.8|2382.8|62
1671617100000|2022-12-21 10:05:00|2389.5|2383.5|2387|2381|2389.5|2383.5|2384.8|2378.8|76
1671617400000|2022-12-21 10:10:00|2386.8|2380.8|2392.3|2386.3|2392.3|2386.3|2384.8|2378.8|60
1671617700000|2022-12-21 10:15:00|2392.5|2386.5|2393.5|2387.5|2395.5|2389.5|2392.3|2386.3|55
1671618000000|2022-12-21 10:20:00|2394.3|2388.3|2393.5|2387.5|2397|2391|2393|2387|65
1671618300000|2022-12-21 10:25:00|2393|2387|2391.3|2385.3|2393.3|2387.3|2389.8|2383.8|68
1671618600000|2022-12-21 10:30:00|2391.5|2385.5|2391.5|2385.5|2392.5|2386.5|2390.8|2384.8|41
1671618900000|2022-12-21 10:35:00|2391.3|2385.3|2390.5|2384.5|2392|2386|2388.8|2382.8|44
1671619200000|2022-12-21 10:40:00|2390.3|2384.3|2388.8|2382.8|2390.8|2384.8|2388.3|2382.3|54
1671619500000|2022-12-21 10:45:00|2388.5|2382.5|2390|2384|2391.5|2385.5|2387.3|2381.3|58
1671619800000|2022-12-21 10:50:00|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2387.8|2381.8|52
1671620100000|2022-12-21 10:55:00|2390.5|2384.5|2389.3|2383.3|2391.3|2385.3|2389|2383|34
1671620400000|2022-12-21 11:00:00|2389|2383|2390.8|2384.8|2390.8|2384.8|2387.5|2381.5|39
1671620700000|2022-12-21 11:05:00|2391|2385|2394.3|2388.3|2395.3|2389.3|2391|2385|49
1671621000000|2022-12-21 11:10:00|2394.5|2388.5|2394.5|2388.5|2395|2389|2394|2388|15
1671621300000|2022-12-21 11:15:00|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2392|2386|37
1671621600000|2022-12-21 11:20:00|2394|2388|2395|2389|2395.8|2389.8|2394|2388|12
1671621900000|2022-12-21 11:25:00|2395.3|2389.3|2397.3|2391.3|2397.3|2391.3|2394.5|2388.5|45
1671622200000|2022-12-21 11:30:00|2397|2391|2396.5|2390.5|2397|2391|2396|2390|30
1671622500000|2022-12-21 11:35:00|2396.8|2390.8|2402|2396|2402|2396|2396.8|2390.8|46
1671622800000|2022-12-21 11:40:00|2402.5|2396.5|2397.5|2391.5|2402.8|2396.8|2396.5|2390.5|57
1671623100000|2022-12-21 11:45:00|2397.3|2391.3|2396.8|2390.8|2397.8|2391.8|2396.5|2390.5|30
1671623400000|2022-12-21 11:50:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2395|2389|58
1671623700000|2022-12-21 11:55:00|2397|2391|2391.8|2385.8|2397.8|2391.8|2390.8|2384.8|75
1671624000000|2022-12-21 12:00:00|2392|2386|2397|2391|2397|2391|2392|2386|36
1671624300000|2022-12-21 12:05:00|2397.3|2391.3|2393|2387|2397.8|2391.8|2392.8|2386.8|47
1671624600000|2022-12-21 12:10:00|2393.3|2387.3|2389.5|2383.5|2393.8|2387.8|2389|2383|47
1671624900000|2022-12-21 12:15:00|2389.3|2383.3|2390.3|2384.3|2393.5|2387.5|2387|2381|91
1671625200000|2022-12-21 12:20:00|2390.5|2384.5|2391.8|2385.8|2393|2387|2389.8|2383.8|35
1671625500000|2022-12-21 12:25:00|2392|2386|2393|2387|2395.3|2389.3|2391.3|2385.3|49
1671625800000|2022-12-21 12:30:00|2393.3|2387.3|2394.3|2388.3|2395.5|2389.5|2392.8|2386.8|76
1671626100000|2022-12-21 12:35:00|2394.5|2388.5|2387.5|2381.5|2394.5|2388.5|2387.5|2381.5|52
1671626400000|2022-12-21 12:40:00|2387.4|2381.4|2391.3|2385.3|2391.3|2385.3|2386.3|2380.3|43
1671626700000|2022-12-21 12:45:00|2391.8|2385.8|2392.3|2386.3|2392.8|2386.8|2390.3|2384.3|61
1671627000000|2022-12-21 12:50:00|2392|2386|2393|2387|2393.5|2387.5|2390.5|2384.5|50
1671627300000|2022-12-21 12:55:00|2392.8|2386.8|2391.8|2385.8|2394.3|2388.3|2390|2384|115
1671627600000|2022-12-21 13:00:00|2392|2386|2395.3|2389.3|2396.8|2390.8|2391.5|2385.5|121
1671627900000|2022-12-21 13:05:00|2395|2389|2396.3|2390.3|2396.5|2390.5|2394|2388|87
1671628200000|2022-12-21 13:10:00|2396.5|2390.5|2395.8|2389.8|2399.5|2393.5|2394.8|2388.8|95
1671628500000|2022-12-21 13:15:00|2395.5|2389.5|2396|2390|2396.8|2390.8|2394.5|2388.5|75
1671628800000|2022-12-21 13:20:00|2396.3|2390.3|2394.8|2388.8|2397|2391|2392.5|2386.5|82
1671629100000|2022-12-21 13:25:00|2394.3|2388.3|2394|2388|2395.8|2389.8|2393.5|2387.5|84
1671629400000|2022-12-21 13:30:00|2394.3|2388.3|2395.3|2389.3|2395.8|2389.8|2393.3|2387.3|114
1671629700000|2022-12-21 13:35:00|2395.5|2389.5|2399.8|2393.8|2402|2396|2395.5|2389.5|84
1671630000000|2022-12-21 13:40:00|2399.5|2393.5|2401.8|2395.8|2402|2396|2398.8|2392.8|63
1671630300000|2022-12-21 13:45:00|2402|2396|2401.3|2395.3|2402.3|2396.3|2400.8|2394.8|48
1671630600000|2022-12-21 13:50:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2400.8|2394.8|34
1671630900000|2022-12-21 13:55:00|2401.8|2395.8|2401.5|2395.5|2402.8|2396.8|2399|2393|57
1671631200000|2022-12-21 14:00:00|2402|2396|2400.8|2394.8|2402.8|2396.8|2399|2393|80
1671631500000|2022-12-21 14:05:00|2401|2395|2399.8|2393.8|2401.8|2395.8|2398.8|2392.8|77
1671631800000|2022-12-21 14:10:00|2399.5|2393.5|2402|2396|2402.3|2396.3|2399.5|2393.5|81
1671632100000|2022-12-21 14:15:00|2401.8|2395.8|2395.3|2389.3|2402.8|2396.8|2394.8|2388.8|71
1671632400000|2022-12-21 14:20:00|2395|2389|2395.8|2389.8|2396.5|2390.5|2393.5|2387.5|50
1671632700000|2022-12-21 14:25:00|2395.5|2389.5|2397|2391|2397.3|2391.3|2394.5|2388.5|55
1671633000000|2022-12-21 14:30:00|2396.8|2390.8|2396.5|2390.5|2398|2392|2395.3|2389.3|114
1671633300000|2022-12-21 14:35:00|2396.3|2390.3|2398.3|2392.3|2400.8|2394.8|2396.3|2390.3|63
1671633600000|2022-12-21 14:40:00|2398|2392|2397.5|2391.5|2400.3|2394.3|2397.3|2391.3|34
1671633900000|2022-12-21 14:45:00|2397.8|2391.8|2399.8|2393.8|2399.8|2393.8|2397.5|2391.5|49
1671634200000|2022-12-21 14:50:00|2400|2394|2400.5|2394.5|2401|2395|2399.3|2393.3|48
1671634500000|2022-12-21 14:55:00|2400.8|2394.8|2402.3|2396.3|2402.8|2396.8|2399.5|2393.5|39
1671634800000|2022-12-21 15:00:00|2402.8|2396.8|2405.5|2399.5|2406.8|2400.8|2401|2395|99
1671635100000|2022-12-21 15:05:00|2405.3|2399.3|2408.5|2402.5|2408.8|2402.8|2405.3|2399.3|46
1671635400000|2022-12-21 15:10:00|2408.8|2402.8|2408.5|2402.5|2411|2405|2407.3|2401.3|100
1671635700000|2022-12-21 15:15:00|2408.8|2402.8|2411.8|2405.8|2411.8|2405.8|2408.8|2402.8|53
1671636000000|2022-12-21 15:20:00|2411.5|2405.5|2410.8|2404.8|2412.8|2406.8|2410.3|2404.3|80
1671636300000|2022-12-21 15:25:00|2410.5|2404.5|2410.3|2404.3|2412.3|2406.3|2408|2402|78
1671636600000|2022-12-21 15:30:00|2410.5|2404.5|2417.3|2411.3|2418.5|2412.5|2409.3|2403.3|110
1671636900000|2022-12-21 15:35:00|2417.5|2411.5|2416.5|2410.5|2420.5|2414.5|2416|2410|110
1671637200000|2022-12-21 15:40:00|2416.8|2410.8|2416|2410|2418.5|2412.5|2414.3|2408.3|101
1671637500000|2022-12-21 15:45:00|2416.3|2410.3|2408.3|2402.3|2417|2411|2407.3|2401.3|94
1671637800000|2022-12-21 15:50:00|2408.5|2402.5|2405.8|2399.8|2409.5|2403.5|2401.3|2395.3|75
1671638100000|2022-12-21 15:55:00|2405.5|2399.5|2401.3|2395.3|2407.3|2401.3|2401.3|2395.3|90
1671638400000|2022-12-21 16:00:00|2401|2395|2402.5|2396.5|2404|2398|2400.5|2394.5|57
1671638700000|2022-12-21 16:05:00|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2397.5|2391.5|94
1671639000000|2022-12-21 16:10:00|2402|2396|2399|2393|2403.5|2397.5|2398.5|2392.5|69
1671639300000|2022-12-21 16:15:00|2399.3|2393.3|2398.5|2392.5|2399.8|2393.8|2397.3|2391.3|64
1671639600000|2022-12-21 16:20:00|2398.8|2392.8|2399.5|2393.5|2399.5|2393.5|2397.5|2391.5|73
1671639900000|2022-12-21 16:25:00|2399|2393|2396.8|2390.8|2399|2393|2396.3|2390.3|47
1671640200000|2022-12-21 16:30:00|2397|2391|2392.8|2386.8|2397.8|2391.8|2390|2384|117
1671640500000|2022-12-21 16:35:00|2392.5|2386.5|2395|2389|2395|2389|2391.8|2385.8|51
1671640800000|2022-12-21 16:40:00|2394.8|2388.8|2392|2386|2396|2390|2391.8|2385.8|55
1671641100000|2022-12-21 16:45:00|2392.3|2386.3|2391.5|2385.5|2393.5|2387.5|2389.3|2383.3|129
1671641400000|2022-12-21 16:50:00|2391.3|2385.3|2394.3|2388.3|2394.3|2388.3|2389.8|2383.8|68
1671641700000|2022-12-21 16:55:00|2394|2388|2392.5|2386.5|2394.5|2388.5|2391.8|2385.8|58
1671642000000|2022-12-21 17:00:00|2392.8|2386.8|2393.5|2387.5|2393.8|2387.8|2392.8|2386.8|97
1671642300000|2022-12-21 17:05:00|2393|2387|2394.5|2388.5|2395|2389|2393|2387|41
1671642600000|2022-12-21 17:10:00|2394.8|2388.8|2392.5|2386.5|2395|2389|2392|2386|75
1671642900000|2022-12-21 17:15:00|2392.8|2386.8|2390.8|2384.8|2392.8|2386.8|2390|2384|48
1671643200000|2022-12-21 17:20:00|2391|2385|2391.8|2385.8|2392|2386|2390.8|2384.8|55
1671643500000|2022-12-21 17:25:00|2391.5|2385.5|2392.3|2386.3|2393|2387|2391|2385|65
1671643800000|2022-12-21 17:30:00|2392.5|2386.5|2393|2387|2393.5|2387.5|2392|2386|63
1671644100000|2022-12-21 17:35:00|2393.3|2387.3|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|15
1671644400000|2022-12-21 17:40:00|2394|2388|2391|2385|2394.8|2388.8|2390.8|2384.8|27
1671644700000|2022-12-21 17:45:00|2390.8|2384.8|2392.3|2386.3|2392.5|2386.5|2390.5|2384.5|16
1671645000000|2022-12-21 17:50:00|2392|2386|2392.3|2386.3|2392.5|2386.5|2392|2386|20
1671645300000|2022-12-21 17:55:00|2392|2386|2392.4|2386.4|2393.1|2387.1|2390.4|2384.4|109
1671645600000|2022-12-21 18:00:00|2392.6|2386.6|2392.4|2386.4|2393.4|2387.4|2391.6|2385.6|129
1671645900000|2022-12-21 18:05:00|2392.1|2386.1|2392.1|2386.1|2392.6|2386.6|2391.4|2385.4|63
1671646200000|2022-12-21 18:10:00|2391.9|2385.9|2392.6|2386.6|2392.6|2386.6|2391.4|2385.4|46
1671646500000|2022-12-21 18:15:00|2392.4|2386.4|2393.4|2387.4|2393.4|2387.4|2392.4|2386.4|48
1671646800000|2022-12-21 18:20:00|2393.6|2387.6|2392.6|2386.6|2393.6|2387.6|2392.1|2386.1|102
1671647100000|2022-12-21 18:25:00|2392.4|2386.4|2392.9|2386.9|2394.6|2388.6|2392.1|2386.1|88
1671647400000|2022-12-21 18:30:00|2393.1|2387.1|2393.9|2387.9|2393.9|2387.9|2392.9|2386.9|36
1671647700000|2022-12-21 18:35:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2392.4|2386.4|70
1671648000000|2022-12-21 18:40:00|2393.4|2387.4|2393.1|2387.1|2393.9|2387.9|2392.6|2386.6|62
1671648300000|2022-12-21 18:45:00|2393.6|2387.6|2395.6|2389.6|2396.1|2390.1|2392.4|2386.4|40
1671648600000|2022-12-21 18:50:00|2395.4|2389.4|2395.9|2389.9|2396.4|2390.4|2394.9|2388.9|36
1671648900000|2022-12-21 18:55:00|2396.1|2390.1|2401.3|2386.3|2402.3|2390.1|2395.9|2385.5|15
1671670800000|2022-12-22 01:00:00|2405|2399|2405.5|2399.5|2406.8|2400.8|2405|2399|15
1671671100000|2022-12-22 01:05:00|2406|2400|2408.8|2402.8|2409.3|2403.3|2405|2399|46
1671671400000|2022-12-22 01:10:00|2409|2403|2407.5|2401.5|2409.3|2403.3|2405.8|2399.8|75
1671671700000|2022-12-22 01:15:00|2407.3|2401.3|2407.3|2401.3|2408.5|2402.5|2407|2401|48
1671672000000|2022-12-22 01:20:00|2407.5|2401.5|2406.5|2400.5|2408|2402|2406.3|2400.3|75
1671672300000|2022-12-22 01:25:00|2406.3|2400.3|2409.5|2403.5|2409.5|2403.5|2406|2400|20
1671672600000|2022-12-22 01:30:00|2409.3|2403.3|2406.8|2400.8|2409.5|2403.5|2406.8|2400.8|33
1671672900000|2022-12-22 01:35:00|2407|2401|2406.8|2400.8|2407.5|2401.5|2405.8|2399.8|76
1671673200000|2022-12-22 01:40:00|2407|2401|2404.8|2398.8|2408.3|2402.3|2404.8|2398.8|52
1671673500000|2022-12-22 01:45:00|2405|2399|2407|2401|2407.3|2401.3|2405|2399|63
1671673800000|2022-12-22 01:50:00|2407.3|2401.3|2404|2398|2408|2402|2403.5|2397.5|23
1671674100000|2022-12-22 01:55:00|2404.3|2398.3|2409|2403|2409.5|2403.5|2404.3|2398.3|50
1671674400000|2022-12-22 02:00:00|2408.8|2402.8|2407|2401|2409.3|2403.3|2407|2401|28
1671674700000|2022-12-22 02:05:00|2407.3|2401.3|2404.3|2398.3|2407.5|2401.5|2404.3|2398.3|37
1671675000000|2022-12-22 02:10:00|2404.8|2398.8|2407.5|2401.5|2407.8|2401.8|2404.3|2398.3|34
1671675300000|2022-12-22 02:15:00|2408|2402|2408.5|2402.5|2408.8|2402.8|2408|2402|14
1671675600000|2022-12-22 02:20:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.5|2402.5|13
1671675900000|2022-12-22 02:25:00|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|4
1671676200000|2022-12-22 02:30:00|2408|2402|2404.3|2398.3|2408|2402|2404.3|2398.3|53
1671676500000|2022-12-22 02:35:00|2404.5|2398.5|2405|2399|2405.3|2399.3|2402|2396|43
1671676800000|2022-12-22 02:40:00|2405.3|2399.3|2403.8|2397.8|2405.5|2399.5|2403.5|2397.5|30
1671677100000|2022-12-22 02:45:00|2404.3|2398.3|2403.3|2397.3|2404.3|2398.3|2402|2396|23
1671677400000|2022-12-22 02:50:00|2403|2397|2399.5|2393.5|2404.5|2398.5|2399.5|2393.5|25
1671677700000|2022-12-22 02:55:00|2399.8|2393.8|2397.8|2391.8|2401|2395|2396.8|2390.8|41
1671678000000|2022-12-22 03:00:00|2398|2392|2399.3|2393.3|2399.5|2393.5|2398|2392|27
1671678300000|2022-12-22 03:05:00|2399.5|2393.5|2402.5|2396.5|2402.8|2396.8|2399|2393|35
1671678600000|2022-12-22 03:10:00|2402.3|2396.3|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|33
1671678900000|2022-12-22 03:15:00|2402|2396|2401.5|2395.5|2402|2396|2401.3|2395.3|16
1671679200000|2022-12-22 03:20:00|2401.8|2395.8|2401|2395|2401.8|2395.8|2399.5|2393.5|28
1671679500000|2022-12-22 03:25:00|2400.8|2394.8|2400.3|2394.3|2401.3|2395.3|2400.3|2394.3|39
1671679800000|2022-12-22 03:30:00|2400.5|2394.5|2403|2397|2403.5|2397.5|2400.5|2394.5|27
1671680100000|2022-12-22 03:35:00|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|8
1671680400000|2022-12-22 03:40:00|2403.8|2397.8|2403.8|2397.8|2404.5|2398.5|2403.3|2397.3|17
1671680700000|2022-12-22 03:45:00|2404|2398|2404|2398|2404.3|2398.3|2403.5|2397.5|19
1671681000000|2022-12-22 03:50:00|2404.3|2398.3|2404.8|2398.8|2405|2399|2403.5|2397.5|28
1671681300000|2022-12-22 03:55:00|2405|2399|2405|2399|2406|2400|2404.3|2398.3|32
1671681600000|2022-12-22 04:00:00|2405.3|2399.3|2405|2399|2405.3|2399.3|2404|2398|9
1671681900000|2022-12-22 04:05:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404|2398|8
1671682200000|2022-12-22 04:10:00|2404.3|2398.3|2404.8|2398.8|2405.3|2399.3|2404|2398|21
1671682500000|2022-12-22 04:15:00|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2404|2398|11
1671682800000|2022-12-22 04:20:00|2405|2399|2405.8|2399.8|2405.8|2399.8|2404.8|2398.8|26
1671683100000|2022-12-22 04:25:00|2405.5|2399.5|2404.8|2398.8|2406|2400|2404|2398|49
1671683400000|2022-12-22 04:30:00|2404.5|2398.5|2405.3|2399.3|2407.3|2401.3|2403.8|2397.8|24
1671683700000|2022-12-22 04:35:00|2405|2399|2406.3|2400.3|2406.3|2400.3|2405|2399|5
1671684000000|2022-12-22 04:40:00|2406|2400|2406|2400|2408.3|2402.3|2405.8|2399.8|25
1671684300000|2022-12-22 04:45:00|2405.8|2399.8|2405|2399|2406|2400|2404.5|2398.5|11
1671684600000|2022-12-22 04:50:00|2405.3|2399.3|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|11
1671684900000|2022-12-22 04:55:00|2404.3|2398.3|2404.5|2398.5|2404.8|2398.8|2403.8|2397.8|8
1671685200000|2022-12-22 05:00:00|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404|2398|4
1671685500000|2022-12-22 05:05:00|2404.8|2398.8|2405|2399|2405.3|2399.3|2404.5|2398.5|9
1671685800000|2022-12-22 05:10:00|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|12
1671686100000|2022-12-22 05:15:00|2404.8|2398.8|2404|2398|2404.8|2398.8|2403.8|2397.8|18
1671686400000|2022-12-22 05:20:00|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|5
1671686700000|2022-12-22 05:25:00|2403|2397|2403|2397|2403.3|2397.3|2402.8|2396.8|7
1671687000000|2022-12-22 05:30:00|2402.8|2396.8|2400.3|2394.3|2402.8|2396.8|2399.3|2393.3|46
1671687300000|2022-12-22 05:35:00|2400.8|2394.8|2402.5|2396.5|2403.5|2397.5|2400.5|2394.5|22
1671687600000|2022-12-22 05:40:00|2402.3|2396.3|2402.8|2396.8|2403|2397|2401.8|2395.8|16
1671687900000|2022-12-22 05:45:00|2402.5|2396.5|2402.8|2396.8|2403.5|2397.5|2401.8|2395.8|17
1671688200000|2022-12-22 05:50:00|2403|2397|2402.3|2396.3|2403|2397|2402.3|2396.3|4
1671688500000|2022-12-22 05:55:00|2401.8|2395.8|2401.3|2395.3|2402.8|2396.8|2401.3|2395.3|17
1671688800000|2022-12-22 06:00:00|2401|2395|2398.5|2392.5|2401.3|2395.3|2398.5|2392.5|59
1671689100000|2022-12-22 06:05:00|2398.8|2392.8|2396|2390|2399|2393|2395.8|2389.8|43
1671689400000|2022-12-22 06:10:00|2395.5|2389.5|2398.8|2392.8|2399.3|2393.3|2395.3|2389.3|39
1671689700000|2022-12-22 06:15:00|2398.5|2392.5|2395.3|2389.3|2398.5|2392.5|2395.3|2389.3|40
1671690000000|2022-12-22 06:20:00|2395.5|2389.5|2396.3|2390.3|2398.3|2392.3|2394.8|2388.8|42
1671690300000|2022-12-22 06:25:00|2396|2390|2396|2390|2396.3|2390.3|2394.3|2388.3|12
1671690600000|2022-12-22 06:30:00|2396.3|2390.3|2395.3|2389.3|2396.5|2390.5|2394.8|2388.8|9
1671690900000|2022-12-22 06:35:00|2395|2389|2393.8|2387.8|2395|2389|2393|2387|28
1671691200000|2022-12-22 06:40:00|2393.5|2387.5|2395|2389|2395.3|2389.3|2393.3|2387.3|40
1671691500000|2022-12-22 06:45:00|2395.3|2389.3|2393.5|2387.5|2395.3|2389.3|2393.3|2387.3|63
1671691800000|2022-12-22 06:50:00|2393.8|2387.8|2396|2390|2396.8|2390.8|2393.5|2387.5|47
1671692100000|2022-12-22 06:55:00|2396.3|2390.3|2396.5|2390.5|2396.8|2390.8|2395.8|2389.8|24
1671692400000|2022-12-22 07:00:00|2396.3|2390.3|2396|2390|2396.3|2390.3|2393.8|2387.8|36
1671692700000|2022-12-22 07:05:00|2395.8|2389.8|2394.3|2388.3|2396.8|2390.8|2394.3|2388.3|14
1671693000000|2022-12-22 07:10:00|2394.8|2388.8|2394|2388|2396|2390|2394|2388|27
1671693300000|2022-12-22 07:15:00|2393.8|2387.8|2395.5|2389.5|2395.8|2389.8|2392.8|2386.8|32
1671693600000|2022-12-22 07:20:00|2395.8|2389.8|2395.8|2389.8|2396|2390|2395|2389|39
1671693900000|2022-12-22 07:25:00|2395.5|2389.5|2392.3|2386.3|2395.8|2389.8|2392|2386|11
1671694200000|2022-12-22 07:30:00|2392|2386|2394|2388|2394|2388|2391.3|2385.3|30
1671694500000|2022-12-22 07:35:00|2393.8|2387.8|2394.3|2388.3|2394.5|2388.5|2391.8|2385.8|31
1671694800000|2022-12-22 07:40:00|2394.5|2388.5|2394|2388|2396|2390|2393.8|2387.8|47
1671695100000|2022-12-22 07:45:00|2394.3|2388.3|2394|2388|2394.5|2388.5|2393.8|2387.8|23
1671695400000|2022-12-22 07:50:00|2394.3|2388.3|2394|2388|2394.8|2388.8|2393.8|2387.8|25
1671695700000|2022-12-22 07:55:00|2393.8|2387.8|2394.8|2388.8|2394.8|2388.8|2392.3|2386.3|45
1671696000000|2022-12-22 08:00:00|2393.3|2387.3|2392.5|2386.5|2396.8|2390.8|2389.3|2383.3|105
1671696300000|2022-12-22 08:05:00|2392.3|2386.3|2389.8|2383.8|2393.5|2387.5|2389.8|2383.8|47
1671696600000|2022-12-22 08:10:00|2389.5|2383.5|2385.3|2379.3|2389.8|2383.8|2384.5|2378.5|88
1671696900000|2022-12-22 08:15:00|2385.5|2379.5|2392|2386|2392.5|2386.5|2385.5|2379.5|85
1671697200000|2022-12-22 08:20:00|2392.3|2386.3|2392.5|2386.5|2393|2387|2391.3|2385.3|52
1671697500000|2022-12-22 08:25:00|2392.3|2386.3|2394.5|2388.5|2395.5|2389.5|2391.5|2385.5|58
1671697800000|2022-12-22 08:30:00|2395|2389|2394|2388|2395.5|2389.5|2393.8|2387.8|57
1671698100000|2022-12-22 08:35:00|2393.8|2387.8|2393.8|2387.8|2394.3|2388.3|2393.5|2387.5|22
1671698400000|2022-12-22 08:40:00|2393.5|2387.5|2393.8|2387.8|2396|2390|2393|2387|46
1671698700000|2022-12-22 08:45:00|2393.5|2387.5|2394.3|2388.3|2394.8|2388.8|2393.5|2387.5|37
1671699000000|2022-12-22 08:50:00|2394|2388|2394.3|2388.3|2394.5|2388.5|2393|2387|43
1671699300000|2022-12-22 08:55:00|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2393.5|2387.5|30
1671699600000|2022-12-22 09:00:00|2395.8|2389.8|2398.8|2392.8|2400.8|2394.8|2395.5|2389.5|83
1671699900000|2022-12-22 09:05:00|2398.5|2392.5|2396|2390|2401.8|2395.8|2396|2390|85
1671700200000|2022-12-22 09:10:00|2395.8|2389.8|2396.3|2390.3|2396.5|2390.5|2393.5|2387.5|35
1671700500000|2022-12-22 09:15:00|2396|2390|2393.8|2387.8|2396|2390|2393.3|2387.3|46
1671700800000|2022-12-22 09:20:00|2393.5|2387.5|2394.3|2388.3|2395.8|2389.8|2393.5|2387.5|37
1671701100000|2022-12-22 09:25:00|2394.5|2388.5|2394.8|2388.8|2395.8|2389.8|2394|2388|49
1671701400000|2022-12-22 09:30:00|2395|2389|2394|2388|2395|2389|2393.3|2387.3|38
1671701700000|2022-12-22 09:35:00|2393.8|2387.8|2393.5|2387.5|2394.3|2388.3|2393.3|2387.3|23
1671702000000|2022-12-22 09:40:00|2394.3|2388.3|2393.5|2387.5|2396.3|2390.3|2393.3|2387.3|60
1671702300000|2022-12-22 09:45:00|2393.3|2387.3|2394|2388|2394.8|2388.8|2393.3|2387.3|40
1671702600000|2022-12-22 09:50:00|2394.3|2388.3|2393.3|2387.3|2394.5|2388.5|2393|2387|41
1671702900000|2022-12-22 09:55:00|2393|2387|2388.8|2382.8|2393.3|2387.3|2388.3|2382.3|58
1671703200000|2022-12-22 10:00:00|2388.5|2382.5|2385.8|2379.8|2389.5|2383.5|2385.8|2379.8|42
1671703500000|2022-12-22 10:05:00|2385.5|2379.5|2384.3|2378.3|2386.8|2380.8|2384|2378|79
1671703800000|2022-12-22 10:10:00|2384|2378|2385.8|2379.8|2386|2380|2383.5|2377.5|48
1671704100000|2022-12-22 10:15:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2384.5|2378.5|46
1671704400000|2022-12-22 10:20:00|2387.3|2381.3|2385.3|2379.3|2387.8|2381.8|2384|2378|59
1671704700000|2022-12-22 10:25:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2384.3|2378.3|61
1671705000000|2022-12-22 10:30:00|2386.8|2380.8|2388.3|2382.3|2388.5|2382.5|2384.8|2378.8|49
1671705300000|2022-12-22 10:35:00|2388|2382|2386.8|2380.8|2388|2382|2386|2380|42
1671705600000|2022-12-22 10:40:00|2386.5|2380.5|2386.5|2380.5|2388|2382|2385.3|2379.3|47
1671705900000|2022-12-22 10:45:00|2386.3|2380.3|2387|2381|2387.5|2381.5|2385|2379|48
1671706200000|2022-12-22 10:50:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2386|2380|48
1671706500000|2022-12-22 10:55:00|2387|2381|2385.3|2379.3|2387.3|2381.3|2384.3|2378.3|53
1671706800000|2022-12-22 11:00:00|2385|2379|2386.3|2380.3|2386.5|2380.5|2383.8|2377.8|47
1671707100000|2022-12-22 11:05:00|2386|2380|2387.5|2381.5|2387.5|2381.5|2386|2380|26
1671707400000|2022-12-22 11:10:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2385.8|2379.8|23
1671707700000|2022-12-22 11:15:00|2387.5|2381.5|2387|2381|2387.8|2381.8|2386.3|2380.3|28
1671708000000|2022-12-22 11:20:00|2387.3|2381.3|2387|2381|2387.8|2381.8|2386.8|2380.8|35
1671708300000|2022-12-22 11:25:00|2387.3|2381.3|2391|2385|2391|2385|2387|2381|42
1671708600000|2022-12-22 11:30:00|2390.8|2384.8|2392|2386|2392.8|2386.8|2390|2384|41
1671708900000|2022-12-22 11:35:00|2391.8|2385.8|2390.5|2384.5|2391.8|2385.8|2389|2383|53
1671709200000|2022-12-22 11:40:00|2390.8|2384.8|2393.8|2387.8|2394.5|2388.5|2390.5|2384.5|80
1671709500000|2022-12-22 11:45:00|2393.5|2387.5|2398.3|2392.3|2398.8|2392.8|2392.5|2386.5|55
1671709800000|2022-12-22 11:50:00|2398.5|2392.5|2399.3|2393.3|2400.8|2394.8|2398.5|2392.5|50
1671710100000|2022-12-22 11:55:00|2399.5|2393.5|2398.3|2392.3|2400.8|2394.8|2398|2392|59
1671710400000|2022-12-22 12:00:00|2398.5|2392.5|2403|2397|2404|2398|2398.3|2392.3|39
1671710700000|2022-12-22 12:05:00|2402.8|2396.8|2400|2394|2403.3|2397.3|2399.8|2393.8|35
1671711000000|2022-12-22 12:10:00|2399.8|2393.8|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|38
1671711300000|2022-12-22 12:15:00|2397.3|2391.3|2397.8|2391.8|2398.8|2392.8|2397|2391|33
1671711600000|2022-12-22 12:20:00|2398.3|2392.3|2399.5|2393.5|2399.5|2393.5|2396.5|2390.5|42
1671711900000|2022-12-22 12:25:00|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2396.8|2390.8|46
1671712200000|2022-12-22 12:30:00|2399|2393|2398.8|2392.8|2399.8|2393.8|2397.8|2391.8|45
1671712500000|2022-12-22 12:35:00|2399|2393|2399.5|2393.5|2400.5|2394.5|2397.3|2391.3|86
1671712800000|2022-12-22 12:40:00|2399.3|2393.3|2402.5|2396.5|2403.3|2397.3|2398.8|2392.8|43
1671713100000|2022-12-22 12:45:00|2402.3|2396.3|2401.8|2395.8|2405.8|2399.8|2401.5|2395.5|93
1671713400000|2022-12-22 12:50:00|2401.5|2395.5|2397|2391|2402.8|2396.8|2395.5|2389.5|102
1671713700000|2022-12-22 12:55:00|2396.8|2390.8|2398.8|2392.8|2401.5|2395.5|2396|2390|127
1671714000000|2022-12-22 13:00:00|2398.3|2392.3|2396.8|2390.8|2398.3|2392.3|2392|2386|196
1671714300000|2022-12-22 13:05:00|2397|2391|2396.5|2390.5|2399|2393|2395.3|2389.3|88
1671714600000|2022-12-22 13:10:00|2396.8|2390.8|2399.8|2393.8|2400.3|2394.3|2395.8|2389.8|101
1671714900000|2022-12-22 13:15:00|2399.5|2393.5|2400.5|2394.5|2400.5|2394.5|2396.3|2390.3|148
1671715200000|2022-12-22 13:20:00|2400.3|2394.3|2394|2388|2401|2395|2392.8|2386.8|100
1671715500000|2022-12-22 13:25:00|2394.3|2388.3|2394.8|2388.8|2397.3|2391.3|2394|2388|62
1671715800000|2022-12-22 13:30:00|2394.3|2388.3|2394.5|2388.5|2395.5|2389.5|2391.3|2385.3|191
1671716100000|2022-12-22 13:35:00|2394.3|2388.3|2394.8|2388.8|2396|2390|2391.8|2385.8|182
1671716400000|2022-12-22 13:40:00|2394.5|2388.5|2396|2390|2396.8|2390.8|2394.5|2388.5|72
1671716700000|2022-12-22 13:45:00|2396.3|2390.3|2392.5|2386.5|2396.3|2390.3|2392.3|2386.3|91
1671717000000|2022-12-22 13:50:00|2392.3|2386.3|2394.5|2388.5|2394.8|2388.8|2392|2386|104
1671717300000|2022-12-22 13:55:00|2394.3|2388.3|2399.5|2393.5|2400.3|2394.3|2394.3|2388.3|53
1671717600000|2022-12-22 14:00:00|2399.8|2393.8|2397|2391|2400|2394|2395.8|2389.8|83
1671717900000|2022-12-22 14:05:00|2397.3|2391.3|2398|2392|2400.5|2394.5|2397.3|2391.3|40
1671718200000|2022-12-22 14:10:00|2397.8|2391.8|2401.5|2395.5|2401.8|2395.8|2397.5|2391.5|66
1671718500000|2022-12-22 14:15:00|2401.3|2395.3|2401.5|2395.5|2404.8|2398.8|2400.8|2394.8|76
1671718800000|2022-12-22 14:20:00|2401.3|2395.3|2400.5|2394.5|2402.8|2396.8|2399.5|2393.5|86
1671719100000|2022-12-22 14:25:00|2400.8|2394.8|2400.3|2394.3|2401.3|2395.3|2399.3|2393.3|67
1671719400000|2022-12-22 14:30:00|2400|2394|2398.5|2392.5|2401.3|2395.3|2398.5|2392.5|72
1671719700000|2022-12-22 14:35:00|2398.3|2392.3|2399.3|2393.3|2402|2396|2397.3|2391.3|92
1671720000000|2022-12-22 14:40:00|2399|2393|2399.8|2393.8|2400.8|2394.8|2398|2392|87
1671720300000|2022-12-22 14:45:00|2399.5|2393.5|2399|2393|2399.5|2393.5|2397.5|2391.5|118
1671720600000|2022-12-22 14:50:00|2398.8|2392.8|2398.5|2392.5|2399.3|2393.3|2396.8|2390.8|79
1671720900000|2022-12-22 14:55:00|2398.3|2392.3|2395.5|2389.5|2398.8|2392.8|2394.3|2388.3|74
1671721200000|2022-12-22 15:00:00|2395.8|2389.8|2397|2391|2397.3|2391.3|2393|2387|99
1671721500000|2022-12-22 15:05:00|2397.3|2391.3|2395|2389|2398.5|2392.5|2393.8|2387.8|99
1671721800000|2022-12-22 15:10:00|2394.8|2388.8|2396.8|2390.8|2397|2391|2391.8|2385.8|102
1671722100000|2022-12-22 15:15:00|2397|2391|2399|2393|2399.5|2393.5|2396.5|2390.5|72
1671722400000|2022-12-22 15:20:00|2398.8|2392.8|2395.3|2389.3|2398.8|2392.8|2395.3|2389.3|64
1671722700000|2022-12-22 15:25:00|2395.5|2389.5|2393.8|2387.8|2396.3|2390.3|2393|2387|58
1671723000000|2022-12-22 15:30:00|2393.5|2387.5|2395.8|2389.8|2395.8|2389.8|2392.3|2386.3|52
1671723300000|2022-12-22 15:35:00|2396.3|2390.3|2392.8|2386.8|2396.8|2390.8|2392.5|2386.5|52
1671723600000|2022-12-22 15:40:00|2392.5|2386.5|2395.5|2389.5|2396.3|2390.3|2391.3|2385.3|103
1671723900000|2022-12-22 15:45:00|2395.8|2389.8|2395.8|2389.8|2397|2391|2392.8|2386.8|121
1671724200000|2022-12-22 15:50:00|2396|2390|2398.5|2392.5|2399.5|2393.5|2395.3|2389.3|68
1671724500000|2022-12-22 15:55:00|2398.3|2392.3|2395.5|2389.5|2398.5|2392.5|2395.5|2389.5|87
1671724800000|2022-12-22 16:00:00|2395.3|2389.3|2397.5|2391.5|2398.5|2392.5|2394.5|2388.5|64
1671725100000|2022-12-22 16:05:00|2397.3|2391.3|2395.3|2389.3|2398.3|2392.3|2395|2389|67
1671725400000|2022-12-22 16:10:00|2395.5|2389.5|2400.3|2394.3|2400.5|2394.5|2395.5|2389.5|85
1671725700000|2022-12-22 16:15:00|2400.5|2394.5|2404.8|2398.8|2407|2401|2400.5|2394.5|92
1671726000000|2022-12-22 16:20:00|2404.5|2398.5|2407.3|2401.3|2407.5|2401.5|2403|2397|54
1671726300000|2022-12-22 16:25:00|2408.3|2402.3|2410.8|2404.8|2413.8|2407.8|2408.3|2402.3|61
1671726600000|2022-12-22 16:30:00|2410.5|2404.5|2404.5|2398.5|2413.3|2407.3|2404|2397|145
1671726900000|2022-12-22 16:35:00|2405|2399|2402.3|2396.3|2405.3|2399.3|2402.3|2396.3|55
1671727200000|2022-12-22 16:40:00|2402.8|2396.8|2406.5|2400.5|2409|2403|2402.3|2396.3|57
1671727500000|2022-12-22 16:45:00|2406.8|2400.8|2406.3|2400.3|2407.3|2401.3|2404.5|2398.5|80
1671727800000|2022-12-22 16:50:00|2406.5|2400.5|2411|2405|2411|2405|2406|2400|39
1671728100000|2022-12-22 16:55:00|2411.3|2405.3|2407.5|2401.5|2412|2406|2407|2401|51
1671728400000|2022-12-22 17:00:00|2407.3|2401.3|2406.8|2400.8|2408|2402|2406|2400|49
1671728700000|2022-12-22 17:05:00|2406.5|2400.5|2407.3|2401.3|2408.3|2402.3|2406.5|2400.5|17
1671729000000|2022-12-22 17:10:00|2406|2400|2406|2400|2406.5|2400.5|2405.5|2399.5|38
1671729300000|2022-12-22 17:15:00|2406.5|2400.5|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|20
1671729600000|2022-12-22 17:20:00|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|49
1671729900000|2022-12-22 17:25:00|2406|2400|2406.8|2400.8|2407.3|2401.3|2406|2400|25
1671730200000|2022-12-22 17:30:00|2407|2401|2406.8|2400.8|2407|2401|2406.3|2400.3|21
1671730500000|2022-12-22 17:35:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.5|2399.5|36
1671730800000|2022-12-22 17:40:00|2406|2400|2404|2398|2406.3|2400.3|2402.8|2396.8|44
1671731100000|2022-12-22 17:45:00|2403|2397|2402|2396|2403|2397|2402|2396|16
1671731400000|2022-12-22 17:50:00|2401.5|2395.5|2399|2393|2402|2396|2399|2393|43
1671731700000|2022-12-22 17:55:00|2398.8|2392.8|2397.8|2388.8|2399.8|2392.8|2396|2387|31
1671732000000|2022-12-22 18:00:00|2397.5|2388.5|2398.3|2389.3|2398.5|2389.5|2396|2387|24
1671732300000|2022-12-22 18:05:00|2397.8|2388.8|2399.3|2390.3|2399.3|2390.3|2397.8|2388.8|13
1671732600000|2022-12-22 18:10:00|2399.5|2390.5|2399.8|2390.8|2400.3|2391.3|2399.3|2390.3|31
1671732900000|2022-12-22 18:15:00|2401|2392|2401.5|2392.5|2402.5|2393.5|2400.8|2391.8|20
1671733200000|2022-12-22 18:20:00|2401.8|2392.8|2401|2392|2402.5|2393.5|2400.5|2391.5|27
1671733500000|2022-12-22 18:25:00|2401.3|2392.3|2398.8|2389.8|2401.3|2392.3|2397.5|2388.5|34
1671733800000|2022-12-22 18:30:00|2399|2390|2397.5|2388.5|2399|2390|2397.3|2388.3|23
1671734100000|2022-12-22 18:35:00|2397.3|2388.3|2397.8|2388.8|2398|2389|2395.8|2386.8|20
1671734400000|2022-12-22 18:40:00|2398|2389|2397.8|2388.8|2398|2389|2397.8|2388.8|8
1671734700000|2022-12-22 18:45:00|2397.5|2388.5|2396.3|2387.3|2397.5|2388.5|2396.3|2387.3|4
1671735000000|2022-12-22 18:50:00|2396|2387|2392.8|2383.8|2396|2387|2391.3|2382.3|32
1671735300000|2022-12-22 18:55:00|2395.8|2380.8|2396.8|2381.8|2397.3|2382.3|2395.8|2380.8|8
1671757200000|2022-12-23 01:00:00|2403.3|2385.3|2403|2385|2403.3|2385.3|2402|2384|7
1671757500000|2022-12-23 01:05:00|2402.5|2384.5|2401.3|2383.3|2403.5|2385.5|2401.3|2383.3|18
1671757800000|2022-12-23 01:10:00|2402|2384|2402.8|2384.8|2403|2385|2401.8|2383.8|6
1671758100000|2022-12-23 01:15:00|2402.3|2384.3|2405|2387|2405|2387|2402|2384|14
1671758400000|2022-12-23 01:20:00|2405.8|2387.8|2404.8|2386.8|2406.5|2388.5|2404.8|2386.8|12
1671758700000|2022-12-23 01:25:00|2405|2387|2405.3|2387.3|2405.3|2387.3|2405|2387|4
1671759000000|2022-12-23 01:30:00|2406|2388|2406|2388|2407.8|2389.8|2406|2388|10
1671759300000|2022-12-23 01:35:00|2405.8|2387.8|2406.5|2388.5|2406.5|2388.5|2405.5|2387.5|6
1671759600000|2022-12-23 01:40:00|2406|2388|2405|2387|2406|2388|2404.3|2386.3|6
1671759900000|2022-12-23 01:45:00|2405.5|2387.5|2409|2391|2409|2391|2405.3|2387.3|12
1671760200000|2022-12-23 01:50:00|2409.5|2391.5|2408.3|2390.3|2410.8|2392.8|2408.3|2390.3|9
1671760500000|2022-12-23 01:55:00|2407.8|2389.8|2408.3|2390.3|2408.5|2390.5|2407.3|2389.3|5
1671760800000|2022-12-23 02:00:00|2409|2391|2408.3|2390.3|2410.5|2392.5|2408.3|2390.3|12
1671761100000|2022-12-23 02:05:00|2408.8|2390.8|2410.8|2392.8|2410.8|2392.8|2408.3|2390.3|8
1671761400000|2022-12-23 02:10:00|2410|2392|2408.3|2390.3|2410|2392|2407.5|2389.5|10
1671761700000|2022-12-23 02:15:00|2408.8|2390.8|2408.5|2390.5|2408.8|2390.8|2408|2390|7
1671762000000|2022-12-23 02:20:00|2408.8|2390.8|2409.3|2391.3|2409.3|2391.3|2408.8|2390.8|3
1671762300000|2022-12-23 02:25:00|2409.5|2391.5|2409.3|2391.3|2409.5|2391.5|2409|2391|4
1671762600000|2022-12-23 02:30:00|2409.8|2391.8|2412|2394|2412|2394|2408.5|2390.5|10
1671762900000|2022-12-23 02:35:00|2411.3|2393.3|2410.8|2392.8|2411.3|2393.3|2410.5|2392.5|3
1671763200000|2022-12-23 02:40:00|2411.5|2393.5|2414.5|2396.5|2414.5|2396.5|2411.5|2393.5|6
1671763500000|2022-12-23 02:45:00|2414.3|2396.3|2412.5|2394.5|2414.8|2396.8|2412|2394|9
1671763800000|2022-12-23 02:50:00|2412|2394|2411.3|2393.3|2412|2394|2411.3|2393.3|3
1671764100000|2022-12-23 02:55:00|2411|2393|2410.5|2392.5|2411|2393|2410.3|2392.3|8
1671764400000|2022-12-23 03:00:00|2411|2393|2411.8|2393.8|2412.5|2394.5|2411|2393|5
1671764700000|2022-12-23 03:05:00|2411.3|2393.3|2411|2393|2411.3|2393.3|2410.8|2392.8|3
1671765000000|2022-12-23 03:10:00|2411.8|2393.8|2410.3|2392.3|2411.8|2393.8|2409.8|2391.8|7
1671765300000|2022-12-23 03:15:00|2410.8|2392.8|2411.3|2393.3|2411.8|2393.8|2410.8|2392.8|5
1671765600000|2022-12-23 03:20:00|2411.5|2393.5|2412.3|2394.3|2412.3|2394.3|2411.3|2393.3|5
1671765900000|2022-12-23 03:25:00|2411.8|2393.8|2411|2393|2413|2395|2411|2393|6
1671766200000|2022-12-23 03:30:00|2410.5|2392.5|2410|2392|2410.5|2392.5|2410|2392|2
1671766500000|2022-12-23 03:35:00|2410.3|2392.3|2411|2393|2411.3|2393.3|2410.3|2392.3|4
1671766800000|2022-12-23 03:40:00|2410.8|2392.8|2410.8|2392.8|2410.8|2392.8|2410.8|2392.8|1
1671767100000|2022-12-23 03:45:00|2411.3|2393.3|2411.8|2393.8|2412|2394|2411.3|2393.3|5
1671767400000|2022-12-23 03:50:00|2412.3|2394.3|2412.3|2394.3|2412.3|2394.3|2412.3|2394.3|1
1671767700000|2022-12-23 03:55:00|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|1
1671768000000|2022-12-23 04:00:00|2412|2394|2411.8|2393.8|2412|2394|2411.5|2393.5|3
1671768300000|2022-12-23 04:05:00|2412|2394|2412.5|2394.5|2412.5|2394.5|2411.8|2393.8|3
1671768600000|2022-12-23 04:10:00|2412.8|2394.8|2413|2395|2413|2395|2412.8|2394.8|2
1671768900000|2022-12-23 04:15:00|2413.3|2395.3|2412.3|2394.3|2413.3|2395.3|2412.3|2394.3|4
1671769200000|2022-12-23 04:20:00|2412|2394|2412.8|2394.8|2412.8|2394.8|2412|2394|3
1671769500000|2022-12-23 04:25:00|2413|2395|2412|2394|2413|2395|2412|2394|4
1671769800000|2022-12-23 04:30:00|2413.5|2395.5|2415.8|2397.8|2416.5|2398.5|2412.8|2394.8|14
1671770100000|2022-12-23 04:35:00|2415.3|2397.3|2415.3|2397.3|2415.3|2397.3|2414.5|2396.5|8
1671770400000|2022-12-23 04:40:00|2414.8|2396.8|2414.5|2396.5|2415.3|2397.3|2414.5|2396.5|4
1671770700000|2022-12-23 04:45:00|2414.8|2396.8|2415.5|2397.5|2415.5|2397.5|2414.8|2396.8|2
1671771000000|2022-12-23 04:50:00|2415.3|2397.3|2415.3|2397.3|2415.5|2397.5|2414.5|2396.5|5
1671771300000|2022-12-23 04:55:00|2414.8|2396.8|2415.8|2397.8|2415.8|2397.8|2414.8|2396.8|3
1671771600000|2022-12-23 05:00:00|2415.3|2397.3|2414.5|2396.5|2415.5|2397.5|2414.3|2396.3|5
1671771900000|2022-12-23 05:05:00|2414|2396|2416|2398|2416.3|2398.3|2414|2396|8
1671772200000|2022-12-23 05:10:00|2415.3|2397.3|2414|2396|2416|2398|2413.5|2395.5|12
1671772500000|2022-12-23 05:15:00|2414.3|2396.3|2414|2396|2414.3|2396.3|2413.5|2395.5|3
1671772800000|2022-12-23 05:20:00|2413.5|2395.5|2412.3|2394.3|2413.5|2395.5|2412.3|2394.3|6
1671773100000|2022-12-23 05:25:00|2413|2395|2412.5|2394.5|2413|2395|2412.3|2394.3|4
1671773400000|2022-12-23 05:30:00|2412|2394|2412.3|2394.3|2412.3|2394.3|2410.8|2392.8|9
1671773700000|2022-12-23 05:35:00|2411.5|2393.5|2411|2393|2412.3|2394.3|2410.8|2392.8|10
1671774000000|2022-12-23 05:40:00|2411.8|2393.8|2411.5|2393.5|2412|2394|2411.3|2393.3|5
1671774300000|2022-12-23 05:45:00|2411.3|2393.3|2411|2393|2411.5|2393.5|2410.8|2392.8|7
1671774600000|2022-12-23 05:50:00|2411.3|2393.3|2410.5|2392.5|2411.3|2393.3|2410.5|2392.5|4
1671774900000|2022-12-23 05:55:00|2410.8|2392.8|2411|2393|2411.5|2393.5|2410|2392|6
1671775200000|2022-12-23 06:00:00|2411.8|2393.8|2411.3|2393.3|2413.5|2395.5|2410.8|2392.8|12
1671775500000|2022-12-23 06:05:00|2411.8|2393.8|2412|2394|2412.5|2394.5|2410.8|2392.8|8
1671775800000|2022-12-23 06:10:00|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|1
1671776100000|2022-12-23 06:15:00|2412.3|2394.3|2414|2396|2414|2396|2412.3|2394.3|6
1671776400000|2022-12-23 06:20:00|2414.8|2396.8|2416.5|2398.5|2416.8|2398.8|2414.8|2396.8|10
1671776700000|2022-12-23 06:25:00|2417|2399|2415|2397|2419.3|2401.3|2414.5|2396.5|16
1671777000000|2022-12-23 06:30:00|2414.5|2396.5|2413.8|2395.8|2415|2397|2413|2395|14
1671777300000|2022-12-23 06:35:00|2414.3|2396.3|2414.5|2396.5|2414.5|2396.5|2412.5|2394.5|8
1671777600000|2022-12-23 06:40:00|2414.3|2396.3|2416|2398|2416|2398|2414.3|2396.3|4
1671777900000|2022-12-23 06:45:00|2416.3|2398.3|2415.8|2397.8|2417|2399|2415.8|2397.8|5
1671778200000|2022-12-23 06:50:00|2416.3|2398.3|2416.8|2398.8|2417|2399|2416|2398|7
1671778500000|2022-12-23 06:55:00|2417|2399|2416.3|2398.3|2417|2399|2415.8|2397.8|6
1671778800000|2022-12-23 07:00:00|2415.8|2397.8|2417.5|2399.5|2417.5|2399.5|2414|2396|11
1671779100000|2022-12-23 07:05:00|2417.3|2399.3|2417.5|2399.5|2417.8|2399.8|2417.3|2399.3|4
1671779400000|2022-12-23 07:10:00|2416|2398|2415.5|2397.5|2416.8|2398.8|2415.5|2397.5|7
1671779700000|2022-12-23 07:15:00|2416.3|2398.3|2415.3|2397.3|2416.3|2398.3|2415|2397|6
1671780000000|2022-12-23 07:20:00|2414.8|2396.8|2413.8|2395.8|2416.3|2398.3|2413.8|2395.8|12
1671780300000|2022-12-23 07:25:00|2414.5|2396.5|2413.8|2395.8|2414.5|2396.5|2412.5|2394.5|16
1671780600000|2022-12-23 07:30:00|2413.3|2395.3|2414.5|2396.5|2414.5|2396.5|2413.3|2395.3|7
1671780900000|2022-12-23 07:35:00|2415.5|2397.5|2416.3|2398.3|2416.3|2398.3|2415.5|2397.5|4
1671781200000|2022-12-23 07:40:00|2416|2398|2415|2397|2416.3|2398.3|2415|2397|6
1671781500000|2022-12-23 07:45:00|2415.5|2397.5|2414.3|2396.3|2415.5|2397.5|2414.3|2396.3|5
1671781800000|2022-12-23 07:50:00|2413.8|2395.8|2415|2397|2415.3|2397.3|2413.8|2395.8|7
1671782100000|2022-12-23 07:55:00|2408.8|2402.8|2405|2399|2408.8|2402.8|2404.3|2398.3|39
1671782400000|2022-12-23 08:00:00|2404.8|2398.8|2404.5|2398.5|2407.8|2401.8|2402.8|2396.8|104
1671782700000|2022-12-23 08:05:00|2404.3|2398.3|2396.3|2390.3|2404.5|2398.5|2396|2390|63
1671783000000|2022-12-23 08:10:00|2396|2390|2398.3|2392.3|2401.3|2395.3|2395.8|2389.8|90
1671783300000|2022-12-23 08:15:00|2398.5|2392.5|2399.8|2393.8|2402.5|2396.5|2398|2392|69
1671783600000|2022-12-23 08:20:00|2399.5|2393.5|2401|2395|2401.5|2395.5|2398.5|2392.5|61
1671783900000|2022-12-23 08:25:00|2400.8|2394.8|2400.3|2394.3|2401.8|2395.8|2399.3|2393.3|52
1671784200000|2022-12-23 08:30:00|2400|2394|2397.8|2391.8|2400.8|2394.8|2397.3|2391.3|71
1671784500000|2022-12-23 08:35:00|2397.3|2391.3|2398.5|2392.5|2398.8|2392.8|2396.5|2390.5|33
1671784800000|2022-12-23 08:40:00|2398.3|2392.3|2400.8|2394.8|2401|2395|2398.3|2392.3|15
1671785100000|2022-12-23 08:45:00|2400.5|2394.5|2400|2394|2400.5|2394.5|2398|2392|27
1671785400000|2022-12-23 08:50:00|2401.3|2395.3|2399.5|2393.5|2403.5|2397.5|2399.3|2393.3|55
1671785700000|2022-12-23 08:55:00|2399.3|2393.3|2397.5|2391.5|2401.3|2395.3|2397|2391|33
1671786000000|2022-12-23 09:00:00|2397.8|2391.8|2394|2388|2398.8|2392.8|2389.8|2383.8|71
1671786300000|2022-12-23 09:05:00|2393.8|2387.8|2393.3|2387.3|2395|2389|2392.8|2386.8|42
1671786600000|2022-12-23 09:10:00|2393|2387|2392|2386|2395|2389|2391.8|2385.8|58
1671786900000|2022-12-23 09:15:00|2391.5|2385.5|2392.5|2386.5|2393.5|2387.5|2391.3|2385.3|32
1671787200000|2022-12-23 09:20:00|2392.3|2386.3|2393|2387|2393.3|2387.3|2392.3|2386.3|48
1671787500000|2022-12-23 09:25:00|2392.8|2386.8|2390.8|2384.8|2392.8|2386.8|2390.8|2384.8|22
1671787800000|2022-12-23 09:30:00|2391|2385|2393.5|2387.5|2393.5|2387.5|2391|2385|39
1671788100000|2022-12-23 09:35:00|2393.8|2387.8|2391.5|2385.5|2393.8|2387.8|2391.5|2385.5|29
1671788400000|2022-12-23 09:40:00|2391.8|2385.8|2391|2385|2392.5|2386.5|2390.8|2384.8|43
1671788700000|2022-12-23 09:45:00|2391.5|2385.5|2391.5|2385.5|2393.8|2387.8|2391.3|2385.3|21
1671789000000|2022-12-23 09:50:00|2391.8|2385.8|2394.5|2388.5|2395.8|2389.8|2391.5|2385.5|26
1671789300000|2022-12-23 09:55:00|2394.8|2388.8|2392.8|2386.8|2395.3|2389.3|2392.8|2386.8|41
1671789600000|2022-12-23 10:00:00|2393|2387|2393.8|2387.8|2395.3|2389.3|2393|2387|30
1671789900000|2022-12-23 10:05:00|2394|2388|2396.8|2390.8|2397|2391|2393.8|2387.8|34
1671790200000|2022-12-23 10:10:00|2397|2391|2396.8|2390.8|2397.3|2391.3|2395|2389|45
1671790500000|2022-12-23 10:15:00|2397|2391|2396.3|2390.3|2398.8|2392.8|2396.3|2390.3|25
1671790800000|2022-12-23 10:20:00|2396.5|2390.5|2396.8|2390.8|2398|2392|2395.3|2389.3|38
1671791100000|2022-12-23 10:25:00|2396.5|2390.5|2394|2388|2397|2391|2393.8|2387.8|25
1671791400000|2022-12-23 10:30:00|2394.3|2388.3|2398|2392|2399|2393|2393.8|2387.8|57
1671791700000|2022-12-23 10:35:00|2398.3|2392.3|2395.8|2389.8|2399|2393|2395.5|2389.5|28
1671792000000|2022-12-23 10:40:00|2395.5|2389.5|2394.8|2388.8|2396|2390|2393.8|2387.8|45
1671792300000|2022-12-23 10:45:00|2394.5|2388.5|2394.8|2388.8|2395|2389|2393|2387|31
1671792600000|2022-12-23 10:50:00|2395|2389|2395|2389|2396.5|2390.5|2394.5|2388.5|17
1671792900000|2022-12-23 10:55:00|2394.8|2388.8|2395|2389|2395.5|2389.5|2393|2387|44
1671793200000|2022-12-23 11:00:00|2394.8|2388.8|2395.8|2389.8|2398.3|2392.3|2394.8|2388.8|78
1671793500000|2022-12-23 11:05:00|2396|2390|2394.5|2388.5|2396.8|2390.8|2394.3|2388.3|22
1671793800000|2022-12-23 11:10:00|2394.3|2388.3|2396.8|2390.8|2397|2391|2394.3|2388.3|17
1671794100000|2022-12-23 11:15:00|2397|2391|2398|2392|2400.3|2394.3|2397|2391|50
1671794400000|2022-12-23 11:20:00|2397.5|2391.5|2394.5|2388.5|2398|2392|2394.5|2388.5|43
1671794700000|2022-12-23 11:25:00|2394.3|2388.3|2395|2389|2395.8|2389.8|2393.8|2387.8|38
1671795000000|2022-12-23 11:30:00|2394.8|2388.8|2387|2381|2395|2389|2386.8|2380.8|52
1671795300000|2022-12-23 11:35:00|2386.8|2380.8|2386.8|2380.8|2387.8|2381.8|2385.3|2379.3|41
1671795600000|2022-12-23 11:40:00|2386.3|2380.3|2389.3|2383.3|2390.8|2384.8|2386.3|2380.3|42
1671795900000|2022-12-23 11:45:00|2389|2383|2391|2385|2391.5|2385.5|2388|2382|38
1671796200000|2022-12-23 11:50:00|2391.3|2385.3|2390.3|2384.3|2391.8|2385.8|2390.3|2384.3|38
1671796500000|2022-12-23 11:55:00|2390|2384|2391.3|2385.3|2392|2386|2388.3|2382.3|67
1671796800000|2022-12-23 12:00:00|2391.5|2385.5|2389.5|2383.5|2391.5|2385.5|2389|2383|33
1671797100000|2022-12-23 12:05:00|2389|2383|2388.3|2382.3|2389|2383|2387.5|2381.5|29
1671797400000|2022-12-23 12:10:00|2388.5|2382.5|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|20
1671797700000|2022-12-23 12:15:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|23
1671798000000|2022-12-23 12:20:00|2387.5|2381.5|2386.5|2380.5|2388|2382|2386.5|2380.5|29
1671798300000|2022-12-23 12:25:00|2386|2380|2383.5|2377.5|2386|2380|2383.5|2377.5|43
1671798600000|2022-12-23 12:30:00|2383.8|2377.8|2385.8|2379.8|2386|2380|2383.3|2377.3|68
1671798900000|2022-12-23 12:35:00|2386|2380|2384|2378|2386|2380|2383.5|2377.5|42
1671799200000|2022-12-23 12:40:00|2383.8|2377.8|2381.5|2375.5|2383.8|2377.8|2381.5|2375.5|30
1671799500000|2022-12-23 12:45:00|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.3|2374.3|36
1671799800000|2022-12-23 12:50:00|2380.5|2374.5|2384|2378|2384.8|2378.8|2379.8|2373.8|69
1671800100000|2022-12-23 12:55:00|2383.8|2377.8|2377|2371|2386.8|2380.8|2375.3|2369.3|142
1671800400000|2022-12-23 13:00:00|2376.8|2370.8|2380|2374|2380|2374|2375.5|2369.5|166
1671800700000|2022-12-23 13:05:00|2379.8|2373.8|2381.5|2375.5|2382.3|2376.3|2378.8|2372.8|72
1671801000000|2022-12-23 13:10:00|2381.3|2375.3|2383|2377|2385.5|2379.5|2380.3|2374.3|96
1671801300000|2022-12-23 13:15:00|2383.5|2377.5|2388.5|2382.5|2389.5|2383.5|2381.5|2375.5|73
1671801600000|2022-12-23 13:20:00|2388.3|2382.3|2383.5|2377.5|2389|2383|2383.5|2377.5|81
1671801900000|2022-12-23 13:25:00|2383.3|2377.3|2384.3|2378.3|2385.5|2379.5|2382.8|2376.8|55
1671802200000|2022-12-23 13:30:00|2384|2378|2383.3|2377.3|2388.8|2382.8|2378.8|2372.8|296
1671802500000|2022-12-23 13:35:00|2382.3|2376.3|2383.3|2377.3|2386|2380|2378.8|2372.8|185
1671802800000|2022-12-23 13:40:00|2383|2377|2381|2375|2384.8|2378.8|2379.8|2373.8|174
1671803100000|2022-12-23 13:45:00|2381.3|2375.3|2376.8|2370.8|2384|2378|2376.8|2370.8|111
1671803400000|2022-12-23 13:50:00|2376.5|2370.5|2374.5|2368.5|2378.3|2372.3|2373.5|2367.5|105
1671803700000|2022-12-23 13:55:00|2374.3|2368.3|2375.5|2369.5|2376|2370|2373.5|2367.5|80
1671804000000|2022-12-23 14:00:00|2375.3|2369.3|2374|2368|2377.3|2371.3|2373.8|2367.8|79
1671804300000|2022-12-23 14:05:00|2373.5|2367.5|2375.5|2369.5|2377.3|2371.3|2373.5|2367.5|85
1671804600000|2022-12-23 14:10:00|2375.3|2369.3|2371.5|2365.5|2375.8|2369.8|2371.3|2365.3|64
1671804900000|2022-12-23 14:15:00|2371.3|2365.3|2367.5|2361.5|2371.5|2365.5|2367.3|2361.3|57
1671805200000|2022-12-23 14:20:00|2367.3|2361.3|2372|2366|2373.5|2367.5|2366.3|2360.3|82
1671805500000|2022-12-23 14:25:00|2372.5|2366.5|2370.8|2364.8|2374|2368|2370.8|2364.8|92
1671805800000|2022-12-23 14:30:00|2371|2365|2372.3|2366.3|2374.5|2368.5|2370.8|2364.8|207
1671806100000|2022-12-23 14:35:00|2372.5|2366.5|2371|2365|2372.5|2366.5|2370.3|2364.3|132
1671806400000|2022-12-23 14:40:00|2370.8|2364.8|2373|2367|2374|2368|2370.5|2364.5|94
1671806700000|2022-12-23 14:45:00|2372.3|2366.3|2371.8|2365.8|2372.5|2366.5|2369|2363|73
1671807000000|2022-12-23 14:50:00|2371.5|2365.5|2373.3|2367.3|2373.5|2367.5|2370|2364|61
1671807300000|2022-12-23 14:55:00|2372.8|2366.8|2370.8|2364.8|2374|2368|2370.8|2364.8|96
1671807600000|2022-12-23 15:00:00|2371|2365|2374.5|2368.5|2374.8|2368.8|2369.5|2363.5|197
1671807900000|2022-12-23 15:05:00|2375|2369|2372.8|2366.8|2375|2369|2369.8|2363.8|97
1671808200000|2022-12-23 15:10:00|2372.5|2366.5|2369.8|2363.8|2373|2367|2369.8|2363.8|90
1671808500000|2022-12-23 15:15:00|2369.5|2363.5|2380.3|2374.3|2381.5|2375.5|2369|2363|121
1671808800000|2022-12-23 15:20:00|2380.5|2374.5|2383.8|2377.8|2383.8|2377.8|2378.5|2372.5|77
1671809100000|2022-12-23 15:25:00|2384|2378|2384.8|2378.8|2385.8|2379.8|2383.3|2377.3|58
1671809400000|2022-12-23 15:30:00|2384.5|2378.5|2390.8|2384.8|2391|2385|2383.8|2377.8|57
1671809700000|2022-12-23 15:35:00|2391|2385|2390.5|2384.5|2391.5|2385.5|2389|2383|39
1671810000000|2022-12-23 15:40:00|2390.3|2384.3|2388|2382|2390.3|2384.3|2385.5|2379.5|58
1671810300000|2022-12-23 15:45:00|2387.8|2381.8|2385.8|2379.8|2388.3|2382.3|2384.3|2378.3|47
1671810600000|2022-12-23 15:50:00|2385.5|2379.5|2386|2380|2386.3|2380.3|2382|2376|82
1671810900000|2022-12-23 15:55:00|2386.3|2380.3|2384.8|2378.8|2386.3|2380.3|2382.5|2376.5|48
1671811200000|2022-12-23 16:00:00|2385|2379|2384.3|2378.3|2386.3|2380.3|2384|2378|52
1671811500000|2022-12-23 16:05:00|2384.5|2378.5|2382.8|2376.8|2384.5|2378.5|2381.8|2375.8|66
1671811800000|2022-12-23 16:10:00|2383|2377|2388|2382|2389.3|2383.3|2383|2377|104
1671812100000|2022-12-23 16:15:00|2387.8|2381.8|2383.5|2377.5|2388.3|2382.3|2382.5|2376.5|57
1671812400000|2022-12-23 16:20:00|2383.3|2377.3|2383|2377|2384.8|2378.8|2382.3|2376.3|75
1671812700000|2022-12-23 16:25:00|2383.3|2377.3|2379.5|2373.5|2383.8|2377.8|2378.5|2372.5|79
1671813000000|2022-12-23 16:30:00|2379.8|2373.8|2394.3|2388.3|2398.8|2392.8|2379.8|2373.8|241
1671813300000|2022-12-23 16:35:00|2394|2388|2393.3|2387.3|2394.5|2388.5|2392.3|2386.3|116
1671813600000|2022-12-23 16:40:00|2393|2387|2392.3|2386.3|2393.5|2387.5|2392|2386|66
1671813900000|2022-12-23 16:45:00|2392|2386|2390.5|2384.5|2392.3|2386.3|2388.5|2382.5|58
1671814200000|2022-12-23 16:50:00|2390.8|2384.8|2385.8|2379.8|2391.8|2385.8|2385.8|2379.8|70
1671814500000|2022-12-23 16:55:00|2386|2380|2387.5|2381.5|2388.5|2382.5|2386|2380|25
1671814800000|2022-12-23 17:00:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2384.8|2378.8|61
1671815100000|2022-12-23 17:05:00|2387.8|2381.8|2389.5|2383.5|2389.8|2383.8|2387.3|2381.3|32
1671815400000|2022-12-23 17:10:00|2389.3|2383.3|2389.3|2383.3|2389.8|2383.8|2388.5|2382.5|67
1671815700000|2022-12-23 17:15:00|2389.5|2383.5|2389.5|2383.5|2390|2384|2388.8|2382.8|58
1671816000000|2022-12-23 17:20:00|2389.8|2383.8|2392|2386|2392.3|2386.3|2389.5|2383.5|12
1671816300000|2022-12-23 17:25:00|2391.8|2385.8|2393.3|2387.3|2394.8|2388.8|2391.8|2385.8|49
1671816600000|2022-12-23 17:30:00|2393.5|2387.5|2395.5|2389.5|2396.8|2390.8|2393.5|2387.5|74
1671816900000|2022-12-23 17:35:00|2395.3|2389.3|2393|2387|2395.5|2389.5|2392.8|2386.8|26
1671817200000|2022-12-23 17:40:00|2393.3|2387.3|2394|2388|2394.3|2388.3|2393.3|2387.3|19
1671817500000|2022-12-23 17:45:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|48
1671817800000|2022-12-23 17:50:00|2394.3|2388.3|2394.5|2388.5|2394.8|2388.8|2393.5|2387.5|19
1671818100000|2022-12-23 17:55:00|2396|2387|2395.8|2386.8|2397.5|2388.5|2395.5|2386.5|18
1671818400000|2022-12-23 18:00:00|2395.5|2386.5|2394.5|2385.5|2395.8|2386.8|2394.5|2385.5|4
1671819000000|2022-12-23 18:10:00|2394.3|2385.3|2394.5|2385.5|2394.5|2385.5|2394.3|2385.3|8
1671819300000|2022-12-23 18:15:00|2394.3|2385.3|2396|2387|2396.3|2387.3|2394.3|2385.3|17
1671819600000|2022-12-23 18:20:00|2395.5|2386.5|2396.5|2387.5|2397.3|2388.3|2395.5|2386.5|9
1671819900000|2022-12-23 18:25:00|2397.5|2388.5|2399.3|2390.3|2399.3|2390.3|2396.8|2387.8|21
1671820200000|2022-12-23 18:30:00|2399.5|2390.5|2400.3|2391.3|2401|2392|2399.5|2390.5|10
1671820500000|2022-12-23 18:35:00|2400.8|2391.8|2400|2391|2401.8|2392.8|2400|2391|10
1671820800000|2022-12-23 18:40:00|2400.5|2391.5|2399.8|2390.8|2400.5|2391.5|2399.8|2390.8|9
1671821100000|2022-12-23 18:45:00|2399.3|2390.3|2398.5|2389.5|2400|2391|2398.5|2389.5|28
1671821400000|2022-12-23 18:50:00|2398.3|2389.3|2395.5|2386.5|2398.8|2389.8|2395|2386|23
1671821700000|2022-12-23 18:55:00|2396|2387|2401|2386|2401.3|2388|2396|2384.8|6
1672189200000|2022-12-28 01:00:00|2428.5|2410.5|2435.8|2417.8|2436.8|2418.8|2428.3|2410.3|28
1672189500000|2022-12-28 01:05:00|2436.3|2418.3|2438|2420|2438.8|2420.8|2432|2414|36
1672189800000|2022-12-28 01:10:00|2437.3|2419.3|2436|2418|2438|2420|2432.8|2414.8|24
1672190100000|2022-12-28 01:15:00|2435.8|2417.8|2438.5|2420.5|2438.5|2420.5|2435|2417|25
1672190400000|2022-12-28 01:20:00|2437.8|2419.8|2442|2424|2442.3|2424.3|2436.8|2418.8|35
1672190700000|2022-12-28 01:25:00|2441.3|2423.3|2435.5|2417.5|2441.3|2423.3|2433|2415|26
1672191000000|2022-12-28 01:30:00|2434.5|2416.5|2432.5|2414.5|2434.5|2416.5|2431.3|2413.3|23
1672191300000|2022-12-28 01:35:00|2433|2415|2431.3|2413.3|2433.5|2415.5|2430|2412|13
1672191600000|2022-12-28 01:40:00|2430.5|2412.5|2429.8|2411.8|2431.5|2413.5|2425.3|2407.3|32
1672191900000|2022-12-28 01:45:00|2429|2411|2428.3|2410.3|2429|2411|2426|2408|17
1672192200000|2022-12-28 01:50:00|2428|2410|2428|2410|2429.3|2411.3|2426.5|2408.5|16
1672192500000|2022-12-28 01:55:00|2428.8|2410.8|2428.3|2410.3|2429.5|2411.5|2428.3|2410.3|6
1672192800000|2022-12-28 02:00:00|2428.8|2410.8|2429.5|2411.5|2430.8|2412.8|2428.3|2410.3|13
1672193100000|2022-12-28 02:05:00|2430.3|2412.3|2432.5|2414.5|2434.3|2416.3|2430.3|2412.3|14
1672193400000|2022-12-28 02:10:00|2431.8|2413.8|2426.5|2408.5|2432.5|2414.5|2426.5|2408.5|18
1672193700000|2022-12-28 02:15:00|2427.3|2409.3|2428.8|2410.8|2428.8|2410.8|2426.3|2408.3|11
1672194000000|2022-12-28 02:20:00|2429|2411|2430.8|2412.8|2431.8|2413.8|2428.8|2410.8|10
1672194300000|2022-12-28 02:25:00|2430.5|2412.5|2430.5|2412.5|2430.5|2412.5|2430.5|2412.5|1
1672194600000|2022-12-28 02:30:00|2430|2412|2429|2411|2431.5|2413.5|2428.3|2410.3|17
1672194900000|2022-12-28 02:35:00|2429.8|2411.8|2429|2411|2431.5|2413.5|2429|2411|9
1672195200000|2022-12-28 02:40:00|2428.3|2410.3|2430.5|2412.5|2430.5|2412.5|2428.3|2410.3|6
1672195500000|2022-12-28 02:45:00|2430.3|2412.3|2430.3|2412.3|2431.8|2413.8|2430.3|2412.3|6
1672195800000|2022-12-28 02:50:00|2430|2412|2427|2409|2430|2412|2427|2409|10
1672196100000|2022-12-28 02:55:00|2426.5|2408.5|2420.8|2402.8|2426.5|2408.5|2420.8|2402.8|17
1672196400000|2022-12-28 03:00:00|2420.3|2402.3|2423|2405|2426.3|2406.8|2419.8|2401.8|22
1672196700000|2022-12-28 03:05:00|2422.3|2404.3|2425.3|2407.3|2425.8|2407.8|2421|2403|26
1672197000000|2022-12-28 03:10:00|2425.8|2407.8|2428.5|2410.5|2428.5|2410.5|2425.5|2407.5|30
1672197300000|2022-12-28 03:15:00|2429.3|2411.3|2425.5|2407.5|2429.3|2411.3|2424.8|2406.8|19
1672197600000|2022-12-28 03:20:00|2426.3|2408.3|2428|2410|2429|2411|2425.8|2407.8|11
1672197900000|2022-12-28 03:25:00|2427.8|2409.8|2426|2408|2428.5|2410.5|2425.5|2407.5|8
1672198200000|2022-12-28 03:30:00|2426.3|2408.3|2427|2409|2428|2410|2426.3|2408.3|10
1672198500000|2022-12-28 03:35:00|2426.8|2408.8|2431|2413|2431.5|2413.5|2426.8|2408.8|11
1672198800000|2022-12-28 03:40:00|2431.5|2413.5|2432|2414|2432.3|2414.3|2431.5|2413.5|3
1672199100000|2022-12-28 03:45:00|2431.5|2413.5|2429.3|2411.3|2431.5|2413.5|2429.3|2411.3|3
1672199400000|2022-12-28 03:50:00|2428.8|2410.8|2429|2411|2429|2411|2428.3|2410.3|4
1672199700000|2022-12-28 03:55:00|2429.3|2411.3|2427|2409|2429.3|2411.3|2427|2409|4
1672200000000|2022-12-28 04:00:00|2427.3|2409.3|2428.8|2410.8|2429.3|2411.3|2427.3|2409.3|6
1672200300000|2022-12-28 04:05:00|2427.8|2409.8|2428.3|2410.3|2428.5|2410.5|2427.8|2409.8|3
1672200600000|2022-12-28 04:10:00|2428.5|2410.5|2428.3|2410.3|2428.5|2410.5|2428.3|2410.3|2
1672200900000|2022-12-28 04:15:00|2427.5|2409.5|2428.8|2410.8|2429|2411|2427.5|2409.5|8
1672201200000|2022-12-28 04:20:00|2429.3|2411.3|2428.8|2410.8|2429.5|2411.5|2428.5|2410.5|7
1672201500000|2022-12-28 04:25:00|2428.3|2410.3|2429|2411|2429|2411|2428.3|2410.3|3
1672201800000|2022-12-28 04:30:00|2428.5|2410.5|2427.3|2409.3|2428.5|2410.5|2427.3|2409.3|3
1672202100000|2022-12-28 04:35:00|2427|2409|2428.5|2410.5|2428.5|2410.5|2426.5|2408.5|5
1672202400000|2022-12-28 04:40:00|2428.3|2410.3|2428.3|2410.3|2428.3|2410.3|2428.3|2410.3|1
1672202700000|2022-12-28 04:45:00|2428.5|2410.5|2428|2410|2428.8|2410.8|2428|2410|5
1672203000000|2022-12-28 04:50:00|2428.5|2410.5|2428.3|2410.3|2428.5|2410.5|2428.3|2410.3|2
1672203300000|2022-12-28 04:55:00|2428|2410|2428.3|2410.3|2428.3|2410.3|2428|2410|2
1672203600000|2022-12-28 05:00:00|2428|2410|2427.5|2409.5|2428|2410|2427.5|2409.5|2
1672203900000|2022-12-28 05:05:00|2428|2410|2428|2410|2428|2410|2428|2410|1
1672204200000|2022-12-28 05:10:00|2428.3|2410.3|2428.3|2410.3|2428.3|2410.3|2427.5|2409.5|5
1672204500000|2022-12-28 05:15:00|2427.8|2409.8|2428.3|2410.3|2428.3|2410.3|2427.8|2409.8|3
1672204800000|2022-12-28 05:20:00|2428|2410|2428.3|2410.3|2428.3|2410.3|2428|2410|4
1672205100000|2022-12-28 05:25:00|2428|2410|2428.3|2410.3|2428.3|2410.3|2428|2410|2
1672205400000|2022-12-28 05:30:00|2427.5|2409.5|2425.8|2407.8|2427.5|2409.5|2425|2407|11
1672205700000|2022-12-28 05:35:00|2425.3|2407.3|2426.5|2408.5|2427.8|2409.8|2425.3|2407.3|9
1672206000000|2022-12-28 05:40:00|2427|2409|2427|2409|2428.5|2410.5|2426.3|2408.3|13
1672206300000|2022-12-28 05:45:00|2426.3|2408.3|2425.5|2407.5|2428.5|2410.5|2425.5|2407.5|10
1672206600000|2022-12-28 05:50:00|2425|2407|2424.5|2406.5|2425.3|2407.3|2423.3|2405.3|10
1672206900000|2022-12-28 05:55:00|2424.8|2406.8|2421.5|2403.5|2425.3|2407.3|2421.5|2403.5|14
1672207200000|2022-12-28 06:00:00|2420.8|2402.8|2416|2398|2421.5|2403.5|2416|2398|10
1672207500000|2022-12-28 06:05:00|2415|2397|2416.8|2398.8|2417.3|2399.3|2415|2397|13
1672207800000|2022-12-28 06:10:00|2417.8|2399.8|2416.5|2398.5|2417.8|2399.8|2416.5|2398.5|5
1672208100000|2022-12-28 06:15:00|2415.8|2397.8|2415.5|2397.5|2416|2398|2415|2397|5
1672208400000|2022-12-28 06:20:00|2416.3|2398.3|2417.8|2399.8|2417.8|2399.8|2416.3|2398.3|6
1672208700000|2022-12-28 06:25:00|2418.5|2400.5|2420|2402|2420.3|2402.3|2418.5|2400.5|5
1672209000000|2022-12-28 06:30:00|2419.8|2401.8|2420.5|2402.5|2421.3|2403.3|2419.8|2401.8|8
1672209300000|2022-12-28 06:35:00|2421|2403|2420.8|2402.8|2422.3|2404.3|2420.8|2402.8|9
1672209600000|2022-12-28 06:40:00|2420.3|2402.3|2421.5|2403.5|2421.5|2403.5|2420.3|2402.3|5
1672209900000|2022-12-28 06:45:00|2421.8|2403.8|2421.5|2403.5|2421.8|2403.8|2421|2403|6
1672210200000|2022-12-28 06:50:00|2421.8|2403.8|2418.5|2400.5|2421.8|2403.8|2418.5|2400.5|9
1672210500000|2022-12-28 06:55:00|2417.8|2399.8|2421.8|2403.8|2421.8|2403.8|2417.8|2399.8|13
1672210800000|2022-12-28 07:00:00|2422.3|2404.3|2419.8|2401.8|2422.3|2404.3|2419.8|2401.8|7
1672211100000|2022-12-28 07:05:00|2419.3|2401.3|2418.3|2400.3|2419.5|2401.5|2417.8|2399.8|11
1672211400000|2022-12-28 07:10:00|2417.5|2399.5|2416|2398|2418.3|2400.3|2414.8|2396.8|14
1672211700000|2022-12-28 07:15:00|2416.3|2398.3|2417.5|2399.5|2419.3|2401.3|2416.3|2398.3|15
1672212000000|2022-12-28 07:20:00|2418|2400|2420|2402|2420.5|2402.5|2417.5|2399.5|9
1672212300000|2022-12-28 07:25:00|2420.5|2402.5|2420.8|2402.8|2422|2404|2419.8|2401.8|8
1672212600000|2022-12-28 07:30:00|2420.5|2402.5|2420|2402|2420.5|2402.5|2419.5|2401.5|5
1672212900000|2022-12-28 07:35:00|2420.8|2402.8|2419.5|2401.5|2421.5|2403.5|2419.5|2401.5|8
1672213200000|2022-12-28 07:40:00|2419.3|2401.3|2416.3|2398.3|2420.5|2402.5|2415.5|2397.5|9
1672213500000|2022-12-28 07:45:00|2416.5|2398.5|2409.3|2391.3|2418.3|2400.3|2407|2389|18
1672213800000|2022-12-28 07:50:00|2408.8|2390.8|2409|2391|2411.3|2393.3|2406.5|2388.5|20
1672214100000|2022-12-28 07:55:00|2409.5|2391.5|2408|2402|2410.3|2403.5|2400.5|2391.5|76
1672214400000|2022-12-28 08:00:00|2407.8|2401.8|2411.3|2405.3|2412.8|2406.8|2404.5|2398.5|104
1672214700000|2022-12-28 08:05:00|2411|2405|2407|2401|2411|2405|2403.5|2397.5|101
1672215000000|2022-12-28 08:10:00|2407.3|2401.3|2406.8|2400.8|2407.5|2401.5|2404|2398|58
1672215300000|2022-12-28 08:15:00|2407|2401|2414.5|2408.5|2415|2409|2407|2401|57
1672215600000|2022-12-28 08:20:00|2414.8|2408.8|2411.5|2405.5|2415.5|2409.5|2411.5|2405.5|26
1672215900000|2022-12-28 08:25:00|2411.8|2405.8|2413.5|2407.5|2415.3|2409.3|2411.5|2405.5|60
1672216200000|2022-12-28 08:30:00|2413.3|2407.3|2413|2407|2414.8|2408.8|2413|2407|25
1672216500000|2022-12-28 08:35:00|2412.8|2406.8|2413.8|2407.8|2414.5|2408.5|2410.5|2404.5|51
1672216800000|2022-12-28 08:40:00|2414|2408|2409.3|2403.3|2414.8|2408.8|2409|2403|32
1672217100000|2022-12-28 08:45:00|2409|2403|2411.8|2405.8|2412.3|2406.3|2409|2403|22
1672217400000|2022-12-28 08:50:00|2411.5|2405.5|2408.8|2402.8|2411.5|2405.5|2408.8|2402.8|27
1672217700000|2022-12-28 08:55:00|2408.5|2402.5|2407|2401|2409.3|2403.3|2407|2401|44
1672218000000|2022-12-28 09:00:00|2406.8|2400.8|2401|2395|2409.3|2403.3|2401|2395|66
1672218300000|2022-12-28 09:05:00|2401.3|2395.3|2397.8|2391.8|2401.8|2395.8|2397|2391|61
1672218600000|2022-12-28 09:10:00|2397.5|2391.5|2396|2390|2398.3|2392.3|2395.5|2389.5|63
1672218900000|2022-12-28 09:15:00|2396.3|2390.3|2397|2391|2398.8|2392.8|2395.8|2389.8|51
1672219200000|2022-12-28 09:20:00|2396.8|2390.8|2395.5|2389.5|2397|2391|2394.8|2388.8|31
1672219500000|2022-12-28 09:25:00|2395.3|2389.3|2395|2389|2396|2390|2394.3|2388.3|37
1672219800000|2022-12-28 09:30:00|2394.8|2388.8|2394.5|2388.5|2396.5|2390.5|2394.5|2388.5|50
1672220100000|2022-12-28 09:35:00|2394.3|2388.3|2392|2386|2395.5|2389.5|2390.8|2384.8|53
1672220400000|2022-12-28 09:40:00|2392.3|2386.3|2390.8|2384.8|2393.3|2387.3|2388|2382|33
1672220700000|2022-12-28 09:45:00|2391|2385|2389.8|2383.8|2392.8|2386.8|2387.8|2381.8|53
1672221000000|2022-12-28 09:50:00|2390|2384|2386.3|2380.3|2391|2385|2386.3|2380.3|27
1672221300000|2022-12-28 09:55:00|2386.5|2380.5|2385|2379|2386.8|2380.8|2384.8|2378.8|48
1672221600000|2022-12-28 10:00:00|2384.8|2378.8|2386.3|2380.3|2386.5|2380.5|2383.5|2377.5|41
1672221900000|2022-12-28 10:05:00|2386.5|2380.5|2390.3|2384.3|2392.3|2386.3|2386|2380|42
1672222200000|2022-12-28 10:10:00|2390.8|2384.8|2389|2383|2390.8|2384.8|2387.5|2381.5|60
1672222500000|2022-12-28 10:15:00|2388.8|2382.8|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|33
1672222800000|2022-12-28 10:20:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|27
1672223100000|2022-12-28 10:25:00|2388.8|2382.8|2387.8|2381.8|2389.5|2383.5|2387.5|2381.5|25
1672223400000|2022-12-28 10:30:00|2388|2382|2384.3|2378.3|2388.5|2382.5|2384|2378|39
1672223700000|2022-12-28 10:35:00|2384.5|2378.5|2386|2380|2386.5|2380.5|2384|2378|14
1672224000000|2022-12-28 10:40:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2384.5|2378.5|17
1672224300000|2022-12-28 10:45:00|2385.5|2379.5|2384|2378|2386|2380|2383.8|2377.8|17
1672224600000|2022-12-28 10:50:00|2383.8|2377.8|2380.5|2374.5|2383.8|2377.8|2378.3|2372.3|33
1672224900000|2022-12-28 10:55:00|2380.3|2374.3|2384|2378|2384|2378|2379|2373|44
1672225200000|2022-12-28 11:00:00|2383.8|2377.8|2385.5|2379.5|2385.5|2379.5|2383.8|2377.8|41
1672225500000|2022-12-28 11:05:00|2386.3|2380.3|2386.8|2380.8|2389.3|2383.3|2386.3|2380.3|43
1672225800000|2022-12-28 11:10:00|2387|2381|2387|2381|2387.3|2381.3|2385.5|2379.5|25
1672226100000|2022-12-28 11:15:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386|2380|17
1672226400000|2022-12-28 11:20:00|2386.5|2380.5|2386|2380|2387.3|2381.3|2382.5|2376.5|42
1672226700000|2022-12-28 11:25:00|2386.3|2380.3|2387|2381|2387.5|2381.5|2386.3|2380.3|19
1672227000000|2022-12-28 11:30:00|2387.3|2381.3|2389.3|2383.3|2390.8|2384.8|2387|2381|43
1672227300000|2022-12-28 11:35:00|2389|2383|2387.3|2381.3|2389|2383|2386.8|2380.8|31
1672227600000|2022-12-28 11:40:00|2387.5|2381.5|2388|2382|2388.3|2382.3|2387|2381|32
1672227900000|2022-12-28 11:45:00|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387|2381|33
1672228200000|2022-12-28 11:50:00|2387.3|2381.3|2385.5|2379.5|2387.8|2381.8|2385.3|2379.3|17
1672228500000|2022-12-28 11:55:00|2385.3|2379.3|2380|2374|2385.5|2379.5|2379.5|2373.5|72
1672228800000|2022-12-28 12:00:00|2379.8|2373.8|2379.3|2373.3|2382.3|2376.3|2379.3|2373.3|31
1672229100000|2022-12-28 12:05:00|2380|2374|2383.3|2377.3|2384|2378|2380|2374|29
1672229400000|2022-12-28 12:10:00|2383|2377|2382|2376|2383|2377|2379.8|2373.8|47
1672229700000|2022-12-28 12:15:00|2382.3|2376.3|2381.8|2375.8|2384.3|2378.3|2381.5|2375.5|37
1672230000000|2022-12-28 12:20:00|2382|2376|2384.5|2378.5|2386.3|2380.3|2381.5|2375.5|117
1672230300000|2022-12-28 12:25:00|2384.8|2378.8|2381.5|2375.5|2385.8|2379.8|2381|2375|117
1672230600000|2022-12-28 12:30:00|2381.8|2375.8|2378.3|2372.3|2381.8|2375.8|2376.3|2370.3|83
1672230900000|2022-12-28 12:35:00|2377.8|2371.8|2379.3|2373.3|2380.3|2374.3|2377.8|2371.8|58
1672231200000|2022-12-28 12:40:00|2378.8|2372.8|2375.8|2369.8|2378.8|2372.8|2374.8|2368.8|80
1672231500000|2022-12-28 12:45:00|2376.3|2370.3|2377.8|2371.8|2378.5|2372.5|2375.8|2369.8|52
1672231800000|2022-12-28 12:50:00|2377.5|2371.5|2377.5|2371.5|2379.8|2373.8|2376.8|2370.8|54
1672232100000|2022-12-28 12:55:00|2377.8|2371.8|2377.3|2371.3|2380.5|2374.5|2375.8|2369.8|93
1672232400000|2022-12-28 13:00:00|2377|2371|2376.8|2370.8|2381.3|2375.3|2375.3|2369.3|252
1672232700000|2022-12-28 13:05:00|2376.5|2370.5|2378|2372|2380|2374|2376.3|2370.3|110
1672233000000|2022-12-28 13:10:00|2377.8|2371.8|2375.3|2369.3|2378.3|2372.3|2374.3|2368.3|55
1672233300000|2022-12-28 13:15:00|2375|2369|2380|2374|2381.8|2375.8|2374.5|2368.5|74
1672233600000|2022-12-28 13:20:00|2379.5|2373.5|2380.3|2374.3|2381.8|2375.8|2378|2372|75
1672233900000|2022-12-28 13:25:00|2380.8|2374.8|2379.3|2373.3|2381.5|2375.5|2378.5|2372.5|57
1672234200000|2022-12-28 13:30:00|2379|2373|2378|2372|2379.3|2373.3|2375.8|2369.8|76
1672234500000|2022-12-28 13:35:00|2377.8|2371.8|2380.5|2374.5|2381.8|2375.8|2377|2371|83
1672234800000|2022-12-28 13:40:00|2380.8|2374.8|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|52
1672235100000|2022-12-28 13:45:00|2382.8|2376.8|2383|2377|2384.3|2378.3|2381.8|2375.8|84
1672235400000|2022-12-28 13:50:00|2383.3|2377.3|2388|2382|2388.3|2382.3|2382.3|2376.3|58
1672235700000|2022-12-28 13:55:00|2388.3|2382.3|2383.8|2377.8|2388.5|2382.5|2383.8|2377.8|59
1672236000000|2022-12-28 14:00:00|2383.3|2377.3|2384|2378|2384.8|2378.8|2380.8|2374.8|68
1672236300000|2022-12-28 14:05:00|2383.8|2377.8|2384|2378|2384.8|2378.8|2381.8|2375.8|58
1672236600000|2022-12-28 14:10:00|2384.3|2378.3|2383|2377|2385.5|2379.5|2382.8|2376.8|48
1672236900000|2022-12-28 14:15:00|2382.5|2376.5|2382.8|2376.8|2385.8|2379.8|2382.5|2376.5|54
1672237200000|2022-12-28 14:20:00|2383.5|2377.5|2380.3|2374.3|2386|2380|2380|2374|80
1672237500000|2022-12-28 14:25:00|2380|2374|2379.3|2373.3|2380.8|2374.8|2379|2373|48
1672237800000|2022-12-28 14:30:00|2379|2373|2377.3|2371.3|2379.3|2373.3|2375.5|2369.5|136
1672238100000|2022-12-28 14:35:00|2377.5|2371.5|2375|2369|2378.8|2372.8|2374.8|2368.8|122
1672238400000|2022-12-28 14:40:00|2375.3|2369.3|2378|2372|2378.5|2372.5|2374.3|2368.3|58
1672238700000|2022-12-28 14:45:00|2377.8|2371.8|2379.8|2373.8|2381.3|2375.3|2377.5|2371.5|73
1672239000000|2022-12-28 14:50:00|2380.3|2374.3|2378|2372|2381.3|2375.3|2377.5|2371.5|67
1672239300000|2022-12-28 14:55:00|2378.3|2372.3|2377.5|2371.5|2379.8|2373.8|2376|2370|60
1672239600000|2022-12-28 15:00:00|2377|2371|2376.5|2370.5|2378.3|2372.3|2375.5|2369.5|67
1672239900000|2022-12-28 15:05:00|2376.3|2370.3|2375.5|2369.5|2376.3|2370.3|2375|2369|56
1672240200000|2022-12-28 15:10:00|2376.3|2370.3|2377.8|2371.8|2378.8|2372.8|2376.3|2370.3|63
1672240500000|2022-12-28 15:15:00|2377.5|2371.5|2377|2371|2377.8|2371.8|2373.8|2367.8|49
1672240800000|2022-12-28 15:20:00|2376.8|2370.8|2381.8|2375.8|2381.8|2375.8|2376.5|2370.5|65
1672241100000|2022-12-28 15:25:00|2382.3|2376.3|2384.5|2378.5|2385.3|2379.3|2380.3|2374.3|115
1672241400000|2022-12-28 15:30:00|2384.8|2378.8|2385.8|2379.8|2388|2382|2384.5|2378.5|109
1672241700000|2022-12-28 15:35:00|2386|2380|2390.5|2384.5|2390.8|2384.8|2383.5|2377.5|83
1672242000000|2022-12-28 15:40:00|2390.3|2384.3|2382.5|2376.5|2390.5|2384.5|2381.8|2375.8|78
1672242300000|2022-12-28 15:45:00|2382.3|2376.3|2377.5|2371.5|2382.3|2376.3|2377|2371|73
1672242600000|2022-12-28 15:50:00|2377.3|2371.3|2376|2370|2377.8|2371.8|2375.8|2369.8|99
1672242900000|2022-12-28 15:55:00|2376.3|2370.3|2378.3|2372.3|2379.8|2373.8|2376.3|2370.3|105
1672243200000|2022-12-28 16:00:00|2378|2372|2381.8|2375.8|2382.3|2376.3|2378|2372|83
1672243500000|2022-12-28 16:05:00|2382|2376|2380.5|2374.5|2382.3|2376.3|2380.3|2374.3|62
1672243800000|2022-12-28 16:10:00|2380.3|2374.3|2381.3|2375.3|2382.5|2376.5|2380.3|2374.3|25
1672244100000|2022-12-28 16:15:00|2381.8|2375.8|2381.8|2375.8|2382.5|2376.5|2381.3|2375.3|64
1672244400000|2022-12-28 16:20:00|2381.5|2375.5|2384|2378|2386|2380|2381.5|2375.5|85
1672244700000|2022-12-28 16:25:00|2383.8|2377.8|2387|2381|2388.5|2382.5|2383.5|2377.5|75
1672245000000|2022-12-28 16:30:00|2386.8|2380.8|2382.5|2376.5|2386.8|2380.8|2381|2375|195
1672245300000|2022-12-28 16:35:00|2383|2377|2390.5|2384.5|2390.5|2384.5|2382.3|2376.3|66
1672245600000|2022-12-28 16:40:00|2390.8|2384.8|2391.8|2385.8|2392.8|2386.8|2390.5|2384.5|44
1672245900000|2022-12-28 16:45:00|2391.5|2385.5|2391.8|2385.8|2392|2386|2390|2384|76
1672246200000|2022-12-28 16:50:00|2391.5|2385.5|2388.3|2382.3|2391.5|2385.5|2388.3|2382.3|47
1672246500000|2022-12-28 16:55:00|2388.5|2382.5|2388.3|2382.3|2389.8|2383.8|2387.8|2381.8|32
1672246800000|2022-12-28 17:00:00|2387.8|2381.8|2384.8|2378.8|2387.8|2381.8|2384|2378|74
1672247100000|2022-12-28 17:05:00|2385|2379|2387.5|2381.5|2388.3|2382.3|2384.8|2378.8|103
1672247400000|2022-12-28 17:10:00|2387.8|2381.8|2385.5|2379.5|2388.5|2382.5|2385.5|2379.5|95
1672247700000|2022-12-28 17:15:00|2385.8|2379.8|2385.3|2379.3|2386|2380|2385.3|2379.3|54
1672248000000|2022-12-28 17:20:00|2385.5|2379.5|2384.3|2378.3|2385.8|2379.8|2384.3|2378.3|28
1672248300000|2022-12-28 17:25:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|11
1672248600000|2022-12-28 17:30:00|2383.5|2377.5|2383.5|2377.5|2384.5|2378.5|2383.3|2377.3|24
1672248900000|2022-12-28 17:35:00|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.3|2377.3|56
1672249200000|2022-12-28 17:40:00|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383|2377|12
1672249500000|2022-12-28 17:45:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2383|2377|36
1672249800000|2022-12-28 17:50:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2385.8|2379.8|36
1672250100000|2022-12-28 17:55:00|2387.3|2381.3|2387|2378|2390.3|2381.3|2386.8|2377.8|50
1672250400000|2022-12-28 18:00:00|2387.3|2378.3|2387.3|2378.3|2387.5|2378.5|2386.8|2377.8|59
1672250700000|2022-12-28 18:05:00|2387.5|2378.5|2389.5|2380.5|2390.3|2381.3|2386.8|2377.8|45
1672251000000|2022-12-28 18:10:00|2389.3|2380.3|2390|2381|2390.3|2381.3|2388.5|2379.5|26
1672251300000|2022-12-28 18:15:00|2389.8|2380.8|2390|2381|2390.3|2381.3|2389.3|2380.3|49
1672251600000|2022-12-28 18:20:00|2390.3|2381.3|2390|2381|2390.3|2381.3|2389.5|2380.5|19
1672251900000|2022-12-28 18:25:00|2390.3|2381.3|2389.8|2380.8|2390.3|2381.3|2389.5|2380.5|25
1672252200000|2022-12-28 18:30:00|2389.5|2380.5|2386.5|2377.5|2389.8|2380.8|2386|2377|24
1672252500000|2022-12-28 18:35:00|2386.3|2377.3|2385.3|2376.3|2386.3|2377.3|2385.3|2376.3|21
1672252800000|2022-12-28 18:40:00|2385.5|2376.5|2383.3|2374.3|2385.5|2376.5|2382.5|2373.5|15
1672253100000|2022-12-28 18:45:00|2384.3|2375.3|2385|2376|2385.3|2376.3|2383|2374|29
1672253400000|2022-12-28 18:50:00|2385.5|2376.5|2384.8|2375.8|2390.5|2378|2384.3|2375.3|21
1672253700000|2022-12-28 18:55:00|2384.3|2375.3|2386|2371|2387.8|2375.3|2384.3|2371|8
1672275600000|2022-12-29 01:00:00|2393.8|2375.8|2389.5|2371.5|2393.8|2375.8|2389.5|2371.5|8
1672275900000|2022-12-29 01:05:00|2388.8|2370.8|2392|2374|2392|2374|2387.8|2369.8|13
1672276200000|2022-12-29 01:10:00|2392.8|2374.8|2393|2375|2393|2375|2390.3|2372.3|10
1672276500000|2022-12-29 01:15:00|2392.3|2374.3|2392.5|2374.5|2392.5|2374.5|2391.8|2373.8|8
1672276800000|2022-12-29 01:20:00|2392.3|2374.3|2390.8|2372.8|2392.3|2374.3|2390.5|2372.5|6
1672277100000|2022-12-29 01:25:00|2391.5|2373.5|2393.3|2375.3|2393.3|2375.3|2390.8|2372.8|8
1672277400000|2022-12-29 01:30:00|2393.8|2375.8|2393.3|2375.3|2393.8|2375.8|2392.5|2374.5|5
1672277700000|2022-12-29 01:35:00|2394|2376|2392.8|2374.8|2394|2376|2392.3|2374.3|5
1672278000000|2022-12-29 01:40:00|2393|2375|2392.8|2374.8|2393|2375|2392.3|2374.3|4
1672278300000|2022-12-29 01:45:00|2392.5|2374.5|2390.5|2372.5|2392.8|2374.8|2390.5|2372.5|5
1672278600000|2022-12-29 01:50:00|2390.8|2372.8|2387|2369|2390.8|2372.8|2386.8|2368.8|8
1672278900000|2022-12-29 01:55:00|2386.3|2368.3|2385.8|2367.8|2386.5|2368.5|2385.3|2367.3|6
1672279200000|2022-12-29 02:00:00|2385.3|2367.3|2386.8|2368.8|2386.8|2368.8|2385.3|2367.3|4
1672279500000|2022-12-29 02:05:00|2387.3|2369.3|2387.5|2369.5|2388|2370|2387|2369|5
1672279800000|2022-12-29 02:10:00|2388|2370|2388|2370|2388.3|2370.3|2387.5|2369.5|4
1672280100000|2022-12-29 02:15:00|2388.3|2370.3|2388|2370|2388.5|2370.5|2388|2370|3
1672280400000|2022-12-29 02:20:00|2387.8|2369.8|2388|2370|2388.5|2370.5|2387.8|2369.8|4
1672280700000|2022-12-29 02:25:00|2388.3|2370.3|2387.5|2369.5|2388.5|2370.5|2387.5|2369.5|5
1672281000000|2022-12-29 02:30:00|2387.8|2369.8|2388|2370|2388|2370|2387.3|2369.3|5
1672281300000|2022-12-29 02:35:00|2387.5|2369.5|2387.5|2369.5|2387.5|2369.5|2387.5|2369.5|1
1672281600000|2022-12-29 02:40:00|2388.3|2370.3|2388.3|2370.3|2388.3|2370.3|2388|2370|3
1672281900000|2022-12-29 02:45:00|2388.5|2370.5|2387|2369|2390|2372|2386.8|2368.8|10
1672282200000|2022-12-29 02:50:00|2386.8|2368.8|2387|2369|2387.5|2369.5|2386|2368|6
1672282500000|2022-12-29 02:55:00|2386.5|2368.5|2385.3|2367.3|2386.8|2368.8|2385|2367|7
1672282800000|2022-12-29 03:00:00|2385|2367|2385.5|2367.5|2385.5|2367.5|2385|2367|2
1672283100000|2022-12-29 03:05:00|2386.3|2368.3|2385.8|2367.8|2387.8|2369.8|2385.8|2367.8|8
1672283400000|2022-12-29 03:10:00|2386|2368|2386.8|2368.8|2387.5|2369.5|2385.5|2367.5|12
1672283700000|2022-12-29 03:15:00|2386|2368|2386.5|2368.5|2386.8|2368.8|2386|2368|3
1672284000000|2022-12-29 03:20:00|2387.3|2369.3|2387|2369|2387.5|2369.5|2387|2369|5
1672284300000|2022-12-29 03:25:00|2387.8|2369.8|2386.8|2368.8|2387.8|2369.8|2386.8|2368.8|5
1672284600000|2022-12-29 03:30:00|2386.5|2368.5|2388|2370|2388.3|2370.3|2386.5|2368.5|5
1672284900000|2022-12-29 03:35:00|2387.8|2369.8|2386.3|2368.3|2387.8|2369.8|2386.3|2368.3|4
1672285200000|2022-12-29 03:40:00|2386.5|2368.5|2386.5|2368.5|2386.5|2368.5|2386.5|2368.5|1
1672285500000|2022-12-29 03:45:00|2387|2369|2386.8|2368.8|2387|2369|2386.8|2368.8|2
1672285800000|2022-12-29 03:50:00|2387.5|2369.5|2389|2371|2389.5|2371.5|2387.5|2369.5|9
1672286100000|2022-12-29 03:55:00|2389.3|2371.3|2389.3|2371.3|2389.3|2371.3|2389.3|2371.3|1
1672286400000|2022-12-29 04:00:00|2388.8|2370.8|2388.5|2370.5|2388.8|2370.8|2388.3|2370.3|4
1672286700000|2022-12-29 04:05:00|2389|2371|2388.3|2370.3|2389|2371|2388.3|2370.3|3
1672287000000|2022-12-29 04:10:00|2388.8|2370.8|2391|2373|2391|2373|2388.5|2370.5|10
1672287300000|2022-12-29 04:15:00|2391.5|2373.5|2391.8|2373.8|2392.3|2374.3|2391.5|2373.5|4
1672287600000|2022-12-29 04:20:00|2391|2373|2392.3|2374.3|2392.3|2374.3|2391|2373|4
1672287900000|2022-12-29 04:25:00|2391.8|2373.8|2391.3|2373.3|2391.8|2373.8|2391.3|2373.3|2
1672288200000|2022-12-29 04:30:00|2392|2374|2391.8|2373.8|2392|2374|2391.8|2373.8|2
1672288500000|2022-12-29 04:35:00|2391.5|2373.5|2391.8|2373.8|2391.8|2373.8|2391.5|2373.5|2
1672288800000|2022-12-29 04:40:00|2391.3|2373.3|2391.8|2373.8|2391.8|2373.8|2391.3|2373.3|4
1672289100000|2022-12-29 04:45:00|2392.3|2374.3|2393.3|2375.3|2393.3|2375.3|2392.3|2374.3|3
1672289400000|2022-12-29 04:50:00|2393.5|2375.5|2392.3|2374.3|2393.5|2375.5|2392.3|2374.3|3
1672289700000|2022-12-29 04:55:00|2392.8|2374.8|2394.5|2376.5|2394.5|2376.5|2392.8|2374.8|4
1672290000000|2022-12-29 05:00:00|2393.8|2375.8|2394.5|2376.5|2394.8|2376.8|2393.8|2375.8|5
1672290300000|2022-12-29 05:05:00|2395|2377|2394.5|2376.5|2395|2377|2394.3|2376.3|5
1672290600000|2022-12-29 05:10:00|2395|2377|2395|2377|2395|2377|2394.8|2376.8|3
1672290900000|2022-12-29 05:15:00|2395.5|2377.5|2393.5|2375.5|2395.8|2377.8|2393.5|2375.5|7
1672291200000|2022-12-29 05:20:00|2394|2376|2393|2375|2394.3|2376.3|2393|2375|6
1672291500000|2022-12-29 05:25:00|2393.3|2375.3|2392.5|2374.5|2393.8|2375.8|2392.5|2374.5|5
1672291800000|2022-12-29 05:30:00|2393|2375|2391|2373|2393|2375|2390.3|2372.3|17
1672292100000|2022-12-29 05:35:00|2390.3|2372.3|2391.5|2373.5|2392|2374|2390.3|2372.3|9
1672292400000|2022-12-29 05:40:00|2391.3|2373.3|2390.5|2372.5|2392|2374|2390.5|2372.5|6
1672292700000|2022-12-29 05:45:00|2390.8|2372.8|2390|2372|2392.3|2374.3|2390|2372|9
1672293000000|2022-12-29 05:50:00|2390.3|2372.3|2391.8|2373.8|2392.3|2374.3|2390.3|2372.3|10
1672293300000|2022-12-29 05:55:00|2392.3|2374.3|2390.8|2372.8|2393.3|2375.3|2390.5|2372.5|9
1672293600000|2022-12-29 06:00:00|2390.3|2372.3|2390.3|2372.3|2390.3|2372.3|2390.3|2372.3|1
1672293900000|2022-12-29 06:05:00|2390.8|2372.8|2391.5|2373.5|2391.5|2373.5|2390.8|2372.8|3
1672294200000|2022-12-29 06:10:00|2392.3|2374.3|2392.5|2374.5|2392.8|2374.8|2392.3|2374.3|3
1672294500000|2022-12-29 06:15:00|2393|2375|2393.8|2375.8|2393.8|2375.8|2393|2375|2
1672294800000|2022-12-29 06:20:00|2394.5|2376.5|2393.3|2375.3|2394.5|2376.5|2393.3|2375.3|4
1672295100000|2022-12-29 06:25:00|2392.5|2374.5|2392|2374|2392.5|2374.5|2391|2373|8
1672295400000|2022-12-29 06:30:00|2392.5|2374.5|2394|2376|2394|2376|2392.5|2374.5|8
1672295700000|2022-12-29 06:35:00|2393.5|2375.5|2393|2375|2393.5|2375.5|2392.5|2374.5|4
1672296000000|2022-12-29 06:40:00|2393.5|2375.5|2392.3|2374.3|2393.5|2375.5|2392.3|2374.3|4
1672296300000|2022-12-29 06:45:00|2392.5|2374.5|2393.5|2375.5|2393.5|2375.5|2392.5|2374.5|3
1672296600000|2022-12-29 06:50:00|2392.5|2374.5|2392.8|2374.8|2394.3|2376.3|2392.5|2374.5|6
1672296900000|2022-12-29 06:55:00|2392.3|2374.3|2391.8|2373.8|2392.3|2374.3|2391.3|2373.3|5
1672297200000|2022-12-29 07:00:00|2391.3|2373.3|2394.8|2376.8|2394.8|2376.8|2390.8|2372.8|8
1672297500000|2022-12-29 07:05:00|2394.5|2376.5|2395.8|2377.8|2397.3|2379.3|2394.3|2376.3|8
1672297800000|2022-12-29 07:10:00|2396.5|2378.5|2398|2380|2398|2380|2395.8|2377.8|10
1672298100000|2022-12-29 07:15:00|2397.8|2379.8|2400.3|2382.3|2402.3|2384.3|2397.8|2379.8|12
1672298400000|2022-12-29 07:20:00|2401|2383|2400.3|2382.3|2401|2383|2398.8|2380.8|15
1672298700000|2022-12-29 07:25:00|2401|2383|2399.5|2381.5|2401.8|2383.8|2399.5|2381.5|8
1672299000000|2022-12-29 07:30:00|2399|2381|2399.3|2381.3|2400.3|2382.3|2399|2381|5
1672299300000|2022-12-29 07:35:00|2399.8|2381.8|2398.5|2380.5|2399.8|2381.8|2397.8|2379.8|5
1672299600000|2022-12-29 07:40:00|2399|2381|2396|2378|2399|2381|2394.5|2376.5|17
1672299900000|2022-12-29 07:45:00|2396.3|2378.3|2395|2377|2396.3|2378.3|2394.3|2376.3|6
1672300200000|2022-12-29 07:50:00|2395.8|2377.8|2392|2374|2395.8|2377.8|2392|2374|10
1672300500000|2022-12-29 07:55:00|2385.8|2379.8|2388.3|2382.3|2391.5|2385.5|2385.8|2379.8|60
1672300800000|2022-12-29 08:00:00|2387.5|2381.5|2385.5|2379.5|2392.3|2386.3|2383.8|2377.8|100
1672301100000|2022-12-29 08:05:00|2385.3|2379.3|2387.3|2381.3|2388.3|2382.3|2384.8|2378.8|57
1672301400000|2022-12-29 08:10:00|2387.5|2381.5|2384.8|2378.8|2387.8|2381.8|2384.8|2378.8|60
1672301700000|2022-12-29 08:15:00|2384.5|2378.5|2382|2376|2384.5|2378.5|2380.8|2374.8|52
1672302000000|2022-12-29 08:20:00|2382.3|2376.3|2382.8|2376.8|2383.8|2377.8|2382.3|2376.3|24
1672302300000|2022-12-29 08:25:00|2382.5|2376.5|2383.5|2377.5|2383.5|2377.5|2380|2374|29
1672302600000|2022-12-29 08:30:00|2383.8|2377.8|2382.5|2376.5|2384.3|2378.3|2381|2375|28
1672302900000|2022-12-29 08:35:00|2382.3|2376.3|2380.5|2374.5|2382.5|2376.5|2378.8|2372.8|31
1672303200000|2022-12-29 08:40:00|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2378.5|2372.5|43
1672303500000|2022-12-29 08:45:00|2382.5|2376.5|2379.3|2373.3|2382.8|2376.8|2376.5|2370.5|60
1672303800000|2022-12-29 08:50:00|2379|2373|2377.3|2371.3|2379.8|2373.8|2376.3|2370.3|31
1672304100000|2022-12-29 08:55:00|2377|2371|2376|2370|2377.5|2371.5|2375.5|2369.5|41
1672304400000|2022-12-29 09:00:00|2376.3|2370.3|2380|2374|2380.8|2374.8|2376.3|2370.3|84
1672304700000|2022-12-29 09:05:00|2380.3|2374.3|2382|2376|2382|2376|2378|2372|58
1672305000000|2022-12-29 09:10:00|2381.8|2375.8|2382|2376|2382.3|2376.3|2379.3|2373.3|53
1672305300000|2022-12-29 09:15:00|2381.8|2375.8|2389.5|2383.5|2390.8|2384.3|2379.5|2373.5|54
1672305600000|2022-12-29 09:20:00|2389.8|2383.8|2395|2389|2396.8|2390.8|2389.8|2383.8|42
1672305900000|2022-12-29 09:25:00|2394.3|2388.3|2390.8|2384.8|2394.3|2388.3|2390.8|2384.8|55
1672306200000|2022-12-29 09:30:00|2391|2385|2387.8|2381.8|2393|2387|2387|2381|56
1672306500000|2022-12-29 09:35:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2383.5|2377.5|41
1672306800000|2022-12-29 09:40:00|2387.5|2381.5|2385.3|2379.3|2388.5|2382.5|2385.3|2379.3|24
1672307100000|2022-12-29 09:45:00|2385.5|2379.5|2386.5|2380.5|2387|2381|2385.3|2379.3|18
1672307400000|2022-12-29 09:50:00|2386|2380|2381.3|2375.3|2386|2380|2380.8|2374.8|42
1672307700000|2022-12-29 09:55:00|2381.5|2375.5|2384|2378|2384.8|2378.8|2380.8|2374.8|27
1672308000000|2022-12-29 10:00:00|2383.8|2377.8|2383|2377|2385.8|2379.8|2382|2376|54
1672308300000|2022-12-29 10:05:00|2383.3|2377.3|2383.3|2377.3|2384.3|2378.3|2382|2376|50
1672308600000|2022-12-29 10:10:00|2383|2377|2383.5|2377.5|2383.5|2377.5|2381.8|2375.8|38
1672308900000|2022-12-29 10:15:00|2383.8|2377.8|2384.3|2378.3|2386.3|2380.3|2383.3|2377.3|61
1672309200000|2022-12-29 10:20:00|2384|2378|2386.8|2380.8|2386.8|2380.8|2383.8|2377.8|49
1672309500000|2022-12-29 10:25:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384|2378|43
1672309800000|2022-12-29 10:30:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2382.5|2376.5|30
1672310100000|2022-12-29 10:35:00|2384.5|2378.5|2382.8|2376.8|2384.5|2378.5|2382.3|2376.3|29
1672310400000|2022-12-29 10:40:00|2383|2377|2384.8|2378.8|2386.3|2380.3|2383|2377|30
1672310700000|2022-12-29 10:45:00|2385|2379|2383.3|2377.3|2385.3|2379.3|2382.8|2376.8|33
1672311000000|2022-12-29 10:50:00|2383|2377|2382.5|2376.5|2384.3|2378.3|2382.5|2376.5|19
1672311300000|2022-12-29 10:55:00|2382.8|2376.8|2384.5|2378.5|2385|2379|2382.8|2376.8|18
1672311600000|2022-12-29 11:00:00|2384.8|2378.8|2385.8|2379.8|2386.8|2380.8|2384.8|2378.8|41
1672311900000|2022-12-29 11:05:00|2386|2380|2383.3|2377.3|2386.8|2380.8|2382.3|2376.3|47
1672312200000|2022-12-29 11:10:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2382.8|2376.8|19
1672312500000|2022-12-29 11:15:00|2383.8|2377.8|2385.5|2379.5|2386|2380|2383.8|2377.8|32
1672312800000|2022-12-29 11:20:00|2385.3|2379.3|2384|2378|2385.3|2379.3|2383|2377|19
1672313100000|2022-12-29 11:25:00|2383.8|2377.8|2384|2378|2384.5|2378.5|2383.3|2377.3|16
1672313400000|2022-12-29 11:30:00|2383.8|2377.8|2384.3|2378.3|2385|2379|2383.5|2377.5|25
1672313700000|2022-12-29 11:35:00|2384|2378|2384.5|2378.5|2385.5|2379.5|2383.5|2377.5|21
1672314000000|2022-12-29 11:40:00|2384.8|2378.8|2385|2379|2386.8|2380.8|2384.3|2378.3|28
1672314300000|2022-12-29 11:45:00|2385.3|2379.3|2385|2379|2385.8|2379.8|2385|2379|23
1672314600000|2022-12-29 11:50:00|2384.8|2378.8|2394|2388|2395.8|2389.8|2384.8|2378.8|50
1672314900000|2022-12-29 11:55:00|2394.5|2388.5|2398.5|2392.5|2399.5|2392.8|2393.5|2387.5|28
1672315200000|2022-12-29 12:00:00|2398.8|2392.8|2394.5|2388.5|2402|2396|2394.5|2388.5|55
1672315500000|2022-12-29 12:05:00|2394.8|2388.8|2393|2387|2396|2390|2393|2387|32
1672315800000|2022-12-29 12:10:00|2393.3|2387.3|2393.3|2387.3|2393.8|2387.8|2391.8|2385.8|41
1672316100000|2022-12-29 12:15:00|2393|2387|2391.5|2385.5|2393.8|2387.8|2391.3|2385.3|40
1672316400000|2022-12-29 12:20:00|2391.8|2385.8|2391.8|2385.8|2393.3|2387.3|2390.5|2384.5|34
1672316700000|2022-12-29 12:25:00|2392|2386|2391.3|2385.3|2392.8|2386.8|2390.3|2384.3|32
1672317000000|2022-12-29 12:30:00|2391|2385|2391.3|2385.3|2392.5|2386.5|2390.5|2384.5|71
1672317300000|2022-12-29 12:35:00|2391.5|2385.5|2391|2385|2392.3|2386.3|2390.8|2384.8|28
1672317600000|2022-12-29 12:40:00|2390.8|2384.8|2389.5|2383.5|2391.3|2385.3|2388.5|2382.5|24
1672317900000|2022-12-29 12:45:00|2389.3|2383.3|2395.8|2389.8|2398.3|2392.3|2388.5|2382.5|57
1672318200000|2022-12-29 12:50:00|2395.5|2389.5|2395.5|2389.5|2396.5|2390.5|2394|2388|37
1672318500000|2022-12-29 12:55:00|2395|2389|2398.8|2392.8|2402.3|2396.3|2391.8|2385.8|120
1672318800000|2022-12-29 13:00:00|2398.3|2392.3|2397.3|2391.3|2400.5|2394.5|2395.5|2389.5|172
1672319100000|2022-12-29 13:05:00|2398|2392|2397.3|2391.3|2398.3|2392.3|2393.3|2387.3|71
1672319400000|2022-12-29 13:10:00|2397|2391|2395.8|2389.8|2398|2392|2395.3|2389.3|53
1672319700000|2022-12-29 13:15:00|2396|2390|2398.3|2392.3|2399.5|2393.5|2395.8|2389.8|63
1672320000000|2022-12-29 13:20:00|2398|2392|2401|2395|2401|2395|2398|2392|71
1672320300000|2022-12-29 13:25:00|2401.3|2395.3|2398.8|2392.8|2401.5|2395.5|2398.8|2392.8|31
1672320600000|2022-12-29 13:30:00|2398.5|2392.5|2401.3|2395.3|2401.3|2395.3|2397.8|2391.8|60
1672320900000|2022-12-29 13:35:00|2401.5|2395.5|2401.5|2395.5|2402.8|2396.8|2400.8|2394.8|69
1672321200000|2022-12-29 13:40:00|2401.8|2395.8|2402|2396|2402.3|2396.3|2400.8|2394.8|28
1672321500000|2022-12-29 13:45:00|2402.3|2396.3|2400.5|2394.5|2402.5|2396.5|2399.8|2393.8|32
1672321800000|2022-12-29 13:50:00|2400.3|2394.3|2402|2396|2402.3|2396.3|2400.3|2394.3|20
1672322100000|2022-12-29 13:55:00|2402.5|2396.5|2401|2395|2402.5|2396.5|2399.8|2393.8|32
1672322400000|2022-12-29 14:00:00|2401.3|2395.3|2401.8|2395.8|2402.3|2396.3|2400|2394|46
1672322700000|2022-12-29 14:05:00|2401.5|2395.5|2400.8|2394.8|2402.5|2396.5|2400.8|2394.8|24
1672323000000|2022-12-29 14:10:00|2400.5|2394.5|2396.8|2390.8|2400.5|2394.5|2396|2390|52
1672323300000|2022-12-29 14:15:00|2396.5|2390.5|2394.3|2388.3|2398.8|2392.8|2394|2388|51
1672323600000|2022-12-29 14:20:00|2394.5|2388.5|2393.3|2387.3|2394.5|2388.5|2392.3|2386.3|71
1672323900000|2022-12-29 14:25:00|2393.5|2387.5|2394.3|2388.3|2395.8|2389.8|2392.8|2386.8|61
1672324200000|2022-12-29 14:30:00|2394|2388|2396.5|2390.5|2397.8|2391.8|2393.8|2387.8|107
1672324500000|2022-12-29 14:35:00|2396.3|2390.3|2399|2393|2399.5|2393.5|2396.3|2390.3|69
1672324800000|2022-12-29 14:40:00|2399.3|2393.3|2401.3|2395.3|2401.3|2395.3|2399.3|2393.3|55
1672325100000|2022-12-29 14:45:00|2401.5|2395.5|2399.5|2393.5|2402.3|2396.3|2399|2393|60
1672325400000|2022-12-29 14:50:00|2400|2394|2400|2394|2400.3|2394.3|2397.5|2391.5|82
1672325700000|2022-12-29 14:55:00|2400.3|2394.3|2400.5|2394.5|2401.3|2395.3|2399.3|2393.3|48
1672326000000|2022-12-29 15:00:00|2400.8|2394.8|2400.5|2394.5|2402|2396|2399.5|2393.5|61
1672326300000|2022-12-29 15:05:00|2400.8|2394.8|2405.8|2399.8|2407|2401|2400.5|2394.5|62
1672326600000|2022-12-29 15:10:00|2406|2400|2408.8|2402.8|2410|2404|2405.5|2399.5|43
1672326900000|2022-12-29 15:15:00|2409|2403|2412|2406|2412|2406|2409|2403|35
1672327200000|2022-12-29 15:20:00|2412.3|2406.3|2412.5|2406.5|2415.5|2409.5|2411.8|2405.8|59
1672327500000|2022-12-29 15:25:00|2412.8|2406.8|2407.8|2401.8|2412.8|2406.8|2406.8|2400.8|58
1672327800000|2022-12-29 15:30:00|2408|2402|2405|2399|2409|2403|2402.3|2396.3|71
1672328100000|2022-12-29 15:35:00|2404.8|2398.8|2404.8|2398.8|2405|2399|2403|2397|28
1672328400000|2022-12-29 15:40:00|2405|2399|2408.3|2402.3|2408.5|2402.5|2405|2399|29
1672328700000|2022-12-29 15:45:00|2408.5|2402.5|2406.8|2400.8|2409|2403|2405|2399|36
1672329000000|2022-12-29 15:50:00|2407|2401|2406.3|2400.3|2407.5|2401.5|2405.3|2399.3|52
1672329300000|2022-12-29 15:55:00|2406.5|2400.5|2405.8|2399.8|2408.8|2402.8|2405.3|2399.3|69
1672329600000|2022-12-29 16:00:00|2406.3|2400.3|2409.3|2403.3|2410|2404|2405.3|2399.3|69
1672329900000|2022-12-29 16:05:00|2409|2403|2411.3|2405.3|2411.3|2405.3|2408.5|2402.5|81
1672330200000|2022-12-29 16:10:00|2411|2405|2412.3|2406.3|2412.8|2406.8|2411|2405|44
1672330500000|2022-12-29 16:15:00|2411.8|2405.8|2409.3|2403.3|2413.3|2407.3|2408.3|2402.3|63
1672330800000|2022-12-29 16:20:00|2409.5|2403.5|2405|2399|2409.8|2403.8|2400.5|2394.5|97
1672331100000|2022-12-29 16:25:00|2404.8|2398.8|2399.8|2393.8|2404.8|2398.8|2399.8|2393.8|60
1672331400000|2022-12-29 16:30:00|2400|2394|2408.3|2402.3|2410.5|2404.5|2400|2394|116
1672331700000|2022-12-29 16:35:00|2408|2402|2409.3|2403.3|2409.8|2403.8|2405.8|2399.8|42
1672332000000|2022-12-29 16:40:00|2409.5|2403.5|2411|2405|2412|2406|2409.3|2403.3|42
1672332300000|2022-12-29 16:45:00|2411.3|2405.3|2412|2406|2412.3|2406.3|2410.8|2404.8|35
1672332600000|2022-12-29 16:50:00|2411.8|2405.8|2412.5|2406.5|2414.3|2408.3|2411.8|2405.8|42
1672332900000|2022-12-29 16:55:00|2412.8|2406.8|2410.5|2404.5|2413.3|2407.3|2410.5|2404.5|27
1672333200000|2022-12-29 17:00:00|2410.8|2404.8|2413|2407|2413.5|2407.5|2410.5|2404.5|23
1672333500000|2022-12-29 17:05:00|2412.8|2406.8|2411.3|2405.3|2413.5|2407.5|2410|2404|43
1672333800000|2022-12-29 17:10:00|2411|2405|2411.5|2405.5|2412|2406|2411|2405|34
1672334100000|2022-12-29 17:15:00|2411.8|2405.8|2412.8|2406.8|2412.8|2406.8|2411.3|2405.3|34
1672334400000|2022-12-29 17:20:00|2413|2407|2413.8|2407.8|2414.8|2408.8|2413|2407|17
1672334700000|2022-12-29 17:25:00|2413.5|2407.5|2418.3|2412.3|2418.5|2412.5|2413.5|2407.5|55
1672335000000|2022-12-29 17:30:00|2418.5|2412.5|2415|2408|2419.3|2413.3|2415|2408|73
1672335300000|2022-12-29 17:35:00|2413.5|2406.5|2410|2404|2413.5|2406.5|2409.5|2403.5|32
1672335600000|2022-12-29 17:40:00|2410.5|2404.5|2411.8|2405.8|2413.3|2407.3|2410.5|2404.5|37
1672335900000|2022-12-29 17:45:00|2412|2406|2411.8|2405.8|2413.3|2407.3|2411.5|2405.5|43
1672336200000|2022-12-29 17:50:00|2412|2406|2410.3|2404.3|2412|2406|2409.5|2403.5|16
1672336500000|2022-12-29 17:55:00|2411.8|2402.8|2411.5|2402.5|2412.3|2403.3|2411|2402|16
1672336800000|2022-12-29 18:00:00|2411.8|2402.8|2412.5|2403.5|2412.5|2403.5|2411|2402|22
1672337100000|2022-12-29 18:05:00|2412.3|2403.3|2411.8|2402.8|2412.3|2403.3|2411.5|2402.5|18
1672337400000|2022-12-29 18:10:00|2411.5|2402.5|2412.3|2403.3|2413|2404|2411.3|2402.3|27
1672337700000|2022-12-29 18:15:00|2412|2403|2412.8|2403.8|2413|2404|2412|2403|12
1672338000000|2022-12-29 18:20:00|2414.3|2405.3|2413.5|2404.5|2414.3|2405.3|2413|2404|14
1672338300000|2022-12-29 18:25:00|2413.3|2404.3|2413|2404|2413.3|2404.3|2412.5|2403.5|43
1672338600000|2022-12-29 18:30:00|2412.5|2403.5|2412|2403|2413.5|2404.5|2412|2403|39
1672338900000|2022-12-29 18:35:00|2411.5|2402.5|2411.8|2402.8|2412|2403|2411.3|2402.3|20
1672339200000|2022-12-29 18:40:00|2412|2403|2413|2404|2413|2404|2411.8|2402.8|7
1672339500000|2022-12-29 18:45:00|2412.5|2403.5|2412.8|2403.8|2413|2404|2412.5|2403.5|5
1672339800000|2022-12-29 18:50:00|2413|2404|2413.5|2404.5|2413.5|2404.5|2412|2403|14
1672340100000|2022-12-29 18:55:00|2416.5|2401.5|2418.3|2403.3|2418.3|2403.3|2416.5|2401.5|7
1672362000000|2022-12-30 01:00:00|2416.3|2398.3|2413.8|2395.8|2416.3|2398.3|2413.8|2395.8|7
1672362300000|2022-12-30 01:05:00|2413.5|2395.5|2414.8|2396.8|2415.8|2397.8|2413.5|2395.5|10
1672362600000|2022-12-30 01:10:00|2414.5|2396.5|2414.3|2396.3|2414.5|2396.5|2414.3|2396.3|2
1672362900000|2022-12-30 01:15:00|2414.8|2396.8|2415.3|2397.3|2415.8|2397.8|2413.8|2395.8|8
1672363200000|2022-12-30 01:20:00|2415.8|2397.8|2415|2397|2416.3|2398.3|2413.8|2395.8|10
1672363500000|2022-12-30 01:25:00|2414.8|2396.8|2416.3|2398.3|2416.8|2398.8|2413.8|2395.8|11
1672363800000|2022-12-30 01:30:00|2415.3|2397.3|2417.3|2399.3|2417.3|2399.3|2415|2397|24
1672364100000|2022-12-30 01:35:00|2416.5|2398.5|2416.5|2398.5|2417.3|2399.3|2416.5|2398.5|5
1672364400000|2022-12-30 01:40:00|2415.8|2397.8|2415.3|2397.3|2416|2398|2414.8|2396.8|12
1672364700000|2022-12-30 01:45:00|2416|2398|2415.5|2397.5|2416|2398|2415.5|2397.5|2
1672365000000|2022-12-30 01:50:00|2415.8|2397.8|2415.8|2397.8|2416|2398|2415.5|2397.5|6
1672365300000|2022-12-30 01:55:00|2415.5|2397.5|2417.8|2399.8|2417.8|2399.8|2415.5|2397.5|9
1672365600000|2022-12-30 02:00:00|2417.3|2399.3|2414.8|2396.8|2417.3|2399.3|2414.8|2396.8|6
1672365900000|2022-12-30 02:05:00|2415.3|2397.3|2415.5|2397.5|2415.5|2397.5|2415.3|2397.3|4
1672366200000|2022-12-30 02:10:00|2415.3|2397.3|2411.8|2393.8|2415.3|2397.3|2411.8|2393.8|14
1672366500000|2022-12-30 02:15:00|2412.5|2394.5|2412|2394|2413.3|2395.3|2412|2394|7
1672366800000|2022-12-30 02:20:00|2411.3|2393.3|2411|2393|2411.3|2393.3|2411|2393|2
1672367100000|2022-12-30 02:25:00|2411.3|2393.3|2411.3|2393.3|2411.5|2393.5|2411|2393|5
1672367400000|2022-12-30 02:30:00|2411.8|2393.8|2413.3|2395.3|2413.3|2395.3|2411.3|2393.3|8
1672367700000|2022-12-30 02:35:00|2412.5|2394.5|2412.8|2394.8|2413.3|2395.3|2412|2394|8
1672368000000|2022-12-30 02:40:00|2413.8|2395.8|2413|2395|2413.8|2395.8|2413|2395|2
1672368300000|2022-12-30 02:45:00|2413.8|2395.8|2415.3|2397.3|2415.8|2397.8|2413.5|2395.5|10
1672368600000|2022-12-30 02:50:00|2414.5|2396.5|2413.5|2395.5|2414.5|2396.5|2413.5|2395.5|5
1672368900000|2022-12-30 02:55:00|2413.8|2395.8|2414.3|2396.3|2414.8|2396.8|2413.3|2395.3|5
1672369200000|2022-12-30 03:00:00|2415|2397|2416|2398|2416|2398|2415|2397|3
1672369500000|2022-12-30 03:05:00|2415.8|2397.8|2417.5|2399.5|2417.5|2399.5|2414.8|2396.8|12
1672369800000|2022-12-30 03:10:00|2416.8|2398.8|2414.3|2396.3|2416.8|2398.8|2414|2396|5
1672370100000|2022-12-30 03:15:00|2414.8|2396.8|2413.5|2395.5|2415.5|2397.5|2412.3|2394.3|9
1672370400000|2022-12-30 03:20:00|2413.8|2395.8|2414.5|2396.5|2415|2397|2413.8|2395.8|6
1672370700000|2022-12-30 03:25:00|2415|2397|2412.8|2394.8|2415|2397|2412.8|2394.8|9
1672371000000|2022-12-30 03:30:00|2413.3|2395.3|2414|2396|2414|2396|2413.3|2395.3|5
1672371300000|2022-12-30 03:35:00|2414.3|2396.3|2414.3|2396.3|2415.5|2397.5|2414.3|2396.3|8
1672371600000|2022-12-30 03:40:00|2414|2396|2414.8|2396.8|2414.8|2396.8|2414|2396|3
1672371900000|2022-12-30 03:45:00|2415|2397|2414.5|2396.5|2415|2397|2413.5|2395.5|6
1672372200000|2022-12-30 03:50:00|2414|2396|2414|2396|2414.5|2396.5|2413.5|2395.5|7
1672372500000|2022-12-30 03:55:00|2414.3|2396.3|2413|2395|2414.8|2396.8|2413|2395|6
1672372800000|2022-12-30 04:00:00|2412.5|2394.5|2412.5|2394.5|2412.8|2394.8|2412.5|2394.5|3
1672373100000|2022-12-30 04:05:00|2412|2394|2413.5|2395.5|2413.5|2395.5|2412|2394|4
1672373400000|2022-12-30 04:10:00|2413.3|2395.3|2413.8|2395.8|2414|2396|2413|2395|5
1672373700000|2022-12-30 04:15:00|2414.3|2396.3|2413.5|2395.5|2414.3|2396.3|2413.5|2395.5|4
1672374000000|2022-12-30 04:20:00|2413|2395|2413|2395|2413.8|2395.8|2413|2395|8
1672374300000|2022-12-30 04:25:00|2413.5|2395.5|2414|2396|2414.3|2396.3|2413.5|2395.5|4
1672374600000|2022-12-30 04:30:00|2413.8|2395.8|2413.5|2395.5|2414.3|2396.3|2413.5|2395.5|4
1672374900000|2022-12-30 04:35:00|2413.8|2395.8|2413.5|2395.5|2414.3|2396.3|2413.5|2395.5|3
1672375200000|2022-12-30 04:40:00|2414.3|2396.3|2414|2396|2414.3|2396.3|2413.5|2395.5|3
1672375500000|2022-12-30 04:45:00|2414.3|2396.3|2413.8|2395.8|2414.3|2396.3|2413.5|2395.5|6
1672375800000|2022-12-30 04:50:00|2413.3|2395.3|2413|2395|2413.8|2395.8|2413|2395|3
1672376100000|2022-12-30 04:55:00|2413.5|2395.5|2413.8|2395.8|2413.8|2395.8|2413.5|2395.5|4
1672376400000|2022-12-30 05:00:00|2414.3|2396.3|2412.8|2394.8|2414.3|2396.3|2412.8|2394.8|3
1672376700000|2022-12-30 05:05:00|2413|2395|2412.8|2394.8|2413|2395|2412.8|2394.8|2
1672377000000|2022-12-30 05:10:00|2413|2395|2415.5|2397.5|2415.8|2397.8|2413|2395|4
1672377600000|2022-12-30 05:20:00|2415.8|2397.8|2415|2397|2416.5|2398.5|2414.8|2396.8|5
1672377900000|2022-12-30 05:25:00|2414.8|2396.8|2414.5|2396.5|2414.8|2396.8|2413.8|2395.8|4
1672378200000|2022-12-30 05:30:00|2415|2397|2414.5|2396.5|2415.3|2397.3|2414.5|2396.5|7
1672378500000|2022-12-30 05:35:00|2414.8|2396.8|2415|2397|2415.3|2397.3|2414.5|2396.5|6
1672378800000|2022-12-30 05:40:00|2415.5|2397.5|2416|2398|2417|2399|2415.5|2397.5|7
1672379100000|2022-12-30 05:45:00|2415.3|2397.3|2415.5|2397.5|2416|2398|2415.3|2397.3|6
1672379400000|2022-12-30 05:50:00|2415.8|2397.8|2413|2395|2416|2398|2412.5|2394.5|7
1672379700000|2022-12-30 05:55:00|2413.3|2395.3|2414.5|2396.5|2414.8|2396.8|2412|2394|11
1672380000000|2022-12-30 06:00:00|2414|2396|2415|2397|2415.3|2397.3|2414|2396|6
1672380300000|2022-12-30 06:05:00|2414.3|2396.3|2414.8|2396.8|2414.8|2396.8|2414.3|2396.3|3
1672380600000|2022-12-30 06:10:00|2415.5|2397.5|2416|2398|2416|2398|2415.5|2397.5|4
1672380900000|2022-12-30 06:15:00|2415.8|2397.8|2415.8|2397.8|2415.8|2397.8|2415.8|2397.8|1
1672381200000|2022-12-30 06:20:00|2415.5|2397.5|2414.8|2396.8|2415.5|2397.5|2414.8|2396.8|2
1672381500000|2022-12-30 06:25:00|2415|2397|2415|2397|2415.3|2397.3|2414.5|2396.5|4
1672381800000|2022-12-30 06:30:00|2415.3|2397.3|2415.3|2397.3|2415.8|2397.8|2415.3|2397.3|3
1672382100000|2022-12-30 06:35:00|2416.3|2398.3|2418.5|2400.5|2419.3|2401.3|2416.3|2398.3|8
1672382400000|2022-12-30 06:40:00|2419.3|2401.3|2419.8|2401.8|2420|2402|2418.8|2400.8|7
1672382700000|2022-12-30 06:45:00|2420.5|2402.5|2419.8|2401.8|2420.5|2402.5|2418.3|2400.3|10
1672383000000|2022-12-30 06:50:00|2419|2401|2419.3|2401.3|2419.3|2401.3|2418.3|2400.3|6
1672383300000|2022-12-30 06:55:00|2418.8|2400.8|2419.3|2401.3|2419.8|2401.8|2417.5|2399.5|10
1672383600000|2022-12-30 07:00:00|2419.5|2401.5|2422.5|2404.5|2422.5|2404.5|2418.3|2400.3|9
1672383900000|2022-12-30 07:05:00|2423|2405|2421.3|2403.3|2423|2405|2420.5|2402.5|9
1672384200000|2022-12-30 07:10:00|2420.8|2402.8|2421|2403|2421|2403|2420.8|2402.8|2
1672384500000|2022-12-30 07:15:00|2421.3|2403.3|2420.8|2402.8|2421.3|2403.3|2420.5|2402.5|4
1672384800000|2022-12-30 07:20:00|2421|2403|2419.8|2401.8|2421.3|2403.3|2419.3|2401.3|6
1672385100000|2022-12-30 07:25:00|2420|2402|2419.5|2401.5|2420|2402|2418|2400|8
1672385400000|2022-12-30 07:30:00|2418.8|2400.8|2420.3|2402.3|2420.8|2402.8|2418.8|2400.8|6
1672385700000|2022-12-30 07:35:00|2420.5|2402.5|2419.5|2401.5|2420.5|2402.5|2418|2400|14
1672386000000|2022-12-30 07:40:00|2419.8|2401.8|2418.8|2400.8|2421.3|2403.3|2418.5|2400.5|12
1672386300000|2022-12-30 07:45:00|2418.5|2400.5|2421|2403|2421|2403|2418.5|2400.5|8
1672386600000|2022-12-30 07:50:00|2421.3|2403.3|2421.8|2403.8|2421.8|2403.8|2419.5|2401.5|11
1672386900000|2022-12-30 07:55:00|2415.3|2409.3|2414.3|2408.3|2416.5|2410.5|2414.3|2408.3|29
1672387200000|2022-12-30 08:00:00|2413.8|2407.8|2416.3|2410.3|2416.8|2410.8|2412.3|2406.3|59
1672387500000|2022-12-30 08:05:00|2416|2410|2422|2416|2422|2416|2416|2410|43
1672387800000|2022-12-30 08:10:00|2422.3|2416.3|2420.8|2414.8|2422.5|2416.5|2419.8|2413.8|51
1672388100000|2022-12-30 08:15:00|2421|2415|2423.5|2417.5|2425.8|2419.8|2421|2415|61
1672388400000|2022-12-30 08:20:00|2423.3|2417.3|2421.5|2415.5|2424|2418|2419.8|2413.8|52
1672388700000|2022-12-30 08:25:00|2422|2416|2418.3|2412.3|2422.5|2416.5|2417.8|2411.8|60
1672389000000|2022-12-30 08:30:00|2418.5|2412.5|2419|2413|2420.3|2414.3|2417.8|2411.8|22
1672389300000|2022-12-30 08:35:00|2418.8|2412.8|2417.5|2411.5|2419.3|2413.3|2417.5|2411.5|22
1672389600000|2022-12-30 08:40:00|2418|2412|2423.3|2417.3|2424.3|2418.3|2418|2412|43
1672389900000|2022-12-30 08:45:00|2422.8|2416.8|2426|2420|2426.8|2420.8|2422.5|2416.5|35
1672390200000|2022-12-30 08:50:00|2425.8|2419.8|2425|2419|2426|2420|2423.3|2417.3|46
1672390500000|2022-12-30 08:55:00|2425.3|2419.3|2424|2418|2426.3|2420.3|2423.3|2417.3|29
1672390800000|2022-12-30 09:00:00|2424.5|2418.5|2423.3|2417.3|2426.5|2420.5|2423.3|2417.3|45
1672391100000|2022-12-30 09:05:00|2423|2417|2424.3|2418.3|2424.8|2418.8|2422|2416|26
1672391400000|2022-12-30 09:10:00|2424.5|2418.5|2423.3|2417.3|2424.5|2418.5|2421.3|2415.3|53
1672391700000|2022-12-30 09:15:00|2423.5|2417.5|2426.8|2420.8|2426.8|2420.8|2422.3|2416.3|31
1672392000000|2022-12-30 09:20:00|2426.5|2420.5|2426.8|2420.8|2428|2422|2425.5|2419.5|46
1672392300000|2022-12-30 09:25:00|2426.3|2420.3|2427.3|2421.3|2427.8|2421.8|2425.3|2419.3|34
1672392600000|2022-12-30 09:30:00|2427.5|2421.5|2426.8|2420.8|2427.8|2421.8|2426.3|2420.3|24
1672392900000|2022-12-30 09:35:00|2427.3|2421.3|2427.8|2421.8|2429.3|2423.3|2427|2421|28
1672393200000|2022-12-30 09:40:00|2428|2422|2428.8|2422.8|2429|2423|2427.8|2421.8|15
1672393500000|2022-12-30 09:45:00|2428.5|2422.5|2422|2416|2429|2423|2420.8|2414.8|69
1672393800000|2022-12-30 09:50:00|2421.8|2415.8|2425.3|2419.3|2426.3|2420.3|2421.8|2415.8|79
1672394100000|2022-12-30 09:55:00|2425|2419|2423.3|2417.3|2425|2419|2422.3|2416.3|34
1672394400000|2022-12-30 10:00:00|2422.8|2416.8|2423.8|2417.8|2423.8|2417.8|2421.3|2415.3|41
1672394700000|2022-12-30 10:05:00|2424|2418|2422.5|2416.5|2425.3|2419.3|2422.5|2416.5|65
1672395000000|2022-12-30 10:10:00|2422.3|2416.3|2418.8|2412.8|2422.3|2416.3|2416|2410|66
1672395300000|2022-12-30 10:15:00|2419|2413|2419.3|2413.3|2421.3|2415.3|2418.8|2412.8|39
1672395600000|2022-12-30 10:20:00|2419|2413|2418.3|2412.3|2419.5|2413.5|2417.5|2411.5|29
1672395900000|2022-12-30 10:25:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|19
1672396200000|2022-12-30 10:30:00|2418.3|2412.3|2417.8|2411.8|2418.5|2412.5|2417.3|2411.3|31
1672396500000|2022-12-30 10:35:00|2417.5|2411.5|2415|2409|2417.8|2411.8|2415|2409|17
1672396800000|2022-12-30 10:40:00|2415.3|2409.3|2417.5|2411.5|2417.8|2411.8|2415|2409|14
1672397100000|2022-12-30 10:45:00|2417.8|2411.8|2416.3|2410.3|2417.8|2411.8|2415.8|2409.8|31
1672397400000|2022-12-30 10:50:00|2415.5|2409.5|2415.5|2409.5|2416.5|2410.5|2415.3|2409.3|23
1672397700000|2022-12-30 10:55:00|2415.3|2409.3|2413.3|2407.3|2416.8|2410.8|2413.3|2407.3|25
1672398000000|2022-12-30 11:00:00|2413|2407|2415.3|2409.3|2416.3|2410.3|2413|2407|36
1672398300000|2022-12-30 11:05:00|2415.5|2409.5|2414.8|2408.8|2415.8|2409.8|2413.5|2407.3|17
1672398600000|2022-12-30 11:10:00|2414.3|2408.3|2416.5|2410.5|2416.5|2410.5|2413.3|2407.3|27
1672398900000|2022-12-30 11:15:00|2416.8|2410.8|2415.3|2409.3|2417.5|2411.5|2415.3|2409.3|18
1672399200000|2022-12-30 11:20:00|2415.8|2409.8|2414.3|2408.3|2415.8|2409.8|2414.3|2408.3|26
1672399500000|2022-12-30 11:25:00|2414.5|2408.5|2417.5|2411.5|2418|2412|2414.5|2408.5|34
1672399800000|2022-12-30 11:30:00|2417.3|2411.3|2416.8|2410.8|2418|2412|2416.3|2410.3|18
1672400100000|2022-12-30 11:35:00|2417|2411|2420.5|2414.5|2420.8|2414.8|2416.5|2410.5|51
1672400400000|2022-12-30 11:40:00|2420.3|2414.3|2423.3|2417.3|2423.8|2417.8|2419.8|2413.8|22
1672400700000|2022-12-30 11:45:00|2423.5|2417.5|2425.8|2419.8|2426.8|2420.8|2423.3|2417.3|36
1672401000000|2022-12-30 11:50:00|2425.5|2419.5|2425.5|2419.5|2426.5|2420.5|2424.5|2418.5|54
1672401300000|2022-12-30 11:55:00|2425.3|2419.3|2422.3|2416.3|2425.5|2419.5|2421|2415|43
1672401600000|2022-12-30 12:00:00|2422.5|2416.5|2420.5|2414.5|2422.5|2416.5|2420.3|2414.3|29
1672401900000|2022-12-30 12:05:00|2420.3|2414.3|2421|2415|2421|2415|2419.8|2413.8|24
1672402200000|2022-12-30 12:10:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2420.8|2414.8|10
1672402500000|2022-12-30 12:15:00|2420.8|2414.8|2418|2412|2421.5|2415.5|2417.8|2411.8|48
1672402800000|2022-12-30 12:20:00|2417.8|2411.8|2415.3|2409.3|2418.3|2412.3|2415|2409|47
1672403100000|2022-12-30 12:25:00|2415.8|2409.8|2413.5|2407.5|2416.8|2410.8|2413.3|2407.3|29
1672403400000|2022-12-30 12:30:00|2413.3|2407.3|2409.5|2403.5|2413.5|2407.5|2409.5|2403.5|70
1672403700000|2022-12-30 12:35:00|2409|2403|2408.8|2402.8|2411.3|2405.3|2408.5|2402.5|82
1672404000000|2022-12-30 12:40:00|2408.5|2402.5|2410.3|2404.3|2410.5|2404.5|2408|2402|41
1672404300000|2022-12-30 12:45:00|2410.5|2404.5|2412.3|2406.3|2413.5|2407.5|2410.3|2404.3|52
1672404600000|2022-12-30 12:50:00|2412|2406|2409.3|2403.3|2412.8|2406.8|2408.5|2402.5|47
1672404900000|2022-12-30 12:55:00|2409.5|2403.5|2398.3|2392.3|2409.5|2403.5|2397.5|2391.5|107
1672405200000|2022-12-30 13:00:00|2398.5|2392.5|2402.3|2396.3|2403.8|2397.8|2397.8|2391.8|98
1672405500000|2022-12-30 13:05:00|2401.8|2395.8|2402.3|2396.3|2403.5|2397.5|2400.5|2394.5|52
1672405800000|2022-12-30 13:10:00|2402|2396|2400.5|2394.5|2402.8|2396.8|2400.3|2394.3|44
1672406100000|2022-12-30 13:15:00|2400.3|2394.3|2396.3|2390.3|2402.5|2396.5|2395.8|2389.8|63
1672406400000|2022-12-30 13:20:00|2396|2390|2392.3|2386.3|2397.3|2391.3|2392.3|2386.3|63
1672406700000|2022-12-30 13:25:00|2392|2386|2394|2388|2394.5|2388.5|2390.3|2384.3|105
1672407000000|2022-12-30 13:30:00|2394.3|2388.3|2395|2389|2396.3|2390.3|2394.3|2388.3|59
1672407300000|2022-12-30 13:35:00|2395.3|2389.3|2396|2390|2397.8|2391.8|2393.5|2387.5|50
1672407600000|2022-12-30 13:40:00|2396.3|2390.3|2397.3|2391.3|2399.3|2393.3|2396|2390|51
1672407900000|2022-12-30 13:45:00|2397|2391|2398.5|2392.5|2398.8|2392.8|2394.3|2388.3|89
1672408200000|2022-12-30 13:50:00|2398.8|2392.8|2397|2391|2399.8|2393.8|2396|2390|58
1672408500000|2022-12-30 13:55:00|2397.5|2391.5|2397|2391|2400.8|2394.8|2396.8|2390.8|58
1672408800000|2022-12-30 14:00:00|2396.8|2390.8|2393|2387|2397|2391|2392.5|2386.5|93
1672409100000|2022-12-30 14:05:00|2392.8|2386.8|2395|2389|2395.3|2389.3|2390.5|2384.5|67
1672409400000|2022-12-30 14:10:00|2394.8|2388.8|2398.8|2392.8|2400.3|2394.3|2394.5|2388.5|63
1672409700000|2022-12-30 14:15:00|2398.5|2392.5|2397.8|2391.8|2399.5|2393.5|2397.5|2391.5|63
1672410000000|2022-12-30 14:20:00|2398|2392|2400.3|2394.3|2401.3|2395.3|2397.8|2391.8|41
1672410300000|2022-12-30 14:25:00|2400|2394|2398.5|2392.5|2400.5|2394.5|2397.3|2391.3|83
1672410600000|2022-12-30 14:30:00|2398.3|2392.3|2400.5|2394.5|2400.8|2394.8|2397.8|2391.8|155
1672410900000|2022-12-30 14:35:00|2400.3|2394.3|2399.3|2393.3|2400.3|2394.3|2398|2392|112
1672411200000|2022-12-30 14:40:00|2399|2393|2396.5|2390.5|2399.3|2393.3|2396.3|2390.3|105
1672411500000|2022-12-30 14:45:00|2396.8|2390.8|2395.5|2389.5|2397.8|2391.8|2394.3|2388.3|115
1672411800000|2022-12-30 14:50:00|2395.3|2389.3|2403.3|2397.3|2403.3|2397.3|2395|2389|117
1672412100000|2022-12-30 14:55:00|2403|2397|2400.3|2394.3|2403|2397|2399.5|2393.5|136
1672412400000|2022-12-30 15:00:00|2400.5|2394.5|2395.3|2389.3|2401|2395|2395.3|2389.3|116
1672412700000|2022-12-30 15:05:00|2395|2389|2388.5|2382.5|2395|2389|2388.5|2382.5|107
1672413000000|2022-12-30 15:10:00|2388.3|2382.3|2388.8|2382.8|2390.8|2384.8|2388|2382|96
1672413300000|2022-12-30 15:15:00|2388.5|2382.5|2389.5|2383.5|2389.8|2383.8|2387.8|2381.8|34
1672413600000|2022-12-30 15:20:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|56
1672413900000|2022-12-30 15:25:00|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2384.8|2378.8|103
1672414200000|2022-12-30 15:30:00|2389.3|2383.3|2381|2375|2389.3|2383.3|2380.8|2374.8|93
1672414500000|2022-12-30 15:35:00|2380.8|2374.8|2380.3|2374.3|2383|2377|2380|2374|56
1672414800000|2022-12-30 15:40:00|2380|2374|2382.8|2376.8|2385|2379|2380|2374|50
1672415100000|2022-12-30 15:45:00|2382.3|2376.3|2380|2374|2382.3|2376.3|2379.8|2373.8|79
1672415400000|2022-12-30 15:50:00|2379.8|2373.8|2378.5|2372.5|2381.3|2375.3|2378.3|2372.3|77
1672415700000|2022-12-30 15:55:00|2378.3|2372.3|2380.3|2374.3|2382.3|2376.3|2377.3|2371.3|72
1672416000000|2022-12-30 16:00:00|2379.8|2373.8|2384.5|2378.5|2386.3|2380.3|2378.8|2372.8|137
1672416300000|2022-12-30 16:05:00|2384.3|2378.3|2384.5|2378.5|2386.5|2380.5|2381|2375|94
1672416600000|2022-12-30 16:10:00|2384.8|2378.8|2380.5|2374.5|2385|2379|2379.5|2373.5|96
1672416900000|2022-12-30 16:15:00|2380|2374|2382.5|2376.5|2386|2380|2379.3|2373.3|103
1672417200000|2022-12-30 16:20:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2379.5|2373.5|71
1672417500000|2022-12-30 16:25:00|2381.3|2375.3|2382.3|2376.3|2383|2377|2379.8|2373.8|86
1672417800000|2022-12-30 16:30:00|2382|2376|2380.3|2374.3|2385|2379|2379|2373|102
1672418100000|2022-12-30 16:35:00|2380.8|2374.8|2380.5|2374.5|2381|2375|2379.3|2373.3|45
1672418400000|2022-12-30 16:40:00|2380.3|2374.3|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|27
1672418700000|2022-12-30 16:45:00|2380.5|2374.5|2380|2374|2380.8|2374.8|2379.3|2373.3|17
1672419000000|2022-12-30 16:50:00|2380.3|2374.3|2380.5|2374.5|2381.5|2375.5|2379.5|2373.5|34
1672419300000|2022-12-30 16:55:00|2380.3|2374.3|2380|2374|2381.8|2375.8|2378.5|2372.5|39
1672419600000|2022-12-30 17:00:00|2380.3|2374.3|2378.8|2372.8|2380.8|2374.8|2377.8|2371.8|38
1672419900000|2022-12-30 17:05:00|2379|2373|2379|2373|2380.5|2374.5|2378|2372|32
1672420200000|2022-12-30 17:10:00|2378.8|2372.8|2382.3|2376.3|2382.5|2376.5|2378.8|2372.8|43
1672420500000|2022-12-30 17:15:00|2382.5|2376.5|2383|2377|2383.8|2377.8|2382|2376|32
1672420800000|2022-12-30 17:20:00|2383.3|2377.3|2381.3|2375.3|2383.3|2377.3|2380.5|2374.5|45
1672421100000|2022-12-30 17:25:00|2381|2375|2382.8|2376.8|2382.8|2376.8|2380.8|2374.8|33
1672421400000|2022-12-30 17:30:00|2383|2377|2382.3|2376.3|2383|2377|2381.8|2375.8|29
1672421700000|2022-12-30 17:35:00|2382|2376|2381.8|2375.8|2383|2377|2381.8|2375.8|31
1672422000000|2022-12-30 17:40:00|2381.5|2375.5|2384.3|2378.3|2384.5|2378.5|2381.5|2375.5|36
1672422300000|2022-12-30 17:45:00|2384|2378|2383.5|2377.5|2384.3|2378.3|2382.8|2376.8|65
1672422600000|2022-12-30 17:50:00|2383.3|2377.3|2384.3|2378.3|2384.3|2378.3|2382.8|2376.8|32
1672422900000|2022-12-30 17:55:00|2385|2377.5|2385.8|2378.3|2386.8|2379.3|2384.8|2377.3|45
1672423200000|2022-12-30 18:00:00|2385.5|2378|2386.5|2379|2388.3|2380.8|2384.3|2376.8|70
1672423500000|2022-12-30 18:05:00|2386.3|2378.8|2385|2377.5|2386.5|2379|2384.8|2377.3|56
1672423800000|2022-12-30 18:10:00|2384.8|2377.3|2385.8|2378.3|2385.8|2378.3|2384.8|2377.3|26
1672424100000|2022-12-30 18:15:00|2385.5|2378|2385.3|2377.8|2385.8|2378.3|2385|2377.5|38
1672424400000|2022-12-30 18:20:00|2385|2377.5|2384.5|2377|2385.3|2377.8|2383|2375.5|51
1672424700000|2022-12-30 18:25:00|2384.3|2376.8|2384|2376.5|2384.8|2377.3|2383.3|2375.8|20
1672425000000|2022-12-30 18:30:00|2384.3|2376.8|2383.8|2376.3|2384.3|2376.8|2383.5|2376|40
1672425300000|2022-12-30 18:35:00|2383.5|2376|2383.8|2376.3|2383.8|2376.3|2383.5|2376|36
1672425600000|2022-12-30 18:40:00|2384.3|2376.8|2384|2376.5|2384.3|2376.8|2383.5|2376|19
1672425900000|2022-12-30 18:45:00|2384.3|2376.8|2384.8|2377.3|2384.8|2377.3|2382.8|2375.3|45
1672426200000|2022-12-30 18:50:00|2385|2377.5|2390.3|2382.8|2390.3|2382.8|2384.5|2377|43
1672426500000|2022-12-30 18:55:00|2390|2382.5|2393.8|2378.8|2396.3|2382.5|2389.8|2374.8|31
1672707600000|2023-01-03 01:00:00|2398.3|2383.3|2388.8|2373.8|2400.5|2385.5|2388.8|2373.8|40
1672707900000|2023-01-03 01:05:00|2388|2373|2388.8|2373.8|2391.3|2376.3|2385.5|2370.5|65
1672708200000|2023-01-03 01:10:00|2388.3|2373.3|2392.5|2377.5|2395.5|2379.5|2386.8|2371.8|62
1672708500000|2023-01-03 01:15:00|2393.3|2378.3|2398|2383|2398|2383|2391|2376|31
1672708800000|2023-01-03 01:20:00|2398.3|2383.3|2388.8|2373.8|2398.3|2383.3|2387|2372|25
1672709100000|2023-01-03 01:25:00|2388.3|2373.3|2386.5|2371.5|2390.5|2375.5|2385.5|2370.5|33
1672709400000|2023-01-03 01:30:00|2386|2371|2388.5|2373.5|2390.5|2375.5|2382.3|2367.3|61
1672709700000|2023-01-03 01:35:00|2389.8|2374.8|2389|2374|2391.5|2376.5|2389|2374|18
1672710000000|2023-01-03 01:40:00|2388.5|2373.5|2389.3|2374.3|2391.8|2376.8|2388.3|2373.3|31
1672710300000|2023-01-03 01:45:00|2389|2374|2383.5|2368.5|2389|2374|2382.5|2367.5|47
1672710600000|2023-01-03 01:50:00|2384.5|2369.5|2390.3|2375.3|2390.3|2375.3|2383.8|2368.8|26
1672710900000|2023-01-03 01:55:00|2390.8|2375.8|2389|2374|2390.8|2375.8|2385.8|2370.8|33
1672711200000|2023-01-03 02:00:00|2388.5|2373.5|2392|2377|2392|2377|2388.5|2373.5|20
1672711500000|2023-01-03 02:05:00|2392.5|2377.5|2392.5|2377.5|2394|2379|2391|2376|28
1672711800000|2023-01-03 02:10:00|2391.8|2376.8|2391|2376|2392.5|2377.5|2389.8|2374.8|28
1672712100000|2023-01-03 02:15:00|2390.5|2375.5|2394.5|2379.5|2395.3|2380.3|2390.5|2375.5|14
1672712400000|2023-01-03 02:20:00|2394.8|2379.8|2395|2380|2396.5|2381.5|2393.5|2378.5|16
1672712700000|2023-01-03 02:25:00|2395.5|2380.5|2399.8|2384.8|2399.8|2384.8|2395.5|2380.5|9
1672713000000|2023-01-03 02:30:00|2399.3|2384.3|2398.5|2383.5|2399.3|2384.3|2394.8|2379.8|33
1672713300000|2023-01-03 02:35:00|2399|2384|2396.5|2381.5|2399.5|2384.5|2394|2379|27
1672713600000|2023-01-03 02:40:00|2397|2382|2398|2383|2398.8|2383.8|2395.3|2380.3|20
1672713900000|2023-01-03 02:45:00|2398.5|2383.5|2401|2386|2401|2386|2398.5|2383.5|10
1672714200000|2023-01-03 02:50:00|2400.3|2385.3|2396|2381|2401|2386|2396|2381|11
1672714500000|2023-01-03 02:55:00|2396.5|2381.5|2396.8|2381.8|2398|2383|2394.5|2379.5|18
1672714800000|2023-01-03 03:00:00|2397.3|2382.3|2397.5|2382.5|2398|2383|2396.3|2381.3|24
1672715100000|2023-01-03 03:05:00|2398|2383|2403|2388|2403|2388|2398|2383|27
1672715400000|2023-01-03 03:10:00|2402|2387|2401|2386|2402.8|2387.8|2401|2386|11
1672715700000|2023-01-03 03:15:00|2400.5|2385.5|2396.8|2381.8|2400.5|2385.5|2396.8|2381.8|12
1672716000000|2023-01-03 03:20:00|2397.3|2382.3|2398.5|2383.5|2400|2385|2396|2381|15
1672716300000|2023-01-03 03:25:00|2398.8|2383.8|2397.8|2382.8|2400|2385|2396.3|2381.3|18
1672716600000|2023-01-03 03:30:00|2398.3|2383.3|2397.8|2382.8|2399.5|2384.5|2397|2382|17
1672716900000|2023-01-03 03:35:00|2398.3|2383.3|2394.8|2379.8|2398.3|2383.3|2394.5|2379.5|18
1672717200000|2023-01-03 03:40:00|2395.8|2380.8|2394.8|2379.8|2395.8|2380.8|2394.3|2379.3|9
1672717500000|2023-01-03 03:45:00|2394.3|2379.3|2394.8|2379.8|2394.8|2379.8|2394.3|2379.3|12
1672717800000|2023-01-03 03:50:00|2395.5|2380.5|2394.8|2379.8|2395.8|2380.8|2394.3|2379.3|6
1672718100000|2023-01-03 03:55:00|2394.5|2379.5|2394.5|2379.5|2394.5|2379.5|2394.5|2379.5|1
1672718400000|2023-01-03 04:00:00|2394.8|2379.8|2395|2380|2395|2380|2394.8|2379.8|2
1672718700000|2023-01-03 04:05:00|2394.8|2379.8|2394.8|2379.8|2394.8|2379.8|2394.3|2379.3|9
1672719000000|2023-01-03 04:10:00|2394.5|2379.5|2395|2380|2395|2380|2394.5|2379.5|4
1672719300000|2023-01-03 04:15:00|2394.8|2379.8|2395|2380|2395.3|2380.3|2394.8|2379.8|3
1672719600000|2023-01-03 04:20:00|2394.5|2379.5|2394.5|2379.5|2394.8|2379.8|2394|2379|8
1672719900000|2023-01-03 04:25:00|2395|2380|2394.8|2379.8|2395.3|2380.3|2394.8|2379.8|4
1672720200000|2023-01-03 04:30:00|2395|2380|2394.8|2379.8|2395.3|2380.3|2394.8|2379.8|3
1672720500000|2023-01-03 04:35:00|2395|2380|2394.5|2379.5|2395|2380|2394.5|2379.5|2
1672720800000|2023-01-03 04:40:00|2394.3|2379.3|2394.8|2379.8|2395|2380|2393|2378|11
1672721100000|2023-01-03 04:45:00|2395.3|2380.3|2394.5|2379.5|2395.3|2380.3|2394.5|2379.5|3
1672721400000|2023-01-03 04:50:00|2395|2380|2395|2380|2395.3|2380.3|2395|2380|3
1672721700000|2023-01-03 04:55:00|2394.5|2379.5|2392.3|2377.3|2394.5|2379.5|2392.3|2377.3|6
1672722000000|2023-01-03 05:00:00|2392.8|2377.8|2393.8|2378.8|2393.8|2378.8|2392.5|2377.5|4
1672722300000|2023-01-03 05:05:00|2394.3|2379.3|2394|2379|2394.3|2379.3|2393.5|2378.5|3
1672722600000|2023-01-03 05:10:00|2393.8|2378.8|2393.5|2378.5|2394.3|2379.3|2393.5|2378.5|3
1672722900000|2023-01-03 05:15:00|2393.8|2378.8|2391.8|2376.8|2393.8|2378.8|2391.8|2376.8|5
1672723200000|2023-01-03 05:20:00|2392.3|2377.3|2392.8|2377.8|2392.8|2377.8|2392.3|2377.3|2
1672723500000|2023-01-03 05:25:00|2393|2378|2393|2378|2393.3|2378.3|2391.3|2376.3|11
1672723800000|2023-01-03 05:30:00|2393.5|2378.5|2394.5|2379.5|2395.5|2380.5|2392.3|2377.3|23
1672724100000|2023-01-03 05:35:00|2394|2379|2393|2378|2395.3|2380.3|2393|2378|18
1672724400000|2023-01-03 05:40:00|2393.8|2378.8|2395.5|2380.5|2395.5|2380.5|2392.5|2377.5|25
1672724700000|2023-01-03 05:45:00|2395|2380|2397|2382|2397.8|2382.8|2395|2380|12
1672725000000|2023-01-03 05:50:00|2397.3|2382.3|2397.8|2382.8|2398.3|2383.3|2396.8|2381.8|13
1672725300000|2023-01-03 05:55:00|2398.3|2383.3|2395.3|2380.3|2398.3|2383.3|2394.3|2379.3|17
1672725600000|2023-01-03 06:00:00|2395.8|2380.8|2395.3|2380.3|2396.3|2381.3|2394.3|2379.3|21
1672725900000|2023-01-03 06:05:00|2395.8|2380.8|2393.3|2378.3|2395.8|2380.8|2392.3|2377.3|16
1672726200000|2023-01-03 06:10:00|2393.8|2378.8|2394.8|2379.8|2394.8|2379.8|2393.8|2378.8|9
1672726500000|2023-01-03 06:15:00|2395.3|2380.3|2396.3|2381.3|2397.3|2382.3|2395.3|2380.3|14
1672726800000|2023-01-03 06:20:00|2396.8|2381.8|2394.8|2379.8|2396.8|2381.8|2393|2378|22
1672727100000|2023-01-03 06:25:00|2395.3|2380.3|2392.8|2377.8|2395.8|2380.8|2392.5|2377.5|16
1672727400000|2023-01-03 06:30:00|2392.3|2377.3|2391.8|2376.8|2393.5|2378.5|2391.8|2376.8|7
1672727700000|2023-01-03 06:35:00|2392|2377|2391.8|2376.8|2392|2377|2391.3|2376.3|4
1672728000000|2023-01-03 06:40:00|2391.3|2376.3|2391|2376|2391.3|2376.3|2389.5|2374.5|12
1672728300000|2023-01-03 06:45:00|2390.8|2375.8|2389.3|2374.3|2390.8|2375.8|2388.5|2373.5|12
1672728600000|2023-01-03 06:50:00|2389.8|2374.8|2391.5|2376.5|2391.8|2376.8|2389.3|2374.3|9
1672728900000|2023-01-03 06:55:00|2392|2377|2393.8|2378.8|2393.8|2378.8|2392|2377|15
1672729200000|2023-01-03 07:00:00|2394.8|2379.8|2389|2374|2394.8|2379.8|2387.5|2372.5|22
1672729500000|2023-01-03 07:05:00|2388.5|2373.5|2386.5|2371.5|2388.5|2373.5|2385|2370|19
1672729800000|2023-01-03 07:10:00|2387.3|2372.3|2381.8|2366.8|2387.3|2372.3|2381.5|2366.5|23
1672730100000|2023-01-03 07:15:00|2382.3|2367.3|2382.3|2367.3|2382.3|2367.3|2379|2364|23
1672730400000|2023-01-03 07:20:00|2383.5|2368.5|2383.3|2368.3|2387.5|2372.5|2383.3|2368.3|18
1672730700000|2023-01-03 07:25:00|2383.8|2368.8|2383.3|2368.3|2385.3|2370.3|2383|2368|17
1672731000000|2023-01-03 07:30:00|2383.8|2368.8|2384.5|2369.5|2385.8|2370.8|2383.3|2368.3|24
1672731300000|2023-01-03 07:35:00|2384.8|2369.8|2384.3|2369.3|2386|2371|2384.3|2369.3|12
1672731600000|2023-01-03 07:40:00|2385|2370|2382|2367|2385|2370|2381.3|2366.3|14
1672731900000|2023-01-03 07:45:00|2382.8|2367.8|2385.3|2370.3|2385.8|2370.8|2382.8|2367.8|17
1672732200000|2023-01-03 07:50:00|2384.8|2369.8|2384.3|2369.3|2384.8|2369.8|2382.8|2367.8|15
1672732500000|2023-01-03 07:55:00|2379.8|2373.8|2380.3|2374.3|2380.8|2374.8|2378.3|2372.3|45
1672732800000|2023-01-03 08:00:00|2379.5|2373.5|2372.3|2366.3|2381.8|2375.8|2372|2366|142
1672733100000|2023-01-03 08:05:00|2372|2366|2367.3|2361.3|2372.3|2366.3|2365.3|2359.3|99
1672733400000|2023-01-03 08:10:00|2367|2361|2368|2362|2371.5|2365.5|2367|2361|78
1672733700000|2023-01-03 08:15:00|2368.5|2362.5|2365.8|2359.8|2369|2363|2364.8|2358.8|74
1672734000000|2023-01-03 08:20:00|2366|2360|2368.8|2362.8|2368.8|2362.8|2364.8|2358.8|71
1672734300000|2023-01-03 08:25:00|2368.5|2362.5|2370|2364|2372|2366|2368.3|2362.3|94
1672734600000|2023-01-03 08:30:00|2369.8|2363.8|2367|2361|2369.8|2363.8|2364.5|2358.5|76
1672734900000|2023-01-03 08:35:00|2367.3|2361.3|2369.8|2363.8|2371.3|2365.3|2365|2359|65
1672735200000|2023-01-03 08:40:00|2370|2364|2367|2361|2370.3|2364.3|2366.5|2360.5|58
1672735500000|2023-01-03 08:45:00|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2365.8|2359.8|38
1672735800000|2023-01-03 08:50:00|2366.8|2360.8|2360.8|2354.8|2368|2362|2358.8|2352.8|49
1672736100000|2023-01-03 08:55:00|2361.3|2355.3|2366.8|2360.8|2367.3|2361.3|2361.3|2355.3|104
1672736400000|2023-01-03 09:00:00|2367|2361|2367.3|2361.3|2371.3|2365.3|2363.5|2357.5|115
1672736700000|2023-01-03 09:05:00|2367|2361|2363.8|2357.8|2367.5|2361.5|2361.3|2355.3|70
1672737000000|2023-01-03 09:10:00|2363.5|2357.5|2366|2360|2367.5|2361.5|2361.3|2355.3|106
1672737300000|2023-01-03 09:15:00|2366.3|2360.3|2364|2358|2366.3|2360.3|2363.3|2357.3|65
1672737600000|2023-01-03 09:20:00|2363.8|2357.8|2363.3|2357.3|2365.3|2359.3|2361.8|2355.8|54
1672737900000|2023-01-03 09:25:00|2362.8|2356.8|2366.8|2360.8|2366.8|2360.8|2362.8|2356.8|38
1672738200000|2023-01-03 09:30:00|2367|2361|2368.5|2362.5|2369.3|2363.3|2367|2361|37
1672738500000|2023-01-03 09:35:00|2371.8|2365.8|2368.8|2362.8|2371.8|2365.8|2368.8|2362.8|49
1672738800000|2023-01-03 09:40:00|2369|2363|2373|2367|2373.8|2367.8|2369|2363|70
1672739100000|2023-01-03 09:45:00|2373.5|2367.5|2370.8|2364.8|2373.5|2367.5|2369.5|2363.5|58
1672739400000|2023-01-03 09:50:00|2370.5|2364.5|2368.3|2362.3|2370.5|2364.5|2366.5|2360.5|46
1672739700000|2023-01-03 09:55:00|2368.5|2362.5|2368.8|2362.8|2369.8|2363.8|2367.3|2361.3|75
1672740000000|2023-01-03 10:00:00|2368.5|2362.5|2367.5|2361.5|2368.5|2362.5|2366.8|2360.8|37
1672740300000|2023-01-03 10:05:00|2367.8|2361.8|2367|2361|2368.3|2362.3|2366.8|2360.8|19
1672740600000|2023-01-03 10:10:00|2367.3|2361.3|2366|2360|2367.8|2361.8|2365.3|2359.3|48
1672740900000|2023-01-03 10:15:00|2365.8|2359.8|2365.5|2359.5|2366|2360|2365.3|2359.3|41
1672741200000|2023-01-03 10:20:00|2365.3|2359.3|2365|2359|2365.3|2359.3|2364.8|2358.8|14
1672741500000|2023-01-03 10:25:00|2364.8|2358.8|2360.5|2354.5|2364.8|2358.8|2360.5|2354.5|62
1672741800000|2023-01-03 10:30:00|2361.3|2355.3|2363.3|2357.3|2363.5|2357.5|2360.3|2354.3|67
1672742100000|2023-01-03 10:35:00|2363|2357|2362|2356|2364|2358|2360.3|2354.3|31
1672742400000|2023-01-03 10:40:00|2362.5|2356.5|2361|2355|2363.8|2357.8|2360.5|2354.5|41
1672742700000|2023-01-03 10:45:00|2361.3|2355.3|2361.8|2355.8|2362.3|2356.3|2360.3|2354.3|46
1672743000000|2023-01-03 10:50:00|2361.5|2355.5|2361.3|2355.3|2362.5|2356.5|2360.3|2354.3|34
1672743300000|2023-01-03 10:55:00|2361|2355|2359.5|2353.5|2361|2355|2359.3|2353.3|23
1672743600000|2023-01-03 11:00:00|2359.3|2353.3|2360|2354|2360.5|2354.5|2359.3|2353.3|16
1672743900000|2023-01-03 11:05:00|2359.8|2353.8|2361.3|2355.3|2361.3|2355.3|2359.5|2353.5|32
1672744200000|2023-01-03 11:10:00|2361.5|2355.5|2360.5|2354.5|2362|2356|2360.5|2354.5|39
1672744500000|2023-01-03 11:15:00|2360.3|2354.3|2360.3|2354.3|2360.8|2354.8|2359.5|2353.5|19
1672744800000|2023-01-03 11:20:00|2361.5|2355.5|2360.5|2354.5|2361.5|2355.5|2360.5|2354.5|20
1672745100000|2023-01-03 11:25:00|2360.3|2354.3|2359.5|2353.5|2360.3|2354.3|2359.3|2353.3|12
1672745400000|2023-01-03 11:30:00|2359.3|2353.3|2360.3|2354.3|2361.3|2355.3|2359.3|2353.3|15
1672745700000|2023-01-03 11:35:00|2360|2354|2360|2354|2360.3|2354.3|2359.8|2353.8|11
1672746000000|2023-01-03 11:40:00|2360.3|2354.3|2360.8|2354.8|2361.8|2355.8|2359.3|2353.3|38
1672746300000|2023-01-03 11:45:00|2360.5|2354.5|2359.8|2353.8|2360.8|2354.8|2359.8|2353.8|25
1672746600000|2023-01-03 11:50:00|2359.5|2353.5|2360.8|2354.8|2361.8|2355.8|2359.5|2353.5|26
1672746900000|2023-01-03 11:55:00|2361|2355|2359.8|2353.8|2361.3|2355.3|2359.3|2353.3|21
1672747200000|2023-01-03 12:00:00|2360|2354|2360.8|2354.8|2360.8|2354.8|2359.5|2353.5|6
1672747500000|2023-01-03 12:05:00|2361.3|2355.3|2362.3|2356.3|2362.5|2356.5|2361.3|2355.3|23
1672747800000|2023-01-03 12:10:00|2362.5|2356.5|2365.3|2359.3|2367|2361|2362.5|2356.5|142
1672748100000|2023-01-03 12:15:00|2365.5|2359.5|2363.5|2357.5|2365.8|2359.8|2363.5|2357.5|42
1672748400000|2023-01-03 12:20:00|2363.8|2357.8|2364.3|2358.3|2366.5|2360.5|2363.3|2357.3|26
1672748700000|2023-01-03 12:25:00|2364.5|2358.5|2364.8|2358.8|2366|2360|2364|2358|31
1672749000000|2023-01-03 12:30:00|2365|2359|2362.3|2356.3|2365.8|2359.8|2359.5|2353.5|96
1672749300000|2023-01-03 12:35:00|2362.8|2356.8|2358.8|2352.8|2362.8|2356.8|2358.3|2352.3|61
1672749600000|2023-01-03 12:40:00|2358.3|2352.3|2359|2353|2359|2353|2358.3|2352.3|34
1672749900000|2023-01-03 12:45:00|2358.3|2352.3|2360.8|2354.8|2361.3|2355.3|2358|2352|57
1672750200000|2023-01-03 12:50:00|2359.8|2353.8|2359.8|2353.8|2360.8|2354.8|2358.3|2352.3|71
1672750500000|2023-01-03 12:55:00|2360|2354|2368.8|2362.8|2369.3|2363.3|2359.5|2353.5|140
1672750800000|2023-01-03 13:00:00|2369.5|2363.5|2369.3|2363.3|2370.8|2364.8|2366|2360|146
1672751100000|2023-01-03 13:05:00|2368.8|2362.8|2366.8|2360.8|2370.3|2364.3|2365.8|2359.8|93
1672751400000|2023-01-03 13:10:00|2367|2361|2368.5|2362.5|2370|2364|2365.8|2359.8|76
1672751700000|2023-01-03 13:15:00|2368.3|2362.3|2368.5|2362.5|2369.5|2363.5|2367.5|2361.5|57
1672752000000|2023-01-03 13:20:00|2368|2362|2366.3|2360.3|2371.5|2365.5|2365.8|2359.8|76
1672752300000|2023-01-03 13:25:00|2366|2360|2364.8|2358.8|2366.3|2360.3|2364.5|2358.5|60
1672752600000|2023-01-03 13:30:00|2365|2359|2366.8|2360.8|2367.5|2361.5|2365|2359|34
1672752900000|2023-01-03 13:35:00|2367|2361|2368.3|2362.3|2368.8|2362.8|2367|2361|28
1672753200000|2023-01-03 13:40:00|2368|2362|2366.8|2360.8|2368.3|2362.3|2366|2360|47
1672753500000|2023-01-03 13:45:00|2366.5|2360.5|2367.5|2361.5|2368.5|2362.5|2365.3|2359.3|52
1672753800000|2023-01-03 13:50:00|2367.8|2361.8|2368.5|2362.5|2369.3|2363.3|2367.8|2361.8|39
1672754100000|2023-01-03 13:55:00|2369.3|2363.3|2371|2365|2371.3|2365.3|2369.3|2363.3|68
1672754400000|2023-01-03 14:00:00|2370.8|2364.8|2364|2358|2370.8|2364.8|2363.5|2357.5|58
1672754700000|2023-01-03 14:05:00|2363.8|2357.8|2363.8|2357.8|2364.3|2358.3|2362.3|2356.3|51
1672755000000|2023-01-03 14:10:00|2364|2358|2362.8|2356.8|2364.3|2358.3|2362.5|2356.5|42
1672755300000|2023-01-03 14:15:00|2362.5|2356.5|2358.5|2352.5|2362.8|2356.8|2358.3|2352.3|45
1672755600000|2023-01-03 14:20:00|2358.3|2352.3|2358.3|2352.3|2359.3|2353.3|2358|2352|51
1672755900000|2023-01-03 14:25:00|2358.5|2352.5|2358.8|2352.8|2360.3|2354.3|2358|2352|29
1672756200000|2023-01-03 14:30:00|2358.5|2352.5|2359|2353|2360.8|2354.8|2358.3|2352.3|96
1672756500000|2023-01-03 14:35:00|2359.3|2353.3|2360.3|2354.3|2360.3|2354.3|2356.8|2350.8|114
1672756800000|2023-01-03 14:40:00|2360|2354|2357|2351|2361.8|2355.8|2356.8|2350.8|138
1672757100000|2023-01-03 14:45:00|2357.3|2351.3|2354.3|2348.3|2357.5|2351.5|2351.5|2345.5|99
1672757400000|2023-01-03 14:50:00|2354|2348|2349.8|2343.8|2354.3|2348.3|2349.8|2343.8|99
1672757700000|2023-01-03 14:55:00|2350.5|2344.5|2346.8|2340.8|2352.3|2346.3|2346.5|2340.5|130
1672758000000|2023-01-03 15:00:00|2346.5|2340.5|2346.3|2340.3|2349.5|2343.5|2345.8|2339.8|128
1672758300000|2023-01-03 15:05:00|2346.5|2340.5|2343.5|2337.5|2346.8|2340.8|2338.8|2332.8|120
1672758600000|2023-01-03 15:10:00|2343.3|2337.3|2339|2333|2344|2338|2338.3|2332.3|123
1672758900000|2023-01-03 15:15:00|2339.3|2333.3|2338.3|2332.3|2339.8|2333.8|2337|2331|54
1672759200000|2023-01-03 15:20:00|2337.8|2331.8|2339.8|2333.8|2340.5|2334.5|2336.5|2330.5|59
1672759500000|2023-01-03 15:25:00|2339.3|2333.3|2339.5|2333.5|2339.8|2333.8|2336.5|2330.5|64
1672759800000|2023-01-03 15:30:00|2339.8|2333.8|2337.3|2331.3|2341.5|2335.5|2336.5|2330.5|78
1672760100000|2023-01-03 15:35:00|2336.8|2330.8|2337|2331|2337|2331|2332.8|2326.8|99
1672760400000|2023-01-03 15:40:00|2336.8|2330.8|2337|2331|2340.3|2334.3|2335.3|2329.3|91
1672760700000|2023-01-03 15:45:00|2337.3|2331.3|2342.3|2336.3|2343|2337|2337.3|2331.3|115
1672761000000|2023-01-03 15:50:00|2342|2336|2338.8|2332.8|2342|2336|2338|2332|74
1672761300000|2023-01-03 15:55:00|2338.5|2332.5|2340|2334|2340.5|2334.5|2338.3|2332.3|94
1672761600000|2023-01-03 16:00:00|2339.8|2333.8|2333.5|2327.5|2340.5|2334.5|2333.3|2327.3|67
1672761900000|2023-01-03 16:05:00|2333.3|2327.3|2334.5|2328.5|2336|2330|2332.8|2326.8|75
1672762200000|2023-01-03 16:10:00|2334.3|2328.3|2325.8|2319.8|2334.8|2328.8|2325.5|2319.5|87
1672762500000|2023-01-03 16:15:00|2326|2320|2319.8|2313.8|2330|2324|2316.5|2310.5|157
1672762800000|2023-01-03 16:20:00|2319.5|2313.5|2311.8|2305.8|2322.5|2316.5|2310.8|2304.8|184
1672763100000|2023-01-03 16:25:00|2311.5|2305.5|2317|2311|2317|2311|2310.5|2304.5|150
1672763400000|2023-01-03 16:30:00|2317.3|2311.3|2320.8|2314.8|2324.5|2318.5|2308.3|2302.3|281
1672763700000|2023-01-03 16:35:00|2320.5|2314.5|2317.8|2311.8|2322|2316|2316|2310|104
1672764000000|2023-01-03 16:40:00|2318|2312|2321.8|2315.8|2324|2318|2317.8|2311.8|68
1672764300000|2023-01-03 16:45:00|2322|2316|2319.8|2313.8|2323|2317|2319.8|2313.8|157
1672764600000|2023-01-03 16:50:00|2320|2314|2321.5|2315.5|2323.5|2317.5|2318.8|2312.8|100
1672764900000|2023-01-03 16:55:00|2321.3|2315.3|2320.5|2314.5|2323.3|2317.3|2319|2313|79
1672765200000|2023-01-03 17:00:00|2320.3|2314.3|2320|2314|2320.5|2314.5|2316.8|2310.8|56
1672765500000|2023-01-03 17:05:00|2319.8|2313.8|2319.3|2313.3|2321|2315|2318.3|2312.3|41
1672765800000|2023-01-03 17:10:00|2318.8|2312.8|2313.8|2307.8|2318.8|2312.8|2313.5|2307.5|41
1672766100000|2023-01-03 17:15:00|2314|2308|2314|2308|2314.5|2308.5|2313.5|2307.5|25
1672766400000|2023-01-03 17:20:00|2314.3|2308.3|2316.3|2310.3|2317.5|2311.5|2314|2308|46
1672766700000|2023-01-03 17:25:00|2316.5|2310.5|2317|2311|2317.5|2311.5|2315.8|2309.8|32
1672767000000|2023-01-03 17:30:00|2316.3|2310.3|2316|2310|2317.3|2311.3|2315.5|2309.5|41
1672767300000|2023-01-03 17:35:00|2316.3|2310.3|2316|2310|2316.5|2310.5|2315.5|2309.5|29
1672767600000|2023-01-03 17:40:00|2316.3|2310.3|2314|2308|2317|2311|2313.8|2307.8|58
1672767900000|2023-01-03 17:45:00|2313.8|2307.8|2313|2307|2313.8|2307.8|2312|2306|107
1672768200000|2023-01-03 17:50:00|2313.3|2307.3|2315.3|2309.3|2316|2310|2313.3|2307.3|42
1672768500000|2023-01-03 17:55:00|2315|2309|2316.1|2310.1|2316.6|2310.6|2314.4|2308.4|61
1672768800000|2023-01-03 18:00:00|2316.4|2310.4|2316.6|2310.6|2316.9|2310.9|2314.6|2308.6|59
1672769100000|2023-01-03 18:05:00|2316.4|2310.4|2317.6|2311.6|2317.9|2311.9|2316.1|2310.1|28
1672769400000|2023-01-03 18:10:00|2317.4|2311.4|2314.4|2308.4|2317.6|2311.6|2313.6|2307.6|72
1672769700000|2023-01-03 18:15:00|2314.1|2308.1|2313.6|2307.6|2316.1|2310.1|2313.4|2307.4|45
1672770000000|2023-01-03 18:20:00|2314.4|2308.4|2318.9|2312.9|2318.9|2312.9|2314.4|2308.4|26
1672770300000|2023-01-03 18:25:00|2318.6|2312.6|2317.6|2311.6|2319.1|2313.1|2317.4|2311.4|16
1672770600000|2023-01-03 18:30:00|2317.4|2311.4|2318.1|2312.1|2318.4|2312.4|2317.1|2311.1|35
1672770900000|2023-01-03 18:35:00|2317.9|2311.9|2317.4|2311.4|2318.6|2312.6|2317.1|2311.1|44
1672771200000|2023-01-03 18:40:00|2317.6|2311.6|2317.6|2311.6|2317.9|2311.9|2317.4|2311.4|9
1672771500000|2023-01-03 18:45:00|2317.9|2311.9|2317.9|2311.9|2318.1|2312.1|2317.6|2311.6|13
1672771800000|2023-01-03 18:50:00|2317.6|2311.6|2319.6|2313.6|2320.1|2314.1|2317.6|2311.6|11
1672772100000|2023-01-03 18:55:00|2319.4|2313.4|2323.8|2308.8|2323.8|2313.4|2319.1|2308.5|6
1672794000000|2023-01-04 01:00:00|2324.3|2318.3|2322.8|2316.8|2326|2320|2321.3|2315.3|43
1672794300000|2023-01-04 01:05:00|2323|2317|2325.8|2319.8|2327.5|2321.5|2320.8|2314.8|44
1672794600000|2023-01-04 01:10:00|2326|2320|2327.5|2321.5|2327.5|2321.5|2326|2320|21
1672794900000|2023-01-04 01:15:00|2327.8|2321.8|2327.5|2321.5|2331|2325|2327.5|2321.5|59
1672795200000|2023-01-04 01:20:00|2327.8|2321.8|2328.5|2322.5|2329.5|2323.5|2327.8|2321.8|18
1672795500000|2023-01-04 01:25:00|2328.8|2322.8|2324|2318|2328.8|2322.8|2324|2318|43
1672795800000|2023-01-04 01:30:00|2323.8|2317.8|2325.8|2319.8|2326.3|2320.3|2323.8|2317.8|34
1672796100000|2023-01-04 01:35:00|2326|2320|2322.5|2316.5|2326.3|2320.3|2321.8|2315.8|74
1672796400000|2023-01-04 01:40:00|2324.1|2318.1|2324.8|2318.8|2326.5|2320.5|2321.8|2315.8|72
1672796700000|2023-01-04 01:45:00|2324.5|2318.5|2322.5|2316.5|2326|2320|2322|2316|65
1672797000000|2023-01-04 01:50:00|2322.8|2316.8|2322.3|2316.3|2323.8|2317.8|2321|2315|39
1672797300000|2023-01-04 01:55:00|2322|2316|2322.8|2316.8|2323.3|2317.3|2321.8|2315.8|33
1672797600000|2023-01-04 02:00:00|2323|2317|2324.5|2318.5|2324.8|2318.8|2322.3|2316.3|36
1672797900000|2023-01-04 02:05:00|2324.3|2318.3|2326.8|2320.8|2326.8|2320.8|2323.8|2317.8|34
1672798200000|2023-01-04 02:10:00|2326.5|2320.5|2330.5|2324.5|2330.5|2324.5|2326|2320|40
1672798500000|2023-01-04 02:15:00|2330.3|2324.3|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|25
1672798800000|2023-01-04 02:20:00|2329.3|2323.3|2330.5|2324.5|2330.5|2324.5|2329|2323|19
1672799100000|2023-01-04 02:25:00|2330.8|2324.8|2332|2326|2332|2326|2330.8|2324.8|31
1672799400000|2023-01-04 02:30:00|2331.8|2325.8|2327|2321|2331.8|2325.8|2325.5|2319.5|71
1672799700000|2023-01-04 02:35:00|2326.8|2320.8|2325.3|2319.3|2326.8|2320.8|2320|2314|62
1672800000000|2023-01-04 02:40:00|2325.5|2319.5|2323.8|2317.8|2327|2321|2323.8|2317.8|23
1672800300000|2023-01-04 02:45:00|2323.5|2317.5|2321|2315|2324|2318|2320.8|2314.8|45
1672800600000|2023-01-04 02:50:00|2320.8|2314.8|2320|2314|2322.3|2316.3|2319.5|2313.5|50
1672800900000|2023-01-04 02:55:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2319|2313|50
1672801200000|2023-01-04 03:00:00|2320|2314|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|21
1672801500000|2023-01-04 03:05:00|2320|2314|2315.3|2309.3|2320|2314|2314.8|2308.8|42
1672801800000|2023-01-04 03:10:00|2315.8|2309.8|2315.3|2309.3|2317|2311|2313.5|2307.5|18
1672802100000|2023-01-04 03:15:00|2315.5|2309.5|2316.3|2310.3|2317|2311|2315.3|2309.3|11
1672802400000|2023-01-04 03:20:00|2315.8|2309.8|2313.8|2307.8|2315.8|2309.8|2312.3|2306.3|21
1672802700000|2023-01-04 03:25:00|2314.5|2308.5|2314.3|2308.3|2315.5|2309.5|2313.5|2307.5|33
1672803000000|2023-01-04 03:30:00|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2313.3|2307.3|19
1672803300000|2023-01-04 03:35:00|2314.5|2308.5|2314.5|2308.5|2315.8|2309.8|2314|2308|15
1672803600000|2023-01-04 03:40:00|2314.8|2308.8|2314.3|2308.3|2315|2309|2314.3|2308.3|11
1672803900000|2023-01-04 03:45:00|2314|2308|2312.3|2306.3|2314|2308|2312.3|2306.3|21
1672804200000|2023-01-04 03:50:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|25
1672804500000|2023-01-04 03:55:00|2312.5|2306.5|2313.3|2307.3|2313.3|2307.3|2312.3|2306.3|19
1672804800000|2023-01-04 04:00:00|2313.5|2307.5|2314.5|2308.5|2314.5|2308.5|2313.5|2307.5|17
1672805100000|2023-01-04 04:05:00|2314.3|2308.3|2313.3|2307.3|2314.3|2308.3|2313.3|2307.3|3
1672805400000|2023-01-04 04:10:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|13
1672805700000|2023-01-04 04:15:00|2313.8|2307.8|2315.3|2309.3|2315.5|2309.5|2313.8|2307.8|21
1672806000000|2023-01-04 04:20:00|2315|2309|2312.5|2306.5|2315.5|2309.5|2312|2306|20
1672806300000|2023-01-04 04:25:00|2312.8|2306.8|2316.8|2310.8|2316.8|2310.8|2312.8|2306.8|22
1672806600000|2023-01-04 04:30:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|9
1672806900000|2023-01-04 04:35:00|2316.3|2310.3|2316|2310|2316.8|2310.8|2316|2310|15
1672807200000|2023-01-04 04:40:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.8|2309.8|12
1672807500000|2023-01-04 04:45:00|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1672807800000|2023-01-04 04:50:00|2317|2311|2316.3|2310.3|2317.5|2311.5|2316.3|2310.3|16
1672808100000|2023-01-04 04:55:00|2316.5|2310.5|2317.3|2311.3|2317.5|2311.5|2316.3|2310.3|9
1672808400000|2023-01-04 05:00:00|2316.8|2310.8|2317|2311|2318|2312|2316.8|2310.8|21
1672808700000|2023-01-04 05:05:00|2316.8|2310.8|2314.3|2308.3|2316.8|2310.8|2314.3|2308.3|35
1672809000000|2023-01-04 05:10:00|2315.3|2309.3|2314.5|2308.5|2315.8|2309.8|2314|2308|38
1672809300000|2023-01-04 05:15:00|2315.3|2309.3|2314.8|2308.8|2315.8|2309.8|2314.5|2308.5|8
1672809600000|2023-01-04 05:20:00|2314.5|2308.5|2314|2308|2314.5|2308.5|2314|2308|9
1672809900000|2023-01-04 05:25:00|2313.8|2307.8|2314|2308|2315|2309|2313.3|2307.3|56
1672810200000|2023-01-04 05:30:00|2314.3|2308.3|2320.5|2314.5|2321|2315|2314.3|2308.3|124
1672810500000|2023-01-04 05:35:00|2321|2315|2318|2312|2321.5|2315.5|2318|2312|25
1672810800000|2023-01-04 05:40:00|2317.3|2311.3|2315|2309|2318.3|2312.3|2313.5|2307.5|72
1672811100000|2023-01-04 05:45:00|2315.3|2309.3|2319.3|2313.3|2319.5|2313.5|2313.8|2307.8|45
1672811400000|2023-01-04 05:50:00|2319|2313|2313.5|2307.5|2319|2313|2313.5|2307.5|67
1672811700000|2023-01-04 05:55:00|2313.8|2307.8|2312.3|2306.3|2314.3|2308.3|2312.3|2306.3|9
1672812000000|2023-01-04 06:00:00|2312.5|2306.5|2313.3|2307.3|2313.8|2307.8|2311.5|2305.5|16
1672812300000|2023-01-04 06:05:00|2313.5|2307.5|2316.5|2310.5|2316.5|2310.5|2313.3|2307.3|47
1672812600000|2023-01-04 06:10:00|2316.8|2310.8|2314.5|2308.5|2318.3|2312.3|2314.5|2308.5|33
1672812900000|2023-01-04 06:15:00|2314.3|2308.3|2315.5|2309.5|2315.8|2309.8|2313.8|2307.8|17
1672813200000|2023-01-04 06:20:00|2315.3|2309.3|2316.5|2310.5|2318.5|2312.5|2313.3|2307.3|79
1672813500000|2023-01-04 06:25:00|2316.3|2310.3|2316.5|2310.5|2319|2313|2316.3|2310.3|34
1672813800000|2023-01-04 06:30:00|2316.8|2310.8|2317.8|2311.8|2318|2312|2315.8|2309.8|28
1672814100000|2023-01-04 06:35:00|2318|2312|2317|2311|2319|2313|2316.8|2310.8|20
1672814400000|2023-01-04 06:40:00|2316.8|2310.8|2312.8|2306.8|2316.8|2310.8|2312.8|2306.8|66
1672814700000|2023-01-04 06:45:00|2313.3|2307.3|2313.8|2307.8|2315.5|2309.5|2312.8|2306.8|25
1672815000000|2023-01-04 06:50:00|2313.5|2307.5|2314.5|2308.5|2315.3|2309.3|2312.3|2306.3|51
1672815300000|2023-01-04 06:55:00|2314.8|2308.8|2313.5|2307.5|2316|2310|2313.5|2307.5|34
1672815600000|2023-01-04 07:00:00|2313.3|2307.3|2314.5|2308.5|2315.5|2309.5|2312.3|2306.3|17
1672815900000|2023-01-04 07:05:00|2314.8|2308.8|2315.8|2309.8|2317.5|2311.5|2314.8|2308.8|20
1672816200000|2023-01-04 07:10:00|2315.5|2309.5|2316|2310|2317|2311|2314.5|2308.5|17
1672816500000|2023-01-04 07:15:00|2316.3|2310.3|2315.5|2309.5|2317.8|2311.8|2314|2308|38
1672816800000|2023-01-04 07:20:00|2315.3|2309.3|2316.8|2310.8|2317.3|2311.3|2314.8|2308.8|60
1672817100000|2023-01-04 07:25:00|2317|2311|2316.8|2310.8|2318.5|2312.5|2316.8|2310.8|24
1672817400000|2023-01-04 07:30:00|2316.3|2310.3|2318|2312|2319.3|2313.3|2316|2310|78
1672817700000|2023-01-04 07:35:00|2318.3|2312.3|2321.3|2315.3|2322|2316|2318.3|2312.3|51
1672818000000|2023-01-04 07:40:00|2320.8|2314.8|2321.5|2315.5|2323|2317|2319|2313|47
1672818300000|2023-01-04 07:45:00|2322|2316|2320.5|2314.5|2322|2316|2319.3|2313.3|65
1672818600000|2023-01-04 07:50:00|2320.3|2314.3|2322.8|2316.8|2322.8|2316.8|2318|2312|46
1672818900000|2023-01-04 07:55:00|2322.5|2316.5|2323.3|2317.3|2326.3|2320.3|2322.5|2316.5|68
1672819200000|2023-01-04 08:00:00|2322.8|2316.8|2319.8|2313.8|2323.3|2317.3|2316.8|2310.8|168
1672819500000|2023-01-04 08:05:00|2319.5|2313.5|2325.8|2319.8|2325.8|2319.8|2318.3|2312.3|98
1672819800000|2023-01-04 08:10:00|2325.5|2319.5|2315.8|2309.8|2325.8|2319.8|2313.3|2307.3|114
1672820100000|2023-01-04 08:15:00|2315|2309|2319.5|2313.5|2323.5|2317.5|2315|2309|84
1672820400000|2023-01-04 08:20:00|2319.8|2313.8|2323.5|2317.5|2324|2318|2316.5|2310.5|90
1672820700000|2023-01-04 08:25:00|2323.8|2317.8|2317.8|2311.8|2324.5|2318.5|2317.5|2311.5|103
1672821000000|2023-01-04 08:30:00|2317.3|2311.3|2317.8|2311.8|2322.3|2316.3|2316.8|2310.8|81
1672821300000|2023-01-04 08:35:00|2317.5|2311.5|2320.8|2314.8|2321|2315|2317.3|2311.3|44
1672821600000|2023-01-04 08:40:00|2320.5|2314.5|2318.5|2312.5|2320.5|2314.5|2316.8|2310.8|37
1672821900000|2023-01-04 08:45:00|2318.3|2312.3|2316.8|2310.8|2320.3|2314.3|2316.8|2310.8|67
1672822200000|2023-01-04 08:50:00|2317|2311|2323.3|2317.3|2324|2318|2316.8|2310.8|40
1672822500000|2023-01-04 08:55:00|2323|2317|2318|2312|2323.3|2317.3|2317|2311|65
1672822800000|2023-01-04 09:00:00|2317.8|2311.8|2313.5|2307.5|2318.3|2312.3|2312|2306|68
1672823100000|2023-01-04 09:05:00|2313.3|2307.3|2308.3|2302.3|2313.3|2307.3|2308.3|2302.3|91
1672823400000|2023-01-04 09:10:00|2308|2302|2312.3|2306.3|2312.5|2306.5|2307.3|2301.3|50
1672823700000|2023-01-04 09:15:00|2312.8|2306.8|2314|2308|2316.5|2310.5|2312.3|2306.3|76
1672824000000|2023-01-04 09:20:00|2314.3|2308.3|2314.3|2308.3|2316|2310|2313|2307|59
1672824300000|2023-01-04 09:25:00|2314|2308|2320.8|2314.8|2321|2315|2313.8|2307.8|57
1672824600000|2023-01-04 09:30:00|2321|2315|2318.5|2312.5|2322|2316|2315.5|2309.5|91
1672824900000|2023-01-04 09:35:00|2318.3|2312.3|2319.3|2313.3|2322.5|2316.5|2317|2311|73
1672825200000|2023-01-04 09:40:00|2319|2313|2317.3|2311.3|2319.3|2313.3|2315.3|2309.3|55
1672825500000|2023-01-04 09:45:00|2317|2311|2313.8|2307.8|2317|2311|2313.8|2307.8|26
1672825800000|2023-01-04 09:50:00|2313.5|2307.5|2312|2306|2314.5|2308.5|2310|2304|39
1672826100000|2023-01-04 09:55:00|2311.8|2305.8|2309|2303|2311.8|2305.8|2308|2302|37
1672826400000|2023-01-04 10:00:00|2309.3|2303.3|2308.3|2302.3|2309.8|2303.8|2307.8|2301.8|33
1672826700000|2023-01-04 10:05:00|2307.8|2301.8|2310|2304|2310.8|2304.8|2307.5|2301.5|42
1672827000000|2023-01-04 10:10:00|2310.3|2304.3|2310|2304|2311.8|2305.8|2309.3|2303.3|41
1672827300000|2023-01-04 10:15:00|2309.8|2303.8|2309|2303|2309.8|2303.8|2308.5|2302.5|30
1672827600000|2023-01-04 10:20:00|2308.8|2302.8|2305.8|2299.8|2308.8|2302.8|2305.3|2299.3|37
1672827900000|2023-01-04 10:25:00|2306|2300|2308.3|2302.3|2309.3|2303.3|2305.8|2299.8|56
1672828200000|2023-01-04 10:30:00|2308|2302|2309.3|2303.3|2311.5|2305.5|2307.8|2301.8|75
1672828500000|2023-01-04 10:35:00|2309|2303|2309.3|2303.3|2310.8|2304.8|2308|2302|55
1672828800000|2023-01-04 10:40:00|2309|2303|2309.3|2303.3|2311|2305|2308.8|2302.8|39
1672829100000|2023-01-04 10:45:00|2309|2303|2309.5|2303.5|2310.3|2304.3|2308.3|2302.3|43
1672829400000|2023-01-04 10:50:00|2309.3|2303.3|2309|2303|2310.5|2304.5|2307.3|2301.3|45
1672829700000|2023-01-04 10:55:00|2309.3|2303.3|2308.5|2302.5|2310.5|2304.5|2307.8|2301.8|81
1672830000000|2023-01-04 11:00:00|2308.3|2302.3|2305.8|2299.8|2309.3|2303.3|2305.5|2299.5|33
1672830300000|2023-01-04 11:05:00|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2304.8|2298.8|14
1672830600000|2023-01-04 11:10:00|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|6
1672830900000|2023-01-04 11:15:00|2305.5|2299.5|2301.5|2295.5|2307.5|2301.5|2301.3|2295.3|47
1672831200000|2023-01-04 11:20:00|2301.3|2295.3|2298|2292|2301.8|2295.8|2296.8|2290.8|54
1672831500000|2023-01-04 11:25:00|2298.3|2292.3|2291|2285|2298.8|2292.8|2290.8|2284.8|87
1672831800000|2023-01-04 11:30:00|2291.8|2285.8|2295.8|2289.8|2295.8|2289.8|2290.8|2284.8|70
1672832100000|2023-01-04 11:35:00|2296|2290|2290.3|2284.3|2296|2290|2290.3|2284.3|68
1672832400000|2023-01-04 11:40:00|2290.5|2284.5|2291|2285|2291.5|2285.5|2289.5|2283.5|58
1672832700000|2023-01-04 11:45:00|2290.8|2284.8|2292.5|2286.5|2292.5|2286.5|2290.5|2284.5|47
1672833000000|2023-01-04 11:50:00|2292.8|2286.8|2291.8|2285.8|2294|2288|2291|2285|50
1672833300000|2023-01-04 11:55:00|2291.5|2285.5|2295.5|2289.5|2297|2291|2291.5|2285.5|78
1672833600000|2023-01-04 12:00:00|2295.3|2289.3|2290|2284|2296.5|2290.5|2289.8|2283.8|65
1672833900000|2023-01-04 12:05:00|2290.3|2284.3|2291|2285|2292.8|2286.8|2290.3|2284.3|37
1672834200000|2023-01-04 12:10:00|2291.3|2285.3|2291.8|2285.8|2293|2287|2291.3|2285.3|39
1672834500000|2023-01-04 12:15:00|2291.5|2285.5|2290.5|2284.5|2291.8|2285.8|2290.5|2284.5|13
1672834800000|2023-01-04 12:20:00|2290.8|2284.8|2287.8|2281.8|2290.8|2284.8|2285|2279|82
1672835100000|2023-01-04 12:25:00|2288|2282|2285.8|2279.8|2288.8|2282.8|2285.8|2279.8|73
1672835400000|2023-01-04 12:30:00|2286|2280|2289|2283|2289.8|2283.8|2285.8|2279.8|94
1672835700000|2023-01-04 12:35:00|2289.5|2283.5|2288.5|2282.5|2292.3|2286.3|2287.5|2281.5|119
1672836000000|2023-01-04 12:40:00|2288.3|2282.3|2291.5|2285.5|2292.8|2286.8|2288|2282|83
1672836300000|2023-01-04 12:45:00|2291.3|2285.3|2288.8|2282.8|2292.3|2286.3|2288.5|2282.5|60
1672836600000|2023-01-04 12:50:00|2288.5|2282.5|2291|2285|2291.8|2285.8|2287|2281|102
1672836900000|2023-01-04 12:55:00|2291.3|2285.3|2288.8|2282.8|2291.3|2285.3|2285.8|2279.8|140
1672837200000|2023-01-04 13:00:00|2288.5|2282.5|2292.8|2286.8|2293.3|2287.3|2288|2282|204
1672837500000|2023-01-04 13:05:00|2293.5|2287.5|2286.3|2280.3|2293.5|2287.5|2285.3|2279.3|123
1672837800000|2023-01-04 13:10:00|2286|2280|2288|2282|2289.8|2283.8|2282.3|2276.3|147
1672838100000|2023-01-04 13:15:00|2287.8|2281.8|2284.3|2278.3|2287.8|2281.8|2283|2277|91
1672838400000|2023-01-04 13:20:00|2284.5|2278.5|2289.3|2283.3|2291.8|2285.8|2284.5|2278.5|99
1672838700000|2023-01-04 13:25:00|2289.5|2283.5|2291.5|2285.5|2293.5|2287.5|2285.3|2279.3|178
1672839000000|2023-01-04 13:30:00|2291.3|2285.3|2290|2284|2295.3|2289.3|2288.3|2282.3|204
1672839300000|2023-01-04 13:35:00|2289.8|2283.8|2289.3|2283.3|2292|2286|2288.3|2282.3|99
1672839600000|2023-01-04 13:40:00|2289|2283|2289.5|2283.5|2289.8|2283.8|2285.3|2279.3|91
1672839900000|2023-01-04 13:45:00|2289.8|2283.8|2284.8|2278.8|2291|2285|2284.8|2278.8|64
1672840200000|2023-01-04 13:50:00|2285.3|2279.3|2288|2282|2288|2282|2285|2279|76
1672840500000|2023-01-04 13:55:00|2288.3|2282.3|2286.5|2280.5|2289.8|2283.8|2286|2280|92
1672840800000|2023-01-04 14:00:00|2286.8|2280.8|2288.8|2282.8|2290.3|2284.3|2284.5|2278.5|133
1672841100000|2023-01-04 14:05:00|2289|2283|2289.3|2283.3|2291.3|2285.3|2288.5|2282.5|81
1672841400000|2023-01-04 14:10:00|2289.8|2283.8|2293.8|2287.8|2294|2288|2289.8|2283.8|82
1672841700000|2023-01-04 14:15:00|2294|2288|2300.3|2294.3|2300.3|2294.3|2293.8|2287.8|109
1672842000000|2023-01-04 14:20:00|2300.5|2294.5|2292.3|2286.3|2301.5|2295.5|2290.5|2284.5|85
1672842300000|2023-01-04 14:25:00|2292|2286|2292|2286|2294.3|2288.3|2291|2285|95
1672842600000|2023-01-04 14:30:00|2292.3|2286.3|2290|2284|2292.5|2286.5|2289.8|2283.8|124
1672842900000|2023-01-04 14:35:00|2289.8|2283.8|2293|2287|2294.3|2288.3|2289.8|2283.8|122
1672843200000|2023-01-04 14:40:00|2293.3|2287.3|2293.3|2287.3|2294.8|2288.8|2293|2287|96
1672843500000|2023-01-04 14:45:00|2293.8|2287.8|2292.3|2286.3|2294.3|2288.3|2289.5|2283.5|129
1672843800000|2023-01-04 14:50:00|2292|2286|2294.5|2288.5|2294.8|2288.8|2289.5|2283.5|72
1672844100000|2023-01-04 14:55:00|2294.3|2288.3|2294.5|2288.5|2296.5|2290.5|2292|2286|89
1672844400000|2023-01-04 15:00:00|2294.3|2288.3|2288.5|2282.5|2295.5|2289.5|2288.3|2282.3|250
1672844700000|2023-01-04 15:05:00|2288.8|2282.8|2285.8|2279.8|2289.3|2283.3|2285.3|2279.3|117
1672845000000|2023-01-04 15:10:00|2285.5|2279.5|2284.5|2278.5|2286.3|2280.3|2283.8|2277.8|100
1672845300000|2023-01-04 15:15:00|2284.3|2278.3|2286.3|2280.3|2288.3|2282.3|2283.8|2277.8|107
1672845600000|2023-01-04 15:20:00|2286.5|2280.5|2287.5|2281.5|2289.3|2283.3|2282.8|2276.8|74
1672845900000|2023-01-04 15:25:00|2287.3|2281.3|2288.8|2282.8|2290.8|2284.8|2285.3|2279.3|140
1672846200000|2023-01-04 15:30:00|2288|2282|2285.3|2279.3|2288.5|2282.5|2285|2279|116
1672846500000|2023-01-04 15:35:00|2285|2279|2285.8|2279.8|2287.3|2281.3|2283.5|2277.5|77
1672846800000|2023-01-04 15:40:00|2286|2280|2290|2284|2290|2284|2285.3|2279.3|74
1672847100000|2023-01-04 15:45:00|2290.3|2284.3|2289.8|2283.8|2292|2286|2288.3|2282.3|107
1672847400000|2023-01-04 15:50:00|2290|2284|2286.5|2280.5|2291.5|2285.5|2285|2279|93
1672847700000|2023-01-04 15:55:00|2286.8|2280.8|2286.3|2280.3|2290.3|2284.3|2286|2280|111
1672848000000|2023-01-04 16:00:00|2286.8|2280.8|2281|2275|2286.8|2280.8|2280.3|2274.3|129
1672848300000|2023-01-04 16:05:00|2281.5|2275.5|2283.5|2277.5|2284.8|2278.8|2280.3|2274.3|61
1672848600000|2023-01-04 16:10:00|2283.8|2277.8|2283.3|2277.3|2285|2279|2281.8|2275.8|116
1672848900000|2023-01-04 16:15:00|2283.8|2277.8|2280.3|2274.3|2284.5|2278.5|2279.3|2273.3|86
1672849200000|2023-01-04 16:20:00|2280.5|2274.5|2274.8|2268.8|2281.5|2275.5|2274.8|2268.8|199
1672849500000|2023-01-04 16:25:00|2275|2269|2273.3|2267.3|2275.5|2269.5|2270.8|2264.8|160
1672849800000|2023-01-04 16:30:00|2273|2267|2269.8|2263.8|2273.3|2267.3|2267.5|2261.5|184
1672850100000|2023-01-04 16:35:00|2270|2264|2269.5|2263.5|2271.5|2265.5|2266.3|2260.3|139
1672850400000|2023-01-04 16:40:00|2269.8|2263.8|2270.8|2264.8|2271|2265|2269|2263|133
1672850700000|2023-01-04 16:45:00|2271|2265|2271.5|2265.5|2272|2266|2269.3|2263.3|155
1672851000000|2023-01-04 16:50:00|2271.8|2265.8|2271|2265|2272.5|2266.5|2269.3|2263.3|180
1672851300000|2023-01-04 16:55:00|2270.8|2264.8|2274.8|2268.8|2275|2269|2269.8|2263.8|60
1672851600000|2023-01-04 17:00:00|2274.5|2268.5|2276.5|2270.5|2278|2272|2274.5|2268.5|121
1672851900000|2023-01-04 17:05:00|2276.3|2270.3|2274|2268|2277.3|2271.3|2273.8|2267.8|79
1672852200000|2023-01-04 17:10:00|2273.8|2267.8|2275|2269|2276.3|2270.3|2273.5|2267.5|52
1672852500000|2023-01-04 17:15:00|2275.3|2269.3|2275.8|2269.8|2276.5|2270.5|2274.5|2268.5|78
1672852800000|2023-01-04 17:20:00|2275.5|2269.5|2278.3|2272.3|2278.8|2272.8|2275|2269|64
1672853100000|2023-01-04 17:25:00|2279|2273|2277.3|2271.3|2280.3|2274.3|2277.3|2271.3|48
1672853400000|2023-01-04 17:30:00|2277|2271|2277.3|2271.3|2277.5|2271.5|2276|2270|58
1672853700000|2023-01-04 17:35:00|2276.8|2270.8|2277|2271|2277|2271|2276|2270|69
1672854000000|2023-01-04 17:40:00|2277.3|2271.3|2277.8|2271.8|2278|2272|2276|2270|46
1672854300000|2023-01-04 17:45:00|2278|2272|2278|2272|2278.5|2272.5|2276.8|2270.8|39
1672854600000|2023-01-04 17:50:00|2277.5|2271.5|2277|2271|2278.8|2272.8|2275.5|2269.5|82
1672854900000|2023-01-04 17:55:00|2277.3|2271.3|2272.1|2266.1|2277.4|2271.4|2271.9|2265.9|64
1672855200000|2023-01-04 18:00:00|2272.4|2266.4|2274.1|2268.1|2274.4|2268.4|2272.4|2266.4|107
1672855500000|2023-01-04 18:05:00|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.1|2268.1|53
1672855800000|2023-01-04 18:10:00|2274.6|2268.6|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|25
1672856100000|2023-01-04 18:15:00|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|18
1672856400000|2023-01-04 18:20:00|2274.4|2268.4|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|43
1672856700000|2023-01-04 18:25:00|2274.6|2268.6|2274.1|2268.1|2274.6|2268.6|2273.9|2267.9|23
1672857000000|2023-01-04 18:30:00|2273.9|2267.9|2274.1|2268.1|2274.1|2268.1|2272.9|2266.9|43
1672857300000|2023-01-04 18:35:00|2273.6|2267.6|2273.6|2267.6|2274.4|2268.4|2273.6|2267.6|29
1672857600000|2023-01-04 18:40:00|2273.4|2267.4|2273.1|2267.1|2274.6|2268.6|2272.6|2266.6|53
1672857900000|2023-01-04 18:45:00|2273.4|2267.4|2273.6|2267.6|2274.1|2268.1|2273.4|2267.4|28
1672858200000|2023-01-04 18:50:00|2273.9|2267.9|2271.6|2265.6|2273.9|2267.9|2271.1|2265.1|23
1672858500000|2023-01-04 18:55:00|2271.4|2265.4|2276|2261|2276|2265.9|2271.1|2260.3|10
1672880400000|2023-01-05 01:00:00|2276.3|2270.3|2276.5|2270.5|2278|2272|2276.3|2270.3|12
1672880700000|2023-01-05 01:05:00|2276.3|2270.3|2278.3|2272.3|2281.3|2275.3|2276|2270|71
1672881000000|2023-01-05 01:10:00|2278.5|2272.5|2279|2273|2281.8|2275.8|2276.8|2270.8|68
1672881300000|2023-01-05 01:15:00|2279.3|2273.3|2281.3|2275.3|2281.8|2275.8|2278.3|2272.3|125
1672881600000|2023-01-05 01:20:00|2281.5|2275.5|2281.3|2275.3|2282|2276|2281|2275|37
1672881900000|2023-01-05 01:25:00|2281.5|2275.5|2281.5|2275.5|2282|2276|2279.8|2273.8|76
1672882200000|2023-01-05 01:30:00|2281.3|2275.3|2284.3|2278.3|2284.3|2278.3|2281|2275|45
1672882500000|2023-01-05 01:35:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2282|2276|63
1672882800000|2023-01-05 01:40:00|2284|2278|2284|2278|2284.5|2278.5|2282.5|2276.5|83
1672883100000|2023-01-05 01:45:00|2284.3|2278.3|2281.5|2275.5|2284.3|2278.3|2280.8|2274.8|45
1672883400000|2023-01-05 01:50:00|2281.8|2275.8|2280|2274|2281.8|2275.8|2279.3|2273.3|23
1672883700000|2023-01-05 01:55:00|2280.3|2274.3|2279|2273|2280.8|2274.8|2278.5|2272.5|19
1672884000000|2023-01-05 02:00:00|2279.8|2273.8|2277.3|2271.3|2279.8|2273.8|2276.5|2270.5|71
1672884300000|2023-01-05 02:05:00|2277.5|2271.5|2273.5|2267.5|2278.8|2272.8|2273.5|2267.5|67
1672884600000|2023-01-05 02:10:00|2273.3|2267.3|2274.3|2268.3|2274.5|2268.5|2272|2266|68
1672884900000|2023-01-05 02:15:00|2274.5|2268.5|2275.5|2269.5|2275.8|2269.8|2274.3|2268.3|51
1672885200000|2023-01-05 02:20:00|2275.3|2269.3|2274.8|2268.8|2276|2270|2274.5|2268.5|72
1672885500000|2023-01-05 02:25:00|2275|2269|2275.3|2269.3|2276.5|2270.5|2274.5|2268.5|30
1672885800000|2023-01-05 02:30:00|2275|2269|2277.3|2271.3|2277.3|2271.3|2274.3|2268.3|40
1672886100000|2023-01-05 02:35:00|2277|2271|2276.3|2270.3|2277.8|2271.8|2276|2270|17
1672886400000|2023-01-05 02:40:00|2276|2270|2275|2269|2276.3|2270.3|2274.5|2268.5|39
1672886700000|2023-01-05 02:45:00|2274.8|2268.8|2272.5|2266.5|2275.5|2269.5|2272|2266|46
1672887000000|2023-01-05 02:50:00|2272.8|2266.8|2271|2265|2273.8|2267.8|2271|2265|18
1672887300000|2023-01-05 02:55:00|2270.8|2264.8|2269|2263|2271|2265|2269|2263|12
1672887600000|2023-01-05 03:00:00|2268.8|2262.8|2268|2262|2269|2263|2267.5|2261.5|31
1672887900000|2023-01-05 03:05:00|2268.3|2262.3|2267.8|2261.8|2269.5|2263.5|2267|2261|22
1672888200000|2023-01-05 03:10:00|2268.3|2262.3|2263|2257|2269.3|2263.3|2262.3|2256.3|38
1672888500000|2023-01-05 03:15:00|2262.8|2256.8|2267.3|2261.3|2267.3|2261.3|2261.5|2255.5|47
1672888800000|2023-01-05 03:20:00|2267|2261|2268.8|2262.8|2269|2263|2266.8|2260.8|32
1672889100000|2023-01-05 03:25:00|2269|2263|2269|2263|2270|2264|2268.8|2262.8|48
1672889400000|2023-01-05 03:30:00|2269.3|2263.3|2268.8|2262.8|2270.5|2264.5|2268.8|2262.8|21
1672889700000|2023-01-05 03:35:00|2268.3|2262.3|2268.5|2262.5|2269|2263|2266.8|2260.8|23
1672890000000|2023-01-05 03:40:00|2268.3|2262.3|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|5
1672890300000|2023-01-05 03:45:00|2267.3|2261.3|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|12
1672890600000|2023-01-05 03:50:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|28
1672890900000|2023-01-05 03:55:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|13
1672891200000|2023-01-05 04:00:00|2268|2262|2269.5|2263.5|2269.8|2263.8|2268|2262|11
1672891500000|2023-01-05 04:05:00|2269.3|2263.3|2272.5|2266.5|2272.5|2266.5|2269.3|2263.3|12
1672891800000|2023-01-05 04:10:00|2272.3|2266.3|2273.3|2267.3|2273.3|2267.3|2272.3|2266.3|27
1672892100000|2023-01-05 04:15:00|2273|2267|2272.3|2266.3|2273|2267|2271.5|2265.5|11
1672892400000|2023-01-05 04:20:00|2272|2266|2269|2263|2272.3|2266.3|2268.3|2262.3|19
1672892700000|2023-01-05 04:25:00|2269.3|2263.3|2270.5|2264.5|2270.5|2264.5|2269|2263|11
1672893000000|2023-01-05 04:30:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.5|2264.5|11
1672893300000|2023-01-05 04:35:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2270|2264|12
1672893600000|2023-01-05 04:40:00|2270.5|2264.5|2268.3|2262.3|2270.5|2264.5|2268|2262|9
1672893900000|2023-01-05 04:45:00|2268.5|2262.5|2269.8|2263.8|2270|2264|2268.5|2262.5|3
1672894200000|2023-01-05 04:50:00|2269.5|2263.5|2270.3|2264.3|2271|2265|2269.3|2263.3|26
1672894800000|2023-01-05 05:00:00|2270|2264|2271.5|2265.5|2271.5|2265.5|2269.8|2263.8|23
1672895100000|2023-01-05 05:05:00|2271.3|2265.3|2273.3|2267.3|2274.3|2268.3|2271|2265|17
1672895400000|2023-01-05 05:10:00|2273|2267|2273.8|2267.8|2274|2268|2272.5|2266.5|17
1672895700000|2023-01-05 05:15:00|2273.5|2267.5|2274|2268|2274.8|2268.8|2273|2267|16
1672896000000|2023-01-05 05:20:00|2274.3|2268.3|2274.8|2268.8|2275.5|2269.5|2274|2268|21
1672896300000|2023-01-05 05:25:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|31
1672896600000|2023-01-05 05:30:00|2275.3|2269.3|2277|2271|2277.3|2271.3|2274|2268|41
1672896900000|2023-01-05 05:35:00|2276.8|2270.8|2274.5|2268.5|2279.3|2273.3|2274|2268|47
1672897200000|2023-01-05 05:40:00|2273.5|2267.5|2273|2267|2277.5|2271.5|2273|2267|49
1672897500000|2023-01-05 05:45:00|2272.5|2266.5|2274.3|2268.3|2275|2269|2272.3|2266.3|45
1672897800000|2023-01-05 05:50:00|2274.5|2268.5|2278.3|2272.3|2278.3|2272.3|2274.3|2268.3|96
1672898100000|2023-01-05 05:55:00|2278.5|2272.5|2280|2274|2280|2274|2278.5|2272.5|32
1672898400000|2023-01-05 06:00:00|2280.3|2274.3|2280|2274|2281|2275|2278|2272|41
1672898700000|2023-01-05 06:05:00|2280.3|2274.3|2282.3|2276.3|2282.5|2276.5|2279.3|2273.3|147
1672899000000|2023-01-05 06:10:00|2282|2276|2284.5|2278.5|2284.5|2278.5|2280.8|2274.8|114
1672899300000|2023-01-05 06:15:00|2284.8|2278.8|2281|2275|2284.8|2278.8|2280.5|2274.5|57
1672899600000|2023-01-05 06:20:00|2280.8|2274.8|2280.5|2274.5|2281.3|2275.3|2278.5|2272.5|58
1672899900000|2023-01-05 06:25:00|2280.3|2274.3|2283.5|2277.5|2284.3|2278.3|2279.3|2273.3|57
1672900200000|2023-01-05 06:30:00|2282.8|2276.8|2280.3|2274.3|2283.3|2277.3|2278|2272|50
1672900500000|2023-01-05 06:35:00|2280|2274|2281.8|2275.8|2282|2276|2280|2274|33
1672900800000|2023-01-05 06:40:00|2281.5|2275.5|2280|2274|2283|2277|2280|2274|34
1672901100000|2023-01-05 06:45:00|2280.8|2274.8|2282.3|2276.3|2282.5|2276.5|2280.5|2274.5|33
1672901400000|2023-01-05 06:50:00|2282|2276|2282|2276|2284|2278|2281.8|2275.8|66
1672901700000|2023-01-05 06:55:00|2282.3|2276.3|2284|2278|2285.3|2279.3|2281.8|2275.8|81
1672902000000|2023-01-05 07:00:00|2283.8|2277.8|2281.8|2275.8|2284|2278|2280.8|2274.8|53
1672902300000|2023-01-05 07:05:00|2282.3|2276.3|2281.8|2275.8|2282.8|2276.8|2281.8|2275.8|25
1672902600000|2023-01-05 07:10:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279|2273|35
1672902900000|2023-01-05 07:15:00|2280|2274|2277.8|2271.8|2280|2274|2277.3|2271.3|49
1672903200000|2023-01-05 07:20:00|2277.3|2271.3|2280|2274|2280.8|2274.8|2277.3|2271.3|36
1672903500000|2023-01-05 07:25:00|2279.8|2273.8|2280|2274|2280.8|2274.8|2279.3|2273.3|22
1672903800000|2023-01-05 07:30:00|2279.5|2273.5|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|20
1672904100000|2023-01-05 07:35:00|2279|2273|2278.8|2272.8|2280.5|2274.5|2278.8|2272.8|17
1672904400000|2023-01-05 07:40:00|2278.5|2272.5|2277|2271|2278.8|2272.8|2275.8|2269.8|33
1672904700000|2023-01-05 07:45:00|2277.3|2271.3|2274.8|2268.8|2279.5|2273.5|2274.8|2268.8|35
1672905000000|2023-01-05 07:50:00|2274.5|2268.5|2270.8|2264.8|2274.5|2268.5|2270.5|2264.5|53
1672905300000|2023-01-05 07:55:00|2270.5|2264.5|2272.3|2266.3|2272.5|2266.5|2267.5|2261.5|82
1672905600000|2023-01-05 08:00:00|2273|2267|2273.8|2267.8|2279|2273|2270|2264|129
1672905900000|2023-01-05 08:05:00|2274|2268|2264.5|2258.5|2274.5|2268.5|2264.5|2258.5|88
1672906200000|2023-01-05 08:10:00|2265|2259|2264.8|2258.8|2266|2260|2262.5|2256.5|61
1672906500000|2023-01-05 08:15:00|2264.5|2258.5|2261.3|2255.3|2264.5|2258.5|2260.5|2254.5|37
1672906800000|2023-01-05 08:20:00|2261|2255|2261.3|2255.3|2261.5|2255.5|2260.3|2254.3|60
1672907100000|2023-01-05 08:25:00|2261.8|2255.8|2264.5|2258.5|2264.8|2258.8|2261|2255|61
1672907400000|2023-01-05 08:30:00|2264.8|2258.8|2269|2263|2271.8|2265.8|2264.8|2258.8|70
1672907700000|2023-01-05 08:35:00|2269.3|2263.3|2266.3|2260.3|2270|2264|2265.3|2259.3|40
1672908000000|2023-01-05 08:40:00|2266|2260|2269|2263|2270|2264|2265.5|2259.5|51
1672908300000|2023-01-05 08:45:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2267.8|2261.8|32
1672908600000|2023-01-05 08:50:00|2269|2263|2274.5|2268.5|2275.5|2269.5|2268.5|2262.5|66
1672908900000|2023-01-05 08:55:00|2274.8|2268.8|2274.5|2268.5|2275.3|2269.3|2272.3|2266.3|49
1672909200000|2023-01-05 09:00:00|2274.8|2268.8|2273.8|2267.8|2275.3|2269.3|2273.3|2267.3|43
1672909500000|2023-01-05 09:05:00|2274|2268|2277.5|2271.5|2277.5|2271.5|2273.8|2267.8|41
1672909800000|2023-01-05 09:10:00|2277.3|2271.3|2279.3|2273.3|2279.5|2273.5|2276.3|2270.3|67
1672910100000|2023-01-05 09:15:00|2279.8|2273.8|2288.3|2282.3|2288.5|2282.5|2279.8|2273.8|125
1672910400000|2023-01-05 09:20:00|2288.8|2282.8|2288.8|2282.8|2289.3|2283.3|2286.5|2280.5|39
1672910700000|2023-01-05 09:25:00|2288.5|2282.5|2292.5|2286.5|2292.8|2286.8|2288.5|2282.5|65
1672911000000|2023-01-05 09:30:00|2292.8|2286.8|2289.3|2283.3|2296.3|2290.3|2288.8|2282.8|110
1672911300000|2023-01-05 09:35:00|2289|2283|2300.3|2294.3|2300.8|2294.8|2289|2283|108
1672911600000|2023-01-05 09:40:00|2300|2294|2294.5|2288.5|2302.3|2296.3|2294.5|2288.5|77
1672911900000|2023-01-05 09:45:00|2294.8|2288.8|2296.3|2290.3|2296.8|2290.8|2294.3|2288.3|81
1672912200000|2023-01-05 09:50:00|2297.3|2291.3|2299.8|2293.8|2300|2294|2295.5|2289.5|51
1672912500000|2023-01-05 09:55:00|2299.5|2293.5|2300.5|2294.5|2301|2295|2295.8|2289.8|64
1672912800000|2023-01-05 10:00:00|2300.8|2294.8|2300.8|2294.8|2305.5|2299.5|2299.8|2293.8|86
1672913100000|2023-01-05 10:05:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2296.5|2290.5|65
1672913400000|2023-01-05 10:10:00|2300.3|2294.3|2304.5|2298.5|2306.3|2300.3|2300.3|2294.3|63
1672913700000|2023-01-05 10:15:00|2304.8|2298.8|2302|2296|2310.3|2304.3|2301.8|2295.8|81
1672914000000|2023-01-05 10:20:00|2302.3|2296.3|2306.5|2300.5|2307|2301|2302|2296|70
1672914300000|2023-01-05 10:25:00|2306.8|2300.8|2307.8|2301.8|2310.8|2304.8|2306.8|2300.8|61
1672914600000|2023-01-05 10:30:00|2307.5|2301.5|2309|2303|2309.3|2303.3|2305|2299|39
1672914900000|2023-01-05 10:35:00|2309.3|2303.3|2311.8|2305.8|2315.8|2309.8|2309|2303|64
1672915200000|2023-01-05 10:40:00|2312|2306|2310.5|2304.5|2313|2307|2308.3|2302.3|48
1672915500000|2023-01-05 10:45:00|2310.8|2304.8|2306.5|2300.5|2312.5|2306.5|2305.8|2299.8|64
1672915800000|2023-01-05 10:50:00|2306.8|2300.8|2310|2304|2311|2305|2305|2299|73
1672916100000|2023-01-05 10:55:00|2310.3|2304.3|2305.5|2299.5|2312|2306|2305.3|2299.3|81
1672916400000|2023-01-05 11:00:00|2305.3|2299.3|2305.3|2299.3|2307|2301|2304.3|2298.3|33
1672916700000|2023-01-05 11:05:00|2305.5|2299.5|2306.5|2300.5|2309.3|2303.3|2305.5|2299.5|48
1672917000000|2023-01-05 11:10:00|2306.8|2300.8|2311.3|2305.3|2311.3|2305.3|2306.8|2300.8|52
1672917300000|2023-01-05 11:15:00|2311.5|2305.5|2310.3|2304.3|2314.8|2308.8|2310.3|2304.3|67
1672917600000|2023-01-05 11:20:00|2310|2304|2307.5|2301.5|2310.3|2304.3|2306.5|2300.5|51
1672917900000|2023-01-05 11:25:00|2307.8|2301.8|2312.5|2306.5|2313.5|2307.5|2307.8|2301.8|65
1672918200000|2023-01-05 11:30:00|2312.8|2306.8|2311.5|2305.5|2312.8|2306.8|2310|2304|51
1672918500000|2023-01-05 11:35:00|2311.3|2305.3|2312|2306|2312.5|2306.5|2310.5|2304.5|35
1672918800000|2023-01-05 11:40:00|2311.8|2305.8|2311.3|2305.3|2312.8|2306.8|2309.8|2303.8|27
1672919100000|2023-01-05 11:45:00|2311.5|2305.5|2312.8|2306.8|2314.8|2308.8|2311.5|2305.5|39
1672919400000|2023-01-05 11:50:00|2312.5|2306.5|2321.3|2315.3|2321.3|2315.3|2312.5|2306.5|47
1672919700000|2023-01-05 11:55:00|2321.8|2315.8|2319.5|2313.5|2322.3|2316.3|2319.5|2313.5|47
1672920000000|2023-01-05 12:00:00|2319.8|2313.8|2319.8|2313.8|2321.8|2315.8|2318.8|2312.8|70
1672920300000|2023-01-05 12:05:00|2319.3|2313.3|2320|2314|2322|2316|2316.3|2310.3|73
1672920600000|2023-01-05 12:10:00|2319.8|2313.8|2322|2316|2322.3|2316.3|2319.3|2313.3|39
1672920900000|2023-01-05 12:15:00|2322.3|2316.3|2322.5|2316.5|2322.8|2316.8|2322|2316|26
1672921200000|2023-01-05 12:20:00|2322.3|2316.3|2319.8|2313.8|2325|2319|2318.8|2312.8|61
1672921500000|2023-01-05 12:25:00|2319.5|2313.5|2319.8|2313.8|2320.3|2314.3|2318|2312|33
1672921800000|2023-01-05 12:30:00|2320|2314|2318.8|2312.8|2320.8|2314.8|2317.8|2311.8|82
1672922100000|2023-01-05 12:35:00|2319|2313|2317.3|2311.3|2319.5|2313.5|2316.8|2310.8|73
1672922400000|2023-01-05 12:40:00|2317.5|2311.5|2316.5|2310.5|2319|2313|2316.5|2310.5|72
1672922700000|2023-01-05 12:45:00|2316.3|2310.3|2313|2307|2316.5|2310.5|2312.5|2306.5|81
1672923000000|2023-01-05 12:50:00|2312.8|2306.8|2312.3|2306.3|2314.8|2308.8|2311.3|2305.3|61
1672923300000|2023-01-05 12:55:00|2312.5|2306.5|2304.5|2298.5|2312.8|2306.8|2304.5|2298.5|116
1672923600000|2023-01-05 13:00:00|2304.8|2298.8|2307.3|2301.3|2310.8|2304.8|2304.5|2298.5|185
1672923900000|2023-01-05 13:05:00|2307|2301|2308.8|2302.8|2309.5|2303.5|2304.5|2298.5|104
1672924200000|2023-01-05 13:10:00|2308.5|2302.5|2309.3|2303.3|2310.8|2304.8|2307.5|2301.5|102
1672924500000|2023-01-05 13:15:00|2309|2303|2305.8|2299.8|2309|2303|2303.8|2297.8|243
1672924800000|2023-01-05 13:20:00|2305.5|2299.5|2309|2303|2309.3|2303.3|2304|2298|173
1672925100000|2023-01-05 13:25:00|2309.3|2303.3|2310.3|2304.3|2311.5|2305.5|2307.5|2301.5|103
1672925400000|2023-01-05 13:30:00|2310.5|2304.5|2305.8|2299.8|2310.5|2304.5|2304.5|2298.5|155
1672925700000|2023-01-05 13:35:00|2305.5|2299.5|2302|2296|2306.8|2300.8|2299.3|2293.3|148
1672926000000|2023-01-05 13:40:00|2301.8|2295.8|2304.3|2298.3|2304.5|2298.5|2300.5|2294.5|157
1672926300000|2023-01-05 13:45:00|2304.5|2298.5|2305|2299|2305.5|2299.5|2301.3|2295.3|163
1672926600000|2023-01-05 13:50:00|2304.8|2298.8|2292|2286|2305|2299|2291.3|2285.3|181
1672926900000|2023-01-05 13:55:00|2292.3|2286.3|2296.3|2290.3|2297.5|2291.5|2292|2286|134
1672927200000|2023-01-05 14:00:00|2296.5|2290.5|2297.3|2291.3|2298.5|2292.5|2292|2286|173
1672927500000|2023-01-05 14:05:00|2297.5|2291.5|2296|2290|2298.8|2292.8|2293.8|2287.8|116
1672927800000|2023-01-05 14:10:00|2296.3|2290.3|2296.3|2290.3|2298.3|2292.3|2293.5|2287.5|125
1672928100000|2023-01-05 14:15:00|2295.8|2289.8|2290|2284|2295.8|2289.8|2288.8|2282.8|73
1672928400000|2023-01-05 14:20:00|2289.8|2283.8|2289.8|2283.8|2290|2284|2288|2282|75
1672928700000|2023-01-05 14:25:00|2290|2284|2293.5|2287.5|2294.8|2288.8|2289.5|2283.5|96
1672929000000|2023-01-05 14:30:00|2293.8|2287.8|2289.3|2283.3|2293.8|2287.8|2287.8|2281.8|134
1672929300000|2023-01-05 14:35:00|2289|2283|2289.5|2283.5|2289.8|2283.8|2286.5|2280.5|89
1672929600000|2023-01-05 14:40:00|2289.8|2283.8|2288.3|2282.3|2289.8|2283.8|2286.8|2280.8|80
1672929900000|2023-01-05 14:45:00|2287.8|2281.8|2289|2283|2291|2285|2286.5|2280.5|127
1672930200000|2023-01-05 14:50:00|2288.8|2282.8|2287.3|2281.3|2290.8|2284.8|2286|2280|120
1672930500000|2023-01-05 14:55:00|2287.5|2281.5|2286.3|2280.3|2287.8|2281.8|2281.8|2275.8|103
1672930800000|2023-01-05 15:00:00|2286.5|2280.5|2280.5|2274.5|2287|2281|2280|2274|115
1672931100000|2023-01-05 15:05:00|2280.8|2274.8|2277.8|2271.8|2281.8|2275.8|2275.3|2269.3|211
1672931400000|2023-01-05 15:10:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2275.8|2269.8|153
1672931700000|2023-01-05 15:15:00|2279.5|2273.5|2278|2272|2282.8|2276.8|2275.5|2269.5|150
1672932000000|2023-01-05 15:20:00|2277.8|2271.8|2275|2269|2278.5|2272.5|2274.3|2268.3|79
1672932300000|2023-01-05 15:25:00|2274.8|2268.8|2272.8|2266.8|2275.5|2269.5|2272.3|2266.3|57
1672932600000|2023-01-05 15:30:00|2272.5|2266.5|2272|2266|2274.8|2268.8|2271.3|2265.3|75
1672932900000|2023-01-05 15:35:00|2271.8|2265.8|2273.5|2267.5|2274|2268|2271.3|2265.3|54
1672933200000|2023-01-05 15:40:00|2273.3|2267.3|2276.3|2270.3|2276.5|2270.5|2271.8|2265.8|108
1672933500000|2023-01-05 15:45:00|2276|2270|2276.8|2270.8|2276.8|2270.8|2274.5|2268.5|61
1672933800000|2023-01-05 15:50:00|2277|2271|2270.8|2264.8|2278|2272|2269.3|2263.3|86
1672934100000|2023-01-05 15:55:00|2270.5|2264.5|2269.8|2263.8|2271.5|2265.5|2268.3|2262.3|50
1672934400000|2023-01-05 16:00:00|2270|2264|2271.3|2265.3|2271.3|2265.3|2269.5|2263.5|79
1672934700000|2023-01-05 16:05:00|2271.5|2265.5|2269.5|2263.5|2271.5|2265.5|2266.5|2260.5|67
1672935000000|2023-01-05 16:10:00|2269.8|2263.8|2272.8|2266.8|2273|2267|2268.3|2262.3|104
1672935300000|2023-01-05 16:15:00|2272.5|2266.5|2269.8|2263.8|2273|2267|2269.3|2263.3|40
1672935600000|2023-01-05 16:20:00|2269.3|2263.3|2265.3|2259.3|2270.5|2264.5|2265.3|2259.3|138
1672935900000|2023-01-05 16:25:00|2265.5|2259.5|2259.3|2253.3|2265.5|2259.5|2258.5|2252.5|117
1672936200000|2023-01-05 16:30:00|2259|2253|2260.8|2254.8|2261.3|2255.3|2257.8|2251.8|86
1672936500000|2023-01-05 16:35:00|2260.5|2254.5|2258.3|2252.3|2261.5|2255.5|2256.8|2250.8|92
1672936800000|2023-01-05 16:40:00|2257.8|2251.8|2256.3|2250.3|2259.8|2253.8|2254.5|2248.5|81
1672937100000|2023-01-05 16:45:00|2256.5|2250.5|2255.5|2249.5|2259|2253|2255.5|2249.5|37
1672937400000|2023-01-05 16:50:00|2255.3|2249.3|2258.5|2252.5|2259.3|2253.3|2255.3|2249.3|46
1672937700000|2023-01-05 16:55:00|2258.8|2252.8|2259.8|2253.8|2262.3|2256.3|2258.3|2252.3|84
1672938000000|2023-01-05 17:00:00|2259.5|2253.5|2261.8|2255.8|2262.5|2256.5|2259.5|2253.5|56
1672938300000|2023-01-05 17:05:00|2261.5|2255.5|2262.8|2256.8|2262.8|2256.8|2260.8|2254.8|29
1672938600000|2023-01-05 17:10:00|2262.5|2256.5|2262|2256|2263.5|2257.5|2260.3|2254.3|32
1672938900000|2023-01-05 17:15:00|2262.3|2256.3|2262.5|2256.5|2263.5|2257.5|2261.8|2255.8|32
1672939200000|2023-01-05 17:20:00|2262.3|2256.3|2263.3|2257.3|2263.5|2257.5|2261.5|2255.5|51
1672939500000|2023-01-05 17:25:00|2263.5|2257.5|2264.5|2258.5|2264.8|2258.8|2263|2257|57
1672939800000|2023-01-05 17:30:00|2264.3|2258.3|2263.3|2257.3|2264.8|2258.8|2263.3|2257.3|39
1672940100000|2023-01-05 17:35:00|2263|2257|2261|2255|2263|2257|2260.8|2254.8|43
1672940400000|2023-01-05 17:40:00|2260.8|2254.8|2260.3|2254.3|2261|2255|2259.8|2253.8|41
1672940700000|2023-01-05 17:45:00|2260|2254|2260.5|2254.5|2260.5|2254.5|2258.8|2252.8|42
1672941000000|2023-01-05 17:50:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2259.8|2253.8|63
1672941300000|2023-01-05 17:55:00|2260.9|2254.9|2260.9|2254.9|2262.4|2256.4|2259.9|2253.9|67
1672941600000|2023-01-05 18:00:00|2260.6|2254.6|2260.4|2254.4|2261.1|2255.1|2259.9|2253.9|66
1672941900000|2023-01-05 18:05:00|2260.6|2254.6|2261.9|2255.9|2262.4|2256.4|2260.6|2254.6|46
1672942200000|2023-01-05 18:10:00|2262.1|2256.1|2263.4|2257.4|2263.6|2257.6|2262.1|2256.1|37
1672942500000|2023-01-05 18:15:00|2263.6|2257.6|2263.6|2257.6|2263.9|2257.9|2263.4|2257.4|15
1672942800000|2023-01-05 18:20:00|2263.9|2257.9|2266.4|2260.4|2267.1|2261.1|2263.6|2257.6|61
1672943100000|2023-01-05 18:25:00|2266.1|2260.1|2267.9|2261.9|2268.1|2262.1|2265.4|2259.4|54
1672943400000|2023-01-05 18:30:00|2268.1|2262.1|2269.6|2263.6|2269.6|2263.6|2265.6|2259.6|40
1672943700000|2023-01-05 18:35:00|2269.4|2263.4|2268.6|2262.6|2269.9|2263.9|2267.4|2261.4|27
1672944000000|2023-01-05 18:40:00|2268.9|2262.9|2269.1|2263.1|2270.1|2264.1|2268.6|2262.6|20
1672944300000|2023-01-05 18:45:00|2268.4|2262.4|2266.4|2260.4|2268.4|2262.4|2266.1|2260.1|20
1672944600000|2023-01-05 18:50:00|2266.1|2260.1|2261.1|2255.1|2266.9|2260.9|2260.6|2254.6|83
1672944900000|2023-01-05 18:55:00|2260.9|2254.9|2265|2250|2265|2255.4|2259.4|2249.3|17
1672966800000|2023-01-06 01:00:00|2276.3|2270.3|2271.5|2265.5|2279|2273|2270.8|2264.8|67
1672967100000|2023-01-06 01:05:00|2271.3|2265.3|2279.8|2273.8|2280|2274|2269.3|2263.3|96
1672967400000|2023-01-06 01:10:00|2279.5|2273.5|2276.5|2270.5|2279.5|2273.5|2276.5|2270.5|32
1672967700000|2023-01-06 01:15:00|2276.3|2270.3|2273.3|2267.3|2276.3|2270.3|2272.3|2266.3|37
1672968000000|2023-01-06 01:20:00|2273|2267|2271.3|2265.3|2273|2267|2270.3|2264.3|91
1672968300000|2023-01-06 01:25:00|2271|2265|2270.5|2264.5|2271.5|2265.5|2269.3|2263.3|63
1672968600000|2023-01-06 01:30:00|2270|2264|2267.5|2261.5|2270.8|2264.8|2266.8|2260.8|72
1672968900000|2023-01-06 01:35:00|2267.8|2261.8|2267.5|2261.5|2268.8|2262.8|2267|2261|22
1672969200000|2023-01-06 01:40:00|2267.3|2261.3|2267.3|2261.3|2270|2264|2266.8|2260.8|40
1672969500000|2023-01-06 01:45:00|2267.5|2261.5|2270|2264|2270.5|2264.5|2266.5|2260.5|42
1672969800000|2023-01-06 01:50:00|2269.8|2263.8|2269.8|2263.8|2271.3|2265.3|2269.5|2263.5|34
1672970100000|2023-01-06 01:55:00|2270|2264|2270.5|2264.5|2271.8|2265.8|2269.8|2263.8|35
1672970400000|2023-01-06 02:00:00|2270.3|2264.3|2275|2269|2275.3|2269.3|2270.3|2264.3|69
1672970700000|2023-01-06 02:05:00|2274.8|2268.8|2272.3|2266.3|2275.5|2269.5|2272|2266|56
1672971000000|2023-01-06 02:10:00|2272|2266|2273.5|2267.5|2274|2268|2271.3|2265.3|75
1672971300000|2023-01-06 02:15:00|2273.8|2267.8|2276.8|2270.8|2277|2271|2273.5|2267.5|40
1672971600000|2023-01-06 02:20:00|2276.5|2270.5|2275.8|2269.8|2277.3|2271.3|2275.5|2269.5|19
1672971900000|2023-01-06 02:25:00|2276|2270|2275.3|2269.3|2276.8|2270.8|2275|2269|24
1672972200000|2023-01-06 02:30:00|2274.8|2268.8|2271.5|2265.5|2274.8|2268.8|2271|2265|66
1672972500000|2023-01-06 02:35:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270.5|2264.5|38
1672972800000|2023-01-06 02:40:00|2272.8|2266.8|2275.5|2269.5|2275.5|2269.5|2271.5|2265.5|56
1672973100000|2023-01-06 02:45:00|2275.8|2269.8|2272|2266|2275.8|2269.8|2272|2266|40
1672973400000|2023-01-06 02:50:00|2272.5|2266.5|2274.3|2268.3|2274.5|2268.5|2272.5|2266.5|29
1672973700000|2023-01-06 02:55:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|8
1672974000000|2023-01-06 03:00:00|2274.5|2268.5|2279|2273|2279.3|2273.3|2273.3|2267.3|129
1672974300000|2023-01-06 03:05:00|2279.3|2273.3|2279.5|2273.5|2280|2274|2275.5|2269.5|83
1672974600000|2023-01-06 03:10:00|2279.8|2273.8|2284|2278|2284|2278|2279.3|2273.3|69
1672974900000|2023-01-06 03:15:00|2284.3|2278.3|2282.8|2276.8|2284.8|2278.8|2282|2276|79
1672975200000|2023-01-06 03:20:00|2283.3|2277.3|2284|2278|2284.8|2278.8|2282.5|2276.5|48
1672975500000|2023-01-06 03:25:00|2284.3|2278.3|2289.3|2283.3|2290.3|2284.3|2284.3|2278.3|69
1672975800000|2023-01-06 03:30:00|2289|2283|2286.3|2280.3|2290.5|2284.5|2285.5|2279.5|62
1672976100000|2023-01-06 03:35:00|2286.5|2280.5|2286.3|2280.3|2288|2282|2286|2280|63
1672976400000|2023-01-06 03:40:00|2286|2280|2286|2280|2287.8|2281.8|2285.8|2279.8|60
1672976700000|2023-01-06 03:45:00|2286.3|2280.3|2286|2280|2288|2282|2286|2280|80
1672977000000|2023-01-06 03:50:00|2286.3|2280.3|2286.8|2280.8|2288|2282|2286|2280|45
1672977300000|2023-01-06 03:55:00|2287.3|2281.3|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|7
1672977600000|2023-01-06 04:00:00|2286.8|2280.8|2285|2279|2287|2281|2285|2279|18
1672977900000|2023-01-06 04:05:00|2284.8|2278.8|2287|2281|2287.3|2281.3|2284.8|2278.8|39
1672978200000|2023-01-06 04:10:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2286.3|2280.3|30
1672978500000|2023-01-06 04:15:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|15
1672978800000|2023-01-06 04:20:00|2287|2281|2287.5|2281.5|2287.5|2281.5|2287|2281|3
1672979100000|2023-01-06 04:25:00|2287.8|2281.8|2288|2282|2288.3|2282.3|2287.3|2281.3|7
1672979400000|2023-01-06 04:30:00|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2287.8|2281.8|10
1672979700000|2023-01-06 04:35:00|2288|2282|2288.8|2282.8|2288.8|2282.8|2287.5|2281.5|32
1672980000000|2023-01-06 04:40:00|2287.3|2281.3|2287|2281|2287.3|2281.3|2287|2281|2
1672980300000|2023-01-06 04:45:00|2286.5|2280.5|2289|2283|2289.3|2283.3|2286|2280|19
1672980600000|2023-01-06 04:50:00|2288.8|2282.8|2290.8|2284.8|2291|2285|2288.8|2282.8|21
1672980900000|2023-01-06 04:55:00|2291|2285|2289|2283|2291.3|2285.3|2289|2283|32
1672981200000|2023-01-06 05:00:00|2289.3|2283.3|2288.3|2282.3|2289.3|2283.3|2287.3|2281.3|33
1672981500000|2023-01-06 05:05:00|2288.5|2282.5|2288.8|2282.8|2289.5|2283.5|2287.3|2281.3|33
1672981800000|2023-01-06 05:10:00|2288.5|2282.5|2286.8|2280.8|2288.5|2282.5|2284.3|2278.3|64
1672982100000|2023-01-06 05:15:00|2287|2281|2285.3|2279.3|2287.8|2281.8|2284.8|2278.8|36
1672982400000|2023-01-06 05:20:00|2285.5|2279.5|2286|2280|2286|2280|2284|2278|24
1672982700000|2023-01-06 05:25:00|2285.8|2279.8|2285.8|2279.8|2286.3|2280.3|2284.8|2278.8|29
1672983000000|2023-01-06 05:30:00|2285.5|2279.5|2284.3|2278.3|2287.8|2281.8|2284.3|2278.3|93
1672983300000|2023-01-06 05:35:00|2284.5|2278.5|2284.5|2278.5|2285.5|2279.5|2283.8|2277.8|26
1672983600000|2023-01-06 05:40:00|2285.3|2279.3|2285.5|2279.5|2286|2280|2284.3|2278.3|29
1672983900000|2023-01-06 05:45:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2284.3|2278.3|56
1672984200000|2023-01-06 05:50:00|2286.5|2280.5|2287.3|2281.3|2287.8|2281.8|2285.8|2279.8|33
1672984500000|2023-01-06 05:55:00|2287|2281|2285.8|2279.8|2287.3|2281.3|2285|2279|54
1672984800000|2023-01-06 06:00:00|2286|2280|2285.8|2279.8|2286.8|2280.8|2285.3|2279.3|39
1672985100000|2023-01-06 06:05:00|2286|2280|2287|2281|2287.3|2281.3|2284.8|2278.8|44
1672985400000|2023-01-06 06:10:00|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2286|2280|43
1672985700000|2023-01-06 06:15:00|2287.3|2281.3|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|22
1672986000000|2023-01-06 06:20:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|11
1672986300000|2023-01-06 06:25:00|2286.8|2280.8|2286.8|2280.8|2287.3|2281.3|2286.5|2280.5|13
1672986600000|2023-01-06 06:30:00|2287|2281|2289|2283|2290.3|2284.3|2286.5|2280.5|34
1672986900000|2023-01-06 06:35:00|2289.3|2283.3|2288.5|2282.5|2291|2285|2287.3|2281.3|39
1672987200000|2023-01-06 06:40:00|2288.8|2282.8|2290.8|2284.8|2291|2285|2288.8|2282.8|8
1672987500000|2023-01-06 06:45:00|2291|2285|2289.8|2283.8|2291|2285|2289.8|2283.8|25
1672987800000|2023-01-06 06:50:00|2289.5|2283.5|2290.8|2284.8|2290.8|2284.8|2289|2283|26
1672988100000|2023-01-06 06:55:00|2290.5|2284.5|2287.3|2281.3|2290.8|2284.8|2286.8|2280.8|43
1672988400000|2023-01-06 07:00:00|2287.5|2281.5|2288.5|2282.5|2289.8|2283.8|2287|2281|63
1672988700000|2023-01-06 07:05:00|2288.8|2282.8|2285.5|2279.5|2288.8|2282.8|2285.3|2279.3|10
1672989000000|2023-01-06 07:10:00|2285.3|2279.3|2282.8|2276.8|2285.5|2279.5|2281.8|2275.8|13
1672989300000|2023-01-06 07:15:00|2282.5|2276.5|2283.5|2277.5|2284.8|2278.8|2281|2275|27
1672989600000|2023-01-06 07:20:00|2283|2277|2280.8|2274.8|2283|2277|2280.5|2274.5|27
1672989900000|2023-01-06 07:25:00|2281|2275|2270.3|2264.3|2281|2275|2269.8|2263.8|83
1672990200000|2023-01-06 07:30:00|2270.5|2264.5|2271.3|2265.3|2273|2267|2270|2264|45
1672990500000|2023-01-06 07:35:00|2271.5|2265.5|2272.5|2266.5|2272.5|2266.5|2267.3|2261.3|46
1672990800000|2023-01-06 07:40:00|2272.8|2266.8|2273|2267|2274.3|2268.3|2270|2264|52
1672991100000|2023-01-06 07:45:00|2273.3|2267.3|2275|2269|2276|2270|2273.3|2267.3|41
1672991400000|2023-01-06 07:50:00|2274.8|2268.8|2277.3|2271.3|2278|2272|2274.8|2268.8|44
1672991700000|2023-01-06 07:55:00|2277|2271|2274|2268|2277.5|2271.5|2272.8|2266.8|53
1672992000000|2023-01-06 08:00:00|2273.8|2267.8|2281.3|2275.3|2281.8|2275.8|2272.5|2266.5|119
1672992300000|2023-01-06 08:05:00|2281|2275|2280.8|2274.8|2285.5|2279.5|2280.8|2274.8|65
1672992600000|2023-01-06 08:10:00|2281|2275|2282.3|2276.3|2284.3|2278.3|2281|2275|48
1672992900000|2023-01-06 08:15:00|2282.5|2276.5|2276.3|2270.3|2284|2278|2276.3|2270.3|68
1672993200000|2023-01-06 08:20:00|2276|2270|2268.5|2262.5|2276|2270|2268|2262|79
1672993500000|2023-01-06 08:25:00|2268.3|2262.3|2268.5|2262.5|2270.8|2264.8|2266.3|2260.3|87
1672993800000|2023-01-06 08:30:00|2268.8|2262.8|2270.5|2264.5|2270.8|2264.8|2267|2261|77
1672994100000|2023-01-06 08:35:00|2270.8|2264.8|2275.3|2269.3|2275.3|2269.3|2268.5|2262.5|63
1672994400000|2023-01-06 08:40:00|2275|2269|2273|2267|2275|2269|2271.8|2265.8|62
1672994700000|2023-01-06 08:45:00|2273.3|2267.3|2271.3|2265.3|2274|2268|2271.3|2265.3|57
1672995000000|2023-01-06 08:50:00|2271|2265|2271.3|2265.3|2271.8|2265.8|2270|2264|26
1672995300000|2023-01-06 08:55:00|2271.5|2265.5|2268.8|2262.8|2272|2266|2266.8|2260.8|51
1672995600000|2023-01-06 09:00:00|2269|2263|2268|2262|2269.5|2263.5|2265.5|2259.5|99
1672995900000|2023-01-06 09:05:00|2268.3|2262.3|2274.3|2268.3|2275|2269|2268.3|2262.3|96
1672996200000|2023-01-06 09:10:00|2274.5|2268.5|2276.8|2270.8|2277.5|2271.5|2271.5|2265.5|145
1672996500000|2023-01-06 09:15:00|2276|2270|2271.8|2265.8|2277|2271|2269.3|2263.3|93
1672996800000|2023-01-06 09:20:00|2272|2266|2272.8|2266.8|2274.8|2268.8|2269.5|2263.5|133
1672997100000|2023-01-06 09:25:00|2273|2267|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|88
1672997400000|2023-01-06 09:30:00|2270.8|2264.8|2274.8|2268.8|2275|2269|2270.3|2264.3|67
1672997700000|2023-01-06 09:35:00|2274.5|2268.5|2272.5|2266.5|2275|2269|2271.3|2265.3|64
1672998000000|2023-01-06 09:40:00|2272.8|2266.8|2275.5|2269.5|2276.5|2270.5|2270.5|2264.5|60
1672998300000|2023-01-06 09:45:00|2275.3|2269.3|2275|2269|2276.8|2270.8|2272.5|2266.5|45
1672998600000|2023-01-06 09:50:00|2274.8|2268.8|2276.5|2270.5|2278.3|2272.3|2273.8|2267.8|51
1672998900000|2023-01-06 09:55:00|2277.3|2271.3|2273.8|2267.8|2277.3|2271.3|2273|2267|57
1672999200000|2023-01-06 10:00:00|2274.5|2268.5|2273.3|2267.3|2275.5|2269.5|2272.5|2266.5|67
1672999500000|2023-01-06 10:05:00|2272.8|2266.8|2273.3|2267.3|2274.8|2268.8|2272.8|2266.8|24
1672999800000|2023-01-06 10:10:00|2273|2267|2273.8|2267.8|2274.8|2268.8|2272|2266|40
1673000100000|2023-01-06 10:15:00|2273.5|2267.5|2273.3|2267.3|2274.3|2268.3|2273|2267|12
1673000400000|2023-01-06 10:20:00|2273.8|2267.8|2275.5|2269.5|2278.3|2272.3|2273.8|2267.8|57
1673000700000|2023-01-06 10:25:00|2277|2271|2275.3|2269.3|2278.3|2272.3|2274.8|2268.8|44
1673001000000|2023-01-06 10:30:00|2275.5|2269.5|2276.3|2270.3|2277.8|2271.8|2275.3|2269.3|49
1673001300000|2023-01-06 10:35:00|2276|2270|2275.8|2269.8|2276|2270|2274.8|2268.8|26
1673001600000|2023-01-06 10:40:00|2276|2270|2275.8|2269.8|2277|2271|2275.3|2269.3|33
1673001900000|2023-01-06 10:45:00|2276|2270|2275.5|2269.5|2276.5|2270.5|2274.3|2268.3|31
1673002200000|2023-01-06 10:50:00|2275.8|2269.8|2274.8|2268.8|2276.3|2270.3|2274.5|2268.5|34
1673002500000|2023-01-06 10:55:00|2274.5|2268.5|2273|2267|2274.8|2268.8|2272.3|2266.3|25
1673002800000|2023-01-06 11:00:00|2273.3|2267.3|2274.3|2268.3|2274.8|2268.8|2272.5|2266.5|12
1673003100000|2023-01-06 11:05:00|2274|2268|2273.5|2267.5|2274.8|2268.8|2273|2267|22
1673003400000|2023-01-06 11:10:00|2273.3|2267.3|2273.8|2267.8|2274.3|2268.3|2273|2267|17
1673003700000|2023-01-06 11:15:00|2273.5|2267.5|2271|2265|2273.5|2267.5|2270.3|2264.3|38
1673004000000|2023-01-06 11:20:00|2271.3|2265.3|2271.3|2265.3|2271.8|2265.8|2270.3|2264.3|13
1673004300000|2023-01-06 11:25:00|2271|2265|2272.3|2266.3|2274.5|2268.5|2270.8|2264.8|35
1673004600000|2023-01-06 11:30:00|2272.5|2266.5|2270.5|2264.5|2273.3|2267.3|2270|2264|34
1673004900000|2023-01-06 11:35:00|2270.3|2264.3|2271|2265|2273|2267|2270.3|2264.3|39
1673005200000|2023-01-06 11:40:00|2271.3|2265.3|2265.8|2259.8|2271.3|2265.3|2265.5|2259.5|55
1673005500000|2023-01-06 11:45:00|2265.5|2259.5|2265|2259|2269|2263|2264.8|2258.8|53
1673005800000|2023-01-06 11:50:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2264|2258|25
1673006100000|2023-01-06 11:55:00|2266|2260|2263.8|2257.8|2267|2261|2263|2257|48
1673006400000|2023-01-06 12:00:00|2263.5|2257.5|2263.8|2257.8|2265.3|2259.3|2262.5|2256.5|57
1673006700000|2023-01-06 12:05:00|2263.5|2257.5|2263.5|2257.5|2264|2258|2262.5|2256.5|35
1673007000000|2023-01-06 12:10:00|2263.8|2257.8|2260.8|2254.8|2264.3|2258.3|2260.8|2254.8|52
1673007300000|2023-01-06 12:15:00|2261|2255|2260.3|2254.3|2261.8|2255.8|2258.5|2252.5|60
1673007600000|2023-01-06 12:20:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2260|2254|28
1673007900000|2023-01-06 12:25:00|2261|2255|2262.8|2256.8|2263.3|2257.3|2260.3|2254.3|36
1673008200000|2023-01-06 12:30:00|2263|2257|2265|2259|2265|2259|2262.3|2256.3|79
1673008500000|2023-01-06 12:35:00|2265.3|2259.3|2259|2253|2265.8|2259.8|2258.3|2252.3|59
1673008800000|2023-01-06 12:40:00|2258.8|2252.8|2261.3|2255.3|2262.5|2256.5|2258.5|2252.5|62
1673009100000|2023-01-06 12:45:00|2261|2255|2260.8|2254.8|2262|2256|2260|2254|43
1673009400000|2023-01-06 12:50:00|2260.5|2254.5|2266.5|2260.5|2267.3|2261.3|2260.5|2254.5|84
1673009700000|2023-01-06 12:55:00|2266.3|2260.3|2274|2268|2275.5|2269.5|2264.8|2258.8|129
1673010000000|2023-01-06 13:00:00|2274.3|2268.3|2272.3|2266.3|2275.8|2269.8|2270.5|2264.5|185
1673010300000|2023-01-06 13:05:00|2271.8|2265.8|2274.5|2268.5|2279|2273|2271.3|2265.3|127
1673010600000|2023-01-06 13:10:00|2274.8|2268.8|2272.5|2266.5|2275.8|2269.8|2269.5|2263.5|127
1673010900000|2023-01-06 13:15:00|2272.3|2266.3|2269.5|2263.5|2272.5|2266.5|2269.3|2263.3|114
1673011200000|2023-01-06 13:20:00|2269.3|2263.3|2272.8|2266.8|2273.5|2267.5|2268.3|2262.3|75
1673011500000|2023-01-06 13:25:00|2273.3|2267.3|2275.5|2269.5|2275.5|2269.5|2273.3|2267.3|42
1673011800000|2023-01-06 13:30:00|2276|2270|2280.8|2274.8|2285|2279|2275.5|2269.5|362
1673012100000|2023-01-06 13:35:00|2281.3|2275.3|2282.8|2276.8|2285|2279|2277.8|2271.8|255
1673012400000|2023-01-06 13:40:00|2283.5|2277.5|2292|2286|2295.8|2289.8|2283|2277|226
1673012700000|2023-01-06 13:45:00|2292.3|2286.3|2291.3|2285.3|2296.5|2290.5|2291|2285|216
1673013000000|2023-01-06 13:50:00|2291.5|2285.5|2292.8|2286.8|2297.3|2291.3|2291|2285|248
1673013300000|2023-01-06 13:55:00|2293|2287|2300.3|2294.3|2301.8|2295.8|2292.8|2286.8|181
1673013600000|2023-01-06 14:00:00|2300.5|2294.5|2312.3|2306.3|2313|2307|2298.5|2292.5|253
1673013900000|2023-01-06 14:05:00|2312|2306|2305|2299|2313.8|2307.8|2304.3|2298.3|227
1673014200000|2023-01-06 14:10:00|2305.3|2299.3|2305.5|2299.5|2310.5|2304.5|2304.3|2298.3|153
1673014500000|2023-01-06 14:15:00|2306|2300|2299.3|2293.3|2308.3|2302.3|2299|2293|156
1673014800000|2023-01-06 14:20:00|2299|2293|2301.8|2295.8|2302.3|2296.3|2299|2293|120
1673015100000|2023-01-06 14:25:00|2302|2296|2302.5|2296.5|2305.5|2299.5|2300.5|2294.5|132
1673015400000|2023-01-06 14:30:00|2302|2296|2302.5|2296.5|2304.8|2298.8|2298.5|2292.5|176
1673015700000|2023-01-06 14:35:00|2302.8|2296.8|2296|2290|2304|2298|2294.3|2288.3|156
1673016000000|2023-01-06 14:40:00|2295.8|2289.8|2288.5|2282.5|2296.3|2290.3|2285.8|2279.8|160
1673016300000|2023-01-06 14:45:00|2288.3|2282.3|2291.8|2285.8|2293.3|2287.3|2287|2281|146
1673016600000|2023-01-06 14:50:00|2292|2286|2290.8|2284.8|2296|2290|2289.5|2283.5|140
1673016900000|2023-01-06 14:55:00|2290.5|2284.5|2281.3|2275.3|2293|2287|2279.8|2273.8|145
1673017200000|2023-01-06 15:00:00|2282.3|2276.3|2294|2288|2295|2289|2281.3|2275.3|290
1673017500000|2023-01-06 15:05:00|2294.5|2288.5|2295.5|2289.5|2299|2293|2288|2282|240
1673017800000|2023-01-06 15:10:00|2294.8|2288.8|2299.5|2293.5|2301.3|2295.3|2294.8|2288.8|176
1673018100000|2023-01-06 15:15:00|2299.8|2293.8|2305.3|2299.3|2305.5|2299.5|2299.8|2293.8|210
1673018400000|2023-01-06 15:20:00|2305.5|2299.5|2305.5|2299.5|2306.8|2300.8|2304.3|2298.3|111
1673018700000|2023-01-06 15:25:00|2305.8|2299.8|2303|2297|2307|2301|2302.8|2296.8|135
1673019000000|2023-01-06 15:30:00|2303.3|2297.3|2299|2293|2305.3|2299.3|2298.5|2292.5|112
1673019300000|2023-01-06 15:35:00|2298.5|2292.5|2302.3|2296.3|2305|2299|2296.8|2290.8|128
1673019600000|2023-01-06 15:40:00|2302.5|2296.5|2300.8|2294.8|2309|2303|2300.8|2294.8|146
1673019900000|2023-01-06 15:45:00|2300.5|2294.5|2304.8|2298.8|2304.8|2298.8|2298.5|2292.5|96
1673020200000|2023-01-06 15:50:00|2305|2299|2302|2296|2309.3|2303.3|2302|2296|105
1673020500000|2023-01-06 15:55:00|2301.8|2295.8|2300|2294|2305.3|2299.3|2299|2293|133
1673020800000|2023-01-06 16:00:00|2300.5|2294.5|2301.8|2295.8|2307|2301|2300.5|2294.5|131
1673021100000|2023-01-06 16:05:00|2301.3|2295.3|2296.5|2290.5|2301.5|2295.5|2293|2287|124
1673021400000|2023-01-06 16:10:00|2296.8|2290.8|2293|2287|2298.8|2292.8|2293|2287|182
1673021700000|2023-01-06 16:15:00|2293.3|2287.3|2295.8|2289.8|2296.3|2290.3|2291.8|2285.8|91
1673022000000|2023-01-06 16:20:00|2295.3|2289.3|2299.8|2293.8|2299.8|2293.8|2295.3|2289.3|94
1673022300000|2023-01-06 16:25:00|2299.5|2293.5|2296|2290|2300.3|2294.3|2291.3|2285.3|121
1673022600000|2023-01-06 16:30:00|2296.3|2290.3|2302|2296|2302|2296|2295|2289|207
1673022900000|2023-01-06 16:35:00|2302.3|2296.3|2307|2301|2309.8|2303.8|2300|2294|113
1673023200000|2023-01-06 16:40:00|2307.3|2301.3|2306|2300|2314.5|2308.5|2306|2300|129
1673023500000|2023-01-06 16:45:00|2306.3|2300.3|2305.5|2299.5|2310.3|2304.3|2304.5|2298.5|129
1673023800000|2023-01-06 16:50:00|2305.3|2299.3|2311.8|2305.8|2312.8|2306.8|2305.3|2299.3|78
1673024100000|2023-01-06 16:55:00|2312.3|2306.3|2311.5|2305.5|2313.3|2307.3|2309.8|2303.8|108
1673024400000|2023-01-06 17:00:00|2311.8|2305.8|2316.3|2310.3|2317.3|2311.3|2309.3|2303.3|122
1673024700000|2023-01-06 17:05:00|2316|2310|2313.8|2307.8|2316.3|2310.3|2312.8|2306.8|108
1673025000000|2023-01-06 17:10:00|2314|2308|2318|2312|2318|2312|2313.8|2307.8|53
1673025300000|2023-01-06 17:15:00|2317.8|2311.8|2309|2303|2317.8|2311.8|2309|2303|94
1673025600000|2023-01-06 17:20:00|2309.3|2303.3|2311.3|2305.3|2312.3|2306.3|2309|2303|44
1673025900000|2023-01-06 17:25:00|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2310.8|2304.8|70
1673026200000|2023-01-06 17:30:00|2311.5|2305.5|2312|2306|2312.3|2306.3|2311.3|2305.3|29
1673026500000|2023-01-06 17:35:00|2312.3|2306.3|2314.8|2308.8|2314.8|2308.8|2312|2306|28
1673026800000|2023-01-06 17:40:00|2314.5|2308.5|2314|2308|2315.3|2309.3|2313.8|2307.8|55
1673027100000|2023-01-06 17:45:00|2313|2307|2313.5|2307.5|2313.5|2307.5|2311.5|2305.5|16
1673027400000|2023-01-06 17:50:00|2313.8|2307.8|2315.3|2309.3|2316.5|2310.5|2313.3|2307.3|38
1673027700000|2023-01-06 17:55:00|2315|2309|2314.1|2308.1|2315.9|2309.9|2313.6|2307.6|57
1673028000000|2023-01-06 18:00:00|2314.6|2308.6|2314.4|2308.4|2315.1|2309.1|2313.9|2307.9|51
1673028300000|2023-01-06 18:05:00|2314.6|2308.6|2315.1|2309.1|2315.6|2309.6|2314.6|2308.6|10
1673028600000|2023-01-06 18:10:00|2314.9|2308.9|2314.9|2308.9|2315.4|2309.4|2313.6|2307.6|34
1673028900000|2023-01-06 18:15:00|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2313.4|2307.4|46
1673029200000|2023-01-06 18:20:00|2314.4|2308.4|2315.9|2309.9|2316.1|2310.1|2314.1|2308.1|40
1673029500000|2023-01-06 18:25:00|2315.6|2309.6|2314.9|2308.9|2316.4|2310.4|2314.9|2308.9|43
1673029800000|2023-01-06 18:30:00|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2314.1|2308.1|50
1673030100000|2023-01-06 18:35:00|2314.4|2308.4|2310.9|2304.9|2314.4|2308.4|2309.4|2303.4|45
1673030400000|2023-01-06 18:40:00|2309.9|2303.9|2310.6|2304.6|2311.4|2305.4|2309.9|2303.9|40
1673030700000|2023-01-06 18:45:00|2310.4|2304.4|2310.4|2304.4|2311.9|2305.9|2310.1|2304.1|48
1673031000000|2023-01-06 18:50:00|2310.1|2304.1|2308.6|2302.6|2311.9|2305.9|2308.4|2302.4|58
1673031300000|2023-01-06 18:55:00|2308.4|2302.4|2316.3|2301.3|2317.5|2302.6|2308.4|2298.3|16
1673226000000|2023-01-09 01:00:00|2315.3|2300.3|2315.3|2309.3|2317.3|2311.3|2314|2300.3|23
1673226300000|2023-01-09 01:05:00|2315.8|2309.8|2315|2309|2316.8|2310.8|2314|2308|89
1673226600000|2023-01-09 01:10:00|2315.3|2309.3|2309.8|2303.8|2315.5|2309.5|2309.8|2303.8|136
1673226900000|2023-01-09 01:15:00|2310|2304|2306.8|2300.8|2310.5|2304.5|2306.8|2300.8|104
1673227200000|2023-01-09 01:20:00|2307|2301|2308.8|2302.8|2310.8|2304.8|2305.3|2299.3|85
1673227500000|2023-01-09 01:25:00|2308.5|2302.5|2311|2305|2312.8|2306.8|2308.5|2302.5|91
1673227800000|2023-01-09 01:30:00|2310.8|2304.8|2311|2305|2311.8|2305.8|2308.8|2302.8|84
1673228100000|2023-01-09 01:35:00|2311.3|2305.3|2313.3|2307.3|2314.8|2308.8|2309.8|2303.8|141
1673228400000|2023-01-09 01:40:00|2313.5|2307.5|2316.8|2310.8|2317|2311|2312.5|2306.5|176
1673228700000|2023-01-09 01:45:00|2316.5|2310.5|2317.8|2311.8|2320.8|2314.8|2316.3|2310.3|120
1673229000000|2023-01-09 01:50:00|2317.5|2311.5|2318.8|2312.8|2319.5|2313.5|2316.8|2310.8|55
1673229300000|2023-01-09 01:55:00|2319|2313|2330.5|2324.5|2335.8|2329.8|2319|2313|68
1673229600000|2023-01-09 02:00:00|2331.3|2325.3|2332.5|2326.5|2333.5|2327.5|2330.5|2324.5|48
1673229900000|2023-01-09 02:05:00|2332.8|2326.8|2332.3|2326.3|2333.5|2327.5|2330.8|2324.8|57
1673230200000|2023-01-09 02:10:00|2332.5|2326.5|2333.8|2327.8|2333.8|2327.8|2331.3|2325.3|42
1673230500000|2023-01-09 02:15:00|2333.5|2327.5|2333|2327|2333.5|2327.5|2332.5|2326.5|10
1673230800000|2023-01-09 02:20:00|2332.8|2326.8|2333.5|2327.5|2333.5|2327.5|2332.5|2326.5|26
1673231100000|2023-01-09 02:25:00|2333.8|2327.8|2330.8|2324.8|2334|2328|2327.8|2321.8|28
1673231400000|2023-01-09 02:30:00|2331|2325|2334.8|2328.8|2335|2329|2330.5|2324.5|44
1673231700000|2023-01-09 02:35:00|2335|2329|2335.5|2329.5|2336.8|2330.8|2334|2328|77
1673232000000|2023-01-09 02:40:00|2335.8|2329.8|2337.3|2331.3|2341.5|2335.5|2334.5|2328.5|61
1673232300000|2023-01-09 02:45:00|2337.8|2331.8|2335.3|2329.3|2338|2332|2333|2327|46
1673232600000|2023-01-09 02:50:00|2335.5|2329.5|2340|2334|2340.5|2334.5|2335.5|2329.5|24
1673232900000|2023-01-09 02:55:00|2340.3|2334.3|2339.5|2333.5|2341.3|2335.3|2338.8|2332.8|27
1673233200000|2023-01-09 03:00:00|2340|2334|2338.3|2332.3|2340|2334|2337.3|2331.3|59
1673233500000|2023-01-09 03:05:00|2338|2332|2337.3|2331.3|2338.3|2332.3|2336.8|2330.8|50
1673233800000|2023-01-09 03:10:00|2337|2331|2336.5|2330.5|2337.3|2331.3|2335.5|2329.5|32
1673234100000|2023-01-09 03:15:00|2336.8|2330.8|2334.5|2328.5|2337.5|2331.5|2334.5|2328.5|51
1673234400000|2023-01-09 03:20:00|2334.8|2328.8|2337.8|2331.8|2337.8|2331.8|2334.8|2328.8|41
1673234700000|2023-01-09 03:25:00|2337.5|2331.5|2339.5|2333.5|2340.3|2334.3|2337.5|2331.5|73
1673235000000|2023-01-09 03:30:00|2339.3|2333.3|2334.5|2328.5|2339.3|2333.3|2334.3|2328.3|24
1673235300000|2023-01-09 03:35:00|2334.3|2328.3|2336.3|2330.3|2336.5|2330.5|2334|2328|28
1673235600000|2023-01-09 03:40:00|2336|2330|2336|2330|2337.8|2331.8|2336|2330|44
1673235900000|2023-01-09 03:45:00|2335.8|2329.8|2336|2330|2336.5|2330.5|2335.8|2329.8|24
1673236200000|2023-01-09 03:50:00|2335.8|2329.8|2338|2332|2339.5|2333.5|2335.5|2329.5|46
1673236500000|2023-01-09 03:55:00|2338.5|2332.5|2342.3|2336.3|2342.8|2336.8|2338.5|2332.5|55
1673236800000|2023-01-09 04:00:00|2342.5|2336.5|2341.3|2335.3|2342.5|2336.5|2339.5|2333.5|27
1673237100000|2023-01-09 04:05:00|2341.5|2335.5|2342.5|2336.5|2342.5|2336.5|2341|2335|22
1673237400000|2023-01-09 04:10:00|2342.8|2336.8|2341.8|2335.8|2342.8|2336.8|2341.8|2335.8|10
1673237700000|2023-01-09 04:15:00|2342|2336|2341.5|2335.5|2342.3|2336.3|2340.8|2334.8|10
1673238000000|2023-01-09 04:20:00|2342.5|2336.5|2340.5|2334.5|2342.5|2336.5|2340.5|2334.5|18
1673238300000|2023-01-09 04:25:00|2340.3|2334.3|2339.5|2333.5|2340.3|2334.3|2339.5|2333.5|5
1673238600000|2023-01-09 04:30:00|2339.3|2333.3|2340|2334|2340|2334|2338|2332|24
1673238900000|2023-01-09 04:35:00|2339.8|2333.8|2340.3|2334.3|2340.8|2334.8|2339|2333|17
1673239200000|2023-01-09 04:40:00|2340.5|2334.5|2340|2334|2341.3|2335.3|2339|2333|20
1673239500000|2023-01-09 04:45:00|2339.5|2333.5|2339.8|2333.8|2340|2334|2339|2333|13
1673239800000|2023-01-09 04:50:00|2339.5|2333.5|2340.8|2334.8|2341|2335|2338.8|2332.8|14
1673240100000|2023-01-09 04:55:00|2340.5|2334.5|2340|2334|2340.8|2334.8|2339|2333|38
1673240400000|2023-01-09 05:00:00|2340.3|2334.3|2339.8|2333.8|2340.8|2334.8|2338.3|2332.3|36
1673240700000|2023-01-09 05:05:00|2339|2333|2339.8|2333.8|2340|2334|2339|2333|16
1673241000000|2023-01-09 05:10:00|2340|2334|2340.5|2334.5|2341|2335|2340|2334|11
1673241300000|2023-01-09 05:15:00|2340.8|2334.8|2341.3|2335.3|2341.5|2335.5|2339.8|2333.8|35
1673241600000|2023-01-09 05:20:00|2341.5|2335.5|2340.5|2334.5|2341.8|2335.8|2340.3|2334.3|19
1673241900000|2023-01-09 05:25:00|2340.3|2334.3|2340|2334|2341.5|2335.5|2339.8|2333.8|30
1673242200000|2023-01-09 05:30:00|2340.3|2334.3|2344.3|2338.3|2345.3|2339.3|2339|2333|78
1673242500000|2023-01-09 05:35:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2343.3|2337.3|21
1673242800000|2023-01-09 05:40:00|2343.8|2337.8|2344.3|2338.3|2344.5|2338.5|2342.5|2336.5|29
1673243100000|2023-01-09 05:45:00|2344.5|2338.5|2344.5|2338.5|2345|2339|2343.8|2337.8|66
1673243400000|2023-01-09 05:50:00|2344.8|2338.8|2342.8|2336.8|2345|2339|2342.5|2336.5|40
1673243700000|2023-01-09 05:55:00|2343|2337|2342.5|2336.5|2344.3|2338.3|2342.5|2336.5|38
1673244000000|2023-01-09 06:00:00|2342.8|2336.8|2345.8|2339.8|2346.3|2340.3|2342.5|2336.5|32
1673244300000|2023-01-09 06:05:00|2346|2340|2345.8|2339.8|2346|2340|2345.3|2339.3|14
1673244600000|2023-01-09 06:10:00|2345.5|2339.5|2345.8|2339.8|2345.8|2339.8|2344.8|2338.8|18
1673244900000|2023-01-09 06:15:00|2345.3|2339.3|2341.8|2335.8|2345.5|2339.5|2340.8|2334.8|64
1673245200000|2023-01-09 06:20:00|2341.5|2335.5|2339|2333|2341.8|2335.8|2338|2332|81
1673245500000|2023-01-09 06:25:00|2338.8|2332.8|2339.5|2333.5|2340.3|2334.3|2337.5|2331.5|52
1673245800000|2023-01-09 06:30:00|2339|2333|2339.3|2333.3|2341.5|2335.5|2338.8|2332.8|34
1673246100000|2023-01-09 06:35:00|2339|2333|2338.5|2332.5|2339.3|2333.3|2336.8|2330.8|31
1673246400000|2023-01-09 06:40:00|2338.3|2332.3|2338.3|2332.3|2339|2333|2336.5|2330.5|37
1673246700000|2023-01-09 06:45:00|2338|2332|2337|2331|2338.5|2332.5|2336.5|2330.5|48
1673247000000|2023-01-09 06:50:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2336.5|2330.5|30
1673247300000|2023-01-09 06:55:00|2337|2331|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|25
1673247600000|2023-01-09 07:00:00|2337.5|2331.5|2333|2327|2338.3|2332.3|2332.8|2326.8|68
1673247900000|2023-01-09 07:05:00|2332.8|2326.8|2337.3|2331.3|2337.8|2331.8|2332.8|2326.8|62
1673248200000|2023-01-09 07:10:00|2337|2331|2336.3|2330.3|2338|2332|2335|2329|36
1673248500000|2023-01-09 07:15:00|2336|2330|2339.5|2333.5|2342.5|2336.5|2335.3|2329.3|56
1673248800000|2023-01-09 07:20:00|2339.8|2333.8|2339.8|2333.8|2342|2336|2337.5|2331.5|45
1673249100000|2023-01-09 07:25:00|2340|2334|2333.5|2327.5|2340.5|2334.5|2332.8|2326.8|66
1673249400000|2023-01-09 07:30:00|2333.8|2327.8|2336|2330|2336.3|2330.3|2333.3|2327.3|43
1673249700000|2023-01-09 07:35:00|2336.3|2330.3|2335|2329|2336.3|2330.3|2334|2328|37
1673250000000|2023-01-09 07:40:00|2334.8|2328.8|2334|2328|2335.3|2329.3|2333|2327|62
1673250300000|2023-01-09 07:45:00|2333.8|2327.8|2334|2328|2334.8|2328.8|2333.3|2327.3|64
1673250600000|2023-01-09 07:50:00|2333.8|2327.8|2332.5|2326.5|2334|2328|2331.5|2325.5|33
1673250900000|2023-01-09 07:55:00|2332.3|2326.3|2330.3|2324.3|2335|2329|2330.3|2324.3|43
1673251200000|2023-01-09 08:00:00|2330.5|2324.5|2338.5|2332.5|2340.5|2334.5|2330.5|2324.5|97
1673251500000|2023-01-09 08:05:00|2338.3|2332.3|2349.5|2343.5|2350.3|2344.3|2338.3|2332.3|91
1673251800000|2023-01-09 08:10:00|2349.3|2343.3|2367|2361|2370.3|2364.3|2348.5|2342.5|245
1673252100000|2023-01-09 08:15:00|2367.8|2361.8|2369.5|2363.5|2372.3|2366.3|2359.3|2353.3|154
1673252400000|2023-01-09 08:20:00|2369.8|2363.8|2366|2360|2373.8|2367.8|2366|2360|80
1673252700000|2023-01-09 08:25:00|2366.3|2360.3|2364.3|2358.3|2368.3|2362.3|2364|2358|104
1673253000000|2023-01-09 08:30:00|2364.5|2358.5|2370.8|2364.8|2370.8|2364.8|2359.8|2353.8|103
1673253300000|2023-01-09 08:35:00|2371|2365|2367.8|2361.8|2371.5|2365.5|2367.3|2361.3|55
1673253600000|2023-01-09 08:40:00|2367.5|2361.5|2371.5|2365.5|2371.5|2365.5|2365.8|2359.8|60
1673253900000|2023-01-09 08:45:00|2371.8|2365.8|2374.8|2368.8|2375.5|2369.5|2369|2363|75
1673254200000|2023-01-09 08:50:00|2374.3|2368.3|2374.3|2368.3|2375.8|2369.8|2373.5|2367.5|66
1673254500000|2023-01-09 08:55:00|2374|2368|2373.8|2367.8|2375.3|2369.3|2373.3|2367.3|54
1673254800000|2023-01-09 09:00:00|2374|2368|2373.5|2367.5|2375.5|2369.5|2373.3|2367.3|73
1673255100000|2023-01-09 09:05:00|2373.8|2367.8|2367|2361|2373.8|2367.8|2366.5|2360.5|111
1673255400000|2023-01-09 09:10:00|2366.8|2360.8|2369|2363|2372.5|2366.5|2366.3|2360.3|78
1673255700000|2023-01-09 09:15:00|2369.3|2363.3|2370.5|2364.5|2371.8|2365.8|2366.5|2360.5|82
1673256000000|2023-01-09 09:20:00|2370|2364|2374.3|2368.3|2374.5|2368.5|2367.3|2361.3|63
1673256300000|2023-01-09 09:25:00|2374.5|2368.5|2371.3|2365.3|2375.5|2369.5|2371|2365|52
1673256600000|2023-01-09 09:30:00|2368.5|2362.5|2372.5|2366.5|2373|2367|2366.8|2360.8|73
1673256900000|2023-01-09 09:35:00|2372.8|2366.8|2371.3|2365.3|2373|2367|2370.5|2364.5|45
1673257200000|2023-01-09 09:40:00|2371.5|2365.5|2368.5|2362.5|2371.8|2365.8|2365.8|2359.8|77
1673257500000|2023-01-09 09:45:00|2369|2363|2372.3|2366.3|2372.3|2366.3|2368.3|2362.3|38
1673257800000|2023-01-09 09:50:00|2372.5|2366.5|2374.8|2368.8|2375.5|2369.5|2371.8|2365.8|54
1673258100000|2023-01-09 09:55:00|2375|2369|2375.5|2369.5|2375.5|2369.5|2374|2368|38
1673258400000|2023-01-09 10:00:00|2375|2369|2376|2370|2380.3|2374.3|2374.8|2368.8|82
1673258700000|2023-01-09 10:05:00|2375.8|2369.8|2379.8|2373.8|2380.3|2374.3|2373.8|2367.8|64
1673259000000|2023-01-09 10:10:00|2380|2374|2378.8|2372.8|2380.8|2374.8|2375.8|2369.8|77
1673259300000|2023-01-09 10:15:00|2378.5|2372.5|2377.5|2371.5|2380.3|2374.3|2377.3|2371.3|71
1673259600000|2023-01-09 10:20:00|2377.8|2371.8|2373.3|2367.3|2378|2372|2372.5|2366.5|45
1673259900000|2023-01-09 10:25:00|2373.5|2367.5|2375.8|2369.8|2380.8|2374.8|2373.5|2367.5|62
1673260200000|2023-01-09 10:30:00|2376|2370|2377|2371|2378.3|2372.3|2374.3|2368.3|44
1673260500000|2023-01-09 10:35:00|2376.8|2370.8|2370.5|2364.5|2377|2371|2369.5|2363.5|67
1673260800000|2023-01-09 10:40:00|2370.3|2364.3|2367.8|2361.8|2371.5|2365.5|2366.5|2360.5|45
1673261100000|2023-01-09 10:45:00|2367.5|2361.5|2373.8|2367.8|2373.8|2367.8|2367.3|2361.3|61
1673261400000|2023-01-09 10:50:00|2374|2368|2379.3|2373.3|2381|2375|2373.8|2367.8|60
1673261700000|2023-01-09 10:55:00|2379.5|2373.5|2381|2375|2383.5|2377.5|2379.5|2373.5|41
1673262000000|2023-01-09 11:00:00|2381.3|2375.3|2384.8|2378.8|2387|2381|2380.3|2374.3|83
1673262300000|2023-01-09 11:05:00|2384.3|2378.3|2384.8|2378.8|2385.3|2379.3|2380.8|2374.8|64
1673262600000|2023-01-09 11:10:00|2384.5|2378.5|2387.5|2381.5|2389.8|2383.8|2384.3|2378.3|60
1673262900000|2023-01-09 11:15:00|2387.8|2381.8|2388.3|2382.3|2389.5|2383.5|2386|2380|55
1673263200000|2023-01-09 11:20:00|2388.5|2382.5|2388.8|2382.8|2389.5|2383.5|2387.5|2381.5|44
1673263500000|2023-01-09 11:25:00|2389|2383|2389.5|2383.5|2393|2387|2389|2383|43
1673263800000|2023-01-09 11:30:00|2389.3|2383.3|2385.3|2379.3|2390.3|2384.3|2383.5|2377.5|66
1673264100000|2023-01-09 11:35:00|2385|2379|2379.8|2373.8|2385.8|2379.8|2379.8|2373.8|81
1673264400000|2023-01-09 11:40:00|2379.5|2373.5|2375.3|2369.3|2380.3|2374.3|2374.8|2368.8|78
1673264700000|2023-01-09 11:45:00|2375|2369|2378.3|2372.3|2378.5|2372.5|2375|2369|56
1673265000000|2023-01-09 11:50:00|2378|2372|2374.8|2368.8|2378.8|2372.8|2374.8|2368.8|38
1673265300000|2023-01-09 11:55:00|2374.5|2368.5|2367.8|2361.8|2374.8|2368.8|2365.8|2359.8|127
1673265600000|2023-01-09 12:00:00|2367.3|2361.3|2371.8|2365.8|2371.8|2365.8|2367.3|2361.3|44
1673265900000|2023-01-09 12:05:00|2371.5|2365.5|2374|2368|2376.8|2370.8|2370|2364|63
1673266200000|2023-01-09 12:10:00|2375|2369|2374.8|2368.8|2375.5|2369.5|2373.3|2367.3|55
1673266500000|2023-01-09 12:15:00|2375|2369|2375|2369|2377.8|2371.8|2374.8|2368.8|58
1673266800000|2023-01-09 12:20:00|2375.3|2369.3|2376|2370|2376.3|2370.3|2373.8|2367.8|82
1673267100000|2023-01-09 12:25:00|2376.3|2370.3|2375.8|2369.8|2376.8|2370.8|2374.3|2368.3|53
1673267400000|2023-01-09 12:30:00|2375.5|2369.5|2374|2368|2377|2371|2369.3|2363.3|118
1673267700000|2023-01-09 12:35:00|2373.3|2367.3|2376.5|2370.5|2377|2371|2370.5|2364.5|121
1673268000000|2023-01-09 12:40:00|2376.8|2370.8|2374.8|2368.8|2377.3|2371.3|2374.3|2368.3|91
1673268300000|2023-01-09 12:45:00|2375|2369|2375.5|2369.5|2377.8|2371.8|2375|2369|56
1673268600000|2023-01-09 12:50:00|2375|2369|2374|2368|2378.5|2372.5|2373.5|2367.5|86
1673268900000|2023-01-09 12:55:00|2373.8|2367.8|2374.3|2368.3|2378.3|2372.3|2368.8|2362.8|132
1673269200000|2023-01-09 13:00:00|2374|2368|2374|2368|2374.5|2368.5|2365|2359|235
1673269500000|2023-01-09 13:05:00|2374.5|2368.5|2372.3|2366.3|2377.8|2371.8|2370.3|2364.3|147
1673269800000|2023-01-09 13:10:00|2372.5|2366.5|2379.8|2373.8|2380|2374|2372|2366|76
1673270100000|2023-01-09 13:15:00|2380|2374|2378.8|2372.8|2384.5|2378.5|2377.5|2371.5|118
1673270400000|2023-01-09 13:20:00|2379.3|2373.3|2379.3|2373.3|2382.5|2376.5|2378.5|2372.5|102
1673270700000|2023-01-09 13:25:00|2379.5|2373.5|2389.5|2383.5|2390.4|2384.4|2379.3|2373.3|141
1673271000000|2023-01-09 13:30:00|2389.8|2383.8|2387.8|2381.8|2391.5|2385.5|2387.8|2381.8|189
1673271300000|2023-01-09 13:35:00|2388.3|2382.3|2383.5|2377.5|2389|2383|2383.3|2377.3|123
1673271600000|2023-01-09 13:40:00|2383.3|2377.3|2382|2376|2385.3|2379.3|2381.3|2375.3|117
1673271900000|2023-01-09 13:45:00|2382.3|2376.3|2385.5|2379.5|2386.5|2380.5|2382|2376|154
1673272200000|2023-01-09 13:50:00|2385.8|2379.8|2388.8|2382.8|2389.5|2383.5|2385.8|2379.8|109
1673272500000|2023-01-09 13:55:00|2389|2383|2393.8|2387.8|2394.3|2388.3|2389|2383|72
1673272800000|2023-01-09 14:00:00|2394|2388|2394.5|2388.5|2399.5|2393.5|2390.5|2384.5|114
1673273100000|2023-01-09 14:05:00|2394.8|2388.8|2400|2394|2400|2394|2394.5|2388.5|143
1673273400000|2023-01-09 14:10:00|2400.5|2394.5|2398.8|2392.8|2400.8|2394.8|2396.8|2390.8|91
1673273700000|2023-01-09 14:15:00|2398.5|2392.5|2390.3|2384.3|2400.5|2394.5|2390.3|2384.3|96
1673274000000|2023-01-09 14:20:00|2390|2384|2388|2382|2392.8|2386.8|2386.8|2380.8|125
1673274300000|2023-01-09 14:25:00|2387.8|2381.8|2395.3|2389.3|2395.8|2389.8|2387.8|2381.8|84
1673274600000|2023-01-09 14:30:00|2395.5|2389.5|2391.5|2385.5|2395.8|2389.8|2389.5|2383.5|168
1673274900000|2023-01-09 14:35:00|2391.8|2385.8|2400.3|2394.3|2400.3|2394.3|2391.8|2385.8|143
1673275200000|2023-01-09 14:40:00|2400.5|2394.5|2404.5|2398.5|2405.8|2399.8|2398.3|2392.3|141
1673275500000|2023-01-09 14:45:00|2404.3|2398.3|2408.5|2402.5|2409.5|2403.5|2404.3|2398.3|162
1673275800000|2023-01-09 14:50:00|2408.3|2402.3|2412|2406|2412.8|2406.8|2406.8|2400.8|223
1673276100000|2023-01-09 14:55:00|2411.5|2405.5|2416|2410|2420|2414|2411.5|2405.5|198
1673276400000|2023-01-09 15:00:00|2416.3|2410.3|2419.5|2413.5|2423.8|2417.8|2416.3|2410.3|142
1673276700000|2023-01-09 15:05:00|2419.8|2413.8|2416.5|2410.5|2420|2414|2414.8|2408.8|149
1673277000000|2023-01-09 15:10:00|2416.8|2410.8|2414|2408|2419.8|2413.8|2411.8|2405.8|180
1673277300000|2023-01-09 15:15:00|2413.8|2407.8|2422|2416|2425.5|2419.5|2413.3|2407.3|171
1673277600000|2023-01-09 15:20:00|2422.3|2416.3|2415.8|2409.8|2424.5|2418.5|2415.5|2409.5|95
1673277900000|2023-01-09 15:25:00|2415.5|2409.5|2417.8|2411.8|2420.5|2414.5|2413.5|2407.5|89
1673278200000|2023-01-09 15:30:00|2418|2412|2420.8|2414.8|2421|2415|2416.3|2410.3|110
1673278500000|2023-01-09 15:35:00|2420.5|2414.5|2420.8|2414.8|2421.3|2415.3|2414.3|2408.3|82
1673278800000|2023-01-09 15:40:00|2421|2415|2416.8|2410.8|2422.3|2416.3|2415.4|2409.4|95
1673279100000|2023-01-09 15:45:00|2417|2411|2412.3|2406.3|2418|2412|2409.5|2403.5|158
1673279400000|2023-01-09 15:50:00|2412.5|2406.5|2417.5|2411.5|2418.5|2412.5|2412.5|2406.5|71
1673279700000|2023-01-09 15:55:00|2417.8|2411.8|2421.3|2415.3|2425.8|2419.8|2416.5|2410.5|107
1673280000000|2023-01-09 16:00:00|2421.8|2415.8|2422.5|2416.5|2423|2417|2421|2415|97
1673280300000|2023-01-09 16:05:00|2422.3|2416.3|2427|2421|2429.3|2423.3|2422|2416|189
1673280600000|2023-01-09 16:10:00|2427.3|2421.3|2434.3|2428.3|2436.5|2430.5|2425.3|2419.3|194
1673280900000|2023-01-09 16:15:00|2434.5|2428.5|2443|2437|2446.8|2440.8|2434|2428|225
1673281200000|2023-01-09 16:20:00|2443.5|2437.5|2444.5|2438.5|2449.3|2443.3|2442.3|2436.3|277
1673281500000|2023-01-09 16:25:00|2444.8|2438.8|2440.5|2434.5|2446|2440|2434.8|2428.8|200
1673281800000|2023-01-09 16:30:00|2440.8|2434.8|2434.8|2428.8|2446|2440|2433.5|2427.5|292
1673282100000|2023-01-09 16:35:00|2434.5|2428.5|2430|2424|2435|2429|2430|2424|108
1673282400000|2023-01-09 16:40:00|2429.8|2423.8|2434|2428|2435.3|2429.3|2428.3|2422.3|74
1673282700000|2023-01-09 16:45:00|2433.8|2427.8|2431.3|2425.3|2433.8|2427.8|2430.3|2424.3|69
1673283000000|2023-01-09 16:50:00|2431|2425|2432.8|2426.8|2433.8|2427.8|2428.8|2422.8|49
1673283300000|2023-01-09 16:55:00|2433|2427|2433|2427|2433.3|2427.3|2431|2425|58
1673283600000|2023-01-09 17:00:00|2432.8|2426.8|2432.3|2426.3|2433|2427|2431.5|2425.5|31
1673283900000|2023-01-09 17:05:00|2432|2426|2432.3|2426.3|2432.5|2426.5|2426.5|2420.5|44
1673284200000|2023-01-09 17:10:00|2432.5|2426.5|2435|2429|2435.3|2429.3|2432.5|2426.5|53
1673284500000|2023-01-09 17:15:00|2434.8|2428.8|2433|2427|2435|2429|2432|2426|31
1673284800000|2023-01-09 17:20:00|2433.3|2427.3|2433.3|2427.3|2434.3|2428.3|2432.8|2426.8|31
1673285100000|2023-01-09 17:25:00|2433|2427|2434.3|2428.3|2434.3|2428.3|2432.5|2426.5|45
1673285400000|2023-01-09 17:30:00|2434|2428|2439|2433|2440|2434|2434|2428|76
1673285700000|2023-01-09 17:35:00|2438.8|2432.8|2434|2428|2439|2433|2433.8|2427.8|63
1673286000000|2023-01-09 17:40:00|2433.8|2427.8|2430.3|2424.3|2434.3|2428.3|2430.3|2424.3|47
1673286300000|2023-01-09 17:45:00|2430.5|2424.5|2426.5|2420.5|2430.5|2424.5|2424.3|2418.3|42
1673286600000|2023-01-09 17:50:00|2426|2420|2426|2420|2426.8|2420.8|2424.8|2418.8|38
1673286900000|2023-01-09 17:55:00|2426.1|2420.1|2428.9|2422.9|2429.1|2423.1|2425.1|2419.1|75
1673287200000|2023-01-09 18:00:00|2428.6|2422.6|2426.9|2420.9|2429.1|2423.1|2425.1|2419.1|114
1673287500000|2023-01-09 18:05:00|2427.1|2421.1|2427.1|2421.1|2427.9|2421.9|2424.9|2418.9|86
1673287800000|2023-01-09 18:10:00|2427.4|2421.4|2426.4|2420.4|2428.4|2422.4|2426.4|2420.4|86
1673288100000|2023-01-09 18:15:00|2426.6|2420.6|2425.4|2419.4|2426.6|2420.6|2424.9|2418.9|73
1673288400000|2023-01-09 18:20:00|2425.1|2419.1|2428.9|2422.9|2429.1|2423.1|2425.1|2419.1|69
1673288700000|2023-01-09 18:25:00|2428.6|2422.6|2426.4|2420.4|2429.9|2423.9|2426.1|2420.1|72
1673289000000|2023-01-09 18:30:00|2426.1|2420.1|2424.9|2418.9|2426.6|2420.6|2424.4|2418.4|19
1673289300000|2023-01-09 18:35:00|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2421.9|2415.9|43
1673289600000|2023-01-09 18:40:00|2423.9|2417.9|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|48
1673289900000|2023-01-09 18:45:00|2422.1|2416.1|2425.1|2419.1|2425.1|2419.1|2421.9|2415.9|17
1673290200000|2023-01-09 18:50:00|2425.4|2419.4|2426.1|2420.1|2427.1|2421.1|2424.9|2418.9|98
1673290500000|2023-01-09 18:55:00|2426.4|2420.4|2431.3|2416.3|2434.3|2423.9|2426.4|2416|22
1673312400000|2023-01-10 01:00:00|2430|2424|2428|2422|2431.8|2425.8|2427|2421|92
1673312700000|2023-01-10 01:05:00|2427|2421|2422.3|2416.3|2430|2424|2421.8|2415.8|117
1673313000000|2023-01-10 01:10:00|2422|2416|2423.8|2417.8|2423.8|2417.8|2421.3|2415.3|56
1673313300000|2023-01-10 01:15:00|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2422.5|2416.5|22
1673313600000|2023-01-10 01:20:00|2423.3|2417.3|2422|2416|2423.8|2417.8|2421.5|2415.5|36
1673313900000|2023-01-10 01:25:00|2421.5|2415.5|2422.3|2416.3|2423|2417|2420.8|2414.8|52
1673314200000|2023-01-10 01:30:00|2422|2416|2421|2415|2422.8|2416.8|2420.5|2414.5|47
1673314500000|2023-01-10 01:35:00|2420.8|2414.8|2419.8|2413.8|2421|2415|2419.5|2413.5|30
1673314800000|2023-01-10 01:40:00|2420|2414|2419.3|2413.3|2421|2415|2419.3|2413.3|27
1673315100000|2023-01-10 01:45:00|2418.8|2412.8|2420|2414|2422|2416|2418.3|2412.3|142
1673315400000|2023-01-10 01:50:00|2419.8|2413.8|2419.5|2413.5|2420|2414|2417.8|2411.8|79
1673315700000|2023-01-10 01:55:00|2419.3|2413.3|2419.3|2413.3|2420.3|2414.3|2418.8|2412.8|66
1673316000000|2023-01-10 02:00:00|2419.8|2413.8|2421|2415|2422.3|2416.3|2419|2413|49
1673316300000|2023-01-10 02:05:00|2420.8|2414.8|2421.5|2415.5|2422|2416|2420.3|2414.3|57
1673316600000|2023-01-10 02:10:00|2421.8|2415.8|2420.8|2414.8|2424|2418|2420.8|2414.8|98
1673316900000|2023-01-10 02:15:00|2421|2415|2423.5|2417.5|2423.5|2417.5|2421|2415|44
1673317200000|2023-01-10 02:20:00|2423.3|2417.3|2423.3|2417.3|2424.5|2418.5|2422|2416|45
1673317500000|2023-01-10 02:25:00|2423|2417|2422.3|2416.3|2423.5|2417.5|2421.5|2415.5|46
1673317800000|2023-01-10 02:30:00|2423|2417|2422.5|2416.5|2427.3|2421.3|2422.5|2416.5|77
1673318100000|2023-01-10 02:35:00|2422.8|2416.8|2426.8|2420.8|2426.8|2420.8|2422.5|2416.5|64
1673318400000|2023-01-10 02:40:00|2427|2421|2424.5|2418.5|2427|2421|2422.8|2416.8|64
1673318700000|2023-01-10 02:45:00|2424.3|2418.3|2428.5|2422.5|2429.5|2423.5|2423.8|2417.8|66
1673319000000|2023-01-10 02:50:00|2428.8|2422.8|2427|2421|2429.3|2423.3|2427|2421|38
1673319300000|2023-01-10 02:55:00|2427.3|2421.3|2425.5|2419.5|2427.3|2421.3|2423.8|2417.8|53
1673319600000|2023-01-10 03:00:00|2425.8|2419.8|2426|2420|2427.3|2421.3|2425.8|2419.8|50
1673319900000|2023-01-10 03:05:00|2426.3|2420.3|2422|2416|2426.8|2420.8|2421.8|2415.8|68
1673320200000|2023-01-10 03:10:00|2422.3|2416.3|2424.3|2418.3|2424.8|2418.8|2421.5|2415.5|123
1673320500000|2023-01-10 03:15:00|2424.5|2418.5|2424.8|2418.8|2425|2419|2423.5|2417.5|102
1673320800000|2023-01-10 03:20:00|2425|2419|2425.3|2419.3|2427|2421|2424.5|2418.5|126
1673321100000|2023-01-10 03:25:00|2425|2419|2425.3|2419.3|2426.3|2420.3|2424|2418|37
1673321400000|2023-01-10 03:30:00|2425.5|2419.5|2427.5|2421.5|2427.5|2421.5|2424.3|2418.3|28
1673321700000|2023-01-10 03:35:00|2427.8|2421.8|2429.3|2423.3|2429.3|2423.3|2427.3|2421.3|10
1673322000000|2023-01-10 03:40:00|2429|2423|2429|2423|2429.3|2423.3|2428.5|2422.5|10
1673322300000|2023-01-10 03:45:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2428.5|2422.5|11
1673322600000|2023-01-10 03:50:00|2429.5|2423.5|2428.5|2422.5|2429.5|2423.5|2427.5|2421.5|20
1673322900000|2023-01-10 03:55:00|2428.3|2422.3|2428.5|2422.5|2429|2423|2428.3|2422.3|19
1673323200000|2023-01-10 04:00:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|12
1673323500000|2023-01-10 04:05:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|23
1673323800000|2023-01-10 04:10:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2427.8|2421.8|24
1673324100000|2023-01-10 04:15:00|2429.8|2423.8|2430.3|2424.3|2430.5|2424.5|2429.3|2423.3|12
1673324400000|2023-01-10 04:20:00|2430.5|2424.5|2432.3|2426.3|2432.3|2426.3|2430.5|2424.5|12
1673324700000|2023-01-10 04:25:00|2432|2426|2431.3|2425.3|2432|2426|2430.3|2424.3|20
1673325000000|2023-01-10 04:30:00|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|5
1673325300000|2023-01-10 04:35:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|12
1673325600000|2023-01-10 04:40:00|2431|2425|2429.5|2423.5|2431.3|2425.3|2429.3|2423.3|28
1673325900000|2023-01-10 04:45:00|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|17
1673326200000|2023-01-10 04:50:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|14
1673326500000|2023-01-10 04:55:00|2429.3|2423.3|2429|2423|2429.8|2423.8|2429|2423|16
1673326800000|2023-01-10 05:00:00|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428.8|2422.8|33
1673327100000|2023-01-10 05:05:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2428.8|2422.8|39
1673327400000|2023-01-10 05:10:00|2430.5|2424.5|2430.3|2424.3|2431.3|2425.3|2430|2424|30
1673327700000|2023-01-10 05:15:00|2430|2424|2430|2424|2430.3|2424.3|2428.5|2422.5|56
1673328000000|2023-01-10 05:20:00|2430.3|2424.3|2429|2423|2431|2425|2428.5|2422.5|43
1673328300000|2023-01-10 05:25:00|2428.8|2422.8|2431|2425|2431|2425|2428|2422|39
1673328600000|2023-01-10 05:30:00|2430.8|2424.8|2424|2418|2430.8|2424.8|2421.5|2415.5|130
1673328900000|2023-01-10 05:35:00|2423.8|2417.8|2424.3|2418.3|2424.8|2418.8|2422.5|2416.5|40
1673329200000|2023-01-10 05:40:00|2424.5|2418.5|2426.5|2420.5|2427.3|2421.3|2424.5|2418.5|56
1673329500000|2023-01-10 05:45:00|2426.8|2420.8|2423.8|2417.8|2427.5|2421.5|2423.3|2417.3|56
1673329800000|2023-01-10 05:50:00|2423.5|2417.5|2423.3|2417.3|2424.5|2418.5|2420|2414|48
1673330100000|2023-01-10 05:55:00|2423|2417|2425|2419|2425.5|2419.5|2422.8|2416.8|48
1673330400000|2023-01-10 06:00:00|2425.3|2419.3|2425|2419|2425.8|2419.8|2423.5|2417.5|28
1673330700000|2023-01-10 06:05:00|2425.3|2419.3|2424.5|2418.5|2426|2420|2424.5|2418.5|28
1673331000000|2023-01-10 06:10:00|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.5|2418.5|16
1673331300000|2023-01-10 06:15:00|2425|2419|2425|2419|2425.8|2419.8|2423.5|2417.5|55
1673331600000|2023-01-10 06:20:00|2424.8|2418.8|2425|2419|2425.3|2419.3|2424.8|2418.8|26
1673331900000|2023-01-10 06:25:00|2425.3|2419.3|2426|2420|2427.8|2421.8|2425|2419|68
1673332200000|2023-01-10 06:30:00|2425.8|2419.8|2431.3|2425.3|2431.3|2425.3|2425.8|2419.8|66
1673332500000|2023-01-10 06:35:00|2431.5|2425.5|2429.8|2423.8|2432.3|2426.3|2428.3|2422.3|118
1673332800000|2023-01-10 06:40:00|2429.5|2423.5|2431|2425|2431.3|2425.3|2428.3|2422.3|82
1673333100000|2023-01-10 06:45:00|2431.3|2425.3|2429|2423|2431.3|2425.3|2428.3|2422.3|35
1673333400000|2023-01-10 06:50:00|2428.8|2422.8|2428.5|2422.5|2429.8|2423.8|2427.5|2421.5|45
1673333700000|2023-01-10 06:55:00|2428.3|2422.3|2426.5|2420.5|2428.8|2422.8|2426.3|2420.3|57
1673334000000|2023-01-10 07:00:00|2426.8|2420.8|2423.3|2417.3|2427|2421|2422.5|2416.5|60
1673334300000|2023-01-10 07:05:00|2423.5|2417.5|2425|2419|2425|2419|2421.3|2415.3|46
1673334600000|2023-01-10 07:10:00|2424.5|2418.5|2424.3|2418.3|2427|2421|2423.8|2417.8|24
1673334900000|2023-01-10 07:15:00|2424|2418|2421.8|2415.8|2424.3|2418.3|2421.8|2415.8|50
1673335200000|2023-01-10 07:20:00|2421.5|2415.5|2424.5|2418.5|2424.5|2418.5|2421.5|2415.5|39
1673335500000|2023-01-10 07:25:00|2423.8|2417.8|2423.5|2417.5|2426.8|2420.8|2423.5|2417.5|31
1673335800000|2023-01-10 07:30:00|2423.3|2417.3|2426.5|2420.5|2426.8|2420.8|2423.3|2417.3|46
1673336100000|2023-01-10 07:35:00|2426.3|2420.3|2425.3|2419.3|2427|2421|2423.8|2417.8|51
1673336400000|2023-01-10 07:40:00|2425|2419|2422.3|2416.3|2425|2419|2421.5|2415.5|42
1673336700000|2023-01-10 07:45:00|2422|2416|2424|2418|2426.5|2420.5|2422|2416|82
1673337000000|2023-01-10 07:50:00|2423.8|2417.8|2422.3|2416.3|2424.8|2418.8|2421.8|2415.8|70
1673337300000|2023-01-10 07:55:00|2422|2416|2421.3|2415.3|2422.5|2416.5|2417.3|2411.3|53
1673337600000|2023-01-10 08:00:00|2421.5|2415.5|2417|2411|2428.3|2422.3|2416.3|2410.3|142
1673337900000|2023-01-10 08:05:00|2416.5|2410.5|2420.8|2414.8|2423|2417|2416.5|2410.5|71
1673338200000|2023-01-10 08:10:00|2422|2416|2417.3|2411.3|2423.5|2417.5|2416.8|2410.8|60
1673338500000|2023-01-10 08:15:00|2417|2411|2417|2411|2419|2413|2411.8|2405.8|84
1673338800000|2023-01-10 08:20:00|2416.8|2410.8|2421.3|2415.3|2421.8|2415.8|2415.8|2409.8|90
1673339100000|2023-01-10 08:25:00|2421|2415|2418.3|2412.3|2422.8|2416.8|2417|2411|99
1673339400000|2023-01-10 08:30:00|2418.5|2412.5|2423.8|2417.8|2424|2418|2417.5|2411.5|80
1673339700000|2023-01-10 08:35:00|2423.5|2417.5|2425.5|2419.5|2427|2421|2422.8|2416.8|44
1673340000000|2023-01-10 08:40:00|2425|2419|2427|2421|2430.5|2424.5|2424.8|2418.8|81
1673340300000|2023-01-10 08:45:00|2426.8|2420.8|2428.5|2422.5|2430|2424|2426|2420|74
1673340600000|2023-01-10 08:50:00|2428.8|2422.8|2434.8|2428.8|2436.8|2430.8|2428.8|2422.8|79
1673340900000|2023-01-10 08:55:00|2435|2429|2438.3|2432.3|2441.5|2435.5|2435|2429|98
1673341200000|2023-01-10 09:00:00|2438.5|2432.5|2439|2433|2446.3|2440.3|2438.5|2432.5|131
1673341500000|2023-01-10 09:05:00|2438.5|2432.5|2441.5|2435.5|2446|2440|2438.5|2432.5|105
1673341800000|2023-01-10 09:10:00|2441.3|2435.3|2438.8|2432.8|2442.8|2436.8|2437.8|2431.8|53
1673342100000|2023-01-10 09:15:00|2439.3|2433.3|2439.5|2433.5|2445|2439|2439.3|2433.3|63
1673342400000|2023-01-10 09:20:00|2439.3|2433.3|2440.5|2434.5|2441.5|2435.5|2438|2432|58
1673342700000|2023-01-10 09:25:00|2440.8|2434.8|2443.5|2437.5|2443.5|2437.5|2440.8|2434.8|60
1673343000000|2023-01-10 09:30:00|2443.3|2437.3|2438.5|2432.5|2443.8|2437.8|2438.3|2432.3|67
1673343300000|2023-01-10 09:35:00|2438.8|2432.8|2435.3|2429.3|2439.5|2433.5|2435.3|2429.3|60
1673343600000|2023-01-10 09:40:00|2435.8|2429.8|2434.3|2428.3|2437|2431|2433.8|2427.8|67
1673343900000|2023-01-10 09:45:00|2434.5|2428.5|2436|2430|2436.3|2430.3|2432.8|2426.8|68
1673344200000|2023-01-10 09:50:00|2436.5|2430.5|2437.5|2431.5|2438|2432|2436|2430|47
1673344500000|2023-01-10 09:55:00|2437.3|2431.3|2438.8|2432.8|2439.5|2433.5|2437|2431|59
1673344800000|2023-01-10 10:00:00|2439|2433|2442|2436|2442.3|2436.3|2437.8|2431.8|84
1673345100000|2023-01-10 10:05:00|2441.8|2435.8|2440|2434|2442.8|2436.8|2440|2434|56
1673345400000|2023-01-10 10:10:00|2440.5|2434.5|2441.3|2435.3|2442.3|2436.3|2440.5|2434.5|35
1673345700000|2023-01-10 10:15:00|2441|2435|2441.3|2435.3|2442.8|2436.8|2440.5|2434.5|44
1673346000000|2023-01-10 10:20:00|2441|2435|2440.5|2434.5|2442.3|2436.3|2440.3|2434.3|33
1673346300000|2023-01-10 10:25:00|2440.3|2434.3|2442.8|2436.8|2442.8|2436.8|2437.8|2431.8|44
1673346600000|2023-01-10 10:30:00|2443|2437|2438|2432|2443.3|2437.3|2437.5|2431.5|79
1673346900000|2023-01-10 10:35:00|2438.3|2432.3|2439.8|2433.8|2441|2435|2438.3|2432.3|79
1673347200000|2023-01-10 10:40:00|2440|2434|2441.8|2435.8|2444.8|2438.8|2439.8|2433.8|60
1673347500000|2023-01-10 10:45:00|2442|2436|2444|2438|2444.3|2438.3|2441.8|2435.8|41
1673347800000|2023-01-10 10:50:00|2444.3|2438.3|2440.8|2434.8|2444.8|2438.8|2440.8|2434.8|47
1673348100000|2023-01-10 10:55:00|2441|2435|2441|2435|2441.8|2435.8|2440.5|2434.5|25
1673348400000|2023-01-10 11:00:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2439.5|2433.5|34
1673348700000|2023-01-10 11:05:00|2441.3|2435.3|2443|2437|2444|2438|2441.3|2435.3|33
1673349000000|2023-01-10 11:10:00|2443.3|2437.3|2440.3|2434.3|2444.8|2438.8|2440|2434|45
1673349300000|2023-01-10 11:15:00|2440.5|2434.5|2443|2437|2443.5|2437.5|2440|2434|50
1673349600000|2023-01-10 11:20:00|2442.8|2436.8|2443.8|2437.8|2445.3|2439.3|2442.3|2436.3|37
1673349900000|2023-01-10 11:25:00|2443.5|2437.5|2444.3|2438.3|2446.5|2440.5|2442|2436|60
1673350200000|2023-01-10 11:30:00|2444|2438|2444|2438|2446|2440|2443.5|2437.5|32
1673350500000|2023-01-10 11:35:00|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442|2436|62
1673350800000|2023-01-10 11:40:00|2442.8|2436.8|2438.5|2432.5|2444.5|2438.5|2437.8|2431.8|57
1673351100000|2023-01-10 11:45:00|2438.8|2432.8|2440.8|2434.8|2441|2435|2438.5|2432.5|35
1673351400000|2023-01-10 11:50:00|2441|2435|2437.5|2431.5|2441|2435|2437.5|2431.5|38
1673351700000|2023-01-10 11:55:00|2437.8|2431.8|2436.5|2430.5|2442.3|2436.3|2435.8|2429.8|63
1673352000000|2023-01-10 12:00:00|2436.8|2430.8|2426.8|2420.8|2436.8|2430.8|2426.5|2420.5|51
1673352300000|2023-01-10 12:05:00|2427.3|2421.3|2427.5|2421.5|2430.5|2424.5|2425.5|2419.5|69
1673352600000|2023-01-10 12:10:00|2427.3|2421.3|2430|2424|2430|2424|2427.3|2421.3|36
1673352900000|2023-01-10 12:15:00|2430.3|2424.3|2429.3|2423.3|2432.8|2426.8|2428.8|2422.8|40
1673353200000|2023-01-10 12:20:00|2429.5|2423.5|2430.8|2424.8|2432.5|2426.5|2429.5|2423.5|47
1673353500000|2023-01-10 12:25:00|2431|2425|2430.5|2424.5|2434|2428|2430.5|2424.5|51
1673353800000|2023-01-10 12:30:00|2430.3|2424.3|2425|2419|2431.8|2425.8|2423.3|2417.3|130
1673354100000|2023-01-10 12:35:00|2424.8|2418.8|2425.3|2419.3|2427.5|2421.5|2424|2418|75
1673354400000|2023-01-10 12:40:00|2424.8|2418.8|2420.5|2414.5|2425.5|2419.5|2420|2414|54
1673354700000|2023-01-10 12:45:00|2420.8|2414.8|2424.5|2418.5|2427.8|2421.8|2420.3|2414.3|74
1673355000000|2023-01-10 12:50:00|2424.3|2418.3|2426.3|2420.3|2427|2421|2421.3|2415.3|34
1673355300000|2023-01-10 12:55:00|2426.5|2420.5|2431.8|2425.8|2433.5|2427.5|2426.5|2420.5|91
1673355600000|2023-01-10 13:00:00|2431.5|2425.5|2437|2431|2438.5|2432.5|2430.5|2424.5|197
1673355900000|2023-01-10 13:05:00|2437.3|2431.3|2442.8|2436.8|2442.8|2436.8|2434.5|2428.5|153
1673356200000|2023-01-10 13:10:00|2443|2437|2448|2442|2450.5|2444.5|2441.3|2435.3|133
1673356500000|2023-01-10 13:15:00|2447.8|2441.8|2450.5|2444.5|2450.8|2444.8|2444|2438|127
1673356800000|2023-01-10 13:20:00|2450.8|2444.8|2444.8|2438.8|2451|2445|2443.3|2437.3|128
1673357100000|2023-01-10 13:25:00|2444.5|2438.5|2443.5|2437.5|2446|2440|2441.5|2435.5|93
1673357400000|2023-01-10 13:30:00|2443.3|2437.3|2443.5|2437.5|2445.8|2439.8|2442.3|2436.3|85
1673357700000|2023-01-10 13:35:00|2443.3|2437.3|2448|2442|2448|2442|2441.8|2435.8|72
1673358000000|2023-01-10 13:40:00|2448.3|2442.3|2448.8|2442.8|2450.8|2444.8|2446.8|2440.8|83
1673358300000|2023-01-10 13:45:00|2449|2443|2452|2446|2457.8|2451.8|2449|2443|97
1673358600000|2023-01-10 13:50:00|2451.8|2445.8|2452.5|2446.5|2456|2450|2451|2445|85
1673358900000|2023-01-10 13:55:00|2452.3|2446.3|2455.3|2449.3|2457.5|2451.5|2452.3|2446.3|69
1673359200000|2023-01-10 14:00:00|2455.5|2449.5|2459.8|2453.8|2459.8|2453.8|2452.3|2446.3|191
1673359500000|2023-01-10 14:05:00|2459.5|2453.5|2461.5|2455.5|2462.5|2456.5|2458.5|2452.5|147
1673359800000|2023-01-10 14:10:00|2460.5|2454.5|2462.8|2456.8|2465|2459|2459|2453|89
1673360100000|2023-01-10 14:15:00|2462.5|2456.5|2466|2460|2468.5|2462.5|2462.3|2456.3|107
1673360400000|2023-01-10 14:20:00|2466.3|2460.3|2466.3|2460.3|2471.5|2465.5|2465|2459|168
1673360700000|2023-01-10 14:25:00|2466.8|2460.8|2472|2466|2474.5|2468.5|2466.3|2460.3|153
1673361000000|2023-01-10 14:30:00|2472.3|2466.3|2468.3|2462.3|2474.3|2468.3|2465.3|2459.3|248
1673361300000|2023-01-10 14:35:00|2468|2462|2455.6|2449.6|2468|2462|2454.6|2448.6|184
1673361600000|2023-01-10 14:40:00|2456|2450|2455.5|2449.5|2461.6|2455.6|2452.5|2446.5|189
1673361900000|2023-01-10 14:45:00|2455.8|2449.8|2454.8|2448.8|2457.5|2451.5|2453.5|2447.5|126
1673362200000|2023-01-10 14:50:00|2454.5|2448.5|2462.5|2456.5|2462.8|2456.8|2451.8|2445.8|194
1673362500000|2023-01-10 14:55:00|2462.3|2456.3|2462.5|2456.5|2463.8|2457.8|2460.3|2454.3|145
1673362800000|2023-01-10 15:00:00|2462.8|2456.8|2459.8|2453.8|2462.8|2456.8|2458.3|2452.3|98
1673363100000|2023-01-10 15:05:00|2459.5|2453.5|2462.5|2456.5|2464|2458|2459.5|2453.5|132
1673363400000|2023-01-10 15:10:00|2462.3|2456.3|2461.3|2455.3|2464.8|2458.8|2460.3|2454.3|124
1673363700000|2023-01-10 15:15:00|2461.5|2455.5|2460.5|2454.5|2467.5|2461.5|2460.3|2454.3|165
1673364000000|2023-01-10 15:20:00|2460|2454|2456.8|2450.8|2461|2455|2454.5|2448.5|141
1673364300000|2023-01-10 15:25:00|2456.5|2450.5|2458.8|2452.8|2464|2458|2456.3|2450.3|138
1673364600000|2023-01-10 15:30:00|2459|2453|2453.8|2447.8|2460|2454|2452.5|2446.5|123
1673364900000|2023-01-10 15:35:00|2454.3|2448.3|2458|2452|2461.3|2455.3|2453.8|2447.8|106
1673365200000|2023-01-10 15:40:00|2457.8|2451.8|2453.8|2447.8|2458.8|2452.8|2453.5|2447.5|88
1673365500000|2023-01-10 15:45:00|2453.5|2447.5|2444.8|2438.8|2453.8|2447.8|2444.5|2438.5|144
1673365800000|2023-01-10 15:50:00|2445|2439|2447.5|2441.5|2447.8|2441.8|2443.5|2437.5|106
1673366100000|2023-01-10 15:55:00|2447.8|2441.8|2448|2442|2451.5|2445.5|2443.3|2437.3|87
1673366400000|2023-01-10 16:00:00|2447.8|2441.8|2456|2450|2456|2450|2443.5|2437.5|105
1673366700000|2023-01-10 16:05:00|2456.3|2450.3|2456.3|2450.3|2462.3|2456.3|2455.8|2449.8|126
1673367000000|2023-01-10 16:10:00|2456|2450|2458.5|2452.5|2458.5|2452.5|2453|2447|74
1673367300000|2023-01-10 16:15:00|2457.8|2451.8|2466.8|2460.8|2467.5|2461.5|2457.8|2451.8|161
1673367600000|2023-01-10 16:20:00|2467|2461|2466|2460|2467.8|2461.8|2464.8|2458.8|104
1673367900000|2023-01-10 16:25:00|2465.5|2459.5|2457.8|2451.8|2466|2460|2456.8|2450.8|138
1673368200000|2023-01-10 16:30:00|2458|2452|2462.8|2456.8|2469.3|2463.3|2456.8|2450.8|201
1673368500000|2023-01-10 16:35:00|2463|2457|2462.8|2456.8|2466.9|2460.9|2461.5|2455.5|124
1673368800000|2023-01-10 16:40:00|2462.5|2456.5|2464.8|2458.8|2465.8|2459.8|2461|2455|89
1673369100000|2023-01-10 16:45:00|2465|2459|2466.8|2460.8|2466.8|2460.8|2463.8|2457.8|84
1673369400000|2023-01-10 16:50:00|2467|2461|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|73
1673369700000|2023-01-10 16:55:00|2467|2461|2468.8|2462.8|2469|2463|2465|2459|112
1673370000000|2023-01-10 17:00:00|2468.5|2462.5|2466.8|2460.8|2469.5|2463.5|2464.8|2458.8|71
1673370300000|2023-01-10 17:05:00|2466.5|2460.5|2467.5|2461.5|2468|2462|2465.3|2459.3|60
1673370600000|2023-01-10 17:10:00|2467.3|2461.3|2467.8|2461.8|2468.3|2462.3|2466|2460|104
1673370900000|2023-01-10 17:15:00|2467.3|2461.3|2471.8|2465.8|2472.3|2466.3|2467.3|2461.3|93
1673371200000|2023-01-10 17:20:00|2472|2466|2471.5|2465.5|2472|2466|2471.3|2465.3|15
1673371500000|2023-01-10 17:25:00|2471.3|2465.3|2471|2465|2471.8|2465.8|2471|2465|55
1673371800000|2023-01-10 17:30:00|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471|2465|31
1673372100000|2023-01-10 17:35:00|2472|2466|2471.8|2465.8|2472|2466|2471.3|2465.3|12
1673372400000|2023-01-10 17:40:00|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.3|2464.3|46
1673372700000|2023-01-10 17:45:00|2470.3|2464.3|2466.8|2460.8|2470.8|2464.8|2466.8|2460.8|75
1673373000000|2023-01-10 17:50:00|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|51
1673373300000|2023-01-10 17:55:00|2467.8|2461.8|2470.5|2464.5|2470.5|2464.5|2466.8|2460.8|63
1673373600000|2023-01-10 18:00:00|2470.3|2464.3|2470|2464|2470.5|2464.5|2469.3|2463.3|63
1673373900000|2023-01-10 18:05:00|2469.8|2463.8|2469.3|2463.3|2470|2464|2469.3|2463.3|22
1673374200000|2023-01-10 18:10:00|2469.5|2463.5|2469.8|2463.8|2470.5|2464.5|2469|2463|34
1673374500000|2023-01-10 18:15:00|2469.3|2463.3|2469|2463|2469.5|2463.5|2468.8|2462.8|23
1673374800000|2023-01-10 18:20:00|2469.3|2463.3|2468|2462|2469.3|2463.3|2467.8|2461.8|82
1673375100000|2023-01-10 18:25:00|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.5|2461.5|66
1673375400000|2023-01-10 18:30:00|2467.5|2461.5|2466.8|2460.8|2468|2462|2466|2460|40
1673375700000|2023-01-10 18:35:00|2467|2461|2468.8|2462.8|2469.5|2463.5|2467|2461|30
1673376000000|2023-01-10 18:40:00|2468.5|2462.5|2467|2461|2469.3|2463.3|2466.8|2460.8|53
1673376300000|2023-01-10 18:45:00|2466.8|2460.8|2464.8|2458.8|2466.8|2460.8|2464.5|2458.5|17
1673376600000|2023-01-10 18:50:00|2464.3|2458.3|2462|2456|2464.8|2458.8|2462|2456|36
1673376900000|2023-01-10 18:55:00|2462.3|2456.3|2465.5|2450.5|2466.8|2456.3|2462.3|2450.5|7
1673398800000|2023-01-11 01:00:00|2460.4|2454.4|2460.4|2454.4|2461.4|2455.4|2459.1|2453.1|61
1673399100000|2023-01-11 01:05:00|2460.6|2454.6|2459.8|2453.8|2461.4|2455.4|2459.8|2453.8|46
1673399400000|2023-01-11 01:10:00|2460|2454|2459.1|2453.1|2460.3|2454.3|2458.3|2452.3|43
1673399700000|2023-01-11 01:15:00|2458.9|2452.9|2460.1|2454.1|2460.1|2454.1|2456.6|2450.6|109
1673400000000|2023-01-11 01:20:00|2459.9|2453.9|2457.3|2451.3|2460.1|2454.1|2455.5|2449.5|100
1673400300000|2023-01-11 01:25:00|2457|2451|2456.3|2450.3|2458|2452|2455.3|2449.3|79
1673400600000|2023-01-11 01:30:00|2456.5|2450.5|2457|2451|2457.3|2451.3|2455.5|2449.5|45
1673400900000|2023-01-11 01:35:00|2456.8|2450.8|2456.5|2450.5|2457|2451|2455.5|2449.5|63
1673401200000|2023-01-11 01:40:00|2456.8|2450.8|2456.3|2450.3|2457|2451|2455.3|2449.3|75
1673401500000|2023-01-11 01:45:00|2456|2450|2455.3|2449.3|2456.5|2450.5|2454.8|2448.8|32
1673401800000|2023-01-11 01:50:00|2455.5|2449.5|2456.3|2450.3|2457.8|2451.8|2455.5|2449.5|54
1673402100000|2023-01-11 01:55:00|2456.5|2450.5|2455.5|2449.5|2456.8|2450.8|2454.8|2448.8|70
1673402400000|2023-01-11 02:00:00|2455.8|2449.8|2454|2448|2455.8|2449.8|2454|2448|29
1673402700000|2023-01-11 02:05:00|2454.5|2448.5|2454.3|2448.3|2455.5|2449.5|2454|2448|24
1673403000000|2023-01-11 02:10:00|2454.5|2448.5|2453.3|2447.3|2454.8|2448.8|2453.3|2447.3|23
1673403300000|2023-01-11 02:15:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2452.5|2446.5|18
1673403600000|2023-01-11 02:20:00|2454|2448|2457.8|2451.8|2458|2452|2453.8|2447.8|53
1673403900000|2023-01-11 02:25:00|2458|2452|2458.8|2452.8|2459.3|2453.3|2457.8|2451.8|29
1673404200000|2023-01-11 02:30:00|2459|2453|2460|2454|2460.8|2454.8|2458.8|2452.8|76
1673404500000|2023-01-11 02:35:00|2459.8|2453.8|2457.8|2451.8|2459.8|2453.8|2457|2451|41
1673404800000|2023-01-11 02:40:00|2457.5|2451.5|2459.5|2453.5|2459.5|2453.5|2457.5|2451.5|35
1673405100000|2023-01-11 02:45:00|2459.8|2453.8|2460|2454|2463.3|2457.3|2459.3|2453.3|74
1673405400000|2023-01-11 02:50:00|2460.3|2454.3|2463.8|2457.8|2464|2458|2460|2454|61
1673405700000|2023-01-11 02:55:00|2464|2458|2469.5|2463.5|2469.5|2463.5|2463.5|2457.5|64
1673406000000|2023-01-11 03:00:00|2469.8|2463.8|2469|2463|2469.8|2463.8|2468|2462|57
1673406300000|2023-01-11 03:05:00|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|57
1673406600000|2023-01-11 03:10:00|2468.8|2462.8|2466.5|2460.5|2469.3|2463.3|2466|2460|68
1673406900000|2023-01-11 03:15:00|2466|2460|2464.8|2458.8|2466|2460|2463.3|2457.3|68
1673407200000|2023-01-11 03:20:00|2465|2459|2465.3|2459.3|2465.8|2459.8|2464|2458|37
1673407500000|2023-01-11 03:25:00|2465|2459|2464.3|2458.3|2465.8|2459.8|2464.3|2458.3|53
1673407800000|2023-01-11 03:30:00|2464|2458|2462.3|2456.3|2465.3|2459.3|2462.3|2456.3|35
1673408100000|2023-01-11 03:35:00|2461.8|2455.8|2460.5|2454.5|2462.5|2456.5|2460|2454|33
1673408400000|2023-01-11 03:40:00|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460|2454|13
1673408700000|2023-01-11 03:45:00|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|13
1673409000000|2023-01-11 03:50:00|2460|2454|2461.3|2455.3|2461.3|2455.3|2459.3|2453.3|26
1673409300000|2023-01-11 03:55:00|2461|2455|2462.5|2456.5|2462.8|2456.8|2460.3|2454.3|23
1673409600000|2023-01-11 04:00:00|2462.8|2456.8|2461|2455|2462.8|2456.8|2460.3|2454.3|9
1673409900000|2023-01-11 04:05:00|2460.8|2454.8|2460.5|2454.5|2461|2455|2460.3|2454.3|13
1673410200000|2023-01-11 04:10:00|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2459.5|2453.5|13
1673410500000|2023-01-11 04:15:00|2460|2454|2460|2454|2460|2454|2459.8|2453.8|3
1673410800000|2023-01-11 04:20:00|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|3
1673411100000|2023-01-11 04:25:00|2460|2454|2459.3|2453.3|2460|2454|2459|2453|14
1673411400000|2023-01-11 04:30:00|2459.5|2453.5|2461.8|2455.8|2461.8|2455.8|2459.5|2453.5|23
1673411700000|2023-01-11 04:35:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|14
1673412000000|2023-01-11 04:40:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|12
1673412300000|2023-01-11 04:45:00|2461.5|2455.5|2462|2456|2462.5|2456.5|2461.3|2455.3|9
1673412600000|2023-01-11 04:50:00|2462.3|2456.3|2463.8|2457.8|2464|2458|2461|2455|19
1673412900000|2023-01-11 04:55:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.5|2457.5|7
1673413200000|2023-01-11 05:00:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|5
1673413500000|2023-01-11 05:05:00|2464|2458|2467|2461|2468.8|2462.8|2464|2458|31
1673413800000|2023-01-11 05:10:00|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|13
1673414100000|2023-01-11 05:15:00|2468|2462|2469|2463|2469.5|2463.5|2468|2462|40
1673414400000|2023-01-11 05:20:00|2468.8|2462.8|2468.5|2462.5|2469|2463|2467.8|2461.8|18
1673414700000|2023-01-11 05:25:00|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2465.5|2459.5|25
1673415000000|2023-01-11 05:30:00|2467.5|2461.5|2465|2459|2467.8|2461.8|2465|2459|61
1673415300000|2023-01-11 05:35:00|2465.3|2459.3|2465|2459|2467.5|2461.5|2463.8|2457.8|81
1673415600000|2023-01-11 05:40:00|2464.8|2458.8|2467.3|2461.3|2467.8|2461.8|2464.8|2458.8|68
1673415900000|2023-01-11 05:45:00|2467.5|2461.5|2467.8|2461.8|2469.8|2463.8|2466.8|2460.8|39
1673416200000|2023-01-11 05:50:00|2468|2462|2463.5|2457.5|2468.3|2462.3|2463.3|2457.3|93
1673416500000|2023-01-11 05:55:00|2463.8|2457.8|2465.3|2459.3|2465.5|2459.5|2463.3|2457.3|36
1673416800000|2023-01-11 06:00:00|2465.5|2459.5|2464.5|2458.5|2465.8|2459.8|2462.8|2456.8|75
1673417100000|2023-01-11 06:05:00|2463.8|2457.8|2464.5|2458.5|2465.3|2459.3|2463.8|2457.8|41
1673417400000|2023-01-11 06:10:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2461.8|2455.8|62
1673417700000|2023-01-11 06:15:00|2464|2458|2464.5|2458.5|2464.8|2458.8|2463.8|2457.8|23
1673418000000|2023-01-11 06:20:00|2464.3|2458.3|2468|2462|2468|2462|2464|2458|42
1673418300000|2023-01-11 06:25:00|2467.5|2461.5|2465.5|2459.5|2469.3|2463.3|2465|2459|68
1673418600000|2023-01-11 06:30:00|2465|2459|2461.8|2455.8|2465|2459|2460.3|2454.3|41
1673418900000|2023-01-11 06:35:00|2461.5|2455.5|2460|2454|2461.5|2455.5|2459.3|2453.3|32
1673419200000|2023-01-11 06:40:00|2459.8|2453.8|2457.8|2451.8|2459.8|2453.8|2457.5|2451.5|24
1673419500000|2023-01-11 06:45:00|2458|2452|2460.5|2454.5|2460.5|2454.5|2457.8|2451.8|55
1673419800000|2023-01-11 06:50:00|2460.8|2454.8|2460.3|2454.3|2461|2455|2459.8|2453.8|36
1673420100000|2023-01-11 06:55:00|2460.8|2454.8|2458.8|2452.8|2460.8|2454.8|2458.5|2452.5|105
1673420400000|2023-01-11 07:00:00|2458.5|2452.5|2455|2449|2459.3|2453.3|2454.8|2448.8|48
1673420700000|2023-01-11 07:05:00|2454.8|2448.8|2451.8|2445.8|2455.8|2449.8|2451.8|2445.8|40
1673421000000|2023-01-11 07:10:00|2451.5|2445.5|2456.8|2450.8|2457|2451|2450.5|2444.5|41
1673421300000|2023-01-11 07:15:00|2457|2451|2454.8|2448.8|2457|2451|2453.8|2447.8|40
1673421600000|2023-01-11 07:20:00|2455.5|2449.5|2454|2448|2455.5|2449.5|2452.3|2446.3|49
1673421900000|2023-01-11 07:25:00|2454.3|2448.3|2457|2451|2458|2452|2453.5|2447.5|52
1673422200000|2023-01-11 07:30:00|2457.5|2451.5|2458.8|2452.8|2459|2453|2457.5|2451.5|36
1673422500000|2023-01-11 07:35:00|2459|2453|2457.5|2451.5|2459.3|2453.3|2456.8|2450.8|40
1673422800000|2023-01-11 07:40:00|2457.8|2451.8|2455.8|2449.8|2460|2454|2455.8|2449.8|43
1673423100000|2023-01-11 07:45:00|2456|2450|2460|2454|2460|2454|2456|2450|62
1673423400000|2023-01-11 07:50:00|2459.8|2453.8|2461.5|2455.5|2462.8|2456.8|2458.8|2452.8|65
1673423700000|2023-01-11 07:55:00|2461.8|2455.8|2461.8|2455.8|2462.8|2456.8|2460.5|2454.5|45
1673424000000|2023-01-11 08:00:00|2462|2456|2456.5|2450.5|2462|2456|2454.5|2448.5|109
1673424300000|2023-01-11 08:05:00|2456.3|2450.3|2464.8|2458.8|2464.8|2458.8|2456|2450|111
1673424600000|2023-01-11 08:10:00|2465|2459|2479.5|2473.5|2479.6|2473.6|2464.5|2458.5|92
1673424900000|2023-01-11 08:15:00|2479.8|2473.8|2487.4|2481.4|2504.5|2498.5|2479.8|2473.8|187
1673425200000|2023-01-11 08:20:00|2487.1|2481.1|2480.5|2474.5|2487.4|2481.4|2478.8|2472.8|77
1673425500000|2023-01-11 08:25:00|2480.8|2474.8|2480.8|2474.8|2486.5|2480.5|2480.3|2474.3|81
1673425800000|2023-01-11 08:30:00|2480.5|2474.5|2479.8|2473.8|2483.5|2477.5|2479.8|2473.8|46
1673426100000|2023-01-11 08:35:00|2479.5|2473.5|2481.8|2475.8|2481.8|2475.8|2479.5|2473.5|15
1673426400000|2023-01-11 08:40:00|2481.5|2475.5|2495.5|2489.5|2495.5|2489.5|2481.3|2475.3|106
1673426700000|2023-01-11 08:45:00|2495.8|2489.8|2497|2491|2497.3|2491.3|2493.8|2487.8|58
1673427000000|2023-01-11 08:50:00|2496.8|2490.8|2489.5|2483.5|2497.5|2491.5|2488.8|2482.8|59
1673427300000|2023-01-11 08:55:00|2489.3|2483.3|2488.5|2482.5|2490.3|2484.3|2486.8|2480.8|70
1673427600000|2023-01-11 09:00:00|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2485.8|2479.8|140
1673427900000|2023-01-11 09:05:00|2489.3|2483.3|2490.8|2484.8|2490.8|2484.8|2487.5|2481.5|72
1673428200000|2023-01-11 09:10:00|2490.5|2484.5|2484.5|2478.5|2493.8|2487.8|2484|2478|87
1673428500000|2023-01-11 09:15:00|2484.3|2478.3|2487.5|2481.5|2490|2484|2484.3|2478.3|77
1673428800000|2023-01-11 09:20:00|2487.3|2481.3|2480.3|2474.3|2487.5|2481.5|2480.3|2474.3|67
1673429100000|2023-01-11 09:25:00|2480.5|2474.5|2496.3|2490.3|2496.5|2490.5|2480.3|2474.3|88
1673429400000|2023-01-11 09:30:00|2496.5|2490.5|2493.5|2487.5|2496.8|2490.8|2493.3|2487.3|59
1673429700000|2023-01-11 09:35:00|2493.8|2487.8|2495|2489|2495.3|2489.3|2492.5|2486.5|45
1673430000000|2023-01-11 09:40:00|2495.3|2489.3|2495.5|2489.5|2496.8|2490.8|2494.3|2488.3|48
1673430300000|2023-01-11 09:45:00|2495.3|2489.3|2495.8|2489.8|2499.8|2493.8|2495.3|2489.3|63
1673430600000|2023-01-11 09:50:00|2495.5|2489.5|2497.8|2491.8|2497.8|2491.8|2491.3|2485.3|96
1673430900000|2023-01-11 09:55:00|2498|2492|2494.8|2488.8|2498.3|2492.3|2494.8|2488.8|43
1673431200000|2023-01-11 10:00:00|2494.5|2488.5|2496.8|2490.8|2498.5|2492.5|2494.5|2488.5|45
1673431500000|2023-01-11 10:05:00|2496.3|2490.3|2501.5|2495.5|2501.8|2495.8|2496.3|2490.3|84
1673431800000|2023-01-11 10:10:00|2501.8|2495.8|2498|2492|2502|2496|2496.8|2490.8|59
1673432100000|2023-01-11 10:15:00|2497.8|2491.8|2498.8|2492.8|2501.3|2495.3|2496.8|2490.8|56
1673432400000|2023-01-11 10:20:00|2498.5|2492.5|2495.3|2489.3|2498.8|2492.8|2494.8|2488.8|59
1673432700000|2023-01-11 10:25:00|2495.5|2489.5|2496.8|2490.8|2500.3|2494.3|2495.3|2489.3|60
1673433000000|2023-01-11 10:30:00|2496.5|2490.5|2491.8|2485.8|2497.3|2491.3|2489.5|2483.5|81
1673433300000|2023-01-11 10:35:00|2492|2486|2490.5|2484.5|2492.8|2486.8|2489.3|2483.3|61
1673433600000|2023-01-11 10:40:00|2490.8|2484.8|2491.5|2485.5|2494.5|2488.5|2489|2483|60
1673433900000|2023-01-11 10:45:00|2491.8|2485.8|2494.5|2488.5|2494.5|2488.5|2489.5|2483.5|66
1673434200000|2023-01-11 10:50:00|2494|2488|2499.8|2493.8|2500|2494|2493.8|2487.8|50
1673434500000|2023-01-11 10:55:00|2500|2494|2500.5|2494.5|2500.8|2494.8|2497.5|2491.5|56
1673434800000|2023-01-11 11:00:00|2500.8|2494.8|2498.5|2492.5|2501.3|2495.3|2497.5|2491.5|34
1673435100000|2023-01-11 11:05:00|2498.8|2492.8|2499.5|2493.5|2501|2495|2498.5|2492.5|37
1673435400000|2023-01-11 11:10:00|2499.3|2493.3|2495.8|2489.8|2500|2494|2495.8|2489.8|57
1673435700000|2023-01-11 11:15:00|2495.5|2489.5|2494.8|2488.8|2497.3|2491.3|2493.3|2487.3|52
1673436000000|2023-01-11 11:20:00|2494.5|2488.5|2494.8|2488.8|2495.3|2489.3|2492|2486|50
1673436300000|2023-01-11 11:25:00|2494.3|2488.3|2497|2491|2497.3|2491.3|2494|2488|33
1673436600000|2023-01-11 11:30:00|2496.5|2490.5|2498.8|2492.8|2498.8|2492.8|2496.5|2490.5|22
1673436900000|2023-01-11 11:35:00|2499.3|2493.3|2494.3|2488.3|2499.8|2493.8|2493.3|2487.3|59
1673437200000|2023-01-11 11:40:00|2494|2488|2492|2486|2496.5|2490.5|2492|2486|49
1673437500000|2023-01-11 11:45:00|2492.3|2486.3|2491.8|2485.8|2492.5|2486.5|2491.3|2485.3|34
1673437800000|2023-01-11 11:50:00|2491.5|2485.5|2491|2485|2492.8|2486.8|2491|2485|27
1673438100000|2023-01-11 11:55:00|2491.3|2485.3|2494.8|2488.8|2495|2489|2491.3|2485.3|63
1673438400000|2023-01-11 12:00:00|2495.5|2489.5|2491.5|2485.5|2495.8|2489.8|2491.3|2485.3|59
1673438700000|2023-01-11 12:05:00|2491.3|2485.3|2489.8|2483.8|2492.3|2486.3|2489.3|2483.3|35
1673439000000|2023-01-11 12:10:00|2489.5|2483.5|2490.3|2484.3|2491.3|2485.3|2488.8|2482.8|57
1673439300000|2023-01-11 12:15:00|2490|2484|2487.3|2481.3|2490.8|2484.8|2487.3|2481.3|60
1673439600000|2023-01-11 12:20:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2485|2479|60
1673439900000|2023-01-11 12:25:00|2487.5|2481.5|2487|2481|2487.8|2481.8|2486.3|2480.3|57
1673440200000|2023-01-11 12:30:00|2486.8|2480.8|2487.8|2481.8|2491.5|2485.5|2486.5|2480.5|104
1673440500000|2023-01-11 12:35:00|2488|2482|2495.3|2489.3|2495.8|2489.8|2487.3|2481.3|80
1673440800000|2023-01-11 12:40:00|2495.5|2489.5|2494.8|2488.8|2498.5|2492.5|2492.8|2486.8|111
1673441100000|2023-01-11 12:45:00|2494.3|2488.3|2487.8|2481.8|2494.3|2488.3|2487.3|2481.3|69
1673441400000|2023-01-11 12:50:00|2487.5|2481.5|2492|2486|2493.3|2487.3|2486|2480|73
1673441700000|2023-01-11 12:55:00|2492.3|2486.3|2486.3|2480.3|2493.5|2487.5|2486|2480|133
1673442000000|2023-01-11 13:00:00|2486|2480|2487.5|2481.5|2488.3|2482.3|2484.3|2478.3|197
1673442300000|2023-01-11 13:05:00|2487.8|2481.8|2494.3|2488.3|2494.8|2488.8|2487.3|2481.3|134
1673442600000|2023-01-11 13:10:00|2494.5|2488.5|2495.5|2489.5|2497|2491|2492.8|2486.8|97
1673442900000|2023-01-11 13:15:00|2495.3|2489.3|2497.8|2491.8|2497.8|2491.8|2493.8|2487.8|75
1673443200000|2023-01-11 13:20:00|2498.8|2492.8|2491.8|2485.8|2500.3|2494.3|2490.3|2484.3|110
1673443500000|2023-01-11 13:25:00|2491.5|2485.5|2491.5|2485.5|2493|2487|2489.8|2483.8|116
1673443800000|2023-01-11 13:30:00|2491.8|2485.8|2488.8|2482.8|2492|2486|2487.8|2481.8|74
1673444100000|2023-01-11 13:35:00|2488.5|2482.5|2492.8|2486.8|2493|2487|2488.3|2482.3|76
1673444400000|2023-01-11 13:40:00|2493|2487|2495.5|2489.5|2497.5|2491.5|2491.8|2485.8|72
1673444700000|2023-01-11 13:45:00|2495.3|2489.3|2494|2488|2495.3|2489.3|2493|2487|76
1673445000000|2023-01-11 13:50:00|2493.8|2487.8|2496.5|2490.5|2497.3|2491.3|2493.8|2487.8|60
1673445300000|2023-01-11 13:55:00|2496.3|2490.3|2497.5|2491.5|2497.8|2491.8|2493.8|2487.8|46
1673445600000|2023-01-11 14:00:00|2497.3|2491.3|2496.8|2490.8|2497.8|2491.8|2494.3|2488.3|91
1673445900000|2023-01-11 14:05:00|2496.5|2490.5|2495.5|2489.5|2497.5|2491.5|2493.5|2487.5|89
1673446200000|2023-01-11 14:10:00|2495.8|2489.8|2495.8|2489.8|2497|2491|2493.8|2487.8|57
1673446500000|2023-01-11 14:15:00|2495.3|2489.3|2499.3|2493.3|2500|2494|2494.8|2488.8|64
1673446800000|2023-01-11 14:20:00|2499.5|2493.5|2500.3|2494.3|2502.8|2496.8|2499.3|2493.3|66
1673447100000|2023-01-11 14:25:00|2500|2494|2499.8|2493.8|2502.5|2496.5|2497.8|2491.8|112
1673447400000|2023-01-11 14:30:00|2500|2494|2497.3|2491.3|2501|2495|2495|2489|181
1673447700000|2023-01-11 14:35:00|2497|2491|2499|2493|2499.5|2493.5|2496.8|2490.8|75
1673448000000|2023-01-11 14:40:00|2498.8|2492.8|2498.8|2492.8|2500.3|2494.3|2498.3|2492.3|57
1673448300000|2023-01-11 14:45:00|2499|2493|2496.3|2490.3|2502.5|2496.5|2495|2489|162
1673448600000|2023-01-11 14:50:00|2495.8|2489.8|2502.8|2496.8|2503|2497|2495.5|2489.5|144
1673448900000|2023-01-11 14:55:00|2503|2497|2499.8|2493.8|2503.3|2497.3|2499.8|2493.8|111
1673449200000|2023-01-11 15:00:00|2500|2494|2494.8|2488.8|2501.3|2495.3|2494.8|2488.8|121
1673449500000|2023-01-11 15:05:00|2494.5|2488.5|2492|2486|2498.3|2492.3|2491.5|2485.5|171
1673449800000|2023-01-11 15:10:00|2491.8|2485.8|2497.3|2491.3|2497.3|2491.3|2491.3|2485.3|168
1673450100000|2023-01-11 15:15:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2494.3|2488.3|119
1673450400000|2023-01-11 15:20:00|2498.8|2492.8|2502|2496|2502.5|2496.5|2497|2491|77
1673450700000|2023-01-11 15:25:00|2501.3|2495.3|2500.8|2494.8|2502.3|2496.3|2497.8|2491.8|97
1673451000000|2023-01-11 15:30:00|2500.5|2494.5|2497.3|2491.3|2500.5|2494.5|2493.3|2487.3|182
1673451300000|2023-01-11 15:35:00|2497.8|2491.8|2489.8|2483.8|2498.3|2492.3|2489.8|2483.8|142
1673451600000|2023-01-11 15:40:00|2491|2485|2497.5|2491.5|2500.3|2494.3|2491|2485|112
1673451900000|2023-01-11 15:45:00|2497.3|2491.3|2502.6|2496.6|2510.3|2504.3|2497|2491|149
1673452200000|2023-01-11 15:50:00|2502.9|2496.9|2498.8|2492.8|2503.4|2497.4|2498|2492|122
1673452500000|2023-01-11 15:55:00|2498.5|2492.5|2500.5|2494.5|2503|2497|2498.3|2492.3|97
1673452800000|2023-01-11 16:00:00|2500.8|2494.8|2503|2497|2504.3|2498.3|2498.5|2492.5|101
1673453100000|2023-01-11 16:05:00|2502.8|2496.8|2507.8|2501.8|2509.3|2503.3|2502.8|2496.8|82
1673453400000|2023-01-11 16:10:00|2507.3|2501.3|2514.8|2508.8|2514.8|2508.8|2505.8|2499.8|112
1673453700000|2023-01-11 16:15:00|2515|2509|2513.5|2507.5|2517|2511|2510.5|2504.5|142
1673454000000|2023-01-11 16:20:00|2512.8|2506.8|2515.5|2509.5|2516.8|2510.8|2512|2506|114
1673454300000|2023-01-11 16:25:00|2515.8|2509.8|2515.3|2509.3|2518.5|2512.5|2515|2509|54
1673454600000|2023-01-11 16:30:00|2515|2509|2508.8|2502.8|2516.3|2510.3|2508.8|2502.8|146
1673454900000|2023-01-11 16:35:00|2508.5|2502.5|2504.8|2498.8|2512.3|2506.3|2504.3|2498.3|117
1673455200000|2023-01-11 16:40:00|2505|2499|2502.5|2496.5|2505.3|2499.3|2501|2495|86
1673455500000|2023-01-11 16:45:00|2502.8|2496.8|2499|2493|2502.8|2496.8|2497.5|2491.5|90
1673455800000|2023-01-11 16:50:00|2498.8|2492.8|2498.8|2492.8|2500.3|2494.3|2497.6|2491.6|69
1673456100000|2023-01-11 16:55:00|2499|2493|2498|2492|2499.8|2493.8|2498|2492|33
1673456400000|2023-01-11 17:00:00|2498.3|2492.3|2498.8|2492.8|2499.3|2493.3|2497.3|2491.3|88
1673456700000|2023-01-11 17:05:00|2499|2493|2500.5|2494.5|2501.3|2495.3|2498.3|2492.3|51
1673457000000|2023-01-11 17:10:00|2500.8|2494.8|2499.3|2493.3|2502|2496|2498.8|2492.8|58
1673457300000|2023-01-11 17:15:00|2499.5|2493.5|2499.8|2493.8|2500.3|2494.3|2499|2493|34
1673457600000|2023-01-11 17:20:00|2501|2495|2500.8|2494.8|2501.8|2495.8|2500.5|2494.5|40
1673457900000|2023-01-11 17:25:00|2500.5|2494.5|2498|2492|2500.5|2494.5|2497.8|2491.8|82
1673458200000|2023-01-11 17:30:00|2497.8|2491.8|2497.8|2491.8|2498.8|2492.8|2497.5|2491.5|43
1673458500000|2023-01-11 17:35:00|2497.5|2491.5|2492.5|2486.5|2498.3|2492.3|2492.5|2486.5|70
1673458800000|2023-01-11 17:40:00|2492.3|2486.3|2491.8|2485.8|2495|2489|2490.8|2484.8|89
1673459100000|2023-01-11 17:45:00|2492|2486|2492.5|2486.5|2493.8|2487.8|2490.5|2484.5|63
1673459400000|2023-01-11 17:50:00|2492.3|2486.3|2496|2490|2498.5|2492.5|2491|2485|89
1673459700000|2023-01-11 17:55:00|2496.3|2490.3|2497.3|2491.3|2498|2492|2494.3|2488.3|41
1673460000000|2023-01-11 18:00:00|2497|2491|2500.5|2494.5|2500.8|2494.8|2496.8|2490.8|56
1673460300000|2023-01-11 18:05:00|2501.3|2495.3|2496.8|2490.8|2502|2496|2496.8|2490.8|26
1673460600000|2023-01-11 18:10:00|2496.5|2490.5|2499.3|2493.3|2499.5|2493.5|2496.5|2490.5|20
1673460900000|2023-01-11 18:15:00|2498.8|2492.8|2496.8|2490.8|2499.6|2493.6|2496.6|2490.6|97
1673461200000|2023-01-11 18:20:00|2497|2491|2494.3|2488.3|2497.3|2491.3|2493.5|2487.5|73
1673461500000|2023-01-11 18:25:00|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|25
1673461800000|2023-01-11 18:30:00|2493.8|2487.8|2496.5|2490.5|2496.5|2490.5|2492.8|2486.8|28
1673462100000|2023-01-11 18:35:00|2496.3|2490.3|2498|2492|2498.8|2492.8|2495.8|2489.8|61
1673462400000|2023-01-11 18:40:00|2497.8|2491.8|2499.5|2493.5|2500.5|2494.5|2497.8|2491.8|37
1673462700000|2023-01-11 18:45:00|2499.8|2493.8|2495.3|2489.3|2499.8|2493.8|2493.8|2487.8|51
1673463000000|2023-01-11 18:50:00|2493.8|2487.8|2492.3|2486.3|2494.3|2488.3|2492|2486|20
1673463300000|2023-01-11 18:55:00|2496.8|2481.8|2496|2481|2498.5|2483.5|2494.5|2479.5|19
1673485200000|2023-01-12 01:00:00|2499.4|2493.4|2498.1|2492.1|2500.6|2494.6|2496.1|2490.1|35
1673485500000|2023-01-12 01:05:00|2498.4|2492.4|2495.6|2489.6|2501.1|2495.1|2494.6|2488.6|140
1673485800000|2023-01-12 01:10:00|2495.9|2489.9|2493.8|2487.8|2497|2491|2493.5|2487.5|72
1673486100000|2023-01-12 01:15:00|2494|2488|2492.3|2486.3|2494|2488|2491.8|2485.8|42
1673486400000|2023-01-12 01:20:00|2492.5|2486.5|2490.5|2484.5|2494|2488|2488.5|2482.5|77
1673486700000|2023-01-12 01:25:00|2490.3|2484.3|2488|2482|2491.8|2485.8|2488|2482|57
1673487000000|2023-01-12 01:30:00|2488.3|2482.3|2491.8|2485.8|2492|2486|2488.3|2482.3|50
1673487300000|2023-01-12 01:35:00|2492|2486|2492.3|2486.3|2493.8|2487.8|2490.5|2484.5|49
1673487600000|2023-01-12 01:40:00|2492.5|2486.5|2491|2485|2493|2487|2489.5|2483.5|83
1673487900000|2023-01-12 01:45:00|2491.3|2485.3|2488.5|2482.5|2491.8|2485.8|2488.3|2482.3|48
1673488200000|2023-01-12 01:50:00|2488.8|2482.8|2488.8|2482.8|2490.5|2484.5|2487.8|2481.8|53
1673488500000|2023-01-12 01:55:00|2489|2483|2489|2483|2489.5|2483.5|2488.3|2482.3|64
1673488800000|2023-01-12 02:00:00|2488.5|2482.5|2486|2480|2489.5|2483.5|2485|2479|55
1673489100000|2023-01-12 02:05:00|2485.8|2479.8|2485.8|2479.8|2487.8|2481.8|2485.5|2479.5|87
1673489400000|2023-01-12 02:10:00|2485.5|2479.5|2481.3|2475.3|2485.8|2479.8|2480.5|2474.5|50
1673489700000|2023-01-12 02:15:00|2481|2475|2479.3|2473.3|2481|2475|2478.8|2472.8|33
1673490000000|2023-01-12 02:20:00|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2478.8|2472.8|17
1673490300000|2023-01-12 02:25:00|2479.8|2473.8|2479.3|2473.3|2481.5|2475.5|2478.5|2472.5|58
1673490600000|2023-01-12 02:30:00|2479.8|2473.8|2485|2479|2485.5|2479.5|2479.5|2473.5|88
1673490900000|2023-01-12 02:35:00|2485.3|2479.3|2487.5|2481.5|2490|2484|2485.3|2479.3|65
1673491200000|2023-01-12 02:40:00|2487.8|2481.8|2488|2482|2488.5|2482.5|2486.8|2480.8|39
1673491500000|2023-01-12 02:45:00|2488.3|2482.3|2486|2480|2488.3|2482.3|2484.8|2478.8|41
1673491800000|2023-01-12 02:50:00|2485.8|2479.8|2487.5|2481.5|2487.5|2481.5|2485.8|2479.8|19
1673492100000|2023-01-12 02:55:00|2487.3|2481.3|2487.8|2481.8|2488.3|2482.3|2487|2481|17
1673492400000|2023-01-12 03:00:00|2488|2482|2485|2479|2488.5|2482.5|2485|2479|31
1673492700000|2023-01-12 03:05:00|2485.3|2479.3|2483|2477|2486.3|2480.3|2482.5|2476.5|37
1673493000000|2023-01-12 03:10:00|2482.8|2476.8|2480.5|2474.5|2482.8|2476.8|2480.3|2474.3|54
1673493300000|2023-01-12 03:15:00|2480.8|2474.8|2482.3|2476.3|2483|2477|2480.5|2474.5|69
1673493600000|2023-01-12 03:20:00|2482.5|2476.5|2483|2477|2484.5|2478.5|2480.3|2474.3|99
1673493900000|2023-01-12 03:25:00|2482.8|2476.8|2486.3|2480.3|2486.8|2480.8|2482.5|2476.5|62
1673494200000|2023-01-12 03:30:00|2486|2480|2487|2481|2488.8|2482.8|2485.3|2479.3|52
1673494500000|2023-01-12 03:35:00|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|16
1673494800000|2023-01-12 03:40:00|2487.3|2481.3|2485.3|2479.3|2487.3|2481.3|2485.3|2479.3|21
1673495100000|2023-01-12 03:45:00|2485.5|2479.5|2485.5|2479.5|2487|2481|2485.3|2479.3|20
1673495400000|2023-01-12 03:50:00|2485.8|2479.8|2487|2481|2487.5|2481.5|2485.5|2479.5|27
1673495700000|2023-01-12 03:55:00|2486.8|2480.8|2486|2480|2487|2481|2485.5|2479.5|31
1673496000000|2023-01-12 04:00:00|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|12
1673496300000|2023-01-12 04:05:00|2486.8|2480.8|2485.5|2479.5|2488|2482|2485.5|2479.5|16
1673496600000|2023-01-12 04:10:00|2485.8|2479.8|2482.5|2476.5|2485.8|2479.8|2482.3|2476.3|26
1673496900000|2023-01-12 04:15:00|2482.8|2476.8|2483.5|2477.5|2484|2478|2482.3|2476.3|25
1673497200000|2023-01-12 04:20:00|2483.3|2477.3|2482.8|2476.8|2483.5|2477.5|2482.5|2476.5|19
1673497500000|2023-01-12 04:25:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2481|2475|15
1673497800000|2023-01-12 04:30:00|2481.8|2475.8|2483.5|2477.5|2484|2478|2481.8|2475.8|60
1673498100000|2023-01-12 04:35:00|2483.3|2477.3|2483.5|2477.5|2484|2478|2482.5|2476.5|13
1673498400000|2023-01-12 04:40:00|2483.8|2477.8|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|6
1673498700000|2023-01-12 04:45:00|2483.8|2477.8|2484.5|2478.5|2484.8|2478.8|2483.3|2477.3|18
1673499000000|2023-01-12 04:50:00|2484.8|2478.8|2486.8|2480.8|2486.8|2480.8|2484.8|2478.8|19
1673499300000|2023-01-12 04:55:00|2487|2481|2485.8|2479.8|2487.3|2481.3|2485.8|2479.8|25
1673499600000|2023-01-12 05:00:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.3|2478.3|12
1673499900000|2023-01-12 05:05:00|2485|2479|2486|2480|2486.5|2480.5|2484.5|2478.5|28
1673500200000|2023-01-12 05:10:00|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.5|2479.5|22
1673500500000|2023-01-12 05:15:00|2486|2480|2486.5|2480.5|2487.8|2481.8|2485.3|2479.3|24
1673500800000|2023-01-12 05:20:00|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|5
1673501100000|2023-01-12 05:25:00|2486|2480|2483|2477|2486|2480|2482.3|2476.3|31
1673501400000|2023-01-12 05:30:00|2482.3|2476.3|2486|2480|2486.8|2480.8|2480.8|2474.8|114
1673501700000|2023-01-12 05:35:00|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2484|2478|33
1673502000000|2023-01-12 05:40:00|2487|2481|2485.5|2479.5|2487.5|2481.5|2485|2479|27
1673502300000|2023-01-12 05:45:00|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.5|2479.5|35
1673502600000|2023-01-12 05:50:00|2487|2481|2487.3|2481.3|2488|2482|2485.3|2479.3|33
1673502900000|2023-01-12 05:55:00|2488|2482|2485.8|2479.8|2488|2482|2485.5|2479.5|31
1673503200000|2023-01-12 06:00:00|2485.5|2479.5|2488|2482|2488|2482|2485|2479|32
1673503500000|2023-01-12 06:05:00|2487.5|2481.5|2485.5|2479.5|2488.3|2482.3|2484.8|2478.8|37
1673503800000|2023-01-12 06:10:00|2485.3|2479.3|2486.5|2480.5|2487|2481|2485.3|2479.3|37
1673504100000|2023-01-12 06:15:00|2486.8|2480.8|2487|2481|2487.3|2481.3|2485.5|2479.5|28
1673504400000|2023-01-12 06:20:00|2486.8|2480.8|2487|2481|2488.3|2482.3|2486.5|2480.5|45
1673504700000|2023-01-12 06:25:00|2487.3|2481.3|2488|2482|2488.3|2482.3|2486.5|2480.5|39
1673505000000|2023-01-12 06:30:00|2487.8|2481.8|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|7
1673505300000|2023-01-12 06:35:00|2488|2482|2488|2482|2488.5|2482.5|2487.5|2481.5|17
1673505600000|2023-01-12 06:40:00|2488.3|2482.3|2485.5|2479.5|2488.5|2482.5|2485.5|2479.5|21
1673505900000|2023-01-12 06:45:00|2485|2479|2483.3|2477.3|2485.5|2479.5|2482.5|2476.5|58
1673506200000|2023-01-12 06:50:00|2483.8|2477.8|2484.5|2478.5|2484.8|2478.8|2483.5|2477.5|34
1673506500000|2023-01-12 06:55:00|2484.8|2478.8|2487|2481|2487.3|2481.3|2484.8|2478.8|28
1673506800000|2023-01-12 07:00:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2484.3|2478.3|41
1673507100000|2023-01-12 07:05:00|2488|2482|2486|2480|2488|2482|2485.5|2479.5|17
1673507400000|2023-01-12 07:10:00|2486.5|2480.5|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|47
1673507700000|2023-01-12 07:15:00|2484|2478|2488.8|2482.8|2488.8|2482.8|2483|2477|50
1673508000000|2023-01-12 07:20:00|2488.3|2482.3|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|39
1673508300000|2023-01-12 07:25:00|2484.8|2478.8|2487.3|2481.3|2487.3|2481.3|2484.8|2478.8|31
1673508600000|2023-01-12 07:30:00|2487.5|2481.5|2487.8|2481.8|2488|2482|2484.5|2478.5|61
1673508900000|2023-01-12 07:35:00|2487.3|2481.3|2495.8|2489.8|2496|2490|2487.3|2481.3|72
1673509200000|2023-01-12 07:40:00|2496|2490|2501|2495|2503.8|2497.8|2496|2490|83
1673509500000|2023-01-12 07:45:00|2501.3|2495.3|2499.5|2493.5|2503.8|2497.8|2496.8|2490.8|81
1673509800000|2023-01-12 07:50:00|2499.8|2493.8|2497.5|2491.5|2502|2496|2494.5|2488.5|60
1673510100000|2023-01-12 07:55:00|2496.8|2490.8|2499.5|2493.5|2499.8|2493.8|2495.5|2489.5|63
1673510400000|2023-01-12 08:00:00|2499.8|2493.8|2494.8|2488.8|2504.6|2498.6|2494.5|2488.5|148
1673510700000|2023-01-12 08:05:00|2494.5|2488.5|2492|2486|2497.8|2491.8|2490.5|2484.5|128
1673511000000|2023-01-12 08:10:00|2492.3|2486.3|2484.3|2478.3|2492.8|2486.8|2482.8|2476.8|114
1673511300000|2023-01-12 08:15:00|2484|2478|2483.5|2477.5|2485.3|2479.3|2480.5|2474.5|81
1673511600000|2023-01-12 08:20:00|2483.8|2477.8|2480.3|2474.3|2484.3|2478.3|2480|2474|69
1673511900000|2023-01-12 08:25:00|2480|2474|2476.3|2470.3|2483.3|2477.3|2476|2470|95
1673512200000|2023-01-12 08:30:00|2476|2470|2479|2473|2479.5|2473.5|2474.8|2468.8|94
1673512500000|2023-01-12 08:35:00|2479.3|2473.3|2477.8|2471.8|2481.3|2475.3|2476|2470|54
1673512800000|2023-01-12 08:40:00|2478|2472|2475|2469|2479.5|2473.5|2471.5|2465.5|106
1673513100000|2023-01-12 08:45:00|2474.8|2468.8|2477|2471|2478|2472|2474.8|2468.8|64
1673513400000|2023-01-12 08:50:00|2477.3|2471.3|2477.8|2471.8|2478.5|2472.5|2476|2470|52
1673513700000|2023-01-12 08:55:00|2477.5|2471.5|2477.5|2471.5|2478.5|2472.5|2476.5|2470.5|40
1673514000000|2023-01-12 09:00:00|2477.3|2471.3|2480.8|2474.8|2481|2475|2477|2471|49
1673514300000|2023-01-12 09:05:00|2481|2475|2480.5|2474.5|2482.3|2476.3|2479.8|2473.8|58
1673514600000|2023-01-12 09:10:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2476.8|2470.8|70
1673514900000|2023-01-12 09:15:00|2480|2474|2481|2475|2481.5|2475.5|2478.5|2472.5|36
1673515200000|2023-01-12 09:20:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480.8|2474.8|35
1673515500000|2023-01-12 09:25:00|2482.3|2476.3|2481|2475|2482.5|2476.5|2479.3|2473.3|69
1673515800000|2023-01-12 09:30:00|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|75
1673516100000|2023-01-12 09:35:00|2479.8|2473.8|2482.5|2476.5|2482.5|2476.5|2478.8|2472.8|94
1673516400000|2023-01-12 09:40:00|2482.3|2476.3|2480.5|2474.5|2482.5|2476.5|2480.5|2474.5|94
1673516700000|2023-01-12 09:45:00|2480.8|2474.8|2482.3|2476.3|2482.8|2476.8|2480.3|2474.3|63
1673517000000|2023-01-12 09:50:00|2482|2476|2485.5|2479.5|2485.8|2479.8|2482|2476|46
1673517300000|2023-01-12 09:55:00|2485.3|2479.3|2482.5|2476.5|2485.8|2479.8|2482.5|2476.5|49
1673517600000|2023-01-12 10:00:00|2482.3|2476.3|2480.5|2474.5|2484.8|2478.8|2480.5|2474.5|66
1673517900000|2023-01-12 10:05:00|2480.8|2474.8|2480|2474|2481.3|2475.3|2478.5|2472.5|59
1673518200000|2023-01-12 10:10:00|2480.3|2474.3|2478|2472|2482.5|2476.5|2478|2472|50
1673518500000|2023-01-12 10:15:00|2477.8|2471.8|2477.8|2471.8|2479.3|2473.3|2476.5|2470.5|58
1673518800000|2023-01-12 10:20:00|2478|2472|2478.8|2472.8|2479.8|2473.8|2477.3|2471.3|54
1673519100000|2023-01-12 10:25:00|2479|2473|2475.5|2469.5|2479|2473|2473.5|2467.5|44
1673519400000|2023-01-12 10:30:00|2475.3|2469.3|2479.3|2473.3|2479.3|2473.3|2473.8|2467.8|65
1673519700000|2023-01-12 10:35:00|2479|2473|2474.5|2468.5|2479.8|2473.8|2474.3|2468.3|48
1673520000000|2023-01-12 10:40:00|2474.3|2468.3|2470.5|2464.5|2474.3|2468.3|2470.3|2464.3|67
1673520300000|2023-01-12 10:45:00|2470.3|2464.3|2470|2464|2470.5|2464.5|2456.5|2450.5|103
1673520600000|2023-01-12 10:50:00|2471.5|2465.5|2472|2466|2473.5|2467.5|2470|2464|38
1673520900000|2023-01-12 10:55:00|2472.3|2466.3|2470.3|2464.3|2472.3|2466.3|2469.5|2463.5|54
1673521200000|2023-01-12 11:00:00|2470|2464|2476|2470|2477|2471|2469.8|2463.8|70
1673521500000|2023-01-12 11:05:00|2476.5|2470.5|2478.5|2472.5|2479|2473|2474.8|2468.8|52
1673521800000|2023-01-12 11:10:00|2478.8|2472.8|2477.8|2471.8|2479|2473|2475|2469|45
1673522100000|2023-01-12 11:15:00|2476.8|2470.8|2476|2470|2477.3|2471.3|2475|2469|35
1673522400000|2023-01-12 11:20:00|2476.3|2470.3|2475.5|2469.5|2477.8|2471.8|2475.3|2469.3|50
1673522700000|2023-01-12 11:25:00|2475.3|2469.3|2475.8|2469.8|2477.3|2471.3|2475.3|2469.3|24
1673523000000|2023-01-12 11:30:00|2475.5|2469.5|2477.8|2471.8|2477.8|2471.8|2475.5|2469.5|49
1673523300000|2023-01-12 11:35:00|2478|2472|2476.5|2470.5|2478|2472|2475.3|2469.3|30
1673523600000|2023-01-12 11:40:00|2476.8|2470.8|2476.3|2470.3|2478.8|2472.8|2475.5|2469.5|48
1673523900000|2023-01-12 11:45:00|2476|2470|2477.3|2471.3|2478.3|2472.3|2475.8|2469.8|55
1673524200000|2023-01-12 11:50:00|2477|2471|2477.5|2471.5|2478|2472|2476|2470|37
1673524500000|2023-01-12 11:55:00|2477.3|2471.3|2479.8|2473.8|2480.3|2474.3|2476.3|2470.3|56
1673524800000|2023-01-12 12:00:00|2480|2474|2474.5|2468.5|2481|2475|2474.5|2468.5|60
1673525100000|2023-01-12 12:05:00|2474.3|2468.3|2481|2475|2481|2475|2469.5|2463.5|67
1673525400000|2023-01-12 12:10:00|2481.3|2475.3|2479.5|2473.5|2481.3|2475.3|2479.5|2473.5|38
1673525700000|2023-01-12 12:15:00|2479.8|2473.8|2477.8|2471.8|2480.5|2474.5|2477.8|2471.8|64
1673526000000|2023-01-12 12:20:00|2477.5|2471.5|2476|2470|2478.3|2472.3|2476|2470|63
1673526300000|2023-01-12 12:25:00|2475.5|2469.5|2472.3|2466.3|2475.5|2469.5|2471.3|2465.3|63
1673526600000|2023-01-12 12:30:00|2472|2466|2477.8|2471.8|2478.3|2472.3|2471.8|2465.8|93
1673526900000|2023-01-12 12:35:00|2477.5|2471.5|2479.3|2473.3|2482|2476|2477.5|2471.5|73
1673527200000|2023-01-12 12:40:00|2479.8|2473.8|2477.5|2471.5|2482.3|2476.3|2477.5|2471.5|77
1673527500000|2023-01-12 12:45:00|2477.8|2471.8|2482.5|2476.5|2482.8|2476.8|2476.5|2470.5|85
1673527800000|2023-01-12 12:50:00|2482.8|2476.8|2486.5|2480.5|2487|2481|2481.3|2475.3|93
1673528100000|2023-01-12 12:55:00|2486.3|2480.3|2483.8|2477.8|2489.8|2483.8|2483.3|2477.3|119
1673528400000|2023-01-12 13:00:00|2483.5|2477.5|2484|2478|2488.9|2482.9|2480.8|2474.8|199
1673528700000|2023-01-12 13:05:00|2484.3|2478.3|2493.5|2487.5|2493.8|2487.8|2484|2478|170
1673529000000|2023-01-12 13:10:00|2493.8|2487.8|2499.5|2493.5|2500|2494|2493.3|2487.3|153
1673529300000|2023-01-12 13:15:00|2499.8|2493.8|2495.5|2489.5|2500.5|2494.5|2494.8|2488.8|123
1673529600000|2023-01-12 13:20:00|2495.8|2489.8|2494.5|2488.5|2496|2490|2492|2486|101
1673529900000|2023-01-12 13:25:00|2494.3|2488.3|2501.3|2495.3|2505.3|2499.3|2494.3|2488.3|140
1673530200000|2023-01-12 13:30:00|2501|2495|2502.6|2496.6|2503.6|2497.6|2486.3|2480.3|429
1673530500000|2023-01-12 13:35:00|2502.4|2496.4|2496.8|2490.8|2509.3|2503.3|2495|2489|413
1673530800000|2023-01-12 13:40:00|2497|2491|2504|2498|2505.8|2499.8|2495.5|2489.5|305
1673531100000|2023-01-12 13:45:00|2504.3|2498.3|2522.1|2516.1|2522.6|2516.6|2504|2498|330
1673531400000|2023-01-12 13:50:00|2522.4|2516.4|2531.8|2525.8|2535.5|2529.5|2521|2515|236
1673531700000|2023-01-12 13:55:00|2531.5|2525.5|2521.3|2515.3|2533|2527|2520.1|2514.1|256
1673532000000|2023-01-12 14:00:00|2521.5|2515.5|2514.3|2508.3|2523.5|2517.5|2514|2508|232
1673532300000|2023-01-12 14:05:00|2514|2508|2512|2506|2517|2511|2508.3|2502.3|142
1673532600000|2023-01-12 14:10:00|2512.3|2506.3|2501.8|2495.8|2514|2508|2501.3|2495.3|162
1673532900000|2023-01-12 14:15:00|2501.5|2495.5|2501.5|2495.5|2508.5|2502.5|2499|2493|185
1673533200000|2023-01-12 14:20:00|2501.8|2495.8|2507.8|2501.8|2508.3|2502.3|2499|2493|182
1673533500000|2023-01-12 14:25:00|2507.5|2501.5|2507.3|2501.3|2510.5|2504.5|2504.5|2498.5|163
1673533800000|2023-01-12 14:30:00|2507|2501|2502|2496|2510.3|2504.3|2501.8|2495.8|227
1673534100000|2023-01-12 14:35:00|2501.8|2495.8|2502|2496|2504.3|2498.3|2497.5|2491.5|245
1673534400000|2023-01-12 14:40:00|2501.8|2495.8|2504.3|2498.3|2508.8|2502.8|2497.8|2491.8|226
1673534700000|2023-01-12 14:45:00|2504|2498|2502.5|2496.5|2506.8|2500.8|2497.5|2491.5|214
1673535000000|2023-01-12 14:50:00|2502.3|2496.3|2497|2491|2503.3|2497.3|2494.8|2488.8|222
1673535300000|2023-01-12 14:55:00|2496.8|2490.8|2502|2496|2504.5|2498.5|2495.5|2489.5|227
1673535600000|2023-01-12 15:00:00|2502.3|2496.3|2505|2499|2507.5|2501.5|2500.5|2494.5|196
1673535900000|2023-01-12 15:05:00|2505.3|2499.3|2491.5|2485.5|2506.5|2500.5|2489.8|2483.8|167
1673536200000|2023-01-12 15:10:00|2492|2486|2490.5|2484.5|2495.8|2489.8|2487.5|2481.5|222
1673536500000|2023-01-12 15:15:00|2490.8|2484.8|2499.8|2493.8|2502|2496|2487.8|2481.8|199
1673536800000|2023-01-12 15:20:00|2500.3|2494.3|2504|2498|2506.8|2500.8|2499.8|2493.8|145
1673537100000|2023-01-12 15:25:00|2504.3|2498.3|2505.5|2499.5|2509.5|2503.5|2504.3|2498.3|103
1673537400000|2023-01-12 15:30:00|2505.8|2499.8|2509.3|2503.3|2509.8|2503.8|2501.5|2495.5|117
1673537700000|2023-01-12 15:35:00|2509.5|2503.5|2512|2506|2514.8|2508.8|2506.8|2500.8|156
1673538000000|2023-01-12 15:40:00|2512.5|2506.5|2510|2504|2514.8|2508.8|2508.8|2502.8|178
1673538300000|2023-01-12 15:45:00|2510.3|2504.3|2522.8|2516.8|2524.8|2518.8|2506.8|2500.8|207
1673538600000|2023-01-12 15:50:00|2521.3|2515.3|2523.3|2517.3|2527.8|2521.8|2519.3|2513.3|142
1673538900000|2023-01-12 15:55:00|2523|2517|2526|2520|2527.3|2521.3|2519|2513|147
1673539200000|2023-01-12 16:00:00|2526.3|2520.3|2525.5|2519.5|2527.5|2521.5|2520.8|2514.8|160
1673539500000|2023-01-12 16:05:00|2525.8|2519.8|2532.3|2526.3|2534|2528|2525|2519|152
1673539800000|2023-01-12 16:10:00|2532.5|2526.5|2536.3|2530.3|2536.3|2530.3|2528.8|2522.8|141
1673540100000|2023-01-12 16:15:00|2536.5|2530.5|2538.8|2532.8|2540.5|2534.5|2531.8|2525.8|171
1673540400000|2023-01-12 16:20:00|2539|2533|2540.5|2534.5|2542|2536|2538.3|2532.3|99
1673540700000|2023-01-12 16:25:00|2540.8|2534.8|2550.5|2544.5|2551.3|2545.3|2540.3|2534.3|182
1673541000000|2023-01-12 16:30:00|2550.3|2544.3|2552|2546|2554|2548|2546.3|2540.3|213
1673541300000|2023-01-12 16:35:00|2551.8|2545.8|2548|2542|2555.3|2549.3|2546.3|2540.3|131
1673541600000|2023-01-12 16:40:00|2548.3|2542.3|2547.5|2541.5|2550.5|2544.5|2547.3|2541.3|167
1673541900000|2023-01-12 16:45:00|2547.8|2541.8|2544.5|2538.5|2549|2543|2543.3|2537.3|103
1673542200000|2023-01-12 16:50:00|2544.8|2538.8|2545.5|2539.5|2546|2540|2543.8|2537.8|44
1673542500000|2023-01-12 16:55:00|2545.8|2539.8|2549|2543|2550|2544|2545.8|2539.8|81
1673542800000|2023-01-12 17:00:00|2548.8|2542.8|2549.5|2543.5|2549.8|2543.8|2547.8|2541.8|68
1673543100000|2023-01-12 17:05:00|2549.3|2543.3|2548.3|2542.3|2549.8|2543.8|2547.3|2541.3|42
1673543400000|2023-01-12 17:10:00|2548.5|2542.5|2547.5|2541.5|2548.5|2542.5|2546.5|2540.5|65
1673543700000|2023-01-12 17:15:00|2547.3|2541.3|2549|2543|2549|2543|2546.3|2540.3|100
1673544000000|2023-01-12 17:20:00|2548.8|2542.8|2549.3|2543.3|2550.3|2544.3|2548|2542|47
1673544300000|2023-01-12 17:25:00|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549|2543|36
1673544600000|2023-01-12 17:30:00|2549.5|2543.5|2553.3|2547.3|2554|2548|2549.5|2543.5|53
1673544900000|2023-01-12 17:35:00|2553|2547|2553.5|2547.5|2557.3|2551.3|2553|2547|39
1673545200000|2023-01-12 17:40:00|2553.3|2547.3|2552|2546|2555|2549|2551.8|2545.8|85
1673545500000|2023-01-12 17:45:00|2552.3|2546.3|2554.5|2548.5|2556|2550|2552.3|2546.3|60
1673545800000|2023-01-12 17:50:00|2554.3|2548.3|2556|2550|2556.3|2550.3|2554|2548|56
1673546100000|2023-01-12 17:55:00|2556.3|2550.3|2553.8|2547.8|2557.1|2551.1|2553.8|2547.8|129
1673546400000|2023-01-12 18:00:00|2553.5|2547.5|2555.5|2549.5|2555.5|2549.5|2552.3|2546.3|71
1673546700000|2023-01-12 18:05:00|2555.3|2549.3|2553.5|2547.5|2556|2550|2553.5|2547.5|74
1673547000000|2023-01-12 18:10:00|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2553.5|2547.5|48
1673547300000|2023-01-12 18:15:00|2555|2549|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|35
1673547600000|2023-01-12 18:20:00|2555|2549|2554.5|2548.5|2555.3|2549.3|2554|2548|42
1673547900000|2023-01-12 18:25:00|2554.3|2548.3|2558.8|2552.8|2559|2553|2553.5|2547.5|105
1673548200000|2023-01-12 18:30:00|2557.8|2551.8|2566.5|2560.5|2566.5|2560.5|2557.8|2551.8|75
1673548500000|2023-01-12 18:35:00|2566.8|2560.8|2569|2563|2569.5|2563.5|2566|2560|42
1673548800000|2023-01-12 18:40:00|2569.3|2563.3|2572|2566|2572.5|2566.5|2569.3|2563.3|13
1673549100000|2023-01-12 18:45:00|2571.8|2565.8|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|16
1673549400000|2023-01-12 18:50:00|2571.5|2565.5|2567.5|2561.5|2571.5|2565.5|2566.3|2560.3|33
1673549700000|2023-01-12 18:55:00|2567.3|2561.3|2568.8|2553.8|2573.3|2561.3|2567.3|2553.8|15
1673571600000|2023-01-13 01:00:00|2554.4|2548.4|2556.9|2550.9|2558.6|2552.6|2552.9|2546.9|81
1673571900000|2023-01-13 01:05:00|2556.6|2550.6|2556.5|2550.5|2557.6|2551.6|2554.1|2548.1|59
1673572200000|2023-01-13 01:10:00|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2554.3|2548.3|86
1673572500000|2023-01-13 01:15:00|2556.8|2550.8|2559|2553|2559.8|2553.8|2554.1|2548.1|161
1673572800000|2023-01-13 01:20:00|2559.3|2553.3|2561.8|2555.8|2561.8|2555.8|2558.8|2552.8|70
1673573100000|2023-01-13 01:25:00|2561.5|2555.5|2560.8|2554.8|2561.5|2555.5|2557|2551|88
1673573400000|2023-01-13 01:30:00|2560.5|2554.5|2555.5|2549.5|2564.8|2558.8|2555.3|2549.3|142
1673573700000|2023-01-13 01:35:00|2555.8|2549.8|2557.5|2551.5|2558.8|2552.8|2554.5|2548.5|49
1673574000000|2023-01-13 01:40:00|2557.8|2551.8|2559|2553|2560.5|2554.5|2556.3|2550.3|120
1673574300000|2023-01-13 01:45:00|2558.8|2552.8|2559|2553|2560|2554|2558.8|2552.8|158
1673574600000|2023-01-13 01:50:00|2558.8|2552.8|2566.3|2560.3|2568|2562|2558.8|2552.8|103
1673574900000|2023-01-13 01:55:00|2566|2560|2565.5|2559.5|2566.3|2560.3|2564|2558|140
1673575200000|2023-01-13 02:00:00|2565.3|2559.3|2563.3|2557.3|2566.3|2560.3|2562.5|2556.5|134
1673575500000|2023-01-13 02:05:00|2564|2558|2555.5|2549.5|2565|2559|2555.5|2549.5|185
1673575800000|2023-01-13 02:10:00|2555.8|2549.8|2557.8|2551.8|2558.5|2552.5|2555.5|2549.5|228
1673576100000|2023-01-13 02:15:00|2558.5|2552.5|2558.5|2552.5|2559|2553|2557.8|2551.8|19
1673576400000|2023-01-13 02:20:00|2558.8|2552.8|2565.8|2559.8|2565.8|2559.8|2558.8|2552.8|48
1673576700000|2023-01-13 02:25:00|2566|2560|2570.3|2564.3|2570.3|2564.3|2565|2559|43
1673577000000|2023-01-13 02:30:00|2570|2564|2572.3|2566.3|2572.8|2566.8|2570|2564|63
1673577300000|2023-01-13 02:35:00|2572|2566|2571.8|2565.8|2572.3|2566.3|2570|2564|83
1673577600000|2023-01-13 02:40:00|2571.5|2565.5|2570.5|2564.5|2572|2566|2569.8|2563.8|33
1673577900000|2023-01-13 02:45:00|2570.8|2564.8|2570|2564|2571.8|2565.8|2568.5|2562.5|37
1673578200000|2023-01-13 02:50:00|2570.3|2564.3|2576.3|2570.3|2576.5|2570.5|2569.5|2563.5|41
1673578500000|2023-01-13 02:55:00|2576|2570|2574.5|2568.5|2576.3|2570.3|2574.3|2568.3|30
1673578800000|2023-01-13 03:00:00|2575|2569|2575.8|2569.8|2578.3|2572.3|2575|2569|37
1673579100000|2023-01-13 03:05:00|2576.3|2570.3|2574.5|2568.5|2576.5|2570.5|2573.8|2567.8|21
1673579400000|2023-01-13 03:10:00|2573.5|2567.5|2576.5|2570.5|2576.5|2570.5|2573.5|2567.5|26
1673579700000|2023-01-13 03:15:00|2576.3|2570.3|2576|2570|2578|2572|2575.3|2569.3|29
1673580000000|2023-01-13 03:20:00|2576.3|2570.3|2574|2568|2576.5|2570.5|2573.3|2567.3|53
1673580300000|2023-01-13 03:25:00|2573.8|2567.8|2573.8|2567.8|2574.3|2568.3|2571.3|2565.3|62
1673580600000|2023-01-13 03:30:00|2573.5|2567.5|2567.3|2561.3|2573.5|2567.5|2567.3|2561.3|49
1673580900000|2023-01-13 03:35:00|2567.5|2561.5|2569|2563|2569.8|2563.8|2567.3|2561.3|41
1673581200000|2023-01-13 03:40:00|2569.3|2563.3|2569.3|2563.3|2569.8|2563.8|2567.8|2561.8|25
1673581500000|2023-01-13 03:45:00|2569|2563|2567|2561|2569|2563|2567|2561|13
1673581800000|2023-01-13 03:50:00|2567.3|2561.3|2568.8|2562.8|2569.8|2563.8|2567.3|2561.3|40
1673582100000|2023-01-13 03:55:00|2568.5|2562.5|2571|2565|2571.5|2565.5|2567.8|2561.8|33
1673582400000|2023-01-13 04:00:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2569.3|2563.3|17
1673582700000|2023-01-13 04:05:00|2570.5|2564.5|2574.5|2568.5|2575|2569|2570|2564|22
1673583000000|2023-01-13 04:10:00|2574.3|2568.3|2572.3|2566.3|2574.3|2568.3|2571.5|2565.5|13
1673583300000|2023-01-13 04:15:00|2572.5|2566.5|2572|2566|2573|2567|2572|2566|10
1673583600000|2023-01-13 04:20:00|2571.8|2565.8|2572|2566|2572.5|2566.5|2571.8|2565.8|7
1673583900000|2023-01-13 04:25:00|2571.8|2565.8|2571.5|2565.5|2572|2566|2571.5|2565.5|10
1673584200000|2023-01-13 04:30:00|2571.8|2565.8|2571.8|2565.8|2572|2566|2571.5|2565.5|17
1673584500000|2023-01-13 04:35:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|22
1673584800000|2023-01-13 04:40:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.3|2565.3|8
1673585100000|2023-01-13 04:45:00|2571.5|2565.5|2571.5|2565.5|2571.8|2565.8|2571.3|2565.3|7
1673585400000|2023-01-13 04:50:00|2571.3|2565.3|2571.8|2565.8|2571.8|2565.8|2571.3|2565.3|6
1673585700000|2023-01-13 04:55:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|6
1673586000000|2023-01-13 05:00:00|2571.8|2565.8|2572|2566|2572.3|2566.3|2571.5|2565.5|8
1673586300000|2023-01-13 05:05:00|2572.3|2566.3|2571.5|2565.5|2572.5|2566.5|2571.3|2565.3|19
1673586600000|2023-01-13 05:10:00|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|4
1673586900000|2023-01-13 05:15:00|2571.8|2565.8|2572.3|2566.3|2572.5|2566.5|2570.5|2564.5|33
1673587200000|2023-01-13 05:20:00|2572|2566|2571.5|2565.5|2572|2566|2570.8|2564.8|11
1673587500000|2023-01-13 05:25:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2568.8|2562.8|25
1673587800000|2023-01-13 05:30:00|2570.5|2564.5|2570|2564|2572.5|2566.5|2568.8|2562.8|86
1673588100000|2023-01-13 05:35:00|2569.8|2563.8|2569.8|2563.8|2570|2564|2569.3|2563.3|20
1673588400000|2023-01-13 05:40:00|2570|2564|2570.3|2564.3|2571.3|2565.3|2569.5|2563.5|17
1673588700000|2023-01-13 05:45:00|2570|2564|2570.3|2564.3|2571.3|2565.3|2569|2563|47
1673589000000|2023-01-13 05:50:00|2570|2564|2570.3|2564.3|2570.5|2564.5|2569.3|2563.3|50
1673589300000|2023-01-13 05:55:00|2570|2564|2568|2562|2570.5|2564.5|2566.5|2560.5|33
1673589600000|2023-01-13 06:00:00|2567.8|2561.8|2565.3|2559.3|2568.3|2562.3|2564.8|2558.8|46
1673589900000|2023-01-13 06:05:00|2565|2559|2564.3|2558.3|2566|2560|2563.5|2557.5|50
1673590200000|2023-01-13 06:10:00|2564|2558|2562.3|2556.3|2564|2558|2561.5|2555.5|32
1673590500000|2023-01-13 06:15:00|2562|2556|2564.8|2558.8|2565.5|2559.5|2562|2556|33
1673590800000|2023-01-13 06:20:00|2565|2559|2565.3|2559.3|2565.5|2559.5|2564.3|2558.3|28
1673591100000|2023-01-13 06:25:00|2565.5|2559.5|2565.5|2559.5|2566|2560|2564.8|2558.8|16
1673591400000|2023-01-13 06:30:00|2565.3|2559.3|2564.8|2558.8|2565.8|2559.8|2564.3|2558.3|26
1673591700000|2023-01-13 06:35:00|2565|2559|2565.5|2559.5|2567.8|2561.8|2565|2559|33
1673592000000|2023-01-13 06:40:00|2565.8|2559.8|2565|2559|2565.8|2559.8|2564.3|2558.3|27
1673592300000|2023-01-13 06:45:00|2564.8|2558.8|2565.8|2559.8|2566.3|2560.3|2564.8|2558.8|31
1673592600000|2023-01-13 06:50:00|2565.5|2559.5|2566.8|2560.8|2567.5|2561.5|2564.3|2558.3|49
1673592900000|2023-01-13 06:55:00|2567|2561|2566.3|2560.3|2570.3|2564.3|2566.3|2560.3|52
1673593200000|2023-01-13 07:00:00|2566.5|2560.5|2570|2564|2570|2564|2564.3|2558.3|32
1673593500000|2023-01-13 07:05:00|2569.5|2563.5|2572|2566|2572|2566|2569.5|2563.5|42
1673593800000|2023-01-13 07:10:00|2571.8|2565.8|2573.3|2567.3|2574.8|2568.8|2571.8|2565.8|53
1673594100000|2023-01-13 07:15:00|2573|2567|2572|2566|2574.3|2568.3|2571.8|2565.8|41
1673594400000|2023-01-13 07:20:00|2571.8|2565.8|2572.8|2566.8|2574.3|2568.3|2568.5|2562.5|41
1673594700000|2023-01-13 07:25:00|2573|2567|2578.3|2572.3|2578.5|2572.5|2572.3|2566.3|39
1673595000000|2023-01-13 07:30:00|2578.5|2572.5|2570.5|2564.5|2579|2573|2568.5|2562.5|76
1673595300000|2023-01-13 07:35:00|2570.8|2564.8|2574|2568|2574.8|2568.8|2570.8|2564.8|43
1673595600000|2023-01-13 07:40:00|2573.3|2567.3|2577.8|2571.8|2579.3|2573.3|2573|2567|49
1673595900000|2023-01-13 07:45:00|2578|2572|2575.8|2569.8|2578.3|2572.3|2575.3|2569.3|62
1673596200000|2023-01-13 07:50:00|2576|2570|2576.8|2570.8|2578.3|2572.3|2574.8|2568.8|63
1673596500000|2023-01-13 07:55:00|2577|2571|2582.1|2576.1|2582.3|2576.3|2572.8|2566.8|58
1673596800000|2023-01-13 08:00:00|2582.4|2576.4|2565|2559|2582.4|2576.4|2563.3|2557.3|187
1673597100000|2023-01-13 08:05:00|2564.8|2558.8|2565.3|2559.3|2570.8|2564.8|2563.4|2557.4|114
1673597400000|2023-01-13 08:10:00|2565.1|2559.1|2581.5|2575.5|2581.8|2575.8|2564.3|2558.3|114
1673597700000|2023-01-13 08:15:00|2581.3|2575.3|2576.8|2570.8|2582.5|2576.5|2576.5|2570.5|79
1673598000000|2023-01-13 08:20:00|2576.5|2570.5|2570.3|2564.3|2579.5|2573.5|2566.3|2560.3|112
1673598300000|2023-01-13 08:25:00|2570|2564|2568.8|2562.8|2570.5|2564.5|2565.3|2559.3|84
1673598600000|2023-01-13 08:30:00|2568.5|2562.5|2562.3|2556.3|2568.5|2562.5|2562|2556|102
1673598900000|2023-01-13 08:35:00|2562|2556|2566|2560|2567.5|2561.5|2561.3|2555.3|68
1673599200000|2023-01-13 08:40:00|2565.8|2559.8|2562.8|2556.8|2571|2565|2562.8|2556.8|75
1673599500000|2023-01-13 08:45:00|2563|2557|2562.8|2556.8|2565.3|2559.3|2559.5|2553.5|73
1673599800000|2023-01-13 08:50:00|2562.5|2556.5|2563.3|2557.3|2563.3|2557.3|2560.5|2554.5|48
1673600100000|2023-01-13 08:55:00|2563.5|2557.5|2559|2553|2568.3|2562.3|2559|2553|85
1673600400000|2023-01-13 09:00:00|2558.8|2552.8|2552.5|2546.5|2558.8|2552.8|2550.9|2544.9|127
1673600700000|2023-01-13 09:05:00|2552.8|2546.8|2548|2542|2553.3|2547.3|2544.8|2538.8|113
1673601000000|2023-01-13 09:10:00|2547.8|2541.8|2548.9|2542.9|2552.8|2546.8|2546.8|2540.8|77
1673601300000|2023-01-13 09:15:00|2549.4|2543.4|2550.6|2544.6|2552.6|2546.6|2549.4|2543.4|49
1673601600000|2023-01-13 09:20:00|2550.9|2544.9|2544.4|2538.4|2551.9|2545.9|2544.4|2538.4|68
1673601900000|2023-01-13 09:25:00|2544.6|2538.6|2545.1|2539.1|2546.1|2540.1|2543.4|2537.4|54
1673602200000|2023-01-13 09:30:00|2544.9|2538.9|2541.9|2535.9|2544.9|2538.9|2541.1|2535.1|52
1673602500000|2023-01-13 09:35:00|2542.1|2536.1|2543.9|2537.9|2545.4|2539.4|2540.9|2534.9|61
1673602800000|2023-01-13 09:40:00|2544.1|2538.1|2550.1|2544.1|2550.1|2544.1|2543.6|2537.6|65
1673603100000|2023-01-13 09:45:00|2550.4|2544.4|2550.6|2544.6|2553.1|2547.1|2548.1|2542.1|74
1673603400000|2023-01-13 09:50:00|2550.9|2544.9|2553.1|2547.1|2553.1|2547.1|2548.4|2542.4|67
1673603700000|2023-01-13 09:55:00|2553.4|2547.4|2552.4|2546.4|2554.9|2548.9|2551.1|2545.1|61
1673604000000|2023-01-13 10:00:00|2552.6|2546.6|2557.4|2551.4|2557.9|2551.9|2552.4|2546.4|42
1673604300000|2023-01-13 10:05:00|2557.1|2551.1|2558.9|2552.9|2560.6|2554.6|2557.1|2551.1|69
1673604600000|2023-01-13 10:10:00|2558.4|2552.4|2562.1|2556.1|2562.4|2556.4|2557.1|2551.1|54
1673604900000|2023-01-13 10:15:00|2561.9|2555.9|2560.9|2554.9|2563.1|2557.1|2560.1|2554.1|44
1673605200000|2023-01-13 10:20:00|2561.1|2555.1|2558.4|2552.4|2561.9|2555.9|2558.4|2552.4|45
1673605500000|2023-01-13 10:25:00|2558.1|2552.1|2557.6|2551.6|2559.9|2553.9|2557.4|2551.4|33
1673605800000|2023-01-13 10:30:00|2557.4|2551.4|2560.9|2554.9|2560.9|2554.9|2557.4|2551.4|43
1673606100000|2023-01-13 10:35:00|2561.4|2555.4|2560.6|2554.6|2562.6|2556.6|2559.6|2553.6|53
1673606400000|2023-01-13 10:40:00|2560.9|2554.9|2557.1|2551.1|2560.9|2554.9|2557.1|2551.1|27
1673606700000|2023-01-13 10:45:00|2557.6|2551.6|2555.9|2549.9|2558.1|2552.1|2555.1|2549.1|36
1673607000000|2023-01-13 10:50:00|2555.6|2549.6|2551.9|2545.9|2555.9|2549.9|2550.6|2544.6|69
1673607300000|2023-01-13 10:55:00|2552.1|2546.1|2549.9|2543.9|2554.6|2548.6|2549.6|2543.6|67
1673607600000|2023-01-13 11:00:00|2549.6|2543.6|2548.6|2542.6|2551.4|2545.4|2547.1|2541.1|54
1673607900000|2023-01-13 11:05:00|2548.9|2542.9|2552.4|2546.4|2554.6|2548.6|2548.9|2542.9|57
1673608200000|2023-01-13 11:10:00|2552.1|2546.1|2551.1|2545.1|2552.6|2546.6|2550.9|2544.9|40
1673608500000|2023-01-13 11:15:00|2551.6|2545.6|2552.4|2546.4|2556.4|2550.4|2551.6|2545.6|53
1673608800000|2023-01-13 11:20:00|2552.9|2546.9|2548.6|2542.6|2553.9|2547.9|2547.4|2541.4|53
1673609100000|2023-01-13 11:25:00|2548.4|2542.4|2544.9|2538.9|2548.4|2542.4|2544.9|2538.9|57
1673609400000|2023-01-13 11:30:00|2544.6|2538.6|2546.9|2540.9|2546.9|2540.9|2542.1|2536.1|81
1673609700000|2023-01-13 11:35:00|2547.1|2541.1|2547.9|2541.9|2548.6|2542.6|2547.1|2541.1|40
1673610000000|2023-01-13 11:40:00|2547.6|2541.6|2550.1|2544.1|2550.1|2544.1|2547.4|2541.4|54
1673610300000|2023-01-13 11:45:00|2549.4|2543.4|2551.4|2545.4|2552.9|2546.9|2549.4|2543.4|74
1673610600000|2023-01-13 11:50:00|2550.9|2544.9|2549.6|2543.6|2551.9|2545.9|2547.6|2541.6|45
1673610900000|2023-01-13 11:55:00|2549.9|2543.9|2552.4|2546.4|2552.9|2546.9|2548.1|2542.1|123
1673611200000|2023-01-13 12:00:00|2552.1|2546.1|2549.1|2543.1|2553.6|2547.6|2548.6|2542.6|62
1673611500000|2023-01-13 12:05:00|2548.6|2542.6|2550.1|2544.1|2550.1|2544.1|2546.6|2540.6|50
1673611800000|2023-01-13 12:10:00|2550.4|2544.4|2548.1|2542.1|2550.9|2544.9|2546.6|2540.6|59
1673612100000|2023-01-13 12:15:00|2548.4|2542.4|2551.9|2545.9|2553.1|2547.1|2548.4|2542.4|45
1673612400000|2023-01-13 12:20:00|2551.6|2545.6|2548.1|2542.1|2551.6|2545.6|2545.9|2539.9|71
1673612700000|2023-01-13 12:25:00|2547.9|2541.9|2542.6|2536.6|2548.1|2542.1|2541.9|2535.9|111
1673613000000|2023-01-13 12:30:00|2542.4|2536.4|2546.1|2540.1|2548.1|2542.1|2539.1|2533.1|126
1673613300000|2023-01-13 12:35:00|2545.9|2539.9|2543.1|2537.1|2549.4|2543.4|2542.4|2536.4|61
1673613600000|2023-01-13 12:40:00|2543.4|2537.4|2546.4|2540.4|2547.9|2541.9|2543.4|2537.4|66
1673613900000|2023-01-13 12:45:00|2546.6|2540.6|2550.9|2544.9|2552.4|2546.4|2546.6|2540.6|120
1673614200000|2023-01-13 12:50:00|2550.6|2544.6|2542.4|2536.4|2550.6|2544.6|2540.9|2534.9|112
1673614500000|2023-01-13 12:55:00|2542.6|2536.6|2550.1|2544.1|2551.1|2545.1|2542.6|2536.6|172
1673614800000|2023-01-13 13:00:00|2549.9|2543.9|2536.1|2530.1|2550.9|2544.9|2535.9|2529.9|222
1673615100000|2023-01-13 13:05:00|2535.9|2529.9|2541.1|2535.1|2544.1|2538.1|2534.6|2528.6|154
1673615400000|2023-01-13 13:10:00|2541.4|2535.4|2539.9|2533.9|2544.4|2538.4|2539.1|2533.1|180
1673615700000|2023-01-13 13:15:00|2539.6|2533.6|2541.1|2535.1|2542.9|2536.9|2537.6|2531.6|140
1673616000000|2023-01-13 13:20:00|2541.4|2535.4|2542.1|2536.1|2544.1|2538.1|2538.4|2532.4|136
1673616300000|2023-01-13 13:25:00|2542.4|2536.4|2541.9|2535.9|2543.6|2537.6|2541.4|2535.4|138
1673616600000|2023-01-13 13:30:00|2542.4|2536.4|2540.6|2534.6|2542.9|2536.9|2539.6|2533.6|103
1673616900000|2023-01-13 13:35:00|2540.4|2534.4|2542.9|2536.9|2543.4|2537.4|2539.1|2533.1|129
1673617200000|2023-01-13 13:40:00|2542.6|2536.6|2540.6|2534.6|2544.6|2538.6|2540.6|2534.6|108
1673617500000|2023-01-13 13:45:00|2540.9|2534.9|2541.6|2535.6|2542.4|2536.4|2537.1|2531.1|129
1673617800000|2023-01-13 13:50:00|2541.9|2535.9|2549.9|2543.9|2551.6|2545.6|2541.6|2535.6|125
1673618100000|2023-01-13 13:55:00|2549.6|2543.6|2550.1|2544.1|2552.1|2546.1|2548.6|2542.6|67
1673618400000|2023-01-13 14:00:00|2549.9|2543.9|2546.4|2540.4|2551.4|2545.4|2544.4|2538.4|119
1673618700000|2023-01-13 14:05:00|2546.1|2540.1|2546.9|2540.9|2547.4|2541.4|2544.9|2538.9|109
1673619000000|2023-01-13 14:10:00|2546.6|2540.6|2544.9|2538.9|2548.9|2542.9|2544.6|2538.6|143
1673619300000|2023-01-13 14:15:00|2545.1|2539.1|2541.6|2535.6|2545.6|2539.6|2540.9|2534.9|109
1673619600000|2023-01-13 14:20:00|2541.9|2535.9|2545.1|2539.1|2548.9|2542.9|2541.4|2535.4|130
1673619900000|2023-01-13 14:25:00|2545.4|2539.4|2547.4|2541.4|2547.9|2541.9|2543.1|2537.1|90
1673620200000|2023-01-13 14:30:00|2547.6|2541.6|2551.4|2545.4|2551.4|2545.4|2546.6|2540.6|141
1673620500000|2023-01-13 14:35:00|2551.1|2545.1|2555.9|2549.9|2557.9|2551.9|2550.6|2544.6|146
1673620800000|2023-01-13 14:40:00|2556.1|2550.1|2559.9|2553.9|2559.9|2553.9|2555.6|2549.6|131
1673621100000|2023-01-13 14:45:00|2559.6|2553.6|2559.6|2553.6|2560.1|2554.1|2557.1|2551.1|154
1673621400000|2023-01-13 14:50:00|2560.1|2554.1|2562.4|2556.4|2562.4|2556.4|2559.1|2553.1|133
1673621700000|2023-01-13 14:55:00|2562.6|2556.6|2565.1|2559.1|2566.9|2560.9|2561.6|2555.6|72
1673622000000|2023-01-13 15:00:00|2564.6|2558.6|2569.6|2563.6|2569.6|2563.6|2563.1|2557.1|204
1673622300000|2023-01-13 15:05:00|2569.9|2563.9|2567.4|2561.4|2575.4|2569.4|2566.1|2560.1|160
1673622600000|2023-01-13 15:10:00|2567.1|2561.1|2566.1|2560.1|2568.6|2562.6|2565.6|2559.6|134
1673622900000|2023-01-13 15:15:00|2566.4|2560.4|2567.4|2561.4|2569.1|2563.1|2565.4|2559.4|103
1673623200000|2023-01-13 15:20:00|2567.6|2561.6|2565.9|2559.9|2570.9|2564.9|2561.6|2555.6|164
1673623500000|2023-01-13 15:25:00|2565.6|2559.6|2569.9|2563.9|2570.9|2564.9|2563.9|2557.9|103
1673623800000|2023-01-13 15:30:00|2570.1|2564.1|2565.4|2559.4|2570.9|2564.9|2565.1|2559.1|123
1673624100000|2023-01-13 15:35:00|2565.6|2559.6|2565.9|2559.9|2569.9|2563.9|2565.4|2559.4|114
1673624400000|2023-01-13 15:40:00|2565.6|2559.6|2558.1|2552.1|2565.9|2559.9|2555.4|2549.4|125
1673624700000|2023-01-13 15:45:00|2557.9|2551.9|2565.6|2559.6|2566.6|2560.6|2557.9|2551.9|133
1673625000000|2023-01-13 15:50:00|2565.9|2559.9|2571.3|2565.3|2571.5|2565.5|2564.5|2558.5|77
1673625300000|2023-01-13 15:55:00|2570.8|2564.8|2559.8|2553.8|2571|2565|2556.5|2550.5|140
1673625600000|2023-01-13 16:00:00|2559.5|2553.5|2568|2562|2568.3|2562.3|2559.5|2553.5|120
1673625900000|2023-01-13 16:05:00|2567.8|2561.8|2577.3|2571.3|2577.3|2571.3|2566.8|2560.8|158
1673626200000|2023-01-13 16:10:00|2577|2571|2576.5|2570.5|2579.3|2573.3|2574.3|2568.3|113
1673626500000|2023-01-13 16:15:00|2576.8|2570.8|2575|2569|2577|2571|2573.3|2567.3|116
1673626800000|2023-01-13 16:20:00|2575.3|2569.3|2588.8|2582.8|2590.5|2584.5|2573.8|2567.8|150
1673627100000|2023-01-13 16:25:00|2588.5|2582.5|2594.8|2588.8|2597.5|2591.5|2588|2582|199
1673627400000|2023-01-13 16:30:00|2594.5|2588.5|2597.8|2591.8|2601.3|2595.3|2588.5|2582.5|184
1673627700000|2023-01-13 16:35:00|2597.5|2591.5|2596.3|2590.3|2611.5|2605.5|2595.8|2589.8|204
1673628000000|2023-01-13 16:40:00|2596.5|2590.5|2611.8|2605.8|2619.6|2613.6|2596|2590|147
1673628300000|2023-01-13 16:45:00|2612.1|2606.1|2609.3|2603.3|2612.4|2606.4|2601.3|2595.3|176
1673628600000|2023-01-13 16:50:00|2609.5|2603.5|2609|2603|2610|2604|2604.3|2598.3|150
1673628900000|2023-01-13 16:55:00|2608.8|2602.8|2612.8|2606.8|2615.3|2609.3|2607.5|2601.5|117
1673629200000|2023-01-13 17:00:00|2612.5|2606.5|2607.3|2601.3|2613|2607|2606.3|2600.3|52
1673629500000|2023-01-13 17:05:00|2607.5|2601.5|2610.5|2604.5|2611.8|2605.8|2607.5|2601.5|98
1673629800000|2023-01-13 17:10:00|2609.3|2603.3|2605.8|2599.8|2610.5|2604.5|2605|2599|73
1673630100000|2023-01-13 17:15:00|2605.5|2599.5|2602.5|2596.5|2605.5|2599.5|2600.3|2594.3|96
1673630400000|2023-01-13 17:20:00|2602.8|2596.8|2605|2599|2608.5|2602.5|2597.8|2591.8|91
1673630700000|2023-01-13 17:25:00|2604.3|2598.3|2600.8|2594.8|2604.5|2598.5|2597.8|2591.8|62
1673631000000|2023-01-13 17:30:00|2600.5|2594.5|2599|2593|2600.5|2594.5|2594|2588|58
1673631300000|2023-01-13 17:35:00|2599.3|2593.3|2601.8|2595.8|2602.8|2596.8|2599|2593|34
1673631600000|2023-01-13 17:40:00|2601.5|2595.5|2600.3|2594.3|2601.5|2595.5|2597.3|2591.3|52
1673631900000|2023-01-13 17:45:00|2600|2594|2599.3|2593.3|2600.5|2594.5|2597.3|2591.3|19
1673632200000|2023-01-13 17:50:00|2599|2593|2595.8|2589.8|2599.5|2593.5|2595.8|2589.8|48
1673632500000|2023-01-13 17:55:00|2596|2590|2598|2592|2599.5|2593.5|2595.8|2589.8|80
1673632800000|2023-01-13 18:00:00|2598.3|2592.3|2595.8|2589.8|2600|2594|2595.8|2589.8|49
1673633100000|2023-01-13 18:05:00|2595.5|2589.5|2594.3|2588.3|2597|2591|2591.3|2585.3|61
1673633400000|2023-01-13 18:10:00|2593.5|2587.5|2593.5|2587.5|2595|2589|2592.5|2586.5|54
1673633700000|2023-01-13 18:15:00|2593.8|2587.8|2591.8|2585.8|2593.8|2587.8|2591.8|2585.8|28
1673634000000|2023-01-13 18:20:00|2592|2586|2593|2587|2593|2587|2591.3|2585.3|33
1673634300000|2023-01-13 18:25:00|2592.8|2586.8|2592.8|2586.8|2593|2587|2592.8|2586.8|3
1673634600000|2023-01-13 18:30:00|2593|2587|2591.5|2585.5|2593|2587|2591|2585|35
1673634900000|2023-01-13 18:35:00|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2589.8|2583.8|56
1673635200000|2023-01-13 18:40:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2589.3|2583.3|30
1673635500000|2023-01-13 18:45:00|2591|2585|2593.8|2587.8|2594.5|2588.5|2591|2585|42
1673635800000|2023-01-13 18:50:00|2594|2588|2591.3|2585.3|2594.5|2588.5|2591|2585|50
1673636100000|2023-01-13 18:55:00|2591.5|2585.5|2596.8|2581.8|2597.3|2586.5|2591.5|2579.3|14
1673830800000|2023-01-16 01:00:00|2608.8|2602.8|2618.6|2612.6|2628|2622|2608.8|2602.8|75
1673831100000|2023-01-16 01:05:00|2618.4|2612.4|2606.8|2600.8|2620.3|2614.3|2606|2600|139
1673831400000|2023-01-16 01:10:00|2606.5|2600.5|2605|2599|2608.5|2602.5|2602.5|2596.5|147
1673831700000|2023-01-16 01:15:00|2605.3|2599.3|2609|2603|2610.5|2604.5|2604|2598|99
1673832000000|2023-01-16 01:20:00|2609.3|2603.3|2605.5|2599.5|2609.3|2603.3|2599.5|2593.5|74
1673832300000|2023-01-16 01:25:00|2605.8|2599.8|2611.3|2605.3|2611.5|2605.5|2599.8|2593.8|82
1673832600000|2023-01-16 01:30:00|2611.5|2605.5|2606.3|2600.3|2613.3|2607.3|2605.3|2599.3|63
1673832900000|2023-01-16 01:35:00|2606.5|2600.5|2600|2594|2607.8|2601.8|2598.5|2592.5|67
1673833200000|2023-01-16 01:40:00|2599.5|2593.5|2600.5|2594.5|2602|2596|2598.8|2592.8|77
1673833500000|2023-01-16 01:45:00|2600.3|2594.3|2596|2590|2600.3|2594.3|2594|2588|63
1673833800000|2023-01-16 01:50:00|2595.8|2589.8|2594|2588|2596|2590|2593.8|2587.8|29
1673834100000|2023-01-16 01:55:00|2593.8|2587.8|2595.3|2589.3|2595.3|2589.3|2593|2587|62
1673834400000|2023-01-16 02:00:00|2595|2589|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|61
1673834700000|2023-01-16 02:05:00|2597|2591|2600.5|2594.5|2600.5|2594.5|2597|2591|72
1673835000000|2023-01-16 02:10:00|2600.8|2594.8|2598.5|2592.5|2601|2595|2597.8|2591.8|64
1673835300000|2023-01-16 02:15:00|2599|2593|2597.5|2591.5|2600|2594|2597|2591|26
1673835600000|2023-01-16 02:20:00|2597.8|2591.8|2597.8|2591.8|2599.3|2593.3|2597.3|2591.3|53
1673835900000|2023-01-16 02:25:00|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596|2590|8
1673836200000|2023-01-16 02:30:00|2597.3|2591.3|2594|2588|2597.8|2591.8|2593.8|2587.8|190
1673836500000|2023-01-16 02:35:00|2594.3|2588.3|2590.8|2584.8|2594.8|2588.8|2590.5|2584.5|72
1673836800000|2023-01-16 02:40:00|2591|2585|2593.3|2587.3|2594.5|2588.5|2590.8|2584.8|50
1673837100000|2023-01-16 02:45:00|2593.5|2587.5|2597.5|2591.5|2598.3|2592.3|2593.3|2587.3|49
1673837400000|2023-01-16 02:50:00|2597.8|2591.8|2596.5|2590.5|2598.3|2592.3|2594|2588|60
1673837700000|2023-01-16 02:55:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2594.5|2588.5|27
1673838000000|2023-01-16 03:00:00|2596.5|2590.5|2593.8|2587.8|2596.5|2590.5|2592|2586|53
1673838300000|2023-01-16 03:05:00|2593.5|2587.5|2593|2587|2594.5|2588.5|2592.5|2586.5|48
1673838600000|2023-01-16 03:10:00|2592.8|2586.8|2591|2585|2592.8|2586.8|2590|2584|37
1673838900000|2023-01-16 03:15:00|2591.3|2585.3|2595.5|2589.5|2595.8|2589.8|2591|2585|56
1673839200000|2023-01-16 03:20:00|2595.3|2589.3|2595.3|2589.3|2597|2591|2594.8|2588.8|27
1673839500000|2023-01-16 03:25:00|2595|2589|2596.8|2590.8|2596.8|2590.8|2593|2587|26
1673839800000|2023-01-16 03:30:00|2596.5|2590.5|2598.3|2592.3|2599.3|2593.3|2595|2589|21
1673840100000|2023-01-16 03:35:00|2597.8|2591.8|2600.3|2594.3|2600.3|2594.3|2597|2591|17
1673840400000|2023-01-16 03:40:00|2599.8|2593.8|2598.8|2592.8|2599.8|2593.8|2597.5|2591.5|13
1673840700000|2023-01-16 03:45:00|2598.5|2592.5|2598.3|2592.3|2598.8|2592.8|2597.5|2591.5|20
1673841000000|2023-01-16 03:50:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2597.3|2591.3|11
1673841300000|2023-01-16 03:55:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|5
1673841600000|2023-01-16 04:00:00|2598.5|2592.5|2601.3|2595.3|2601.3|2595.3|2597.8|2591.8|16
1673841900000|2023-01-16 04:05:00|2601|2595|2603|2597|2604.8|2598.8|2599.5|2593.5|51
1673842200000|2023-01-16 04:10:00|2602.8|2596.8|2601.3|2595.3|2604.3|2598.3|2600.3|2594.3|27
1673842500000|2023-01-16 04:15:00|2601|2595|2602|2596|2602|2596|2598.8|2592.8|20
1673842800000|2023-01-16 04:20:00|2601.8|2595.8|2602|2596|2602.3|2596.3|2601.3|2595.3|24
1673843100000|2023-01-16 04:25:00|2601.8|2595.8|2602.5|2596.5|2602.5|2596.5|2600.8|2594.8|21
1673843400000|2023-01-16 04:30:00|2602|2596|2600.5|2594.5|2602|2596|2600.5|2594.5|9
1673843700000|2023-01-16 04:35:00|2600.3|2594.3|2598.5|2592.5|2600.3|2594.3|2598.3|2592.3|18
1673844000000|2023-01-16 04:40:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|23
1673844300000|2023-01-16 04:45:00|2598|2592|2597.3|2591.3|2598|2592|2597|2591|30
1673844600000|2023-01-16 04:50:00|2597.5|2591.5|2599.3|2593.3|2601|2595|2597.5|2591.5|38
1673844900000|2023-01-16 04:55:00|2599|2593|2594.8|2588.8|2599|2593|2594|2588|93
1673845200000|2023-01-16 05:00:00|2595|2589|2593.5|2587.5|2595|2589|2593.5|2587.5|45
1673845500000|2023-01-16 05:05:00|2593.8|2587.8|2595|2589|2596|2590|2593.5|2587.5|29
1673845800000|2023-01-16 05:10:00|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|27
1673846100000|2023-01-16 05:15:00|2594|2588|2594|2588|2594.3|2588.3|2593.3|2587.3|40
1673846400000|2023-01-16 05:20:00|2593.8|2587.8|2593|2587|2593.8|2587.8|2592.8|2586.8|42
1673846700000|2023-01-16 05:25:00|2592.8|2586.8|2592.3|2586.3|2593|2587|2591|2585|41
1673847000000|2023-01-16 05:30:00|2592|2586|2594|2588|2595.5|2589.5|2591.3|2585.3|59
1673847300000|2023-01-16 05:35:00|2594.3|2588.3|2595.5|2589.5|2597|2591|2593.5|2587.5|95
1673847600000|2023-01-16 05:40:00|2595.3|2589.3|2590.5|2584.5|2595.3|2589.3|2589.5|2583.5|34
1673847900000|2023-01-16 05:45:00|2590.8|2584.8|2589.3|2583.3|2592|2586|2587.5|2581.5|56
1673848200000|2023-01-16 05:50:00|2589|2583|2586.5|2580.5|2590.3|2584.3|2586.5|2580.5|84
1673848500000|2023-01-16 05:55:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585.5|2579.5|8
1673848800000|2023-01-16 06:00:00|2586|2580|2586.5|2580.5|2587.3|2581.3|2585.8|2579.8|22
1673849100000|2023-01-16 06:05:00|2586.8|2580.8|2591|2585|2591|2585|2586.5|2580.5|65
1673849400000|2023-01-16 06:10:00|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590|2584|28
1673849700000|2023-01-16 06:15:00|2591.8|2585.8|2590.8|2584.8|2592.3|2586.3|2590.8|2584.8|39
1673850000000|2023-01-16 06:20:00|2591|2585|2590.3|2584.3|2592|2586|2590|2584|35
1673850300000|2023-01-16 06:25:00|2590|2584|2588.8|2582.8|2590.5|2584.5|2586.8|2580.8|46
1673850600000|2023-01-16 06:30:00|2588.5|2582.5|2588.8|2582.8|2590.8|2584.8|2587.5|2581.5|52
1673850900000|2023-01-16 06:35:00|2588.5|2582.5|2588.5|2582.5|2589.8|2583.8|2587.8|2581.8|79
1673851200000|2023-01-16 06:40:00|2588.8|2582.8|2592|2586|2592.3|2586.3|2588.5|2582.5|40
1673851500000|2023-01-16 06:45:00|2591.8|2585.8|2591.5|2585.5|2593.5|2587.5|2591.3|2585.3|27
1673851800000|2023-01-16 06:50:00|2591.3|2585.3|2592.8|2586.8|2593.5|2587.5|2591.3|2585.3|32
1673852100000|2023-01-16 06:55:00|2592.5|2586.5|2594.5|2588.5|2596.5|2590.5|2592.5|2586.5|52
1673852400000|2023-01-16 07:00:00|2594.3|2588.3|2599.8|2593.8|2599.8|2593.8|2594.3|2588.3|32
1673852700000|2023-01-16 07:05:00|2600.3|2594.3|2602|2596|2605.8|2599.8|2600.3|2594.3|41
1673853000000|2023-01-16 07:10:00|2602.3|2596.3|2607.8|2601.8|2608|2602|2601.3|2595.3|38
1673853300000|2023-01-16 07:15:00|2607.5|2601.5|2608.5|2602.5|2608.5|2602.5|2607|2601|53
1673853600000|2023-01-16 07:20:00|2608.8|2602.8|2608.8|2602.8|2609.5|2603.5|2608|2602|49
1673853900000|2023-01-16 07:25:00|2608.5|2602.5|2610.3|2604.3|2610.8|2604.8|2607.5|2601.5|20
1673854200000|2023-01-16 07:30:00|2610|2604|2607.8|2601.8|2610.8|2604.8|2607.5|2601.5|27
1673854500000|2023-01-16 07:35:00|2607.5|2601.5|2607.8|2601.8|2608.3|2602.3|2606.5|2600.5|59
1673854800000|2023-01-16 07:40:00|2608|2602|2608.8|2602.8|2610.5|2604.5|2607.5|2601.5|57
1673855100000|2023-01-16 07:45:00|2608|2602|2608.5|2602.5|2609.3|2603.3|2607.5|2601.5|54
1673855400000|2023-01-16 07:50:00|2608.3|2602.3|2607.5|2601.5|2608.5|2602.5|2606.8|2600.8|42
1673855700000|2023-01-16 07:55:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|53
1673856000000|2023-01-16 08:00:00|2607|2601|2605.8|2599.8|2608.3|2602.3|2605.3|2599.3|78
1673856300000|2023-01-16 08:05:00|2606|2600|2606|2600|2608.8|2602.8|2604.3|2598.3|95
1673856600000|2023-01-16 08:10:00|2606.3|2600.3|2609.3|2603.3|2610|2604|2605.3|2599.3|78
1673856900000|2023-01-16 08:15:00|2609.8|2603.8|2599.8|2593.8|2610.8|2604.8|2599.5|2593.5|72
1673857200000|2023-01-16 08:20:00|2600|2594|2601.3|2595.3|2603|2597|2598.8|2592.8|67
1673857500000|2023-01-16 08:25:00|2601.5|2595.5|2599.5|2593.5|2603|2597|2596.8|2590.8|99
1673857800000|2023-01-16 08:30:00|2599.8|2593.8|2602|2596|2602.8|2596.8|2598.8|2592.8|83
1673858100000|2023-01-16 08:35:00|2601.8|2595.8|2602|2596|2602.8|2596.8|2598|2592|71
1673858400000|2023-01-16 08:40:00|2602.3|2596.3|2604|2598|2606.3|2600.3|2601.3|2595.3|101
1673858700000|2023-01-16 08:45:00|2604.3|2598.3|2607.3|2601.3|2608|2602|2603|2597|53
1673859000000|2023-01-16 08:50:00|2607|2601|2604.5|2598.5|2607.3|2601.3|2602.8|2596.8|70
1673859300000|2023-01-16 08:55:00|2604.3|2598.3|2604.8|2598.8|2608|2602|2602.5|2596.5|59
1673859600000|2023-01-16 09:00:00|2604.5|2598.5|2611.3|2605.3|2611.3|2605.3|2604.3|2598.3|88
1673859900000|2023-01-16 09:05:00|2611.5|2605.5|2613.8|2607.8|2614.8|2608.8|2610.3|2604.3|79
1673860200000|2023-01-16 09:10:00|2613.5|2607.5|2613|2607|2614|2608|2611|2605|51
1673860500000|2023-01-16 09:15:00|2612.8|2606.8|2610.8|2604.8|2613|2607|2610.5|2604.5|26
1673860800000|2023-01-16 09:20:00|2610.5|2604.5|2607.5|2601.5|2614.5|2608.5|2607.3|2601.3|60
1673861100000|2023-01-16 09:25:00|2607.3|2601.3|2609.3|2603.3|2610.3|2604.3|2606.8|2600.8|56
1673861400000|2023-01-16 09:30:00|2608.8|2602.8|2614|2608|2614.3|2608.3|2607.5|2601.5|65
1673861700000|2023-01-16 09:35:00|2614.3|2608.3|2617.5|2611.5|2620.3|2614.3|2614.3|2608.3|66
1673862000000|2023-01-16 09:40:00|2617.8|2611.8|2620.5|2614.5|2620.5|2614.5|2617.3|2611.3|42
1673862300000|2023-01-16 09:45:00|2620.8|2614.8|2620.5|2614.5|2623.8|2617.8|2620|2614|82
1673862600000|2023-01-16 09:50:00|2620.8|2614.8|2617.3|2611.3|2621.8|2615.8|2617|2611|40
1673862900000|2023-01-16 09:55:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2615.5|2609.5|56
1673863200000|2023-01-16 10:00:00|2618|2612|2616.5|2610.5|2619.3|2613.3|2616.3|2610.3|68
1673863500000|2023-01-16 10:05:00|2616.8|2610.8|2619.5|2613.5|2620|2614|2615.3|2609.3|72
1673863800000|2023-01-16 10:10:00|2619.3|2613.3|2617|2611|2620.5|2614.5|2617|2611|56
1673864100000|2023-01-16 10:15:00|2616.5|2610.5|2615.8|2609.8|2618|2612|2615|2609|42
1673864400000|2023-01-16 10:20:00|2616|2610|2614.8|2608.8|2618|2612|2614.8|2608.8|50
1673864700000|2023-01-16 10:25:00|2614.5|2608.5|2617.8|2611.8|2618|2612|2614.5|2608.5|60
1673865000000|2023-01-16 10:30:00|2617.5|2611.5|2618|2612|2618|2612|2616.3|2610.3|62
1673865300000|2023-01-16 10:35:00|2617.8|2611.8|2618|2612|2618|2612|2617|2611|19
1673865600000|2023-01-16 10:40:00|2617.8|2611.8|2620.3|2614.3|2620.8|2614.8|2617.3|2611.3|42
1673865900000|2023-01-16 10:45:00|2620.5|2614.5|2620.3|2614.3|2623|2617|2620|2614|57
1673866200000|2023-01-16 10:50:00|2620|2614|2622.3|2616.3|2622.3|2616.3|2619|2613|50
1673866500000|2023-01-16 10:55:00|2622.5|2616.5|2622|2616|2625.5|2619.5|2621.8|2615.8|50
1673866800000|2023-01-16 11:00:00|2622.3|2616.3|2624|2618|2625.3|2619.3|2622.3|2616.3|26
1673867100000|2023-01-16 11:05:00|2623.8|2617.8|2627|2621|2627|2621|2622|2616|52
1673867400000|2023-01-16 11:10:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2625.8|2619.8|28
1673867700000|2023-01-16 11:15:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627|2621|16
1673868000000|2023-01-16 11:20:00|2627.8|2621.8|2624.8|2618.8|2627.8|2621.8|2624|2618|38
1673868300000|2023-01-16 11:25:00|2624.5|2618.5|2621.5|2615.5|2624.5|2618.5|2621|2615|40
1673868600000|2023-01-16 11:30:00|2621|2615|2623|2617|2623.3|2617.3|2620.3|2614.3|45
1673868900000|2023-01-16 11:35:00|2623.3|2617.3|2621.8|2615.8|2624.3|2618.3|2621.3|2615.3|44
1673869200000|2023-01-16 11:40:00|2622|2616|2621.5|2615.5|2623.8|2617.8|2620.3|2614.3|51
1673869500000|2023-01-16 11:45:00|2622|2616|2620|2614|2622.8|2616.8|2620|2614|61
1673869800000|2023-01-16 11:50:00|2620.3|2614.3|2620.5|2614.5|2621.5|2615.5|2620|2614|38
1673870100000|2023-01-16 11:55:00|2620.3|2614.3|2614.3|2608.3|2620.8|2614.8|2613.8|2607.8|87
1673870400000|2023-01-16 12:00:00|2614|2608|2615.8|2609.8|2616|2610|2612|2606|47
1673870700000|2023-01-16 12:05:00|2616|2610|2614.8|2608.8|2616.5|2610.5|2614|2608|31
1673871000000|2023-01-16 12:10:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2613.5|2607.5|25
1673871300000|2023-01-16 12:15:00|2614.5|2608.5|2616.5|2610.5|2617.3|2611.3|2614.5|2608.5|37
1673871600000|2023-01-16 12:20:00|2616.8|2610.8|2616.3|2610.3|2617|2611|2615|2609|49
1673871900000|2023-01-16 12:25:00|2615.8|2609.8|2618.8|2612.8|2619.5|2613.5|2615.3|2609.3|70
1673872200000|2023-01-16 12:30:00|2618.5|2612.5|2614.5|2608.5|2618.8|2612.8|2613.5|2607.5|74
1673872500000|2023-01-16 12:35:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2613|2607|69
1673872800000|2023-01-16 12:40:00|2614|2608|2613|2607|2616|2610|2612.5|2606.5|74
1673873100000|2023-01-16 12:45:00|2613.3|2607.3|2618.5|2612.5|2618.5|2612.5|2612.8|2606.8|49
1673873400000|2023-01-16 12:50:00|2618.3|2612.3|2624.5|2618.5|2624.8|2618.8|2618.3|2612.3|103
1673873700000|2023-01-16 12:55:00|2624.8|2618.8|2624.3|2618.3|2630.8|2624.8|2623|2617|192
1673874000000|2023-01-16 13:00:00|2624.5|2618.5|2624|2618|2630.6|2624.6|2622.6|2616.6|237
1673874300000|2023-01-16 13:05:00|2623.8|2617.8|2619.8|2613.8|2624|2618|2617.5|2611.5|99
1673874600000|2023-01-16 13:10:00|2619.5|2613.5|2617.5|2611.5|2621|2615|2616.3|2610.3|98
1673874900000|2023-01-16 13:15:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2616.8|2610.8|20
1673875200000|2023-01-16 13:20:00|2617.5|2611.5|2615|2609|2617.8|2611.8|2614.3|2608.3|47
1673875500000|2023-01-16 13:25:00|2615.5|2609.5|2617|2611|2618|2612|2615.5|2609.5|62
1673875800000|2023-01-16 13:30:00|2616.8|2610.8|2612.5|2606.5|2616.8|2610.8|2610|2604|94
1673876100000|2023-01-16 13:35:00|2613|2607|2613|2607|2615|2609|2610.8|2604.8|70
1673876400000|2023-01-16 13:40:00|2613.5|2607.5|2611|2605|2616.8|2610.8|2610|2604|66
1673876700000|2023-01-16 13:45:00|2610.8|2604.8|2604|2598|2610.8|2604.8|2604|2598|80
1673877000000|2023-01-16 13:50:00|2603.8|2597.8|2603|2597|2605.5|2599.5|2600.8|2594.8|113
1673877300000|2023-01-16 13:55:00|2602.8|2596.8|2603.5|2597.5|2605.5|2599.5|2599.5|2593.5|77
1673877600000|2023-01-16 14:00:00|2603.8|2597.8|2598|2592|2605|2599|2597.8|2591.8|81
1673877900000|2023-01-16 14:05:00|2598.3|2592.3|2593.3|2587.3|2598.5|2592.5|2593|2587|63
1673878200000|2023-01-16 14:10:00|2593|2587|2594.3|2588.3|2594.8|2588.8|2589|2583|121
1673878500000|2023-01-16 14:15:00|2594.5|2588.5|2600.8|2594.8|2601|2595|2593.5|2587.5|83
1673878800000|2023-01-16 14:20:00|2601.3|2595.3|2602|2596|2602.5|2596.5|2600.5|2594.5|91
1673879100000|2023-01-16 14:25:00|2602.3|2596.3|2607.3|2601.3|2608.5|2602.5|2602|2596|86
1673879400000|2023-01-16 14:30:00|2607.5|2601.5|2604.3|2598.3|2607.5|2601.5|2600.8|2594.8|141
1673879700000|2023-01-16 14:35:00|2604.5|2598.5|2602.5|2596.5|2605.8|2599.8|2600.3|2594.3|87
1673880000000|2023-01-16 14:40:00|2602.8|2596.8|2605|2599|2605.5|2599.5|2601.5|2595.5|103
1673880300000|2023-01-16 14:45:00|2605.3|2599.3|2607.5|2601.5|2610.5|2604.5|2604.5|2598.5|97
1673880600000|2023-01-16 14:50:00|2607.8|2601.8|2613.8|2607.8|2615.5|2609.5|2605.3|2599.3|114
1673880900000|2023-01-16 14:55:00|2614|2608|2611.3|2605.3|2615|2609|2611|2605|98
1673881200000|2023-01-16 15:00:00|2612.3|2606.3|2616|2610|2618.3|2612.3|2611|2605|108
1673881500000|2023-01-16 15:05:00|2616.5|2610.5|2619|2613|2620|2614|2615.8|2609.8|72
1673881800000|2023-01-16 15:10:00|2618.8|2612.8|2621.5|2615.5|2623.5|2617.5|2618|2612|73
1673882100000|2023-01-16 15:15:00|2621.3|2615.3|2616.3|2610.3|2621.5|2615.5|2615.8|2609.8|91
1673882400000|2023-01-16 15:20:00|2616|2610|2620|2614|2620|2614|2615.8|2609.8|83
1673882700000|2023-01-16 15:25:00|2620.3|2614.3|2616.5|2610.5|2620.8|2614.8|2616.5|2610.5|91
1673883000000|2023-01-16 15:30:00|2616.3|2610.3|2613.5|2607.5|2619|2613|2613.5|2607.5|77
1673883300000|2023-01-16 15:35:00|2614.5|2608.5|2617.3|2611.3|2617.3|2611.3|2611.5|2605.5|89
1673883600000|2023-01-16 15:40:00|2617.5|2611.5|2621.3|2615.3|2622.5|2616.5|2617.5|2611.5|81
1673883900000|2023-01-16 15:45:00|2621.5|2615.5|2622.5|2616.5|2622.8|2616.8|2620|2614|50
1673884200000|2023-01-16 15:50:00|2623|2617|2624|2618|2624.3|2618.3|2622.5|2616.5|61
1673884500000|2023-01-16 15:55:00|2623.8|2617.8|2621.3|2615.3|2624.3|2618.3|2619.3|2613.3|71
1673884800000|2023-01-16 16:00:00|2621|2615|2624.3|2618.3|2624.3|2618.3|2619|2613|60
1673885100000|2023-01-16 16:05:00|2624.5|2618.5|2627.3|2621.3|2629.8|2623.8|2623.5|2617.5|72
1673885400000|2023-01-16 16:10:00|2627.5|2621.5|2629|2623|2630.5|2624.5|2626.8|2620.8|79
1673885700000|2023-01-16 16:15:00|2628.8|2622.8|2626.3|2620.3|2628.8|2622.8|2619|2613|156
1673886000000|2023-01-16 16:20:00|2626.5|2620.5|2629.5|2623.5|2630.3|2624.3|2626|2620|63
1673886300000|2023-01-16 16:25:00|2629.3|2623.3|2631.5|2625.5|2632.8|2626.8|2628.3|2622.3|61
1673886600000|2023-01-16 16:30:00|2631.3|2625.3|2621.3|2615.3|2632|2626|2615.4|2609.4|164
1673886900000|2023-01-16 16:35:00|2621|2615|2616.5|2610.5|2622.5|2616.5|2615.5|2609.5|85
1673887200000|2023-01-16 16:40:00|2616.8|2610.8|2609.3|2603.3|2616.8|2610.8|2609|2603|61
1673887500000|2023-01-16 16:45:00|2608.5|2602.5|2607.8|2601.8|2611.3|2605.3|2607.8|2601.8|92
1673887800000|2023-01-16 16:50:00|2607.5|2601.5|2604.8|2598.8|2608|2602|2604.5|2598.5|59
1673888100000|2023-01-16 16:55:00|2605|2599|2609.5|2603.5|2610.3|2604.3|2604.5|2598.5|53
1673888400000|2023-01-16 17:00:00|2609.8|2603.8|2611|2605|2612.5|2606.5|2608.3|2602.3|65
1673888700000|2023-01-16 17:05:00|2610.8|2604.8|2610|2604|2611|2605|2608.8|2602.8|43
1673889000000|2023-01-16 17:10:00|2610.3|2604.3|2609.5|2603.5|2610.8|2604.8|2608.8|2602.8|33
1673889300000|2023-01-16 17:15:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.3|2603.3|40
1673889600000|2023-01-16 17:20:00|2610|2604|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|27
1673889900000|2023-01-16 17:25:00|2609.5|2603.5|2610|2604|2610.3|2604.3|2609.3|2603.3|12
1673890200000|2023-01-16 17:30:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2609.8|2603.8|36
1673890500000|2023-01-16 17:35:00|2610.3|2604.3|2606.5|2600.5|2610.3|2604.3|2605.8|2599.8|36
1673890800000|2023-01-16 17:40:00|2607.3|2601.3|2608.5|2602.5|2609.5|2603.5|2606.8|2600.8|23
1673891100000|2023-01-16 17:45:00|2608.8|2602.8|2609|2603|2609|2603|2606.8|2600.8|37
1673891400000|2023-01-16 17:50:00|2608|2602|2608.8|2602.8|2610|2604|2607.5|2601.5|52
1673891700000|2023-01-16 17:55:00|2608.5|2602.5|2607.5|2601.5|2608.8|2602.8|2607.5|2601.5|24
1673892000000|2023-01-16 18:00:00|2607.8|2601.8|2608.8|2602.8|2608.8|2602.8|2606.8|2600.8|70
1673892300000|2023-01-16 18:05:00|2608.5|2602.5|2607|2601|2609.5|2603.5|2606.6|2600.6|80
1673892600000|2023-01-16 18:10:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2606.5|2600.5|21
1673892900000|2023-01-16 18:15:00|2607.5|2601.5|2605.5|2599.5|2607.5|2601.5|2604.8|2598.8|22
1673893200000|2023-01-16 18:20:00|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2604|2598|15
1673893500000|2023-01-16 18:25:00|2605|2599|2607|2601|2607|2601|2604.8|2598.8|9
1673893800000|2023-01-16 18:30:00|2608|2602|2608.5|2602.5|2609|2603|2608|2602|6
1673894100000|2023-01-16 18:35:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1673894400000|2023-01-16 18:40:00|2608.5|2602.5|2608.8|2602.8|2609|2603|2606.8|2600.8|15
1673894700000|2023-01-16 18:45:00|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1673895000000|2023-01-16 18:50:00|2607.8|2601.8|2609.9|2603.9|2610.3|2604.3|2607|2601|37
1673895300000|2023-01-16 18:55:00|2610.3|2604.3|2614.3|2599.3|2615|2604.5|2609.4|2599.3|12
1673917200000|2023-01-17 01:00:00|2610.6|2604.6|2611.6|2605.6|2613.5|2607.5|2606.5|2600.5|62
1673917500000|2023-01-17 01:05:00|2611.9|2605.9|2616|2610|2616.1|2610.1|2608.9|2602.9|51
1673917800000|2023-01-17 01:10:00|2616.3|2610.3|2612.5|2606.5|2616.8|2610.8|2611.8|2605.8|86
1673918100000|2023-01-17 01:15:00|2612.8|2606.8|2614.5|2608.5|2615.5|2609.5|2612.8|2606.8|45
1673918400000|2023-01-17 01:20:00|2614.8|2608.8|2613|2607|2615.5|2609.5|2612.3|2606.3|21
1673918700000|2023-01-17 01:25:00|2613.3|2607.3|2614.8|2608.8|2615|2609|2611.8|2605.8|64
1673919000000|2023-01-17 01:30:00|2614.5|2608.5|2613.8|2607.8|2615.5|2609.5|2613.3|2607.3|41
1673919300000|2023-01-17 01:35:00|2614|2608|2612.3|2606.3|2614|2608|2611.5|2605.5|78
1673919600000|2023-01-17 01:40:00|2612|2606|2614.3|2608.3|2614.5|2608.5|2612|2606|64
1673919900000|2023-01-17 01:45:00|2614.5|2608.5|2612|2606|2614.5|2608.5|2612|2606|43
1673920200000|2023-01-17 01:50:00|2611.8|2605.8|2613.5|2607.5|2614|2608|2611.8|2605.8|48
1673920500000|2023-01-17 01:55:00|2613.8|2607.8|2613.3|2607.3|2614.8|2608.8|2612.5|2606.5|31
1673920800000|2023-01-17 02:00:00|2613|2607|2619|2613|2619|2613|2613|2607|73
1673921100000|2023-01-17 02:05:00|2619.3|2613.3|2616.3|2610.3|2619.8|2613.8|2614.5|2608.5|42
1673921400000|2023-01-17 02:10:00|2616.5|2610.5|2607.5|2601.5|2616.5|2610.5|2607.5|2601.5|47
1673921700000|2023-01-17 02:15:00|2608|2602|2606|2600|2608|2602|2605.5|2599.5|45
1673922000000|2023-01-17 02:20:00|2606.3|2600.3|2606.3|2600.3|2608|2602|2606.3|2600.3|16
1673922300000|2023-01-17 02:25:00|2606.5|2600.5|2605|2599|2608.8|2602.8|2604|2598|28
1673922600000|2023-01-17 02:30:00|2604.8|2598.8|2605.3|2599.3|2605.5|2599.5|2602.3|2596.3|46
1673922900000|2023-01-17 02:35:00|2605|2599|2601.5|2595.5|2605.8|2599.8|2601.3|2595.3|37
1673923200000|2023-01-17 02:40:00|2602|2596|2600|2594|2602.5|2596.5|2599.8|2593.8|40
1673923500000|2023-01-17 02:45:00|2600.3|2594.3|2602.5|2596.5|2603|2597|2600|2594|35
1673923800000|2023-01-17 02:50:00|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2600.5|2594.5|40
1673924100000|2023-01-17 02:55:00|2602|2596|2600.5|2594.5|2602|2596|2600|2594|35
1673924400000|2023-01-17 03:00:00|2600.3|2594.3|2601.8|2595.8|2602|2596|2599.8|2593.8|65
1673924700000|2023-01-17 03:05:00|2602|2596|2602|2596|2602.3|2596.3|2601.8|2595.8|41
1673925000000|2023-01-17 03:10:00|2601.8|2595.8|2600.5|2594.5|2602|2596|2600.5|2594.5|25
1673925300000|2023-01-17 03:15:00|2601|2595|2600.8|2594.8|2601.5|2595.5|2599.8|2593.8|31
1673925600000|2023-01-17 03:20:00|2601|2595|2602|2596|2602.5|2596.5|2601|2595|40
1673925900000|2023-01-17 03:25:00|2602.3|2596.3|2600.8|2594.8|2603.3|2597.3|2600|2594|36
1673926200000|2023-01-17 03:30:00|2600.5|2594.5|2600.5|2594.5|2601.3|2595.3|2600|2594|28
1673926500000|2023-01-17 03:35:00|2600.8|2594.8|2601.3|2595.3|2601.5|2595.5|2600.8|2594.8|15
1673926800000|2023-01-17 03:40:00|2601|2595|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|18
1673927100000|2023-01-17 03:45:00|2601|2595|2600.8|2594.8|2601.8|2595.8|2600.5|2594.5|19
1673927400000|2023-01-17 03:50:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|10
1673927700000|2023-01-17 03:55:00|2601|2595|2601|2595|2601.3|2595.3|2599.8|2593.8|39
1673928000000|2023-01-17 04:00:00|2600.8|2594.8|2601|2595|2601.5|2595.5|2600.8|2594.8|4
1673928300000|2023-01-17 04:05:00|2601.3|2595.3|2600.3|2594.3|2601.3|2595.3|2600|2594|29
1673928600000|2023-01-17 04:10:00|2600|2594|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|21
1673928900000|2023-01-17 04:15:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|20
1673929200000|2023-01-17 04:20:00|2600|2594|2600.3|2594.3|2600.8|2594.8|2600|2594|15
1673929500000|2023-01-17 04:25:00|2600|2594|2600|2594|2600.3|2594.3|2600|2594|9
1673929800000|2023-01-17 04:30:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|11
1673930100000|2023-01-17 04:35:00|2600|2594|2599.5|2593.5|2600|2594|2599|2593|15
1673930400000|2023-01-17 04:40:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|6
1673930700000|2023-01-17 04:45:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|4
1673931000000|2023-01-17 04:50:00|2599.8|2593.8|2599.5|2593.5|2600|2594|2599.5|2593.5|6
1673931300000|2023-01-17 04:55:00|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.5|2593.5|8
1673931600000|2023-01-17 05:00:00|2600.5|2594.5|2601.3|2595.3|2601.5|2595.5|2600.3|2594.3|15
1673931900000|2023-01-17 05:05:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|10
1673932200000|2023-01-17 05:10:00|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601|2595|7
1673932500000|2023-01-17 05:15:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1673932800000|2023-01-17 05:20:00|2601|2595|2600.3|2594.3|2601.3|2595.3|2599.8|2593.8|16
1673933100000|2023-01-17 05:25:00|2600|2594|2598|2592|2600.3|2594.3|2597.5|2591.5|31
1673933400000|2023-01-17 05:30:00|2598.3|2592.3|2598.3|2592.3|2601|2595|2597.5|2591.5|82
1673933700000|2023-01-17 05:35:00|2598.5|2592.5|2599.3|2593.3|2601|2595|2598.5|2592.5|57
1673934000000|2023-01-17 05:40:00|2599|2593|2598|2592|2599|2593|2596.5|2590.5|51
1673934300000|2023-01-17 05:45:00|2597.8|2591.8|2596|2590|2598|2592|2595.3|2589.3|47
1673934600000|2023-01-17 05:50:00|2596.3|2590.3|2598.3|2592.3|2598.8|2592.8|2595.5|2589.5|32
1673934900000|2023-01-17 05:55:00|2598.5|2592.5|2601|2595|2601.3|2595.3|2598.5|2592.5|28
1673935200000|2023-01-17 06:00:00|2600.8|2594.8|2599.5|2593.5|2601.3|2595.3|2599.3|2593.3|38
1673935500000|2023-01-17 06:05:00|2599.8|2593.8|2600.8|2594.8|2601.3|2595.3|2599.8|2593.8|9
1673935800000|2023-01-17 06:10:00|2601|2595|2598.8|2592.8|2601|2595|2598.5|2592.5|21
1673936100000|2023-01-17 06:15:00|2599|2593|2600.3|2594.3|2600.3|2594.3|2599|2593|44
1673936400000|2023-01-17 06:20:00|2600|2594|2600.5|2594.5|2600.8|2594.8|2598.8|2592.8|32
1673936700000|2023-01-17 06:25:00|2600.3|2594.3|2598.5|2592.5|2600.5|2594.5|2598.5|2592.5|11
1673937000000|2023-01-17 06:30:00|2598.8|2592.8|2599.5|2593.5|2600.3|2594.3|2598|2592|31
1673937300000|2023-01-17 06:35:00|2599.8|2593.8|2596.3|2590.3|2599.8|2593.8|2595.5|2589.5|58
1673937600000|2023-01-17 06:40:00|2595.8|2589.8|2592.8|2586.8|2596.5|2590.5|2592.8|2586.8|49
1673937900000|2023-01-17 06:45:00|2593.3|2587.3|2591.3|2585.3|2594.3|2588.3|2591|2585|38
1673938200000|2023-01-17 06:50:00|2592|2586|2591|2585|2593.5|2587.5|2590.8|2584.8|58
1673938500000|2023-01-17 06:55:00|2591.3|2585.3|2591|2585|2591.8|2585.8|2588.5|2582.5|81
1673938800000|2023-01-17 07:00:00|2591.5|2585.5|2592.8|2586.8|2594|2588|2591.5|2585.5|52
1673939100000|2023-01-17 07:05:00|2592.5|2586.5|2593|2587|2593.3|2587.3|2590.5|2584.5|57
1673939400000|2023-01-17 07:10:00|2592.5|2586.5|2596|2590|2596|2590|2592.3|2586.3|47
1673939700000|2023-01-17 07:15:00|2595.5|2589.5|2599.8|2593.8|2600.3|2594.3|2595.5|2589.5|38
1673940000000|2023-01-17 07:20:00|2600|2594|2595.5|2589.5|2600|2594|2595.3|2589.3|76
1673940300000|2023-01-17 07:25:00|2595.3|2589.3|2598.5|2592.5|2599.3|2593.3|2595.3|2589.3|53
1673940600000|2023-01-17 07:30:00|2598.8|2592.8|2598|2592|2600.5|2594.5|2597|2591|31
1673940900000|2023-01-17 07:35:00|2598.3|2592.3|2600.8|2594.8|2600.8|2594.8|2597.3|2591.3|54
1673941200000|2023-01-17 07:40:00|2601|2595|2601|2595|2602|2596|2599.8|2593.8|47
1673941500000|2023-01-17 07:45:00|2600.8|2594.8|2598.3|2592.3|2601.3|2595.3|2597|2591|56
1673941800000|2023-01-17 07:50:00|2598|2592|2601|2595|2601.3|2595.3|2598|2592|40
1673942100000|2023-01-17 07:55:00|2601.5|2595.5|2601.5|2595.5|2602.8|2596.8|2600.3|2594.3|46
1673942400000|2023-01-17 08:00:00|2601.8|2595.8|2600.3|2594.3|2602.3|2596.3|2598|2592|106
1673942700000|2023-01-17 08:05:00|2600|2594|2600.3|2594.3|2603|2597|2599|2593|66
1673943000000|2023-01-17 08:10:00|2599.3|2593.3|2603|2597|2603.3|2597.3|2598.3|2592.3|45
1673943300000|2023-01-17 08:15:00|2602.8|2596.8|2600.5|2594.5|2603|2597|2598.3|2592.3|95
1673943600000|2023-01-17 08:20:00|2600|2594|2602|2596|2604|2598|2599.8|2593.8|67
1673943900000|2023-01-17 08:25:00|2602.3|2596.3|2603.5|2597.5|2606.3|2600.3|2602.3|2596.3|74
1673944200000|2023-01-17 08:30:00|2603.8|2597.8|2609|2603|2609.3|2603.3|2603.8|2597.8|63
1673944500000|2023-01-17 08:35:00|2608.8|2602.8|2608|2602|2610|2604|2607.3|2601.3|34
1673944800000|2023-01-17 08:40:00|2607.8|2601.8|2611|2605|2612|2606|2607.5|2601.5|49
1673945100000|2023-01-17 08:45:00|2611.3|2605.3|2606|2600|2613|2607|2606|2600|70
1673945400000|2023-01-17 08:50:00|2605.8|2599.8|2602|2596|2607.5|2601.5|2602|2596|54
1673945700000|2023-01-17 08:55:00|2601.8|2595.8|2602.5|2596.5|2603.3|2597.3|2601.3|2595.3|45
1673946000000|2023-01-17 09:00:00|2602.8|2596.8|2604|2598|2609.3|2603.3|2602.8|2596.8|97
1673946300000|2023-01-17 09:05:00|2603.8|2597.8|2603|2597|2607.8|2601.8|2602.3|2596.3|84
1673946600000|2023-01-17 09:10:00|2602.8|2596.8|2599|2593|2603.8|2597.8|2597.8|2591.8|56
1673946900000|2023-01-17 09:15:00|2598.8|2592.8|2599|2593|2601|2595|2597.8|2591.8|92
1673947200000|2023-01-17 09:20:00|2598.5|2592.5|2597.8|2591.8|2599.8|2593.8|2595.5|2589.5|73
1673947500000|2023-01-17 09:25:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2596|2590|43
1673947800000|2023-01-17 09:30:00|2596.8|2590.8|2598.5|2592.5|2598.8|2592.8|2596.3|2590.3|32
1673948100000|2023-01-17 09:35:00|2598.8|2592.8|2596.3|2590.3|2599.8|2593.8|2596|2590|44
1673948400000|2023-01-17 09:40:00|2596.5|2590.5|2592.5|2586.5|2596.5|2590.5|2591.3|2585.3|64
1673948700000|2023-01-17 09:45:00|2592.3|2586.3|2593.3|2587.3|2596|2590|2592|2586|73
1673949000000|2023-01-17 09:50:00|2593.5|2587.5|2591|2585|2594.5|2588.5|2590.8|2584.8|61
1673949300000|2023-01-17 09:55:00|2590.8|2584.8|2592|2586|2592.3|2586.3|2590|2584|35
1673949600000|2023-01-17 10:00:00|2592.3|2586.3|2602.3|2596.3|2604.3|2598.3|2592.3|2586.3|92
1673949900000|2023-01-17 10:05:00|2602.8|2596.8|2602.5|2596.5|2604.3|2598.3|2600.5|2594.5|57
1673950200000|2023-01-17 10:10:00|2602.3|2596.3|2602.8|2596.8|2603.5|2597.5|2599.8|2593.8|36
1673950500000|2023-01-17 10:15:00|2602.5|2596.5|2604.5|2598.5|2606.3|2600.3|2600.3|2594.3|86
1673950800000|2023-01-17 10:20:00|2604.8|2598.8|2596.5|2590.5|2605.3|2599.3|2596.3|2590.3|60
1673951100000|2023-01-17 10:25:00|2596.3|2590.3|2598.5|2592.5|2600.3|2594.3|2596.3|2590.3|57
1673951400000|2023-01-17 10:30:00|2598.3|2592.3|2599.3|2593.3|2599.8|2593.8|2596.5|2590.5|54
1673951700000|2023-01-17 10:35:00|2598.8|2592.8|2597.5|2591.5|2599.5|2593.5|2597.5|2591.5|33
1673952000000|2023-01-17 10:40:00|2596.3|2590.3|2597.5|2591.5|2599|2593|2596|2590|52
1673952300000|2023-01-17 10:45:00|2597.8|2591.8|2600.3|2594.3|2601.5|2595.5|2596.8|2590.8|53
1673952600000|2023-01-17 10:50:00|2600|2594|2601.3|2595.3|2602.8|2596.8|2599|2593|41
1673952900000|2023-01-17 10:55:00|2601.8|2595.8|2604|2598|2604.5|2598.5|2601.8|2595.8|46
1673953200000|2023-01-17 11:00:00|2604.3|2598.3|2604.8|2598.8|2607.8|2601.8|2602.8|2596.8|67
1673953500000|2023-01-17 11:05:00|2605|2599|2604.3|2598.3|2606|2600|2603.5|2597.5|51
1673953800000|2023-01-17 11:10:00|2604.5|2598.5|2603.8|2597.8|2607|2601|2603.8|2597.8|63
1673954100000|2023-01-17 11:15:00|2603.5|2597.5|2605.5|2599.5|2606|2600|2603|2597|43
1673954400000|2023-01-17 11:20:00|2605.3|2599.3|2606.5|2600.5|2607|2601|2604.5|2598.5|45
1673954700000|2023-01-17 11:25:00|2606.8|2600.8|2606.8|2600.8|2607.5|2601.5|2606|2600|56
1673955000000|2023-01-17 11:30:00|2606.5|2600.5|2602.3|2596.3|2607.5|2601.5|2602|2596|46
1673955300000|2023-01-17 11:35:00|2602.5|2596.5|2602.3|2596.3|2604|2598|2601|2595|69
1673955600000|2023-01-17 11:40:00|2602|2596|2604|2598|2605.3|2599.3|2601.8|2595.8|72
1673955900000|2023-01-17 11:45:00|2603.8|2597.8|2603|2597|2605|2599|2603|2597|31
1673956200000|2023-01-17 11:50:00|2603.3|2597.3|2600.8|2594.8|2603.8|2597.8|2600.8|2594.8|45
1673956500000|2023-01-17 11:55:00|2601|2595|2603.3|2597.3|2607.3|2601.3|2601|2595|84
1673956800000|2023-01-17 12:00:00|2603.5|2597.5|2601.8|2595.8|2604.3|2598.3|2600.8|2594.8|58
1673957100000|2023-01-17 12:05:00|2602.3|2596.3|2602.5|2596.5|2602.8|2596.8|2600.8|2594.8|51
1673957400000|2023-01-17 12:10:00|2602.3|2596.3|2603.5|2597.5|2604|2598|2601.8|2595.8|43
1673957700000|2023-01-17 12:15:00|2603|2597|2601.8|2595.8|2606.8|2600.8|2601.8|2595.8|71
1673958000000|2023-01-17 12:20:00|2601.5|2595.5|2597.8|2591.8|2602.3|2596.3|2597.8|2591.8|73
1673958300000|2023-01-17 12:25:00|2598|2592|2599.3|2593.3|2603|2597|2598|2592|91
1673958600000|2023-01-17 12:30:00|2599.5|2593.5|2597.5|2591.5|2600.8|2594.8|2597.3|2591.3|93
1673958900000|2023-01-17 12:35:00|2597.8|2591.8|2604.3|2598.3|2604.3|2598.3|2597.5|2591.5|116
1673959200000|2023-01-17 12:40:00|2604.5|2598.5|2602.8|2596.8|2605.8|2599.8|2602.3|2596.3|95
1673959500000|2023-01-17 12:45:00|2603|2597|2599.3|2593.3|2603.5|2597.5|2599.3|2593.3|73
1673959800000|2023-01-17 12:50:00|2599.5|2593.5|2596.5|2590.5|2599.5|2593.5|2595|2589|87
1673960100000|2023-01-17 12:55:00|2596.3|2590.3|2593.5|2587.5|2597.5|2591.5|2590.8|2584.8|129
1673960400000|2023-01-17 13:00:00|2594.3|2588.3|2590.8|2584.8|2595.8|2589.8|2589.5|2583.5|200
1673960700000|2023-01-17 13:05:00|2591|2585|2591|2585|2595|2589|2590.5|2584.5|95
1673961000000|2023-01-17 13:10:00|2590.8|2584.8|2588.3|2582.3|2592.5|2586.5|2586.8|2580.8|99
1673961300000|2023-01-17 13:15:00|2588|2582|2588.5|2582.5|2590|2584|2587.5|2581.5|93
1673961600000|2023-01-17 13:20:00|2588.3|2582.3|2589|2583|2592|2586|2587.8|2581.8|88
1673961900000|2023-01-17 13:25:00|2588.8|2582.8|2590.8|2584.8|2593.5|2587.5|2588|2582|91
1673962200000|2023-01-17 13:30:00|2591|2585|2591.5|2585.5|2593|2587|2590.8|2584.8|134
1673962500000|2023-01-17 13:35:00|2591.8|2585.8|2591.3|2585.3|2593|2587|2591.3|2585.3|61
1673962800000|2023-01-17 13:40:00|2591.5|2585.5|2589|2583|2592.5|2586.5|2589|2583|74
1673963100000|2023-01-17 13:45:00|2588.8|2582.8|2589.8|2583.8|2592.3|2586.3|2588.5|2582.5|78
1673963400000|2023-01-17 13:50:00|2590|2584|2593.3|2587.3|2594.4|2588.4|2587.5|2581.5|85
1673963700000|2023-01-17 13:55:00|2593.5|2587.5|2593|2587|2594.3|2588.3|2591.3|2585.3|106
1673964000000|2023-01-17 14:00:00|2593.3|2587.3|2596.8|2590.8|2598|2592|2592|2586|119
1673964300000|2023-01-17 14:05:00|2597|2591|2596.8|2590.8|2597.3|2591.3|2594.5|2588.5|96
1673964600000|2023-01-17 14:10:00|2597|2591|2605|2599|2605.3|2599.3|2596.8|2590.8|104
1673964900000|2023-01-17 14:15:00|2605.5|2599.5|2606.8|2600.8|2608.8|2602.8|2604.8|2598.8|126
1673965200000|2023-01-17 14:20:00|2607.5|2601.5|2606|2600|2607.5|2601.5|2603.5|2597.5|86
1673965500000|2023-01-17 14:25:00|2606.3|2600.3|2610.5|2604.5|2610.8|2604.8|2604.5|2598.5|137
1673965800000|2023-01-17 14:30:00|2610.8|2604.8|2615|2609|2617.8|2611.8|2610.5|2604.5|202
1673966100000|2023-01-17 14:35:00|2614.8|2608.8|2613.5|2607.5|2615.3|2609.3|2610.3|2604.3|167
1673966400000|2023-01-17 14:40:00|2613.8|2607.8|2614.5|2608.5|2617.3|2611.3|2611.5|2605.5|130
1673966700000|2023-01-17 14:45:00|2614|2608|2616.5|2610.5|2616.8|2610.8|2614|2608|98
1673967000000|2023-01-17 14:50:00|2616.3|2610.3|2611.5|2605.5|2618.8|2612.8|2611.3|2605.3|143
1673967300000|2023-01-17 14:55:00|2611.3|2605.3|2615.8|2609.8|2616.8|2610.8|2611.3|2605.3|99
1673967600000|2023-01-17 15:00:00|2615.5|2609.5|2617.5|2611.5|2618.3|2612.3|2615|2609|183
1673967900000|2023-01-17 15:05:00|2617.8|2611.8|2610.8|2604.8|2617.8|2611.8|2610.3|2604.3|94
1673968200000|2023-01-17 15:10:00|2611|2605|2613.5|2607.5|2615.8|2609.8|2610.8|2604.8|69
1673968500000|2023-01-17 15:15:00|2614|2608|2611.3|2605.3|2614.8|2608.8|2610.5|2604.5|95
1673968800000|2023-01-17 15:20:00|2612|2606|2610.5|2604.5|2612.8|2606.8|2609.3|2603.3|103
1673969100000|2023-01-17 15:25:00|2610.3|2604.3|2616.3|2610.3|2617|2611|2610.3|2604.3|84
1673969400000|2023-01-17 15:30:00|2616|2610|2617.8|2611.8|2618|2612|2613.3|2607.3|83
1673969700000|2023-01-17 15:35:00|2618|2612|2615.3|2609.3|2618.5|2612.5|2614.5|2608.5|79
1673970000000|2023-01-17 15:40:00|2615.5|2609.5|2610.8|2604.8|2615.8|2609.8|2607.3|2601.3|183
1673970300000|2023-01-17 15:45:00|2610.5|2604.5|2616|2610|2616|2610|2607.3|2601.3|146
1673970600000|2023-01-17 15:50:00|2615.5|2609.5|2618.5|2612.5|2619.8|2613.8|2615.3|2609.3|128
1673970900000|2023-01-17 15:55:00|2618.3|2612.3|2619|2613|2619|2613|2617|2611|91
1673971200000|2023-01-17 16:00:00|2618.8|2612.8|2616.8|2610.8|2620|2614|2616.8|2610.8|78
1673971500000|2023-01-17 16:05:00|2617|2611|2620.3|2614.3|2621.3|2615.3|2615.3|2609.3|109
1673971800000|2023-01-17 16:10:00|2620|2614|2617.8|2611.8|2620.3|2614.3|2616.3|2610.3|127
1673972100000|2023-01-17 16:15:00|2617.5|2611.5|2614.8|2608.8|2618.5|2612.5|2614.3|2608.3|100
1673972400000|2023-01-17 16:20:00|2615|2609|2621.3|2615.3|2622|2616|2610.8|2604.8|160
1673972700000|2023-01-17 16:25:00|2621|2615|2614.8|2608.8|2621.8|2615.8|2614.3|2608.3|132
1673973000000|2023-01-17 16:30:00|2614.5|2608.5|2621.3|2615.3|2622.9|2616.9|2614|2608|169
1673973300000|2023-01-17 16:35:00|2620.8|2614.8|2620.5|2614.5|2622|2616|2619|2613|92
1673973600000|2023-01-17 16:40:00|2620.8|2614.8|2621|2615|2622.3|2616.3|2618.5|2612.5|102
1673973900000|2023-01-17 16:45:00|2620.8|2614.8|2623.3|2617.3|2623.3|2617.3|2618|2612|147
1673974200000|2023-01-17 16:50:00|2623|2617|2620.8|2614.8|2623|2617|2619.8|2613.8|108
1673974500000|2023-01-17 16:55:00|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619|2613|86
1673974800000|2023-01-17 17:00:00|2619.3|2613.3|2620.8|2614.8|2622|2616|2618.5|2612.5|121
1673975100000|2023-01-17 17:05:00|2621|2615|2622|2616|2623|2617|2620.5|2614.5|61
1673975400000|2023-01-17 17:10:00|2621.8|2615.8|2623.8|2617.8|2624.3|2618.3|2621.8|2615.8|54
1673975700000|2023-01-17 17:15:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2622|2616|42
1673976000000|2023-01-17 17:20:00|2624|2618|2622.8|2616.8|2625.3|2619.3|2622.5|2616.5|52
1673976300000|2023-01-17 17:25:00|2623|2617|2621.5|2615.5|2623|2617|2621.3|2615.3|59
1673976600000|2023-01-17 17:30:00|2621.3|2615.3|2622|2616|2622.8|2616.8|2621.3|2615.3|64
1673976900000|2023-01-17 17:35:00|2621.8|2615.8|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|49
1673977200000|2023-01-17 17:40:00|2620|2614|2619.3|2613.3|2621.8|2615.8|2619.3|2613.3|52
1673977500000|2023-01-17 17:45:00|2619|2613|2620|2614|2620|2614|2617.5|2611.5|55
1673977800000|2023-01-17 17:50:00|2619.8|2613.8|2621.8|2615.8|2622.5|2616.5|2619.8|2613.8|38
1673978100000|2023-01-17 17:55:00|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.3|2615.3|71
1673978400000|2023-01-17 18:00:00|2622.5|2616.5|2622|2616|2622.8|2616.8|2621.5|2615.5|55
1673978700000|2023-01-17 18:05:00|2621.8|2615.8|2621.6|2615.6|2622.8|2616.8|2620.5|2614.5|114
1673979000000|2023-01-17 18:10:00|2621.4|2615.4|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|16
1673979300000|2023-01-17 18:15:00|2622.8|2616.8|2622.5|2616.5|2623|2617|2622.5|2616.5|6
1673979600000|2023-01-17 18:20:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622|2616|14
1673979900000|2023-01-17 18:25:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622|2616|17
1673980200000|2023-01-17 18:30:00|2622.3|2616.3|2619.5|2613.5|2622.8|2616.8|2619.5|2613.5|30
1673980500000|2023-01-17 18:35:00|2618.8|2612.8|2621.8|2615.8|2622.8|2616.8|2618.8|2612.8|39
1673980800000|2023-01-17 18:40:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2621.5|2615.5|34
1673981100000|2023-01-17 18:45:00|2621.8|2615.8|2624|2618|2624|2618|2621.8|2615.8|24
1673981400000|2023-01-17 18:50:00|2623.8|2617.8|2624|2618|2624.5|2618.5|2622.3|2616.3|39
1673981700000|2023-01-17 18:55:00|2628.5|2613.5|2629.3|2614.3|2629.3|2614.3|2628|2613|6
1674003600000|2023-01-18 01:00:00|2622.8|2616.8|2623.9|2617.9|2625.8|2619.8|2621|2615|39
1674003900000|2023-01-18 01:05:00|2624.1|2618.1|2623.8|2617.8|2624.1|2618.1|2621.5|2615.5|60
1674004200000|2023-01-18 01:10:00|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2621|2615|53
1674004500000|2023-01-18 01:15:00|2622.3|2616.3|2621|2615|2622.3|2616.3|2619.3|2613.3|54
1674004800000|2023-01-18 01:20:00|2620.8|2614.8|2619.5|2613.5|2621.5|2615.5|2619.5|2613.5|37
1674005100000|2023-01-18 01:25:00|2619.8|2613.8|2617.5|2611.5|2621|2615|2616|2610|55
1674005400000|2023-01-18 01:30:00|2617.3|2611.3|2615.5|2609.5|2619.3|2613.3|2615.5|2609.5|33
1674005700000|2023-01-18 01:35:00|2615.3|2609.3|2614.3|2608.3|2616.3|2610.3|2613.5|2607.5|34
1674006000000|2023-01-18 01:40:00|2614.5|2608.5|2614.3|2608.3|2614.8|2608.8|2612.8|2606.8|34
1674006300000|2023-01-18 01:45:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612.5|2606.5|6
1674006600000|2023-01-18 01:50:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|6
1674006900000|2023-01-18 01:55:00|2612.5|2606.5|2613|2607|2613.5|2607.5|2612|2606|15
1674007200000|2023-01-18 02:00:00|2613.3|2607.3|2612.8|2606.8|2616.3|2610.3|2612.3|2606.3|25
1674007500000|2023-01-18 02:05:00|2612.5|2606.5|2612|2606|2612.8|2606.8|2611.8|2605.8|11
1674007800000|2023-01-18 02:10:00|2612.3|2606.3|2613.5|2607.5|2613.8|2607.8|2612|2606|30
1674008100000|2023-01-18 02:15:00|2613.3|2607.3|2615.8|2609.8|2615.8|2609.8|2613.3|2607.3|12
1674008400000|2023-01-18 02:20:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1674008700000|2023-01-18 02:25:00|2616|2610|2615.5|2609.5|2616|2610|2613.5|2607.5|34
1674009000000|2023-01-18 02:30:00|2615.3|2609.3|2617.8|2611.8|2618|2612|2614.5|2608.5|54
1674009300000|2023-01-18 02:35:00|2616.8|2610.8|2617.5|2611.5|2618.3|2612.3|2616.3|2610.3|45
1674009600000|2023-01-18 02:40:00|2617.8|2611.8|2617.3|2611.3|2618.3|2612.3|2614.5|2608.5|182
1674009900000|2023-01-18 02:45:00|2617|2611|2613.5|2607.5|2617|2611|2613.3|2607.3|63
1674010200000|2023-01-18 02:50:00|2614|2608|2613.3|2607.3|2614|2608|2612|2606|49
1674010500000|2023-01-18 02:55:00|2613.5|2607.5|2617.3|2611.3|2617.3|2611.3|2613|2607|59
1674010800000|2023-01-18 03:00:00|2617.5|2611.5|2617.3|2611.3|2617.8|2611.8|2617|2611|33
1674011100000|2023-01-18 03:05:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|35
1674011400000|2023-01-18 03:10:00|2617|2611|2618|2612|2618.3|2612.3|2617|2611|32
1674011700000|2023-01-18 03:15:00|2618.3|2612.3|2619.5|2613.5|2620|2614|2618.3|2612.3|39
1674012000000|2023-01-18 03:20:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|33
1674012300000|2023-01-18 03:25:00|2618.5|2612.5|2615|2609|2618.8|2612.8|2615|2609|18
1674012600000|2023-01-18 03:30:00|2614.3|2608.3|2613|2607|2614.3|2608.3|2612|2606|38
1674012900000|2023-01-18 03:35:00|2612.8|2606.8|2611.8|2605.8|2612.8|2606.8|2611.5|2605.5|31
1674013200000|2023-01-18 03:40:00|2612|2606|2615|2609|2615|2609|2610.8|2604.8|61
1674013500000|2023-01-18 03:45:00|2613.8|2607.8|2616.3|2610.3|2617.5|2611.5|2613.3|2607.3|55
1674013800000|2023-01-18 03:50:00|2616|2610|2616|2610|2616|2610|2613|2607|21
1674014100000|2023-01-18 03:55:00|2616.3|2610.3|2618.3|2612.3|2618.3|2612.3|2616.3|2610.3|13
1674014400000|2023-01-18 04:00:00|2618|2612|2619.3|2613.3|2620|2614|2617|2611|38
1674014700000|2023-01-18 04:05:00|2619|2613|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|39
1674015000000|2023-01-18 04:10:00|2619|2613|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|10
1674015300000|2023-01-18 04:15:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|34
1674015600000|2023-01-18 04:20:00|2619|2613|2619.5|2613.5|2619.5|2613.5|2618|2612|33
1674015900000|2023-01-18 04:25:00|2619.3|2613.3|2620|2614|2620.5|2614.5|2619.3|2613.3|27
1674016200000|2023-01-18 04:30:00|2619.8|2613.8|2621|2615|2621.3|2615.3|2619.5|2613.5|24
1674016500000|2023-01-18 04:35:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|8
1674016800000|2023-01-18 04:40:00|2621.3|2615.3|2621.8|2615.8|2622|2616|2621.3|2615.3|14
1674017100000|2023-01-18 04:45:00|2621.5|2615.5|2621.8|2615.8|2622|2616|2621.5|2615.5|4
1674017400000|2023-01-18 04:50:00|2621.5|2615.5|2625.3|2619.3|2625.8|2619.8|2621.5|2615.5|16
1674017700000|2023-01-18 04:55:00|2624.8|2618.8|2625|2619|2625|2619|2624|2618|8
1674018000000|2023-01-18 05:00:00|2625.3|2619.3|2626.3|2620.3|2628.9|2622.9|2625.3|2619.3|18
1674018300000|2023-01-18 05:05:00|2626|2620|2625.3|2619.3|2626.3|2620.3|2624.3|2618.3|31
1674018600000|2023-01-18 05:10:00|2625.5|2619.5|2624|2618|2625.5|2619.5|2624|2618|22
1674018900000|2023-01-18 05:15:00|2623.8|2617.8|2624|2618|2626|2620|2623|2617|30
1674019200000|2023-01-18 05:20:00|2624.3|2618.3|2624|2618|2625.3|2619.3|2623.8|2617.8|21
1674019500000|2023-01-18 05:25:00|2624.3|2618.3|2622.8|2616.8|2624.3|2618.3|2622|2616|15
1674019800000|2023-01-18 05:30:00|2622.5|2616.5|2622.8|2616.8|2626.6|2620.6|2622.5|2616.5|130
1674020100000|2023-01-18 05:35:00|2622.5|2616.5|2621.8|2615.8|2623.3|2617.3|2621|2615|90
1674020400000|2023-01-18 05:40:00|2621.5|2615.5|2623|2617|2624.5|2618.5|2620.5|2614.5|60
1674020700000|2023-01-18 05:45:00|2622.8|2616.8|2622.5|2616.5|2627|2621|2622.3|2616.3|49
1674021000000|2023-01-18 05:50:00|2623|2617|2621.3|2615.3|2623|2617|2617.3|2611.3|54
1674021300000|2023-01-18 05:55:00|2621|2615|2617.5|2611.5|2621|2615|2616.8|2610.8|61
1674021600000|2023-01-18 06:00:00|2617.8|2611.8|2622.5|2616.5|2626|2620|2616.1|2610.1|134
1674021900000|2023-01-18 06:05:00|2622.8|2616.8|2622.8|2616.8|2623.3|2617.3|2620.5|2614.5|42
1674022200000|2023-01-18 06:10:00|2623.3|2617.3|2619.5|2613.5|2623.8|2617.8|2619.3|2613.3|38
1674022500000|2023-01-18 06:15:00|2619.8|2613.8|2618.5|2612.5|2620|2614|2618.5|2612.5|13
1674022800000|2023-01-18 06:20:00|2618.8|2612.8|2622.8|2616.8|2622.8|2616.8|2618.5|2612.5|30
1674023100000|2023-01-18 06:25:00|2622.5|2616.5|2621.8|2615.8|2623.8|2617.8|2621|2615|38
1674023400000|2023-01-18 06:30:00|2621.5|2615.5|2622.3|2616.3|2623.8|2617.8|2620.5|2614.5|39
1674023700000|2023-01-18 06:35:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2622|2616|50
1674024000000|2023-01-18 06:40:00|2623.5|2617.5|2625.8|2619.8|2625.8|2619.8|2623|2617|50
1674024300000|2023-01-18 06:45:00|2625.5|2619.5|2624.5|2618.5|2626.8|2620.8|2623.3|2617.3|72
1674024600000|2023-01-18 06:50:00|2624.3|2618.3|2626.3|2620.3|2626.3|2620.3|2623.5|2617.5|75
1674024900000|2023-01-18 06:55:00|2626.5|2620.5|2626.6|2620.6|2628.3|2622.3|2625|2619|78
1674025200000|2023-01-18 07:00:00|2627|2621|2629|2623|2630.3|2624.3|2626.3|2620.3|61
1674025500000|2023-01-18 07:05:00|2628.8|2622.8|2626.8|2620.8|2629|2623|2626.3|2620.3|61
1674025800000|2023-01-18 07:10:00|2627|2621|2629.3|2623.3|2631|2625|2627|2621|62
1674026100000|2023-01-18 07:15:00|2629.5|2623.5|2631|2625|2632.3|2626.3|2628.5|2622.5|26
1674026400000|2023-01-18 07:20:00|2631.3|2625.3|2634|2628|2634.5|2628.5|2631|2625|54
1674026700000|2023-01-18 07:25:00|2634.3|2628.3|2637.5|2631.5|2638.8|2632.8|2634.3|2628.3|74
1674027000000|2023-01-18 07:30:00|2637.8|2631.8|2636|2630|2638.3|2632.3|2634|2628|84
1674027300000|2023-01-18 07:35:00|2635.8|2629.8|2634.8|2628.8|2636.5|2630.5|2634.5|2628.5|59
1674027600000|2023-01-18 07:40:00|2634.3|2628.3|2634.5|2628.5|2635.3|2629.3|2630.8|2624.8|95
1674027900000|2023-01-18 07:45:00|2634.8|2628.8|2633.8|2627.8|2636|2630|2632.5|2626.5|70
1674028200000|2023-01-18 07:50:00|2634|2628|2633.3|2627.3|2634|2628|2631.8|2625.8|63
1674028500000|2023-01-18 07:55:00|2633.5|2627.5|2633.3|2627.3|2634.5|2628.5|2632|2626|91
1674028800000|2023-01-18 08:00:00|2633.5|2627.5|2639|2633|2639.8|2633.8|2631.3|2625.3|125
1674029100000|2023-01-18 08:05:00|2638.8|2632.8|2637|2631|2643.8|2637.8|2635|2629|99
1674029400000|2023-01-18 08:10:00|2637.3|2631.3|2638.5|2632.5|2638.5|2632.5|2631|2625|92
1674029700000|2023-01-18 08:15:00|2638.3|2632.3|2640|2634|2644.8|2638.8|2637.8|2631.8|152
1674030000000|2023-01-18 08:20:00|2639.8|2633.8|2646.5|2640.5|2647.3|2641.3|2638.5|2632.5|68
1674030300000|2023-01-18 08:25:00|2646.3|2640.3|2647|2641|2647.5|2641.5|2644|2638|57
1674030600000|2023-01-18 08:30:00|2647.3|2641.3|2644.5|2638.5|2650.3|2644.3|2643|2637|138
1674030900000|2023-01-18 08:35:00|2645.8|2639.8|2643.3|2637.3|2645.8|2639.8|2640.5|2634.5|94
1674031200000|2023-01-18 08:40:00|2643.5|2637.5|2640.6|2634.6|2644.5|2638.5|2640.6|2634.6|82
1674031500000|2023-01-18 08:45:00|2641.4|2635.4|2641.4|2635.4|2642.9|2636.9|2640.6|2634.6|66
1674031800000|2023-01-18 08:50:00|2641.1|2635.1|2643.4|2637.4|2643.6|2637.6|2638.6|2632.6|97
1674032100000|2023-01-18 08:55:00|2643.6|2637.6|2643.4|2637.4|2644.4|2638.4|2640.1|2634.1|84
1674032400000|2023-01-18 09:00:00|2643.6|2637.6|2647.1|2641.1|2647.1|2641.1|2640.9|2634.9|123
1674032700000|2023-01-18 09:05:00|2647.4|2641.4|2651.6|2645.6|2651.9|2645.9|2647.1|2641.1|62
1674033000000|2023-01-18 09:10:00|2651.9|2645.9|2650.1|2644.1|2651.9|2645.9|2648.4|2642.4|67
1674033300000|2023-01-18 09:15:00|2650.4|2644.4|2652.6|2646.6|2652.6|2646.6|2648.9|2642.9|60
1674033600000|2023-01-18 09:20:00|2653.4|2647.4|2651.4|2645.4|2655.6|2649.6|2649.6|2643.6|60
1674033900000|2023-01-18 09:25:00|2651.6|2645.6|2647.1|2641.1|2652.9|2646.9|2646.6|2640.6|70
1674034200000|2023-01-18 09:30:00|2646.9|2640.9|2650.9|2644.9|2651.1|2645.1|2643.4|2637.4|115
1674034500000|2023-01-18 09:35:00|2651.1|2645.1|2655.4|2649.4|2656.9|2650.9|2650.4|2644.4|87
1674034800000|2023-01-18 09:40:00|2655.1|2649.1|2654.6|2648.6|2659.6|2653.6|2652.4|2646.4|82
1674035100000|2023-01-18 09:45:00|2654.9|2648.9|2658.9|2652.9|2659.9|2653.9|2650.1|2644.1|69
1674035400000|2023-01-18 09:50:00|2659.1|2653.1|2662.6|2656.6|2663.4|2657.4|2659.1|2653.1|56
1674035700000|2023-01-18 09:55:00|2662.9|2656.9|2661.6|2655.6|2663.6|2657.6|2661.1|2655.1|64
1674036000000|2023-01-18 10:00:00|2661.4|2655.4|2651.6|2645.6|2661.9|2655.9|2650.9|2644.9|128
1674036300000|2023-01-18 10:05:00|2651.9|2645.9|2651.6|2645.6|2653.1|2647.1|2651.1|2645.1|69
1674036600000|2023-01-18 10:10:00|2651.9|2645.9|2655.9|2649.9|2656.6|2650.6|2650.9|2644.9|112
1674036900000|2023-01-18 10:15:00|2655.6|2649.6|2657.1|2651.1|2659.6|2653.6|2655.1|2649.1|70
1674037200000|2023-01-18 10:20:00|2657.4|2651.4|2657.6|2651.6|2659.4|2653.4|2655.4|2649.4|66
1674037500000|2023-01-18 10:25:00|2657.4|2651.4|2651.9|2645.9|2657.4|2651.4|2651.9|2645.9|56
1674037800000|2023-01-18 10:30:00|2652.1|2646.1|2656.6|2650.6|2657.1|2651.1|2651.6|2645.6|102
1674038100000|2023-01-18 10:35:00|2656.1|2650.1|2651.6|2645.6|2656.1|2650.1|2651.6|2645.6|53
1674038400000|2023-01-18 10:40:00|2651.1|2645.1|2650.9|2644.9|2652.4|2646.4|2650.1|2644.1|37
1674038700000|2023-01-18 10:45:00|2651.1|2645.1|2650.6|2644.6|2653.1|2647.1|2650.6|2644.6|37
1674039000000|2023-01-18 10:50:00|2650.9|2644.9|2649.6|2643.6|2652.1|2646.1|2648.4|2642.4|61
1674039300000|2023-01-18 10:55:00|2649.9|2643.9|2649.9|2643.9|2650.6|2644.6|2648.1|2642.1|60
1674039600000|2023-01-18 11:00:00|2649.6|2643.6|2653.4|2647.4|2653.6|2647.6|2648.9|2642.9|56
1674039900000|2023-01-18 11:05:00|2653.6|2647.6|2653.4|2647.4|2655.6|2649.6|2653.4|2647.4|48
1674040200000|2023-01-18 11:10:00|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.4|2647.4|28
1674040500000|2023-01-18 11:15:00|2654.9|2648.9|2654.1|2648.1|2655.6|2649.6|2653.4|2647.4|50
1674040800000|2023-01-18 11:20:00|2653.9|2647.9|2654.4|2648.4|2655.9|2649.9|2653.4|2647.4|47
1674041100000|2023-01-18 11:25:00|2654.6|2648.6|2656.9|2650.9|2657.1|2651.1|2654.6|2648.6|49
1674041400000|2023-01-18 11:30:00|2656.6|2650.6|2656.1|2650.1|2657.4|2651.4|2655.1|2649.1|31
1674041700000|2023-01-18 11:35:00|2656.4|2650.4|2652.6|2646.6|2656.4|2650.4|2652.6|2646.6|36
1674042000000|2023-01-18 11:40:00|2652.9|2646.9|2651.1|2645.1|2654.1|2648.1|2650.6|2644.6|48
1674042300000|2023-01-18 11:45:00|2650.9|2644.9|2650.4|2644.4|2651.4|2645.4|2650.4|2644.4|27
1674042600000|2023-01-18 11:50:00|2650.6|2644.6|2649.4|2643.4|2651.1|2645.1|2648.6|2642.6|35
1674042900000|2023-01-18 11:55:00|2649.6|2643.6|2650.6|2644.6|2652.9|2646.9|2649.6|2643.6|62
1674043200000|2023-01-18 12:00:00|2650.4|2644.4|2649.1|2643.1|2651.9|2645.9|2648.9|2642.9|64
1674043500000|2023-01-18 12:05:00|2648.9|2642.9|2649.9|2643.9|2650.4|2644.4|2648.6|2642.6|31
1674043800000|2023-01-18 12:10:00|2649.1|2643.1|2646.6|2640.6|2649.4|2643.4|2644.4|2638.4|44
1674044100000|2023-01-18 12:15:00|2646.4|2640.4|2644.9|2638.9|2647.4|2641.4|2643.6|2637.6|58
1674044400000|2023-01-18 12:20:00|2644.6|2638.6|2644.4|2638.4|2646.6|2640.6|2643.9|2637.9|53
1674044700000|2023-01-18 12:25:00|2644.6|2638.6|2644.6|2638.6|2645.6|2639.6|2644.1|2638.1|49
1674045000000|2023-01-18 12:30:00|2644.9|2638.9|2647.4|2641.4|2648.1|2642.1|2641.1|2635.1|114
1674045300000|2023-01-18 12:35:00|2647.6|2641.6|2653.1|2647.1|2653.6|2647.6|2647.1|2641.1|96
1674045600000|2023-01-18 12:40:00|2653.6|2647.6|2651.9|2645.9|2653.6|2647.6|2651.1|2645.1|74
1674045900000|2023-01-18 12:45:00|2651.1|2645.1|2648.9|2642.9|2652.1|2646.1|2648.4|2642.4|80
1674046200000|2023-01-18 12:50:00|2648.6|2642.6|2654.4|2648.4|2654.4|2648.4|2647.6|2641.6|119
1674046500000|2023-01-18 12:55:00|2654.1|2648.1|2659.9|2653.9|2660.6|2654.6|2654.1|2648.1|156
1674046800000|2023-01-18 13:00:00|2659.6|2653.6|2665.1|2659.1|2667.8|2661.8|2656.4|2650.4|270
1674047100000|2023-01-18 13:05:00|2665.4|2659.4|2659.9|2653.9|2666.4|2660.4|2659.1|2653.1|193
1674047400000|2023-01-18 13:10:00|2660.1|2654.1|2657.9|2651.9|2660.4|2654.4|2654.1|2648.1|174
1674047700000|2023-01-18 13:15:00|2658.1|2652.1|2658.9|2652.9|2664.1|2658.1|2657.9|2651.9|119
1674048000000|2023-01-18 13:20:00|2659.1|2653.1|2656.6|2650.6|2660.6|2654.6|2656.6|2650.6|130
1674048300000|2023-01-18 13:25:00|2656.9|2650.9|2654.9|2648.9|2658.6|2652.6|2650.8|2644.8|112
1674048600000|2023-01-18 13:30:00|2655.6|2649.6|2663.9|2657.9|2665.6|2659.6|2654.9|2648.9|305
1674048900000|2023-01-18 13:35:00|2664.1|2658.1|2662.9|2656.9|2668.4|2662.4|2659.9|2653.9|243
1674049200000|2023-01-18 13:40:00|2663.1|2657.1|2657.4|2651.4|2664.6|2658.6|2656.4|2650.4|191
1674049500000|2023-01-18 13:45:00|2657.6|2651.6|2656.1|2650.1|2661.4|2655.4|2655.6|2649.6|132
1674049800000|2023-01-18 13:50:00|2656.4|2650.4|2667.6|2661.6|2667.6|2661.6|2656.4|2650.4|147
1674050100000|2023-01-18 13:55:00|2667.4|2661.4|2667.9|2661.9|2671.6|2665.6|2666.9|2660.9|89
1674050400000|2023-01-18 14:00:00|2668.1|2662.1|2669.9|2663.9|2670.6|2664.6|2665.4|2659.4|174
1674050700000|2023-01-18 14:05:00|2670.4|2664.4|2672.6|2666.6|2675.1|2669.1|2669.9|2663.9|114
1674051000000|2023-01-18 14:10:00|2673.1|2667.1|2668.4|2662.4|2673.9|2667.9|2667.1|2661.1|145
1674051300000|2023-01-18 14:15:00|2668.6|2662.6|2679.1|2673.1|2679.6|2673.6|2668.6|2662.6|184
1674051600000|2023-01-18 14:20:00|2679.4|2673.4|2675.9|2669.9|2679.4|2673.4|2671.4|2665.4|172
1674051900000|2023-01-18 14:25:00|2675.6|2669.6|2673.6|2667.6|2678.4|2672.4|2672.9|2666.9|181
1674052200000|2023-01-18 14:30:00|2673.4|2667.4|2676.6|2670.6|2678.9|2672.9|2673.4|2667.4|238
1674052500000|2023-01-18 14:35:00|2677.1|2671.1|2676.1|2670.1|2679.6|2673.6|2672.6|2666.6|249
1674052800000|2023-01-18 14:40:00|2676.4|2670.4|2674.5|2668.5|2678.3|2672.3|2672.3|2666.3|216
1674053100000|2023-01-18 14:45:00|2674.8|2668.8|2671.3|2665.3|2678.5|2672.5|2670|2664|219
1674053400000|2023-01-18 14:50:00|2671.5|2665.5|2669.3|2663.3|2672|2666|2666.5|2660.5|134
1674053700000|2023-01-18 14:55:00|2669|2663|2673.5|2667.5|2674.3|2668.3|2666.3|2660.3|130
1674054000000|2023-01-18 15:00:00|2674.5|2668.5|2671.5|2665.5|2677.3|2671.3|2670.8|2664.8|199
1674054300000|2023-01-18 15:05:00|2671.8|2665.8|2678.3|2672.3|2681.5|2675.5|2671.8|2665.8|119
1674054600000|2023-01-18 15:10:00|2678.8|2672.8|2678|2672|2681|2675|2677.8|2671.8|60
1674054900000|2023-01-18 15:15:00|2678.3|2672.3|2670.5|2664.5|2680|2674|2668.8|2662.8|101
1674055200000|2023-01-18 15:20:00|2670.8|2664.8|2669.3|2663.3|2671.8|2665.8|2668.5|2662.5|104
1674055500000|2023-01-18 15:25:00|2668.8|2662.8|2668.5|2662.5|2670.5|2664.5|2668|2662|58
1674055800000|2023-01-18 15:30:00|2668|2662|2664.5|2658.5|2668|2662|2662|2656|67
1674056100000|2023-01-18 15:35:00|2664.3|2658.3|2662|2656|2667.5|2661.5|2660.5|2654.5|141
1674056400000|2023-01-18 15:40:00|2661.8|2655.8|2667|2661|2667|2661|2660.5|2654.5|110
1674056700000|2023-01-18 15:45:00|2666.8|2660.8|2661|2655|2669.5|2663.5|2661|2655|135
1674057000000|2023-01-18 15:50:00|2660.8|2654.8|2665|2659|2667|2661|2657.5|2651.5|130
1674057300000|2023-01-18 15:55:00|2664.8|2658.8|2661.8|2655.8|2664.8|2658.8|2658.5|2652.5|164
1674057600000|2023-01-18 16:00:00|2662.3|2656.3|2655.8|2649.8|2662.3|2656.3|2650.9|2644.9|111
1674057900000|2023-01-18 16:05:00|2655.5|2649.5|2647.3|2641.3|2655.8|2649.8|2644|2638|155
1674058200000|2023-01-18 16:10:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2643|2637|109
1674058500000|2023-01-18 16:15:00|2647.8|2641.8|2650.8|2644.8|2652.3|2646.3|2647.5|2641.5|94
1674058800000|2023-01-18 16:20:00|2650.5|2644.5|2639.5|2633.5|2650.5|2644.5|2635.8|2629.8|126
1674059100000|2023-01-18 16:25:00|2639.8|2633.8|2630|2624|2642.8|2636.8|2629|2623|154
1674059400000|2023-01-18 16:30:00|2629.8|2623.8|2634.3|2628.3|2645.3|2639.3|2629.8|2623.8|228
1674059700000|2023-01-18 16:35:00|2634.5|2628.5|2623.3|2617.3|2637.3|2631.3|2621|2615|188
1674060000000|2023-01-18 16:40:00|2623|2617|2612|2606|2623.5|2617.5|2609.3|2603.3|195
1674060300000|2023-01-18 16:45:00|2611.8|2605.8|2615.5|2609.5|2616.3|2610.3|2606.5|2600.5|193
1674060600000|2023-01-18 16:50:00|2615.3|2609.3|2620.8|2614.8|2623|2617|2611.8|2605.8|106
1674060900000|2023-01-18 16:55:00|2621|2615|2615.5|2609.5|2622.3|2616.3|2613.5|2607.5|165
1674061200000|2023-01-18 17:00:00|2615.3|2609.3|2598.8|2592.8|2616.5|2610.5|2598.8|2592.8|138
1674061500000|2023-01-18 17:05:00|2599|2593|2597.3|2591.3|2599|2593|2591.5|2585.5|116
1674061800000|2023-01-18 17:10:00|2597.5|2591.5|2595|2589|2597.8|2591.8|2592.3|2586.3|141
1674062100000|2023-01-18 17:15:00|2594.8|2588.8|2586.8|2580.8|2595|2589|2578.9|2572.9|148
1674062400000|2023-01-18 17:20:00|2587|2581|2587|2581|2588.5|2582.5|2583.3|2577.3|130
1674062700000|2023-01-18 17:25:00|2586.8|2580.8|2593.8|2587.8|2593.8|2587.8|2584.8|2578.8|95
1674063000000|2023-01-18 17:30:00|2593.5|2587.5|2593.5|2587.5|2594|2588|2589.8|2583.8|117
1674063300000|2023-01-18 17:35:00|2593.8|2587.8|2598|2592|2598|2592|2593.3|2587.3|90
1674063600000|2023-01-18 17:40:00|2598.3|2592.3|2601.3|2595.3|2602.8|2596.8|2597.3|2591.3|86
1674063900000|2023-01-18 17:45:00|2601.5|2595.5|2601.3|2595.3|2602|2596|2598.5|2592.5|104
1674064200000|2023-01-18 17:50:00|2601|2595|2600.3|2594.3|2601.5|2595.5|2597.8|2591.8|128
1674064500000|2023-01-18 17:55:00|2600.4|2594.4|2614.6|2608.6|2615.1|2609.1|2600.4|2594.4|108
1674064800000|2023-01-18 18:00:00|2614.9|2608.9|2616.9|2610.9|2617.6|2611.6|2609.1|2603.1|104
1674065100000|2023-01-18 18:05:00|2616.4|2610.4|2614.4|2608.4|2618.4|2612.4|2614.1|2608.1|45
1674065400000|2023-01-18 18:10:00|2614.1|2608.1|2613.6|2607.6|2614.9|2608.9|2612.9|2606.9|49
1674065700000|2023-01-18 18:15:00|2613.9|2607.9|2615.6|2609.6|2616.1|2610.1|2613.6|2607.6|69
1674066000000|2023-01-18 18:20:00|2616.1|2610.1|2616.9|2610.9|2618.4|2612.4|2615.6|2609.6|44
1674066300000|2023-01-18 18:25:00|2616.4|2610.4|2615.4|2609.4|2617.1|2611.1|2614.9|2608.9|38
1674066600000|2023-01-18 18:30:00|2615.6|2609.6|2612.6|2606.6|2615.9|2609.9|2612.6|2606.6|49
1674066900000|2023-01-18 18:35:00|2613.5|2607.5|2613.1|2607.1|2614.6|2608.6|2612.9|2606.9|43
1674067200000|2023-01-18 18:40:00|2613.4|2607.4|2610.1|2604.1|2613.4|2607.4|2609.4|2603.4|32
1674067500000|2023-01-18 18:45:00|2609.9|2603.9|2613.6|2607.6|2613.6|2607.6|2609.6|2603.6|31
1674067800000|2023-01-18 18:50:00|2613.9|2607.9|2618.1|2612.1|2621.1|2615.1|2613.6|2607.6|47
1674068100000|2023-01-18 18:55:00|2622.5|2607.5|2621|2606|2622.5|2607.5|2621|2605.8|7
1674090000000|2023-01-19 01:00:00|2611.3|2605.3|2611|2605|2611.5|2605.5|2606.8|2600.8|95
1674090300000|2023-01-19 01:05:00|2610.8|2604.8|2611.3|2605.3|2612.8|2606.8|2607.8|2601.8|128
1674090600000|2023-01-19 01:10:00|2611|2605|2605.5|2599.5|2612.3|2606.3|2605|2599|99
1674090900000|2023-01-19 01:15:00|2606.3|2600.3|2606.5|2600.5|2607.3|2601.3|2605.3|2599.3|77
1674091200000|2023-01-19 01:20:00|2606.3|2600.3|2606.3|2600.3|2607|2601|2605.8|2599.8|98
1674091500000|2023-01-19 01:25:00|2606|2600|2608|2602|2608.8|2602.8|2606|2600|63
1674091800000|2023-01-19 01:30:00|2607.8|2601.8|2610.3|2604.3|2610.3|2604.3|2607.8|2601.8|53
1674092100000|2023-01-19 01:35:00|2610.5|2604.5|2608.3|2602.3|2611.8|2605.8|2607.5|2601.5|47
1674092400000|2023-01-19 01:40:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2606.3|2600.3|90
1674092700000|2023-01-19 01:45:00|2607.8|2601.8|2608|2602|2608.8|2602.8|2606.5|2600.5|108
1674093000000|2023-01-19 01:50:00|2607.8|2601.8|2605|2599|2608.3|2602.3|2605|2599|71
1674093300000|2023-01-19 01:55:00|2605.5|2599.5|2607.5|2601.5|2607.5|2601.5|2605.5|2599.5|114
1674093600000|2023-01-19 02:00:00|2607.8|2601.8|2609.3|2603.3|2610|2604|2607.8|2601.8|26
1674093900000|2023-01-19 02:05:00|2609|2603|2609.8|2603.8|2610.8|2604.8|2609|2603|66
1674094200000|2023-01-19 02:10:00|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2607.3|2601.3|40
1674094500000|2023-01-19 02:15:00|2609.5|2603.5|2609|2603|2609.5|2603.5|2608.8|2602.8|19
1674094800000|2023-01-19 02:20:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|31
1674095100000|2023-01-19 02:25:00|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|8
1674095400000|2023-01-19 02:30:00|2609.5|2603.5|2617.5|2611.5|2617.8|2611.8|2609.5|2603.5|65
1674095700000|2023-01-19 02:35:00|2617|2611|2615.3|2609.3|2617|2611|2614.8|2608.8|50
1674096000000|2023-01-19 02:40:00|2615.5|2609.5|2616|2610|2616.3|2610.3|2612|2606|41
1674096300000|2023-01-19 02:45:00|2616.3|2610.3|2616.3|2610.3|2617|2611|2615|2609|40
1674096600000|2023-01-19 02:50:00|2616.5|2610.5|2619.3|2613.3|2619.8|2613.8|2616.5|2610.5|30
1674096900000|2023-01-19 02:55:00|2619|2613|2618|2612|2619.5|2613.5|2618|2612|20
1674097200000|2023-01-19 03:00:00|2618.3|2612.3|2619.3|2613.3|2619.8|2613.8|2618.3|2612.3|24
1674097500000|2023-01-19 03:05:00|2619|2613|2618.3|2612.3|2619|2613|2615.8|2609.8|59
1674097800000|2023-01-19 03:10:00|2617.8|2611.8|2619.5|2613.5|2619.5|2613.5|2616|2610|41
1674098100000|2023-01-19 03:15:00|2619.3|2613.3|2617|2611|2619.3|2613.3|2616.8|2610.8|29
1674098400000|2023-01-19 03:20:00|2616.8|2610.8|2614.3|2608.3|2617|2611|2612.8|2606.8|52
1674098700000|2023-01-19 03:25:00|2614.5|2608.5|2611.8|2605.8|2614.8|2608.8|2610.8|2604.8|45
1674099000000|2023-01-19 03:30:00|2612|2606|2610.3|2604.3|2612.8|2606.8|2609.8|2603.8|58
1674099300000|2023-01-19 03:35:00|2610|2604|2609.8|2603.8|2610|2604|2608.3|2602.3|30
1674099600000|2023-01-19 03:40:00|2609.5|2603.5|2614.3|2608.3|2614.5|2608.5|2609.5|2603.5|28
1674099900000|2023-01-19 03:45:00|2614.5|2608.5|2614.3|2608.3|2615.5|2609.5|2614.3|2608.3|62
1674100200000|2023-01-19 03:50:00|2614.5|2608.5|2613|2607|2614.8|2608.8|2613|2607|21
1674100500000|2023-01-19 03:55:00|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|15
1674100800000|2023-01-19 04:00:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|22
1674101100000|2023-01-19 04:05:00|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2612.5|2606.5|27
1674101400000|2023-01-19 04:10:00|2613.5|2607.5|2615.3|2609.3|2615.8|2609.8|2613.3|2607.3|17
1674101700000|2023-01-19 04:15:00|2615.5|2609.5|2616|2610|2616.3|2610.3|2615.5|2609.5|11
1674102000000|2023-01-19 04:20:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|31
1674102300000|2023-01-19 04:25:00|2616|2610|2617|2611|2617.8|2611.8|2616|2610|49
1674102600000|2023-01-19 04:30:00|2616.5|2610.5|2616|2610|2616.8|2610.8|2615.8|2609.8|19
1674102900000|2023-01-19 04:35:00|2615.8|2609.8|2613.3|2607.3|2615.8|2609.8|2613|2607|33
1674103200000|2023-01-19 04:40:00|2613.5|2607.5|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|34
1674103500000|2023-01-19 04:45:00|2612.8|2606.8|2610.5|2604.5|2612.8|2606.8|2610.3|2604.3|15
1674103800000|2023-01-19 04:50:00|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.5|2603.5|7
1674104100000|2023-01-19 04:55:00|2609.5|2603.5|2609.8|2603.8|2610|2604|2608.3|2602.3|61
1674104400000|2023-01-19 05:00:00|2610|2604|2609.3|2603.3|2610.5|2604.5|2608.8|2602.8|55
1674104700000|2023-01-19 05:05:00|2609.5|2603.5|2606.8|2600.8|2609.5|2603.5|2606.5|2600.5|50
1674105000000|2023-01-19 05:10:00|2607|2601|2607.8|2601.8|2607.8|2601.8|2605.5|2599.5|28
1674105300000|2023-01-19 05:15:00|2607.5|2601.5|2605.5|2599.5|2608.5|2602.5|2605.3|2599.3|40
1674105600000|2023-01-19 05:20:00|2605.3|2599.3|2604|2598|2606.3|2600.3|2604|2598|48
1674105900000|2023-01-19 05:25:00|2604.3|2598.3|2605.3|2599.3|2605.5|2599.5|2604|2598|27
1674106200000|2023-01-19 05:30:00|2605|2599|2600|2594|2605.3|2599.3|2599.8|2593.8|72
1674106500000|2023-01-19 05:35:00|2600.5|2594.5|2601|2595|2603|2597|2598.8|2592.8|59
1674106800000|2023-01-19 05:40:00|2601.3|2595.3|2604.5|2598.5|2605|2599|2600|2594|66
1674107100000|2023-01-19 05:45:00|2605|2599|2606.8|2600.8|2607.5|2601.5|2605|2599|38
1674107400000|2023-01-19 05:50:00|2607|2601|2606.3|2600.3|2607.5|2601.5|2605.8|2599.8|52
1674107700000|2023-01-19 05:55:00|2606|2600|2607.3|2601.3|2607.3|2601.3|2605.3|2599.3|50
1674108000000|2023-01-19 06:00:00|2607.5|2601.5|2606.5|2600.5|2607.5|2601.5|2605.3|2599.3|85
1674108300000|2023-01-19 06:05:00|2606.8|2600.8|2607.5|2601.5|2607.5|2601.5|2602.8|2596.8|65
1674108600000|2023-01-19 06:10:00|2606.8|2600.8|2603.8|2597.8|2607.3|2601.3|2602.5|2596.5|49
1674108900000|2023-01-19 06:15:00|2603.5|2597.5|2602.8|2596.8|2603.8|2597.8|2599.5|2593.5|67
1674109200000|2023-01-19 06:20:00|2602.5|2596.5|2603.3|2597.3|2603.5|2597.5|2601.5|2595.5|31
1674109500000|2023-01-19 06:25:00|2603.5|2597.5|2608.8|2602.8|2609.3|2603.3|2602.5|2596.5|58
1674109800000|2023-01-19 06:30:00|2609|2603|2611.3|2605.3|2612|2606|2608.8|2602.8|81
1674110100000|2023-01-19 06:35:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2609.8|2603.8|20
1674110400000|2023-01-19 06:40:00|2612.3|2606.3|2615|2609|2615.5|2609.5|2612|2606|78
1674110700000|2023-01-19 06:45:00|2614.8|2608.8|2616.8|2610.8|2617|2611|2613.8|2607.8|57
1674111000000|2023-01-19 06:50:00|2616.5|2610.5|2614|2608|2616.5|2610.5|2612.8|2606.8|48
1674111300000|2023-01-19 06:55:00|2614.3|2608.3|2616|2610|2616.3|2610.3|2614|2608|74
1674111600000|2023-01-19 07:00:00|2616.3|2610.3|2618|2612|2618|2612|2614.8|2608.8|47
1674111900000|2023-01-19 07:05:00|2618.3|2612.3|2615|2609|2619|2613|2614.8|2608.8|76
1674112200000|2023-01-19 07:10:00|2614.8|2608.8|2614.3|2608.3|2616.5|2610.5|2612.8|2606.8|79
1674112500000|2023-01-19 07:15:00|2614.5|2608.5|2612.5|2606.5|2615|2609|2612.5|2606.5|34
1674112800000|2023-01-19 07:20:00|2611.5|2605.5|2613.3|2607.3|2613.8|2607.8|2606|2600|62
1674113100000|2023-01-19 07:25:00|2613.5|2607.5|2615|2609|2615.5|2609.5|2611.8|2605.8|64
1674113400000|2023-01-19 07:30:00|2615.3|2609.3|2612|2606|2615.3|2609.3|2610.5|2604.5|58
1674113700000|2023-01-19 07:35:00|2612.3|2606.3|2618.5|2612.5|2619.3|2613.3|2612.3|2606.3|64
1674114000000|2023-01-19 07:40:00|2618.8|2612.8|2617|2611|2618.8|2612.8|2614|2608|38
1674114300000|2023-01-19 07:45:00|2616.5|2610.5|2616.8|2610.8|2617.3|2611.3|2614.8|2608.8|40
1674114600000|2023-01-19 07:50:00|2616.5|2610.5|2620.3|2614.3|2620.8|2614.8|2616.5|2610.5|72
1674114900000|2023-01-19 07:55:00|2620.5|2614.5|2619.8|2613.8|2623.5|2617.5|2616.5|2610.5|131
1674115200000|2023-01-19 08:00:00|2619.5|2613.5|2617.5|2611.5|2621.8|2615.8|2611.3|2605.3|154
1674115500000|2023-01-19 08:05:00|2617.3|2611.3|2612.5|2606.5|2619|2613|2609.3|2603.3|130
1674115800000|2023-01-19 08:10:00|2612|2606|2616|2610|2616.3|2610.3|2608.5|2602.5|142
1674116100000|2023-01-19 08:15:00|2616.3|2610.3|2620.5|2614.5|2621.8|2615.8|2612.5|2606.5|101
1674116400000|2023-01-19 08:20:00|2620.8|2614.8|2622|2616|2626|2620|2620.8|2614.8|93
1674116700000|2023-01-19 08:25:00|2621.8|2615.8|2612.8|2606.8|2621.8|2615.8|2612|2606|115
1674117000000|2023-01-19 08:30:00|2612.5|2606.5|2616|2610|2620.5|2614.5|2612.5|2606.5|114
1674117300000|2023-01-19 08:35:00|2616.3|2610.3|2612|2606|2617.8|2611.8|2610.3|2604.3|94
1674117600000|2023-01-19 08:40:00|2612.3|2606.3|2611.3|2605.3|2615|2609|2609.5|2603.5|75
1674117900000|2023-01-19 08:45:00|2611|2605|2609|2603|2612.8|2606.8|2607.5|2601.5|68
1674118200000|2023-01-19 08:50:00|2608.8|2602.8|2604.3|2598.3|2610.3|2604.3|2603.8|2597.8|82
1674118500000|2023-01-19 08:55:00|2604|2598|2598.8|2592.8|2604|2598|2597.8|2591.8|114
1674118800000|2023-01-19 09:00:00|2598.5|2592.5|2598.5|2592.5|2602.3|2596.3|2598|2592|77
1674119100000|2023-01-19 09:05:00|2598.8|2592.8|2599|2593|2599|2593|2597.3|2591.3|43
1674119400000|2023-01-19 09:10:00|2599.3|2593.3|2588.8|2582.8|2599.3|2593.3|2586|2580|124
1674119700000|2023-01-19 09:15:00|2589|2583|2586.5|2580.5|2589.5|2583.5|2583.3|2577.3|88
1674120000000|2023-01-19 09:20:00|2586.3|2580.3|2581.3|2575.3|2590.3|2584.3|2580.5|2574.5|94
1674120300000|2023-01-19 09:25:00|2581|2575|2569|2563|2583|2577|2566|2560|150
1674120600000|2023-01-19 09:30:00|2569.3|2563.3|2574.3|2568.3|2580.3|2574.3|2568.8|2562.8|130
1674120900000|2023-01-19 09:35:00|2574|2568|2576.5|2570.5|2580.3|2574.3|2572.8|2566.8|99
1674121200000|2023-01-19 09:40:00|2576.3|2570.3|2578.3|2572.3|2579.3|2573.3|2575.8|2569.8|67
1674121500000|2023-01-19 09:45:00|2578.5|2572.5|2579.8|2573.8|2583.5|2577.5|2578.5|2572.5|93
1674121800000|2023-01-19 09:50:00|2580|2574|2573|2567|2581.3|2575.3|2571.8|2565.8|128
1674122100000|2023-01-19 09:55:00|2572.8|2566.8|2573|2567|2573.3|2567.3|2568.8|2562.8|87
1674122400000|2023-01-19 10:00:00|2573.3|2567.3|2570.3|2564.3|2574|2568|2570.3|2564.3|79
1674122700000|2023-01-19 10:05:00|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2569|2563|53
1674123000000|2023-01-19 10:10:00|2570.3|2564.3|2570.3|2564.3|2574.8|2568.8|2570|2564|114
1674123300000|2023-01-19 10:15:00|2570.5|2564.5|2570.5|2564.5|2574|2568|2569.8|2563.8|80
1674123600000|2023-01-19 10:20:00|2570.8|2564.8|2570.8|2564.8|2575|2569|2569.3|2563.3|66
1674123900000|2023-01-19 10:25:00|2571|2565|2571.5|2565.5|2573.3|2567.3|2570.5|2564.5|95
1674124200000|2023-01-19 10:30:00|2572.3|2566.3|2565.3|2559.3|2572.3|2566.3|2564.5|2558.5|75
1674124500000|2023-01-19 10:35:00|2565|2559|2561|2555|2567|2561|2560.8|2554.8|105
1674124800000|2023-01-19 10:40:00|2560.8|2554.8|2560|2554|2565.3|2559.3|2559.3|2553.3|86
1674125100000|2023-01-19 10:45:00|2560.3|2554.3|2561.8|2555.8|2563.3|2557.3|2560|2554|67
1674125400000|2023-01-19 10:50:00|2561.5|2555.5|2565.8|2559.8|2566|2560|2559.5|2553.5|54
1674125700000|2023-01-19 10:55:00|2566|2560|2562|2556|2567|2561|2558|2552|101
1674126000000|2023-01-19 11:00:00|2561.8|2555.8|2559.5|2553.5|2563.3|2557.3|2558.3|2552.3|52
1674126300000|2023-01-19 11:05:00|2559.8|2553.8|2560.8|2554.8|2562|2556|2559.8|2553.8|49
1674126600000|2023-01-19 11:10:00|2560.5|2554.5|2563.8|2557.8|2563.8|2557.8|2559.3|2553.3|41
1674126900000|2023-01-19 11:15:00|2563.5|2557.5|2564.3|2558.3|2568.3|2562.3|2561.8|2555.8|62
1674127200000|2023-01-19 11:20:00|2564.5|2558.5|2564.8|2558.8|2566.8|2560.8|2563.5|2557.5|73
1674127500000|2023-01-19 11:25:00|2564.5|2558.5|2569.5|2563.5|2570.8|2564.8|2564.5|2558.5|83
1674127800000|2023-01-19 11:30:00|2569.8|2563.8|2570.3|2564.3|2570.5|2564.5|2567.3|2561.3|69
1674128100000|2023-01-19 11:35:00|2570.5|2564.5|2568.3|2562.3|2571.5|2565.5|2567.5|2561.5|53
1674128400000|2023-01-19 11:40:00|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2567.3|2561.3|36
1674128700000|2023-01-19 11:45:00|2568|2562|2570.8|2564.8|2571.3|2565.3|2567.8|2561.8|45
1674129000000|2023-01-19 11:50:00|2571.5|2565.5|2572.8|2566.8|2574.3|2568.3|2571.5|2565.5|47
1674129300000|2023-01-19 11:55:00|2572.5|2566.5|2575.8|2569.8|2575.8|2569.8|2572.5|2566.5|62
1674129600000|2023-01-19 12:00:00|2575.5|2569.5|2573.3|2567.3|2575.8|2569.8|2572|2566|72
1674129900000|2023-01-19 12:05:00|2573.5|2567.5|2570.8|2564.8|2573.8|2567.8|2569.3|2563.3|32
1674130200000|2023-01-19 12:10:00|2570.5|2564.5|2571|2565|2573.5|2567.5|2570|2564|49
1674130500000|2023-01-19 12:15:00|2571.3|2565.3|2576|2570|2577|2571|2571.3|2565.3|106
1674130800000|2023-01-19 12:20:00|2575.8|2569.8|2575.5|2569.5|2576.5|2570.5|2574.8|2568.8|47
1674131100000|2023-01-19 12:25:00|2575.8|2569.8|2577|2571|2580|2574|2575.8|2569.8|79
1674131400000|2023-01-19 12:30:00|2577.3|2571.3|2576.8|2570.8|2578.8|2572.8|2574.8|2568.8|157
1674131700000|2023-01-19 12:35:00|2576|2570|2580|2574|2580|2574|2574.3|2568.3|108
1674132000000|2023-01-19 12:40:00|2579.8|2573.8|2576.5|2570.5|2581.8|2575.8|2571.3|2565.3|90
1674132300000|2023-01-19 12:45:00|2576|2570|2576.8|2570.8|2579.8|2573.8|2575.8|2569.8|95
1674132600000|2023-01-19 12:50:00|2576.5|2570.5|2578.8|2572.8|2579|2573|2573.5|2567.5|117
1674132900000|2023-01-19 12:55:00|2579.3|2573.3|2577.8|2571.8|2580.8|2574.8|2573.3|2567.3|144
1674133200000|2023-01-19 13:00:00|2577.5|2571.5|2578|2572|2579.3|2573.3|2572|2566|255
1674133500000|2023-01-19 13:05:00|2578.3|2572.3|2585|2579|2586|2580|2576.8|2570.8|158
1674133800000|2023-01-19 13:10:00|2585.3|2579.3|2586.5|2580.5|2587|2581|2582.5|2576.5|119
1674134100000|2023-01-19 13:15:00|2586.8|2580.8|2586.5|2580.5|2589.3|2583.3|2582.3|2576.3|106
1674134400000|2023-01-19 13:20:00|2587|2581|2585.3|2579.3|2587.5|2581.5|2585|2579|129
1674134700000|2023-01-19 13:25:00|2585.5|2579.5|2586.5|2580.5|2589|2583|2583.8|2577.8|112
1674135000000|2023-01-19 13:30:00|2586.3|2580.3|2590.5|2584.5|2590.5|2584.5|2583.8|2577.8|196
1674135300000|2023-01-19 13:35:00|2590.3|2584.3|2594.8|2588.8|2595|2589|2590.3|2584.3|139
1674135600000|2023-01-19 13:40:00|2594.5|2588.5|2592|2586|2595|2589|2588.5|2582.5|194
1674135900000|2023-01-19 13:45:00|2591.8|2585.8|2591.5|2585.5|2592.3|2586.3|2590|2584|143
1674136200000|2023-01-19 13:50:00|2591.3|2585.3|2597.5|2591.5|2597.5|2591.5|2590.8|2584.8|140
1674136500000|2023-01-19 13:55:00|2597.3|2591.3|2601.5|2595.5|2603.5|2597.5|2595.3|2589.3|180
1674136800000|2023-01-19 14:00:00|2601.3|2595.3|2595.3|2589.3|2602.5|2596.5|2595.3|2589.3|151
1674137100000|2023-01-19 14:05:00|2595.5|2589.5|2590.5|2584.5|2596.5|2590.5|2590.5|2584.5|128
1674137400000|2023-01-19 14:10:00|2590.8|2584.8|2599.8|2593.8|2599.8|2593.8|2590|2584|126
1674137700000|2023-01-19 14:15:00|2600.3|2594.3|2600|2594|2602.8|2596.8|2599|2593|134
1674138000000|2023-01-19 14:20:00|2600.3|2594.3|2602.5|2596.5|2604.5|2598.5|2595.3|2589.3|162
1674138300000|2023-01-19 14:25:00|2602.8|2596.8|2609.3|2603.3|2610.3|2604.3|2600.8|2594.8|140
1674138600000|2023-01-19 14:30:00|2609.5|2603.5|2606|2600|2612.8|2606.8|2606|2600|198
1674138900000|2023-01-19 14:35:00|2606.3|2600.3|2604.5|2598.5|2607|2601|2600.5|2594.5|156
1674139200000|2023-01-19 14:40:00|2604.8|2598.8|2606.8|2600.8|2607.8|2601.8|2603.3|2597.3|153
1674139500000|2023-01-19 14:45:00|2606.5|2600.5|2600.8|2594.8|2607|2601|2599.8|2593.8|162
1674139800000|2023-01-19 14:50:00|2600.3|2594.3|2603.5|2597.5|2607|2601|2600.3|2594.3|133
1674140100000|2023-01-19 14:55:00|2603.3|2597.3|2610|2604|2610|2604|2598.8|2592.8|155
1674140400000|2023-01-19 15:00:00|2610.3|2604.3|2618.8|2612.8|2621.8|2615.8|2608.3|2602.3|158
1674140700000|2023-01-19 15:05:00|2620|2614|2621.5|2615.5|2624|2618|2618.8|2612.8|228
1674141000000|2023-01-19 15:10:00|2621.8|2615.8|2615.5|2609.5|2625|2619|2615|2609|171
1674141300000|2023-01-19 15:15:00|2615|2609|2615.5|2609.5|2624.3|2618.3|2614.3|2608.3|165
1674141600000|2023-01-19 15:20:00|2615.8|2609.8|2616.5|2610.5|2618.3|2612.3|2611.8|2605.8|149
1674141900000|2023-01-19 15:25:00|2616.8|2610.8|2616.8|2610.8|2621.8|2615.8|2615|2609|171
1674142200000|2023-01-19 15:30:00|2617|2611|2621.3|2615.3|2621.3|2615.3|2612|2606|132
1674142500000|2023-01-19 15:35:00|2621.5|2615.5|2626.8|2620.8|2627.5|2621.5|2620.8|2614.8|133
1674142800000|2023-01-19 15:40:00|2627.3|2621.3|2623.3|2617.3|2627.3|2621.3|2622.5|2616.5|118
1674143100000|2023-01-19 15:45:00|2623.5|2617.5|2626.8|2620.8|2627|2621|2620|2614|127
1674143400000|2023-01-19 15:50:00|2627|2621|2625|2619|2627.5|2621.5|2623.3|2617.3|134
1674143700000|2023-01-19 15:55:00|2625.3|2619.3|2610.8|2604.8|2627.3|2621.3|2610.8|2604.8|193
1674144000000|2023-01-19 16:00:00|2611|2605|2600|2594|2611|2605|2592|2586|169
1674144300000|2023-01-19 16:05:00|2600.3|2594.3|2593.8|2587.8|2603.5|2597.5|2593.8|2587.8|92
1674144600000|2023-01-19 16:10:00|2594|2588|2577.8|2571.8|2598.3|2592.3|2576.8|2570.8|203
1674144900000|2023-01-19 16:15:00|2577.5|2571.5|2581.5|2575.5|2586|2580|2577.3|2571.3|132
1674145200000|2023-01-19 16:20:00|2581.3|2575.3|2578.8|2572.8|2582.3|2576.3|2573.8|2567.8|162
1674145500000|2023-01-19 16:25:00|2579.3|2573.3|2577.8|2571.8|2585|2579|2576.8|2570.8|161
1674145800000|2023-01-19 16:30:00|2578|2572|2595.5|2589.5|2598|2592|2578|2572|381
1674146100000|2023-01-19 16:35:00|2595.3|2589.3|2589.5|2583.5|2595.3|2589.3|2587.8|2581.8|128
1674146400000|2023-01-19 16:40:00|2589.8|2583.8|2589.5|2583.5|2591.3|2585.3|2587.5|2581.5|87
1674146700000|2023-01-19 16:45:00|2589.8|2583.8|2590|2584|2593.5|2587.5|2589.3|2583.3|130
1674147000000|2023-01-19 16:50:00|2590.3|2584.3|2589|2583|2591|2585|2586.5|2580.5|101
1674147300000|2023-01-19 16:55:00|2589.3|2583.3|2590.8|2584.8|2593|2587|2587.3|2581.3|130
1674147600000|2023-01-19 17:00:00|2591.5|2585.5|2600|2594|2600.5|2594.5|2591.5|2585.5|149
1674147900000|2023-01-19 17:05:00|2599.8|2593.8|2599.5|2593.5|2601.3|2595.3|2598.8|2592.8|79
1674148200000|2023-01-19 17:10:00|2599.8|2593.8|2599|2593|2600.3|2594.3|2598.5|2592.5|68
1674148500000|2023-01-19 17:15:00|2599.3|2593.3|2599.5|2593.5|2600.5|2594.5|2599|2593|61
1674148800000|2023-01-19 17:20:00|2599.8|2593.8|2597.5|2591.5|2601.5|2595.5|2596.5|2590.5|88
1674149100000|2023-01-19 17:25:00|2597.8|2591.8|2601|2595|2602.3|2596.3|2597.8|2591.8|74
1674149400000|2023-01-19 17:30:00|2600.8|2594.8|2596.8|2590.8|2602|2596|2596.5|2590.5|77
1674149700000|2023-01-19 17:35:00|2597|2591|2596.3|2590.3|2597.5|2591.5|2596|2590|58
1674150000000|2023-01-19 17:40:00|2596.5|2590.5|2595.3|2589.3|2596.5|2590.5|2595|2589|40
1674150300000|2023-01-19 17:45:00|2595.5|2589.5|2595|2589|2596|2590|2594.5|2588.5|35
1674150600000|2023-01-19 17:50:00|2594.8|2588.8|2596.8|2590.8|2597.8|2591.8|2593.8|2587.8|64
1674150900000|2023-01-19 17:55:00|2597|2591|2599.6|2593.6|2601.6|2595.6|2596.6|2590.6|50
1674151200000|2023-01-19 18:00:00|2599.1|2593.1|2597.9|2591.9|2600.1|2594.1|2597.6|2591.6|66
1674151500000|2023-01-19 18:05:00|2598.6|2592.6|2598.6|2592.6|2599.1|2593.1|2596.1|2590.1|26
1674151800000|2023-01-19 18:10:00|2598.1|2592.1|2596.6|2590.6|2598.1|2592.1|2595.4|2589.4|41
1674152100000|2023-01-19 18:15:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2594.9|2588.9|180
1674152400000|2023-01-19 18:20:00|2596.4|2590.4|2596.1|2590.1|2596.6|2590.6|2595.4|2589.4|87
1674152700000|2023-01-19 18:25:00|2595.9|2589.9|2596.4|2590.4|2597.1|2591.1|2594.9|2588.9|92
1674153000000|2023-01-19 18:30:00|2595.9|2589.9|2597.9|2591.9|2597.9|2591.9|2594.9|2588.9|142
1674153300000|2023-01-19 18:35:00|2598.1|2592.1|2599.4|2593.4|2599.9|2593.9|2596.9|2590.9|114
1674153600000|2023-01-19 18:40:00|2599.6|2593.6|2597.1|2591.1|2599.6|2593.6|2596.9|2590.9|127
1674153900000|2023-01-19 18:45:00|2597.4|2591.4|2596.1|2590.1|2598.1|2592.1|2596.1|2590.1|56
1674154200000|2023-01-19 18:50:00|2596.4|2590.4|2592.6|2586.6|2596.9|2590.9|2591.6|2585.6|35
1674154500000|2023-01-19 18:55:00|2592.9|2586.9|2596.5|2581.5|2599|2586.9|2592.9|2581.5|9
1674176400000|2023-01-20 01:00:00|2587.3|2581.3|2582.5|2576.5|2588.8|2582.8|2581.8|2575.8|61
1674176700000|2023-01-20 01:05:00|2582.3|2576.3|2587.8|2581.8|2587.8|2581.8|2582|2576|28
1674177000000|2023-01-20 01:10:00|2587.3|2581.3|2588.3|2582.3|2590.8|2584.8|2585.8|2579.8|51
1674177300000|2023-01-20 01:15:00|2587.3|2581.3|2594.3|2588.3|2595.3|2589.3|2587.3|2581.3|67
1674177600000|2023-01-20 01:20:00|2594|2588|2594.5|2588.5|2594.8|2588.8|2591|2585|53
1674177900000|2023-01-20 01:25:00|2594.3|2588.3|2602|2596|2602.3|2596.3|2594.3|2588.3|118
1674178200000|2023-01-20 01:30:00|2601.3|2595.3|2596.5|2590.5|2602|2596|2596.5|2590.5|86
1674178500000|2023-01-20 01:35:00|2597.5|2591.5|2598.3|2592.3|2598.3|2592.3|2594.5|2588.5|70
1674178800000|2023-01-20 01:40:00|2598|2592|2602.5|2596.5|2603.3|2597.3|2598|2592|50
1674179100000|2023-01-20 01:45:00|2602.8|2596.8|2602|2596|2604.3|2598.3|2601.8|2595.8|31
1674179400000|2023-01-20 01:50:00|2601.8|2595.8|2599|2593|2601.8|2595.8|2597|2591|46
1674179700000|2023-01-20 01:55:00|2599.3|2593.3|2600.5|2594.5|2601.3|2595.3|2598.8|2592.8|50
1674180000000|2023-01-20 02:00:00|2600.8|2594.8|2600|2594|2602.5|2596.5|2599.8|2593.8|60
1674180300000|2023-01-20 02:05:00|2600.3|2594.3|2601.5|2595.5|2601.5|2595.5|2598|2592|87
1674180600000|2023-01-20 02:10:00|2601|2595|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|59
1674180900000|2023-01-20 02:15:00|2602|2596|2601.5|2595.5|2602.3|2596.3|2601.3|2595.3|25
1674181200000|2023-01-20 02:20:00|2601.3|2595.3|2602|2596|2602|2596|2601.3|2595.3|3
1674181500000|2023-01-20 02:25:00|2601.8|2595.8|2602|2596|2602|2596|2601|2595|25
1674181800000|2023-01-20 02:30:00|2601.8|2595.8|2604.5|2598.5|2605.8|2599.8|2600.8|2594.8|116
1674182100000|2023-01-20 02:35:00|2604.8|2598.8|2604.3|2598.3|2606|2600|2603.3|2597.3|53
1674182400000|2023-01-20 02:40:00|2604.5|2598.5|2602|2596|2604.8|2598.8|2600.5|2594.5|105
1674182700000|2023-01-20 02:45:00|2601.8|2595.8|2603.5|2597.5|2603.5|2597.5|2601.8|2595.8|32
1674183000000|2023-01-20 02:50:00|2603.8|2597.8|2602.3|2596.3|2604|2598|2602.3|2596.3|22
1674183300000|2023-01-20 02:55:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2602|2596|8
1674183600000|2023-01-20 03:00:00|2602.8|2596.8|2602|2596|2602.8|2596.8|2601.5|2595.5|24
1674183900000|2023-01-20 03:05:00|2601.8|2595.8|2600.3|2594.3|2602.3|2596.3|2599.3|2593.3|45
1674184200000|2023-01-20 03:10:00|2600.5|2594.5|2600.3|2594.3|2601.8|2595.8|2600|2594|38
1674184500000|2023-01-20 03:15:00|2600.5|2594.5|2599.8|2593.8|2600.8|2594.8|2599.3|2593.3|60
1674184800000|2023-01-20 03:20:00|2599.5|2593.5|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|10
1674185100000|2023-01-20 03:25:00|2600|2594|2599|2593|2600.3|2594.3|2598.8|2592.8|63
1674185400000|2023-01-20 03:30:00|2599.3|2593.3|2599.3|2593.3|2599.5|2593.5|2599|2593|13
1674185700000|2023-01-20 03:35:00|2599|2593|2601.3|2595.3|2601.3|2595.3|2599|2593|18
1674186000000|2023-01-20 03:40:00|2601|2595|2601.5|2595.5|2601.5|2595.5|2601|2595|14
1674186300000|2023-01-20 03:45:00|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|11
1674186600000|2023-01-20 03:50:00|2601.5|2595.5|2599.5|2593.5|2601.5|2595.5|2599.5|2593.5|11
1674186900000|2023-01-20 03:55:00|2599.8|2593.8|2599.5|2593.5|2600.8|2594.8|2599.5|2593.5|18
1674187200000|2023-01-20 04:00:00|2599.3|2593.3|2598|2592|2599.5|2593.5|2597.8|2591.8|44
1674187500000|2023-01-20 04:05:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2597.5|2591.5|8
1674187800000|2023-01-20 04:10:00|2598.5|2592.5|2598.5|2592.5|2599|2593|2598.3|2592.3|30
1674188100000|2023-01-20 04:15:00|2598.8|2592.8|2598.5|2592.5|2599|2593|2598.3|2592.3|9
1674188400000|2023-01-20 04:20:00|2598.8|2592.8|2598.5|2592.5|2599.3|2593.3|2598.3|2592.3|16
1674188700000|2023-01-20 04:25:00|2598.3|2592.3|2598.5|2592.5|2599|2593|2598.3|2592.3|42
1674189000000|2023-01-20 04:30:00|2598.3|2592.3|2598.5|2592.5|2599.3|2593.3|2598.3|2592.3|24
1674189300000|2023-01-20 04:35:00|2598.3|2592.3|2598.5|2592.5|2599|2593|2597.5|2591.5|13
1674189600000|2023-01-20 04:40:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2597.8|2591.8|27
1674189900000|2023-01-20 04:45:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598|2592|5
1674190200000|2023-01-20 04:50:00|2598.5|2592.5|2598.8|2592.8|2599.3|2593.3|2597.8|2591.8|17
1674190500000|2023-01-20 04:55:00|2598.5|2592.5|2597.5|2591.5|2598.8|2592.8|2597.5|2591.5|11
1674190800000|2023-01-20 05:00:00|2597.8|2591.8|2599.3|2593.3|2599.3|2593.3|2597.5|2591.5|21
1674191100000|2023-01-20 05:05:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599|2593|36
1674191400000|2023-01-20 05:10:00|2598.3|2592.3|2600|2594|2600.3|2594.3|2597.8|2591.8|12
1674191700000|2023-01-20 05:15:00|2600.3|2594.3|2600.3|2594.3|2600.8|2594.8|2600|2594|35
1674192000000|2023-01-20 05:20:00|2600|2594|2598.5|2592.5|2600|2594|2597.8|2591.8|11
1674192300000|2023-01-20 05:25:00|2598.3|2592.3|2598.5|2592.5|2599.3|2593.3|2597.8|2591.8|14
1674192600000|2023-01-20 05:30:00|2598.3|2592.3|2599|2593|2599.8|2593.8|2597.5|2591.5|50
1674192900000|2023-01-20 05:35:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|25
1674193200000|2023-01-20 05:40:00|2598.8|2592.8|2600.5|2594.5|2601|2595|2598.5|2592.5|32
1674193500000|2023-01-20 05:45:00|2600.8|2594.8|2600.8|2594.8|2602|2596|2600.8|2594.8|43
1674193800000|2023-01-20 05:50:00|2600.5|2594.5|2599.5|2593.5|2601.3|2595.3|2599|2593|53
1674194100000|2023-01-20 05:55:00|2599.3|2593.3|2601.8|2595.8|2601.8|2595.8|2599.3|2593.3|66
1674194400000|2023-01-20 06:00:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2599.3|2593.3|59
1674194700000|2023-01-20 06:05:00|2601.8|2595.8|2601.3|2595.3|2602|2596|2600.8|2594.8|75
1674195000000|2023-01-20 06:10:00|2601|2595|2600.3|2594.3|2602|2596|2599.3|2593.3|25
1674195300000|2023-01-20 06:15:00|2600.5|2594.5|2602.3|2596.3|2602.3|2596.3|2600.5|2594.5|20
1674195600000|2023-01-20 06:20:00|2603.3|2597.3|2604|2598|2604.5|2598.5|2601.3|2595.3|55
1674195900000|2023-01-20 06:25:00|2603.8|2597.8|2608.5|2602.5|2611|2605|2602.8|2596.8|120
1674196200000|2023-01-20 06:30:00|2608.8|2602.8|2614|2608|2614.8|2608.8|2607.8|2601.8|91
1674196500000|2023-01-20 06:35:00|2613.8|2607.8|2611.5|2605.5|2614|2608|2611.3|2605.3|67
1674196800000|2023-01-20 06:40:00|2611.8|2605.8|2614.3|2608.3|2614.5|2608.5|2610.8|2604.8|76
1674197100000|2023-01-20 06:45:00|2614|2608|2614.3|2608.3|2616.5|2610.5|2614|2608|31
1674197400000|2023-01-20 06:50:00|2614.5|2608.5|2616.8|2610.8|2616.8|2610.8|2614.5|2608.5|31
1674197700000|2023-01-20 06:55:00|2616.5|2610.5|2619.3|2613.3|2620.8|2614.8|2616.3|2610.3|93
1674198000000|2023-01-20 07:00:00|2619|2613|2614.3|2608.3|2619.3|2613.3|2614|2608|55
1674198300000|2023-01-20 07:05:00|2615.3|2609.3|2611.8|2605.8|2616.3|2610.3|2611.8|2605.8|36
1674198600000|2023-01-20 07:10:00|2611.5|2605.5|2612.5|2606.5|2613.8|2607.8|2611.5|2605.5|19
1674198900000|2023-01-20 07:15:00|2612.3|2606.3|2615.3|2609.3|2616|2610|2612.3|2606.3|60
1674199200000|2023-01-20 07:20:00|2615|2609|2618.3|2612.3|2620.5|2614.5|2614|2608|75
1674199500000|2023-01-20 07:25:00|2618|2612|2624.3|2618.3|2625.3|2619.3|2618|2612|41
1674199800000|2023-01-20 07:30:00|2624|2618|2620.3|2614.3|2625.3|2619.3|2620.3|2614.3|53
1674200100000|2023-01-20 07:35:00|2620|2614|2618.3|2612.3|2621|2615|2617.8|2611.8|38
1674200400000|2023-01-20 07:40:00|2618.5|2612.5|2614.3|2608.3|2619|2613|2612.8|2606.8|43
1674200700000|2023-01-20 07:45:00|2614.5|2608.5|2616|2610|2617.5|2611.5|2610.3|2604.3|57
1674201000000|2023-01-20 07:50:00|2615.8|2609.8|2619.3|2613.3|2619.5|2613.5|2614.3|2608.3|61
1674201300000|2023-01-20 07:55:00|2619.8|2613.8|2624.3|2618.3|2626.5|2620.5|2618.3|2612.3|123
1674201600000|2023-01-20 08:00:00|2624|2618|2620.8|2614.8|2624|2618|2615.8|2609.8|143
1674201900000|2023-01-20 08:05:00|2620.5|2614.5|2626.3|2620.3|2629.3|2623.3|2619.3|2613.3|101
1674202200000|2023-01-20 08:10:00|2626.5|2620.5|2624.5|2618.5|2627.8|2621.8|2622|2616|103
1674202500000|2023-01-20 08:15:00|2624.8|2618.8|2619.3|2613.3|2627.8|2621.8|2618|2612|105
1674202800000|2023-01-20 08:20:00|2619.5|2613.5|2615.3|2609.3|2622|2616|2615|2609|107
1674203100000|2023-01-20 08:25:00|2615|2609|2612.8|2606.8|2615.8|2609.8|2610.8|2604.8|118
1674203400000|2023-01-20 08:30:00|2612.3|2606.3|2615.3|2609.3|2615.5|2609.5|2609.5|2603.5|72
1674203700000|2023-01-20 08:35:00|2615.5|2609.5|2612.5|2606.5|2615.5|2609.5|2611.8|2605.8|35
1674204000000|2023-01-20 08:40:00|2612.3|2606.3|2613|2607|2613|2607|2609|2603|59
1674204300000|2023-01-20 08:45:00|2612.8|2606.8|2611.8|2605.8|2613|2607|2611|2605|56
1674204600000|2023-01-20 08:50:00|2611.5|2605.5|2608.3|2602.3|2611.8|2605.8|2607.5|2601.5|39
1674204900000|2023-01-20 08:55:00|2608|2602|2604.3|2598.3|2608.3|2602.3|2601.5|2595.5|90
1674205200000|2023-01-20 09:00:00|2604.5|2598.5|2592.3|2586.3|2604.5|2598.5|2584|2578|141
1674205500000|2023-01-20 09:05:00|2592|2586|2594.5|2588.5|2594.5|2588.5|2590.5|2584.5|71
1674205800000|2023-01-20 09:10:00|2594.8|2588.8|2595.8|2589.8|2596.5|2590.5|2591.8|2585.8|88
1674206100000|2023-01-20 09:15:00|2595.5|2589.5|2606.8|2600.8|2606.8|2600.8|2593.5|2587.5|93
1674206400000|2023-01-20 09:20:00|2607.8|2601.8|2599.8|2593.8|2611.5|2605.5|2599.3|2593.3|117
1674206700000|2023-01-20 09:25:00|2599.5|2593.5|2600.3|2594.3|2602.5|2596.5|2598|2592|64
1674207000000|2023-01-20 09:30:00|2600|2594|2602.3|2596.3|2602.8|2596.8|2595.8|2589.8|119
1674207300000|2023-01-20 09:35:00|2602|2596|2603.5|2597.5|2604|2598|2600.3|2594.3|71
1674207600000|2023-01-20 09:40:00|2603.3|2597.3|2598.8|2592.8|2603.3|2597.3|2598|2592|81
1674207900000|2023-01-20 09:45:00|2598.5|2592.5|2597.5|2591.5|2600|2594|2594.8|2588.8|92
1674208200000|2023-01-20 09:50:00|2597.8|2591.8|2600|2594|2601.3|2595.3|2597.8|2591.8|56
1674208500000|2023-01-20 09:55:00|2599.8|2593.8|2601|2595|2601.8|2595.8|2598|2592|57
1674208800000|2023-01-20 10:00:00|2600.8|2594.8|2600|2594|2602|2596|2598.3|2592.3|65
1674209100000|2023-01-20 10:05:00|2599.8|2593.8|2595.5|2589.5|2600.5|2594.5|2594.3|2588.3|68
1674209400000|2023-01-20 10:10:00|2595.8|2589.8|2600.3|2594.3|2602.8|2596.8|2594.8|2588.8|98
1674209700000|2023-01-20 10:15:00|2600.8|2594.8|2603|2597|2603.8|2597.8|2598.3|2592.3|80
1674210000000|2023-01-20 10:20:00|2603.3|2597.3|2607|2601|2607.5|2601.5|2600.8|2594.8|67
1674210300000|2023-01-20 10:25:00|2607.3|2601.3|2606|2600|2608|2602|2604.3|2598.3|65
1674210600000|2023-01-20 10:30:00|2606.3|2600.3|2608|2602|2608.5|2602.5|2606|2600|56
1674210900000|2023-01-20 10:35:00|2607.8|2601.8|2609.5|2603.5|2610.3|2604.3|2607.5|2601.5|40
1674211200000|2023-01-20 10:40:00|2609.3|2603.3|2607.5|2601.5|2609.5|2603.5|2606.5|2600.5|36
1674211500000|2023-01-20 10:45:00|2607.8|2601.8|2607.3|2601.3|2608|2602|2605.5|2599.5|45
1674211800000|2023-01-20 10:50:00|2607.5|2601.5|2607.3|2601.3|2608|2602|2606|2600|51
1674212100000|2023-01-20 10:55:00|2607|2601|2603|2597|2607.3|2601.3|2603|2597|89
1674212400000|2023-01-20 11:00:00|2602.8|2596.8|2604.3|2598.3|2604.8|2598.8|2600.8|2594.8|63
1674212700000|2023-01-20 11:05:00|2604.5|2598.5|2604.5|2598.5|2605.3|2599.3|2603|2597|60
1674213000000|2023-01-20 11:10:00|2604.3|2598.3|2602|2596|2604.8|2598.8|2602|2596|37
1674213300000|2023-01-20 11:15:00|2601.8|2595.8|2600.5|2594.5|2604|2598|2600.5|2594.5|35
1674213600000|2023-01-20 11:20:00|2600.8|2594.8|2602.3|2596.3|2602.5|2596.5|2600.3|2594.3|25
1674213900000|2023-01-20 11:25:00|2602.5|2596.5|2604.8|2598.8|2608|2602|2601.8|2595.8|60
1674214200000|2023-01-20 11:30:00|2604.5|2598.5|2604.5|2598.5|2606|2600|2602.8|2596.8|62
1674214500000|2023-01-20 11:35:00|2604.3|2598.3|2602|2596|2605.5|2599.5|2601.8|2595.8|24
1674214800000|2023-01-20 11:40:00|2601.8|2595.8|2600.8|2594.8|2602.8|2596.8|2600.3|2594.3|54
1674215100000|2023-01-20 11:45:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2598.5|2592.5|49
1674215400000|2023-01-20 11:50:00|2600|2594|2599.5|2593.5|2600.3|2594.3|2597.8|2591.8|44
1674215700000|2023-01-20 11:55:00|2599.3|2593.3|2596|2590|2599.8|2593.8|2595.3|2589.3|59
1674216000000|2023-01-20 12:00:00|2595.8|2589.8|2598.3|2592.3|2598.5|2592.5|2594.8|2588.8|64
1674216300000|2023-01-20 12:05:00|2598.5|2592.5|2597.3|2591.3|2599.3|2593.3|2597|2591|21
1674216600000|2023-01-20 12:10:00|2597.5|2591.5|2597|2591|2597.5|2591.5|2595.8|2589.8|12
1674216900000|2023-01-20 12:15:00|2596.8|2590.8|2598|2592|2599.5|2593.5|2593.8|2587.8|43
1674217200000|2023-01-20 12:20:00|2597|2591|2593.3|2587.3|2597.8|2591.8|2592|2586|79
1674217500000|2023-01-20 12:25:00|2593|2587|2595.8|2589.8|2596|2590|2591|2585|81
1674217800000|2023-01-20 12:30:00|2595.5|2589.5|2597.8|2591.8|2598.3|2592.3|2595|2589|107
1674218100000|2023-01-20 12:35:00|2598|2592|2606.5|2600.5|2607|2601|2597.5|2591.5|114
1674218400000|2023-01-20 12:40:00|2607.5|2601.5|2605.5|2599.5|2610|2604|2604|2598|96
1674218700000|2023-01-20 12:45:00|2606|2600|2609.3|2603.3|2609.5|2603.5|2606|2600|88
1674219000000|2023-01-20 12:50:00|2609.5|2603.5|2616.5|2610.5|2618|2612|2609.5|2603.5|71
1674219300000|2023-01-20 12:55:00|2616.3|2610.3|2616|2610|2621.5|2615.5|2611.8|2605.8|157
1674219600000|2023-01-20 13:00:00|2616.3|2610.3|2622.3|2616.3|2623.5|2617.5|2616.3|2610.3|128
1674219900000|2023-01-20 13:05:00|2622.5|2616.5|2622.3|2616.3|2624.5|2618.5|2620.8|2614.8|78
1674220200000|2023-01-20 13:10:00|2622|2616|2620.3|2614.3|2624.8|2618.8|2619|2613|117
1674220500000|2023-01-20 13:15:00|2620.5|2614.5|2616|2610|2621|2615|2615.3|2609.3|108
1674220800000|2023-01-20 13:20:00|2616.3|2610.3|2616.3|2610.3|2620.3|2614.3|2613|2607|117
1674221100000|2023-01-20 13:25:00|2616.5|2610.5|2619|2613|2619.5|2613.5|2616|2610|72
1674221400000|2023-01-20 13:30:00|2618.8|2612.8|2616|2610|2619|2613|2614.8|2608.8|132
1674221700000|2023-01-20 13:35:00|2615.8|2609.8|2611.5|2605.5|2616|2610|2610.5|2604.5|124
1674222000000|2023-01-20 13:40:00|2610.8|2604.8|2612.3|2606.3|2613|2607|2610.5|2604.5|57
1674222300000|2023-01-20 13:45:00|2612|2606|2609.5|2603.5|2612|2606|2609|2603|61
1674222600000|2023-01-20 13:50:00|2609.8|2603.8|2608.5|2602.5|2610.3|2604.3|2605.5|2599.5|100
1674222900000|2023-01-20 13:55:00|2608.8|2602.8|2610.5|2604.5|2611|2605|2607.3|2601.3|76
1674223200000|2023-01-20 14:00:00|2610.8|2604.8|2606.5|2600.5|2611|2605|2605.5|2599.5|98
1674223500000|2023-01-20 14:05:00|2606.3|2600.3|2604.8|2598.8|2608|2602|2603.8|2597.8|103
1674223800000|2023-01-20 14:10:00|2604.5|2598.5|2609.5|2603.5|2609.8|2603.8|2600.8|2594.8|71
1674224100000|2023-01-20 14:15:00|2609.3|2603.3|2610.3|2604.3|2612.5|2606.5|2608.8|2602.8|95
1674224400000|2023-01-20 14:20:00|2610.5|2604.5|2611.5|2605.5|2612.8|2606.8|2609.8|2603.8|44
1674224700000|2023-01-20 14:25:00|2612|2606|2613|2607|2613.5|2607.5|2611.3|2605.3|53
1674225000000|2023-01-20 14:30:00|2612.8|2606.8|2609|2603|2613.3|2607.3|2609|2603|160
1674225300000|2023-01-20 14:35:00|2608.8|2602.8|2605.5|2599.5|2609.5|2603.5|2604.3|2598.3|146
1674225600000|2023-01-20 14:40:00|2605.3|2599.3|2609.8|2603.8|2609.8|2603.8|2602.3|2596.3|120
1674225900000|2023-01-20 14:45:00|2610|2604|2614.5|2608.5|2616.5|2610.5|2609.3|2603.3|117
1674226200000|2023-01-20 14:50:00|2614.8|2608.8|2614.5|2608.5|2617|2611|2612.3|2606.3|108
1674226500000|2023-01-20 14:55:00|2614.8|2608.8|2618.3|2612.3|2620|2614|2614.8|2608.8|81
1674226800000|2023-01-20 15:00:00|2618.5|2612.5|2622|2616|2622|2616|2617|2611|86
1674227100000|2023-01-20 15:05:00|2622.3|2616.3|2619.8|2613.8|2625.8|2619.8|2619.3|2613.3|143
1674227400000|2023-01-20 15:10:00|2620|2614|2617.8|2611.8|2623|2617|2617.3|2611.3|98
1674227700000|2023-01-20 15:15:00|2617|2611|2611|2605|2617|2611|2610.3|2604.3|79
1674228000000|2023-01-20 15:20:00|2611.3|2605.3|2612.8|2606.8|2614.3|2608.3|2608.5|2602.5|113
1674228300000|2023-01-20 15:25:00|2613|2607|2613|2607|2614|2608|2607.3|2601.3|112
1674228600000|2023-01-20 15:30:00|2612.8|2606.8|2605.3|2599.3|2613.3|2607.3|2605.3|2599.3|101
1674228900000|2023-01-20 15:35:00|2605.5|2599.5|2604.3|2598.3|2607.5|2601.5|2603.3|2597.3|58
1674229200000|2023-01-20 15:40:00|2604.5|2598.5|2600.5|2594.5|2604.8|2598.8|2595|2589|108
1674229500000|2023-01-20 15:45:00|2600.3|2594.3|2598.8|2592.8|2601|2595|2598.8|2592.8|79
1674229800000|2023-01-20 15:50:00|2598.5|2592.5|2597.3|2591.3|2598.5|2592.5|2595.3|2589.3|96
1674230100000|2023-01-20 15:55:00|2597.5|2591.5|2597.5|2591.5|2598.3|2592.3|2594.5|2588.5|67
1674230400000|2023-01-20 16:00:00|2597.8|2591.8|2602.5|2596.5|2604.5|2598.5|2597.5|2591.5|83
1674230700000|2023-01-20 16:05:00|2602.3|2596.3|2594|2588|2604|2598|2592.5|2586.5|100
1674231000000|2023-01-20 16:10:00|2594.3|2588.3|2598|2592|2600.5|2594.5|2594|2588|97
1674231300000|2023-01-20 16:15:00|2598.3|2592.3|2605|2599|2605.3|2599.3|2597.8|2591.8|84
1674231600000|2023-01-20 16:20:00|2604.8|2598.8|2602|2596|2605.3|2599.3|2598.8|2592.8|126
1674231900000|2023-01-20 16:25:00|2602.3|2596.3|2610|2604|2610.8|2604.8|2601.5|2595.5|117
1674232200000|2023-01-20 16:30:00|2610.3|2604.3|2613|2607|2618.3|2612.3|2609.8|2603.8|164
1674232500000|2023-01-20 16:35:00|2614.3|2608.3|2611.3|2605.3|2617|2611|2610.8|2604.8|54
1674232800000|2023-01-20 16:40:00|2611.5|2605.5|2612.3|2606.3|2613.8|2607.8|2611.5|2605.5|98
1674233100000|2023-01-20 16:45:00|2612|2606|2610.8|2604.8|2613.8|2607.8|2609.8|2603.8|216
1674233400000|2023-01-20 16:50:00|2610.5|2604.5|2608|2602|2610.5|2604.5|2606.8|2600.8|80
1674233700000|2023-01-20 16:55:00|2607.8|2601.8|2606.5|2600.5|2608.3|2602.3|2604.5|2598.5|80
1674234000000|2023-01-20 17:00:00|2607|2601|2602|2596|2608|2602|2601|2595|98
1674234300000|2023-01-20 17:05:00|2602.3|2596.3|2604|2598|2604.3|2598.3|2600.5|2594.5|104
1674234600000|2023-01-20 17:10:00|2604.3|2598.3|2605.5|2599.5|2605.5|2599.5|2603|2597|80
1674234900000|2023-01-20 17:15:00|2605.3|2599.3|2608.3|2602.3|2609.3|2603.3|2605.3|2599.3|39
1674235200000|2023-01-20 17:20:00|2608|2602|2609.8|2603.8|2610.3|2604.3|2607|2601|92
1674235500000|2023-01-20 17:25:00|2609.5|2603.5|2611|2605|2611.3|2605.3|2608|2602|67
1674235800000|2023-01-20 17:30:00|2610.8|2604.8|2611|2605|2613|2607|2610.5|2604.5|45
1674236100000|2023-01-20 17:35:00|2610.8|2604.8|2608.3|2602.3|2611|2605|2608.3|2602.3|42
1674236400000|2023-01-20 17:40:00|2608|2602|2608.3|2602.3|2608.8|2602.8|2607.3|2601.3|34
1674236700000|2023-01-20 17:45:00|2608|2602|2606.8|2600.8|2608.3|2602.3|2606.3|2600.3|45
1674237000000|2023-01-20 17:50:00|2606.5|2600.5|2604.5|2598.5|2607.5|2601.5|2604|2598|41
1674237300000|2023-01-20 17:55:00|2604.8|2598.8|2605.3|2599.3|2605.8|2599.8|2604.3|2598.3|125
1674237600000|2023-01-20 18:00:00|2605|2599|2605.3|2599.3|2607.6|2601.6|2604|2598|162
1674237900000|2023-01-20 18:05:00|2605|2599|2604.8|2598.8|2605.8|2599.8|2604.3|2598.3|89
1674238200000|2023-01-20 18:10:00|2604.5|2598.5|2602.5|2596.5|2604.5|2598.5|2602|2596|76
1674238500000|2023-01-20 18:15:00|2602.8|2596.8|2601.5|2595.5|2602.8|2596.8|2601.5|2595.5|76
1674238800000|2023-01-20 18:20:00|2601.8|2595.8|2602|2596|2602.3|2596.3|2601.8|2595.8|34
1674239100000|2023-01-20 18:25:00|2602.3|2596.3|2602|2596|2602.5|2596.5|2601.5|2595.5|50
1674239400000|2023-01-20 18:30:00|2601.8|2595.8|2602|2596|2602.5|2596.5|2601.8|2595.8|52
1674239700000|2023-01-20 18:35:00|2602.3|2596.3|2601.3|2595.3|2602.8|2596.8|2601|2595|25
1674240000000|2023-01-20 18:40:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601|2595|32
1674240300000|2023-01-20 18:45:00|2601.3|2595.3|2595|2589|2601.5|2595.5|2594.3|2588.3|37
1674240600000|2023-01-20 18:50:00|2595.3|2589.3|2592.4|2586.4|2598.5|2592.5|2590.9|2584.9|62
1674240900000|2023-01-20 18:55:00|2592.6|2586.6|2596.8|2581.8|2598.3|2587.1|2592.6|2581.8|11
1674435600000|2023-01-23 01:00:00|2600.3|2594.3|2608.3|2602.3|2608.4|2602.4|2600.3|2594.3|19
1674435900000|2023-01-23 01:05:00|2605.6|2599.6|2604.8|2598.8|2605.6|2599.6|2603.4|2597.4|16
1674436200000|2023-01-23 01:10:00|2605|2599|2608.5|2602.5|2608.5|2602.5|2604.8|2598.8|29
1674436500000|2023-01-23 01:15:00|2608.3|2602.3|2608.8|2602.8|2611.3|2605.3|2608.3|2602.3|72
1674436800000|2023-01-23 01:20:00|2609|2603|2609.8|2603.8|2611.3|2605.3|2609|2603|70
1674437100000|2023-01-23 01:25:00|2609.5|2603.5|2607.3|2601.3|2609.8|2603.8|2606|2600|52
1674437400000|2023-01-23 01:30:00|2607|2601|2607.5|2601.5|2607.8|2601.8|2606.5|2600.5|17
1674437700000|2023-01-23 01:35:00|2607.3|2601.3|2607.3|2601.3|2607.8|2601.8|2606|2600|13
1674438000000|2023-01-23 01:40:00|2607.5|2601.5|2608.3|2602.3|2609.5|2603.5|2607.5|2601.5|20
1674438300000|2023-01-23 01:45:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2607|2601|26
1674438600000|2023-01-23 01:50:00|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|25
1674438900000|2023-01-23 01:55:00|2607.5|2601.5|2608.8|2602.8|2609|2603|2607.3|2601.3|23
1674439200000|2023-01-23 02:00:00|2608.5|2602.5|2608|2602|2608.5|2602.5|2607|2601|30
1674439500000|2023-01-23 02:05:00|2608.3|2602.3|2608.8|2602.8|2609|2603|2608.3|2602.3|12
1674439800000|2023-01-23 02:10:00|2609|2603|2609.8|2603.8|2609.8|2603.8|2608.8|2602.8|17
1674440100000|2023-01-23 02:15:00|2609.5|2603.5|2608.5|2602.5|2609.5|2603.5|2608.3|2602.3|21
1674440400000|2023-01-23 02:20:00|2608.3|2602.3|2609.5|2603.5|2609.5|2603.5|2608|2602|10
1674440700000|2023-01-23 02:25:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609|2603|3
1674441000000|2023-01-23 02:30:00|2609|2603|2607.8|2601.8|2609|2603|2607.8|2601.8|17
1674441300000|2023-01-23 02:35:00|2607.3|2601.3|2608.5|2602.5|2609|2603|2607.3|2601.3|14
1674441600000|2023-01-23 02:40:00|2608.3|2602.3|2608.8|2602.8|2609.3|2603.3|2608.3|2602.3|13
1674441900000|2023-01-23 02:45:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|12
1674442200000|2023-01-23 02:50:00|2609|2603|2608.3|2602.3|2609|2603|2608.3|2602.3|3
1674442500000|2023-01-23 02:55:00|2608.5|2602.5|2608.3|2602.3|2609.8|2603.8|2608.3|2602.3|6
1674442800000|2023-01-23 03:00:00|2608.5|2602.5|2605.3|2599.3|2609.3|2603.3|2605|2599|30
1674443100000|2023-01-23 03:05:00|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2604.8|2598.8|28
1674443400000|2023-01-23 03:10:00|2605.8|2599.8|2604.5|2598.5|2607.3|2601.3|2604.5|2598.5|18
1674443700000|2023-01-23 03:15:00|2604.8|2598.8|2604|2598|2605|2599|2604|2598|31
1674444000000|2023-01-23 03:20:00|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.8|2597.8|51
1674444300000|2023-01-23 03:25:00|2604.3|2598.3|2601|2595|2605.3|2599.3|2601|2595|20
1674444600000|2023-01-23 03:30:00|2601.3|2595.3|2601.3|2595.3|2602.8|2596.8|2601|2595|49
1674444900000|2023-01-23 03:35:00|2601.5|2595.5|2602.5|2596.5|2603.5|2597.5|2601.5|2595.5|16
1674445200000|2023-01-23 03:40:00|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2602.5|2596.5|7
1674445500000|2023-01-23 03:45:00|2602.5|2596.5|2601|2595|2602.5|2596.5|2601|2595|40
1674445800000|2023-01-23 03:50:00|2601.3|2595.3|2601.8|2595.8|2602.3|2596.3|2601|2595|12
1674446100000|2023-01-23 03:55:00|2602|2596|2600.3|2594.3|2603.3|2597.3|2600.3|2594.3|15
1674446400000|2023-01-23 04:00:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|25
1674446700000|2023-01-23 04:05:00|2600|2594|2600|2594|2600.3|2594.3|2599.5|2593.5|14
1674447000000|2023-01-23 04:10:00|2600.3|2594.3|2600|2594|2600.8|2594.8|2599|2593|26
1674447300000|2023-01-23 04:15:00|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600|2594|3
1674447600000|2023-01-23 04:20:00|2600|2594|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|10
1674447900000|2023-01-23 04:25:00|2600.3|2594.3|2597|2591|2600.3|2594.3|2596.8|2590.8|11
1674448200000|2023-01-23 04:30:00|2597.3|2591.3|2600|2594|2600|2594|2597.3|2591.3|12
1674448500000|2023-01-23 04:35:00|2600.3|2594.3|2601.5|2595.5|2601.5|2595.5|2599.8|2593.8|18
1674448800000|2023-01-23 04:40:00|2601.3|2595.3|2602.5|2596.5|2603|2597|2601.3|2595.3|35
1674449100000|2023-01-23 04:45:00|2602.3|2596.3|2604.5|2598.5|2605|2599|2602.3|2596.3|33
1674449400000|2023-01-23 04:50:00|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2603.5|2597.5|8
1674449700000|2023-01-23 04:55:00|2604.5|2598.5|2604.5|2598.5|2605.5|2599.5|2604|2598|22
1674450000000|2023-01-23 05:00:00|2604.3|2598.3|2604|2598|2604.5|2598.5|2603.8|2597.8|34
1674450300000|2023-01-23 05:05:00|2603.8|2597.8|2604|2598|2604.8|2598.8|2603|2597|58
1674450600000|2023-01-23 05:10:00|2604.3|2598.3|2603|2597|2604.3|2598.3|2603|2597|9
1674450900000|2023-01-23 05:15:00|2603.3|2597.3|2602.8|2596.8|2604|2598|2602.3|2596.3|34
1674451200000|2023-01-23 05:20:00|2603|2597|2603.8|2597.8|2604|2598|2602.8|2596.8|40
1674451500000|2023-01-23 05:25:00|2604|2598|2604.3|2598.3|2605.8|2599.8|2604|2598|23
1674451800000|2023-01-23 05:30:00|2604|2598|2604.8|2598.8|2605|2599|2602.8|2596.8|22
1674452100000|2023-01-23 05:35:00|2605|2599|2602.3|2596.3|2605|2599|2602.3|2596.3|8
1674452400000|2023-01-23 05:40:00|2602|2596|2602|2596|2602|2596|2600.8|2594.8|7
1674452700000|2023-01-23 05:45:00|2602.3|2596.3|2601.5|2595.5|2603|2597|2601|2595|25
1674453000000|2023-01-23 05:50:00|2601.8|2595.8|2598.8|2592.8|2601.8|2595.8|2598.3|2592.3|32
1674453300000|2023-01-23 05:55:00|2599|2593|2600.3|2594.3|2600.5|2594.5|2597.5|2591.5|25
1674453600000|2023-01-23 06:00:00|2600.5|2594.5|2603|2597|2603|2597|2599.8|2593.8|21
1674453900000|2023-01-23 06:05:00|2603.3|2597.3|2601|2595|2604.8|2598.8|2600.8|2594.8|20
1674454200000|2023-01-23 06:10:00|2601.3|2595.3|2603.3|2597.3|2603.3|2597.3|2601.3|2595.3|32
1674454500000|2023-01-23 06:15:00|2603.5|2597.5|2605|2599|2605.5|2599.5|2603.5|2597.5|10
1674454800000|2023-01-23 06:20:00|2604.8|2598.8|2599.8|2593.8|2604.8|2598.8|2599.8|2593.8|11
1674455100000|2023-01-23 06:25:00|2599.5|2593.5|2602.5|2596.5|2602.8|2596.8|2598.3|2592.3|29
1674455400000|2023-01-23 06:30:00|2602.3|2596.3|2602.3|2596.3|2603.3|2597.3|2601.8|2595.8|31
1674455700000|2023-01-23 06:35:00|2602.5|2596.5|2603|2597|2603.8|2597.8|2601.8|2595.8|27
1674456000000|2023-01-23 06:40:00|2603.3|2597.3|2603|2597|2603.8|2597.8|2603|2597|24
1674456300000|2023-01-23 06:45:00|2602.8|2596.8|2602.8|2596.8|2603|2597|2601.3|2595.3|20
1674456600000|2023-01-23 06:50:00|2603|2597|2604.8|2598.8|2606.3|2600.3|2602.8|2596.8|33
1674456900000|2023-01-23 06:55:00|2604.5|2598.5|2605.8|2599.8|2606.3|2600.3|2604.5|2598.5|14
1674457200000|2023-01-23 07:00:00|2605.5|2599.5|2607|2601|2607|2601|2603.5|2597.5|69
1674457500000|2023-01-23 07:05:00|2607.5|2601.5|2606|2600|2608.5|2602.5|2605.5|2599.5|37
1674457800000|2023-01-23 07:10:00|2606.5|2600.5|2605.8|2599.8|2607|2601|2605.5|2599.5|33
1674458100000|2023-01-23 07:15:00|2605.5|2599.5|2605.5|2599.5|2607.8|2601.8|2604.8|2598.8|31
1674458400000|2023-01-23 07:20:00|2606|2600|2606|2600|2607.5|2601.5|2605|2599|69
1674458700000|2023-01-23 07:25:00|2606.3|2600.3|2601.3|2595.3|2606.5|2600.5|2599.8|2593.8|67
1674459000000|2023-01-23 07:30:00|2601|2595|2606.3|2600.3|2607.3|2601.3|2601|2595|49
1674459300000|2023-01-23 07:35:00|2606|2600|2608.5|2602.5|2608.5|2602.5|2605.3|2599.3|25
1674459600000|2023-01-23 07:40:00|2608.8|2602.8|2615.5|2609.5|2615.5|2609.5|2608.8|2602.8|52
1674459900000|2023-01-23 07:45:00|2615.3|2609.3|2613.8|2607.8|2616.5|2610.5|2613.8|2607.8|36
1674460200000|2023-01-23 07:50:00|2614|2608|2616.8|2610.8|2616.8|2610.8|2614|2608|42
1674460500000|2023-01-23 07:55:00|2616.5|2610.5|2621.4|2615.4|2622.4|2616.4|2615.5|2609.5|96
1674460800000|2023-01-23 08:00:00|2620.4|2614.4|2622|2616|2622|2616|2610.1|2604.1|104
1674461100000|2023-01-23 08:05:00|2622.3|2616.3|2622|2616|2626.3|2620.3|2620.3|2614.3|89
1674461400000|2023-01-23 08:10:00|2622.3|2616.3|2620.8|2614.8|2624.5|2618.5|2619|2613|72
1674461700000|2023-01-23 08:15:00|2621|2615|2623.3|2617.3|2624|2618|2619.5|2613.5|78
1674462000000|2023-01-23 08:20:00|2623.5|2617.5|2627.8|2621.8|2629.5|2623.5|2623.5|2617.5|70
1674462300000|2023-01-23 08:25:00|2627.5|2621.5|2633.3|2627.3|2634|2628|2626.5|2620.5|91
1674462600000|2023-01-23 08:30:00|2633.5|2627.5|2635.3|2629.3|2636.3|2630.3|2631.8|2625.8|86
1674462900000|2023-01-23 08:35:00|2634.8|2628.8|2633.3|2627.3|2635.8|2629.8|2632.3|2626.3|42
1674463200000|2023-01-23 08:40:00|2633|2627|2633.3|2627.3|2634|2628|2632|2626|71
1674463500000|2023-01-23 08:45:00|2633|2627|2631.5|2625.5|2633|2627|2631.3|2625.3|33
1674463800000|2023-01-23 08:50:00|2631.8|2625.8|2636.5|2630.5|2637.8|2631.8|2631.8|2625.8|58
1674464100000|2023-01-23 08:55:00|2636|2630|2639.3|2633.3|2640|2634|2635.8|2629.8|61
1674464400000|2023-01-23 09:00:00|2639.5|2633.5|2643.5|2637.5|2643.8|2637.8|2635|2629|76
1674464700000|2023-01-23 09:05:00|2643.8|2637.8|2644.8|2638.8|2645.3|2639.3|2642.5|2636.5|67
1674465000000|2023-01-23 09:10:00|2644.5|2638.5|2639.3|2633.3|2644.8|2638.8|2638.3|2632.3|50
1674465300000|2023-01-23 09:15:00|2639.5|2633.5|2637.8|2631.8|2640.3|2634.3|2636|2630|94
1674465600000|2023-01-23 09:20:00|2637.5|2631.5|2632.3|2626.3|2638.8|2632.8|2632.3|2626.3|121
1674465900000|2023-01-23 09:25:00|2632|2626|2632.5|2626.5|2633.8|2627.8|2631.5|2625.5|70
1674466200000|2023-01-23 09:30:00|2632.3|2626.3|2630.5|2624.5|2634.8|2628.8|2629.8|2623.8|55
1674466500000|2023-01-23 09:35:00|2630.8|2624.8|2632.5|2626.5|2634|2628|2630.3|2624.3|46
1674466800000|2023-01-23 09:40:00|2632.8|2626.8|2626|2620|2633|2627|2625.8|2619.8|63
1674467100000|2023-01-23 09:45:00|2626.3|2620.3|2629.3|2623.3|2631.3|2625.3|2625.8|2619.8|58
1674467400000|2023-01-23 09:50:00|2629|2623|2626|2620|2629.3|2623.3|2626|2620|22
1674467700000|2023-01-23 09:55:00|2625.8|2619.8|2625.3|2619.3|2626.8|2620.8|2624.5|2618.5|27
1674468000000|2023-01-23 10:00:00|2626|2620|2625.8|2619.8|2629.8|2623.8|2625.5|2619.5|44
1674468300000|2023-01-23 10:05:00|2626|2620|2629.8|2623.8|2630.3|2624.3|2626|2620|43
1674468600000|2023-01-23 10:10:00|2630|2624|2629.3|2623.3|2633.5|2627.5|2629.3|2623.3|78
1674468900000|2023-01-23 10:15:00|2629.5|2623.5|2623.8|2617.8|2629.5|2623.5|2623.3|2617.3|70
1674469200000|2023-01-23 10:20:00|2624|2618|2627.5|2621.5|2627.8|2621.8|2621.3|2615.3|71
1674469500000|2023-01-23 10:25:00|2627|2621|2625|2619|2627.3|2621.3|2624.8|2618.8|66
1674469800000|2023-01-23 10:30:00|2625.3|2619.3|2625|2619|2627.5|2621.5|2624.5|2618.5|60
1674470100000|2023-01-23 10:35:00|2624.8|2618.8|2623.5|2617.5|2625|2619|2622.3|2616.3|52
1674470400000|2023-01-23 10:40:00|2623.8|2617.8|2625.3|2619.3|2626.5|2620.5|2623.8|2617.8|39
1674470700000|2023-01-23 10:45:00|2625.5|2619.5|2628.8|2622.8|2629.5|2623.5|2625.5|2619.5|65
1674471000000|2023-01-23 10:50:00|2629|2623|2628.5|2622.5|2631|2625|2628|2622|59
1674471300000|2023-01-23 10:55:00|2628.8|2622.8|2625|2619|2629.8|2623.8|2624.8|2618.8|65
1674471600000|2023-01-23 11:00:00|2625.3|2619.3|2625.3|2619.3|2626.5|2620.5|2624|2618|51
1674471900000|2023-01-23 11:05:00|2625|2619|2625|2619|2626|2620|2623|2617|71
1674472200000|2023-01-23 11:10:00|2625.3|2619.3|2620|2614|2625.3|2619.3|2620|2614|58
1674472500000|2023-01-23 11:15:00|2619.8|2613.8|2626.3|2620.3|2626.3|2620.3|2619.8|2613.8|45
1674472800000|2023-01-23 11:20:00|2626.5|2620.5|2624.8|2618.8|2627.3|2621.3|2624.8|2618.8|44
1674473100000|2023-01-23 11:25:00|2625|2619|2628.5|2622.5|2630.8|2624.8|2624.8|2618.8|49
1674473400000|2023-01-23 11:30:00|2628.8|2622.8|2627.3|2621.3|2629.3|2623.3|2625.8|2619.8|45
1674473700000|2023-01-23 11:35:00|2627|2621|2628.3|2622.3|2629.3|2623.3|2624.3|2618.3|75
1674474000000|2023-01-23 11:40:00|2628.5|2622.5|2630.8|2624.8|2632.8|2626.8|2628.3|2622.3|46
1674474300000|2023-01-23 11:45:00|2630.5|2624.5|2630.8|2624.8|2631.8|2625.8|2630|2624|42
1674474600000|2023-01-23 11:50:00|2631|2625|2632|2626|2634.5|2628.5|2629.8|2623.8|64
1674474900000|2023-01-23 11:55:00|2632.3|2626.3|2629|2623|2634.3|2628.3|2629|2623|51
1674475200000|2023-01-23 12:00:00|2628.5|2622.5|2629.3|2623.3|2630.5|2624.5|2627.5|2621.5|46
1674475500000|2023-01-23 12:05:00|2629|2623|2627.5|2621.5|2629|2623|2626.3|2620.3|21
1674475800000|2023-01-23 12:10:00|2627.3|2621.3|2624.3|2618.3|2627.3|2621.3|2623|2617|92
1674476100000|2023-01-23 12:15:00|2624.8|2618.8|2622.8|2616.8|2624.8|2618.8|2622.8|2616.8|57
1674476400000|2023-01-23 12:20:00|2622.5|2616.5|2622.5|2616.5|2624.8|2618.8|2621.5|2615.5|54
1674476700000|2023-01-23 12:25:00|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2619.5|2613.5|49
1674477000000|2023-01-23 12:30:00|2622|2616|2623.5|2617.5|2625.3|2619.3|2621.8|2615.8|76
1674477300000|2023-01-23 12:35:00|2623.8|2617.8|2626.8|2620.8|2629.3|2623.3|2623.8|2617.8|56
1674477600000|2023-01-23 12:40:00|2627|2621|2630|2624|2630.5|2624.5|2627|2621|41
1674477900000|2023-01-23 12:45:00|2629.8|2623.8|2627.5|2621.5|2629.8|2623.8|2625|2619|70
1674478200000|2023-01-23 12:50:00|2627.8|2621.8|2630.5|2624.5|2632|2626|2627.8|2621.8|64
1674478500000|2023-01-23 12:55:00|2630.8|2624.8|2624.8|2618.8|2630.8|2624.8|2624.3|2618.3|93
1674478800000|2023-01-23 13:00:00|2624.5|2618.5|2627|2621|2627.5|2621.5|2624.5|2618.5|70
1674479100000|2023-01-23 13:05:00|2626.8|2620.8|2627.3|2621.3|2627.8|2621.8|2626.5|2620.5|70
1674479400000|2023-01-23 13:10:00|2627|2621|2626.3|2620.3|2627.8|2621.8|2625.3|2619.3|107
1674479700000|2023-01-23 13:15:00|2626|2620|2634|2628|2634.5|2628.5|2626|2620|75
1674480000000|2023-01-23 13:20:00|2634.3|2628.3|2640.3|2634.3|2640.5|2634.5|2634.3|2628.3|101
1674480300000|2023-01-23 13:25:00|2640|2634|2637|2631|2641.8|2635.8|2636.3|2630.3|90
1674480600000|2023-01-23 13:30:00|2637.3|2631.3|2636|2630|2641.1|2635.1|2633.5|2627.5|136
1674480900000|2023-01-23 13:35:00|2635.8|2629.8|2630.8|2624.8|2637.8|2631.8|2628.5|2622.5|141
1674481200000|2023-01-23 13:40:00|2630.5|2624.5|2630.5|2624.5|2633.8|2627.8|2630.5|2624.5|81
1674481500000|2023-01-23 13:45:00|2630.8|2624.8|2630.3|2624.3|2631.5|2625.5|2629.3|2623.3|115
1674481800000|2023-01-23 13:50:00|2630|2624|2626.8|2620.8|2631|2625|2626|2620|130
1674482100000|2023-01-23 13:55:00|2626.5|2620.5|2629.3|2623.3|2630|2624|2626.3|2620.3|122
1674482400000|2023-01-23 14:00:00|2629.5|2623.5|2625.5|2619.5|2629.8|2623.8|2623.8|2617.8|119
1674482700000|2023-01-23 14:05:00|2625.3|2619.3|2630.3|2624.3|2630.3|2624.3|2624|2618|130
1674483000000|2023-01-23 14:10:00|2630|2624|2635.3|2629.3|2636|2630|2626.3|2620.3|121
1674483300000|2023-01-23 14:15:00|2635.5|2629.5|2632|2626|2637.3|2631.3|2631.5|2625.5|128
1674483600000|2023-01-23 14:20:00|2632.3|2626.3|2629.5|2623.5|2632.8|2626.8|2629.3|2623.3|109
1674483900000|2023-01-23 14:25:00|2629.3|2623.3|2627.3|2621.3|2629.8|2623.8|2627.3|2621.3|71
1674484200000|2023-01-23 14:30:00|2627.5|2621.5|2630|2624|2630.3|2624.3|2624.3|2618.3|172
1674484500000|2023-01-23 14:35:00|2630.3|2624.3|2631.3|2625.3|2632.5|2626.5|2630|2624|125
1674484800000|2023-01-23 14:40:00|2630.5|2624.5|2631|2625|2632.8|2626.8|2630.3|2624.3|138
1674485100000|2023-01-23 14:45:00|2631.3|2625.3|2632|2626|2632.8|2626.8|2630.3|2624.3|96
1674485400000|2023-01-23 14:50:00|2632.3|2626.3|2637|2631|2637.8|2631.8|2632|2626|136
1674485700000|2023-01-23 14:55:00|2637.3|2631.3|2638|2632|2639.5|2633.5|2633.8|2627.8|148
1674486000000|2023-01-23 15:00:00|2637.8|2631.8|2637.5|2631.5|2640|2634|2637|2631|135
1674486300000|2023-01-23 15:05:00|2637.3|2631.3|2637.3|2631.3|2642.3|2636.3|2636.3|2630.3|161
1674486600000|2023-01-23 15:10:00|2637|2631|2640.3|2634.3|2641.8|2635.8|2637|2631|112
1674486900000|2023-01-23 15:15:00|2640.5|2634.5|2641|2635|2642|2636|2640|2634|48
1674487200000|2023-01-23 15:20:00|2640.8|2634.8|2639.3|2633.3|2643.3|2637.3|2638.3|2632.3|85
1674487500000|2023-01-23 15:25:00|2639.5|2633.5|2632.5|2626.5|2639.5|2633.5|2631.3|2625.3|79
1674487800000|2023-01-23 15:30:00|2632.8|2626.8|2628.8|2622.8|2633.5|2627.5|2627.5|2621.5|88
1674488100000|2023-01-23 15:35:00|2628.5|2622.5|2633|2627|2633|2627|2624.5|2618.5|128
1674488400000|2023-01-23 15:40:00|2632.8|2626.8|2633.3|2627.3|2634.3|2628.3|2630.5|2624.5|121
1674488700000|2023-01-23 15:45:00|2633.5|2627.5|2633.5|2627.5|2635.3|2629.3|2632.5|2626.5|119
1674489000000|2023-01-23 15:50:00|2633.8|2627.8|2638|2632|2638.5|2632.5|2633.5|2627.5|109
1674489300000|2023-01-23 15:55:00|2638.5|2632.5|2639.8|2633.8|2640.8|2634.8|2635.5|2629.5|129
1674489600000|2023-01-23 16:00:00|2640|2634|2639.5|2633.5|2640.8|2634.8|2635.8|2629.8|98
1674489900000|2023-01-23 16:05:00|2639.3|2633.3|2636.5|2630.5|2640.3|2634.3|2636|2630|115
1674490200000|2023-01-23 16:10:00|2636.8|2630.8|2636|2630|2638.5|2632.5|2635.8|2629.8|75
1674490500000|2023-01-23 16:15:00|2635.8|2629.8|2641.5|2635.5|2641.8|2635.8|2633.3|2627.3|90
1674490800000|2023-01-23 16:20:00|2641.8|2635.8|2641.3|2635.3|2642.3|2636.3|2638.5|2632.5|75
1674491100000|2023-01-23 16:25:00|2641.5|2635.5|2639.8|2633.8|2641.8|2635.8|2639|2633|53
1674491400000|2023-01-23 16:30:00|2640|2634|2639|2633|2640.8|2634.8|2635.8|2629.8|84
1674491700000|2023-01-23 16:35:00|2639.3|2633.3|2639.5|2633.5|2640.8|2634.8|2638.8|2632.8|77
1674492000000|2023-01-23 16:40:00|2639.8|2633.8|2639|2633|2641.5|2635.5|2638.3|2632.3|105
1674492300000|2023-01-23 16:45:00|2639.3|2633.3|2642|2636|2642.3|2636.3|2636.8|2630.8|96
1674492600000|2023-01-23 16:50:00|2641.8|2635.8|2639.8|2633.8|2642|2636|2639|2633|31
1674492900000|2023-01-23 16:55:00|2640|2634|2639.3|2633.3|2640|2634|2638.3|2632.3|26
1674493200000|2023-01-23 17:00:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2638.3|2632.3|29
1674493500000|2023-01-23 17:05:00|2639.3|2633.3|2636.8|2630.8|2640.5|2634.5|2636.5|2630.5|33
1674493800000|2023-01-23 17:10:00|2636.5|2630.5|2638|2632|2638.3|2632.3|2636|2630|77
1674494100000|2023-01-23 17:15:00|2638.3|2632.3|2638|2632|2638.8|2632.8|2637.8|2631.8|40
1674494400000|2023-01-23 17:20:00|2637.8|2631.8|2638.3|2632.3|2638.8|2632.8|2637.3|2631.3|20
1674494700000|2023-01-23 17:25:00|2638|2632|2637.8|2631.8|2638.5|2632.5|2637.3|2631.3|24
1674495000000|2023-01-23 17:30:00|2637.5|2631.5|2638.5|2632.5|2638.5|2632.5|2637|2631|33
1674495300000|2023-01-23 17:35:00|2638.3|2632.3|2637.8|2631.8|2638.3|2632.3|2636.8|2630.8|54
1674495600000|2023-01-23 17:40:00|2638|2632|2637.5|2631.5|2638.3|2632.3|2636.8|2630.8|36
1674495900000|2023-01-23 17:45:00|2637.3|2631.3|2638.5|2632.5|2638.5|2632.5|2636.3|2630.3|33
1674496200000|2023-01-23 17:50:00|2638|2632|2639.8|2633.8|2639.8|2633.8|2637|2631|69
1674496500000|2023-01-23 17:55:00|2640|2634|2639.8|2633.8|2640|2634|2638.8|2632.8|66
1674496800000|2023-01-23 18:00:00|2639.5|2633.5|2638.8|2632.8|2640|2634|2638.5|2632.5|100
1674497100000|2023-01-23 18:05:00|2638.5|2632.5|2640.5|2634.5|2641|2635|2638|2632|90
1674497400000|2023-01-23 18:10:00|2640.8|2634.8|2638.8|2632.8|2640.8|2634.8|2638.5|2632.5|46
1674497700000|2023-01-23 18:15:00|2638.5|2632.5|2637.5|2631.5|2639.5|2633.5|2637.1|2631.1|65
1674498000000|2023-01-23 18:20:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2635.5|2629.5|72
1674498300000|2023-01-23 18:25:00|2636.5|2630.5|2637.3|2631.3|2637.5|2631.5|2636.3|2630.3|77
1674498600000|2023-01-23 18:30:00|2636.8|2630.8|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|20
1674498900000|2023-01-23 18:35:00|2636.8|2630.8|2636.5|2630.5|2638.5|2632.5|2635.4|2629.4|58
1674499200000|2023-01-23 18:40:00|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2635.3|2629.3|86
1674499500000|2023-01-23 18:45:00|2636|2630|2636.3|2630.3|2637|2631|2635.5|2629.5|69
1674499800000|2023-01-23 18:50:00|2636.5|2630.5|2633.8|2627.8|2636.5|2630.5|2633.8|2627.8|45
1674500100000|2023-01-23 18:55:00|2634|2628|2637.3|2622.3|2638|2628|2633.3|2621.3|15
1674522000000|2023-01-24 01:00:00|2631.3|2625.3|2631.3|2625.3|2631.6|2625.6|2631.3|2625.3|4
1674522300000|2023-01-24 01:05:00|2631|2625|2632.4|2626.4|2632.4|2626.4|2628.8|2622.8|17
1674522600000|2023-01-24 01:10:00|2632.6|2626.6|2633.5|2627.5|2633.8|2627.8|2632.3|2626.3|16
1674522900000|2023-01-24 01:15:00|2633.8|2627.8|2635.5|2629.5|2635.5|2629.5|2633.8|2627.8|11
1674523200000|2023-01-24 01:20:00|2635.3|2629.3|2633.5|2627.5|2635.3|2629.3|2632.8|2626.8|17
1674523500000|2023-01-24 01:25:00|2633.8|2627.8|2633|2627|2633.8|2627.8|2632.5|2626.5|10
1674523800000|2023-01-24 01:30:00|2633.3|2627.3|2633|2627|2634|2628|2633|2627|8
1674524100000|2023-01-24 01:35:00|2633.3|2627.3|2633|2627|2633.3|2627.3|2632.8|2626.8|24
1674524400000|2023-01-24 01:40:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|29
1674524700000|2023-01-24 01:45:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2632.5|2626.5|35
1674525000000|2023-01-24 01:50:00|2633|2627|2633|2627|2633.3|2627.3|2632.5|2626.5|37
1674525300000|2023-01-24 01:55:00|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2632.8|2626.8|19
1674525600000|2023-01-24 02:00:00|2634|2628|2633.8|2627.8|2634|2628|2633|2627|26
1674525900000|2023-01-24 02:05:00|2633.5|2627.5|2634.8|2628.8|2634.8|2628.8|2631.8|2625.8|31
1674526200000|2023-01-24 02:10:00|2634.5|2628.5|2633.8|2627.8|2634.8|2628.8|2633.5|2627.5|12
1674526500000|2023-01-24 02:15:00|2634|2628|2636|2630|2636|2630|2633.8|2627.8|18
1674526800000|2023-01-24 02:20:00|2636.3|2630.3|2638.3|2632.3|2638.8|2632.8|2636|2630|19
1674527100000|2023-01-24 02:25:00|2638|2632|2636.3|2630.3|2638.3|2632.3|2636|2630|39
1674527400000|2023-01-24 02:30:00|2636.5|2630.5|2639.8|2633.8|2640|2634|2636.5|2630.5|18
1674527700000|2023-01-24 02:35:00|2640|2634|2640.5|2634.5|2640.8|2634.8|2640|2634|10
1674528000000|2023-01-24 02:40:00|2640.3|2634.3|2640.5|2634.5|2641|2635|2640.3|2634.3|10
1674528300000|2023-01-24 02:45:00|2640.8|2634.8|2639|2633|2640.8|2634.8|2638.8|2632.8|19
1674528600000|2023-01-24 02:50:00|2638.8|2632.8|2637.8|2631.8|2638.8|2632.8|2637.3|2631.3|9
1674528900000|2023-01-24 02:55:00|2638|2632|2639.3|2633.3|2639.8|2633.8|2637.8|2631.8|12
1674529200000|2023-01-24 03:00:00|2639|2633|2638.5|2632.5|2639.8|2633.8|2638.3|2632.3|15
1674529500000|2023-01-24 03:05:00|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|7
1674529800000|2023-01-24 03:10:00|2638|2632|2633.8|2627.8|2638|2632|2633.8|2627.8|17
1674530100000|2023-01-24 03:15:00|2633.5|2627.5|2634.5|2628.5|2635|2629|2633.3|2627.3|25
1674530400000|2023-01-24 03:20:00|2634.3|2628.3|2633|2627|2634.5|2628.5|2631|2625|42
1674530700000|2023-01-24 03:25:00|2633.3|2627.3|2634.3|2628.3|2635|2629|2633|2627|36
1674531000000|2023-01-24 03:30:00|2634.5|2628.5|2636.3|2630.3|2637.3|2631.3|2634.3|2628.3|23
1674531300000|2023-01-24 03:35:00|2636.5|2630.5|2636.5|2630.5|2637.5|2631.5|2636.3|2630.3|47
1674531600000|2023-01-24 03:40:00|2636.8|2630.8|2636.5|2630.5|2637.8|2631.8|2636.5|2630.5|9
1674531900000|2023-01-24 03:45:00|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2635.5|2629.5|11
1674532200000|2023-01-24 03:50:00|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|14
1674532500000|2023-01-24 03:55:00|2637|2631|2637.5|2631.5|2637.5|2631.5|2636.8|2630.8|55
1674532800000|2023-01-24 04:00:00|2637.3|2631.3|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|16
1674533100000|2023-01-24 04:05:00|2636.5|2630.5|2636|2630|2636.5|2630.5|2634.5|2628.5|30
1674533400000|2023-01-24 04:10:00|2636.3|2630.3|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|28
1674533700000|2023-01-24 04:15:00|2635|2629|2635.5|2629.5|2636.5|2630.5|2634|2628|27
1674534000000|2023-01-24 04:20:00|2635.8|2629.8|2636|2630|2636.5|2630.5|2635.8|2629.8|8
1674534300000|2023-01-24 04:25:00|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635|2629|5
1674534600000|2023-01-24 04:30:00|2635.3|2629.3|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|12
1674534900000|2023-01-24 04:35:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2633.5|2627.5|22
1674535200000|2023-01-24 04:40:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1674535500000|2023-01-24 04:45:00|2635|2629|2635|2629|2635.3|2629.3|2633.8|2627.8|59
1674535800000|2023-01-24 04:50:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2635|2629|9
1674536100000|2023-01-24 04:55:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|13
1674536400000|2023-01-24 05:00:00|2635|2629|2635.3|2629.3|2635.5|2629.5|2635|2629|4
1674536700000|2023-01-24 05:05:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635|2629|11
1674537000000|2023-01-24 05:10:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|6
1674537300000|2023-01-24 05:15:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|12
1674537600000|2023-01-24 05:20:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|4
1674537900000|2023-01-24 05:25:00|2635.5|2629.5|2638.5|2632.5|2638.8|2632.8|2635.5|2629.5|35
1674538200000|2023-01-24 05:30:00|2638.3|2632.3|2638|2632|2638.5|2632.5|2637.8|2631.8|12
1674538500000|2023-01-24 05:35:00|2637.8|2631.8|2637|2631|2637.8|2631.8|2636.8|2630.8|9
1674538800000|2023-01-24 05:40:00|2636.8|2630.8|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|7
1674539100000|2023-01-24 05:45:00|2638|2632|2637.5|2631.5|2638|2632|2637|2631|7
1674539400000|2023-01-24 05:50:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1674539700000|2023-01-24 05:55:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1674540000000|2023-01-24 06:00:00|2637.8|2631.8|2641|2635|2641|2635|2637.8|2631.8|15
1674540300000|2023-01-24 06:05:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.3|2633.3|10
1674540600000|2023-01-24 06:10:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2637.3|2631.3|14
1674540900000|2023-01-24 06:15:00|2638.8|2632.8|2638.8|2632.8|2639.8|2633.8|2638|2632|30
1674541200000|2023-01-24 06:20:00|2638.5|2632.5|2640|2634|2640|2634|2638.5|2632.5|12
1674541500000|2023-01-24 06:25:00|2640.3|2634.3|2644.3|2638.3|2644.3|2638.3|2640.3|2634.3|13
1674541800000|2023-01-24 06:30:00|2645.3|2639.3|2643|2637|2647.3|2641.3|2643|2637|27
1674542100000|2023-01-24 06:35:00|2642.8|2636.8|2644|2638|2644.5|2638.5|2642|2636|30
1674542400000|2023-01-24 06:40:00|2643.8|2637.8|2646|2640|2646|2640|2642.3|2636.3|58
1674542700000|2023-01-24 06:45:00|2645.8|2639.8|2646.8|2640.8|2647|2641|2645.3|2639.3|40
1674543000000|2023-01-24 06:50:00|2647|2641|2647|2641|2647.3|2641.3|2646.5|2640.5|18
1674543300000|2023-01-24 06:55:00|2646.8|2640.8|2645|2639|2647|2641|2643|2637|32
1674543600000|2023-01-24 07:00:00|2644.8|2638.8|2647.5|2641.5|2647.5|2641.5|2644.8|2638.8|31
1674543900000|2023-01-24 07:05:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2645.8|2639.8|29
1674544200000|2023-01-24 07:10:00|2646|2640|2647|2641|2647.3|2641.3|2645|2639|27
1674544500000|2023-01-24 07:15:00|2646.8|2640.8|2647.5|2641.5|2647.5|2641.5|2646.3|2640.3|36
1674544800000|2023-01-24 07:20:00|2647.3|2641.3|2650.8|2644.8|2651.5|2645.5|2646.5|2640.5|47
1674545100000|2023-01-24 07:25:00|2651|2645|2649.5|2643.5|2652.5|2646.5|2649|2643|51
1674545400000|2023-01-24 07:30:00|2649.8|2643.8|2651.5|2645.5|2652|2646|2649.3|2643.3|16
1674545700000|2023-01-24 07:35:00|2651.3|2645.3|2651.5|2645.5|2652|2646|2650|2644|21
1674546000000|2023-01-24 07:40:00|2651.3|2645.3|2648.5|2642.5|2651.3|2645.3|2648.5|2642.5|21
1674546300000|2023-01-24 07:45:00|2647.5|2641.5|2655|2649|2655.1|2649.1|2647.5|2641.5|42
1674546600000|2023-01-24 07:50:00|2655.8|2649.8|2656.5|2650.5|2658.8|2652.8|2655.3|2649.3|88
1674546900000|2023-01-24 07:55:00|2657|2651|2661.9|2655.9|2661.9|2655.9|2655.3|2649.3|104
1674547200000|2023-01-24 08:00:00|2663|2657|2652.3|2646.3|2663.4|2657.4|2652.3|2646.3|99
1674547500000|2023-01-24 08:05:00|2652|2646|2647.8|2641.8|2652|2646|2647|2641|94
1674547800000|2023-01-24 08:10:00|2648|2642|2643.1|2637.1|2651|2645|2642.8|2636.8|102
1674548100000|2023-01-24 08:15:00|2644|2638|2644.3|2638.3|2644.8|2638.8|2641.3|2635.3|72
1674548400000|2023-01-24 08:20:00|2644.5|2638.5|2648.4|2642.4|2651|2645|2644|2638|80
1674548700000|2023-01-24 08:25:00|2648.3|2642.3|2641.5|2635.5|2648.3|2642.3|2641.3|2635.3|108
1674549000000|2023-01-24 08:30:00|2641|2635|2639.6|2633.6|2642.8|2636.8|2633.3|2627.3|135
1674549300000|2023-01-24 08:35:00|2639.9|2633.9|2643|2637|2643.3|2637.3|2639.3|2633.3|52
1674549600000|2023-01-24 08:40:00|2643.3|2637.3|2645|2639|2646|2640|2640.5|2634.5|76
1674549900000|2023-01-24 08:45:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2640.5|2634.5|50
1674550200000|2023-01-24 08:50:00|2644.5|2638.5|2643.3|2637.3|2647.3|2641.3|2641|2635|50
1674550500000|2023-01-24 08:55:00|2643|2637|2642.3|2636.3|2643|2637|2640.8|2634.8|37
1674550800000|2023-01-24 09:00:00|2642.5|2636.5|2645|2639|2645.8|2639.8|2640.8|2634.8|107
1674551100000|2023-01-24 09:05:00|2645.3|2639.3|2646.8|2640.8|2648.3|2642.3|2645|2639|61
1674551400000|2023-01-24 09:10:00|2646.5|2640.5|2643|2637|2647.8|2641.8|2641.8|2635.8|67
1674551700000|2023-01-24 09:15:00|2643.3|2637.3|2642.8|2636.8|2645|2639|2642.3|2636.3|59
1674552000000|2023-01-24 09:20:00|2643|2637|2638.8|2632.8|2643|2637|2638.8|2632.8|32
1674552300000|2023-01-24 09:25:00|2639|2633|2636.5|2630.5|2639.8|2633.8|2636.5|2630.5|46
1674552600000|2023-01-24 09:30:00|2636.3|2630.3|2634|2628|2636.5|2630.5|2633.3|2627.3|77
1674552900000|2023-01-24 09:35:00|2634.3|2628.3|2638.3|2632.3|2640.8|2634.8|2634.3|2628.3|79
1674553200000|2023-01-24 09:40:00|2638|2632|2632.5|2626.5|2639|2633|2632.5|2626.5|60
1674553500000|2023-01-24 09:45:00|2632.3|2626.3|2634.5|2628.5|2637.3|2631.3|2632.3|2626.3|64
1674553800000|2023-01-24 09:50:00|2634.8|2628.8|2637.3|2631.3|2638.5|2632.5|2634.8|2628.8|69
1674554100000|2023-01-24 09:55:00|2637|2631|2638.8|2632.8|2639.8|2633.8|2635.3|2629.3|86
1674554400000|2023-01-24 10:00:00|2639|2633|2636|2630|2639.8|2633.8|2635.8|2629.8|61
1674554700000|2023-01-24 10:05:00|2636.3|2630.3|2637|2631|2638.5|2632.5|2636|2630|54
1674555000000|2023-01-24 10:10:00|2636.5|2630.5|2636.3|2630.3|2636.8|2630.8|2635.5|2629.5|15
1674555300000|2023-01-24 10:15:00|2636.5|2630.5|2638.3|2632.3|2640|2634|2636.5|2630.5|87
1674555600000|2023-01-24 10:20:00|2638.5|2632.5|2636.8|2630.8|2638.8|2632.8|2636.5|2630.5|50
1674555900000|2023-01-24 10:25:00|2636.5|2630.5|2640|2634|2641|2635|2636.5|2630.5|37
1674556200000|2023-01-24 10:30:00|2639.8|2633.8|2640.5|2634.5|2641|2635|2639.3|2633.3|24
1674556500000|2023-01-24 10:35:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2639.5|2633.5|59
1674556800000|2023-01-24 10:40:00|2640|2634|2641.8|2635.8|2642.5|2636.5|2639.3|2633.3|47
1674557100000|2023-01-24 10:45:00|2641.5|2635.5|2645.5|2639.5|2646.3|2640.3|2641.3|2635.3|43
1674557400000|2023-01-24 10:50:00|2645.3|2639.3|2642.5|2636.5|2645.8|2639.8|2641.8|2635.8|27
1674557700000|2023-01-24 10:55:00|2642.3|2636.3|2639|2633|2642.8|2636.8|2639|2633|46
1674558000000|2023-01-24 11:00:00|2638.8|2632.8|2637.8|2631.8|2638.8|2632.8|2633.8|2627.8|50
1674558300000|2023-01-24 11:05:00|2638|2632|2636.5|2630.5|2638.3|2632.3|2635.5|2629.5|18
1674558600000|2023-01-24 11:10:00|2636.8|2630.8|2634.8|2628.8|2637.5|2631.5|2634|2628|41
1674558900000|2023-01-24 11:15:00|2634.5|2628.5|2632.3|2626.3|2634.5|2628.5|2632|2626|37
1674559200000|2023-01-24 11:20:00|2632|2626|2631.8|2625.8|2633.3|2627.3|2629.3|2623.3|49
1674559500000|2023-01-24 11:25:00|2632.3|2626.3|2627.3|2621.3|2632.5|2626.5|2627.3|2621.3|35
1674559800000|2023-01-24 11:30:00|2627|2621|2628.3|2622.3|2630|2624|2626.3|2620.3|53
1674560100000|2023-01-24 11:35:00|2628.5|2622.5|2632.8|2626.8|2632.8|2626.8|2628.5|2622.5|41
1674560400000|2023-01-24 11:40:00|2633|2627|2633.3|2627.3|2635|2629|2632.8|2626.8|35
1674560700000|2023-01-24 11:45:00|2633.5|2627.5|2633.5|2627.5|2636.5|2630.5|2632.8|2626.8|56
1674561000000|2023-01-24 11:50:00|2633.8|2627.8|2633.5|2627.5|2635|2629|2632.8|2626.8|41
1674561300000|2023-01-24 11:55:00|2633.3|2627.3|2628.5|2622.5|2633.5|2627.5|2628.3|2622.3|54
1674561600000|2023-01-24 12:00:00|2628.8|2622.8|2629.3|2623.3|2629.8|2623.8|2627.8|2621.8|47
1674561900000|2023-01-24 12:05:00|2629.5|2623.5|2632|2626|2633|2627|2629.5|2623.5|54
1674562200000|2023-01-24 12:10:00|2632.3|2626.3|2630.3|2624.3|2632.3|2626.3|2629.5|2623.5|46
1674562500000|2023-01-24 12:15:00|2630|2624|2630|2624|2631|2625|2629.5|2623.5|24
1674562800000|2023-01-24 12:20:00|2630.3|2624.3|2629.5|2623.5|2630.8|2624.8|2628.3|2622.3|34
1674563100000|2023-01-24 12:25:00|2629.3|2623.3|2628.3|2622.3|2629.5|2623.5|2627.3|2621.3|38
1674563400000|2023-01-24 12:30:00|2628.8|2622.8|2628.5|2622.5|2629.5|2623.5|2627.5|2621.5|59
1674563700000|2023-01-24 12:35:00|2628.8|2622.8|2633.3|2627.3|2634.8|2628.8|2628.5|2622.5|84
1674564000000|2023-01-24 12:40:00|2633.5|2627.5|2635.5|2629.5|2636|2630|2633|2627|72
1674564300000|2023-01-24 12:45:00|2635.3|2629.3|2631.8|2625.8|2635.5|2629.5|2630.5|2624.5|50
1674564600000|2023-01-24 12:50:00|2631.5|2625.5|2633.5|2627.5|2634.8|2628.8|2631.5|2625.5|60
1674564900000|2023-01-24 12:55:00|2633.8|2627.8|2630.3|2624.3|2638.9|2632.9|2627.6|2621.6|104
1674565200000|2023-01-24 13:00:00|2630.4|2624.4|2634.8|2628.8|2635|2629|2628.8|2622.8|97
1674565500000|2023-01-24 13:05:00|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2632.5|2626.5|51
1674565800000|2023-01-24 13:10:00|2634.3|2628.3|2631.3|2625.3|2634.3|2628.3|2631|2625|84
1674566100000|2023-01-24 13:15:00|2630.8|2624.8|2628.5|2622.5|2633|2627|2628.3|2622.3|64
1674566400000|2023-01-24 13:20:00|2628.8|2622.8|2628|2622|2630.5|2624.5|2627.8|2621.8|94
1674566700000|2023-01-24 13:25:00|2627.8|2621.8|2628|2622|2630.3|2624.3|2627.5|2621.5|57
1674567000000|2023-01-24 13:30:00|2628.3|2622.3|2628.8|2622.8|2630.5|2624.5|2627.3|2621.3|129
1674567300000|2023-01-24 13:35:00|2629|2623|2628.5|2622.5|2629.8|2623.8|2626.5|2620.5|75
1674567600000|2023-01-24 13:40:00|2628.8|2622.8|2628.5|2622.5|2630.3|2624.3|2628.3|2622.3|100
1674567900000|2023-01-24 13:45:00|2628.8|2622.8|2628.5|2622.5|2629|2623|2626.8|2620.8|44
1674568200000|2023-01-24 13:50:00|2628.8|2622.8|2628.3|2622.3|2629|2623|2627.5|2621.5|58
1674568500000|2023-01-24 13:55:00|2628.5|2622.5|2630|2624|2630.8|2624.8|2627.3|2621.3|65
1674568800000|2023-01-24 14:00:00|2630.3|2624.3|2634.5|2628.5|2634.5|2628.5|2629.3|2623.3|49
1674569100000|2023-01-24 14:05:00|2634.8|2628.8|2631|2625|2635.5|2629.5|2631|2625|84
1674569400000|2023-01-24 14:10:00|2630.8|2624.8|2629|2623|2631|2625|2628.5|2622.5|58
1674569700000|2023-01-24 14:15:00|2629.3|2623.3|2630|2624|2630.8|2624.8|2628.5|2622.5|63
1674570000000|2023-01-24 14:20:00|2629.8|2623.8|2628.3|2622.3|2630.8|2624.8|2628.3|2622.3|65
1674570300000|2023-01-24 14:25:00|2628.5|2622.5|2628|2622|2629.8|2623.8|2627.8|2621.8|60
1674570600000|2023-01-24 14:30:00|2628.3|2622.3|2629.5|2623.5|2630.5|2624.5|2627.3|2621.3|86
1674570900000|2023-01-24 14:35:00|2629.3|2623.3|2636.5|2630.5|2636.8|2630.8|2629.3|2623.3|153
1674571200000|2023-01-24 14:40:00|2636.8|2630.8|2636.8|2630.8|2640.5|2634.5|2636.5|2630.5|117
1674571500000|2023-01-24 14:45:00|2636.3|2630.3|2638.5|2632.5|2640.5|2634.5|2632.8|2626.8|147
1674571800000|2023-01-24 14:50:00|2638.8|2632.8|2644.5|2638.5|2646|2640|2636.8|2630.8|95
1674572100000|2023-01-24 14:55:00|2644.3|2638.3|2632.3|2626.3|2644.3|2638.3|2632.3|2626.3|187
1674572400000|2023-01-24 15:00:00|2632.1|2626.1|2639.3|2633.3|2640.5|2634.5|2631.3|2625.3|183
1674572700000|2023-01-24 15:05:00|2639|2633|2637.8|2631.8|2640|2634|2632.5|2626.5|154
1674573000000|2023-01-24 15:10:00|2638.8|2632.8|2643.3|2637.3|2644|2638|2636.8|2630.8|121
1674573300000|2023-01-24 15:15:00|2643.5|2637.5|2641|2635|2646.3|2640.3|2640|2634|132
1674573600000|2023-01-24 15:20:00|2641.3|2635.3|2640.8|2634.8|2644.8|2638.8|2640.5|2634.5|100
1674573900000|2023-01-24 15:25:00|2641.3|2635.3|2642.8|2636.8|2644.8|2638.8|2640.8|2634.8|78
1674574200000|2023-01-24 15:30:00|2644|2638|2644.3|2638.3|2645.3|2639.3|2640.3|2634.3|136
1674574500000|2023-01-24 15:35:00|2644.8|2638.8|2647.3|2641.3|2648.5|2642.5|2641.5|2635.5|115
1674574800000|2023-01-24 15:40:00|2646.8|2640.8|2654.3|2648.3|2654.8|2648.8|2646|2640|142
1674575100000|2023-01-24 15:45:00|2654.5|2648.5|2653.3|2647.3|2656.3|2650.3|2651.8|2645.8|136
1674575400000|2023-01-24 15:50:00|2653|2647|2653.5|2647.5|2656|2650|2651.5|2645.5|108
1674575700000|2023-01-24 15:55:00|2653.3|2647.3|2646.8|2640.8|2656.8|2650.8|2646.3|2640.3|136
1674576000000|2023-01-24 16:00:00|2647.3|2641.3|2646.8|2640.8|2647.8|2641.8|2644.5|2638.5|133
1674576300000|2023-01-24 16:05:00|2646.5|2640.5|2651.8|2645.8|2652.3|2646.3|2644.5|2638.5|96
1674576600000|2023-01-24 16:10:00|2651.5|2645.5|2651|2645|2652.3|2646.3|2649.5|2643.5|70
1674576900000|2023-01-24 16:15:00|2651.3|2645.3|2647.8|2641.8|2652|2646|2646.8|2640.8|100
1674577200000|2023-01-24 16:20:00|2647.5|2641.5|2650|2644|2654.5|2648.5|2647.5|2641.5|124
1674577500000|2023-01-24 16:25:00|2649.8|2643.8|2652.5|2646.5|2654|2648|2648.3|2642.3|116
1674577800000|2023-01-24 16:30:00|2652.3|2646.3|2650|2644|2657.8|2651.8|2650|2644|170
1674578100000|2023-01-24 16:35:00|2650.5|2644.5|2652.8|2646.8|2652.8|2646.8|2650.5|2644.5|58
1674578400000|2023-01-24 16:40:00|2653|2647|2651.3|2645.3|2653|2647|2648.8|2642.8|60
1674578700000|2023-01-24 16:45:00|2651|2645|2647.5|2641.5|2651|2645|2647.3|2641.3|87
1674579000000|2023-01-24 16:50:00|2646.8|2640.8|2645|2639|2646.8|2640.8|2643.8|2637.8|49
1674579300000|2023-01-24 16:55:00|2644.8|2638.8|2647|2641|2647.8|2641.8|2644.8|2638.8|71
1674579600000|2023-01-24 17:00:00|2647.3|2641.3|2647.3|2641.3|2648|2642|2646.5|2640.5|103
1674579900000|2023-01-24 17:05:00|2647.5|2641.5|2648.5|2642.5|2649|2643|2647.3|2641.3|54
1674580200000|2023-01-24 17:10:00|2648.3|2642.3|2648.3|2642.3|2648.8|2642.8|2648|2642|19
1674580500000|2023-01-24 17:15:00|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648|2642|55
1674580800000|2023-01-24 17:20:00|2648.3|2642.3|2653.5|2647.5|2653.8|2647.8|2648|2642|60
1674581100000|2023-01-24 17:25:00|2653.8|2647.8|2659.5|2653.5|2662.5|2656.5|2653.8|2647.8|89
1674581400000|2023-01-24 17:30:00|2659.8|2653.8|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|10
1674581700000|2023-01-24 17:35:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2657|2651|65
1674582000000|2023-01-24 17:40:00|2659|2653|2656.3|2650.3|2659|2653|2655.8|2649.8|57
1674582300000|2023-01-24 17:45:00|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.3|2650.3|20
1674582600000|2023-01-24 17:50:00|2656.3|2650.3|2655.8|2649.8|2656.5|2650.5|2655.3|2649.3|40
1674582900000|2023-01-24 17:55:00|2656|2650|2658|2652|2658.5|2652.5|2655|2649|87
1674583200000|2023-01-24 18:00:00|2657.8|2651.8|2658.8|2652.8|2658.8|2652.8|2657.8|2651.8|43
1674583500000|2023-01-24 18:05:00|2658.5|2652.5|2659.3|2653.3|2659.5|2653.5|2658.5|2652.5|42
1674583800000|2023-01-24 18:10:00|2659.5|2653.5|2661.5|2655.5|2661.8|2655.8|2659.5|2653.5|19
1674584100000|2023-01-24 18:15:00|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2660.5|2654.5|16
1674584400000|2023-01-24 18:20:00|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2660|2654|12
1674584700000|2023-01-24 18:25:00|2661|2655|2662|2656|2662|2656|2661|2655|25
1674585000000|2023-01-24 18:30:00|2662.3|2656.3|2662.8|2656.8|2664|2658|2662.3|2656.3|14
1674585300000|2023-01-24 18:35:00|2662.5|2656.5|2665.3|2659.3|2665.3|2659.3|2661.8|2655.8|13
1674585600000|2023-01-24 18:40:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2664.5|2658.5|16
1674585900000|2023-01-24 18:45:00|2665.5|2659.5|2664|2658|2665.5|2659.5|2664|2658|28
1674586200000|2023-01-24 18:50:00|2663.8|2657.8|2665.5|2659.5|2666.5|2660.5|2663.8|2657.8|42
1674586500000|2023-01-24 18:55:00|2665|2659|2666.3|2651.3|2670.3|2659.5|2665|2651.3|10
1674608400000|2023-01-25 01:00:00|2659|2653|2661.6|2655.6|2662.1|2656.1|2658.1|2652.1|21
1674608700000|2023-01-25 01:05:00|2661.9|2655.9|2661.3|2655.3|2664.3|2658.3|2661.3|2655.3|31
1674609000000|2023-01-25 01:10:00|2660.8|2654.8|2662|2656|2662.4|2656.4|2658.8|2652.8|31
1674609300000|2023-01-25 01:15:00|2661.8|2655.8|2665.5|2659.5|2665.5|2659.5|2661.8|2655.8|10
1674609600000|2023-01-25 01:20:00|2665.3|2659.3|2663|2657|2665.3|2659.3|2663|2657|12
1674609900000|2023-01-25 01:25:00|2662.8|2656.8|2658|2652|2662.8|2656.8|2658|2652|31
1674610200000|2023-01-25 01:30:00|2658.3|2652.3|2656.5|2650.5|2658.3|2652.3|2654.8|2648.8|46
1674610500000|2023-01-25 01:35:00|2656.3|2650.3|2658|2652|2658|2652|2656.3|2650.3|46
1674610800000|2023-01-25 01:40:00|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.5|2651.5|19
1674611100000|2023-01-25 01:45:00|2657.8|2651.8|2657.8|2651.8|2658.3|2652.3|2656.8|2650.8|30
1674611400000|2023-01-25 01:50:00|2658|2652|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|8
1674611700000|2023-01-25 01:55:00|2658|2652|2661.5|2655.5|2661.8|2655.8|2658|2652|18
1674612000000|2023-01-25 02:00:00|2661.8|2655.8|2658|2652|2663.8|2657.8|2657.8|2651.8|44
1674612300000|2023-01-25 02:05:00|2657.8|2651.8|2658|2652|2658|2652|2657.3|2651.3|16
1674612600000|2023-01-25 02:10:00|2658.3|2652.3|2658.8|2652.8|2659|2653|2658|2652|22
1674612900000|2023-01-25 02:15:00|2659|2653|2660.5|2654.5|2660.5|2654.5|2659|2653|5
1674613200000|2023-01-25 02:20:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2659.5|2653.5|13
1674613500000|2023-01-25 02:25:00|2660|2654|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|5
1674613800000|2023-01-25 02:30:00|2660.3|2654.3|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|4
1674614100000|2023-01-25 02:35:00|2660|2654|2658.8|2652.8|2660.5|2654.5|2658.8|2652.8|10
1674614400000|2023-01-25 02:40:00|2658.5|2652.5|2658|2652|2658.5|2652.5|2657.8|2651.8|5
1674614700000|2023-01-25 02:45:00|2658.3|2652.3|2657|2651|2659|2653|2657|2651|12
1674615000000|2023-01-25 02:50:00|2656.8|2650.8|2656|2650|2656.8|2650.8|2655.3|2649.3|13
1674615300000|2023-01-25 02:55:00|2656.5|2650.5|2653.8|2647.8|2656.5|2650.5|2653.8|2647.8|9
1674615600000|2023-01-25 03:00:00|2653.5|2647.5|2655|2649|2655.5|2649.5|2653.5|2647.5|24
1674615900000|2023-01-25 03:05:00|2654.8|2648.8|2653.8|2647.8|2655.5|2649.5|2652|2646|51
1674616200000|2023-01-25 03:10:00|2654|2648|2653.8|2647.8|2654.8|2648.8|2653.3|2647.3|46
1674616500000|2023-01-25 03:15:00|2653.5|2647.5|2655.5|2649.5|2655.5|2649.5|2651.5|2645.5|40
1674616800000|2023-01-25 03:20:00|2655.3|2649.3|2654|2648|2655.5|2649.5|2654|2648|24
1674617100000|2023-01-25 03:25:00|2654.3|2648.3|2654.3|2648.3|2654.5|2648.5|2653.8|2647.8|13
1674617400000|2023-01-25 03:30:00|2654|2648|2653.8|2647.8|2655.5|2649.5|2653.8|2647.8|13
1674617700000|2023-01-25 03:35:00|2654|2648|2653.5|2647.5|2654.3|2648.3|2652.3|2646.3|20
1674618000000|2023-01-25 03:40:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653|2647|16
1674618300000|2023-01-25 03:45:00|2654|2648|2653.5|2647.5|2654|2648|2653|2647|20
1674618600000|2023-01-25 03:50:00|2653.3|2647.3|2651.8|2645.8|2653.3|2647.3|2651.8|2645.8|7
1674618900000|2023-01-25 03:55:00|2652|2646|2654.3|2648.3|2654.3|2648.3|2652|2646|18
1674619200000|2023-01-25 04:00:00|2654.5|2648.5|2654.8|2648.8|2655.3|2649.3|2654.3|2648.3|18
1674619500000|2023-01-25 04:05:00|2655|2649|2656.5|2650.5|2656.5|2650.5|2655|2649|26
1674619800000|2023-01-25 04:10:00|2656.3|2650.3|2656|2650|2656.5|2650.5|2655.8|2649.8|19
1674620100000|2023-01-25 04:15:00|2656.3|2650.3|2656.5|2650.5|2657.3|2651.3|2655.8|2649.8|33
1674620400000|2023-01-25 04:20:00|2656.3|2650.3|2656.8|2650.8|2657|2651|2656|2650|25
1674620700000|2023-01-25 04:25:00|2656.5|2650.5|2657|2651|2658.3|2652.3|2656|2650|25
1674621000000|2023-01-25 04:30:00|2656.8|2650.8|2655.3|2649.3|2656.8|2650.8|2655.3|2649.3|40
1674621300000|2023-01-25 04:35:00|2655|2649|2653.5|2647.5|2655|2649|2653.5|2647.5|27
1674621600000|2023-01-25 04:40:00|2653.8|2647.8|2653.5|2647.5|2654|2648|2653.5|2647.5|11
1674621900000|2023-01-25 04:45:00|2653.8|2647.8|2653.8|2647.8|2655.3|2649.3|2653.3|2647.3|15
1674622200000|2023-01-25 04:50:00|2654|2648|2654.8|2648.8|2655.3|2649.3|2654|2648|10
1674622500000|2023-01-25 04:55:00|2655|2649|2657.8|2651.8|2658.3|2652.3|2654.8|2648.8|26
1674622800000|2023-01-25 05:00:00|2657.5|2651.5|2658.5|2652.5|2659|2653|2657.3|2651.3|29
1674623100000|2023-01-25 05:05:00|2658.3|2652.3|2661|2655|2661|2655|2658.3|2652.3|18
1674623400000|2023-01-25 05:10:00|2661.3|2655.3|2661.3|2655.3|2661.8|2655.8|2660.8|2654.8|33
1674623700000|2023-01-25 05:15:00|2661.5|2655.5|2660.8|2654.8|2661.5|2655.5|2660.8|2654.8|6
1674624000000|2023-01-25 05:20:00|2660.5|2654.5|2660.8|2654.8|2661|2655|2660.5|2654.5|4
1674624300000|2023-01-25 05:25:00|2661|2655|2661.3|2655.3|2661.5|2655.5|2661|2655|6
1674624600000|2023-01-25 05:30:00|2661|2655|2658.3|2652.3|2661|2655|2657.8|2651.8|14
1674624900000|2023-01-25 05:35:00|2658|2652|2659|2653|2659.8|2653.8|2657.8|2651.8|14
1674625200000|2023-01-25 05:40:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|9
1674625500000|2023-01-25 05:45:00|2658.8|2652.8|2660.5|2654.5|2661|2655|2658.8|2652.8|8
1674625800000|2023-01-25 05:50:00|2660.3|2654.3|2660.8|2654.8|2660.8|2654.8|2659.3|2653.3|10
1674626100000|2023-01-25 05:55:00|2661|2655|2662|2656|2662.3|2656.3|2661|2655|14
1674626400000|2023-01-25 06:00:00|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2660.8|2654.8|11
1674626700000|2023-01-25 06:05:00|2661.5|2655.5|2661.5|2655.5|2662.3|2656.3|2661.3|2655.3|12
1674627000000|2023-01-25 06:10:00|2661.8|2655.8|2658|2652|2661.8|2655.8|2656.3|2650.3|38
1674627300000|2023-01-25 06:15:00|2658.3|2652.3|2656.3|2650.3|2659.8|2653.8|2656|2650|50
1674627600000|2023-01-25 06:20:00|2656|2650|2659.5|2653.5|2660.3|2654.3|2656|2650|57
1674627900000|2023-01-25 06:25:00|2659.8|2653.8|2659.3|2653.3|2660|2654|2659|2653|25
1674628200000|2023-01-25 06:30:00|2659|2653|2660.3|2654.3|2660.5|2654.5|2657.8|2651.8|27
1674628500000|2023-01-25 06:35:00|2660|2654|2659.3|2653.3|2661.8|2655.8|2658.5|2652.5|32
1674628800000|2023-01-25 06:40:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2659|2653|30
1674629100000|2023-01-25 06:45:00|2660|2654|2659.3|2653.3|2660.8|2654.8|2659.3|2653.3|19
1674629400000|2023-01-25 06:50:00|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2658.5|2652.5|31
1674629700000|2023-01-25 06:55:00|2659.3|2653.3|2659.8|2653.8|2660.5|2654.5|2658.5|2652.5|55
1674630000000|2023-01-25 07:00:00|2659.3|2653.3|2659.3|2653.3|2659.8|2653.8|2658.3|2652.3|27
1674630300000|2023-01-25 07:05:00|2659.5|2653.5|2661.3|2655.3|2661.8|2655.8|2659|2653|25
1674630600000|2023-01-25 07:10:00|2661.5|2655.5|2661|2655|2661.8|2655.8|2660.8|2654.8|19
1674630900000|2023-01-25 07:15:00|2661.3|2655.3|2663.5|2657.5|2663.5|2657.5|2661|2655|29
1674631200000|2023-01-25 07:20:00|2663.8|2657.8|2664|2658|2664.3|2658.3|2663.5|2657.5|16
1674631500000|2023-01-25 07:25:00|2664.8|2658.8|2662.3|2656.3|2665.3|2659.3|2661.8|2655.8|43
1674631800000|2023-01-25 07:30:00|2662.5|2656.5|2656|2650|2662.8|2656.8|2655.5|2649.5|62
1674632100000|2023-01-25 07:35:00|2656.3|2650.3|2657.3|2651.3|2659.8|2653.8|2656.3|2650.3|46
1674632400000|2023-01-25 07:40:00|2657|2651|2658.5|2652.5|2659|2653|2657|2651|31
1674632700000|2023-01-25 07:45:00|2658.3|2652.3|2657.5|2651.5|2660.5|2654.5|2657|2651|61
1674633000000|2023-01-25 07:50:00|2657.3|2651.3|2656.8|2650.8|2657.8|2651.8|2653|2647|94
1674633300000|2023-01-25 07:55:00|2657.3|2651.3|2657.5|2651.5|2661|2655|2656|2650|92
1674633600000|2023-01-25 08:00:00|2657.3|2651.3|2659.8|2653.8|2661.3|2655.3|2655.5|2649.5|71
1674633900000|2023-01-25 08:05:00|2659.5|2653.5|2661.3|2655.3|2661.3|2655.3|2658.3|2652.3|64
1674634200000|2023-01-25 08:10:00|2661.5|2655.5|2657.5|2651.5|2661.5|2655.5|2655.8|2649.8|70
1674634500000|2023-01-25 08:15:00|2657.3|2651.3|2651.5|2645.5|2657.3|2651.3|2650.4|2644.4|67
1674634800000|2023-01-25 08:20:00|2651.3|2645.3|2654|2648|2654.5|2648.5|2651.3|2645.3|30
1674635100000|2023-01-25 08:25:00|2654.3|2648.3|2656|2650|2656|2650|2653.5|2647.5|55
1674635400000|2023-01-25 08:30:00|2655.8|2649.8|2657.3|2651.3|2659.3|2653.3|2654.8|2648.8|42
1674635700000|2023-01-25 08:35:00|2657.5|2651.5|2652.9|2646.9|2658.8|2652.8|2652.1|2646.1|47
1674636000000|2023-01-25 08:40:00|2652.8|2646.8|2648.3|2642.3|2652.8|2646.8|2648.3|2642.3|23
1674636300000|2023-01-25 08:45:00|2648|2642|2643.3|2637.3|2648.5|2642.5|2643|2637|58
1674636600000|2023-01-25 08:50:00|2643.5|2637.5|2644.8|2638.8|2645.8|2639.8|2643.3|2637.3|40
1674636900000|2023-01-25 08:55:00|2644.5|2638.5|2642.8|2636.8|2645|2639|2640.8|2634.8|48
1674637200000|2023-01-25 09:00:00|2642.5|2636.5|2637.8|2631.8|2643|2637|2636.5|2630.5|81
1674637500000|2023-01-25 09:05:00|2637.5|2631.5|2635.3|2629.3|2640.3|2634.3|2633.8|2627.8|111
1674637800000|2023-01-25 09:10:00|2635|2629|2641.3|2635.3|2643.3|2637.3|2635|2629|77
1674638100000|2023-01-25 09:15:00|2641.5|2635.5|2639.5|2633.5|2641.5|2635.5|2639.3|2633.3|68
1674638400000|2023-01-25 09:20:00|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|9
1674638700000|2023-01-25 09:25:00|2640|2634|2640.8|2634.8|2643|2637|2639.8|2633.8|62
1674639000000|2023-01-25 09:30:00|2641|2635|2642.5|2636.5|2647.3|2641.3|2641|2635|71
1674639300000|2023-01-25 09:35:00|2642.8|2636.8|2644.8|2638.8|2645.3|2639.3|2641.5|2635.5|54
1674639600000|2023-01-25 09:40:00|2644.5|2638.5|2644.5|2638.5|2645.8|2639.8|2643.5|2637.5|59
1674639900000|2023-01-25 09:45:00|2645|2639|2641.5|2635.5|2645.3|2639.3|2641.3|2635.3|50
1674640200000|2023-01-25 09:50:00|2641.3|2635.3|2631.8|2625.8|2641.3|2635.3|2631.5|2625.5|99
1674640500000|2023-01-25 09:55:00|2630.5|2624.5|2632.5|2626.5|2633|2627|2627|2621|105
1674640800000|2023-01-25 10:00:00|2632.3|2626.3|2637.3|2631.3|2638.3|2632.3|2632.3|2626.3|62
1674641100000|2023-01-25 10:05:00|2637.5|2631.5|2634.3|2628.3|2638.3|2632.3|2634.3|2628.3|57
1674641400000|2023-01-25 10:10:00|2634|2628|2633.8|2627.8|2636.3|2630.3|2633|2627|41
1674641700000|2023-01-25 10:15:00|2633.5|2627.5|2634.8|2628.8|2636.3|2630.3|2632.5|2626.5|62
1674642000000|2023-01-25 10:20:00|2635|2629|2635.8|2629.8|2638|2632|2635|2629|44
1674642300000|2023-01-25 10:25:00|2636|2630|2637.8|2631.8|2639|2633|2636|2630|39
1674642600000|2023-01-25 10:30:00|2638|2632|2640.8|2634.8|2642.8|2636.8|2636.3|2630.3|55
1674642900000|2023-01-25 10:35:00|2641|2635|2640.3|2634.3|2642|2636|2640.3|2634.3|48
1674643200000|2023-01-25 10:40:00|2640|2634|2638|2632|2640.5|2634.5|2637|2631|21
1674643500000|2023-01-25 10:45:00|2638.3|2632.3|2637.5|2631.5|2639.3|2633.3|2636.3|2630.3|29
1674643800000|2023-01-25 10:50:00|2637.8|2631.8|2635|2629|2639.3|2633.3|2634.5|2628.5|38
1674644100000|2023-01-25 10:55:00|2634.8|2628.8|2632.5|2626.5|2635.3|2629.3|2632|2626|48
1674644400000|2023-01-25 11:00:00|2632.3|2626.3|2631.8|2625.8|2634|2628|2631.8|2625.8|31
1674644700000|2023-01-25 11:05:00|2631.5|2625.5|2634|2628|2634|2628|2631|2625|75
1674645000000|2023-01-25 11:10:00|2633.5|2627.5|2631.8|2625.8|2635.5|2629.5|2630.5|2624.5|56
1674645300000|2023-01-25 11:15:00|2631.5|2625.5|2631.8|2625.8|2634.5|2628.5|2631.5|2625.5|46
1674645600000|2023-01-25 11:20:00|2631.5|2625.5|2631.8|2625.8|2632.3|2626.3|2630.8|2624.8|49
1674645900000|2023-01-25 11:25:00|2631.5|2625.5|2629.5|2623.5|2632.3|2626.3|2629.5|2623.5|44
1674646200000|2023-01-25 11:30:00|2629.3|2623.3|2630|2624|2630.3|2624.3|2628.5|2622.5|39
1674646500000|2023-01-25 11:35:00|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|48
1674646800000|2023-01-25 11:40:00|2630|2624|2632.3|2626.3|2632.3|2626.3|2629.8|2623.8|41
1674647100000|2023-01-25 11:45:00|2632.8|2626.8|2632|2626|2632.8|2626.8|2631|2625|33
1674647400000|2023-01-25 11:50:00|2632.3|2626.3|2633|2627|2633.8|2627.8|2631.5|2625.5|32
1674647700000|2023-01-25 11:55:00|2633.3|2627.3|2633.8|2627.8|2636|2630|2633.3|2627.3|104
1674648000000|2023-01-25 12:00:00|2633.5|2627.5|2633|2627|2634|2628|2633|2627|23
1674648300000|2023-01-25 12:05:00|2633.3|2627.3|2633|2627|2633.8|2627.8|2632.5|2626.5|21
1674648600000|2023-01-25 12:10:00|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|30
1674648900000|2023-01-25 12:15:00|2634|2628|2636.8|2630.8|2637|2631|2633.5|2627.5|53
1674649200000|2023-01-25 12:20:00|2637|2631|2635.3|2629.3|2637|2631|2634.5|2628.5|62
1674649500000|2023-01-25 12:25:00|2635.5|2629.5|2635.3|2629.3|2636.5|2630.5|2634.3|2628.3|55
1674649800000|2023-01-25 12:30:00|2635|2629|2636.3|2630.3|2636.8|2630.8|2635|2629|92
1674650100000|2023-01-25 12:35:00|2636.5|2630.5|2637.5|2631.5|2638.3|2632.3|2636.3|2630.3|43
1674650400000|2023-01-25 12:40:00|2637.3|2631.3|2638.8|2632.8|2640|2634|2636.8|2630.8|47
1674650700000|2023-01-25 12:45:00|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639|2633|14
1674651000000|2023-01-25 12:50:00|2639.5|2633.5|2639.3|2633.3|2639.8|2633.8|2638.5|2632.5|20
1674651300000|2023-01-25 12:55:00|2639|2633|2641|2635|2641.3|2635.3|2637|2631|73
1674651600000|2023-01-25 13:00:00|2640.8|2634.8|2639.8|2633.8|2642|2636|2639|2633|58
1674651900000|2023-01-25 13:05:00|2640|2634|2640.3|2634.3|2641.8|2635.8|2639.3|2633.3|37
1674652200000|2023-01-25 13:10:00|2640|2634|2638.5|2632.5|2640.3|2634.3|2636|2630|52
1674652500000|2023-01-25 13:15:00|2638.3|2632.3|2641|2635|2641.5|2635.5|2638|2632|86
1674652800000|2023-01-25 13:20:00|2641.3|2635.3|2642|2636|2644|2638|2641.3|2635.3|62
1674653100000|2023-01-25 13:25:00|2642.3|2636.3|2642|2636|2642.3|2636.3|2640.8|2634.8|42
1674653400000|2023-01-25 13:30:00|2642.3|2636.3|2640.8|2634.8|2643.8|2637.8|2640.5|2634.5|69
1674653700000|2023-01-25 13:35:00|2640.5|2634.5|2636.5|2630.5|2641.3|2635.3|2636.5|2630.5|91
1674654000000|2023-01-25 13:40:00|2636.8|2630.8|2638.5|2632.5|2638.5|2632.5|2635.8|2629.8|61
1674654300000|2023-01-25 13:45:00|2639|2633|2640.8|2634.8|2641.5|2635.5|2639|2633|48
1674654600000|2023-01-25 13:50:00|2640.5|2634.5|2643|2637|2643.3|2637.3|2640.3|2634.3|49
1674654900000|2023-01-25 13:55:00|2642.5|2636.5|2642.5|2636.5|2643|2637|2640.3|2634.3|47
1674655200000|2023-01-25 14:00:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2641|2635|51
1674655500000|2023-01-25 14:05:00|2642.5|2636.5|2642.3|2636.3|2642.8|2636.8|2641.8|2635.8|34
1674655800000|2023-01-25 14:10:00|2642.5|2636.5|2640.8|2634.8|2642.8|2636.8|2638.5|2632.5|85
1674656100000|2023-01-25 14:15:00|2641|2635|2641.5|2635.5|2643|2637|2640.8|2634.8|53
1674656400000|2023-01-25 14:20:00|2641.3|2635.3|2646.3|2640.3|2647|2641|2641.3|2635.3|90
1674656700000|2023-01-25 14:25:00|2646|2640|2647|2641|2648|2642|2646|2640|50
1674657000000|2023-01-25 14:30:00|2646.8|2640.8|2645.8|2639.8|2648.3|2642.3|2645|2639|132
1674657300000|2023-01-25 14:35:00|2645.5|2639.5|2650.5|2644.5|2651|2645|2645|2639|55
1674657600000|2023-01-25 14:40:00|2650.3|2644.3|2651.5|2645.5|2654.3|2648.3|2649.8|2643.8|86
1674657900000|2023-01-25 14:45:00|2651.3|2645.3|2658.5|2652.5|2660.3|2654.3|2651.3|2645.3|91
1674658200000|2023-01-25 14:50:00|2658.3|2652.3|2655|2649|2659.3|2653.3|2654.8|2648.8|139
1674658500000|2023-01-25 14:55:00|2655.3|2649.3|2652|2646|2657.3|2651.3|2651|2645|112
1674658800000|2023-01-25 15:00:00|2652.3|2646.3|2652.3|2646.3|2654.3|2648.3|2645.5|2639.5|196
1674659100000|2023-01-25 15:05:00|2652.1|2646.1|2656.5|2650.5|2659.8|2653.8|2652.1|2646.1|203
1674659400000|2023-01-25 15:10:00|2656.8|2650.8|2645.4|2639.4|2658.5|2652.5|2644|2638|161
1674659700000|2023-01-25 15:15:00|2645.1|2639.1|2652|2646|2653.8|2647.8|2643.9|2637.9|97
1674660000000|2023-01-25 15:20:00|2652.3|2646.3|2650.3|2644.3|2654.8|2648.8|2649|2643|76
1674660300000|2023-01-25 15:25:00|2650.5|2644.5|2653.5|2647.5|2654.8|2648.8|2649.3|2643.3|109
1674660600000|2023-01-25 15:30:00|2653.8|2647.8|2650|2644|2656.3|2650.3|2649.8|2643.8|112
1674660900000|2023-01-25 15:35:00|2649.8|2643.8|2649.8|2643.8|2651.5|2645.5|2647|2641|123
1674661200000|2023-01-25 15:40:00|2649.3|2643.3|2655.5|2649.5|2656.5|2650.5|2648.8|2642.8|113
1674661500000|2023-01-25 15:45:00|2655.3|2649.3|2656.5|2650.5|2658.3|2652.3|2655|2649|79
1674661800000|2023-01-25 15:50:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2654.5|2648.5|97
1674662100000|2023-01-25 15:55:00|2657.5|2651.5|2656|2650|2659.3|2653.3|2654.5|2648.5|126
1674662400000|2023-01-25 16:00:00|2656.3|2650.3|2653.8|2647.8|2658.5|2652.5|2652.3|2646.3|101
1674662700000|2023-01-25 16:05:00|2654.3|2648.3|2653|2647|2655.3|2649.3|2652.5|2646.5|123
1674663000000|2023-01-25 16:10:00|2653.3|2647.3|2654.3|2648.3|2654.5|2648.5|2652|2646|69
1674663300000|2023-01-25 16:15:00|2654.5|2648.5|2656.3|2650.3|2657.5|2651.5|2651.8|2645.8|72
1674663600000|2023-01-25 16:20:00|2656.5|2650.5|2659.5|2653.5|2660|2654|2656.5|2650.5|74
1674663900000|2023-01-25 16:25:00|2659.3|2653.3|2658.8|2652.8|2659.8|2653.8|2657.8|2651.8|47
1674664200000|2023-01-25 16:30:00|2659|2653|2661.3|2655.3|2662.8|2656.8|2659|2653|117
1674664500000|2023-01-25 16:35:00|2661|2655|2660|2654|2661.3|2655.3|2658.8|2652.8|61
1674664800000|2023-01-25 16:40:00|2659.8|2653.8|2659.5|2653.5|2661.3|2655.3|2658.8|2652.8|82
1674665100000|2023-01-25 16:45:00|2659|2653|2658|2652|2659.3|2653.3|2656.8|2650.8|91
1674665400000|2023-01-25 16:50:00|2658.3|2652.3|2658.8|2652.8|2660.5|2654.5|2656.8|2650.8|72
1674665700000|2023-01-25 16:55:00|2659|2653|2659.3|2653.3|2659.5|2653.5|2659|2653|41
1674666000000|2023-01-25 17:00:00|2659.5|2653.5|2658.8|2652.8|2659.8|2653.8|2658.5|2652.5|59
1674666300000|2023-01-25 17:05:00|2659|2653|2659.5|2653.5|2659.8|2653.8|2658.5|2652.5|48
1674666600000|2023-01-25 17:10:00|2659.3|2653.3|2656.3|2650.3|2659.5|2653.5|2656|2650|37
1674666900000|2023-01-25 17:15:00|2656|2650|2655.3|2649.3|2657|2651|2655.3|2649.3|59
1674667200000|2023-01-25 17:20:00|2655|2649|2656.3|2650.3|2656.5|2650.5|2654.8|2648.8|61
1674667500000|2023-01-25 17:25:00|2656|2650|2656.8|2650.8|2657|2651|2655.8|2649.8|53
1674667800000|2023-01-25 17:30:00|2656.5|2650.5|2658|2652|2658.5|2652.5|2656.5|2650.5|37
1674668100000|2023-01-25 17:35:00|2658.3|2652.3|2658|2652|2659.3|2653.3|2657.8|2651.8|78
1674668400000|2023-01-25 17:40:00|2657.8|2651.8|2657.3|2651.3|2660.3|2654.3|2656.8|2650.8|63
1674668700000|2023-01-25 17:45:00|2657|2651|2656.3|2650.3|2658|2652|2656.3|2650.3|39
1674669000000|2023-01-25 17:50:00|2656.5|2650.5|2653.3|2647.3|2656.5|2650.5|2653|2647|61
1674669300000|2023-01-25 17:55:00|2653|2647|2653.5|2647.5|2653.5|2647.5|2652|2646|65
1674669600000|2023-01-25 18:00:00|2653.3|2647.3|2654.3|2648.3|2655|2649|2653.3|2647.3|53
1674669900000|2023-01-25 18:05:00|2654.5|2648.5|2655|2649|2655.8|2649.8|2654|2648|66
1674670200000|2023-01-25 18:10:00|2654.8|2648.8|2654.8|2648.8|2655.8|2649.8|2654.5|2648.5|36
1674670500000|2023-01-25 18:15:00|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2654.8|2648.8|30
1674670800000|2023-01-25 18:20:00|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655|2649|46
1674671100000|2023-01-25 18:25:00|2655.8|2649.8|2656.8|2650.8|2656.8|2650.8|2655.5|2649.5|16
1674671400000|2023-01-25 18:30:00|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|27
1674671700000|2023-01-25 18:35:00|2656.8|2650.8|2658.3|2652.3|2658.8|2652.8|2656.8|2650.8|10
1674672000000|2023-01-25 18:40:00|2658|2652|2658|2652|2658.8|2652.8|2657.8|2651.8|30
1674672300000|2023-01-25 18:45:00|2657.8|2651.8|2658|2652|2658.3|2652.3|2657.8|2651.8|16
1674672600000|2023-01-25 18:50:00|2657.8|2651.8|2655.8|2649.8|2658.8|2652.8|2653.9|2647.9|55
1674672900000|2023-01-25 18:55:00|2655.9|2649.9|2660.3|2645.3|2661.5|2649.9|2655.9|2644.3|12
1674694800000|2023-01-26 01:00:00|2650.5|2644.5|2652.9|2646.9|2654.3|2648.3|2650.5|2644.5|30
1674695100000|2023-01-26 01:05:00|2652.6|2646.6|2654.9|2648.9|2655.4|2649.4|2651|2645|55
1674695400000|2023-01-26 01:10:00|2655.3|2649.3|2657.5|2651.5|2657.8|2651.8|2654.9|2648.9|35
1674695700000|2023-01-26 01:15:00|2657.8|2651.8|2660|2654|2660|2654|2657.5|2651.5|35
1674696000000|2023-01-26 01:20:00|2660.5|2654.5|2661.5|2655.5|2661.5|2655.5|2660.5|2654.5|24
1674696300000|2023-01-26 01:25:00|2660.5|2654.5|2661.5|2655.5|2661.8|2655.8|2659|2653|23
1674696600000|2023-01-26 01:30:00|2661.8|2655.8|2660.8|2654.8|2662.3|2656.3|2660|2654|20
1674696900000|2023-01-26 01:35:00|2661|2655|2660.8|2654.8|2662|2656|2660.8|2654.8|16
1674697200000|2023-01-26 01:40:00|2661|2655|2661.5|2655.5|2661.8|2655.8|2660.8|2654.8|23
1674697500000|2023-01-26 01:45:00|2661.8|2655.8|2661|2655|2661.8|2655.8|2660.3|2654.3|29
1674697800000|2023-01-26 01:50:00|2660.8|2654.8|2661|2655|2661.3|2655.3|2660.8|2654.8|10
1674698100000|2023-01-26 01:55:00|2660.8|2654.8|2660.8|2654.8|2661|2655|2660.5|2654.5|11
1674698400000|2023-01-26 02:00:00|2660.5|2654.5|2659.8|2653.8|2660.8|2654.8|2659.8|2653.8|8
1674698700000|2023-01-26 02:05:00|2660|2654|2659|2653|2660|2654|2659|2653|11
1674699000000|2023-01-26 02:10:00|2659.3|2653.3|2659.8|2653.8|2659.8|2653.8|2658.3|2652.3|20
1674699300000|2023-01-26 02:15:00|2659.5|2653.5|2658.8|2652.8|2660|2654|2658.5|2652.5|21
1674699600000|2023-01-26 02:20:00|2658.5|2652.5|2659|2653|2659.3|2653.3|2658.5|2652.5|19
1674699900000|2023-01-26 02:25:00|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|24
1674700200000|2023-01-26 02:30:00|2659|2653|2659.8|2653.8|2659.8|2653.8|2658.8|2652.8|22
1674700500000|2023-01-26 02:35:00|2660|2654|2660|2654|2660.5|2654.5|2659.8|2653.8|20
1674700800000|2023-01-26 02:40:00|2659.8|2653.8|2659.5|2653.5|2660|2654|2659.3|2653.3|4
1674701100000|2023-01-26 02:45:00|2659.3|2653.3|2656.3|2650.3|2659.5|2653.5|2656.3|2650.3|21
1674701400000|2023-01-26 02:50:00|2656.5|2650.5|2658.3|2652.3|2658.3|2652.3|2656.5|2650.5|11
1674701700000|2023-01-26 02:55:00|2658.5|2652.5|2659|2653|2659|2653|2658.5|2652.5|2
1674702000000|2023-01-26 03:00:00|2658.8|2652.8|2658.8|2652.8|2659|2653|2658.5|2652.5|29
1674702300000|2023-01-26 03:05:00|2659|2653|2658.8|2652.8|2659|2653|2658.5|2652.5|8
1674702600000|2023-01-26 03:10:00|2658.5|2652.5|2657.5|2651.5|2658.8|2652.8|2657.5|2651.5|8
1674702900000|2023-01-26 03:15:00|2657.3|2651.3|2658.3|2652.3|2658.3|2652.3|2657.3|2651.3|11
1674703200000|2023-01-26 03:20:00|2658.5|2652.5|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|3
1674703500000|2023-01-26 03:25:00|2658.3|2652.3|2657.5|2651.5|2658.5|2652.5|2657|2651|12
1674703800000|2023-01-26 03:30:00|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|9
1674704100000|2023-01-26 03:35:00|2658|2652|2657|2651|2658|2652|2657|2651|6
1674704400000|2023-01-26 03:40:00|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|5
1674704700000|2023-01-26 03:45:00|2656.5|2650.5|2656.3|2650.3|2657|2651|2656|2650|10
1674705000000|2023-01-26 03:50:00|2656|2650|2657|2651|2657|2651|2655.8|2649.8|6
1674705300000|2023-01-26 03:55:00|2657.5|2651.5|2656.3|2650.3|2657.5|2651.5|2656|2650|10
1674705600000|2023-01-26 04:00:00|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|13
1674705900000|2023-01-26 04:05:00|2656.3|2650.3|2656.5|2650.5|2657|2651|2656|2650|28
1674706200000|2023-01-26 04:10:00|2656.8|2650.8|2656.5|2650.5|2657|2651|2656|2650|14
1674706500000|2023-01-26 04:15:00|2656.3|2650.3|2656.3|2650.3|2657|2651|2656.3|2650.3|16
1674706800000|2023-01-26 04:20:00|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656.5|2650.5|11
1674707100000|2023-01-26 04:25:00|2657|2651|2656|2650|2657|2651|2656|2650|7
1674707400000|2023-01-26 04:30:00|2656.3|2650.3|2656.3|2650.3|2656.5|2650.5|2656|2650|18
1674707700000|2023-01-26 04:35:00|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656.3|2650.3|15
1674708000000|2023-01-26 04:40:00|2657.3|2651.3|2657.5|2651.5|2658|2652|2657.3|2651.3|7
1674708300000|2023-01-26 04:45:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2656.8|2650.8|4
1674708600000|2023-01-26 04:50:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657|2651|5
1674708900000|2023-01-26 04:55:00|2657|2651|2657.8|2651.8|2659|2653|2657|2651|15
1674709200000|2023-01-26 05:00:00|2657.5|2651.5|2658.8|2652.8|2658.8|2652.8|2657.5|2651.5|6
1674709500000|2023-01-26 05:05:00|2658.5|2652.5|2658|2652|2658.5|2652.5|2657.8|2651.8|10
1674709800000|2023-01-26 05:10:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.3|2651.3|9
1674710100000|2023-01-26 05:15:00|2657.3|2651.3|2657|2651|2657.5|2651.5|2657|2651|10
1674710400000|2023-01-26 05:20:00|2656.8|2650.8|2657.8|2651.8|2657.8|2651.8|2656.8|2650.8|5
1674710700000|2023-01-26 05:25:00|2657.5|2651.5|2659.5|2653.5|2659.5|2653.5|2656.8|2650.8|10
1674711000000|2023-01-26 05:30:00|2659.3|2653.3|2659|2653|2660.3|2654.3|2658.5|2652.5|11
1674711300000|2023-01-26 05:35:00|2658.8|2652.8|2660.5|2654.5|2660.5|2654.5|2658.3|2652.3|11
1674711600000|2023-01-26 05:40:00|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1674711900000|2023-01-26 05:45:00|2660.3|2654.3|2660.8|2654.8|2661|2655|2660.3|2654.3|4
1674712200000|2023-01-26 05:50:00|2660.5|2654.5|2663.5|2657.5|2664.3|2658.3|2660.5|2654.5|57
1674712500000|2023-01-26 05:55:00|2663.3|2657.3|2665.5|2659.5|2666.5|2660.5|2662.8|2656.8|86
1674712800000|2023-01-26 06:00:00|2666|2660|2664.5|2658.5|2666.5|2660.5|2664.3|2658.3|59
1674713100000|2023-01-26 06:05:00|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2663.5|2657.5|71
1674713400000|2023-01-26 06:10:00|2664.5|2658.5|2665.8|2659.8|2666|2660|2664|2658|82
1674713700000|2023-01-26 06:15:00|2665.5|2659.5|2666|2660|2666.3|2660.3|2665|2659|57
1674714000000|2023-01-26 06:20:00|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2665.5|2659.5|9
1674714300000|2023-01-26 06:25:00|2666.3|2660.3|2664.8|2658.8|2666.3|2660.3|2664.5|2658.5|35
1674714600000|2023-01-26 06:30:00|2665|2659|2665|2659|2665|2659|2663.5|2657.5|33
1674714900000|2023-01-26 06:35:00|2665.3|2659.3|2666|2660|2666|2660|2664.8|2658.8|28
1674715200000|2023-01-26 06:40:00|2666.3|2660.3|2665.8|2659.8|2666.5|2660.5|2664.8|2658.8|32
1674715500000|2023-01-26 06:45:00|2665.5|2659.5|2665.5|2659.5|2666|2660|2664.5|2658.5|21
1674715800000|2023-01-26 06:50:00|2665.8|2659.8|2664.3|2658.3|2666.8|2660.8|2663.5|2657.5|34
1674716100000|2023-01-26 06:55:00|2664|2658|2661.5|2655.5|2664|2658|2661|2655|27
1674716400000|2023-01-26 07:00:00|2661.3|2655.3|2658.5|2652.5|2661.3|2655.3|2657.5|2651.5|54
1674716700000|2023-01-26 07:05:00|2658|2652|2657.8|2651.8|2659|2653|2656|2650|73
1674717000000|2023-01-26 07:10:00|2658|2652|2655.5|2649.5|2659.5|2653.5|2654.3|2648.3|43
1674717300000|2023-01-26 07:15:00|2655.8|2649.8|2656.5|2650.5|2658.8|2652.8|2654.3|2648.3|82
1674717600000|2023-01-26 07:20:00|2656.8|2650.8|2656.5|2650.5|2659|2653|2655.8|2649.8|50
1674717900000|2023-01-26 07:25:00|2656.8|2650.8|2656.8|2650.8|2659.5|2653.5|2656.5|2650.5|72
1674718200000|2023-01-26 07:30:00|2656.5|2650.5|2660.8|2654.8|2660.8|2654.8|2656.5|2650.5|46
1674718500000|2023-01-26 07:35:00|2661|2655|2659|2653|2661|2655|2658.3|2652.3|29
1674718800000|2023-01-26 07:40:00|2659.3|2653.3|2662.3|2656.3|2663.3|2657.3|2658.3|2652.3|41
1674719100000|2023-01-26 07:45:00|2662|2656|2665.3|2659.3|2666.8|2660.8|2661|2655|76
1674719400000|2023-01-26 07:50:00|2665.8|2659.8|2665|2659|2665.8|2659.8|2663.3|2657.3|44
1674719700000|2023-01-26 07:55:00|2665.8|2659.8|2665.8|2659.8|2666.8|2660.8|2665.3|2659.3|67
1674720000000|2023-01-26 08:00:00|2666.3|2660.3|2659.5|2653.5|2666.3|2660.3|2656.6|2650.6|140
1674720300000|2023-01-26 08:05:00|2659.8|2653.8|2662.3|2656.3|2664.8|2658.8|2658.8|2652.8|91
1674720600000|2023-01-26 08:10:00|2662|2656|2658|2652|2664.3|2658.3|2657.8|2651.8|98
1674720900000|2023-01-26 08:15:00|2657.8|2651.8|2658.8|2652.8|2659|2653|2655.8|2649.8|67
1674721200000|2023-01-26 08:20:00|2659|2653|2656.5|2650.5|2660.3|2654.3|2656.3|2650.3|78
1674721500000|2023-01-26 08:25:00|2656.3|2650.3|2650.8|2644.8|2657|2651|2650.3|2644.3|84
1674721800000|2023-01-26 08:30:00|2650.5|2644.5|2654.3|2648.3|2656.5|2650.5|2648.5|2642.5|65
1674722100000|2023-01-26 08:35:00|2654|2648|2651.5|2645.5|2654|2648|2649|2643|76
1674722400000|2023-01-26 08:40:00|2651|2645|2650|2644|2651|2645|2648.5|2642.5|43
1674722700000|2023-01-26 08:45:00|2650.3|2644.3|2645.5|2639.5|2651.3|2645.3|2645.5|2639.5|45
1674723000000|2023-01-26 08:50:00|2645.3|2639.3|2646.3|2640.3|2646.5|2640.5|2644|2638|49
1674723300000|2023-01-26 08:55:00|2646.8|2640.8|2647|2641|2649|2643|2646.3|2640.3|37
1674723600000|2023-01-26 09:00:00|2647.3|2641.3|2647.5|2641.5|2648|2642|2635.5|2629.5|110
1674723900000|2023-01-26 09:05:00|2647.8|2641.8|2651.9|2645.9|2652.6|2646.6|2647|2641|57
1674724200000|2023-01-26 09:10:00|2651.8|2645.8|2650.5|2644.5|2652.8|2646.8|2649.5|2643.5|51
1674724500000|2023-01-26 09:15:00|2650.3|2644.3|2643.5|2637.5|2650.3|2644.3|2643.5|2637.5|58
1674724800000|2023-01-26 09:20:00|2643.3|2637.3|2641.5|2635.5|2644.5|2638.5|2639|2633|55
1674725100000|2023-01-26 09:25:00|2641.3|2635.3|2639.8|2633.8|2641.3|2635.3|2638.5|2632.5|38
1674725400000|2023-01-26 09:30:00|2639.3|2633.3|2639.8|2633.8|2643.5|2637.5|2639.3|2633.3|74
1674725700000|2023-01-26 09:35:00|2639.5|2633.5|2635|2629|2639.5|2633.5|2634.8|2628.8|51
1674726000000|2023-01-26 09:40:00|2634.8|2628.8|2640.3|2634.3|2642.5|2636.5|2634.5|2628.5|48
1674726300000|2023-01-26 09:45:00|2640|2634|2640.5|2634.5|2642|2636|2640|2634|39
1674726600000|2023-01-26 09:50:00|2640.8|2634.8|2641.8|2635.8|2642.5|2636.5|2639.3|2633.3|53
1674726900000|2023-01-26 09:55:00|2642|2636|2639.8|2633.8|2642.5|2636.5|2639.8|2633.8|27
1674727200000|2023-01-26 10:00:00|2639.5|2633.5|2643.8|2637.8|2644.5|2638.5|2639|2633|47
1674727500000|2023-01-26 10:05:00|2644|2638|2643.8|2637.8|2646|2640|2643.3|2637.3|49
1674727800000|2023-01-26 10:10:00|2644|2638|2644|2638|2645.8|2639.8|2644|2638|30
1674728100000|2023-01-26 10:15:00|2643.8|2637.8|2641.5|2635.5|2644.8|2638.8|2641.5|2635.5|51
1674728400000|2023-01-26 10:20:00|2641.8|2635.8|2641.8|2635.8|2642|2636|2640.3|2634.3|53
1674728700000|2023-01-26 10:25:00|2641.5|2635.5|2641.3|2635.3|2643.5|2637.5|2640.3|2634.3|48
1674729000000|2023-01-26 10:30:00|2641.5|2635.5|2644.3|2638.3|2644.8|2638.8|2641.3|2635.3|30
1674729300000|2023-01-26 10:35:00|2644.5|2638.5|2648.8|2642.8|2649.5|2643.5|2644.5|2638.5|76
1674729600000|2023-01-26 10:40:00|2648.5|2642.5|2643.5|2637.5|2648.8|2642.8|2643.5|2637.5|27
1674729900000|2023-01-26 10:45:00|2643.3|2637.3|2643|2637|2643.5|2637.5|2642|2636|26
1674730200000|2023-01-26 10:50:00|2643.5|2637.5|2641|2635|2643.5|2637.5|2640.3|2634.3|15
1674730500000|2023-01-26 10:55:00|2640.8|2634.8|2640.3|2634.3|2641|2635|2640.3|2634.3|17
1674730800000|2023-01-26 11:00:00|2640.5|2634.5|2641|2635|2641.3|2635.3|2639.8|2633.8|15
1674731100000|2023-01-26 11:05:00|2640.8|2634.8|2644.4|2638.4|2645.4|2639.4|2640.8|2634.8|20
1674731400000|2023-01-26 11:10:00|2644.1|2638.1|2643.8|2637.8|2644.6|2638.6|2641.5|2635.5|29
1674731700000|2023-01-26 11:15:00|2643.5|2637.5|2642.5|2636.5|2646|2640|2642.3|2636.3|35
1674732000000|2023-01-26 11:20:00|2642.8|2636.8|2642.8|2636.8|2643.8|2637.8|2642.8|2636.8|14
1674732300000|2023-01-26 11:25:00|2642.5|2636.5|2640.3|2634.3|2643.5|2637.5|2639.8|2633.8|41
1674732600000|2023-01-26 11:30:00|2640.5|2634.5|2642|2636|2643.8|2637.8|2640.3|2634.3|30
1674732900000|2023-01-26 11:35:00|2641.8|2635.8|2638.8|2632.8|2641.8|2635.8|2638.8|2632.8|28
1674733200000|2023-01-26 11:40:00|2639|2633|2637.8|2631.8|2640|2634|2637.3|2631.3|33
1674733500000|2023-01-26 11:45:00|2637.5|2631.5|2639.3|2633.3|2639.3|2633.3|2636.5|2630.5|28
1674733800000|2023-01-26 11:50:00|2639|2633|2638.3|2632.3|2640.5|2634.5|2638.3|2632.3|24
1674734100000|2023-01-26 11:55:00|2637.8|2631.8|2637|2631|2639|2633|2637|2631|30
1674734400000|2023-01-26 12:00:00|2636.8|2630.8|2639.3|2633.3|2639.8|2633.8|2636|2630|24
1674734700000|2023-01-26 12:05:00|2639.5|2633.5|2639.8|2633.8|2641.5|2635.5|2638.8|2632.8|54
1674735000000|2023-01-26 12:10:00|2639.5|2633.5|2638.3|2632.3|2640.3|2634.3|2637|2631|28
1674735300000|2023-01-26 12:15:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|19
1674735600000|2023-01-26 12:20:00|2638.8|2632.8|2639.8|2633.8|2640.3|2634.3|2638.5|2632.5|37
1674735900000|2023-01-26 12:25:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2639.8|2633.8|37
1674736200000|2023-01-26 12:30:00|2640.5|2634.5|2637|2631|2642.5|2636.5|2636|2630|107
1674736500000|2023-01-26 12:35:00|2637.3|2631.3|2638.5|2632.5|2639.3|2633.3|2637|2631|54
1674736800000|2023-01-26 12:40:00|2638.3|2632.3|2638|2632|2638.5|2632.5|2635.8|2629.8|53
1674737100000|2023-01-26 12:45:00|2637.8|2631.8|2642.3|2636.3|2642.3|2636.3|2636.8|2630.8|61
1674737400000|2023-01-26 12:50:00|2642|2636|2641.5|2635.5|2643|2637|2640.3|2634.3|81
1674737700000|2023-01-26 12:55:00|2641.3|2635.3|2640.8|2634.8|2642.5|2636.5|2639.8|2633.8|46
1674738000000|2023-01-26 13:00:00|2640.5|2634.5|2644.8|2638.8|2646.8|2640.8|2639.5|2633.5|103
1674738300000|2023-01-26 13:05:00|2644.5|2638.5|2646.3|2640.3|2647.3|2641.3|2644.5|2638.5|48
1674738600000|2023-01-26 13:10:00|2646.5|2640.5|2646|2640|2648.8|2642.8|2645.3|2639.3|85
1674738900000|2023-01-26 13:15:00|2646.3|2640.3|2644.5|2638.5|2647.3|2641.3|2643.8|2637.8|54
1674739200000|2023-01-26 13:20:00|2645|2639|2644.3|2638.3|2645|2639|2643.8|2637.8|54
1674739500000|2023-01-26 13:25:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2643|2637|62
1674739800000|2023-01-26 13:30:00|2645.5|2639.5|2645.5|2639.5|2646.8|2640.8|2637.6|2631.6|272
1674740100000|2023-01-26 13:35:00|2645.8|2639.8|2649.8|2643.8|2652.5|2646.5|2643.5|2637.5|146
1674740400000|2023-01-26 13:40:00|2649.5|2643.5|2646.5|2640.5|2649.8|2643.8|2645.8|2639.8|193
1674740700000|2023-01-26 13:45:00|2646.3|2640.3|2650|2644|2650.3|2644.3|2643.3|2637.3|144
1674741000000|2023-01-26 13:50:00|2650.8|2644.8|2649|2643|2655.4|2649.4|2649|2643|124
1674741300000|2023-01-26 13:55:00|2649.3|2643.3|2650.8|2644.8|2652|2646|2648.5|2642.5|67
1674741600000|2023-01-26 14:00:00|2651|2645|2653.5|2647.5|2653.8|2647.8|2649|2643|135
1674741900000|2023-01-26 14:05:00|2653.3|2647.3|2651.8|2645.8|2655|2649|2650.8|2644.8|102
1674742200000|2023-01-26 14:10:00|2651.5|2645.5|2649.5|2643.5|2651.5|2645.5|2646.3|2640.3|122
1674742500000|2023-01-26 14:15:00|2649.8|2643.8|2651.3|2645.3|2652.3|2646.3|2649.5|2643.5|103
1674742800000|2023-01-26 14:20:00|2651|2645|2646.8|2640.8|2652.5|2646.5|2646.8|2640.8|90
1674743100000|2023-01-26 14:25:00|2647|2641|2644.3|2638.3|2647.3|2641.3|2644|2638|60
1674743400000|2023-01-26 14:30:00|2644.5|2638.5|2647|2641|2651.5|2645.5|2644.5|2638.5|132
1674743700000|2023-01-26 14:35:00|2646.8|2640.8|2646.8|2640.8|2648.5|2642.5|2645.8|2639.8|106
1674744000000|2023-01-26 14:40:00|2647|2641|2648.3|2642.3|2648.5|2642.5|2645|2639|104
1674744300000|2023-01-26 14:45:00|2647.5|2641.5|2642.5|2636.5|2648.3|2642.3|2641.3|2635.3|159
1674744600000|2023-01-26 14:50:00|2642.3|2636.3|2642|2636|2644.3|2638.3|2640.3|2634.3|133
1674744900000|2023-01-26 14:55:00|2641.8|2635.8|2639|2633|2641.8|2635.8|2638.3|2632.3|87
1674745200000|2023-01-26 15:00:00|2640|2634|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|150
1674745500000|2023-01-26 15:05:00|2639|2633|2640|2634|2640.8|2634.8|2638.3|2632.3|120
1674745800000|2023-01-26 15:10:00|2640.3|2634.3|2643.3|2637.3|2644.5|2638.5|2639.3|2633.3|139
1674746100000|2023-01-26 15:15:00|2643.5|2637.5|2641.3|2635.3|2645|2639|2640.8|2634.8|91
1674746400000|2023-01-26 15:20:00|2641.5|2635.5|2643.3|2637.3|2643.5|2637.5|2638.8|2632.8|81
1674746700000|2023-01-26 15:25:00|2643.5|2637.5|2643|2637|2645.5|2639.5|2640.8|2634.8|102
1674747000000|2023-01-26 15:30:00|2643.5|2637.5|2643.5|2637.5|2643.8|2637.8|2641.5|2635.5|71
1674747300000|2023-01-26 15:35:00|2643.3|2637.3|2640.8|2634.8|2643.3|2637.3|2640.3|2634.3|81
1674747600000|2023-01-26 15:40:00|2640.5|2634.5|2644.3|2638.3|2645.3|2639.3|2639.5|2633.5|118
1674747900000|2023-01-26 15:45:00|2644.5|2638.5|2644.8|2638.8|2647|2641|2644.3|2638.3|85
1674748200000|2023-01-26 15:50:00|2645|2639|2640.3|2634.3|2645.5|2639.5|2640.3|2634.3|100
1674748500000|2023-01-26 15:55:00|2640|2634|2641|2635|2641.8|2635.8|2638.3|2632.3|144
1674748800000|2023-01-26 16:00:00|2640.8|2634.8|2641|2635|2642|2636|2640|2634|69
1674749100000|2023-01-26 16:05:00|2640.8|2634.8|2639.5|2633.5|2641|2635|2638.5|2632.5|110
1674749400000|2023-01-26 16:10:00|2639.8|2633.8|2639.8|2633.8|2641.3|2635.3|2638.3|2632.3|94
1674749700000|2023-01-26 16:15:00|2639.5|2633.5|2638.5|2632.5|2640.3|2634.3|2638.3|2632.3|140
1674750000000|2023-01-26 16:20:00|2638.8|2632.8|2639|2633|2641.5|2635.5|2638.5|2632.5|121
1674750300000|2023-01-26 16:25:00|2638.8|2632.8|2641.5|2635.5|2642.5|2636.5|2638.3|2632.3|82
1674750600000|2023-01-26 16:30:00|2641.3|2635.3|2640.5|2634.5|2644.5|2638.5|2639.8|2633.8|121
1674750900000|2023-01-26 16:35:00|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2639.5|2633.5|85
1674751200000|2023-01-26 16:40:00|2640|2634|2640|2634|2641.3|2635.3|2639.8|2633.8|75
1674751500000|2023-01-26 16:45:00|2640.3|2634.3|2641.3|2635.3|2641.3|2635.3|2640|2634|39
1674751800000|2023-01-26 16:50:00|2641|2635|2640.5|2634.5|2641.3|2635.3|2640.3|2634.3|41
1674752100000|2023-01-26 16:55:00|2640.3|2634.3|2641|2635|2641.5|2635.5|2639.5|2633.5|78
1674752400000|2023-01-26 17:00:00|2641.3|2635.3|2641|2635|2641.5|2635.5|2640|2634|94
1674752700000|2023-01-26 17:05:00|2640.8|2634.8|2642|2636|2642.5|2636.5|2640.5|2634.5|101
1674753000000|2023-01-26 17:10:00|2641.8|2635.8|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|22
1674753300000|2023-01-26 17:15:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2641.3|2635.3|87
1674753600000|2023-01-26 17:20:00|2641.8|2635.8|2642.3|2636.3|2642.5|2636.5|2641.3|2635.3|40
1674753900000|2023-01-26 17:25:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2640.8|2634.8|24
1674754200000|2023-01-26 17:30:00|2641.8|2635.8|2641.8|2635.8|2642|2636|2640.5|2634.5|52
1674754500000|2023-01-26 17:35:00|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|27
1674754800000|2023-01-26 17:40:00|2641.8|2635.8|2641.5|2635.5|2642.5|2636.5|2641.5|2635.5|35
1674755100000|2023-01-26 17:45:00|2641|2635|2644|2638|2644|2638|2641|2635|55
1674755400000|2023-01-26 17:50:00|2644.3|2638.3|2645.5|2639.5|2647|2641|2644|2638|57
1674755700000|2023-01-26 17:55:00|2645.8|2639.8|2644.5|2638.5|2645.8|2639.8|2644|2638|73
1674756000000|2023-01-26 18:00:00|2644.8|2638.8|2645.3|2639.3|2645.6|2639.6|2644.3|2638.3|104
1674756300000|2023-01-26 18:05:00|2645|2639|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|56
1674756600000|2023-01-26 18:10:00|2645.8|2639.8|2646|2640|2646|2640|2645.3|2639.3|14
1674756900000|2023-01-26 18:15:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1674757200000|2023-01-26 18:20:00|2645.5|2639.5|2646|2640|2646|2640|2645.3|2639.3|9
1674757500000|2023-01-26 18:25:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|20
1674757800000|2023-01-26 18:30:00|2645|2639|2645.5|2639.5|2645.8|2639.8|2644.8|2638.8|21
1674758100000|2023-01-26 18:35:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645|2639|17
1674758400000|2023-01-26 18:40:00|2645.5|2639.5|2647.5|2641.5|2647.8|2641.8|2645|2639|18
1674758700000|2023-01-26 18:45:00|2647.3|2641.3|2650.5|2644.5|2650.5|2644.5|2647.3|2641.3|41
1674759000000|2023-01-26 18:50:00|2650.8|2644.8|2645.6|2639.6|2650.8|2644.8|2645.6|2639.6|20
1674759300000|2023-01-26 18:55:00|2645.8|2639.8|2650.3|2635.3|2651|2639.8|2645.8|2633.8|8
1674781200000|2023-01-27 01:00:00|2648.9|2642.9|2646|2640|2649.9|2643.9|2645.6|2639.6|39
1674781500000|2023-01-27 01:05:00|2645.8|2639.8|2638.5|2632.5|2645.8|2639.8|2638.3|2632.3|31
1674781800000|2023-01-27 01:10:00|2638.3|2632.3|2638.8|2632.8|2639.3|2633.3|2637.5|2631.5|19
1674782100000|2023-01-27 01:15:00|2639.8|2633.8|2635.5|2629.5|2640|2634|2635.5|2629.5|31
1674782400000|2023-01-27 01:20:00|2635.3|2629.3|2634.8|2628.8|2635.5|2629.5|2634|2628|25
1674782700000|2023-01-27 01:25:00|2635|2629|2641.5|2635.5|2642|2636|2635|2629|16
1674783000000|2023-01-27 01:30:00|2641.3|2635.3|2643|2637|2643.3|2637.3|2640.5|2634.5|22
1674783300000|2023-01-27 01:35:00|2643.3|2637.3|2646.5|2640.5|2646.8|2640.8|2641.8|2635.8|30
1674783600000|2023-01-27 01:40:00|2646.3|2640.3|2643.8|2637.8|2646.5|2640.5|2643.5|2637.5|41
1674783900000|2023-01-27 01:45:00|2643.5|2637.5|2642.5|2636.5|2644|2638|2642.5|2636.5|7
1674784200000|2023-01-27 01:50:00|2642.3|2636.3|2642|2636|2643|2637|2641.5|2635.5|31
1674784500000|2023-01-27 01:55:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2640.3|2634.3|16
1674784800000|2023-01-27 02:00:00|2642.5|2636.5|2641|2635|2642.8|2636.8|2641|2635|33
1674785100000|2023-01-27 02:05:00|2640.8|2634.8|2642.3|2636.3|2642.5|2636.5|2640.3|2634.3|15
1674785400000|2023-01-27 02:10:00|2642|2636|2641|2635|2642|2636|2640.5|2634.5|22
1674785700000|2023-01-27 02:15:00|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.3|2634.3|34
1674786000000|2023-01-27 02:20:00|2640.3|2634.3|2639.3|2633.3|2640.5|2634.5|2638.5|2632.5|58
1674786300000|2023-01-27 02:25:00|2639.5|2633.5|2641.5|2635.5|2642|2636|2639.3|2633.3|17
1674786600000|2023-01-27 02:30:00|2641.3|2635.3|2640.3|2634.3|2641.5|2635.5|2639.8|2633.8|36
1674786900000|2023-01-27 02:35:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|14
1674787200000|2023-01-27 02:40:00|2639.5|2633.5|2642|2636|2642|2636|2639|2633|27
1674787500000|2023-01-27 02:45:00|2641.8|2635.8|2641.3|2635.3|2642|2636|2641|2635|18
1674787800000|2023-01-27 02:50:00|2641|2635|2640|2634|2641.3|2635.3|2639.3|2633.3|12
1674788100000|2023-01-27 02:55:00|2639.8|2633.8|2637.5|2631.5|2639.8|2633.8|2636.8|2630.8|20
1674788400000|2023-01-27 03:00:00|2637|2631|2636.3|2630.3|2637.5|2631.5|2635.8|2629.8|12
1674788700000|2023-01-27 03:05:00|2636|2630|2635.5|2629.5|2637.5|2631.5|2635.5|2629.5|16
1674789000000|2023-01-27 03:10:00|2636|2630|2635.5|2629.5|2636.8|2630.8|2635.3|2629.3|13
1674789300000|2023-01-27 03:15:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1674789600000|2023-01-27 03:20:00|2635.8|2629.8|2636.3|2630.3|2637|2631|2635.5|2629.5|15
1674789900000|2023-01-27 03:25:00|2635.8|2629.8|2635.5|2629.5|2636|2630|2635.3|2629.3|11
1674790200000|2023-01-27 03:30:00|2635.8|2629.8|2635|2629|2637.3|2631.3|2635|2629|48
1674790500000|2023-01-27 03:35:00|2634.8|2628.8|2635|2629|2635.8|2629.8|2634.8|2628.8|34
1674790800000|2023-01-27 03:40:00|2635.3|2629.3|2637|2631|2637.3|2631.3|2634.8|2628.8|18
1674791100000|2023-01-27 03:45:00|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|34
1674791400000|2023-01-27 03:50:00|2637|2631|2638.8|2632.8|2639|2633|2637|2631|42
1674791700000|2023-01-27 03:55:00|2638.5|2632.5|2637.3|2631.3|2638.8|2632.8|2636.8|2630.8|28
1674792000000|2023-01-27 04:00:00|2636.8|2630.8|2635.5|2629.5|2637.3|2631.3|2635.5|2629.5|62
1674792300000|2023-01-27 04:05:00|2636|2630|2637|2631|2637.3|2631.3|2635.5|2629.5|32
1674792600000|2023-01-27 04:10:00|2637.3|2631.3|2636.3|2630.3|2637.5|2631.5|2636.3|2630.3|33
1674792900000|2023-01-27 04:15:00|2636.5|2630.5|2637.3|2631.3|2637.8|2631.8|2636.5|2630.5|16
1674793200000|2023-01-27 04:20:00|2637|2631|2636.8|2630.8|2637.8|2631.8|2636.5|2630.5|40
1674793500000|2023-01-27 04:25:00|2637|2631|2637.5|2631.5|2637.8|2631.8|2637|2631|19
1674793800000|2023-01-27 04:30:00|2637.3|2631.3|2637.5|2631.5|2638.3|2632.3|2637.3|2631.3|27
1674794100000|2023-01-27 04:35:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1674794400000|2023-01-27 04:40:00|2637.3|2631.3|2638|2632|2638|2632|2636.8|2630.8|28
1674794700000|2023-01-27 04:45:00|2638.3|2632.3|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|9
1674795000000|2023-01-27 04:50:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2637.5|2631.5|9
1674795300000|2023-01-27 04:55:00|2638.8|2632.8|2640|2634|2640.3|2634.3|2638.5|2632.5|19
1674795600000|2023-01-27 05:00:00|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639|2633|40
1674795900000|2023-01-27 05:05:00|2640.8|2634.8|2642.3|2636.3|2642.3|2636.3|2640.5|2634.5|7
1674796200000|2023-01-27 05:10:00|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.3|2635.3|16
1674796500000|2023-01-27 05:15:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1674796800000|2023-01-27 05:20:00|2641.5|2635.5|2640|2634|2641.8|2635.8|2639.8|2633.8|14
1674797100000|2023-01-27 05:25:00|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|39
1674797400000|2023-01-27 05:30:00|2641|2635|2641.3|2635.3|2642.5|2636.5|2640.5|2634.5|16
1674797700000|2023-01-27 05:35:00|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.3|2634.3|25
1674798000000|2023-01-27 05:40:00|2641|2635|2643|2637|2643.3|2637.3|2641|2635|33
1674798300000|2023-01-27 05:45:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2642.8|2636.8|7
1674798600000|2023-01-27 05:50:00|2643.3|2637.3|2646.3|2640.3|2646.3|2640.3|2643.3|2637.3|24
1674798900000|2023-01-27 05:55:00|2646.5|2640.5|2642.8|2636.8|2646.5|2640.5|2642.5|2636.5|25
1674799200000|2023-01-27 06:00:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641|2635|23
1674799500000|2023-01-27 06:05:00|2641.8|2635.8|2640|2634|2643|2637|2639.8|2633.8|45
1674799800000|2023-01-27 06:10:00|2639.8|2633.8|2639|2633|2640|2634|2638.3|2632.3|23
1674800100000|2023-01-27 06:15:00|2638.8|2632.8|2641.5|2635.5|2643.3|2637.3|2638|2632|33
1674800400000|2023-01-27 06:20:00|2641.8|2635.8|2644|2638|2644|2638|2641.3|2635.3|18
1674800700000|2023-01-27 06:25:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643|2637|24
1674801000000|2023-01-27 06:30:00|2643.5|2637.5|2641.8|2635.8|2643.5|2637.5|2641.8|2635.8|7
1674801300000|2023-01-27 06:35:00|2642|2636|2641.5|2635.5|2642|2636|2641|2635|13
1674801600000|2023-01-27 06:40:00|2641.8|2635.8|2640.5|2634.5|2641.8|2635.8|2640|2634|22
1674801900000|2023-01-27 06:45:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2638.5|2632.5|17
1674802200000|2023-01-27 06:50:00|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|5
1674802500000|2023-01-27 06:55:00|2639|2633|2639.5|2633.5|2640.3|2634.3|2639|2633|12
1674802800000|2023-01-27 07:00:00|2639.3|2633.3|2639.8|2633.8|2640.5|2634.5|2639|2633|50
1674803100000|2023-01-27 07:05:00|2639.5|2633.5|2641.3|2635.3|2641.5|2635.5|2639.3|2633.3|32
1674803400000|2023-01-27 07:10:00|2641|2635|2640.8|2634.8|2641|2635|2639|2633|37
1674803700000|2023-01-27 07:15:00|2641|2635|2639.3|2633.3|2641.3|2635.3|2639.3|2633.3|46
1674804000000|2023-01-27 07:20:00|2639.8|2633.8|2637.5|2631.5|2639.8|2633.8|2637.5|2631.5|31
1674804300000|2023-01-27 07:25:00|2637.8|2631.8|2640.8|2634.8|2641|2635|2637.8|2631.8|16
1674804600000|2023-01-27 07:30:00|2642|2636|2645.8|2639.8|2646|2640|2642|2636|27
1674804900000|2023-01-27 07:35:00|2645.5|2639.5|2646.5|2640.5|2647.8|2641.8|2644|2638|42
1674805200000|2023-01-27 07:40:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2645.5|2639.5|15
1674805500000|2023-01-27 07:45:00|2645.8|2639.8|2646|2640|2646.5|2640.5|2642.5|2636.5|48
1674805800000|2023-01-27 07:50:00|2645.8|2639.8|2647.3|2641.3|2647.3|2641.3|2645|2639|28
1674806100000|2023-01-27 07:55:00|2647.5|2641.5|2647.1|2641.1|2648.8|2642.8|2644.8|2638.8|71
1674806400000|2023-01-27 08:00:00|2647.3|2641.3|2645.3|2639.3|2649.9|2643.9|2645.3|2639.3|82
1674806700000|2023-01-27 08:05:00|2645.5|2639.5|2648.8|2642.8|2649|2643|2644.3|2638.3|57
1674807000000|2023-01-27 08:10:00|2649|2643|2646.9|2640.9|2649.3|2643.3|2644.3|2638.3|55
1674807300000|2023-01-27 08:15:00|2646.8|2640.8|2639.8|2633.8|2647.4|2641.4|2638.8|2632.8|97
1674807600000|2023-01-27 08:20:00|2640|2634|2643.3|2637.3|2643.5|2637.5|2639.3|2633.3|60
1674807900000|2023-01-27 08:25:00|2643.5|2637.5|2644.8|2638.8|2645|2639|2641|2635|55
1674808200000|2023-01-27 08:30:00|2644.5|2638.5|2646.5|2640.5|2647|2641|2642.8|2636.8|55
1674808500000|2023-01-27 08:35:00|2646.8|2640.8|2643.5|2637.5|2646.8|2640.8|2643.3|2637.3|53
1674808800000|2023-01-27 08:40:00|2643.3|2637.3|2644.5|2638.5|2645.8|2639.8|2643.3|2637.3|42
1674809100000|2023-01-27 08:45:00|2644.8|2638.8|2643|2637|2645.8|2639.8|2642.5|2636.5|38
1674809400000|2023-01-27 08:50:00|2642.8|2636.8|2641.8|2635.8|2643|2637|2641.3|2635.3|30
1674809700000|2023-01-27 08:55:00|2641.5|2635.5|2641.3|2635.3|2641.8|2635.8|2639.5|2633.5|46
1674810000000|2023-01-27 09:00:00|2641.5|2635.5|2645|2639|2647|2641|2641.3|2635.3|75
1674810300000|2023-01-27 09:05:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2642.5|2636.5|28
1674810600000|2023-01-27 09:10:00|2644.8|2638.8|2640.5|2634.5|2644.8|2638.8|2640|2634|36
1674810900000|2023-01-27 09:15:00|2640.8|2634.8|2642|2636|2642|2636|2638.8|2632.8|40
1674811200000|2023-01-27 09:20:00|2642.3|2636.3|2644.8|2638.8|2644.8|2638.8|2641.5|2635.5|48
1674811500000|2023-01-27 09:25:00|2645|2639|2649.3|2643.3|2649.8|2643.8|2645|2639|43
1674811800000|2023-01-27 09:30:00|2648.8|2642.8|2650.5|2644.5|2651.8|2645.8|2648|2642|31
1674812100000|2023-01-27 09:35:00|2650.8|2644.8|2651|2645|2652.5|2646.5|2649.5|2643.5|27
1674812400000|2023-01-27 09:40:00|2651.3|2645.3|2648.3|2642.3|2652.5|2646.5|2648|2642|44
1674812700000|2023-01-27 09:45:00|2648|2642|2647|2641|2648.3|2642.3|2644.5|2638.5|55
1674813000000|2023-01-27 09:50:00|2647.3|2641.3|2651.8|2645.8|2652.8|2646.8|2647|2641|64
1674813300000|2023-01-27 09:55:00|2651.5|2645.5|2645.5|2639.5|2651.8|2645.8|2645.3|2639.3|31
1674813600000|2023-01-27 10:00:00|2645.3|2639.3|2649.8|2643.8|2650|2644|2645.3|2639.3|53
1674813900000|2023-01-27 10:05:00|2649.5|2643.5|2650|2644|2652.5|2646.5|2649.3|2643.3|39
1674814200000|2023-01-27 10:10:00|2649.8|2643.8|2649.3|2643.3|2650|2644|2647|2641|48
1674814500000|2023-01-27 10:15:00|2649.5|2643.5|2647|2641|2649.5|2643.5|2646.3|2640.3|49
1674814800000|2023-01-27 10:20:00|2646.8|2640.8|2647.8|2641.8|2648.5|2642.5|2646.3|2640.3|45
1674815100000|2023-01-27 10:25:00|2647.5|2641.5|2648|2642|2648|2642|2647|2641|17
1674815400000|2023-01-27 10:30:00|2647.8|2641.8|2647.3|2641.3|2648.8|2642.8|2647|2641|28
1674815700000|2023-01-27 10:35:00|2647.5|2641.5|2649.3|2643.3|2649.5|2643.5|2646.3|2640.3|29
1674816000000|2023-01-27 10:40:00|2649.5|2643.5|2650|2644|2650.5|2644.5|2648.3|2642.3|33
1674816300000|2023-01-27 10:45:00|2649.8|2643.8|2649.5|2643.5|2650.3|2644.3|2649|2643|21
1674816600000|2023-01-27 10:50:00|2649.8|2643.8|2647.3|2641.3|2651.5|2645.5|2647.3|2641.3|26
1674816900000|2023-01-27 10:55:00|2647|2641|2646.5|2640.5|2648|2642|2646.3|2640.3|22
1674817200000|2023-01-27 11:00:00|2646.8|2640.8|2649.8|2643.8|2650|2644|2646.8|2640.8|28
1674817500000|2023-01-27 11:05:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2648|2642|24
1674817800000|2023-01-27 11:10:00|2649.5|2643.5|2650.3|2644.3|2650.8|2644.8|2649|2643|24
1674818100000|2023-01-27 11:15:00|2650.5|2644.5|2651|2645|2651|2645|2649.3|2643.3|15
1674818400000|2023-01-27 11:20:00|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2649|2643|26
1674818700000|2023-01-27 11:25:00|2651.8|2645.8|2646.8|2640.8|2651.8|2645.8|2646.8|2640.8|38
1674819000000|2023-01-27 11:30:00|2646.5|2640.5|2646.5|2640.5|2648.3|2642.3|2646.5|2640.5|20
1674819300000|2023-01-27 11:35:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|4
1674819600000|2023-01-27 11:40:00|2646.8|2640.8|2646|2640|2647.3|2641.3|2645.8|2639.8|22
1674819900000|2023-01-27 11:45:00|2645.8|2639.8|2642.8|2636.8|2645.8|2639.8|2642.3|2636.3|31
1674820200000|2023-01-27 11:50:00|2642.5|2636.5|2643.8|2637.8|2644.8|2638.8|2642.3|2636.3|22
1674820500000|2023-01-27 11:55:00|2643.5|2637.5|2641.8|2635.8|2644.8|2638.8|2641.3|2635.3|39
1674820800000|2023-01-27 12:00:00|2642|2636|2641.3|2635.3|2643.3|2637.3|2641|2635|36
1674821100000|2023-01-27 12:05:00|2641.5|2635.5|2641.8|2635.8|2642.5|2636.5|2641|2635|30
1674821400000|2023-01-27 12:10:00|2641.5|2635.5|2642.3|2636.3|2642.5|2636.5|2640.8|2634.8|13
1674821700000|2023-01-27 12:15:00|2643.3|2637.3|2643|2637|2643.8|2637.8|2642.8|2636.8|21
1674822000000|2023-01-27 12:20:00|2643.3|2637.3|2645|2639|2646|2640|2643.3|2637.3|34
1674822300000|2023-01-27 12:25:00|2645.3|2639.3|2645.8|2639.8|2646.3|2640.3|2644.8|2638.8|43
1674822600000|2023-01-27 12:30:00|2645.5|2639.5|2642.8|2636.8|2646|2640|2642.3|2636.3|64
1674822900000|2023-01-27 12:35:00|2642.5|2636.5|2642|2636|2643.8|2637.8|2641|2635|44
1674823200000|2023-01-27 12:40:00|2643.3|2637.3|2643.5|2637.5|2644|2638|2642.3|2636.3|28
1674823500000|2023-01-27 12:45:00|2643.8|2637.8|2644.3|2638.3|2644.8|2638.8|2642.3|2636.3|40
1674823800000|2023-01-27 12:50:00|2644.5|2638.5|2643.8|2637.8|2645.5|2639.5|2643|2637|27
1674824100000|2023-01-27 12:55:00|2643.5|2637.5|2642|2636|2645.5|2639.5|2642|2636|45
1674824400000|2023-01-27 13:00:00|2641.5|2635.5|2643.5|2637.5|2644.3|2638.3|2640.8|2634.8|61
1674824700000|2023-01-27 13:05:00|2643.8|2637.8|2643.8|2637.8|2644.5|2638.5|2642.8|2636.8|55
1674825000000|2023-01-27 13:10:00|2643.5|2637.5|2644.8|2638.8|2644.8|2638.8|2642.8|2636.8|71
1674825300000|2023-01-27 13:15:00|2644.5|2638.5|2645.8|2639.8|2646.8|2640.8|2642.8|2636.8|98
1674825600000|2023-01-27 13:20:00|2645.5|2639.5|2644|2638|2645.8|2639.8|2642.8|2636.8|76
1674825900000|2023-01-27 13:25:00|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2642.5|2636.5|48
1674826200000|2023-01-27 13:30:00|2643.3|2637.3|2645.5|2639.5|2645.8|2639.8|2641.5|2635.5|90
1674826500000|2023-01-27 13:35:00|2645.8|2639.8|2646.3|2640.3|2646.5|2640.5|2643.8|2637.8|75
1674826800000|2023-01-27 13:40:00|2646.5|2640.5|2642.5|2636.5|2646.5|2640.5|2642.3|2636.3|73
1674827100000|2023-01-27 13:45:00|2642.8|2636.8|2641|2635|2642.8|2636.8|2640.3|2634.3|31
1674827400000|2023-01-27 13:50:00|2641.3|2635.3|2639.3|2633.3|2643.3|2637.3|2638.8|2632.8|67
1674827700000|2023-01-27 13:55:00|2639.5|2633.5|2638|2632|2640.5|2634.5|2638|2632|64
1674828000000|2023-01-27 14:00:00|2638.5|2632.5|2636.8|2630.8|2640.8|2634.8|2636.4|2630.4|68
1674828300000|2023-01-27 14:05:00|2636.5|2630.5|2638|2632|2639|2633|2636.5|2630.5|67
1674828600000|2023-01-27 14:10:00|2637.8|2631.8|2639|2633|2639.5|2633.5|2637|2631|50
1674828900000|2023-01-27 14:15:00|2639.3|2633.3|2640.3|2634.3|2640.8|2634.8|2637.3|2631.3|69
1674829200000|2023-01-27 14:20:00|2640.8|2634.8|2640.3|2634.3|2641.5|2635.5|2638.8|2632.8|62
1674829500000|2023-01-27 14:25:00|2640|2634|2641|2635|2641.3|2635.3|2638.3|2632.3|63
1674829800000|2023-01-27 14:30:00|2640.8|2634.8|2636.8|2630.8|2641.8|2635.8|2636.5|2630.5|101
1674830100000|2023-01-27 14:35:00|2636.5|2630.5|2639|2633|2640.3|2634.3|2635.8|2629.8|107
1674830400000|2023-01-27 14:40:00|2639.3|2633.3|2635.5|2629.5|2639.3|2633.3|2635|2629|102
1674830700000|2023-01-27 14:45:00|2635.3|2629.3|2633.8|2627.8|2636.3|2630.3|2631.8|2625.8|89
1674831000000|2023-01-27 14:50:00|2634|2628|2633.3|2627.3|2635|2629|2633.3|2627.3|45
1674831300000|2023-01-27 14:55:00|2634|2628|2633.3|2627.3|2634.5|2628.5|2631.3|2625.3|76
1674831600000|2023-01-27 15:00:00|2633.8|2627.8|2636|2630|2638.8|2632.8|2631.8|2625.8|123
1674831900000|2023-01-27 15:05:00|2635.8|2629.8|2639.8|2633.8|2641|2635|2635.8|2629.8|109
1674832200000|2023-01-27 15:10:00|2640.3|2634.3|2644.3|2638.3|2645.8|2639.8|2639.8|2633.8|74
1674832500000|2023-01-27 15:15:00|2644.5|2638.5|2642.3|2636.3|2647|2641|2642.3|2636.3|96
1674832800000|2023-01-27 15:20:00|2642.5|2636.5|2642.3|2636.3|2643|2637|2641.3|2635.3|79
1674833100000|2023-01-27 15:25:00|2642.5|2636.5|2644.3|2638.3|2645.8|2639.8|2640.8|2634.8|91
1674833400000|2023-01-27 15:30:00|2644|2638|2639.8|2633.8|2644.3|2638.3|2639.8|2633.8|99
1674833700000|2023-01-27 15:35:00|2639.5|2633.5|2639|2633|2643.5|2637.5|2637.5|2631.5|112
1674834000000|2023-01-27 15:40:00|2639.3|2633.3|2639.3|2633.3|2640|2634|2636|2630|124
1674834300000|2023-01-27 15:45:00|2639|2633|2632.8|2626.8|2639.5|2633.5|2631.3|2625.3|168
1674834600000|2023-01-27 15:50:00|2632.5|2626.5|2617.3|2611.3|2633|2627|2616.5|2610.5|193
1674834900000|2023-01-27 15:55:00|2616.9|2610.9|2620.3|2614.3|2621|2615|2609.9|2603.9|193
1674835200000|2023-01-27 16:00:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2614|2608|159
1674835500000|2023-01-27 16:05:00|2618.5|2612.5|2624.5|2618.5|2627.5|2621.5|2618.5|2612.5|161
1674835800000|2023-01-27 16:10:00|2624.8|2618.8|2625.3|2619.3|2627.8|2621.8|2624.3|2618.3|108
1674836100000|2023-01-27 16:15:00|2625.5|2619.5|2625.5|2619.5|2628|2622|2624|2618|91
1674836400000|2023-01-27 16:20:00|2625.3|2619.3|2624.8|2618.8|2627.3|2621.3|2620.8|2614.8|127
1674836700000|2023-01-27 16:25:00|2625|2619|2626.8|2620.8|2628|2622|2623.8|2617.8|106
1674837000000|2023-01-27 16:30:00|2627|2621|2630.8|2624.8|2631.8|2625.8|2627|2621|152
1674837300000|2023-01-27 16:35:00|2631|2625|2630.8|2624.8|2632.8|2626.8|2630.5|2624.5|49
1674837600000|2023-01-27 16:40:00|2631.3|2625.3|2633.8|2627.8|2635|2629|2631.3|2625.3|96
1674837900000|2023-01-27 16:45:00|2633.5|2627.5|2632|2626|2634.5|2628.5|2630.3|2624.3|69
1674838200000|2023-01-27 16:50:00|2631.8|2625.8|2636.5|2630.5|2636.5|2630.5|2630.3|2624.3|75
1674838500000|2023-01-27 16:55:00|2636.3|2630.3|2635.3|2629.3|2636.8|2630.8|2634|2628|70
1674838800000|2023-01-27 17:00:00|2635|2629|2634|2628|2637|2631|2634|2628|76
1674839100000|2023-01-27 17:05:00|2633.3|2627.3|2635.8|2629.8|2636|2630|2633.3|2627.3|106
1674839400000|2023-01-27 17:10:00|2636|2630|2635.8|2629.8|2636.5|2630.5|2634.3|2628.3|75
1674839700000|2023-01-27 17:15:00|2636|2630|2634.5|2628.5|2636.5|2630.5|2634.5|2628.5|39
1674840000000|2023-01-27 17:20:00|2634.8|2628.8|2633|2627|2635.5|2629.5|2632.5|2626.5|74
1674840300000|2023-01-27 17:25:00|2633.3|2627.3|2633.3|2627.3|2634|2628|2632|2626|61
1674840600000|2023-01-27 17:30:00|2633|2627|2634.3|2628.3|2635.8|2629.8|2632.5|2626.5|60
1674840900000|2023-01-27 17:35:00|2634.8|2628.8|2636.3|2630.3|2638|2632|2634.8|2628.8|93
1674841200000|2023-01-27 17:40:00|2635.8|2629.8|2634.5|2628.5|2636.3|2630.3|2634|2628|50
1674841500000|2023-01-27 17:45:00|2634.3|2628.3|2631.3|2625.3|2635.8|2629.8|2630.8|2624.8|101
1674841800000|2023-01-27 17:50:00|2631|2625|2632.5|2626.5|2632.5|2626.5|2629.5|2623.5|95
1674842100000|2023-01-27 17:55:00|2632.3|2626.3|2629.5|2623.5|2632.3|2626.3|2628.5|2622.5|85
1674842400000|2023-01-27 18:00:00|2629.3|2623.3|2628.5|2622.5|2630.5|2624.5|2627.8|2621.8|71
1674842700000|2023-01-27 18:05:00|2628.3|2622.3|2627.8|2621.8|2628.5|2622.5|2627.8|2621.8|20
1674843000000|2023-01-27 18:10:00|2628|2622|2630.3|2624.3|2630.5|2624.5|2627.8|2621.8|23
1674843300000|2023-01-27 18:15:00|2630|2624|2631|2625|2632|2626|2629.8|2623.8|41
1674843600000|2023-01-27 18:20:00|2630.8|2624.8|2630.3|2624.3|2631|2625|2630|2624|54
1674843900000|2023-01-27 18:25:00|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|24
1674844200000|2023-01-27 18:30:00|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|27
1674844500000|2023-01-27 18:35:00|2630.3|2624.3|2630|2624|2630.5|2624.5|2629.8|2623.8|22
1674844800000|2023-01-27 18:40:00|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2629|2623|18
1674845100000|2023-01-27 18:45:00|2630.3|2624.3|2631.8|2625.8|2632|2626|2630|2624|31
1674845400000|2023-01-27 18:50:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2630|2624|12
1674845700000|2023-01-27 18:55:00|2630.5|2624.5|2636|2621|2636.3|2624.5|2630.5|2620|8
1675040400000|2023-01-30 01:00:00|2640.9|2634.9|2633.9|2627.9|2640.9|2634.9|2629.9|2623.9|62
1675040700000|2023-01-30 01:05:00|2633.6|2627.6|2633|2627|2633.6|2627.6|2631.5|2625.5|11
1675041000000|2023-01-30 01:10:00|2633.3|2627.3|2633|2627|2636|2630|2632.8|2626.8|24
1675041300000|2023-01-30 01:15:00|2633.3|2627.3|2635.8|2629.8|2635.8|2629.8|2633.3|2627.3|14
1675041600000|2023-01-30 01:20:00|2635.5|2629.5|2633|2627|2635.5|2629.5|2633|2627|11
1675041900000|2023-01-30 01:25:00|2632.8|2626.8|2626.5|2620.5|2632.8|2626.8|2626.5|2620.5|25
1675042200000|2023-01-30 01:30:00|2626|2620|2624|2618|2626.3|2620.3|2622.3|2616.3|18
1675042500000|2023-01-30 01:35:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|10
1675042800000|2023-01-30 01:40:00|2623|2617|2623|2617|2623.8|2617.8|2620.5|2614.5|30
1675043100000|2023-01-30 01:45:00|2622.8|2616.8|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|28
1675043400000|2023-01-30 01:50:00|2621.5|2615.5|2622.5|2616.5|2623.5|2617.5|2620|2614|35
1675043700000|2023-01-30 01:55:00|2621.5|2615.5|2620|2614|2621.5|2615.5|2618.8|2612.8|47
1675044000000|2023-01-30 02:00:00|2620.8|2614.8|2615.8|2609.8|2620.8|2614.8|2615.5|2609.5|94
1675044300000|2023-01-30 02:05:00|2616.3|2610.3|2613.3|2607.3|2616.5|2610.5|2612.3|2606.3|96
1675044600000|2023-01-30 02:10:00|2613.5|2607.5|2610.3|2604.3|2614.3|2608.3|2609.3|2603.3|64
1675044900000|2023-01-30 02:15:00|2610|2604|2612.3|2606.3|2613.8|2607.8|2608.8|2602.8|50
1675045200000|2023-01-30 02:20:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2611.3|2605.3|36
1675045500000|2023-01-30 02:25:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|18
1675045800000|2023-01-30 02:30:00|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2610.3|2604.3|85
1675046100000|2023-01-30 02:35:00|2611.3|2605.3|2612|2606|2612.8|2606.8|2608.8|2602.8|112
1675046400000|2023-01-30 02:40:00|2611.8|2605.8|2615|2609|2615.5|2609.5|2611.8|2605.8|86
1675046700000|2023-01-30 02:45:00|2614.8|2608.8|2613.8|2607.8|2618.8|2612.8|2613.3|2607.3|92
1675047000000|2023-01-30 02:50:00|2613|2607|2615.8|2609.8|2616.5|2610.5|2613|2607|27
1675047300000|2023-01-30 02:55:00|2616|2610|2615.8|2609.8|2616.5|2610.5|2614.5|2608.5|59
1675047600000|2023-01-30 03:00:00|2615|2609|2616.3|2610.3|2616.8|2610.8|2615|2609|68
1675047900000|2023-01-30 03:05:00|2616|2610|2616.8|2610.8|2617|2611|2615|2609|77
1675048200000|2023-01-30 03:10:00|2616.5|2610.5|2619.3|2613.3|2619.3|2613.3|2616.3|2610.3|67
1675048500000|2023-01-30 03:15:00|2618|2612|2618.5|2612.5|2619.5|2613.5|2618|2612|89
1675048800000|2023-01-30 03:20:00|2618.8|2612.8|2616.8|2610.8|2619|2613|2616|2610|139
1675049100000|2023-01-30 03:25:00|2617|2611|2614|2608|2617.3|2611.3|2612.8|2606.8|58
1675049400000|2023-01-30 03:30:00|2613.8|2607.8|2615.8|2609.8|2616.3|2610.3|2613.5|2607.5|33
1675049700000|2023-01-30 03:35:00|2615|2609|2616.5|2610.5|2617.8|2611.8|2615|2609|66
1675050000000|2023-01-30 03:40:00|2616.8|2610.8|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|72
1675050300000|2023-01-30 03:45:00|2616.5|2610.5|2616|2610|2617|2611|2615.8|2609.8|54
1675050600000|2023-01-30 03:50:00|2616.3|2610.3|2615.8|2609.8|2617.3|2611.3|2615.8|2609.8|44
1675050900000|2023-01-30 03:55:00|2615.5|2609.5|2616.3|2610.3|2617|2611|2615.5|2609.5|28
1675051200000|2023-01-30 04:00:00|2616|2610|2617.3|2611.3|2618.8|2612.8|2615.8|2609.8|113
1675051500000|2023-01-30 04:05:00|2617.5|2611.5|2619.8|2613.8|2620|2614|2617.5|2611.5|45
1675051800000|2023-01-30 04:10:00|2620|2614|2617.3|2611.3|2620|2614|2617.3|2611.3|47
1675052100000|2023-01-30 04:15:00|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|97
1675052400000|2023-01-30 04:20:00|2618|2612|2616.5|2610.5|2618|2612|2616|2610|17
1675052700000|2023-01-30 04:25:00|2617|2611|2617.3|2611.3|2618.3|2612.3|2616.5|2610.5|31
1675053000000|2023-01-30 04:30:00|2617.5|2611.5|2618|2612|2619.3|2613.3|2617.3|2611.3|38
1675053300000|2023-01-30 04:35:00|2617.8|2611.8|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|72
1675053600000|2023-01-30 04:40:00|2617.5|2611.5|2617|2611|2618|2612|2616.8|2610.8|38
1675053900000|2023-01-30 04:45:00|2617.3|2611.3|2618.3|2612.3|2618.3|2612.3|2617|2611|40
1675054200000|2023-01-30 04:50:00|2618|2612|2617|2611|2618.3|2612.3|2617|2611|16
1675054500000|2023-01-30 04:55:00|2616.8|2610.8|2619|2613|2619|2613|2616.3|2610.3|20
1675054800000|2023-01-30 05:00:00|2618.8|2612.8|2617.8|2611.8|2619|2613|2617.5|2611.5|34
1675055100000|2023-01-30 05:05:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617|2611|34
1675055400000|2023-01-30 05:10:00|2617.8|2611.8|2618.3|2612.3|2619.5|2613.5|2617.3|2611.3|29
1675055700000|2023-01-30 05:15:00|2618|2612|2617|2611|2618|2612|2616.8|2610.8|27
1675056000000|2023-01-30 05:20:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.5|2609.5|27
1675056300000|2023-01-30 05:25:00|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2615.5|2609.5|28
1675056600000|2023-01-30 05:30:00|2616|2610|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|91
1675056900000|2023-01-30 05:35:00|2616.3|2610.3|2610|2604|2617|2611|2610|2604|76
1675057200000|2023-01-30 05:40:00|2609.8|2603.8|2610.5|2604.5|2611|2605|2609.5|2603.5|72
1675057500000|2023-01-30 05:45:00|2610.3|2604.3|2611.3|2605.3|2612|2606|2610.3|2604.3|57
1675057800000|2023-01-30 05:50:00|2611|2605|2611.3|2605.3|2613.3|2607.3|2610.5|2604.5|47
1675058100000|2023-01-30 05:55:00|2611|2605|2611|2605|2611.8|2605.8|2610|2604|90
1675058400000|2023-01-30 06:00:00|2611.3|2605.3|2613.8|2607.8|2614|2608|2610.5|2604.5|71
1675058700000|2023-01-30 06:05:00|2614|2608|2611.8|2605.8|2616|2610|2611.8|2605.8|48
1675059000000|2023-01-30 06:10:00|2611.5|2605.5|2609.5|2603.5|2612.3|2606.3|2609.5|2603.5|43
1675059300000|2023-01-30 06:15:00|2609.3|2603.3|2604.8|2598.8|2611.8|2605.8|2604.5|2598.5|67
1675059600000|2023-01-30 06:20:00|2604.5|2598.5|2606|2600|2606.3|2600.3|2603.5|2597.5|57
1675059900000|2023-01-30 06:25:00|2606.3|2600.3|2605.5|2599.5|2607.3|2601.3|2605|2599|33
1675060200000|2023-01-30 06:30:00|2605.8|2599.8|2607|2601|2607|2601|2605|2599|51
1675060500000|2023-01-30 06:35:00|2607.3|2601.3|2605.5|2599.5|2607.3|2601.3|2605.3|2599.3|43
1675060800000|2023-01-30 06:40:00|2605|2599|2606.3|2600.3|2607|2601|2605|2599|32
1675061100000|2023-01-30 06:45:00|2606.5|2600.5|2608.5|2602.5|2608.5|2602.5|2605.9|2599.9|33
1675061400000|2023-01-30 06:50:00|2608.8|2602.8|2609.5|2603.5|2609.5|2603.5|2608|2602|28
1675061700000|2023-01-30 06:55:00|2609.3|2603.3|2608.5|2602.5|2611|2605|2608.3|2602.3|32
1675062000000|2023-01-30 07:00:00|2608.8|2602.8|2610.8|2604.8|2610.8|2604.8|2608.3|2602.3|33
1675062300000|2023-01-30 07:05:00|2611|2605|2612.5|2606.5|2612.8|2606.8|2609.8|2603.8|52
1675062600000|2023-01-30 07:10:00|2612.8|2606.8|2616.3|2610.3|2616.3|2610.3|2612|2606|48
1675062900000|2023-01-30 07:15:00|2615.8|2609.8|2612.3|2606.3|2615.8|2609.8|2612.3|2606.3|46
1675063200000|2023-01-30 07:20:00|2612|2606|2612|2606|2612.5|2606.5|2606.3|2600.3|82
1675063500000|2023-01-30 07:25:00|2611.8|2605.8|2612.3|2606.3|2614.8|2608.8|2611.3|2605.3|44
1675063800000|2023-01-30 07:30:00|2612|2606|2616.5|2610.5|2617|2611|2611|2605|56
1675064100000|2023-01-30 07:35:00|2616.8|2610.8|2614.8|2608.8|2617.5|2611.5|2612.3|2606.3|59
1675064400000|2023-01-30 07:40:00|2615|2609|2615.5|2609.5|2616.5|2610.5|2613.3|2607.3|50
1675064700000|2023-01-30 07:45:00|2615.3|2609.3|2607.8|2601.8|2615.5|2609.5|2606.8|2600.8|67
1675065000000|2023-01-30 07:50:00|2608.3|2602.3|2604.5|2598.5|2608.3|2602.3|2600.8|2594.8|85
1675065300000|2023-01-30 07:55:00|2604.4|2598.4|2616.5|2610.5|2616.5|2610.5|2604.4|2598.4|90
1675065600000|2023-01-30 08:00:00|2617.5|2611.5|2622.5|2616.5|2624|2618|2613.6|2607.6|161
1675065900000|2023-01-30 08:05:00|2622.8|2616.8|2625.3|2619.3|2625.3|2619.3|2619|2613|73
1675066200000|2023-01-30 08:10:00|2625.5|2619.5|2621|2615|2627.3|2621.3|2620.8|2614.8|66
1675066500000|2023-01-30 08:15:00|2620.8|2614.8|2624.3|2618.3|2625.8|2619.8|2620.5|2614.5|79
1675066800000|2023-01-30 08:20:00|2624|2618|2622.5|2616.5|2624.3|2618.3|2620.8|2614.8|45
1675067100000|2023-01-30 08:25:00|2622.3|2616.3|2624|2618|2624|2618|2616|2610|116
1675067400000|2023-01-30 08:30:00|2624.5|2618.5|2630|2624|2630.3|2624.3|2622|2616|91
1675067700000|2023-01-30 08:35:00|2629.8|2623.8|2633.3|2627.3|2633.3|2627.3|2626.8|2620.8|98
1675068000000|2023-01-30 08:40:00|2633|2627|2631.3|2625.3|2633.3|2627.3|2629.3|2623.3|50
1675068300000|2023-01-30 08:45:00|2631|2625|2628.8|2622.8|2631.3|2625.3|2628.3|2622.3|49
1675068600000|2023-01-30 08:50:00|2628.5|2622.5|2631.8|2625.8|2634.8|2628.8|2627.8|2621.8|65
1675068900000|2023-01-30 08:55:00|2631.5|2625.5|2626.5|2620.5|2632.8|2626.8|2626.5|2620.5|44
1675069200000|2023-01-30 09:00:00|2626.3|2620.3|2627|2621|2630.3|2624.3|2625|2619|61
1675069500000|2023-01-30 09:05:00|2626.5|2620.5|2624.5|2618.5|2628.3|2622.3|2622.3|2616.3|71
1675069800000|2023-01-30 09:10:00|2624.3|2618.3|2625|2619|2629.3|2623.3|2618.8|2612.8|109
1675070100000|2023-01-30 09:15:00|2624.5|2618.5|2618.8|2612.8|2625|2619|2617.8|2611.8|83
1675070400000|2023-01-30 09:20:00|2618.5|2612.5|2625.5|2619.5|2626.8|2620.8|2618.3|2612.3|65
1675070700000|2023-01-30 09:25:00|2625.3|2619.3|2620|2614|2626.3|2620.3|2619.8|2613.8|62
1675071000000|2023-01-30 09:30:00|2619.8|2613.8|2617.3|2611.3|2620.8|2614.8|2616.8|2610.8|63
1675071300000|2023-01-30 09:35:00|2617|2611|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|51
1675071600000|2023-01-30 09:40:00|2616.3|2610.3|2619.8|2613.8|2620|2614|2614.3|2608.3|65
1675071900000|2023-01-30 09:45:00|2620|2614|2619.5|2613.5|2621.5|2615.5|2618.5|2612.5|42
1675072200000|2023-01-30 09:50:00|2619.3|2613.3|2619.5|2613.5|2620.3|2614.3|2618.5|2612.5|36
1675072500000|2023-01-30 09:55:00|2619.8|2613.8|2619.8|2613.8|2620.5|2614.5|2618.3|2612.3|23
1675072800000|2023-01-30 10:00:00|2620|2614|2617.3|2611.3|2620.3|2614.3|2614.8|2608.8|61
1675073100000|2023-01-30 10:05:00|2617|2611|2617|2611|2620.3|2614.3|2616.3|2610.3|51
1675073400000|2023-01-30 10:10:00|2617.3|2611.3|2616.5|2610.5|2617.5|2611.5|2616.3|2610.3|28
1675073700000|2023-01-30 10:15:00|2616.8|2610.8|2615.5|2609.5|2617.3|2611.3|2613.3|2607.3|55
1675074000000|2023-01-30 10:20:00|2615.3|2609.3|2615.8|2609.8|2620|2614|2615.3|2609.3|63
1675074300000|2023-01-30 10:25:00|2616|2610|2619.5|2613.5|2620.5|2614.5|2613|2607|59
1675074600000|2023-01-30 10:30:00|2619.8|2613.8|2619|2613|2619.8|2613.8|2616.8|2610.8|52
1675074900000|2023-01-30 10:35:00|2619.3|2613.3|2616.5|2610.5|2619.3|2613.3|2615.8|2609.8|54
1675075200000|2023-01-30 10:40:00|2616.8|2610.8|2614.8|2608.8|2617|2611|2613.8|2607.8|45
1675075500000|2023-01-30 10:45:00|2614.5|2608.5|2617.5|2611.5|2617.8|2611.8|2613|2607|50
1675075800000|2023-01-30 10:50:00|2617.3|2611.3|2616|2610|2618.5|2612.5|2614.8|2608.8|40
1675076100000|2023-01-30 10:55:00|2615.8|2609.8|2617.5|2611.5|2617.5|2611.5|2613.8|2607.8|41
1675076400000|2023-01-30 11:00:00|2617.8|2611.8|2616.3|2610.3|2617.8|2611.8|2615.3|2609.3|39
1675076700000|2023-01-30 11:05:00|2616.5|2610.5|2616.3|2610.3|2618|2612|2615.5|2609.5|34
1675077000000|2023-01-30 11:10:00|2616.5|2610.5|2618|2612|2619|2613|2616.3|2610.3|29
1675077300000|2023-01-30 11:15:00|2617.8|2611.8|2618.5|2612.5|2619|2613|2616|2610|55
1675077600000|2023-01-30 11:20:00|2618.8|2612.8|2617.5|2611.5|2620.3|2614.3|2617.3|2611.3|40
1675077900000|2023-01-30 11:25:00|2617.8|2611.8|2616|2610|2618.3|2612.3|2616|2610|39
1675078200000|2023-01-30 11:30:00|2616.3|2610.3|2618|2612|2618|2612|2616|2610|44
1675078500000|2023-01-30 11:35:00|2618.3|2612.3|2619.5|2613.5|2620|2614|2617|2611|44
1675078800000|2023-01-30 11:40:00|2619.8|2613.8|2618|2612|2620.5|2614.5|2618|2612|35
1675079100000|2023-01-30 11:45:00|2618.3|2612.3|2619.5|2613.5|2621.3|2615.3|2618.3|2612.3|25
1675079400000|2023-01-30 11:50:00|2619.3|2613.3|2619.8|2613.8|2621|2615|2619|2613|46
1675079700000|2023-01-30 11:55:00|2620|2614|2622.5|2616.5|2623|2617|2619.5|2613.5|87
1675080000000|2023-01-30 12:00:00|2622.8|2616.8|2620.3|2614.3|2623.3|2617.3|2620.3|2614.3|65
1675080300000|2023-01-30 12:05:00|2620.5|2614.5|2620|2614|2621.5|2615.5|2619.8|2613.8|63
1675080600000|2023-01-30 12:10:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.3|2613.3|14
1675080900000|2023-01-30 12:15:00|2619.8|2613.8|2620|2614|2620.8|2614.8|2619.3|2613.3|34
1675081200000|2023-01-30 12:20:00|2619.8|2613.8|2619.8|2613.8|2620.5|2614.5|2618.8|2612.8|31
1675081500000|2023-01-30 12:25:00|2620|2614|2621|2615|2621.8|2615.8|2619.5|2613.5|40
1675081800000|2023-01-30 12:30:00|2621.3|2615.3|2622|2616|2622.3|2616.3|2620.8|2614.8|32
1675082100000|2023-01-30 12:35:00|2622.3|2616.3|2620.5|2614.5|2623.3|2617.3|2620.3|2614.3|85
1675082400000|2023-01-30 12:40:00|2620.3|2614.3|2619.8|2613.8|2621.5|2615.5|2619.3|2613.3|46
1675082700000|2023-01-30 12:45:00|2619.5|2613.5|2619.5|2613.5|2621|2615|2619.5|2613.5|43
1675083000000|2023-01-30 12:50:00|2619.8|2613.8|2618.8|2612.8|2621.3|2615.3|2618.8|2612.8|43
1675083300000|2023-01-30 12:55:00|2618.5|2612.5|2617.5|2611.5|2619.5|2613.5|2616|2610|111
1675083600000|2023-01-30 13:00:00|2618|2612|2616.3|2610.3|2619|2613|2614.8|2608.8|167
1675083900000|2023-01-30 13:05:00|2616|2610|2617|2611|2618|2612|2615.3|2609.3|108
1675084200000|2023-01-30 13:10:00|2616.8|2610.8|2618.8|2612.8|2618.8|2612.8|2616.3|2610.3|89
1675084500000|2023-01-30 13:15:00|2619|2613|2616.8|2610.8|2620.3|2614.3|2616.3|2610.3|108
1675084800000|2023-01-30 13:20:00|2617|2611|2618.3|2612.3|2618.8|2612.8|2613.8|2607.8|82
1675085100000|2023-01-30 13:25:00|2618.8|2612.8|2620.5|2614.5|2620.8|2614.8|2618|2612|63
1675085400000|2023-01-30 13:30:00|2620.8|2614.8|2621|2615|2621.3|2615.3|2617.3|2611.3|69
1675085700000|2023-01-30 13:35:00|2620.8|2614.8|2622.3|2616.3|2624|2618|2619.8|2613.8|50
1675086000000|2023-01-30 13:40:00|2622|2616|2622.5|2616.5|2623.8|2617.8|2622|2616|35
1675086300000|2023-01-30 13:45:00|2622.3|2616.3|2621.8|2615.8|2622.8|2616.8|2620.5|2614.5|55
1675086600000|2023-01-30 13:50:00|2622|2616|2621.5|2615.5|2622.8|2616.8|2621.3|2615.3|40
1675086900000|2023-01-30 13:55:00|2621.3|2615.3|2624.8|2618.8|2625.5|2619.5|2621.3|2615.3|53
1675087200000|2023-01-30 14:00:00|2625|2619|2618.8|2612.8|2625|2619|2616.8|2610.8|93
1675087500000|2023-01-30 14:05:00|2618.5|2612.5|2616.8|2610.8|2619.5|2613.5|2615|2609|72
1675087800000|2023-01-30 14:10:00|2616.3|2610.3|2618.5|2612.5|2619.8|2613.8|2614.3|2608.3|102
1675088100000|2023-01-30 14:15:00|2618.8|2612.8|2615.3|2609.3|2619|2613|2614.8|2608.8|119
1675088400000|2023-01-30 14:20:00|2615|2609|2615.3|2609.3|2617.5|2611.5|2613.8|2607.8|93
1675088700000|2023-01-30 14:25:00|2614.8|2608.8|2609.5|2603.5|2615.5|2609.5|2608.3|2602.3|117
1675089000000|2023-01-30 14:30:00|2609.8|2603.8|2613.8|2607.8|2616|2610|2609.8|2603.8|133
1675089300000|2023-01-30 14:35:00|2613.5|2607.5|2611.8|2605.8|2614.3|2608.3|2611.5|2605.5|69
1675089600000|2023-01-30 14:40:00|2612|2606|2614.8|2608.8|2614.8|2608.8|2610.8|2604.8|91
1675089900000|2023-01-30 14:45:00|2615.3|2609.3|2613.5|2607.5|2617|2611|2613|2607|70
1675090200000|2023-01-30 14:50:00|2613.3|2607.3|2611|2605|2614|2608|2610.5|2604.5|86
1675090500000|2023-01-30 14:55:00|2610.8|2604.8|2612.3|2606.3|2612.5|2606.5|2610.8|2604.8|98
1675090800000|2023-01-30 15:00:00|2612.5|2606.5|2614.5|2608.5|2616.5|2610.5|2611.3|2605.3|99
1675091100000|2023-01-30 15:05:00|2614.8|2608.8|2612.5|2606.5|2615|2609|2611.5|2605.5|53
1675091400000|2023-01-30 15:10:00|2612.8|2606.8|2611|2605|2613|2607|2610.8|2604.8|58
1675091700000|2023-01-30 15:15:00|2611.3|2605.3|2612|2606|2612.8|2606.8|2611|2605|48
1675092000000|2023-01-30 15:20:00|2611.8|2605.8|2613.3|2607.3|2614.8|2608.8|2611.5|2605.5|60
1675092300000|2023-01-30 15:25:00|2613|2607|2613.3|2607.3|2614.3|2608.3|2612.3|2606.3|48
1675092600000|2023-01-30 15:30:00|2613|2607|2611.5|2605.5|2613.3|2607.3|2610.8|2604.8|72
1675092900000|2023-01-30 15:35:00|2611.8|2605.8|2610.5|2604.5|2612.5|2606.5|2606.8|2600.8|86
1675093200000|2023-01-30 15:40:00|2610.8|2604.8|2607|2601|2610.8|2604.8|2606.5|2600.5|86
1675093500000|2023-01-30 15:45:00|2606.8|2600.8|2607.3|2601.3|2608.3|2602.3|2602|2596|110
1675093800000|2023-01-30 15:50:00|2607|2601|2607.5|2601.5|2610.5|2604.5|2605|2599|97
1675094100000|2023-01-30 15:55:00|2607.8|2601.8|2609.5|2603.5|2610.3|2604.3|2606.8|2600.8|76
1675094400000|2023-01-30 16:00:00|2609.8|2603.8|2608|2602|2610|2604|2606.8|2600.8|85
1675094700000|2023-01-30 16:05:00|2607.8|2601.8|2607.8|2601.8|2609.3|2603.3|2606.3|2600.3|76
1675095000000|2023-01-30 16:10:00|2607.5|2601.5|2606.3|2600.3|2609.3|2603.3|2606.3|2600.3|79
1675095300000|2023-01-30 16:15:00|2606|2600|2594|2588|2606.5|2600.5|2593.5|2587.5|116
1675095600000|2023-01-30 16:20:00|2593.8|2587.8|2587.8|2581.8|2593.8|2587.8|2585.1|2579.1|89
1675095900000|2023-01-30 16:25:00|2587.5|2581.5|2591|2585|2592.8|2586.8|2587.3|2581.3|129
1675096200000|2023-01-30 16:30:00|2591.8|2585.8|2592.3|2586.3|2595.5|2589.5|2588.8|2582.8|152
1675096500000|2023-01-30 16:35:00|2592.5|2586.5|2589.5|2583.5|2594.3|2588.3|2589|2583|63
1675096800000|2023-01-30 16:40:00|2589.8|2583.8|2590.5|2584.5|2591|2585|2588.5|2582.5|74
1675097100000|2023-01-30 16:45:00|2590.8|2584.8|2588.5|2582.5|2591|2585|2588.5|2582.5|69
1675097400000|2023-01-30 16:50:00|2588.3|2582.3|2587.3|2581.3|2588.3|2582.3|2583|2577|83
1675097700000|2023-01-30 16:55:00|2587.5|2581.5|2591|2585|2591.8|2585.8|2587.5|2581.5|89
1675098000000|2023-01-30 17:00:00|2590.8|2584.8|2590.5|2584.5|2591|2585|2589.5|2583.5|82
1675098300000|2023-01-30 17:05:00|2590.8|2584.8|2590|2584|2590.8|2584.8|2590|2584|33
1675098600000|2023-01-30 17:10:00|2590.3|2584.3|2589.5|2583.5|2590.8|2584.8|2589.5|2583.5|30
1675098900000|2023-01-30 17:15:00|2589.8|2583.8|2588.8|2582.8|2590|2584|2588.3|2582.3|25
1675099200000|2023-01-30 17:20:00|2588.5|2582.5|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|23
1675099500000|2023-01-30 17:25:00|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2588.8|2582.8|36
1675099800000|2023-01-30 17:30:00|2589.3|2583.3|2590.3|2584.3|2590.3|2584.3|2589.3|2583.3|25
1675100100000|2023-01-30 17:35:00|2590|2584|2590.5|2584.5|2591.5|2585.5|2588.3|2582.3|66
1675100400000|2023-01-30 17:40:00|2590.3|2584.3|2592.3|2586.3|2593.3|2587.3|2590|2584|50
1675100700000|2023-01-30 17:45:00|2591.8|2585.8|2592.8|2586.8|2593.3|2587.3|2591.8|2585.8|19
1675101000000|2023-01-30 17:50:00|2593|2587|2594|2588|2594|2588|2592.5|2586.5|50
1675101300000|2023-01-30 17:55:00|2593.8|2587.8|2590.8|2584.8|2594.5|2588.5|2590.8|2584.8|49
1675101600000|2023-01-30 18:00:00|2591|2585|2588.3|2582.3|2591.3|2585.3|2586.8|2580.8|119
1675101900000|2023-01-30 18:05:00|2588.5|2582.5|2586.3|2580.3|2588.5|2582.5|2586.1|2580.1|65
1675102200000|2023-01-30 18:10:00|2586.1|2580.1|2587|2581|2587|2581|2585.3|2579.3|72
1675102500000|2023-01-30 18:15:00|2586.8|2580.8|2587.3|2581.3|2588.5|2582.5|2586.8|2580.8|77
1675102800000|2023-01-30 18:20:00|2587|2581|2586.8|2580.8|2587.3|2581.3|2586.5|2580.5|44
1675103100000|2023-01-30 18:25:00|2586.5|2580.5|2584.5|2578.5|2586.5|2580.5|2584|2578|62
1675103400000|2023-01-30 18:30:00|2584.3|2578.3|2581.5|2575.5|2584.3|2578.3|2579.3|2573.3|68
1675103700000|2023-01-30 18:35:00|2581.3|2575.3|2582|2576|2583.3|2577.3|2581|2575|48
1675104000000|2023-01-30 18:40:00|2581.8|2575.8|2578.8|2572.8|2582.3|2576.3|2578.3|2572.3|62
1675104300000|2023-01-30 18:45:00|2578.3|2572.3|2578.5|2572.5|2580|2574|2577.5|2571.5|59
1675104600000|2023-01-30 18:50:00|2578.3|2572.3|2560.8|2554.8|2578.3|2572.3|2559.5|2552.3|61
1675104900000|2023-01-30 18:55:00|2560.6|2554.6|2569|2554|2569|2554.6|2560.6|2548|15
1675126800000|2023-01-31 01:00:00|2565.8|2559.8|2567.9|2561.9|2568.4|2562.4|2564.1|2558.1|59
1675127100000|2023-01-31 01:05:00|2567.6|2561.6|2564|2558|2570.4|2564.4|2563.4|2557.4|94
1675127400000|2023-01-31 01:10:00|2563.8|2557.8|2571.6|2565.6|2571.6|2565.6|2563.8|2557.8|149
1675127700000|2023-01-31 01:15:00|2571.4|2565.4|2571.3|2565.3|2571.8|2565.8|2567.8|2561.8|63
1675128000000|2023-01-31 01:20:00|2571|2565|2573.3|2567.3|2574.8|2568.8|2570.8|2564.8|61
1675128300000|2023-01-31 01:25:00|2573|2567|2574|2568|2575.3|2569.3|2571.5|2565.5|49
1675128600000|2023-01-31 01:30:00|2573.8|2567.8|2575|2569|2576.8|2570.8|2572.8|2566.8|77
1675128900000|2023-01-31 01:35:00|2574.8|2568.8|2578|2572|2579|2573|2574.5|2568.5|78
1675129200000|2023-01-31 01:40:00|2578.3|2572.3|2577.3|2571.3|2579.3|2573.3|2575.5|2569.5|64
1675129500000|2023-01-31 01:45:00|2577.5|2571.5|2581|2575|2581|2575|2577.3|2571.3|39
1675129800000|2023-01-31 01:50:00|2580.8|2574.8|2575.8|2569.8|2580.8|2574.8|2575.8|2569.8|57
1675130100000|2023-01-31 01:55:00|2576|2570|2574.3|2568.3|2577.5|2571.5|2573|2567|90
1675130400000|2023-01-31 02:00:00|2574.5|2568.5|2568.5|2562.5|2574.5|2568.5|2566.8|2560.8|82
1675130700000|2023-01-31 02:05:00|2568.3|2562.3|2565.3|2559.3|2570.8|2564.8|2565|2559|79
1675131000000|2023-01-31 02:10:00|2565|2559|2568|2562|2568|2562|2564|2558|43
1675131300000|2023-01-31 02:15:00|2568.3|2562.3|2570|2564|2570.5|2564.5|2568.3|2562.3|42
1675131600000|2023-01-31 02:20:00|2570.5|2564.5|2570.8|2564.8|2571.8|2565.8|2570|2564|25
1675131900000|2023-01-31 02:25:00|2571.3|2565.3|2570.5|2564.5|2571.8|2565.8|2570.3|2564.3|13
1675132200000|2023-01-31 02:30:00|2571|2565|2569.3|2563.3|2571.8|2565.8|2568|2562|45
1675132500000|2023-01-31 02:35:00|2569.5|2563.5|2569.3|2563.3|2569.8|2563.8|2568.3|2562.3|42
1675132800000|2023-01-31 02:40:00|2569.5|2563.5|2568.8|2562.8|2569.8|2563.8|2567.8|2561.8|56
1675133100000|2023-01-31 02:45:00|2569.5|2563.5|2568.3|2562.3|2572.3|2566.3|2567.8|2561.8|63
1675133400000|2023-01-31 02:50:00|2568.5|2562.5|2571.8|2565.8|2572|2566|2567.3|2561.3|57
1675133700000|2023-01-31 02:55:00|2571.5|2565.5|2572.5|2566.5|2572.5|2566.5|2570.3|2564.3|55
1675134000000|2023-01-31 03:00:00|2571.8|2565.8|2572.5|2566.5|2573.5|2567.5|2571.3|2565.3|69
1675134300000|2023-01-31 03:05:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2569.3|2563.3|26
1675134600000|2023-01-31 03:10:00|2569.5|2563.5|2572|2566|2572.5|2566.5|2569.5|2563.5|61
1675134900000|2023-01-31 03:15:00|2572.3|2566.3|2571.3|2565.3|2574.8|2568.8|2570.8|2564.8|57
1675135200000|2023-01-31 03:20:00|2570.8|2564.8|2570.8|2564.8|2572|2566|2570|2564|53
1675135500000|2023-01-31 03:25:00|2571|2565|2573.8|2567.8|2573.8|2567.8|2569.8|2563.8|54
1675135800000|2023-01-31 03:30:00|2572.8|2566.8|2573|2567|2573.3|2567.3|2569.8|2563.8|46
1675136100000|2023-01-31 03:35:00|2573.3|2567.3|2575.3|2569.3|2575.3|2569.3|2573|2567|25
1675136400000|2023-01-31 03:40:00|2575.5|2569.5|2574|2568|2575.5|2569.5|2574|2568|22
1675136700000|2023-01-31 03:45:00|2573.8|2567.8|2574|2568|2574|2568|2573.3|2567.3|7
1675137000000|2023-01-31 03:50:00|2574.5|2568.5|2570.3|2564.3|2575.3|2569.3|2570.3|2564.3|37
1675137300000|2023-01-31 03:55:00|2570.5|2564.5|2571.5|2565.5|2572.5|2566.5|2570.3|2564.3|77
1675137600000|2023-01-31 04:00:00|2571.8|2565.8|2569.3|2563.3|2572.3|2566.3|2568.3|2562.3|76
1675137900000|2023-01-31 04:05:00|2569|2563|2567|2561|2569.5|2563.5|2566.3|2560.3|87
1675138200000|2023-01-31 04:10:00|2567.3|2561.3|2568.3|2562.3|2568.8|2562.8|2567.3|2561.3|28
1675138500000|2023-01-31 04:15:00|2568.5|2562.5|2568|2562|2570.3|2564.3|2567.8|2561.8|84
1675138800000|2023-01-31 04:20:00|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.5|2561.5|15
1675139100000|2023-01-31 04:25:00|2568|2562|2568|2562|2569.5|2563.5|2567.3|2561.3|37
1675139400000|2023-01-31 04:30:00|2567.8|2561.8|2565.8|2559.8|2569|2563|2565.8|2559.8|60
1675139700000|2023-01-31 04:35:00|2565.5|2559.5|2564.8|2558.8|2565.8|2559.8|2563.5|2557.5|55
1675140000000|2023-01-31 04:40:00|2565|2559|2566.8|2560.8|2567|2561|2564.8|2558.8|33
1675140300000|2023-01-31 04:45:00|2567|2561|2566.8|2560.8|2567.5|2561.5|2566.3|2560.3|25
1675140600000|2023-01-31 04:50:00|2567|2561|2568|2562|2568|2562|2566.8|2560.8|21
1675140900000|2023-01-31 04:55:00|2567.8|2561.8|2567|2561|2567.8|2561.8|2566.5|2560.5|49
1675141200000|2023-01-31 05:00:00|2566.8|2560.8|2567.5|2561.5|2567.5|2561.5|2566.5|2560.5|36
1675141500000|2023-01-31 05:05:00|2567.3|2561.3|2565.5|2559.5|2567.8|2561.8|2565|2559|36
1675141800000|2023-01-31 05:10:00|2565.8|2559.8|2568|2562|2569.3|2563.3|2565.8|2559.8|80
1675142100000|2023-01-31 05:15:00|2567.8|2561.8|2570.3|2564.3|2570.3|2564.3|2567.8|2561.8|67
1675142400000|2023-01-31 05:20:00|2570|2564|2569.3|2563.3|2570.5|2564.5|2568.8|2562.8|49
1675142700000|2023-01-31 05:25:00|2569.5|2563.5|2568.8|2562.8|2570|2564|2568.3|2562.3|48
1675143000000|2023-01-31 05:30:00|2569|2563|2567.8|2561.8|2572|2566|2567.8|2561.8|164
1675143300000|2023-01-31 05:35:00|2567.5|2561.5|2572|2566|2572|2566|2567.5|2561.5|143
1675143600000|2023-01-31 05:40:00|2571.3|2565.3|2572.3|2566.3|2574.5|2568.5|2570.8|2564.8|102
1675143900000|2023-01-31 05:45:00|2572|2566|2572.5|2566.5|2574|2568|2570.8|2564.8|105
1675144200000|2023-01-31 05:50:00|2572.8|2566.8|2569|2563|2573.3|2567.3|2569|2563|87
1675144500000|2023-01-31 05:55:00|2569.3|2563.3|2569.8|2563.8|2570|2564|2567.8|2561.8|47
1675146000000|2023-01-31 06:20:00|2575.3|2569.3|2572.3|2566.3|2576|2570|2572|2566|12
1675146300000|2023-01-31 06:25:00|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2571|2565|19
1675146600000|2023-01-31 06:30:00|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2570.8|2564.8|45
1675146900000|2023-01-31 06:35:00|2572.5|2566.5|2570.5|2564.5|2572.5|2566.5|2570.5|2564.5|14
1675147200000|2023-01-31 06:40:00|2570.8|2564.8|2570.3|2564.3|2572.5|2566.5|2570|2564|22
1675147500000|2023-01-31 06:45:00|2570.5|2564.5|2570.5|2564.5|2572.5|2566.5|2570.5|2564.5|28
1675147800000|2023-01-31 06:50:00|2570.8|2564.8|2572|2566|2572.8|2566.8|2570.8|2564.8|24
1675148100000|2023-01-31 06:55:00|2571.8|2565.8|2570.3|2564.3|2572.8|2566.8|2570.3|2564.3|29
1675148400000|2023-01-31 07:00:00|2570|2564|2567.5|2561.5|2570|2564|2567|2561|31
1675148700000|2023-01-31 07:05:00|2567.8|2561.8|2563.8|2557.8|2567.8|2561.8|2563.8|2557.8|55
1675149000000|2023-01-31 07:10:00|2564|2558|2565.5|2559.5|2565.8|2559.8|2564|2558|20
1675149300000|2023-01-31 07:15:00|2565|2559|2562.3|2556.3|2565|2559|2561.5|2555.5|34
1675149600000|2023-01-31 07:20:00|2562.8|2556.8|2564|2558|2564.8|2558.8|2561.3|2555.3|41
1675149900000|2023-01-31 07:25:00|2563.8|2557.8|2564|2558|2565|2559|2562.5|2556.5|23
1675150200000|2023-01-31 07:30:00|2563.5|2557.5|2560.8|2554.8|2564|2558|2559.8|2553.8|42
1675150500000|2023-01-31 07:35:00|2561|2555|2565.8|2559.8|2566.5|2560.5|2561|2555|56
1675150800000|2023-01-31 07:40:00|2566|2560|2570|2564|2573.5|2567.5|2565.8|2559.8|66
1675151100000|2023-01-31 07:45:00|2570.3|2564.3|2570.5|2564.5|2574.8|2568.8|2569|2563|46
1675151400000|2023-01-31 07:50:00|2570.8|2564.8|2569.8|2563.8|2571.5|2565.5|2566.8|2560.8|63
1675151700000|2023-01-31 07:55:00|2570|2564|2565.4|2559.4|2571.8|2565.8|2565.4|2559.4|141
1675152000000|2023-01-31 08:00:00|2565.1|2559.1|2563.8|2557.8|2569.9|2563.9|2561.6|2555.6|138
1675152300000|2023-01-31 08:05:00|2563.5|2557.5|2563.8|2557.8|2566|2560|2563.5|2557.5|69
1675152600000|2023-01-31 08:10:00|2563.5|2557.5|2560.5|2554.5|2564.5|2558.5|2558.3|2552.3|92
1675152900000|2023-01-31 08:15:00|2560.8|2554.8|2559.8|2553.8|2561.8|2555.8|2558.3|2552.3|68
1675153200000|2023-01-31 08:20:00|2559|2553|2560.8|2554.8|2560.8|2554.8|2558.3|2552.3|83
1675153500000|2023-01-31 08:25:00|2561.3|2555.3|2561|2555|2563.5|2557.5|2559.8|2553.8|76
1675153800000|2023-01-31 08:30:00|2561.3|2555.3|2562|2556|2565|2559|2560.3|2554.3|80
1675154100000|2023-01-31 08:35:00|2562.3|2556.3|2560.3|2554.3|2563|2557|2560.3|2554.3|50
1675154400000|2023-01-31 08:40:00|2560|2554|2560.8|2554.8|2561|2555|2560|2554|37
1675154700000|2023-01-31 08:45:00|2560.5|2554.5|2561.5|2555.5|2563.3|2557.3|2560.5|2554.5|52
1675155000000|2023-01-31 08:50:00|2561.8|2555.8|2562|2556|2563.8|2557.8|2561.3|2555.3|46
1675155300000|2023-01-31 08:55:00|2562.3|2556.3|2564|2558|2565.8|2559.8|2562.3|2556.3|76
1675155600000|2023-01-31 09:00:00|2563.5|2557.5|2567.5|2561.5|2569.5|2563.5|2562.5|2556.5|89
1675155900000|2023-01-31 09:05:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2564.5|2558.5|49
1675156200000|2023-01-31 09:10:00|2567.5|2561.5|2567|2561|2568|2562|2564.3|2558.3|49
1675156500000|2023-01-31 09:15:00|2566.8|2560.8|2565.3|2559.3|2567|2561|2564.5|2558.5|43
1675156800000|2023-01-31 09:20:00|2565|2559|2566|2560|2566.8|2560.8|2565|2559|31
1675157100000|2023-01-31 09:25:00|2566.3|2560.3|2565.8|2559.8|2566.5|2560.5|2565.5|2559.5|26
1675157400000|2023-01-31 09:30:00|2566|2560|2565.5|2559.5|2567.8|2561.8|2564.5|2558.5|41
1675157700000|2023-01-31 09:35:00|2566|2560|2569.8|2563.8|2570.5|2564.5|2566|2560|74
1675158000000|2023-01-31 09:40:00|2569.5|2563.5|2569.8|2563.8|2570|2564|2569.3|2563.3|22
1675158300000|2023-01-31 09:45:00|2569.5|2563.5|2565.3|2559.3|2569.8|2563.8|2565.3|2559.3|41
1675158600000|2023-01-31 09:50:00|2565|2559|2566|2560|2567|2561|2564.8|2558.8|47
1675158900000|2023-01-31 09:55:00|2566.3|2560.3|2566|2560|2567.5|2561.5|2566|2560|39
1675159200000|2023-01-31 10:00:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565|2559|57
1675159500000|2023-01-31 10:05:00|2566.5|2560.5|2567.5|2561.5|2568.3|2562.3|2566.3|2560.3|48
1675159800000|2023-01-31 10:10:00|2567.8|2561.8|2568.3|2562.3|2568.8|2562.8|2567.5|2561.5|30
1675160100000|2023-01-31 10:15:00|2568.5|2562.5|2568|2562|2569.8|2563.8|2568|2562|38
1675160400000|2023-01-31 10:20:00|2567.8|2561.8|2568|2562|2568.5|2562.5|2567.3|2561.3|26
1675160700000|2023-01-31 10:25:00|2568.3|2562.3|2572|2566|2573.6|2567.6|2568.3|2562.3|43
1675161000000|2023-01-31 10:30:00|2571.5|2565.5|2575.8|2569.8|2575.8|2569.8|2570.3|2564.3|50
1675161300000|2023-01-31 10:35:00|2575.5|2569.5|2576|2570|2576.5|2570.5|2575.5|2569.5|20
1675161600000|2023-01-31 10:40:00|2575.8|2569.8|2576.5|2570.5|2577.3|2571.3|2575.5|2569.5|43
1675161900000|2023-01-31 10:45:00|2576.3|2570.3|2575|2569|2576.3|2570.3|2573.3|2567.3|60
1675162200000|2023-01-31 10:50:00|2574.5|2568.5|2573|2567|2575|2569|2572.5|2566.5|37
1675162500000|2023-01-31 10:55:00|2572.8|2566.8|2571.3|2565.3|2574|2568|2571.3|2565.3|33
1675162800000|2023-01-31 11:00:00|2571.5|2565.5|2571|2565|2571.8|2565.8|2571|2565|23
1675163100000|2023-01-31 11:05:00|2571.3|2565.3|2571.3|2565.3|2572.5|2566.5|2570.8|2564.8|38
1675163400000|2023-01-31 11:10:00|2571.5|2565.5|2574.5|2568.5|2576|2570|2571.3|2565.3|43
1675163700000|2023-01-31 11:15:00|2574.8|2568.8|2573.3|2567.3|2577.3|2571.3|2573|2567|40
1675164000000|2023-01-31 11:20:00|2573.5|2567.5|2572.5|2566.5|2574.5|2568.5|2572.5|2566.5|41
1675164300000|2023-01-31 11:25:00|2572.8|2566.8|2574|2568|2574.5|2568.5|2572.5|2566.5|30
1675164600000|2023-01-31 11:30:00|2574.3|2568.3|2574|2568|2575.8|2569.8|2573|2567|43
1675164900000|2023-01-31 11:35:00|2574.3|2568.3|2579|2573|2579.3|2573.3|2574.3|2568.3|53
1675165200000|2023-01-31 11:40:00|2578.8|2572.8|2584.5|2578.5|2585.5|2579.5|2577.3|2571.3|69
1675165500000|2023-01-31 11:45:00|2584.8|2578.8|2578.3|2572.3|2585.4|2579.4|2578|2572|63
1675165800000|2023-01-31 11:50:00|2578|2572|2573.8|2567.8|2579.8|2573.8|2573.5|2567.5|39
1675166100000|2023-01-31 11:55:00|2573.5|2567.5|2576.5|2570.5|2578.5|2572.5|2572.5|2566.5|70
1675166400000|2023-01-31 12:00:00|2576.8|2570.8|2577.8|2571.8|2580.3|2574.3|2576.8|2570.8|95
1675166700000|2023-01-31 12:05:00|2578|2572|2579.3|2573.3|2579.8|2573.8|2576.8|2570.8|67
1675167000000|2023-01-31 12:10:00|2579.5|2573.5|2575.5|2569.5|2580.3|2574.3|2575.5|2569.5|54
1675167300000|2023-01-31 12:15:00|2575.8|2569.8|2575.5|2569.5|2577.5|2571.5|2574.3|2568.3|61
1675167600000|2023-01-31 12:20:00|2576|2570|2576.8|2570.8|2578.8|2572.8|2576|2570|32
1675167900000|2023-01-31 12:25:00|2577|2571|2577|2571|2577.8|2571.8|2575.3|2569.3|45
1675168200000|2023-01-31 12:30:00|2577.3|2571.3|2576.3|2570.3|2578|2572|2575.3|2569.3|52
1675168500000|2023-01-31 12:35:00|2576.5|2570.5|2576.8|2570.8|2577|2571|2575.5|2569.5|71
1675168800000|2023-01-31 12:40:00|2577|2571|2581.5|2575.5|2583.3|2577.3|2576.5|2570.5|72
1675169100000|2023-01-31 12:45:00|2582.3|2576.3|2582.8|2576.8|2587.8|2581.8|2581.3|2575.3|97
1675169400000|2023-01-31 12:50:00|2583|2577|2583.8|2577.8|2584.8|2578.8|2581.5|2575.5|58
1675169700000|2023-01-31 12:55:00|2583.5|2577.5|2579|2573|2584.8|2578.8|2578.5|2572.5|99
1675170000000|2023-01-31 13:00:00|2579.3|2573.3|2578.8|2572.8|2580.8|2574.8|2575.3|2569.3|145
1675170300000|2023-01-31 13:05:00|2579.3|2573.3|2579.3|2573.3|2580.5|2574.5|2578.5|2572.5|101
1675170600000|2023-01-31 13:10:00|2579|2573|2582.5|2576.5|2583|2577|2577.8|2571.8|126
1675170900000|2023-01-31 13:15:00|2582.3|2576.3|2581|2575|2583.8|2577.8|2581|2575|108
1675171200000|2023-01-31 13:20:00|2581.3|2575.3|2576.8|2570.8|2583.3|2577.3|2576.5|2570.5|127
1675171500000|2023-01-31 13:25:00|2576.3|2570.3|2577.8|2571.8|2578.3|2572.3|2575|2569|106
1675171800000|2023-01-31 13:30:00|2578|2572|2584.5|2578.5|2584.5|2578.5|2578|2572|285
1675172100000|2023-01-31 13:35:00|2584.3|2578.3|2590.5|2584.5|2591.5|2585.5|2584.3|2578.3|187
1675172400000|2023-01-31 13:40:00|2590.8|2584.8|2594.5|2588.5|2594.5|2588.5|2588|2582|148
1675172700000|2023-01-31 13:45:00|2594.8|2588.8|2595.3|2589.3|2602.5|2596.5|2594.8|2588.8|146
1675173000000|2023-01-31 13:50:00|2595.5|2589.5|2594.3|2588.3|2595.8|2589.8|2594|2588|95
1675173300000|2023-01-31 13:55:00|2594.5|2588.5|2591.3|2585.3|2594.8|2588.8|2591.3|2585.3|94
1675173600000|2023-01-31 14:00:00|2591.8|2585.8|2595.8|2589.8|2595.8|2589.8|2589.8|2583.8|93
1675173900000|2023-01-31 14:05:00|2596|2590|2599.3|2593.3|2600.3|2594.3|2594.5|2588.5|122
1675174200000|2023-01-31 14:10:00|2599.8|2593.8|2594|2588|2599.8|2593.8|2593.3|2587.3|106
1675174500000|2023-01-31 14:15:00|2594.3|2588.3|2594.5|2588.5|2597.3|2591.3|2592.8|2586.8|94
1675174800000|2023-01-31 14:20:00|2594.3|2588.3|2596|2590|2596.5|2590.5|2592.8|2586.8|99
1675175100000|2023-01-31 14:25:00|2596.3|2590.3|2601|2595|2602.5|2596.5|2596.3|2590.3|125
1675175400000|2023-01-31 14:30:00|2602|2596|2605.8|2599.8|2610.4|2604.4|2601.8|2595.8|166
1675175700000|2023-01-31 14:35:00|2606|2600|2599|2593|2606.5|2600.5|2599|2593|117
1675176000000|2023-01-31 14:40:00|2597.8|2591.8|2602.5|2596.5|2605|2599|2597.3|2591.3|139
1675176300000|2023-01-31 14:45:00|2603.5|2597.5|2609.5|2603.5|2611|2605|2602.8|2596.8|178
1675176600000|2023-01-31 14:50:00|2609.8|2603.8|2608.5|2602.5|2615.3|2609.3|2608.5|2602.5|196
1675176900000|2023-01-31 14:55:00|2608.3|2602.3|2610.3|2604.3|2611.3|2605.3|2607.5|2601.5|103
1675177200000|2023-01-31 15:00:00|2610.5|2604.5|2610.8|2604.8|2618.8|2612.8|2610.3|2604.3|191
1675177500000|2023-01-31 15:05:00|2611|2605|2609|2603|2612.3|2606.3|2607.8|2601.8|139
1675177800000|2023-01-31 15:10:00|2609.3|2603.3|2612.8|2606.8|2616.3|2610.3|2608.8|2602.8|103
1675178100000|2023-01-31 15:15:00|2613|2607|2612.3|2606.3|2615.8|2609.8|2611.8|2605.8|105
1675178400000|2023-01-31 15:20:00|2612.5|2606.5|2605.3|2599.3|2613.3|2607.3|2605|2599|77
1675178700000|2023-01-31 15:25:00|2605.5|2599.5|2604.8|2598.8|2607.5|2601.5|2604.3|2598.3|74
1675179000000|2023-01-31 15:30:00|2605|2599|2612|2606|2614|2608|2605|2599|86
1675179300000|2023-01-31 15:35:00|2612.3|2606.3|2616.8|2610.8|2618|2612|2611.3|2605.3|66
1675179600000|2023-01-31 15:40:00|2617|2611|2623.5|2617.5|2626|2620|2617|2611|142
1675179900000|2023-01-31 15:45:00|2623.8|2617.8|2621|2615|2625.8|2619.8|2620|2614|76
1675180200000|2023-01-31 15:50:00|2621.5|2615.5|2622|2616|2623.8|2617.8|2620.5|2614.5|75
1675180500000|2023-01-31 15:55:00|2621.8|2615.8|2623.5|2617.5|2624.5|2618.5|2621.8|2615.8|61
1675180800000|2023-01-31 16:00:00|2623.8|2617.8|2628.5|2622.5|2632|2626|2623.5|2617.5|105
1675181100000|2023-01-31 16:05:00|2628.3|2622.3|2629.8|2623.8|2633.5|2627.5|2628.3|2622.3|64
1675181400000|2023-01-31 16:10:00|2630|2624|2631|2625|2633|2627|2630|2624|71
1675181700000|2023-01-31 16:15:00|2631.3|2625.3|2634|2628|2634.3|2628.3|2627.8|2621.8|90
1675182000000|2023-01-31 16:20:00|2634.3|2628.3|2645|2639|2645.3|2639.3|2634|2628|163
1675182300000|2023-01-31 16:25:00|2644.8|2638.8|2643.5|2637.5|2647.3|2641.3|2642.5|2636.5|107
1675182600000|2023-01-31 16:30:00|2644|2638|2639.3|2633.3|2651.4|2645.4|2638.5|2632.5|201
1675182900000|2023-01-31 16:35:00|2639.5|2633.5|2643.8|2637.8|2644.3|2638.3|2637.5|2631.5|126
1675183200000|2023-01-31 16:40:00|2644|2638|2640|2634|2645.3|2639.3|2638.8|2632.8|98
1675183500000|2023-01-31 16:45:00|2639.8|2633.8|2633.3|2627.3|2640.8|2634.8|2633.3|2627.3|147
1675183800000|2023-01-31 16:50:00|2633|2627|2639|2633|2639.3|2633.3|2633|2627|74
1675184100000|2023-01-31 16:55:00|2639.3|2633.3|2635.8|2629.8|2642.3|2636.3|2635.5|2629.5|103
1675184400000|2023-01-31 17:00:00|2635.5|2629.5|2636.5|2630.5|2637.8|2631.8|2635|2629|57
1675184700000|2023-01-31 17:05:00|2636.3|2630.3|2638.5|2632.5|2639.5|2633.5|2636.3|2630.3|150
1675185000000|2023-01-31 17:10:00|2638.8|2632.8|2639.3|2633.3|2640.5|2634.5|2638|2632|107
1675185300000|2023-01-31 17:15:00|2639.5|2633.5|2641|2635|2641.5|2635.5|2638.8|2632.8|101
1675185600000|2023-01-31 17:20:00|2641.3|2635.3|2644.3|2638.3|2644.5|2638.5|2641.3|2635.3|62
1675185900000|2023-01-31 17:25:00|2644|2638|2641.5|2635.5|2644.3|2638.3|2640|2634|49
1675186200000|2023-01-31 17:30:00|2641.3|2635.3|2641.8|2635.8|2644|2638|2640.8|2634.8|60
1675186500000|2023-01-31 17:35:00|2643|2637|2645.5|2639.5|2645.5|2639.5|2643|2637|36
1675186800000|2023-01-31 17:40:00|2645.3|2639.3|2645.5|2639.5|2646|2640|2644.3|2638.3|50
1675187100000|2023-01-31 17:45:00|2645.8|2639.8|2644.5|2638.5|2646|2640|2643.5|2637.5|87
1675187400000|2023-01-31 17:50:00|2644.8|2638.8|2644|2638|2645.5|2639.5|2642|2636|52
1675187700000|2023-01-31 17:55:00|2644.3|2638.3|2638.8|2632.8|2644.8|2638.8|2638.8|2632.8|187
1675188000000|2023-01-31 18:00:00|2638.5|2632.5|2640|2634|2640.5|2634.5|2638|2632|40
1675188300000|2023-01-31 18:05:00|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2638.8|2632.8|27
1675188600000|2023-01-31 18:10:00|2641|2635|2642.8|2636.8|2643|2637|2639.8|2633.8|51
1675188900000|2023-01-31 18:15:00|2642.5|2636.5|2643.5|2637.5|2643.5|2637.5|2641|2635|26
1675189200000|2023-01-31 18:20:00|2643.8|2637.8|2644|2638|2645|2639|2643.5|2637.5|29
1675189500000|2023-01-31 18:25:00|2643.8|2637.8|2646.3|2640.3|2646.3|2640.3|2643.8|2637.8|80
1675189800000|2023-01-31 18:30:00|2646|2640|2644.8|2638.8|2646|2640|2644.5|2638.5|21
1675190100000|2023-01-31 18:35:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|37
1675190400000|2023-01-31 18:40:00|2644.5|2638.5|2644.8|2638.8|2645|2639|2644.3|2638.3|48
1675190700000|2023-01-31 18:45:00|2645|2639|2644.5|2638.5|2645|2639|2644|2638|49
1675191000000|2023-01-31 18:50:00|2644.3|2638.3|2645.5|2639.5|2647|2641|2644.3|2638.3|21
1675191300000|2023-01-31 18:55:00|2646.3|2640.3|2653.8|2638.8|2655.8|2641|2646.3|2635.8|18
1675213200000|2023-02-01 01:00:00|2647.9|2641.9|2645.5|2639.5|2649.1|2643.1|2645.4|2639.4|40
1675213500000|2023-02-01 01:05:00|2645.8|2639.8|2647|2641|2647.8|2641.8|2644.1|2638.1|101
1675213800000|2023-02-01 01:10:00|2647.3|2641.3|2646|2640|2648.3|2642.3|2645|2639|59
1675214100000|2023-02-01 01:15:00|2646.3|2640.3|2643|2637|2647.3|2641.3|2643|2637|20
1675214400000|2023-02-01 01:20:00|2643.3|2637.3|2641.8|2635.8|2643.3|2637.3|2640.5|2634.5|33
1675214700000|2023-02-01 01:25:00|2642|2636|2640.3|2634.3|2642.8|2636.8|2639.5|2633.5|23
1675215000000|2023-02-01 01:30:00|2640.5|2634.5|2637.5|2631.5|2641.5|2635.5|2637|2631|36
1675215300000|2023-02-01 01:35:00|2637.8|2631.8|2639.3|2633.3|2639.5|2633.5|2637.5|2631.5|35
1675215600000|2023-02-01 01:40:00|2639.5|2633.5|2636|2630|2640|2634|2636|2630|52
1675215900000|2023-02-01 01:45:00|2635.8|2629.8|2636.5|2630.5|2636.8|2630.8|2635|2629|53
1675216200000|2023-02-01 01:50:00|2636.3|2630.3|2634|2628|2636.8|2630.8|2632|2626|72
1675216500000|2023-02-01 01:55:00|2633.8|2627.8|2632.5|2626.5|2634|2628|2631.5|2625.5|50
1675216800000|2023-02-01 02:00:00|2632.3|2626.3|2632.3|2626.3|2633.8|2627.8|2632|2626|63
1675217100000|2023-02-01 02:05:00|2632.5|2626.5|2631|2625|2633|2627|2631|2625|28
1675217400000|2023-02-01 02:10:00|2631.3|2625.3|2632.8|2626.8|2634.3|2628.3|2631.3|2625.3|73
1675217700000|2023-02-01 02:15:00|2633|2627|2631.5|2625.5|2633|2627|2630.8|2624.8|15
1675218000000|2023-02-01 02:20:00|2631.8|2625.8|2631|2625|2632|2626|2631|2625|20
1675218300000|2023-02-01 02:25:00|2630.5|2624.5|2632.3|2626.3|2632.5|2626.5|2630.5|2624.5|10
1675218600000|2023-02-01 02:30:00|2632.5|2626.5|2631.3|2625.3|2633.3|2627.3|2630.5|2624.5|33
1675218900000|2023-02-01 02:35:00|2631.5|2625.5|2632.8|2626.8|2633.8|2627.8|2631.5|2625.5|23
1675219200000|2023-02-01 02:40:00|2633|2627|2633.3|2627.3|2634.3|2628.3|2632.8|2626.8|48
1675219500000|2023-02-01 02:45:00|2633.8|2627.8|2630.5|2624.5|2634.5|2628.5|2630.5|2624.5|30
1675219800000|2023-02-01 02:50:00|2630.8|2624.8|2631.8|2625.8|2632.8|2626.8|2630.8|2624.8|13
1675220100000|2023-02-01 02:55:00|2632|2626|2631.8|2625.8|2633.3|2627.3|2631.3|2625.3|33
1675220400000|2023-02-01 03:00:00|2632|2626|2630.8|2624.8|2632.5|2626.5|2630.3|2624.3|20
1675220700000|2023-02-01 03:05:00|2631|2625|2634.8|2628.8|2635|2629|2630.8|2624.8|68
1675221000000|2023-02-01 03:10:00|2635.3|2629.3|2631.8|2625.8|2636.3|2630.3|2631|2625|108
1675221300000|2023-02-01 03:15:00|2631|2625|2633|2627|2633.8|2627.8|2630.8|2624.8|41
1675221600000|2023-02-01 03:20:00|2633.3|2627.3|2633.8|2627.8|2635.5|2629.5|2631.3|2625.3|50
1675221900000|2023-02-01 03:25:00|2633.5|2627.5|2633|2627|2635.5|2629.5|2633|2627|40
1675222200000|2023-02-01 03:30:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|15
1675222500000|2023-02-01 03:35:00|2633.8|2627.8|2633.5|2627.5|2634.5|2628.5|2633.5|2627.5|17
1675222800000|2023-02-01 03:40:00|2634.3|2628.3|2635|2629|2636.3|2630.3|2633.8|2627.8|23
1675223100000|2023-02-01 03:45:00|2635.3|2629.3|2636.5|2630.5|2636.5|2630.5|2635.3|2629.3|12
1675223400000|2023-02-01 03:50:00|2636.3|2630.3|2638.5|2632.5|2638.8|2632.8|2636.3|2630.3|24
1675223700000|2023-02-01 03:55:00|2638.3|2632.3|2638.8|2632.8|2639|2633|2638.3|2632.3|7
1675224000000|2023-02-01 04:00:00|2638.5|2632.5|2642.3|2636.3|2642.5|2636.5|2638.5|2632.5|19
1675224300000|2023-02-01 04:05:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2641.8|2635.8|6
1675224600000|2023-02-01 04:10:00|2642.5|2636.5|2640.5|2634.5|2642.5|2636.5|2639.3|2633.3|12
1675224900000|2023-02-01 04:15:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|32
1675225200000|2023-02-01 04:20:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|10
1675225500000|2023-02-01 04:25:00|2639.8|2633.8|2636.8|2630.8|2639.8|2633.8|2636.3|2630.3|11
1675225800000|2023-02-01 04:30:00|2636.5|2630.5|2637.8|2631.8|2637.8|2631.8|2636.3|2630.3|9
1675226100000|2023-02-01 04:35:00|2637.5|2631.5|2635.5|2629.5|2637.5|2631.5|2634.3|2628.3|25
1675226400000|2023-02-01 04:40:00|2635.8|2629.8|2635.3|2629.3|2637.5|2631.5|2634.3|2628.3|58
1675226700000|2023-02-01 04:45:00|2635.8|2629.8|2635|2629|2635.8|2629.8|2635|2629|15
1675227000000|2023-02-01 04:50:00|2635.3|2629.3|2635.8|2629.8|2636|2630|2635.3|2629.3|5
1675227300000|2023-02-01 04:55:00|2636|2630|2636.3|2630.3|2636.5|2630.5|2636|2630|40
1675227600000|2023-02-01 05:00:00|2636|2630|2635.8|2629.8|2636|2630|2634.8|2628.8|12
1675227900000|2023-02-01 05:05:00|2636|2630|2634|2628|2636.8|2630.8|2633.5|2627.5|13
1675228200000|2023-02-01 05:10:00|2633.8|2627.8|2634.3|2628.3|2635.3|2629.3|2633|2627|18
1675228500000|2023-02-01 05:15:00|2634.5|2628.5|2635.8|2629.8|2636.3|2630.3|2634.5|2628.5|14
1675228800000|2023-02-01 05:20:00|2635.5|2629.5|2634|2628|2635.8|2629.8|2633.3|2627.3|10
1675229100000|2023-02-01 05:25:00|2633.8|2627.8|2634|2628|2634.8|2628.8|2633.5|2627.5|33
1675229400000|2023-02-01 05:30:00|2633.8|2627.8|2633.8|2627.8|2634.8|2628.8|2633.3|2627.3|43
1675229700000|2023-02-01 05:35:00|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2632|2626|21
1675230000000|2023-02-01 05:40:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633|2627|10
1675230300000|2023-02-01 05:45:00|2633.5|2627.5|2634.3|2628.3|2634.8|2628.8|2633.5|2627.5|16
1675230600000|2023-02-01 05:50:00|2634.5|2628.5|2635.5|2629.5|2637.3|2631.3|2634.5|2628.5|41
1675230900000|2023-02-01 05:55:00|2636|2630|2635.3|2629.3|2636|2630|2634.8|2628.8|49
1675231200000|2023-02-01 06:00:00|2635.5|2629.5|2634|2628|2636|2630|2632.8|2626.8|46
1675231500000|2023-02-01 06:05:00|2634.3|2628.3|2633.3|2627.3|2635|2629|2632.5|2626.5|47
1675231800000|2023-02-01 06:10:00|2633.5|2627.5|2634|2628|2634.5|2628.5|2633|2627|58
1675232100000|2023-02-01 06:15:00|2633.8|2627.8|2636.5|2630.5|2636.8|2630.8|2632.5|2626.5|46
1675232400000|2023-02-01 06:20:00|2636.8|2630.8|2637.5|2631.5|2638.8|2632.8|2635.8|2629.8|29
1675232700000|2023-02-01 06:25:00|2637.8|2631.8|2632|2626|2637.8|2631.8|2632|2626|41
1675233000000|2023-02-01 06:30:00|2631.8|2625.8|2633.8|2627.8|2634.3|2628.3|2631.8|2625.8|35
1675233300000|2023-02-01 06:35:00|2634|2628|2636.5|2630.5|2636.8|2630.8|2634|2628|35
1675233600000|2023-02-01 06:40:00|2636.8|2630.8|2634|2628|2637.8|2631.8|2634|2628|25
1675233900000|2023-02-01 06:45:00|2633.8|2627.8|2633.3|2627.3|2634.5|2628.5|2632.8|2626.8|25
1675234200000|2023-02-01 06:50:00|2633.5|2627.5|2632.3|2626.3|2634.3|2628.3|2631.8|2625.8|39
1675234500000|2023-02-01 06:55:00|2633|2627|2631.8|2625.8|2633.3|2627.3|2631.3|2625.3|43
1675234800000|2023-02-01 07:00:00|2631.5|2625.5|2632.5|2626.5|2633.5|2627.5|2631.5|2625.5|32
1675235100000|2023-02-01 07:05:00|2633|2627|2635.8|2629.8|2636.8|2630.8|2632.5|2626.5|48
1675235400000|2023-02-01 07:10:00|2636|2630|2635.3|2629.3|2636.3|2630.3|2634|2628|29
1675235700000|2023-02-01 07:15:00|2635.5|2629.5|2637.8|2631.8|2638|2632|2635.3|2629.3|30
1675236000000|2023-02-01 07:20:00|2638.8|2632.8|2638|2632|2639.3|2633.3|2637.3|2631.3|25
1675236300000|2023-02-01 07:25:00|2637.8|2631.8|2638.5|2632.5|2639.5|2633.5|2636.5|2630.5|41
1675236600000|2023-02-01 07:30:00|2638.8|2632.8|2635.5|2629.5|2640.3|2634.3|2635.3|2629.3|56
1675236900000|2023-02-01 07:35:00|2635.3|2629.3|2634|2628|2635.5|2629.5|2632.8|2626.8|61
1675237200000|2023-02-01 07:40:00|2633.8|2627.8|2633.3|2627.3|2634.3|2628.3|2632.5|2626.5|31
1675237500000|2023-02-01 07:45:00|2633.5|2627.5|2634.8|2628.8|2635|2629|2633|2627|32
1675237800000|2023-02-01 07:50:00|2634.5|2628.5|2634.3|2628.3|2635|2629|2633.8|2627.8|47
1675238100000|2023-02-01 07:55:00|2634|2628|2635.5|2629.5|2635.5|2629.5|2633.3|2627.3|56
1675238400000|2023-02-01 08:00:00|2635.8|2629.8|2640.8|2634.8|2642|2636|2630.6|2624.6|92
1675238700000|2023-02-01 08:05:00|2641|2635|2644.5|2638.5|2644.5|2638.5|2640.8|2634.8|78
1675239000000|2023-02-01 08:10:00|2644.8|2638.8|2636.8|2630.8|2645|2639|2636.8|2630.8|89
1675239300000|2023-02-01 08:15:00|2637|2631|2637.3|2631.3|2640|2634|2636.5|2630.5|50
1675239600000|2023-02-01 08:20:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2635|2629|75
1675239900000|2023-02-01 08:25:00|2636.8|2630.8|2641.5|2635.5|2641.5|2635.5|2635.5|2629.5|116
1675240200000|2023-02-01 08:30:00|2641.8|2635.8|2636.8|2630.8|2642.5|2636.5|2634.8|2628.8|77
1675240500000|2023-02-01 08:35:00|2637|2631|2638.8|2632.8|2639.5|2633.5|2636.8|2630.8|40
1675240800000|2023-02-01 08:40:00|2639|2633|2638.8|2632.8|2639|2633|2637.8|2631.8|60
1675241100000|2023-02-01 08:45:00|2638.5|2632.5|2637.3|2631.3|2639.5|2633.5|2635.5|2629.5|39
1675241400000|2023-02-01 08:50:00|2637.5|2631.5|2635.5|2629.5|2637.8|2631.8|2634.3|2628.3|49
1675241700000|2023-02-01 08:55:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2630.5|2624.5|47
1675242000000|2023-02-01 09:00:00|2635.3|2629.3|2633.8|2627.8|2636.5|2630.5|2632.5|2626.5|106
1675242300000|2023-02-01 09:05:00|2634|2628|2633.8|2627.8|2636.3|2630.3|2633.3|2627.3|44
1675242600000|2023-02-01 09:10:00|2633.5|2627.5|2631.3|2625.3|2635.3|2629.3|2631.3|2625.3|63
1675242900000|2023-02-01 09:15:00|2631.5|2625.5|2627|2621|2631.8|2625.8|2625.8|2619.8|65
1675243200000|2023-02-01 09:20:00|2626.8|2620.8|2626.8|2620.8|2630.3|2624.3|2626|2620|62
1675243500000|2023-02-01 09:25:00|2626.3|2620.3|2625.3|2619.3|2628.3|2622.3|2624|2618|59
1675243800000|2023-02-01 09:30:00|2625.5|2619.5|2625.5|2619.5|2626|2620|2624|2618|36
1675244100000|2023-02-01 09:35:00|2625.8|2619.8|2626|2620|2627.5|2621.5|2624.8|2618.8|62
1675244400000|2023-02-01 09:40:00|2626.3|2620.3|2625|2619|2627.5|2621.5|2625|2619|42
1675244700000|2023-02-01 09:45:00|2625.3|2619.3|2628|2622|2628|2622|2624.8|2618.8|50
1675245000000|2023-02-01 09:50:00|2628.3|2622.3|2628|2622|2629.3|2623.3|2625.8|2619.8|62
1675245300000|2023-02-01 09:55:00|2627.8|2621.8|2624.3|2618.3|2628.3|2622.3|2623.8|2617.8|52
1675245600000|2023-02-01 10:00:00|2624.5|2618.5|2627.3|2621.3|2627.8|2621.8|2624.3|2618.3|88
1675245900000|2023-02-01 10:05:00|2627.5|2621.5|2628|2622|2628.5|2622.5|2627|2621|49
1675246200000|2023-02-01 10:10:00|2628.3|2622.3|2625.3|2619.3|2629|2623|2625|2619|33
1675246500000|2023-02-01 10:15:00|2624.8|2618.8|2626.5|2620.5|2626.8|2620.8|2624.8|2618.8|44
1675246800000|2023-02-01 10:20:00|2626.8|2620.8|2626|2620|2627.5|2621.5|2625|2619|50
1675247100000|2023-02-01 10:25:00|2626.5|2620.5|2625.3|2619.3|2626.8|2620.8|2624.3|2618.3|34
1675247400000|2023-02-01 10:30:00|2625.5|2619.5|2620.8|2614.8|2625.5|2619.5|2620.3|2614.3|54
1675247700000|2023-02-01 10:35:00|2620.5|2614.5|2622.5|2616.5|2622.5|2616.5|2620.3|2614.3|32
1675248000000|2023-02-01 10:40:00|2622.3|2616.3|2619.8|2613.8|2623.8|2617.8|2619.3|2613.3|37
1675248300000|2023-02-01 10:45:00|2620|2614|2623.8|2617.8|2623.8|2617.8|2619.8|2613.8|35
1675248600000|2023-02-01 10:50:00|2623.5|2617.5|2623.5|2617.5|2624|2618|2622.5|2616.5|31
1675248900000|2023-02-01 10:55:00|2623.8|2617.8|2623.3|2617.3|2624.3|2618.3|2622.5|2616.5|30
1675249200000|2023-02-01 11:00:00|2623.5|2617.5|2626|2620|2626|2620|2623.3|2617.3|29
1675249500000|2023-02-01 11:05:00|2626.3|2620.3|2626|2620|2627|2621|2625.3|2619.3|37
1675249800000|2023-02-01 11:10:00|2626.3|2620.3|2625|2619|2627|2621|2625|2619|22
1675250100000|2023-02-01 11:15:00|2624.8|2618.8|2626.3|2620.3|2627.5|2621.5|2624.8|2618.8|28
1675250400000|2023-02-01 11:20:00|2626|2620|2626.8|2620.8|2627.3|2621.3|2625.8|2619.8|31
1675250700000|2023-02-01 11:25:00|2627|2621|2627|2621|2628|2622|2626.3|2620.3|31
1675251000000|2023-02-01 11:30:00|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626|2620|18
1675251300000|2023-02-01 11:35:00|2627.8|2621.8|2627|2621|2627.8|2621.8|2625.8|2619.8|19
1675251600000|2023-02-01 11:40:00|2626.3|2620.3|2630.3|2624.3|2631.5|2625.5|2625.8|2619.8|34
1675251900000|2023-02-01 11:45:00|2630.5|2624.5|2629|2623|2631.3|2625.3|2628|2622|27
1675252200000|2023-02-01 11:50:00|2628.8|2622.8|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|23
1675252500000|2023-02-01 11:55:00|2628.3|2622.3|2626.5|2620.5|2629.5|2623.5|2626.5|2620.5|32
1675252800000|2023-02-01 12:00:00|2626.8|2620.8|2634|2628|2634.8|2628.8|2626.3|2620.3|75
1675253100000|2023-02-01 12:05:00|2634.3|2628.3|2634.5|2628.5|2634.8|2628.8|2633|2627|28
1675253400000|2023-02-01 12:10:00|2634.3|2628.3|2629|2623|2634.3|2628.3|2628.8|2622.8|43
1675253700000|2023-02-01 12:15:00|2628.8|2622.8|2630.5|2624.5|2632|2626|2628.8|2622.8|25
1675254000000|2023-02-01 12:20:00|2630.8|2624.8|2631.3|2625.3|2631.5|2625.5|2630.3|2624.3|27
1675254300000|2023-02-01 12:25:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2629.8|2623.8|34
1675254600000|2023-02-01 12:30:00|2630.5|2624.5|2635.4|2629.4|2638.9|2632.9|2630.5|2624.5|109
1675254900000|2023-02-01 12:35:00|2635.6|2629.6|2639.9|2633.9|2642.4|2636.4|2634.1|2628.1|86
1675255200000|2023-02-01 12:40:00|2640|2634|2643|2637|2645.8|2639.8|2639.5|2633.5|92
1675255500000|2023-02-01 12:45:00|2642.8|2636.8|2643.8|2637.8|2645.3|2639.3|2642.3|2636.3|67
1675255800000|2023-02-01 12:50:00|2643.5|2637.5|2643|2637|2644.5|2638.5|2641|2635|100
1675256100000|2023-02-01 12:55:00|2643.3|2637.3|2643.3|2637.3|2649.5|2643.5|2641|2635|137
1675256400000|2023-02-01 13:00:00|2643.5|2637.5|2639.8|2633.8|2645.1|2639.1|2639.8|2633.8|118
1675256700000|2023-02-01 13:05:00|2640|2634|2641.5|2635.5|2642|2636|2639.5|2633.5|61
1675257000000|2023-02-01 13:10:00|2641.8|2635.8|2635.5|2629.5|2642|2636|2635.5|2629.5|69
1675257300000|2023-02-01 13:15:00|2635.8|2629.8|2639.5|2633.5|2640.5|2634.5|2635.8|2629.8|131
1675257600000|2023-02-01 13:20:00|2639.8|2633.8|2641|2635|2641.8|2635.8|2639.3|2633.3|83
1675257900000|2023-02-01 13:25:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2640.5|2634.5|59
1675258200000|2023-02-01 13:30:00|2641.5|2635.5|2639.3|2633.3|2642|2636|2636.8|2630.8|82
1675258500000|2023-02-01 13:35:00|2638.8|2632.8|2634.8|2628.8|2639.3|2633.3|2634.5|2628.5|79
1675258800000|2023-02-01 13:40:00|2634.5|2628.5|2636|2630|2636|2630|2630.8|2624.8|113
1675259100000|2023-02-01 13:45:00|2636.3|2630.3|2635|2629|2638.3|2632.3|2633.5|2627.5|93
1675259400000|2023-02-01 13:50:00|2635.3|2629.3|2631.5|2625.5|2635.8|2629.8|2631.3|2625.3|93
1675259700000|2023-02-01 13:55:00|2631.3|2625.3|2623.8|2617.8|2631.5|2625.5|2623.8|2617.8|134
1675260000000|2023-02-01 14:00:00|2624|2618|2622|2616|2628|2622|2621.4|2615.4|214
1675260300000|2023-02-01 14:05:00|2622.8|2616.8|2626.3|2620.3|2629.5|2623.5|2621.8|2615.8|188
1675260600000|2023-02-01 14:10:00|2626.5|2620.5|2626.3|2620.3|2627.8|2621.8|2624|2618|153
1675260900000|2023-02-01 14:15:00|2626.5|2620.5|2623.3|2617.3|2630|2624|2623|2617|149
1675261200000|2023-02-01 14:20:00|2623|2617|2627|2621|2630.8|2624.8|2622.8|2616.8|160
1675261500000|2023-02-01 14:25:00|2626.8|2620.8|2622.8|2616.8|2628.3|2622.3|2621|2615|108
1675261800000|2023-02-01 14:30:00|2622.5|2616.5|2626.5|2620.5|2627.3|2621.3|2621.8|2615.8|103
1675262100000|2023-02-01 14:35:00|2626.3|2620.3|2629.8|2623.8|2629.8|2623.8|2622.8|2616.8|99
1675262400000|2023-02-01 14:40:00|2630|2624|2624.3|2618.3|2631.3|2625.3|2622.8|2616.8|120
1675262700000|2023-02-01 14:45:00|2624|2618|2619|2613|2626.3|2620.3|2617|2611|155
1675263000000|2023-02-01 14:50:00|2619.3|2613.3|2616.5|2610.5|2620|2614|2611|2605|113
1675263300000|2023-02-01 14:55:00|2616.8|2610.8|2613.8|2607.8|2617.8|2611.8|2611|2605|108
1675263600000|2023-02-01 15:00:00|2614.8|2608.8|2609.3|2603.3|2615|2609|2603.8|2597.8|215
1675263900000|2023-02-01 15:05:00|2609.5|2603.5|2609.3|2603.3|2612.3|2606.3|2607|2601|232
1675264200000|2023-02-01 15:10:00|2609|2603|2601.5|2595.5|2611|2605|2601|2595|164
1675264500000|2023-02-01 15:15:00|2601|2595|2599.3|2593.3|2601|2595|2588.8|2582.8|186
1675264800000|2023-02-01 15:20:00|2599.5|2593.5|2606.5|2600.5|2607.3|2601.3|2598.8|2592.8|178
1675265100000|2023-02-01 15:25:00|2606.8|2600.8|2610|2604|2610|2604|2604.8|2598.8|129
1675265400000|2023-02-01 15:30:00|2610.3|2604.3|2609.3|2603.3|2610.8|2604.8|2606|2600|135
1675265700000|2023-02-01 15:35:00|2609.5|2603.5|2616|2610|2616|2610|2608.8|2602.8|106
1675266000000|2023-02-01 15:40:00|2616.3|2610.3|2621.5|2615.5|2622.3|2616.3|2615.5|2609.5|135
1675266300000|2023-02-01 15:45:00|2621|2615|2618.5|2612.5|2622.5|2616.5|2616.5|2610.5|87
1675266600000|2023-02-01 15:50:00|2618.8|2612.8|2621.3|2615.3|2621.3|2615.3|2614.5|2608.5|124
1675266900000|2023-02-01 15:55:00|2621|2615|2618.8|2612.8|2621|2615|2615.8|2609.8|121
1675267200000|2023-02-01 16:00:00|2618.5|2612.5|2624|2618|2624.3|2618.3|2618|2612|87
1675267500000|2023-02-01 16:05:00|2623.8|2617.8|2622.3|2616.3|2625.3|2619.3|2621.3|2615.3|91
1675267800000|2023-02-01 16:10:00|2622.5|2616.5|2626.5|2620.5|2627.8|2621.8|2618.5|2612.5|109
1675268100000|2023-02-01 16:15:00|2626.8|2620.8|2622.8|2616.8|2627.5|2621.5|2622.3|2616.3|94
1675268400000|2023-02-01 16:20:00|2623|2617|2629.3|2623.3|2630.3|2624.3|2622.8|2616.8|168
1675268700000|2023-02-01 16:25:00|2629.5|2623.5|2635.8|2629.8|2640.5|2634.5|2629.5|2623.5|143
1675269000000|2023-02-01 16:30:00|2636|2630|2630.8|2624.8|2639.1|2633.1|2630|2624|193
1675269300000|2023-02-01 16:35:00|2630.5|2624.5|2625.8|2619.8|2630.8|2624.8|2623.3|2617.3|81
1675269600000|2023-02-01 16:40:00|2626|2620|2632.5|2626.5|2632.5|2626.5|2624.8|2618.8|93
1675269900000|2023-02-01 16:45:00|2632.3|2626.3|2630.3|2624.3|2632.5|2626.5|2629|2623|96
1675270200000|2023-02-01 16:50:00|2630.5|2624.5|2630|2624|2631|2625|2629.5|2623.5|44
1675270500000|2023-02-01 16:55:00|2630.3|2624.3|2626.8|2620.8|2631.8|2625.8|2626.8|2620.8|67
1675270800000|2023-02-01 17:00:00|2626.5|2620.5|2625.8|2619.8|2626.8|2620.8|2623.3|2617.3|108
1675271100000|2023-02-01 17:05:00|2625.5|2619.5|2621.8|2615.8|2625.5|2619.5|2621.8|2615.8|93
1675271400000|2023-02-01 17:10:00|2621.5|2615.5|2619.8|2613.8|2621.5|2615.5|2615|2609|85
1675271700000|2023-02-01 17:15:00|2619.5|2613.5|2622|2616|2626|2620|2618|2612|152
1675272000000|2023-02-01 17:20:00|2621.3|2615.3|2623.5|2617.5|2623.5|2617.5|2619.8|2613.8|108
1675272300000|2023-02-01 17:25:00|2624|2618|2622|2616|2624|2618|2622|2616|62
1675272600000|2023-02-01 17:30:00|2621.8|2615.8|2622.3|2616.3|2629.5|2623.5|2621.8|2615.8|78
1675272900000|2023-02-01 17:35:00|2622|2616|2615.3|2609.3|2622.3|2616.3|2613.5|2607.5|83
1675273200000|2023-02-01 17:40:00|2615|2609|2618|2612|2620|2614|2613.3|2607.3|87
1675273500000|2023-02-01 17:45:00|2618.3|2612.3|2620|2614|2620.3|2614.3|2617.3|2611.3|94
1675273800000|2023-02-01 17:50:00|2620.3|2614.3|2616.5|2610.5|2620.8|2614.8|2615.5|2609.5|89
1675274100000|2023-02-01 17:55:00|2616.8|2610.8|2615.8|2609.8|2617.4|2611.4|2615|2609|75
1675274400000|2023-02-01 18:00:00|2615.5|2609.5|2618.5|2612.5|2618.5|2612.5|2615.5|2609.5|51
1675274700000|2023-02-01 18:05:00|2618.3|2612.3|2616.8|2610.8|2618.3|2612.3|2616.5|2610.5|100
1675275000000|2023-02-01 18:10:00|2616.5|2610.5|2616.3|2610.3|2617.8|2611.8|2616.3|2610.3|78
1675275300000|2023-02-01 18:15:00|2616.5|2610.5|2618|2612|2618.3|2612.3|2616.3|2610.3|63
1675275600000|2023-02-01 18:20:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.3|2611.3|36
1675275900000|2023-02-01 18:25:00|2618.3|2612.3|2618|2612|2618.5|2612.5|2617.8|2611.8|22
1675276200000|2023-02-01 18:30:00|2617.8|2611.8|2612.5|2606.5|2617.8|2611.8|2612|2606|51
1675276500000|2023-02-01 18:35:00|2611.5|2605.5|2613|2607|2614.3|2608.3|2611.3|2605.3|32
1675276800000|2023-02-01 18:40:00|2612.8|2606.8|2612.5|2606.5|2613.8|2607.8|2612.3|2606.3|44
1675277100000|2023-02-01 18:45:00|2612.3|2606.3|2612.5|2606.5|2613.5|2607.5|2611.8|2605.8|13
1675277400000|2023-02-01 18:50:00|2612.3|2606.3|2611.8|2605.8|2614.5|2608.5|2611.8|2605.8|50
1675277700000|2023-02-01 18:55:00|2612.3|2606.3|2620.5|2605.5|2620.8|2606.5|2611.8|2601.3|17
1675299600000|2023-02-02 01:00:00|2644.9|2638.9|2647.3|2641.3|2647.8|2641.8|2644.1|2638.1|30
1675299900000|2023-02-02 01:05:00|2647|2641|2648|2642|2648|2642|2646|2640|17
1675300200000|2023-02-02 01:10:00|2647.8|2641.8|2650.5|2644.5|2650.8|2644.8|2647.8|2641.8|120
1675300500000|2023-02-02 01:15:00|2650.8|2644.8|2648.8|2642.8|2650.8|2644.8|2648|2642|197
1675300800000|2023-02-02 01:20:00|2649|2643|2650.3|2644.3|2650.8|2644.8|2647.8|2641.8|87
1675301100000|2023-02-02 01:25:00|2650|2644|2645.8|2639.8|2650.3|2644.3|2645.8|2639.8|61
1675301400000|2023-02-02 01:30:00|2645.5|2639.5|2645.3|2639.3|2647.5|2641.5|2644.5|2638.5|70
1675301700000|2023-02-02 01:35:00|2645|2639|2647|2641|2650|2644|2645|2639|82
1675302000000|2023-02-02 01:40:00|2646.8|2640.8|2645.8|2639.8|2647|2641|2644.8|2638.8|46
1675302300000|2023-02-02 01:45:00|2645.5|2639.5|2644.3|2638.3|2645.8|2639.8|2643.3|2637.3|65
1675302600000|2023-02-02 01:50:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.3|2637.3|130
1675302900000|2023-02-02 01:55:00|2644|2638|2645.8|2639.8|2646.8|2640.8|2643.8|2637.8|67
1675303200000|2023-02-02 02:00:00|2646|2640|2648.5|2642.5|2648.5|2642.5|2645.5|2639.5|61
1675303500000|2023-02-02 02:05:00|2648.3|2642.3|2646|2640|2649.5|2643.5|2645.5|2639.5|100
1675303800000|2023-02-02 02:10:00|2646.3|2640.3|2648.5|2642.5|2650.5|2644.5|2646.3|2640.3|105
1675304100000|2023-02-02 02:15:00|2648.3|2642.3|2648.3|2642.3|2648.8|2642.8|2647.5|2641.5|48
1675304400000|2023-02-02 02:20:00|2648.5|2642.5|2648.3|2642.3|2649|2643|2647.5|2641.5|52
1675304700000|2023-02-02 02:25:00|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2646.3|2640.3|38
1675305000000|2023-02-02 02:30:00|2647|2641|2647.3|2641.3|2647.5|2641.5|2645.3|2639.3|102
1675305300000|2023-02-02 02:35:00|2647|2641|2644.5|2638.5|2647|2641|2643.8|2637.8|126
1675305600000|2023-02-02 02:40:00|2644.8|2638.8|2647.5|2641.5|2647.8|2641.8|2644.5|2638.5|46
1675305900000|2023-02-02 02:45:00|2647.8|2641.8|2649.3|2643.3|2649.5|2643.5|2647.3|2641.3|59
1675306200000|2023-02-02 02:50:00|2649.5|2643.5|2649.8|2643.8|2650.8|2644.8|2648.5|2642.5|46
1675306500000|2023-02-02 02:55:00|2649.5|2643.5|2649.8|2643.8|2650|2644|2648.8|2642.8|30
1675306800000|2023-02-02 03:00:00|2649.5|2643.5|2649.5|2643.5|2650|2644|2649|2643|38
1675307100000|2023-02-02 03:05:00|2649.3|2643.3|2648.8|2642.8|2649.5|2643.5|2647.8|2641.8|39
1675307400000|2023-02-02 03:10:00|2649.3|2643.3|2647.3|2641.3|2649.3|2643.3|2646.5|2640.5|45
1675307700000|2023-02-02 03:15:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647|2641|38
1675308000000|2023-02-02 03:20:00|2647|2641|2647.3|2641.3|2648|2642|2647|2641|16
1675308300000|2023-02-02 03:25:00|2647|2641|2647.8|2641.8|2648|2642|2647|2641|34
1675308600000|2023-02-02 03:30:00|2648|2642|2647.8|2641.8|2648|2642|2647.5|2641.5|8
1675308900000|2023-02-02 03:35:00|2647.5|2641.5|2648.3|2642.3|2648.5|2642.5|2647.5|2641.5|26
1675309200000|2023-02-02 03:40:00|2648|2642|2649.8|2643.8|2650.8|2644.8|2648|2642|15
1675309500000|2023-02-02 03:45:00|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|8
1675309800000|2023-02-02 03:50:00|2650.3|2644.3|2650|2644|2650.3|2644.3|2649|2643|15
1675310100000|2023-02-02 03:55:00|2650.3|2644.3|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|9
1675310400000|2023-02-02 04:00:00|2650|2644|2650|2644|2650.3|2644.3|2649.8|2643.8|7
1675310700000|2023-02-02 04:05:00|2649.8|2643.8|2649.8|2643.8|2650|2644|2649.8|2643.8|7
1675311000000|2023-02-02 04:10:00|2649.5|2643.5|2649.5|2643.5|2650|2644|2649.5|2643.5|7
1675311300000|2023-02-02 04:15:00|2649.3|2643.3|2650|2644|2650.5|2644.5|2649|2643|17
1675311600000|2023-02-02 04:20:00|2649.8|2643.8|2651|2645|2651|2645|2649.8|2643.8|14
1675311900000|2023-02-02 04:25:00|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|5
1675312200000|2023-02-02 04:30:00|2650.5|2644.5|2650|2644|2650.5|2644.5|2649.8|2643.8|9
1675312500000|2023-02-02 04:35:00|2650.3|2644.3|2650|2644|2650.3|2644.3|2648.5|2642.5|22
1675312800000|2023-02-02 04:40:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|10
1675313100000|2023-02-02 04:45:00|2649.8|2643.8|2649.8|2643.8|2650|2644|2649.5|2643.5|19
1675313400000|2023-02-02 04:50:00|2649.5|2643.5|2649.5|2643.5|2649.8|2643.8|2649.3|2643.3|9
1675313700000|2023-02-02 04:55:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|28
1675314000000|2023-02-02 05:00:00|2649.3|2643.3|2648|2642|2650|2644|2648|2642|28
1675314300000|2023-02-02 05:05:00|2648.3|2642.3|2647.8|2641.8|2648.8|2642.8|2647.5|2641.5|18
1675314600000|2023-02-02 05:10:00|2647.5|2641.5|2647|2641|2647.8|2641.8|2646|2640|26
1675314900000|2023-02-02 05:15:00|2646.8|2640.8|2647|2641|2647.5|2641.5|2646.8|2640.8|13
1675315200000|2023-02-02 05:20:00|2647.3|2641.3|2647|2641|2647.3|2641.3|2646.3|2640.3|32
1675315500000|2023-02-02 05:25:00|2647.3|2641.3|2648|2642|2648.3|2642.3|2647|2641|40
1675315800000|2023-02-02 05:30:00|2647.8|2641.8|2649.5|2643.5|2649.5|2643.5|2646.5|2640.5|53
1675316100000|2023-02-02 05:35:00|2649.8|2643.8|2649.5|2643.5|2650|2644|2649.3|2643.3|12
1675316400000|2023-02-02 05:40:00|2649.8|2643.8|2649.5|2643.5|2650|2644|2649|2643|10
1675316700000|2023-02-02 05:45:00|2649.3|2643.3|2649.8|2643.8|2650.3|2644.3|2648.8|2642.8|25
1675317000000|2023-02-02 05:50:00|2649.5|2643.5|2649.8|2643.8|2650.3|2644.3|2649|2643|29
1675317300000|2023-02-02 05:55:00|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.3|2643.3|57
1675317600000|2023-02-02 06:00:00|2649.8|2643.8|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|33
1675317900000|2023-02-02 06:05:00|2649.5|2643.5|2650.3|2644.3|2650.8|2644.8|2649.3|2643.3|75
1675318200000|2023-02-02 06:10:00|2650|2644|2649|2643|2650|2644|2648.8|2642.8|39
1675318500000|2023-02-02 06:15:00|2649.3|2643.3|2648.8|2642.8|2649.3|2643.3|2648.5|2642.5|14
1675318800000|2023-02-02 06:20:00|2648.5|2642.5|2649|2643|2649.8|2643.8|2648.5|2642.5|18
1675319100000|2023-02-02 06:25:00|2649.3|2643.3|2645|2639|2649.3|2643.3|2644.3|2638.3|28
1675319400000|2023-02-02 06:30:00|2644.8|2638.8|2643.3|2637.3|2644.8|2638.8|2642.8|2636.8|32
1675319700000|2023-02-02 06:35:00|2643|2637|2643|2637|2644.5|2638.5|2642.8|2636.8|27
1675320000000|2023-02-02 06:40:00|2643.3|2637.3|2638|2632|2644|2638|2637.8|2631.8|81
1675320300000|2023-02-02 06:45:00|2637.9|2631.9|2639.5|2633.5|2641|2635|2635.6|2629.6|144
1675320600000|2023-02-02 06:50:00|2639.8|2633.8|2638.5|2632.5|2640.3|2634.3|2637.3|2631.3|57
1675320900000|2023-02-02 06:55:00|2638|2632|2637.8|2631.8|2638.5|2632.5|2636|2630|75
1675321200000|2023-02-02 07:00:00|2638.3|2632.3|2637.8|2631.8|2639|2633|2636|2630|38
1675321500000|2023-02-02 07:05:00|2638|2632|2639.5|2633.5|2639.5|2633.5|2637.3|2631.3|30
1675321800000|2023-02-02 07:10:00|2639.3|2633.3|2637.3|2631.3|2639.3|2633.3|2636|2630|66
1675322100000|2023-02-02 07:15:00|2637|2631|2637.8|2631.8|2639|2633|2634|2628|52
1675322400000|2023-02-02 07:20:00|2638|2632|2633.3|2627.3|2638.3|2632.3|2633.3|2627.3|57
1675322700000|2023-02-02 07:25:00|2633|2627|2635|2629|2635.5|2629.5|2633|2627|19
1675323000000|2023-02-02 07:30:00|2635.3|2629.3|2630.3|2624.3|2635.5|2629.5|2630|2624|35
1675323300000|2023-02-02 07:35:00|2629.8|2623.8|2625.3|2619.3|2632|2626|2624.8|2618.8|58
1675323600000|2023-02-02 07:40:00|2625.5|2619.5|2626.5|2620.5|2630.3|2624.3|2625.5|2619.5|49
1675323900000|2023-02-02 07:45:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2624.3|2618.3|75
1675324200000|2023-02-02 07:50:00|2628.5|2622.5|2628.8|2622.8|2630.3|2624.3|2628.5|2622.5|37
1675324500000|2023-02-02 07:55:00|2628.5|2622.5|2630.3|2624.3|2633|2627|2628.3|2622.3|53
1675324800000|2023-02-02 08:00:00|2630|2624|2631|2625|2634.3|2628.3|2627|2621|113
1675325100000|2023-02-02 08:05:00|2630.8|2624.8|2638|2632|2638.5|2632.5|2630.3|2624.3|53
1675325400000|2023-02-02 08:10:00|2637.5|2631.5|2628.8|2622.8|2638|2632|2628.8|2622.8|70
1675325700000|2023-02-02 08:15:00|2628.5|2622.5|2636.5|2630.5|2638.3|2632.3|2628.5|2622.5|97
1675326000000|2023-02-02 08:20:00|2637|2631|2632.8|2626.8|2637.3|2631.3|2632.3|2626.3|66
1675326300000|2023-02-02 08:25:00|2632.5|2626.5|2636.5|2630.5|2636.8|2630.8|2631.3|2625.3|74
1675326600000|2023-02-02 08:30:00|2636.8|2630.8|2633.5|2627.5|2640|2634|2632.3|2626.3|102
1675326900000|2023-02-02 08:35:00|2633.8|2627.8|2632|2626|2635.3|2629.3|2631.8|2625.8|131
1675327200000|2023-02-02 08:40:00|2631.8|2625.8|2626.5|2620.5|2632.8|2626.8|2626|2620|68
1675327500000|2023-02-02 08:45:00|2626.3|2620.3|2623.8|2617.8|2626.3|2620.3|2623.5|2617.5|57
1675327800000|2023-02-02 08:50:00|2624|2618|2623.3|2617.3|2625.3|2619.3|2622.3|2616.3|98
1675328100000|2023-02-02 08:55:00|2623|2617|2624.5|2618.5|2625.8|2619.8|2622.8|2616.8|80
1675328400000|2023-02-02 09:00:00|2624|2618|2623|2617|2624|2618|2620.5|2614.5|63
1675328700000|2023-02-02 09:05:00|2622.8|2616.8|2623.5|2617.5|2625.3|2619.3|2621.5|2615.5|80
1675329000000|2023-02-02 09:10:00|2623|2617|2622.5|2616.5|2625|2619|2621|2615|83
1675329300000|2023-02-02 09:15:00|2622|2616|2619.8|2613.8|2622|2616|2619.3|2613.3|105
1675329600000|2023-02-02 09:20:00|2620|2614|2621|2615|2622.8|2616.8|2619.8|2613.8|67
1675329900000|2023-02-02 09:25:00|2621.3|2615.3|2613.5|2607.5|2621.8|2615.8|2613|2607|99
1675330200000|2023-02-02 09:30:00|2613.8|2607.8|2616|2610|2618|2612|2611.8|2605.8|58
1675330500000|2023-02-02 09:35:00|2615.8|2609.8|2612.8|2606.8|2616|2610|2611.3|2605.3|60
1675330800000|2023-02-02 09:40:00|2613|2607|2615.3|2609.3|2616.5|2610.5|2613|2607|79
1675331100000|2023-02-02 09:45:00|2615|2609|2612|2606|2615|2609|2609|2603|98
1675331400000|2023-02-02 09:50:00|2611.5|2605.5|2607.5|2601.5|2612.3|2606.3|2607|2601|53
1675331700000|2023-02-02 09:55:00|2607.3|2601.3|2608.5|2602.5|2612.8|2606.8|2607.3|2601.3|68
1675332000000|2023-02-02 10:00:00|2608.3|2602.3|2608.3|2602.3|2610.5|2604.5|2606.3|2600.3|44
1675332300000|2023-02-02 10:05:00|2608|2602|2607.3|2601.3|2609.3|2603.3|2605.8|2599.8|43
1675332600000|2023-02-02 10:10:00|2607.5|2601.5|2602|2596|2608.3|2602.3|2601.3|2595.3|58
1675332900000|2023-02-02 10:15:00|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2596.6|2590.6|71
1675333200000|2023-02-02 10:20:00|2602|2596|2603.8|2597.8|2605.3|2599.3|2600.5|2594.5|73
1675333500000|2023-02-02 10:25:00|2604|2598|2603.3|2597.3|2604.8|2598.8|2601.8|2595.8|47
1675333800000|2023-02-02 10:30:00|2603|2597|2598.8|2592.8|2603|2597|2596.5|2590.5|74
1675334100000|2023-02-02 10:35:00|2599|2593|2596.8|2590.8|2599.5|2593.5|2595.5|2589.5|64
1675334400000|2023-02-02 10:40:00|2597|2591|2596.3|2590.3|2599.9|2593.9|2596.3|2590.3|54
1675334700000|2023-02-02 10:45:00|2596.5|2590.5|2597.5|2591.5|2601.8|2595.8|2596.3|2590.3|78
1675335000000|2023-02-02 10:50:00|2597.3|2591.3|2592.5|2586.5|2600.3|2594.3|2592.5|2586.5|65
1675335300000|2023-02-02 10:55:00|2592.8|2586.8|2596.3|2590.3|2596.8|2590.8|2592.5|2586.5|87
1675335600000|2023-02-02 11:00:00|2596.5|2590.5|2597|2591|2600.8|2594.8|2594.3|2588.3|67
1675335900000|2023-02-02 11:05:00|2597.3|2591.3|2596.5|2590.5|2599.3|2593.3|2594.8|2588.8|62
1675336200000|2023-02-02 11:10:00|2596.8|2590.8|2599.3|2593.3|2599.3|2593.3|2596.3|2590.3|42
1675336500000|2023-02-02 11:15:00|2598.8|2592.8|2598.5|2592.5|2601|2595|2597.8|2591.8|37
1675336800000|2023-02-02 11:20:00|2598.8|2592.8|2601.5|2595.5|2602.3|2596.3|2597.5|2591.5|48
1675337100000|2023-02-02 11:25:00|2601.8|2595.8|2603|2597|2604.8|2598.8|2601.8|2595.8|47
1675337400000|2023-02-02 11:30:00|2602.8|2596.8|2604.8|2598.8|2604.8|2598.8|2600.5|2594.5|45
1675337700000|2023-02-02 11:35:00|2605|2599|2606.8|2600.8|2609.3|2603.3|2604.8|2598.8|74
1675338000000|2023-02-02 11:40:00|2606.5|2600.5|2604|2598|2607.3|2601.3|2604|2598|84
1675338300000|2023-02-02 11:45:00|2603.8|2597.8|2611|2605|2611.3|2605.3|2603.3|2597.3|71
1675338600000|2023-02-02 11:50:00|2611.3|2605.3|2612.3|2606.3|2614.5|2608.5|2611|2605|58
1675338900000|2023-02-02 11:55:00|2612.5|2606.5|2611.5|2605.5|2613|2607|2610.3|2604.3|51
1675339200000|2023-02-02 12:00:00|2611.8|2605.8|2611|2605|2612.5|2606.5|2610.5|2604.5|99
1675339500000|2023-02-02 12:05:00|2611.3|2605.3|2611.5|2605.5|2613.5|2607.5|2610.5|2604.5|89
1675339800000|2023-02-02 12:10:00|2611.8|2605.8|2614|2608|2615.3|2609.3|2611.8|2605.8|94
1675340100000|2023-02-02 12:15:00|2613.8|2607.8|2611.5|2605.5|2613.8|2607.8|2611.3|2605.3|51
1675340400000|2023-02-02 12:20:00|2611.3|2605.3|2609.8|2603.8|2611.8|2605.8|2609.3|2603.3|56
1675340700000|2023-02-02 12:25:00|2609.5|2603.5|2613.5|2607.5|2614.3|2608.3|2609.5|2603.5|88
1675341000000|2023-02-02 12:30:00|2613.8|2607.8|2613|2607|2614.8|2608.8|2611.8|2605.8|120
1675341300000|2023-02-02 12:35:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2610.8|2604.8|91
1675341600000|2023-02-02 12:40:00|2612.3|2606.3|2615.5|2609.5|2616|2610|2612.3|2606.3|84
1675341900000|2023-02-02 12:45:00|2615.3|2609.3|2617.3|2611.3|2617.5|2611.5|2611.5|2605.5|147
1675342200000|2023-02-02 12:50:00|2617|2611|2616|2610|2617.5|2611.5|2615.8|2609.8|105
1675342500000|2023-02-02 12:55:00|2615.8|2609.8|2609.3|2603.3|2617.5|2611.5|2608.8|2602.8|189
1675342800000|2023-02-02 13:00:00|2608.8|2602.8|2616.5|2610.5|2617.3|2611.3|2608.5|2602.5|247
1675343100000|2023-02-02 13:05:00|2616.8|2610.8|2616|2610|2618.5|2612.5|2615|2609|158
1675343400000|2023-02-02 13:10:00|2616.3|2610.3|2620.3|2614.3|2620.3|2614.3|2614.3|2608.3|109
1675343700000|2023-02-02 13:15:00|2620|2614|2618.5|2612.5|2622.5|2616.5|2617.3|2611.3|172
1675344000000|2023-02-02 13:20:00|2618.8|2612.8|2623.8|2617.8|2625|2619|2618|2612|156
1675344300000|2023-02-02 13:25:00|2623.5|2617.5|2623.5|2617.5|2624.5|2618.5|2619.5|2613.5|159
1675344600000|2023-02-02 13:30:00|2621.5|2615.5|2623.8|2617.8|2624.8|2618.8|2620.5|2614.5|169
1675344900000|2023-02-02 13:35:00|2624|2618|2624.5|2618.5|2627|2621|2623.5|2617.5|170
1675345200000|2023-02-02 13:40:00|2624.3|2618.3|2625|2619|2628.8|2622.8|2624|2618|131
1675345500000|2023-02-02 13:45:00|2625.3|2619.3|2630.3|2624.3|2631.5|2625.5|2624.3|2618.3|182
1675345800000|2023-02-02 13:50:00|2630|2624|2627|2621|2630.5|2624.5|2626.5|2620.5|158
1675346100000|2023-02-02 13:55:00|2627.3|2621.3|2630|2624|2631.8|2625.8|2626|2620|164
1675346400000|2023-02-02 14:00:00|2629.8|2623.8|2631|2625|2633|2627|2626.5|2620.5|164
1675346700000|2023-02-02 14:05:00|2630.8|2624.8|2635.3|2629.3|2636.8|2630.8|2630|2624|151
1675347000000|2023-02-02 14:10:00|2635.5|2629.5|2635|2629|2636.5|2630.5|2634.3|2628.3|129
1675347300000|2023-02-02 14:15:00|2634.8|2628.8|2635.5|2629.5|2637|2631|2634|2628|101
1675347600000|2023-02-02 14:20:00|2636|2630|2641|2635|2641|2635|2634|2628|144
1675347900000|2023-02-02 14:25:00|2641.3|2635.3|2641.3|2635.3|2643|2637|2639|2633|118
1675348200000|2023-02-02 14:30:00|2641.5|2635.5|2641|2635|2641.8|2635.8|2638.8|2632.8|260
1675348500000|2023-02-02 14:35:00|2640.8|2634.8|2638|2632|2641.5|2635.5|2635.3|2629.3|215
1675348800000|2023-02-02 14:40:00|2637.8|2631.8|2635.8|2629.8|2640.5|2634.5|2635.5|2629.5|181
1675349100000|2023-02-02 14:45:00|2635.5|2629.5|2634.3|2628.3|2637.3|2631.3|2631|2625|158
1675349400000|2023-02-02 14:50:00|2634|2628|2631.8|2625.8|2636|2630|2629.8|2623.8|162
1675349700000|2023-02-02 14:55:00|2631.5|2625.5|2623.3|2617.3|2633.5|2627.5|2622.5|2616.5|177
1675350000000|2023-02-02 15:00:00|2623|2617|2628|2622|2630|2624|2622.8|2616.8|218
1675350300000|2023-02-02 15:05:00|2628.3|2622.3|2621.3|2615.3|2630.3|2624.3|2621.3|2615.3|202
1675350600000|2023-02-02 15:10:00|2621|2615|2622.5|2616.5|2623.3|2617.3|2620.3|2614.3|182
1675350900000|2023-02-02 15:15:00|2622.8|2616.8|2628|2622|2628|2622|2621|2615|195
1675351200000|2023-02-02 15:20:00|2628.3|2622.3|2630.3|2624.3|2632|2626|2624.8|2618.8|176
1675351500000|2023-02-02 15:25:00|2630|2624|2631.5|2625.5|2632.3|2626.3|2628.3|2622.3|149
1675351800000|2023-02-02 15:30:00|2631|2625|2638.3|2632.3|2638.5|2632.5|2630.3|2624.3|195
1675352100000|2023-02-02 15:35:00|2638.5|2632.5|2633.8|2627.8|2639|2633|2632.5|2626.5|197
1675352400000|2023-02-02 15:40:00|2634|2628|2636.3|2630.3|2636.8|2630.8|2632.8|2626.8|167
1675352700000|2023-02-02 15:45:00|2636|2630|2641.5|2635.5|2641.5|2635.5|2635.3|2629.3|161
1675353000000|2023-02-02 15:50:00|2641.8|2635.8|2643|2637|2644.8|2638.8|2639.8|2633.8|125
1675353300000|2023-02-02 15:55:00|2643.3|2637.3|2641.3|2635.3|2646.5|2640.5|2638.5|2632.5|191
1675353600000|2023-02-02 16:00:00|2641|2635|2641.5|2635.5|2645.8|2639.8|2640.8|2634.8|140
1675353900000|2023-02-02 16:05:00|2642.5|2636.5|2646.8|2640.8|2647.8|2641.8|2638.8|2632.8|143
1675354200000|2023-02-02 16:10:00|2646.3|2640.3|2645.8|2639.8|2648|2642|2643.3|2637.3|171
1675354500000|2023-02-02 16:15:00|2645.5|2639.5|2640|2634|2648.8|2642.8|2636.8|2630.8|149
1675354800000|2023-02-02 16:20:00|2639.8|2633.8|2638|2632|2642.5|2636.5|2638|2632|117
1675355100000|2023-02-02 16:25:00|2637.8|2631.8|2628|2622|2639.3|2633.3|2628|2622|167
1675355400000|2023-02-02 16:30:00|2627.8|2621.8|2617.8|2611.8|2628|2622|2616|2610|228
1675355700000|2023-02-02 16:35:00|2618.5|2612.5|2625.5|2619.5|2625.5|2619.5|2613|2607|137
1675356000000|2023-02-02 16:40:00|2625.8|2619.8|2622.3|2616.3|2625.8|2619.8|2622|2616|80
1675356300000|2023-02-02 16:45:00|2621.8|2615.8|2619.5|2613.5|2622.3|2616.3|2618.3|2612.3|145
1675356600000|2023-02-02 16:50:00|2619.8|2613.8|2618.5|2612.5|2620.8|2614.8|2618.3|2612.3|59
1675356900000|2023-02-02 16:55:00|2618.8|2612.8|2622.5|2616.5|2623.5|2617.5|2618.8|2612.8|82
1675357200000|2023-02-02 17:00:00|2622.8|2616.8|2622|2616|2623.3|2617.3|2621.3|2615.3|91
1675357500000|2023-02-02 17:05:00|2621.5|2615.5|2618.8|2612.8|2621.5|2615.5|2618.3|2612.3|131
1675357800000|2023-02-02 17:10:00|2619|2613|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|84
1675358100000|2023-02-02 17:15:00|2620|2614|2619|2613|2620.5|2614.5|2618.3|2612.3|112
1675358400000|2023-02-02 17:20:00|2619.3|2613.3|2619.5|2613.5|2620|2614|2618|2612|58
1675358700000|2023-02-02 17:25:00|2619.3|2613.3|2620|2614|2622|2616|2619|2613|61
1675359000000|2023-02-02 17:30:00|2619.8|2613.8|2619|2613|2620.5|2614.5|2618.3|2612.3|65
1675359300000|2023-02-02 17:35:00|2619.3|2613.3|2620|2614|2620.8|2614.8|2616.5|2610.5|72
1675359600000|2023-02-02 17:40:00|2619.8|2613.8|2618|2612|2620|2614|2617.3|2611.3|53
1675359900000|2023-02-02 17:45:00|2617.8|2611.8|2616.5|2610.5|2619.8|2613.8|2616|2610|62
1675360200000|2023-02-02 17:50:00|2616.3|2610.3|2614.8|2608.8|2616.3|2610.3|2613.3|2607.3|37
1675360500000|2023-02-02 17:55:00|2614.5|2608.5|2611.8|2605.8|2614.5|2608.5|2611.5|2605.5|27
1675360800000|2023-02-02 18:00:00|2610.8|2604.8|2614|2608|2614|2608|2610.8|2604.8|58
1675361100000|2023-02-02 18:05:00|2613.8|2607.8|2612|2606|2614|2608|2612|2606|27
1675361400000|2023-02-02 18:10:00|2611.3|2605.3|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|9
1675361700000|2023-02-02 18:15:00|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|15
1675362000000|2023-02-02 18:20:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|6
1675362300000|2023-02-02 18:25:00|2611.3|2605.3|2611.3|2605.3|2612.3|2606.3|2610|2604|38
1675362600000|2023-02-02 18:30:00|2611|2605|2614.3|2608.3|2615|2609|2610.8|2604.8|70
1675362900000|2023-02-02 18:35:00|2614|2608|2614.3|2608.3|2615.3|2609.3|2613.8|2607.8|24
1675363200000|2023-02-02 18:40:00|2614.5|2608.5|2612.1|2606.1|2616.3|2610.3|2612|2606|48
1675363500000|2023-02-02 18:45:00|2613.1|2607.1|2611|2605|2613.3|2607.3|2610.3|2604.3|56
1675363800000|2023-02-02 18:50:00|2611.3|2605.3|2610.8|2604.8|2613.3|2607.3|2610.3|2604.3|41
1675364100000|2023-02-02 18:55:00|2610.5|2604.5|2613|2598|2615.3|2604.8|2610.5|2597.3|19
1675386000000|2023-02-03 01:00:00|2611.6|2605.6|2605.9|2599.9|2611.6|2605.6|2605.1|2599.1|112
1675386300000|2023-02-03 01:05:00|2605.8|2599.8|2609.6|2603.6|2609.9|2603.9|2604.9|2598.9|237
1675386600000|2023-02-03 01:10:00|2609.4|2603.4|2609.5|2603.5|2610.9|2604.9|2605.9|2599.9|264
1675386900000|2023-02-03 01:15:00|2609.4|2603.4|2613|2607|2614|2608|2608.6|2602.6|186
1675387200000|2023-02-03 01:20:00|2612.8|2606.8|2616|2610|2616.5|2610.5|2612|2606|155
1675387500000|2023-02-03 01:25:00|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.5|2609.5|33
1675387800000|2023-02-03 01:30:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2611.3|2605.3|124
1675388100000|2023-02-03 01:35:00|2615.3|2609.3|2614.8|2608.8|2616|2610|2614.8|2608.8|78
1675388400000|2023-02-03 01:40:00|2615|2609|2612.8|2606.8|2615.3|2609.3|2612.5|2606.5|54
1675388700000|2023-02-03 01:45:00|2613|2607|2610.5|2604.5|2613.5|2607.5|2610.5|2604.5|45
1675389000000|2023-02-03 01:50:00|2610.3|2604.3|2610|2604|2611.3|2605.3|2609.5|2603.5|54
1675389300000|2023-02-03 01:55:00|2609.8|2603.8|2610.3|2604.3|2610.5|2604.5|2609.5|2603.5|22
1675389600000|2023-02-03 02:00:00|2610.5|2604.5|2609.5|2603.5|2611.5|2605.5|2608.8|2602.8|36
1675389900000|2023-02-03 02:05:00|2609.3|2603.3|2608.5|2602.5|2610|2604|2607|2601|130
1675390200000|2023-02-03 02:10:00|2607.3|2601.3|2604.3|2598.3|2608|2602|2604|2598|161
1675390500000|2023-02-03 02:15:00|2604.5|2598.5|2604.3|2598.3|2604.8|2598.8|2603.8|2597.8|46
1675390800000|2023-02-03 02:20:00|2604.5|2598.5|2604|2598|2605|2599|2604|2598|44
1675391100000|2023-02-03 02:25:00|2603.5|2597.5|2601.5|2595.5|2603.5|2597.5|2601.3|2595.3|50
1675391400000|2023-02-03 02:30:00|2601.8|2595.8|2600|2594|2602.5|2596.5|2598.8|2592.8|92
1675391700000|2023-02-03 02:35:00|2600.3|2594.3|2601.3|2595.3|2601.3|2595.3|2599.3|2593.3|86
1675392000000|2023-02-03 02:40:00|2601|2595|2600.8|2594.8|2602.5|2596.5|2600.5|2594.5|98
1675392300000|2023-02-03 02:45:00|2601|2595|2601|2595|2601.8|2595.8|2600.3|2594.3|74
1675392600000|2023-02-03 02:50:00|2600.8|2594.8|2600.8|2594.8|2601.5|2595.5|2599.8|2593.8|104
1675392900000|2023-02-03 02:55:00|2600.5|2594.5|2601.3|2595.3|2601.3|2595.3|2599.5|2593.5|103
1675393200000|2023-02-03 03:00:00|2601|2595|2605.8|2599.8|2606.3|2600.3|2600.8|2594.8|84
1675393500000|2023-02-03 03:05:00|2605.5|2599.5|2605.5|2599.5|2606.8|2600.8|2604.8|2598.8|153
1675393800000|2023-02-03 03:10:00|2605.3|2599.3|2604|2598|2606|2600|2603.8|2597.8|69
1675394100000|2023-02-03 03:15:00|2604.3|2598.3|2608|2602|2609.5|2603.5|2604|2598|130
1675394400000|2023-02-03 03:20:00|2608.3|2602.3|2609|2603|2611.5|2605.5|2607.5|2601.5|90
1675394700000|2023-02-03 03:25:00|2608.5|2602.5|2605.5|2599.5|2609.5|2603.5|2604.3|2598.3|53
1675395000000|2023-02-03 03:30:00|2605.3|2599.3|2608.5|2602.5|2609.3|2603.3|2605|2599|79
1675395300000|2023-02-03 03:35:00|2608.8|2602.8|2607.3|2601.3|2608.8|2602.8|2607.3|2601.3|11
1675395600000|2023-02-03 03:40:00|2607|2601|2606.8|2600.8|2607|2601|2606|2600|47
1675395900000|2023-02-03 03:45:00|2607|2601|2608|2602|2608|2602|2606.8|2600.8|20
1675396200000|2023-02-03 03:50:00|2608.3|2602.3|2607.5|2601.5|2608.3|2602.3|2607.3|2601.3|11
1675396500000|2023-02-03 03:55:00|2607.8|2601.8|2609.5|2603.5|2609.8|2603.8|2607.5|2601.5|25
1675396800000|2023-02-03 04:00:00|2609.8|2603.8|2609.3|2603.3|2610.5|2604.5|2609.3|2603.3|26
1675397100000|2023-02-03 04:05:00|2609|2603|2610|2604|2610|2604|2608|2602|12
1675397400000|2023-02-03 04:10:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|32
1675397700000|2023-02-03 04:15:00|2610.3|2604.3|2612|2606|2612.3|2606.3|2609.3|2603.3|33
1675398000000|2023-02-03 04:20:00|2612.3|2606.3|2614|2608|2614|2608|2612|2606|28
1675398300000|2023-02-03 04:25:00|2613.8|2607.8|2615.3|2609.3|2616.8|2610.8|2613.8|2607.8|9
1675398600000|2023-02-03 04:30:00|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|8
1675398900000|2023-02-03 04:35:00|2615|2609|2612.3|2606.3|2615.3|2609.3|2612.3|2606.3|25
1675399200000|2023-02-03 04:40:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1675399800000|2023-02-03 04:50:00|2612|2606|2609|2603|2612|2606|2608.8|2602.8|16
1675400100000|2023-02-03 04:55:00|2608.8|2602.8|2608|2602|2608.8|2602.8|2607.3|2601.3|27
1675400400000|2023-02-03 05:00:00|2608.3|2602.3|2608.8|2602.8|2609.3|2603.3|2608.3|2602.3|26
1675400700000|2023-02-03 05:05:00|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|12
1675401000000|2023-02-03 05:10:00|2609.5|2603.5|2610.5|2604.5|2610.5|2604.5|2609|2603|17
1675401300000|2023-02-03 05:15:00|2610.3|2604.3|2608.8|2602.8|2610.8|2604.8|2607.5|2601.5|29
1675401600000|2023-02-03 05:20:00|2609|2603|2610.3|2604.3|2611|2605|2609|2603|24
1675401900000|2023-02-03 05:25:00|2610.5|2604.5|2611.5|2605.5|2612.8|2606.8|2610.3|2604.3|48
1675402200000|2023-02-03 05:30:00|2611|2605|2610.5|2604.5|2612|2606|2609.5|2603.5|104
1675402500000|2023-02-03 05:35:00|2610.3|2604.3|2612|2606|2613|2607|2609.8|2603.8|70
1675402800000|2023-02-03 05:40:00|2611.8|2605.8|2610|2604|2612.5|2606.5|2609.3|2603.3|51
1675403100000|2023-02-03 05:45:00|2609.8|2603.8|2610|2604|2611.5|2605.5|2609.3|2603.3|56
1675403400000|2023-02-03 05:50:00|2609.8|2603.8|2609.5|2603.5|2610|2604|2609.3|2603.3|24
1675403700000|2023-02-03 05:55:00|2609|2603|2610|2604|2610.3|2604.3|2608.5|2602.5|53
1675404000000|2023-02-03 06:00:00|2610.3|2604.3|2609.8|2603.8|2611.5|2605.5|2609.5|2603.5|45
1675404300000|2023-02-03 06:05:00|2609.3|2603.3|2611.3|2605.3|2611.3|2605.3|2609.3|2603.3|31
1675404600000|2023-02-03 06:10:00|2611.5|2605.5|2614.3|2608.3|2615|2609|2611.5|2605.5|37
1675404900000|2023-02-03 06:15:00|2614|2608|2613.5|2607.5|2614.8|2608.8|2612|2606|46
1675405200000|2023-02-03 06:20:00|2613.8|2607.8|2611.5|2605.5|2613.8|2607.8|2611.3|2605.3|36
1675405500000|2023-02-03 06:25:00|2611.3|2605.3|2609|2603|2611.8|2605.8|2609|2603|39
1675405800000|2023-02-03 06:30:00|2609.3|2603.3|2606.8|2600.8|2609.3|2603.3|2605.8|2599.8|65
1675406100000|2023-02-03 06:35:00|2606.5|2600.5|2604.3|2598.3|2607|2601|2604.3|2598.3|83
1675406400000|2023-02-03 06:40:00|2603.3|2597.3|2602.8|2596.8|2604.8|2598.8|2602.5|2596.5|96
1675406700000|2023-02-03 06:45:00|2602.5|2596.5|2606.5|2600.5|2607|2601|2601.3|2595.3|206
1675407000000|2023-02-03 06:50:00|2606.8|2600.8|2609|2603|2609.5|2603.5|2605.8|2599.8|55
1675407300000|2023-02-03 06:55:00|2608.8|2602.8|2603.5|2597.5|2608.8|2602.8|2603.5|2597.5|109
1675407600000|2023-02-03 07:00:00|2603.8|2597.8|2603|2597|2603.8|2597.8|2601.3|2595.3|46
1675407900000|2023-02-03 07:05:00|2602.8|2596.8|2601|2595|2602.8|2596.8|2599.5|2593.5|36
1675408200000|2023-02-03 07:10:00|2600.8|2594.8|2603.8|2597.8|2604|2598|2600.8|2594.8|52
1675408500000|2023-02-03 07:15:00|2604|2598|2604.5|2598.5|2606.3|2600.3|2603.3|2597.3|66
1675408800000|2023-02-03 07:20:00|2604.8|2598.8|2603.5|2597.5|2605|2599|2602.5|2596.5|62
1675409100000|2023-02-03 07:25:00|2603.3|2597.3|2603|2597|2604.3|2598.3|2601.5|2595.5|39
1675409400000|2023-02-03 07:30:00|2603.3|2597.3|2600|2594|2603.3|2597.3|2600|2594|76
1675409700000|2023-02-03 07:35:00|2600.3|2594.3|2602.3|2596.3|2602.5|2596.5|2599|2593|72
1675410000000|2023-02-03 07:40:00|2602.5|2596.5|2604|2598|2606.5|2600.5|2602.5|2596.5|60
1675410300000|2023-02-03 07:45:00|2604.3|2598.3|2605.5|2599.5|2606.3|2600.3|2604.3|2598.3|37
1675410600000|2023-02-03 07:50:00|2605.8|2599.8|2606.5|2600.5|2607.3|2601.3|2605|2599|57
1675410900000|2023-02-03 07:55:00|2606.3|2600.3|2608.5|2602.5|2608.5|2602.5|2604|2598|47
1675411200000|2023-02-03 08:00:00|2608.3|2602.3|2596.8|2590.8|2608.3|2602.3|2594.3|2588.3|138
1675411500000|2023-02-03 08:05:00|2596.5|2590.5|2595.5|2589.5|2597|2591|2591.1|2585.1|108
1675411800000|2023-02-03 08:10:00|2595|2589|2587|2581|2597|2591|2586.8|2580.8|74
1675412100000|2023-02-03 08:15:00|2586.3|2580.3|2581|2575|2586.5|2580.5|2581|2575|123
1675412400000|2023-02-03 08:20:00|2580.5|2574.5|2579.5|2573.5|2585|2579|2579.5|2573.5|77
1675412700000|2023-02-03 08:25:00|2579.3|2573.3|2587.8|2581.8|2589|2583|2579.3|2573.3|93
1675413000000|2023-02-03 08:30:00|2588|2582|2587.5|2581.5|2591.8|2585.8|2586.8|2580.8|93
1675413300000|2023-02-03 08:35:00|2587.8|2581.8|2586.8|2580.8|2587.8|2581.8|2585.3|2579.3|79
1675413600000|2023-02-03 08:40:00|2586.5|2580.5|2582.8|2576.8|2586.8|2580.8|2582.8|2576.8|35
1675413900000|2023-02-03 08:45:00|2582.5|2576.5|2579.3|2573.3|2583.3|2577.3|2579.3|2573.3|50
1675414200000|2023-02-03 08:50:00|2579|2573|2579|2573|2579.5|2573.5|2577|2571|48
1675414500000|2023-02-03 08:55:00|2578.8|2572.8|2582|2576|2582|2576|2578.5|2572.5|55
1675414800000|2023-02-03 09:00:00|2582.3|2576.3|2577.8|2571.8|2582.5|2576.5|2577|2571|81
1675415100000|2023-02-03 09:05:00|2578|2572|2578.5|2572.5|2583|2577|2576.8|2570.8|79
1675415400000|2023-02-03 09:10:00|2578.3|2572.3|2590.5|2584.5|2590.5|2584.5|2578|2572|127
1675415700000|2023-02-03 09:15:00|2590.6|2584.6|2590|2584|2592.9|2586.9|2587.3|2581.3|88
1675416000000|2023-02-03 09:20:00|2590.3|2584.3|2586.3|2580.3|2592|2586|2585.5|2579.5|74
1675416300000|2023-02-03 09:25:00|2586|2580|2587.3|2581.3|2587.8|2581.8|2584.5|2578.5|57
1675416600000|2023-02-03 09:30:00|2587.5|2581.5|2587|2581|2588.8|2582.8|2586.3|2580.3|63
1675416900000|2023-02-03 09:35:00|2587.3|2581.3|2584.5|2578.5|2587.3|2581.3|2583.5|2577.5|65
1675417200000|2023-02-03 09:40:00|2584.8|2578.8|2585.3|2579.3|2585.8|2579.8|2583|2577|42
1675417500000|2023-02-03 09:45:00|2585|2579|2585.8|2579.8|2586.5|2580.5|2583.5|2577.5|55
1675417800000|2023-02-03 09:50:00|2586|2580|2587.3|2581.3|2588.8|2582.8|2585.3|2579.3|41
1675418100000|2023-02-03 09:55:00|2587.5|2581.5|2585.8|2579.8|2588.3|2582.3|2585|2579|38
1675418400000|2023-02-03 10:00:00|2585.3|2579.3|2586.8|2580.8|2587.5|2581.5|2583.8|2577.8|55
1675418700000|2023-02-03 10:05:00|2587.5|2581.5|2585.3|2579.3|2587.5|2581.5|2585.3|2579.3|27
1675419000000|2023-02-03 10:10:00|2585.8|2579.8|2583.8|2577.8|2586.5|2580.5|2583.3|2577.3|31
1675419300000|2023-02-03 10:15:00|2584|2578|2582.3|2576.3|2585.3|2579.3|2582.3|2576.3|34
1675419600000|2023-02-03 10:20:00|2582.5|2576.5|2581.8|2575.8|2583.8|2577.8|2580.8|2574.8|42
1675419900000|2023-02-03 10:25:00|2581.5|2575.5|2581.5|2575.5|2583.8|2577.8|2581.5|2575.5|42
1675420200000|2023-02-03 10:30:00|2581.8|2575.8|2584.5|2578.5|2584.8|2578.8|2581.8|2575.8|33
1675420500000|2023-02-03 10:35:00|2584.8|2578.8|2584.5|2578.5|2585.5|2579.5|2583.5|2577.5|31
1675420800000|2023-02-03 10:40:00|2584.8|2578.8|2589.3|2583.3|2589.8|2583.8|2584.5|2578.5|36
1675421100000|2023-02-03 10:45:00|2589.5|2583.5|2589|2583|2591|2585|2588|2582|39
1675421400000|2023-02-03 10:50:00|2588.8|2582.8|2590.8|2584.8|2591.8|2585.8|2588.8|2582.8|34
1675421700000|2023-02-03 10:55:00|2591|2585|2592|2586|2596.5|2590.5|2591|2585|72
1675422000000|2023-02-03 11:00:00|2591.8|2585.8|2594|2588|2597|2591|2591.8|2585.8|46
1675422300000|2023-02-03 11:05:00|2593.8|2587.8|2595.3|2589.3|2595.3|2589.3|2592.3|2586.3|37
1675422600000|2023-02-03 11:10:00|2595|2589|2594.8|2588.8|2595|2589|2593.3|2587.3|24
1675422900000|2023-02-03 11:15:00|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|7
1675423200000|2023-02-03 11:20:00|2594|2588|2596|2590|2597|2591|2593.8|2587.8|46
1675423500000|2023-02-03 11:25:00|2596.8|2590.8|2595.8|2589.8|2598.8|2592.8|2595.5|2589.5|40
1675423800000|2023-02-03 11:30:00|2595.3|2589.3|2594.5|2588.5|2596|2590|2594.3|2588.3|42
1675424100000|2023-02-03 11:35:00|2594.3|2588.3|2593|2587|2595.3|2589.3|2591.8|2585.8|39
1675424400000|2023-02-03 11:40:00|2592.5|2586.5|2594.3|2588.3|2595.3|2589.3|2592|2586|28
1675424700000|2023-02-03 11:45:00|2594.5|2588.5|2595|2589|2595.8|2589.8|2594.5|2588.5|20
1675425000000|2023-02-03 11:50:00|2595.3|2589.3|2596.5|2590.5|2599.3|2593.3|2595.3|2589.3|35
1675425300000|2023-02-03 11:55:00|2596|2590|2592.3|2586.3|2596.3|2590.3|2591|2585|57
1675425600000|2023-02-03 12:00:00|2592|2586|2590.5|2584.5|2592|2586|2590|2584|34
1675425900000|2023-02-03 12:05:00|2590.8|2584.8|2592.3|2586.3|2592.3|2586.3|2590.8|2584.8|21
1675426200000|2023-02-03 12:10:00|2592|2586|2587.8|2581.8|2592|2586|2587|2581|39
1675426500000|2023-02-03 12:15:00|2588|2582|2587.8|2581.8|2590.3|2584.3|2587.8|2581.8|43
1675426800000|2023-02-03 12:20:00|2587.5|2581.5|2588.5|2582.5|2589.8|2583.8|2587|2581|49
1675427100000|2023-02-03 12:25:00|2588.3|2582.3|2590.8|2584.8|2591|2585|2587.8|2581.8|32
1675427400000|2023-02-03 12:30:00|2590.5|2584.5|2586.5|2580.5|2590.5|2584.5|2585.3|2579.3|62
1675427700000|2023-02-03 12:35:00|2586.8|2580.8|2583|2577|2587|2581|2582.3|2576.3|54
1675428000000|2023-02-03 12:40:00|2582.8|2576.8|2587|2581|2588.5|2582.5|2582|2576|64
1675428300000|2023-02-03 12:45:00|2587.3|2581.3|2593.5|2587.5|2594.3|2588.3|2587.3|2581.3|108
1675428600000|2023-02-03 12:50:00|2593.3|2587.3|2599.3|2593.3|2599.8|2593.8|2593|2587|103
1675428900000|2023-02-03 12:55:00|2599|2593|2599|2593|2600|2594|2595.5|2589.5|113
1675429200000|2023-02-03 13:00:00|2599.3|2593.3|2597.8|2591.8|2600.5|2594.5|2595.5|2589.5|186
1675429500000|2023-02-03 13:05:00|2597.5|2591.5|2596|2590|2599.5|2593.5|2594.8|2588.8|112
1675429800000|2023-02-03 13:10:00|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2591.8|2585.8|171
1675430100000|2023-02-03 13:15:00|2597|2591|2598.5|2592.5|2599.3|2593.3|2595.5|2589.5|158
1675430400000|2023-02-03 13:20:00|2598.8|2592.8|2597.5|2591.5|2600.3|2594.3|2595.8|2589.8|193
1675430700000|2023-02-03 13:25:00|2597.3|2591.3|2601.8|2595.8|2603|2597|2596.8|2590.8|83
1675431000000|2023-02-03 13:30:00|2601.5|2595.5|2589.6|2583.6|2601.5|2595.5|2584|2578|343
1675431300000|2023-02-03 13:35:00|2589.4|2583.4|2592.6|2586.6|2594.3|2588.3|2583.8|2577.8|322
1675431600000|2023-02-03 13:40:00|2592.4|2586.4|2586|2580|2592.8|2586.8|2585.8|2579.8|215
1675431900000|2023-02-03 13:45:00|2585.8|2579.8|2576.3|2570.3|2586|2580|2574.5|2568.5|217
1675432200000|2023-02-03 13:50:00|2576|2570|2583|2577|2583.8|2577.8|2574.5|2568.5|270
1675432500000|2023-02-03 13:55:00|2583.3|2577.3|2590.8|2584.8|2591.8|2585.8|2582.8|2576.8|171
1675432800000|2023-02-03 14:00:00|2590.5|2584.5|2584.8|2578.8|2590.8|2584.8|2579.3|2573.3|279
1675433100000|2023-02-03 14:05:00|2584|2578|2580|2574|2584|2578|2576.5|2570.5|187
1675433400000|2023-02-03 14:10:00|2580.3|2574.3|2578.8|2572.8|2583|2577|2577.3|2571.3|240
1675433700000|2023-02-03 14:15:00|2578.5|2572.5|2576.8|2570.8|2583.5|2577.5|2574.8|2568.8|211
1675434000000|2023-02-03 14:20:00|2576.5|2570.5|2583.3|2577.3|2583.3|2577.3|2576.3|2570.3|198
1675434300000|2023-02-03 14:25:00|2583.5|2577.5|2580|2574|2584.5|2578.5|2577|2571|152
1675434600000|2023-02-03 14:30:00|2579.5|2573.5|2587.5|2581.5|2589|2583|2577|2571|208
1675434900000|2023-02-03 14:35:00|2587.8|2581.8|2588.8|2582.8|2589.3|2583.3|2584.8|2578.8|142
1675435200000|2023-02-03 14:40:00|2588.5|2582.5|2583.8|2577.8|2589.8|2583.8|2582.8|2576.8|168
1675435500000|2023-02-03 14:45:00|2583.5|2577.5|2583.3|2577.3|2585|2579|2578.5|2572.5|248
1675435800000|2023-02-03 14:50:00|2583.5|2577.5|2583|2577|2585.3|2579.3|2580.5|2574.5|161
1675436100000|2023-02-03 14:55:00|2582.8|2576.8|2588.5|2582.5|2589.8|2583.8|2581.5|2575.5|136
1675436400000|2023-02-03 15:00:00|2588.3|2582.3|2581.3|2575.3|2588.3|2582.3|2581.3|2575.3|199
1675436700000|2023-02-03 15:05:00|2581|2575|2580|2574|2583.5|2577.5|2576.8|2570.8|194
1675437000000|2023-02-03 15:10:00|2579.5|2573.5|2585.3|2579.3|2585.8|2579.8|2576.3|2570.3|165
1675437300000|2023-02-03 15:15:00|2585.5|2579.5|2589.1|2583.1|2598.1|2592.1|2583.8|2577.8|217
1675437600000|2023-02-03 15:20:00|2589|2583|2593.3|2587.3|2596|2590|2589|2583|176
1675437900000|2023-02-03 15:25:00|2593.5|2587.5|2589.3|2583.3|2593.5|2587.5|2586.3|2580.3|192
1675438200000|2023-02-03 15:30:00|2589.5|2583.5|2595.5|2589.5|2595.8|2589.8|2588.5|2582.5|168
1675438500000|2023-02-03 15:35:00|2595.3|2589.3|2598|2592|2598.3|2592.3|2593|2587|97
1675438800000|2023-02-03 15:40:00|2598.3|2592.3|2598.5|2592.5|2601.3|2595.3|2596.8|2590.8|120
1675439100000|2023-02-03 15:45:00|2598.3|2592.3|2594.5|2588.5|2601.8|2595.8|2593.8|2587.8|108
1675439400000|2023-02-03 15:50:00|2594.3|2588.3|2592.5|2586.5|2594.5|2588.5|2587.3|2581.3|121
1675439700000|2023-02-03 15:55:00|2593.3|2587.3|2594.5|2588.5|2597|2591|2592.5|2586.5|93
1675440000000|2023-02-03 16:00:00|2594.3|2588.3|2590.8|2584.8|2596.5|2590.5|2590.8|2584.8|102
1675440300000|2023-02-03 16:05:00|2590.5|2584.5|2587.3|2581.3|2590.5|2584.5|2585|2579|91
1675440600000|2023-02-03 16:10:00|2587|2581|2585.3|2579.3|2588.8|2582.8|2585|2579|98
1675440900000|2023-02-03 16:15:00|2585|2579|2576.5|2570.5|2585|2579|2576.5|2570.5|121
1675441200000|2023-02-03 16:20:00|2576.8|2570.8|2580.5|2574.5|2581.8|2575.8|2576.8|2570.8|106
1675441500000|2023-02-03 16:25:00|2580.8|2574.8|2577.8|2571.8|2581.5|2575.5|2576.5|2570.5|138
1675441800000|2023-02-03 16:30:00|2578|2572|2571.8|2565.8|2578.8|2572.8|2567.8|2561.8|164
1675442100000|2023-02-03 16:35:00|2571.5|2565.5|2570.5|2564.5|2572|2566|2569.5|2563.5|126
1675442400000|2023-02-03 16:40:00|2570.3|2564.3|2574.8|2568.8|2575.3|2569.3|2570|2564|94
1675442700000|2023-02-03 16:45:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2573.5|2567.5|99
1675443000000|2023-02-03 16:50:00|2575.5|2569.5|2574.8|2568.8|2576.5|2570.5|2574.3|2568.3|58
1675443300000|2023-02-03 16:55:00|2574.5|2568.5|2574.8|2568.8|2576.3|2570.3|2574.5|2568.5|123
1675443600000|2023-02-03 17:00:00|2574.5|2568.5|2575.5|2569.5|2576|2570|2572|2566|136
1675443900000|2023-02-03 17:05:00|2575.8|2569.8|2576.3|2570.3|2576.8|2570.8|2574.5|2568.5|117
1675444200000|2023-02-03 17:10:00|2576|2570|2578.8|2572.8|2580|2574|2576|2570|53
1675444500000|2023-02-03 17:15:00|2579|2573|2578.3|2572.3|2579.8|2573.8|2577|2571|66
1675444800000|2023-02-03 17:20:00|2577.8|2571.8|2576.8|2570.8|2578.5|2572.5|2575.8|2569.8|50
1675445100000|2023-02-03 17:25:00|2577|2571|2578.8|2572.8|2579|2573|2576.3|2570.3|49
1675445400000|2023-02-03 17:30:00|2578.5|2572.5|2578.3|2572.3|2580.5|2574.5|2578.3|2572.3|80
1675445700000|2023-02-03 17:35:00|2578|2572|2578.3|2572.3|2579.3|2573.3|2578|2572|64
1675446000000|2023-02-03 17:40:00|2578.5|2572.5|2580.5|2574.5|2580.5|2574.5|2578.3|2572.3|51
1675446300000|2023-02-03 17:45:00|2580.8|2574.8|2582.3|2576.3|2584.5|2578.5|2580.3|2574.3|112
1675446600000|2023-02-03 17:50:00|2582.5|2576.5|2578|2572|2583|2577|2578|2572|105
1675446900000|2023-02-03 17:55:00|2578.5|2572.5|2577.8|2571.8|2579.3|2573.3|2576.3|2570.3|74
1675447200000|2023-02-03 18:00:00|2577.5|2571.5|2579.5|2573.5|2580.5|2574.5|2576.8|2570.8|130
1675447500000|2023-02-03 18:05:00|2579.8|2573.8|2579.8|2573.8|2580.8|2574.8|2579.3|2573.3|173
1675447800000|2023-02-03 18:10:00|2579.5|2573.5|2579|2573|2580|2574|2578.5|2572.5|148
1675448100000|2023-02-03 18:15:00|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2577|2571|81
1675448400000|2023-02-03 18:20:00|2579.5|2573.5|2580|2574|2581|2575|2579.3|2573.3|37
1675448700000|2023-02-03 18:25:00|2580.3|2574.3|2578.5|2572.5|2580.5|2574.5|2578.5|2572.5|48
1675449000000|2023-02-03 18:30:00|2578|2572|2572.5|2566.5|2578.3|2572.3|2571.8|2565.8|92
1675449300000|2023-02-03 18:35:00|2572.3|2566.3|2573.3|2567.3|2573.5|2567.5|2571|2565|29
1675449600000|2023-02-03 18:40:00|2573|2567|2571|2565|2573.3|2567.3|2570.8|2564.8|48
1675449900000|2023-02-03 18:45:00|2570.8|2564.8|2571|2565|2571.3|2565.3|2569|2563|51
1675450200000|2023-02-03 18:50:00|2571.3|2565.3|2570.3|2564.3|2571.8|2565.8|2569.5|2563.5|36
1675450500000|2023-02-03 18:55:00|2574.8|2559.8|2574.5|2559.5|2574.8|2559.8|2573.8|2558.8|3
1675645200000|2023-02-06 01:00:00|2570.1|2564.1|2569.1|2563.1|2570.4|2564.4|2568|2562|31
1675645500000|2023-02-06 01:05:00|2569|2563|2566.5|2560.5|2569.5|2563.5|2564.3|2558.3|87
1675645800000|2023-02-06 01:10:00|2566.3|2560.3|2568.5|2562.5|2570.3|2564.3|2565|2559|92
1675646100000|2023-02-06 01:15:00|2568.3|2562.3|2566.8|2560.8|2568.3|2562.3|2564.5|2558.5|93
1675646400000|2023-02-06 01:20:00|2566.5|2560.5|2565|2559|2566.8|2560.8|2564|2558|54
1675646700000|2023-02-06 01:25:00|2564.5|2558.5|2565.8|2559.8|2566.8|2560.8|2564.3|2558.3|42
1675647000000|2023-02-06 01:30:00|2565.5|2559.5|2566.3|2560.3|2567|2561|2564.3|2558.3|89
1675647300000|2023-02-06 01:35:00|2566.5|2560.5|2568.5|2562.5|2570|2564|2566|2560|68
1675647600000|2023-02-06 01:40:00|2568.3|2562.3|2567.3|2561.3|2568.3|2562.3|2565.8|2559.8|77
1675647900000|2023-02-06 01:45:00|2567.5|2561.5|2568.5|2562.5|2568.5|2562.5|2566|2560|55
1675648200000|2023-02-06 01:50:00|2568.3|2562.3|2565.8|2559.8|2568.3|2562.3|2565.3|2559.3|42
1675648500000|2023-02-06 01:55:00|2565.5|2559.5|2566.8|2560.8|2567.3|2561.3|2565|2559|63
1675648800000|2023-02-06 02:00:00|2566.3|2560.3|2569.5|2563.5|2569.5|2563.5|2566|2560|38
1675649100000|2023-02-06 02:05:00|2569.3|2563.3|2567|2561|2569.3|2563.3|2567|2561|73
1675649400000|2023-02-06 02:10:00|2567.3|2561.3|2566.8|2560.8|2568.3|2562.3|2566.8|2560.8|54
1675649700000|2023-02-06 02:15:00|2567|2561|2567|2561|2567.3|2561.3|2566.5|2560.5|19
1675650000000|2023-02-06 02:20:00|2567.3|2561.3|2567.8|2561.8|2568.3|2562.3|2567.3|2561.3|14
1675650300000|2023-02-06 02:25:00|2568|2562|2567.5|2561.5|2568.8|2562.8|2567.5|2561.5|22
1675650600000|2023-02-06 02:30:00|2567.8|2561.8|2567.5|2561.5|2568.5|2562.5|2566.8|2560.8|50
1675650900000|2023-02-06 02:35:00|2567.8|2561.8|2566.8|2560.8|2569|2563|2566.3|2560.3|51
1675651200000|2023-02-06 02:40:00|2567|2561|2567.3|2561.3|2567.5|2561.5|2566|2560|80
1675651500000|2023-02-06 02:45:00|2567|2561|2563.8|2557.8|2567.3|2561.3|2563.8|2557.8|39
1675651800000|2023-02-06 02:50:00|2560.8|2554.8|2559.3|2553.3|2562.8|2556.8|2559.3|2553.3|48
1675652100000|2023-02-06 02:55:00|2558.8|2552.8|2559.8|2553.8|2560|2554|2558.8|2552.8|21
1675652400000|2023-02-06 03:00:00|2559.5|2553.5|2561.5|2555.5|2561.8|2555.8|2559.5|2553.5|26
1675652700000|2023-02-06 03:05:00|2561.8|2555.8|2560|2554|2561.8|2555.8|2559.3|2553.3|30
1675653000000|2023-02-06 03:10:00|2560.3|2554.3|2559.8|2553.8|2561|2555|2559.8|2553.8|18
1675653300000|2023-02-06 03:15:00|2560.3|2554.3|2560.8|2554.8|2561.3|2555.3|2560.3|2554.3|18
1675653600000|2023-02-06 03:20:00|2560.5|2554.5|2560.3|2554.3|2560.8|2554.8|2560|2554|16
1675653900000|2023-02-06 03:25:00|2560.5|2554.5|2560.3|2554.3|2561|2555|2560.3|2554.3|32
1675654200000|2023-02-06 03:30:00|2560.5|2554.5|2562.3|2556.3|2562.5|2556.5|2560.3|2554.3|16
1675654500000|2023-02-06 03:35:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2561.5|2555.5|15
1675654800000|2023-02-06 03:40:00|2562.5|2556.5|2561.8|2555.8|2562.8|2556.8|2561.5|2555.5|6
1675655100000|2023-02-06 03:45:00|2562|2556|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|8
1675655400000|2023-02-06 03:50:00|2563|2557|2563.5|2557.5|2563.8|2557.8|2563|2557|13
1675655700000|2023-02-06 03:55:00|2563.8|2557.8|2564|2558|2564.3|2558.3|2563.3|2557.3|14
1675656000000|2023-02-06 04:00:00|2564.3|2558.3|2564.5|2558.5|2565|2559|2564|2558|11
1675656300000|2023-02-06 04:05:00|2564.3|2558.3|2564|2558|2564.3|2558.3|2563.5|2557.5|18
1675656600000|2023-02-06 04:10:00|2564.3|2558.3|2566|2560|2566|2560|2564.3|2558.3|17
1675656900000|2023-02-06 04:15:00|2566.3|2560.3|2565.8|2559.8|2567|2561|2565|2559|42
1675657200000|2023-02-06 04:20:00|2565.5|2559.5|2566.5|2560.5|2566.8|2560.8|2565.5|2559.5|42
1675657500000|2023-02-06 04:25:00|2566.8|2560.8|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|13
1675657800000|2023-02-06 04:30:00|2566.5|2560.5|2567|2561|2567.3|2561.3|2565.8|2559.8|31
1675658100000|2023-02-06 04:35:00|2566.8|2560.8|2566.8|2560.8|2567.3|2561.3|2565.8|2559.8|19
1675658400000|2023-02-06 04:40:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|23
1675658700000|2023-02-06 04:45:00|2566.3|2560.3|2566.8|2560.8|2567.3|2561.3|2566.3|2560.3|17
1675659000000|2023-02-06 04:50:00|2566|2560|2567.3|2561.3|2567.5|2561.5|2566|2560|8
1675659300000|2023-02-06 04:55:00|2567.5|2561.5|2568.3|2562.3|2568.3|2562.3|2567|2561|24
1675659600000|2023-02-06 05:00:00|2568|2562|2571.3|2565.3|2573.5|2567.5|2568|2562|51
1675659900000|2023-02-06 05:05:00|2571.8|2565.8|2572.8|2566.8|2572.8|2566.8|2571.5|2565.5|21
1675660200000|2023-02-06 05:10:00|2573|2567|2573|2567|2573.8|2567.8|2572.5|2566.5|20
1675660500000|2023-02-06 05:15:00|2572.8|2566.8|2572.3|2566.3|2573.3|2567.3|2571.8|2565.8|24
1675660800000|2023-02-06 05:20:00|2572.5|2566.5|2571.3|2565.3|2572.8|2566.8|2571.3|2565.3|11
1675661100000|2023-02-06 05:25:00|2571|2565|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|16
1675661400000|2023-02-06 05:30:00|2571.5|2565.5|2575|2569|2575|2569|2570.5|2564.5|47
1675661700000|2023-02-06 05:35:00|2575.3|2569.3|2576.5|2570.5|2577.3|2571.3|2574.3|2568.3|37
1675662000000|2023-02-06 05:40:00|2577|2571|2579.3|2573.3|2579.3|2573.3|2576.3|2570.3|49
1675662300000|2023-02-06 05:45:00|2579.5|2573.5|2579.8|2573.8|2580.5|2574.5|2578.5|2572.5|49
1675662600000|2023-02-06 05:50:00|2580|2574|2577.5|2571.5|2581.5|2575.5|2577.5|2571.5|36
1675662900000|2023-02-06 05:55:00|2577|2571|2579.3|2573.3|2580.8|2574.8|2576.8|2570.8|37
1675663200000|2023-02-06 06:00:00|2579.8|2573.8|2580|2574|2581.3|2575.3|2577.5|2571.5|26
1675663500000|2023-02-06 06:05:00|2580.3|2574.3|2578.8|2572.8|2580.5|2574.5|2578.8|2572.8|23
1675663800000|2023-02-06 06:10:00|2578.5|2572.5|2576|2570|2579|2573|2574.3|2568.3|36
1675664100000|2023-02-06 06:15:00|2575.8|2569.8|2575.5|2569.5|2576.3|2570.3|2573|2567|27
1675664400000|2023-02-06 06:20:00|2575.8|2569.8|2575.5|2569.5|2576.5|2570.5|2574.5|2568.5|13
1675664700000|2023-02-06 06:25:00|2575.8|2569.8|2576|2570|2576|2570|2575.5|2569.5|6
1675665000000|2023-02-06 06:30:00|2575.8|2569.8|2574.5|2568.5|2576.5|2570.5|2574.5|2568.5|25
1675665300000|2023-02-06 06:35:00|2574.8|2568.8|2575|2569|2576|2570|2574.8|2568.8|18
1675665600000|2023-02-06 06:40:00|2574.3|2568.3|2574.8|2568.8|2575.3|2569.3|2573.5|2567.5|20
1675665900000|2023-02-06 06:45:00|2574.5|2568.5|2577.3|2571.3|2578|2572|2574.5|2568.5|22
1675666200000|2023-02-06 06:50:00|2577|2571|2577.8|2571.8|2578.3|2572.3|2576.5|2570.5|22
1675666500000|2023-02-06 06:55:00|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2576|2570|44
1675666800000|2023-02-06 07:00:00|2577.5|2571.5|2573|2567|2577.8|2571.8|2572.8|2566.8|45
1675667100000|2023-02-06 07:05:00|2572.8|2566.8|2572|2566|2575.3|2569.3|2571.8|2565.8|46
1675667400000|2023-02-06 07:10:00|2572.3|2566.3|2573|2567|2573.5|2567.5|2571.8|2565.8|24
1675667700000|2023-02-06 07:15:00|2573.3|2567.3|2574|2568|2574.3|2568.3|2572.5|2566.5|38
1675668000000|2023-02-06 07:20:00|2573.8|2567.8|2571.5|2565.5|2573.8|2567.8|2571|2565|22
1675668300000|2023-02-06 07:25:00|2571.3|2565.3|2570.3|2564.3|2573|2567|2570.3|2564.3|32
1675668600000|2023-02-06 07:30:00|2570.5|2564.5|2568.8|2562.8|2571.5|2565.5|2568.5|2562.5|28
1675668900000|2023-02-06 07:35:00|2568.5|2562.5|2562.3|2556.3|2568.5|2562.5|2561.5|2555.5|47
1675669200000|2023-02-06 07:40:00|2562|2556|2563.5|2557.5|2565|2559|2560.5|2554.5|29
1675669500000|2023-02-06 07:45:00|2563.8|2557.8|2563.5|2557.5|2564.8|2558.8|2563.3|2557.3|36
1675669800000|2023-02-06 07:50:00|2563.3|2557.3|2560.8|2554.8|2563.3|2557.3|2559.5|2553.5|54
1675670100000|2023-02-06 07:55:00|2561|2555|2548.9|2542.9|2561.3|2555.3|2546.3|2540.3|52
1675670400000|2023-02-06 08:00:00|2543.5|2537.5|2542.5|2536.5|2552.5|2546.5|2541.3|2535.3|97
1675670700000|2023-02-06 08:05:00|2542.8|2536.8|2544|2538|2548.3|2542.3|2542.8|2536.8|63
1675671000000|2023-02-06 08:10:00|2543.8|2537.8|2545.3|2539.3|2548.3|2542.3|2543.8|2537.8|44
1675671300000|2023-02-06 08:15:00|2545|2539|2548.5|2542.5|2548.5|2542.5|2543.5|2537.5|63
1675671600000|2023-02-06 08:20:00|2548.3|2542.3|2547.5|2541.5|2552|2546|2546.3|2540.3|66
1675671900000|2023-02-06 08:25:00|2547.3|2541.3|2546|2540|2549|2543|2546|2540|92
1675672200000|2023-02-06 08:30:00|2546.3|2540.3|2543.5|2537.5|2546.3|2540.3|2543.5|2537.5|82
1675672500000|2023-02-06 08:35:00|2543.8|2537.8|2543.3|2537.3|2543.8|2537.8|2542|2536|24
1675672800000|2023-02-06 08:40:00|2543|2537|2530.5|2524.5|2543|2537|2530.5|2524.5|44
1675673100000|2023-02-06 08:45:00|2530.1|2524.1|2534.8|2528.8|2536.5|2530.5|2530.1|2524.1|54
1675673400000|2023-02-06 08:50:00|2534.5|2528.5|2529.5|2523.5|2535|2529|2529|2523|61
1675673700000|2023-02-06 08:55:00|2529.3|2523.3|2535.3|2529.3|2537.8|2531.8|2529.3|2523.3|70
1675674000000|2023-02-06 09:00:00|2535.5|2529.5|2532|2526|2537.5|2531.5|2532|2526|79
1675674300000|2023-02-06 09:05:00|2532.5|2526.5|2531.5|2525.5|2535.5|2529.5|2530.8|2524.8|76
1675674600000|2023-02-06 09:10:00|2531.8|2525.8|2517.1|2511.1|2533.5|2527.5|2516.4|2510.4|94
1675674900000|2023-02-06 09:15:00|2517.4|2511.4|2525.5|2519.5|2527.5|2521.5|2516.9|2510.9|90
1675675200000|2023-02-06 09:20:00|2525.8|2519.8|2524.8|2518.8|2528.5|2522.5|2523|2517|63
1675675500000|2023-02-06 09:25:00|2525|2519|2524.8|2518.8|2527.8|2521.8|2523.5|2517.5|69
1675675800000|2023-02-06 09:30:00|2525|2519|2526.3|2520.3|2528.5|2522.5|2525|2519|67
1675676100000|2023-02-06 09:35:00|2526.5|2520.5|2524|2518|2527.8|2521.8|2523.3|2517.3|73
1675676400000|2023-02-06 09:40:00|2524.3|2518.3|2518.5|2512.5|2525.8|2519.8|2518.5|2512.5|54
1675676700000|2023-02-06 09:45:00|2518.3|2512.3|2519.8|2513.8|2520.5|2514.5|2517.8|2511.8|59
1675677000000|2023-02-06 09:50:00|2519.5|2513.5|2521.5|2515.5|2521.8|2515.8|2518.3|2512.3|60
1675677300000|2023-02-06 09:55:00|2521.8|2515.8|2521.5|2515.5|2524.5|2518.5|2520.8|2514.8|65
1675677600000|2023-02-06 10:00:00|2521.3|2515.3|2520|2514|2521.3|2515.3|2518|2512|68
1675677900000|2023-02-06 10:05:00|2520.5|2514.5|2521.8|2515.8|2523.3|2517.3|2520.3|2514.3|75
1675678200000|2023-02-06 10:10:00|2521.5|2515.5|2527|2521|2527.3|2521.3|2521.5|2515.5|57
1675678500000|2023-02-06 10:15:00|2526.8|2520.8|2523|2517|2528.8|2522.8|2520.8|2514.8|95
1675678800000|2023-02-06 10:20:00|2523.3|2517.3|2520|2514|2524|2518|2519.3|2513.3|66
1675679100000|2023-02-06 10:25:00|2519.8|2513.8|2521|2515|2523|2517|2519.3|2513.3|64
1675679400000|2023-02-06 10:30:00|2521.3|2515.3|2521.5|2515.5|2523.5|2517.5|2519.3|2513.3|72
1675679700000|2023-02-06 10:35:00|2522|2516|2519.8|2513.8|2522|2516|2519.3|2513.3|28
1675680000000|2023-02-06 10:40:00|2520|2514|2520.5|2514.5|2521.3|2515.3|2519.5|2513.5|58
1675680300000|2023-02-06 10:45:00|2520.3|2514.3|2520.3|2514.3|2521.3|2515.3|2519.8|2513.8|31
1675680600000|2023-02-06 10:50:00|2520.5|2514.5|2520.5|2514.5|2521.5|2515.5|2519.3|2513.3|40
1675680900000|2023-02-06 10:55:00|2520.8|2514.8|2524|2518|2525.3|2519.3|2520.3|2514.3|81
1675681200000|2023-02-06 11:00:00|2524.3|2518.3|2522.3|2516.3|2526|2520|2521.8|2515.8|100
1675681500000|2023-02-06 11:05:00|2522.5|2516.5|2520.3|2514.3|2523.5|2517.5|2520.3|2514.3|57
1675681800000|2023-02-06 11:10:00|2520|2514|2519.8|2513.8|2521|2515|2519.5|2513.5|49
1675682100000|2023-02-06 11:15:00|2520|2514|2522.3|2516.3|2523|2517|2520|2514|39
1675682400000|2023-02-06 11:20:00|2522.5|2516.5|2521.8|2515.8|2523|2517|2519.3|2513.3|44
1675682700000|2023-02-06 11:25:00|2521.5|2515.5|2520.8|2514.8|2523.3|2517.3|2519.8|2513.8|42
1675683000000|2023-02-06 11:30:00|2520.5|2514.5|2519.5|2513.5|2521.5|2515.5|2519|2513|32
1675683300000|2023-02-06 11:35:00|2519.8|2513.8|2520.8|2514.8|2521.8|2515.8|2519.8|2513.8|36
1675683600000|2023-02-06 11:40:00|2521|2515|2523.8|2517.8|2523.8|2517.8|2520.5|2514.5|55
1675683900000|2023-02-06 11:45:00|2523.5|2517.5|2525.8|2519.8|2527.8|2521.8|2523.3|2517.3|84
1675684200000|2023-02-06 11:50:00|2525.5|2519.5|2523.8|2517.8|2526|2520|2522.3|2516.3|47
1675684500000|2023-02-06 11:55:00|2524|2518|2520|2514|2524|2518|2519.3|2513.3|51
1675684800000|2023-02-06 12:00:00|2520.3|2514.3|2519.5|2513.5|2521.3|2515.3|2518|2512|76
1675685100000|2023-02-06 12:05:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519|2513|52
1675685400000|2023-02-06 12:10:00|2521.3|2515.3|2520|2514|2522.5|2516.5|2519.5|2513.5|80
1675685700000|2023-02-06 12:15:00|2520.3|2514.3|2520|2514|2521.5|2515.5|2519|2513|51
1675686000000|2023-02-06 12:20:00|2520.5|2514.5|2521|2515|2522|2516|2519|2513|58
1675686300000|2023-02-06 12:25:00|2520.8|2514.8|2519.5|2513.5|2521.5|2515.5|2518.8|2512.8|51
1675686600000|2023-02-06 12:30:00|2519.8|2513.8|2525.3|2519.3|2526.5|2520.5|2519.3|2513.3|91
1675686900000|2023-02-06 12:35:00|2525.5|2519.5|2528|2522|2528.5|2522.5|2524.5|2518.5|72
1675687200000|2023-02-06 12:40:00|2528.3|2522.3|2528.5|2522.5|2532|2526|2528.3|2522.3|77
1675687500000|2023-02-06 12:45:00|2528.8|2522.8|2525.5|2519.5|2531.8|2525.8|2525.5|2519.5|81
1675687800000|2023-02-06 12:50:00|2525|2519|2526.8|2520.8|2527.3|2521.3|2522.5|2516.5|129
1675688100000|2023-02-06 12:55:00|2526.5|2520.5|2528.3|2522.3|2530.8|2524.8|2525.8|2519.8|92
1675688400000|2023-02-06 13:00:00|2528|2522|2531.5|2525.5|2533|2527|2526.3|2520.3|260
1675688700000|2023-02-06 13:05:00|2531.3|2525.3|2532|2526|2533|2527|2529|2523|115
1675689000000|2023-02-06 13:10:00|2531.8|2525.8|2531.5|2525.5|2532.8|2526.8|2529|2523|90
1675689300000|2023-02-06 13:15:00|2531.8|2525.8|2536.8|2530.8|2537.5|2531.5|2531.8|2525.8|152
1675689600000|2023-02-06 13:20:00|2536.5|2530.5|2536|2530|2539|2533|2534.8|2528.8|156
1675689900000|2023-02-06 13:25:00|2536.5|2530.5|2532.5|2526.5|2536.5|2530.5|2531.8|2525.8|88
1675690200000|2023-02-06 13:30:00|2532.8|2526.8|2532.5|2526.5|2536.8|2530.8|2532.3|2526.3|101
1675690500000|2023-02-06 13:35:00|2532.3|2526.3|2534.5|2528.5|2535.5|2529.5|2531|2525|88
1675690800000|2023-02-06 13:40:00|2534.8|2528.8|2534.8|2528.8|2537|2531|2533.8|2527.8|83
1675691100000|2023-02-06 13:45:00|2534.5|2528.5|2530|2524|2534.8|2528.8|2529.8|2523.8|79
1675691400000|2023-02-06 13:50:00|2529.8|2523.8|2524.5|2518.5|2529.8|2523.8|2524.5|2518.5|98
1675691700000|2023-02-06 13:55:00|2524.3|2518.3|2525.8|2519.8|2526.8|2520.8|2522.8|2516.8|94
1675692000000|2023-02-06 14:00:00|2525.5|2519.5|2523|2517|2528|2522|2522.3|2516.3|76
1675692300000|2023-02-06 14:05:00|2523.3|2517.3|2523.3|2517.3|2526|2520|2522.3|2516.3|80
1675692600000|2023-02-06 14:10:00|2522.8|2516.8|2523|2517|2525.3|2519.3|2521.5|2515.5|71
1675692900000|2023-02-06 14:15:00|2522.8|2516.8|2523.8|2517.8|2524.3|2518.3|2521.3|2515.3|80
1675693200000|2023-02-06 14:20:00|2523.5|2517.5|2522|2516|2525.8|2519.8|2521.8|2515.8|88
1675693500000|2023-02-06 14:25:00|2521.8|2515.8|2547.5|2541.5|2587|2580|2520.8|2514.8|313
1675693800000|2023-02-06 14:30:00|2547.8|2541.8|2548.5|2542.5|2557|2551|2541.3|2535.3|232
1675694100000|2023-02-06 14:35:00|2548.8|2542.8|2547|2541|2551|2545|2538.5|2532.5|119
1675694400000|2023-02-06 14:40:00|2547.3|2541.3|2541.5|2535.5|2547.3|2541.3|2540.5|2534.5|127
1675694700000|2023-02-06 14:45:00|2541.3|2535.3|2531.8|2525.8|2542.3|2536.3|2526.5|2520.5|173
1675695000000|2023-02-06 14:50:00|2530.8|2524.8|2535.5|2529.5|2536|2530|2528.5|2522.5|116
1675695300000|2023-02-06 14:55:00|2535.8|2529.8|2539.5|2533.5|2544|2538|2535.8|2529.8|111
1675695600000|2023-02-06 15:00:00|2538.8|2532.8|2538.5|2532.5|2541.5|2535.5|2538|2532|97
1675695900000|2023-02-06 15:05:00|2538.3|2532.3|2532.3|2526.3|2539.3|2533.3|2530.3|2524.3|108
1675696200000|2023-02-06 15:10:00|2532.5|2526.5|2526.8|2520.8|2532.5|2526.5|2526.3|2520.3|103
1675696500000|2023-02-06 15:15:00|2527|2521|2523.8|2517.8|2529.5|2523.5|2523.5|2517.5|86
1675696800000|2023-02-06 15:20:00|2523.5|2517.5|2528.8|2522.8|2529|2523|2523|2517|91
1675697100000|2023-02-06 15:25:00|2529|2523|2528.8|2522.8|2532|2526|2528|2522|94
1675697400000|2023-02-06 15:30:00|2529|2523|2523|2517|2531.5|2525.5|2522|2516|83
1675697700000|2023-02-06 15:35:00|2522.8|2516.8|2515.8|2509.8|2522.8|2516.8|2514.5|2508.5|112
1675698000000|2023-02-06 15:40:00|2516|2510|2508|2502|2516.5|2510.5|2506|2500|131
1675698300000|2023-02-06 15:45:00|2507.8|2501.8|2513.3|2507.3|2513.3|2507.3|2507.3|2501.3|89
1675698600000|2023-02-06 15:50:00|2513|2507|2513.8|2507.8|2518.8|2512.8|2512.3|2506.3|103
1675698900000|2023-02-06 15:55:00|2513.5|2507.5|2514.8|2508.8|2517.3|2511.3|2513.3|2507.3|74
1675699200000|2023-02-06 16:00:00|2514.5|2508.5|2510.8|2504.8|2515.8|2509.8|2508.5|2502.5|62
1675699500000|2023-02-06 16:05:00|2512.3|2506.3|2513.5|2507.5|2523.5|2517.5|2512.3|2506.3|125
1675699800000|2023-02-06 16:10:00|2514.5|2508.5|2516.3|2510.3|2517.5|2511.5|2513.8|2507.8|84
1675700100000|2023-02-06 16:15:00|2516|2510|2526|2520|2526.3|2520.3|2515.8|2509.8|108
1675700400000|2023-02-06 16:20:00|2525.8|2519.8|2525.8|2519.8|2526.8|2520.8|2522.3|2516.3|81
1675700700000|2023-02-06 16:25:00|2525.5|2519.5|2536.3|2530.3|2540.5|2534.5|2525.5|2519.5|100
1675701000000|2023-02-06 16:30:00|2536.5|2530.5|2538|2532|2539.3|2533.3|2531.5|2525.5|162
1675701300000|2023-02-06 16:35:00|2537.5|2531.5|2536.5|2530.5|2539.3|2533.3|2535.8|2529.8|77
1675701600000|2023-02-06 16:40:00|2536.8|2530.8|2541.5|2535.5|2543.3|2537.3|2533|2527|116
1675701900000|2023-02-06 16:45:00|2541.3|2535.3|2538|2532|2542.3|2536.3|2535.8|2529.8|92
1675702200000|2023-02-06 16:50:00|2538.3|2532.3|2534.3|2528.3|2539.8|2533.8|2534|2528|50
1675702500000|2023-02-06 16:55:00|2534|2528|2534.3|2528.3|2535|2529|2531.5|2525.5|121
1675702800000|2023-02-06 17:00:00|2534.5|2528.5|2536|2530|2537|2531|2534|2528|82
1675703100000|2023-02-06 17:05:00|2536.3|2530.3|2538.8|2532.8|2539|2533|2536|2530|58
1675703400000|2023-02-06 17:10:00|2539|2533|2540.8|2534.8|2541|2535|2538.8|2532.8|68
1675703700000|2023-02-06 17:15:00|2540.5|2534.5|2537.3|2531.3|2541.8|2535.8|2537|2531|26
1675704000000|2023-02-06 17:20:00|2537.5|2531.5|2538.5|2532.5|2538.5|2532.5|2537.3|2531.3|33
1675704300000|2023-02-06 17:25:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2537.5|2531.5|31
1675704600000|2023-02-06 17:30:00|2539|2533|2540.3|2534.3|2541.8|2535.8|2539|2533|41
1675704900000|2023-02-06 17:35:00|2540.5|2534.5|2542.8|2536.8|2543|2537|2540.3|2534.3|38
1675705200000|2023-02-06 17:40:00|2542.5|2536.5|2540.5|2534.5|2543.8|2537.8|2540|2534|48
1675705500000|2023-02-06 17:45:00|2540.8|2534.8|2541.8|2535.8|2542.3|2536.3|2540.3|2534.3|29
1675705800000|2023-02-06 17:50:00|2542|2536|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|42
1675706100000|2023-02-06 17:55:00|2541.5|2535.5|2541.8|2535.8|2542.8|2536.8|2541.5|2535.5|33
1675706400000|2023-02-06 18:00:00|2541.5|2535.5|2540.5|2534.5|2542|2536|2540.3|2534.3|21
1675706700000|2023-02-06 18:05:00|2541|2535|2541.3|2535.3|2541.5|2535.5|2540.3|2534.3|30
1675707000000|2023-02-06 18:10:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541|2535|28
1675707300000|2023-02-06 18:15:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541|2535|19
1675707600000|2023-02-06 18:20:00|2541.3|2535.3|2543.5|2537.5|2544|2538|2541|2535|25
1675707900000|2023-02-06 18:25:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543|2537|37
1675708200000|2023-02-06 18:30:00|2543.8|2537.8|2545.5|2539.5|2546|2540|2543.5|2537.5|24
1675708500000|2023-02-06 18:35:00|2545.8|2539.8|2545.8|2539.8|2547|2541|2545.8|2539.8|26
1675708800000|2023-02-06 18:40:00|2546|2540|2545.5|2539.5|2546|2540|2544.8|2538.8|11
1675709100000|2023-02-06 18:45:00|2545.8|2539.8|2547.3|2541.3|2547.8|2541.8|2545.5|2539.5|13
1675709400000|2023-02-06 18:50:00|2547|2541|2547.8|2541.8|2548.5|2542.5|2547|2541|29
1675709700000|2023-02-06 18:55:00|2552.3|2537.3|2551.8|2536.8|2552.3|2537.3|2551.8|2536.8|4
1675731600000|2023-02-07 01:00:00|2549.1|2543.1|2549.4|2543.4|2550.1|2544.1|2546.9|2540.9|30
1675731900000|2023-02-07 01:05:00|2549|2543|2548.8|2542.8|2550.3|2544.3|2548|2542|42
1675732200000|2023-02-07 01:10:00|2548.5|2542.5|2545.8|2539.8|2549|2543|2545.3|2539.3|30
1675732500000|2023-02-07 01:15:00|2545.3|2539.3|2545|2539|2547|2541|2544|2538|43
1675732800000|2023-02-07 01:20:00|2543.3|2537.3|2548|2542|2548|2542|2543|2537|42
1675733100000|2023-02-07 01:25:00|2547.5|2541.5|2552|2546|2552.5|2546.5|2547.3|2541.3|42
1675733400000|2023-02-07 01:30:00|2551.3|2545.3|2554.3|2548.3|2554.5|2548.5|2551.3|2545.3|58
1675733700000|2023-02-07 01:35:00|2554|2548|2555.5|2549.5|2556|2550|2553|2547|54
1675734000000|2023-02-07 01:40:00|2555.3|2549.3|2552.5|2546.5|2555.5|2549.5|2551.8|2545.8|61
1675734300000|2023-02-07 01:45:00|2552.3|2546.3|2553.5|2547.5|2553.8|2547.8|2552|2546|28
1675734600000|2023-02-07 01:50:00|2553.8|2547.8|2555.5|2549.5|2555.8|2549.8|2553.8|2547.8|62
1675734900000|2023-02-07 01:55:00|2555.3|2549.3|2555.8|2549.8|2556|2550|2554.8|2548.8|42
1675735200000|2023-02-07 02:00:00|2555.5|2549.5|2553.5|2547.5|2555.8|2549.8|2553|2547|49
1675735500000|2023-02-07 02:05:00|2553.8|2547.8|2552.5|2546.5|2554.3|2548.3|2551.8|2545.8|39
1675735800000|2023-02-07 02:10:00|2552.3|2546.3|2552|2546|2553|2547|2550.3|2544.3|29
1675736100000|2023-02-07 02:15:00|2551.8|2545.8|2552.5|2546.5|2552.8|2546.8|2551.8|2545.8|13
1675736400000|2023-02-07 02:20:00|2552.8|2546.8|2554|2548|2554|2548|2552.5|2546.5|30
1675736700000|2023-02-07 02:25:00|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|14
1675737000000|2023-02-07 02:30:00|2554.5|2548.5|2553.8|2547.8|2554.5|2548.5|2553|2547|48
1675737300000|2023-02-07 02:35:00|2553.5|2547.5|2552.5|2546.5|2553.5|2547.5|2551.3|2545.3|34
1675737600000|2023-02-07 02:40:00|2552.8|2546.8|2553.3|2547.3|2553.8|2547.8|2552|2546|55
1675737900000|2023-02-07 02:45:00|2553|2547|2547|2541|2553|2547|2545.5|2539.5|61
1675738200000|2023-02-07 02:50:00|2546.8|2540.8|2550.8|2544.8|2550.8|2544.8|2546|2540|25
1675738500000|2023-02-07 02:55:00|2550.5|2544.5|2552.8|2546.8|2552.8|2546.8|2550.5|2544.5|29
1675738800000|2023-02-07 03:00:00|2553|2547|2552.8|2546.8|2553|2547|2551.3|2545.3|14
1675739100000|2023-02-07 03:05:00|2552|2546|2553|2547|2553.8|2547.8|2552|2546|18
1675739400000|2023-02-07 03:10:00|2553.3|2547.3|2548.5|2542.5|2553.5|2547.5|2548.5|2542.5|26
1675739700000|2023-02-07 03:15:00|2548.3|2542.3|2547.5|2541.5|2548.3|2542.3|2546.5|2540.5|20
1675740000000|2023-02-07 03:20:00|2547|2541|2548.5|2542.5|2548.5|2542.5|2547|2541|10
1675740300000|2023-02-07 03:25:00|2548.3|2542.3|2548.5|2542.5|2549.5|2543.5|2547.3|2541.3|40
1675740600000|2023-02-07 03:30:00|2548.3|2542.3|2551.5|2545.5|2552.5|2546.5|2548|2542|52
1675740900000|2023-02-07 03:35:00|2551.3|2545.3|2552.3|2546.3|2552.3|2546.3|2551.3|2545.3|18
1675741200000|2023-02-07 03:40:00|2552|2546|2551.3|2545.3|2552.3|2546.3|2551|2545|18
1675741500000|2023-02-07 03:45:00|2551.5|2545.5|2550.3|2544.3|2551.8|2545.8|2550|2544|12
1675741800000|2023-02-07 03:50:00|2550.5|2544.5|2549|2543|2550.5|2544.5|2548.8|2542.8|13
1675742100000|2023-02-07 03:55:00|2549.3|2543.3|2553.8|2547.8|2553.8|2547.8|2549.3|2543.3|18
1675742400000|2023-02-07 04:00:00|2553.5|2547.5|2553.3|2547.3|2553.8|2547.8|2552.3|2546.3|11
1675742700000|2023-02-07 04:05:00|2553.5|2547.5|2554|2548|2554|2548|2552.8|2546.8|21
1675743000000|2023-02-07 04:10:00|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|4
1675743300000|2023-02-07 04:15:00|2553.5|2547.5|2554.3|2548.3|2554.5|2548.5|2553.5|2547.5|13
1675743600000|2023-02-07 04:20:00|2554.5|2548.5|2555|2549|2555.3|2549.3|2554.3|2548.3|6
1675743900000|2023-02-07 04:25:00|2555.5|2549.5|2555.8|2549.8|2556|2550|2554.8|2548.8|19
1675744200000|2023-02-07 04:30:00|2555.5|2549.5|2555.8|2549.8|2556.3|2550.3|2555.5|2549.5|10
1675744500000|2023-02-07 04:35:00|2555.3|2549.3|2555|2549|2555.5|2549.5|2554.8|2548.8|28
1675744800000|2023-02-07 04:40:00|2554.8|2548.8|2556|2550|2556|2550|2554.8|2548.8|36
1675745100000|2023-02-07 04:45:00|2555.8|2549.8|2554.5|2548.5|2556|2550|2554|2548|46
1675745400000|2023-02-07 04:50:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2554|2548|32
1675745700000|2023-02-07 04:55:00|2555|2549|2555.3|2549.3|2556|2550|2553.8|2547.8|15
1675746000000|2023-02-07 05:00:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.5|2549.5|25
1675746300000|2023-02-07 05:05:00|2554.8|2548.8|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|7
1675746600000|2023-02-07 05:10:00|2554.5|2548.5|2555.3|2549.3|2555.8|2549.8|2554.3|2548.3|19
1675746900000|2023-02-07 05:15:00|2554.8|2548.8|2554|2548|2554.8|2548.8|2553.8|2547.8|12
1675747200000|2023-02-07 05:20:00|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2552.8|2546.8|15
1675747500000|2023-02-07 05:25:00|2553.3|2547.3|2551.8|2545.8|2553.5|2547.5|2551.8|2545.8|10
1675747800000|2023-02-07 05:30:00|2552|2546|2551.8|2545.8|2552.3|2546.3|2550|2544|40
1675748100000|2023-02-07 05:35:00|2551.3|2545.3|2551|2545|2551.8|2545.8|2549.5|2543.5|20
1675748400000|2023-02-07 05:40:00|2551.3|2545.3|2550.5|2544.5|2551.8|2545.8|2550.3|2544.3|18
1675748700000|2023-02-07 05:45:00|2549.8|2543.8|2553.8|2547.8|2553.8|2547.8|2549.8|2543.8|66
1675749000000|2023-02-07 05:50:00|2554|2548|2554.8|2548.8|2554.8|2548.8|2551.5|2545.5|80
1675749300000|2023-02-07 05:55:00|2555|2549|2555.3|2549.3|2556|2550|2553.5|2547.5|56
1675749600000|2023-02-07 06:00:00|2555|2549|2555.3|2549.3|2556|2550|2552.8|2546.8|46
1675749900000|2023-02-07 06:05:00|2555|2549|2555.5|2549.5|2556|2550|2554|2548|34
1675750200000|2023-02-07 06:10:00|2555.8|2549.8|2558|2552|2558.5|2552.5|2554.8|2548.8|63
1675750500000|2023-02-07 06:15:00|2558.3|2552.3|2558.5|2552.5|2559.3|2553.3|2557|2551|37
1675750800000|2023-02-07 06:20:00|2557.8|2551.8|2556.8|2550.8|2558.5|2552.5|2556|2550|28
1675751100000|2023-02-07 06:25:00|2556.5|2550.5|2555|2549|2557.3|2551.3|2554.8|2548.8|30
1675751400000|2023-02-07 06:30:00|2554.8|2548.8|2555.5|2549.5|2555.8|2549.8|2554.3|2548.3|33
1675751700000|2023-02-07 06:35:00|2555.3|2549.3|2553.3|2547.3|2555.5|2549.5|2552.8|2546.8|53
1675752000000|2023-02-07 06:40:00|2553|2547|2552.8|2546.8|2553.3|2547.3|2552.5|2546.5|35
1675752300000|2023-02-07 06:45:00|2552.5|2546.5|2549|2543|2552.5|2546.5|2548.5|2542.5|31
1675752600000|2023-02-07 06:50:00|2548.8|2542.8|2550|2544|2551|2545|2548.8|2542.8|41
1675752900000|2023-02-07 06:55:00|2550.3|2544.3|2550.8|2544.8|2552|2546|2550|2544|45
1675753200000|2023-02-07 07:00:00|2550.5|2544.5|2544.8|2538.8|2550.8|2544.8|2544|2538|37
1675753500000|2023-02-07 07:05:00|2545|2539|2545.3|2539.3|2546|2540|2543.5|2537.5|32
1675753800000|2023-02-07 07:10:00|2544.8|2538.8|2541|2535|2544.8|2538.8|2539.5|2533.5|48
1675754100000|2023-02-07 07:15:00|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540|2534|50
1675754400000|2023-02-07 07:20:00|2541|2535|2542.8|2536.8|2542.8|2536.8|2538|2532|51
1675754700000|2023-02-07 07:25:00|2542.5|2536.5|2545.3|2539.3|2545.3|2539.3|2541.8|2535.8|55
1675755000000|2023-02-07 07:30:00|2545|2539|2540.5|2534.5|2545|2539|2540.5|2534.5|28
1675755300000|2023-02-07 07:35:00|2540.3|2534.3|2541|2535|2541.8|2535.8|2539.3|2533.3|38
1675755600000|2023-02-07 07:40:00|2540.8|2534.8|2544.5|2538.5|2544.8|2538.8|2540.5|2534.5|35
1675755900000|2023-02-07 07:45:00|2544.3|2538.3|2543.8|2537.8|2544.8|2538.8|2543.3|2537.3|27
1675756200000|2023-02-07 07:50:00|2542.8|2536.8|2544.5|2538.5|2544.8|2538.8|2541.8|2535.8|39
1675756500000|2023-02-07 07:55:00|2544.3|2538.3|2541.8|2535.8|2545.3|2539.3|2541.8|2535.8|35
1675756800000|2023-02-07 08:00:00|2541|2535|2546.3|2540.3|2547.1|2541.1|2541|2535|122
1675757100000|2023-02-07 08:05:00|2546.5|2540.5|2535.3|2529.3|2546.5|2540.5|2533|2527|123
1675757400000|2023-02-07 08:10:00|2535|2529|2532.3|2526.3|2535.8|2529.8|2529.5|2523.5|90
1675757700000|2023-02-07 08:15:00|2532|2526|2532.5|2526.5|2533.5|2527.5|2529.5|2523.5|59
1675758000000|2023-02-07 08:20:00|2533|2527|2534.8|2528.8|2535|2529|2532.3|2526.3|54
1675758300000|2023-02-07 08:25:00|2534.5|2528.5|2525.3|2519.3|2534.5|2528.5|2525.3|2519.3|89
1675758600000|2023-02-07 08:30:00|2525.5|2519.5|2525.3|2519.3|2526.3|2520.3|2520|2514|90
1675758900000|2023-02-07 08:35:00|2525.5|2519.5|2527|2521|2529|2523|2525.5|2519.5|61
1675759200000|2023-02-07 08:40:00|2527.3|2521.3|2524|2518|2529.3|2523.3|2522.8|2516.8|68
1675759500000|2023-02-07 08:45:00|2524.3|2518.3|2526.3|2520.3|2527.5|2521.5|2524.3|2518.3|80
1675759800000|2023-02-07 08:50:00|2526|2520|2523.8|2517.8|2528.3|2522.3|2523.5|2517.5|55
1675760100000|2023-02-07 08:55:00|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.3|2515.3|40
1675760400000|2023-02-07 09:00:00|2521.5|2515.5|2518|2512|2522.3|2516.3|2517.3|2511.3|72
1675760700000|2023-02-07 09:05:00|2517.8|2511.8|2516.5|2510.5|2518.5|2512.5|2514.5|2508.5|56
1675761000000|2023-02-07 09:10:00|2516.8|2510.8|2524.8|2518.8|2525.9|2519.9|2516.8|2510.8|120
1675761300000|2023-02-07 09:15:00|2524.5|2518.5|2524.3|2518.3|2525.5|2519.5|2522.3|2516.3|50
1675761600000|2023-02-07 09:20:00|2524|2518|2525.8|2519.8|2526.3|2520.3|2523.5|2517.5|41
1675761900000|2023-02-07 09:25:00|2526|2520|2522|2516|2527.5|2521.5|2521.8|2515.8|52
1675762200000|2023-02-07 09:30:00|2521.8|2515.8|2521.8|2515.8|2522.8|2516.8|2521.3|2515.3|38
1675762500000|2023-02-07 09:35:00|2521.5|2515.5|2530.3|2524.3|2531.6|2525.6|2521.5|2515.5|106
1675762800000|2023-02-07 09:40:00|2531|2525|2528.8|2522.8|2532.5|2526.5|2527.3|2521.3|54
1675763100000|2023-02-07 09:45:00|2529|2523|2526|2520|2530.3|2524.3|2525.3|2519.3|81
1675763400000|2023-02-07 09:50:00|2525.8|2519.8|2526.5|2520.5|2527.5|2521.5|2525|2519|51
1675763700000|2023-02-07 09:55:00|2526.3|2520.3|2524.3|2518.3|2527.3|2521.3|2523|2517|30
1675764000000|2023-02-07 10:00:00|2524.8|2518.8|2523.5|2517.5|2526.8|2520.8|2523.5|2517.5|58
1675764300000|2023-02-07 10:05:00|2523.3|2517.3|2526.5|2520.5|2527|2521|2523.3|2517.3|48
1675764600000|2023-02-07 10:10:00|2526.8|2520.8|2527|2521|2528.3|2522.3|2524.3|2518.3|72
1675764900000|2023-02-07 10:15:00|2526.8|2520.8|2525.8|2519.8|2528.3|2522.3|2525.3|2519.3|48
1675765200000|2023-02-07 10:20:00|2526|2520|2525.5|2519.5|2526.3|2520.3|2525|2519|23
1675765500000|2023-02-07 10:25:00|2525.8|2519.8|2526.3|2520.3|2527.5|2521.5|2525.5|2519.5|27
1675765800000|2023-02-07 10:30:00|2526.5|2520.5|2528.5|2522.5|2530.3|2524.3|2525.8|2519.8|45
1675766100000|2023-02-07 10:35:00|2528.3|2522.3|2531.8|2525.8|2531.8|2525.8|2528.3|2522.3|47
1675766400000|2023-02-07 10:40:00|2532|2526|2530.3|2524.3|2532|2526|2528.5|2522.5|45
1675766700000|2023-02-07 10:45:00|2530.5|2524.5|2529.8|2523.8|2531.5|2525.5|2529|2523|50
1675767000000|2023-02-07 10:50:00|2529.5|2523.5|2530.3|2524.3|2530.8|2524.8|2527.3|2521.3|41
1675767300000|2023-02-07 10:55:00|2530|2524|2525.5|2519.5|2530|2524|2525.5|2519.5|63
1675767600000|2023-02-07 11:00:00|2525.8|2519.8|2525.5|2519.5|2526.8|2520.8|2525.3|2519.3|34
1675767900000|2023-02-07 11:05:00|2525.8|2519.8|2524.3|2518.3|2526.5|2520.5|2524.3|2518.3|22
1675768200000|2023-02-07 11:10:00|2524|2518|2524.8|2518.8|2525.3|2519.3|2523.8|2517.8|50
1675768500000|2023-02-07 11:15:00|2525|2519|2523.5|2517.5|2525.5|2519.5|2522.8|2516.8|53
1675768800000|2023-02-07 11:20:00|2523.3|2517.3|2521.3|2515.3|2524|2518|2521.3|2515.3|35
1675769100000|2023-02-07 11:25:00|2521.8|2515.8|2520.5|2514.5|2522.3|2516.3|2520.3|2514.3|46
1675769400000|2023-02-07 11:30:00|2520.8|2514.8|2517|2511|2522|2516|2515.5|2509.5|46
1675769700000|2023-02-07 11:35:00|2516.8|2510.8|2513.8|2507.8|2517|2511|2512|2506|72
1675770000000|2023-02-07 11:40:00|2514|2508|2518.3|2512.3|2518.5|2512.5|2513.3|2507.3|45
1675770300000|2023-02-07 11:45:00|2518|2512|2519.3|2513.3|2519.3|2513.3|2515.8|2509.8|64
1675770600000|2023-02-07 11:50:00|2519.5|2513.5|2519.5|2513.5|2521.8|2515.8|2519.3|2513.3|36
1675770900000|2023-02-07 11:55:00|2519.3|2513.3|2515.5|2509.5|2519.5|2513.5|2513.8|2507.8|69
1675771200000|2023-02-07 12:00:00|2515.3|2509.3|2517.8|2511.8|2518|2512|2515|2509|61
1675771500000|2023-02-07 12:05:00|2518|2512|2521.8|2515.8|2522.3|2516.3|2517.5|2511.5|51
1675771800000|2023-02-07 12:10:00|2521.5|2515.5|2519.5|2513.5|2521.5|2515.5|2518.3|2512.3|35
1675772100000|2023-02-07 12:15:00|2519.8|2513.8|2519.8|2513.8|2520.3|2514.3|2518.5|2512.5|30
1675772400000|2023-02-07 12:20:00|2520|2514|2520.3|2514.3|2521|2515|2519.5|2513.5|23
1675772700000|2023-02-07 12:25:00|2520.5|2514.5|2520.3|2514.3|2522|2516|2519.8|2513.8|38
1675773000000|2023-02-07 12:30:00|2520.5|2514.5|2520.3|2514.3|2521|2515|2519.3|2513.3|67
1675773300000|2023-02-07 12:35:00|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2518|2512|49
1675773600000|2023-02-07 12:40:00|2520|2514|2518.5|2512.5|2521|2515|2518.5|2512.5|15
1675773900000|2023-02-07 12:45:00|2518.3|2512.3|2518.5|2512.5|2520.8|2514.8|2518.3|2512.3|41
1675774200000|2023-02-07 12:50:00|2518.8|2512.8|2516|2510|2519.8|2513.8|2515|2509|69
1675774500000|2023-02-07 12:55:00|2515.8|2509.8|2517|2511|2518|2512|2515|2509|112
1675774800000|2023-02-07 13:00:00|2516.8|2510.8|2522.5|2516.5|2524.5|2518.5|2515.3|2509.3|161
1675775100000|2023-02-07 13:05:00|2522.3|2516.3|2521.5|2515.5|2526.3|2520.3|2521.3|2515.3|151
1675775400000|2023-02-07 13:10:00|2521.3|2515.3|2518.5|2512.5|2522.3|2516.3|2518.5|2512.5|106
1675775700000|2023-02-07 13:15:00|2518.3|2512.3|2513.3|2507.3|2518.3|2512.3|2513|2507|83
1675776000000|2023-02-07 13:20:00|2512.8|2506.8|2513.8|2507.8|2515.3|2509.3|2511.3|2505.3|64
1675776300000|2023-02-07 13:25:00|2513.5|2507.5|2513|2507|2514.3|2508.3|2511.3|2505.3|73
1675776600000|2023-02-07 13:30:00|2513.3|2507.3|2509.8|2503.8|2514.5|2508.5|2508.3|2502.3|109
1675776900000|2023-02-07 13:35:00|2509.5|2503.5|2511.3|2505.3|2512.8|2506.8|2508.3|2502.3|82
1675777200000|2023-02-07 13:40:00|2511.5|2505.5|2517.8|2511.8|2517.8|2511.8|2511.5|2505.5|114
1675777500000|2023-02-07 13:45:00|2517.5|2511.5|2521.3|2515.3|2521.3|2515.3|2516|2510|89
1675777800000|2023-02-07 13:50:00|2521.5|2515.5|2519.5|2513.5|2521.5|2515.5|2519|2513|73
1675778100000|2023-02-07 13:55:00|2519.3|2513.3|2518.5|2512.5|2519.8|2513.8|2517.3|2511.3|70
1675778400000|2023-02-07 14:00:00|2518|2512|2518|2512|2518.5|2512.5|2516.8|2510.8|90
1675778700000|2023-02-07 14:05:00|2517.8|2511.8|2515|2509|2518.3|2512.3|2513.5|2507.5|56
1675779000000|2023-02-07 14:10:00|2515.3|2509.3|2516.8|2510.8|2517.5|2511.5|2512.3|2506.3|101
1675779300000|2023-02-07 14:15:00|2516.5|2510.5|2511|2505|2516.8|2510.8|2511|2505|87
1675779600000|2023-02-07 14:20:00|2511.5|2505.5|2513.5|2507.5|2514.8|2508.8|2511.5|2505.5|64
1675779900000|2023-02-07 14:25:00|2513.8|2507.8|2515.8|2509.8|2517|2511|2513.8|2507.8|82
1675780200000|2023-02-07 14:30:00|2516|2510|2512.3|2506.3|2516|2510|2512.3|2506.3|111
1675780500000|2023-02-07 14:35:00|2512|2506|2513|2507|2513.5|2507.5|2508.5|2502.5|80
1675780800000|2023-02-07 14:40:00|2512.8|2506.8|2512|2506|2514.5|2508.5|2510.5|2504.5|76
1675781100000|2023-02-07 14:45:00|2511.8|2505.8|2510.3|2504.3|2511.8|2505.8|2508.5|2502.5|65
1675781400000|2023-02-07 14:50:00|2510|2504|2510.5|2504.5|2512|2506|2508.5|2502.5|125
1675781700000|2023-02-07 14:55:00|2510.3|2504.3|2513.5|2507.5|2517.5|2511.5|2510.3|2504.3|122
1675782000000|2023-02-07 15:00:00|2513.3|2507.3|2513|2507|2513.5|2507.5|2509.5|2503.5|82
1675782300000|2023-02-07 15:05:00|2513.3|2507.3|2511.8|2505.8|2515.1|2509.1|2510.5|2504.5|88
1675782600000|2023-02-07 15:10:00|2511.5|2505.5|2510|2504|2511.5|2505.5|2508|2502|68
1675782900000|2023-02-07 15:15:00|2510.3|2504.3|2511.5|2505.5|2512.3|2506.3|2509.5|2503.5|75
1675783200000|2023-02-07 15:20:00|2511.8|2505.8|2515|2509|2515|2509|2511.5|2505.5|58
1675783500000|2023-02-07 15:25:00|2514.8|2508.8|2514.8|2508.8|2515.5|2509.5|2514|2508|39
1675783800000|2023-02-07 15:30:00|2514.5|2508.5|2512.3|2506.3|2514.5|2508.5|2511|2505|93
1675784100000|2023-02-07 15:35:00|2512.5|2506.5|2516.3|2510.3|2516.3|2510.3|2511.5|2505.5|62
1675784400000|2023-02-07 15:40:00|2516.8|2510.8|2521.5|2515.5|2522.8|2516.8|2515.8|2509.8|98
1675784700000|2023-02-07 15:45:00|2521.3|2515.3|2526.8|2520.8|2526.8|2520.8|2518.5|2512.5|111
1675785000000|2023-02-07 15:50:00|2526.5|2520.5|2526.8|2520.8|2531.8|2525.8|2525.5|2519.5|150
1675785300000|2023-02-07 15:55:00|2527|2521|2530.5|2524.5|2532.8|2526.8|2526.3|2520.3|164
1675785600000|2023-02-07 16:00:00|2531|2525|2524.5|2518.5|2531|2525|2523.8|2517.8|102
1675785900000|2023-02-07 16:05:00|2525|2519|2525.3|2519.3|2527|2521|2522.8|2516.8|116
1675786200000|2023-02-07 16:10:00|2525|2519|2519.3|2513.3|2525|2519|2516.8|2510.8|107
1675786500000|2023-02-07 16:15:00|2519|2513|2522.3|2516.3|2522.5|2516.5|2518.8|2512.8|122
1675786800000|2023-02-07 16:20:00|2522|2516|2522.3|2516.3|2522.8|2516.8|2520.5|2514.5|82
1675787100000|2023-02-07 16:25:00|2522|2516|2519.5|2513.5|2522.5|2516.5|2519|2513|69
1675787400000|2023-02-07 16:30:00|2519.3|2513.3|2529|2523|2532.8|2526.8|2519.3|2513.3|130
1675787700000|2023-02-07 16:35:00|2529.3|2523.3|2530|2524|2531.3|2525.3|2526.5|2520.5|79
1675788000000|2023-02-07 16:40:00|2530.3|2524.3|2536.3|2530.3|2536.3|2530.3|2530|2524|71
1675788300000|2023-02-07 16:45:00|2535.5|2529.5|2536.8|2530.8|2537.8|2531.8|2534|2528|94
1675788600000|2023-02-07 16:50:00|2537|2531|2531.5|2525.5|2537.5|2531.5|2531.5|2525.5|43
1675788900000|2023-02-07 16:55:00|2532|2526|2536.3|2530.3|2536.8|2530.8|2530.5|2524.5|35
1675789200000|2023-02-07 17:00:00|2536|2530|2536.5|2530.5|2538|2532|2536|2530|61
1675789500000|2023-02-07 17:05:00|2536.8|2530.8|2535.8|2529.8|2538.5|2532.5|2535.3|2529.3|52
1675789800000|2023-02-07 17:10:00|2535.5|2529.5|2536.3|2530.3|2537.5|2531.5|2534.8|2528.8|62
1675790100000|2023-02-07 17:15:00|2536|2530|2537.3|2531.3|2537.5|2531.5|2534.5|2528.5|58
1675790400000|2023-02-07 17:20:00|2537|2531|2536.8|2530.8|2537.3|2531.3|2535.8|2529.8|49
1675790700000|2023-02-07 17:25:00|2536.5|2530.5|2540|2534|2540.8|2534.8|2536.5|2530.5|85
1675791000000|2023-02-07 17:30:00|2539.8|2533.8|2534|2528|2539.8|2533.8|2533.5|2527.5|55
1675791300000|2023-02-07 17:35:00|2533.8|2527.8|2532.5|2526.5|2534|2528|2530.6|2524.6|51
1675791600000|2023-02-07 17:40:00|2532.3|2526.3|2531.6|2525.6|2536.5|2530.5|2530.5|2524.5|195
1675791900000|2023-02-07 17:45:00|2531.9|2525.9|2539.8|2533.8|2539.8|2533.8|2531.9|2525.9|131
1675792200000|2023-02-07 17:50:00|2540|2534|2541|2535|2542|2536|2538.8|2532.8|176
1675792500000|2023-02-07 17:55:00|2541.5|2535.5|2542.8|2536.8|2544|2538|2540.5|2534.5|140
1675792800000|2023-02-07 18:00:00|2543|2537|2541.5|2535.5|2543|2537|2541.3|2535.3|149
1675793100000|2023-02-07 18:05:00|2541.3|2535.3|2541.8|2535.8|2543.9|2537.9|2541.3|2535.3|132
1675793400000|2023-02-07 18:10:00|2542|2536|2538.9|2532.9|2542|2536|2538.1|2532.1|197
1675793700000|2023-02-07 18:15:00|2538.8|2532.8|2536.5|2530.5|2538.9|2532.9|2534.3|2528.3|116
1675794000000|2023-02-07 18:20:00|2536.3|2530.3|2539.5|2533.5|2540.9|2534.9|2535.8|2529.8|138
1675794300000|2023-02-07 18:25:00|2539.8|2533.8|2535.8|2529.8|2540.5|2534.5|2535.5|2529.5|105
1675794600000|2023-02-07 18:30:00|2535.5|2529.5|2532.3|2526.3|2535.5|2529.5|2531|2525|95
1675794900000|2023-02-07 18:35:00|2532|2526|2531.8|2525.8|2534.3|2528.3|2530.5|2524.5|104
1675795200000|2023-02-07 18:40:00|2532|2526|2532.3|2526.3|2533.8|2527.8|2531|2525|174
1675795500000|2023-02-07 18:45:00|2532|2526|2530|2524|2532.5|2526.5|2528.8|2522.8|109
1675795800000|2023-02-07 18:50:00|2529.8|2523.8|2538.5|2532.5|2538.5|2532.5|2529.5|2523.5|69
1675796100000|2023-02-07 18:55:00|2538.3|2532.3|2540|2523.3|2544|2533.3|2538.3|2523.3|19
1675818000000|2023-02-08 01:00:00|2537.5|2531.5|2540.6|2534.6|2542.4|2536.4|2537.5|2531.5|48
1675818300000|2023-02-08 01:05:00|2540.4|2534.4|2540.8|2534.8|2542.4|2536.4|2539.4|2533.4|91
1675818600000|2023-02-08 01:10:00|2541.3|2535.3|2541.8|2535.8|2542.3|2536.3|2539.9|2533.9|67
1675818900000|2023-02-08 01:15:00|2541.5|2535.5|2539.8|2533.8|2542.3|2536.3|2539|2533|63
1675819200000|2023-02-08 01:20:00|2539.5|2533.5|2539.5|2533.5|2540.3|2534.3|2535.8|2529.8|71
1675819500000|2023-02-08 01:25:00|2539.8|2533.8|2540.8|2534.8|2542.8|2536.8|2539.3|2533.3|65
1675819800000|2023-02-08 01:30:00|2540.3|2534.3|2539|2533|2542.5|2536.5|2538.8|2532.8|88
1675820100000|2023-02-08 01:35:00|2539.3|2533.3|2542|2536|2542|2536|2537.5|2531.5|73
1675820400000|2023-02-08 01:40:00|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2540.3|2534.3|77
1675820700000|2023-02-08 01:45:00|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2539.3|2533.3|59
1675821000000|2023-02-08 01:50:00|2541.5|2535.5|2541.5|2535.5|2542.3|2536.3|2540.8|2534.8|51
1675821300000|2023-02-08 01:55:00|2541.8|2535.8|2541.3|2535.3|2542.8|2536.8|2540|2534|71
1675821600000|2023-02-08 02:00:00|2541|2535|2542.3|2536.3|2543.5|2537.5|2539.5|2533.5|81
1675821900000|2023-02-08 02:05:00|2542|2536|2541.5|2535.5|2542.5|2536.5|2541|2535|45
1675822200000|2023-02-08 02:10:00|2541.8|2535.8|2540|2534|2542|2536|2540|2534|47
1675822500000|2023-02-08 02:15:00|2540.5|2534.5|2541|2535|2541.3|2535.3|2540.3|2534.3|17
1675822800000|2023-02-08 02:20:00|2541.3|2535.3|2537.3|2531.3|2541.5|2535.5|2536.5|2530.5|43
1675823100000|2023-02-08 02:25:00|2537.5|2531.5|2541.8|2535.8|2542.5|2536.5|2536.5|2530.5|47
1675823400000|2023-02-08 02:30:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2540|2534|38
1675823700000|2023-02-08 02:35:00|2541.3|2535.3|2542.5|2536.5|2542.5|2536.5|2540.8|2534.8|33
1675824000000|2023-02-08 02:40:00|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2540.8|2534.8|24
1675824300000|2023-02-08 02:45:00|2541.5|2535.5|2539.5|2533.5|2541.8|2535.8|2538|2532|60
1675824600000|2023-02-08 02:50:00|2539.3|2533.3|2537|2531|2539.5|2533.5|2536.8|2530.8|59
1675824900000|2023-02-08 02:55:00|2536.8|2530.8|2539.3|2533.3|2539.3|2533.3|2536.8|2530.8|79
1675825200000|2023-02-08 03:00:00|2538.8|2532.8|2535|2529|2539|2533|2535|2529|33
1675825500000|2023-02-08 03:05:00|2535.3|2529.3|2535.5|2529.5|2535.8|2529.8|2533.8|2527.8|35
1675825800000|2023-02-08 03:10:00|2535.8|2529.8|2534.3|2528.3|2537|2531|2533.3|2527.3|71
1675826100000|2023-02-08 03:15:00|2534|2528|2533.5|2527.5|2534|2528|2533.3|2527.3|9
1675826400000|2023-02-08 03:20:00|2533.8|2527.8|2533.8|2527.8|2534.8|2528.8|2531.8|2525.8|45
1675826700000|2023-02-08 03:25:00|2534|2528|2534|2528|2535|2529|2533|2527|44
1675827000000|2023-02-08 03:30:00|2533.8|2527.8|2535.5|2529.5|2536|2530|2533.8|2527.8|30
1675827300000|2023-02-08 03:35:00|2535.8|2529.8|2537.3|2531.3|2537.5|2531.5|2535.8|2529.8|34
1675827600000|2023-02-08 03:40:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2536|2530|43
1675827900000|2023-02-08 03:45:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|9
1675828200000|2023-02-08 03:50:00|2537.5|2531.5|2538.5|2532.5|2538.5|2532.5|2537.3|2531.3|30
1675828500000|2023-02-08 03:55:00|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.3|2531.3|5
1675828800000|2023-02-08 04:00:00|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|8
1675829400000|2023-02-08 04:10:00|2537.3|2531.3|2538.3|2532.3|2538.3|2532.3|2536.8|2530.8|31
1675829700000|2023-02-08 04:15:00|2537.8|2531.8|2537.8|2531.8|2538|2532|2537.5|2531.5|4
1675830000000|2023-02-08 04:20:00|2537.5|2531.5|2537.5|2531.5|2539.3|2533.3|2536.8|2530.8|37
1675830300000|2023-02-08 04:25:00|2536|2530|2532.8|2526.8|2536|2530|2532.8|2526.8|29
1675830600000|2023-02-08 04:30:00|2533.3|2527.3|2533.3|2527.3|2533.5|2527.5|2533|2527|66
1675830900000|2023-02-08 04:35:00|2533.5|2527.5|2533|2527|2533.8|2527.8|2533|2527|10
1675831200000|2023-02-08 04:40:00|2533.3|2527.3|2534.5|2528.5|2535|2529|2533|2527|15
1675831500000|2023-02-08 04:45:00|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.8|2527.8|7
1675831800000|2023-02-08 04:50:00|2534|2528|2535.5|2529.5|2535.5|2529.5|2533.5|2527.5|20
1675832100000|2023-02-08 04:55:00|2535.8|2529.8|2533.8|2527.8|2535.8|2529.8|2533.3|2527.3|27
1675832400000|2023-02-08 05:00:00|2534|2528|2534.3|2528.3|2535|2529|2533.3|2527.3|15
1675832700000|2023-02-08 05:05:00|2535.3|2529.3|2534.5|2528.5|2535.8|2529.8|2534|2528|20
1675833000000|2023-02-08 05:10:00|2534.3|2528.3|2535|2529|2535|2529|2534|2528|38
1675833300000|2023-02-08 05:15:00|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2534.8|2528.8|10
1675833600000|2023-02-08 05:20:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|14
1675833900000|2023-02-08 05:25:00|2535.5|2529.5|2534.8|2528.8|2535.8|2529.8|2534.5|2528.5|14
1675834200000|2023-02-08 05:30:00|2534.5|2528.5|2534|2528|2535.3|2529.3|2533.8|2527.8|51
1675834500000|2023-02-08 05:35:00|2533.8|2527.8|2530.3|2524.3|2533.8|2527.8|2530|2524|21
1675834800000|2023-02-08 05:40:00|2530|2524|2529.8|2523.8|2530.8|2524.8|2529|2523|58
1675835100000|2023-02-08 05:45:00|2530|2524|2532.3|2526.3|2532.3|2526.3|2529.8|2523.8|30
1675835400000|2023-02-08 05:50:00|2532.5|2526.5|2533|2527|2534.8|2528.8|2531|2525|48
1675835700000|2023-02-08 05:55:00|2533.3|2527.3|2534.5|2528.5|2535.3|2529.3|2532.5|2526.5|30
1675836000000|2023-02-08 06:00:00|2534|2528|2534.3|2528.3|2535.3|2529.3|2534|2528|38
1675836300000|2023-02-08 06:05:00|2534.5|2528.5|2533.8|2527.8|2534.8|2528.8|2533.3|2527.3|32
1675836600000|2023-02-08 06:10:00|2533.3|2527.3|2533.5|2527.5|2534.5|2528.5|2533|2527|30
1675836900000|2023-02-08 06:15:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2533|2527|58
1675837200000|2023-02-08 06:20:00|2533|2527|2533.8|2527.8|2534.5|2528.5|2533|2527|24
1675837500000|2023-02-08 06:25:00|2534|2528|2535|2529|2535.8|2529.8|2534|2528|46
1675837800000|2023-02-08 06:30:00|2535.3|2529.3|2535.8|2529.8|2537|2531|2535.3|2529.3|14
1675838100000|2023-02-08 06:35:00|2535.5|2529.5|2534.3|2528.3|2535.5|2529.5|2533.5|2527.5|48
1675838400000|2023-02-08 06:40:00|2533.8|2527.8|2532.5|2526.5|2534|2528|2532|2526|22
1675838700000|2023-02-08 06:45:00|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2531|2525|29
1675839000000|2023-02-08 06:50:00|2532.3|2526.3|2533.8|2527.8|2535|2529|2532|2526|41
1675839300000|2023-02-08 06:55:00|2533.5|2527.5|2531|2525|2533.8|2527.8|2530.3|2524.3|33
1675839600000|2023-02-08 07:00:00|2530.8|2524.8|2530.3|2524.3|2531.5|2525.5|2529.5|2523.5|35
1675839900000|2023-02-08 07:05:00|2530.5|2524.5|2529.8|2523.8|2531.5|2525.5|2529.5|2523.5|36
1675840200000|2023-02-08 07:10:00|2530|2524|2530.5|2524.5|2531.3|2525.3|2529.5|2523.5|52
1675840500000|2023-02-08 07:15:00|2530.3|2524.3|2526.8|2520.8|2530.8|2524.8|2526.5|2520.5|31
1675840800000|2023-02-08 07:20:00|2527.3|2521.3|2528.5|2522.5|2529.8|2523.8|2526.5|2520.5|49
1675841100000|2023-02-08 07:25:00|2528.3|2522.3|2532.8|2526.8|2534.5|2528.5|2527|2521|50
1675841400000|2023-02-08 07:30:00|2532.5|2526.5|2537.8|2531.8|2537.8|2531.8|2531.8|2525.8|58
1675841700000|2023-02-08 07:35:00|2537.5|2531.5|2535.5|2529.5|2537.5|2531.5|2533.5|2527.5|59
1675842000000|2023-02-08 07:40:00|2535.3|2529.3|2536.3|2530.3|2538|2532|2534.5|2528.5|62
1675842300000|2023-02-08 07:45:00|2536.5|2530.5|2538.3|2532.3|2538.8|2532.8|2536.5|2530.5|30
1675842600000|2023-02-08 07:50:00|2538|2532|2538.5|2532.5|2538.8|2532.8|2536|2530|49
1675842900000|2023-02-08 07:55:00|2538.8|2532.8|2544.3|2538.3|2548.3|2542.3|2538.6|2532.6|97
1675843200000|2023-02-08 08:00:00|2544|2538|2542.6|2536.6|2549.4|2543.4|2540.8|2534.8|115
1675843500000|2023-02-08 08:05:00|2542.5|2536.5|2535.1|2529.1|2543.1|2537.1|2533.5|2527.5|109
1675843800000|2023-02-08 08:10:00|2535.8|2529.8|2530.8|2524.8|2536.3|2530.3|2530.8|2524.8|82
1675844100000|2023-02-08 08:15:00|2531|2525|2531|2525|2531.8|2525.8|2527.3|2521.3|88
1675844400000|2023-02-08 08:20:00|2530.8|2524.8|2538.8|2532.8|2539.3|2533.3|2530|2524|94
1675844700000|2023-02-08 08:25:00|2538.5|2532.5|2532.3|2526.3|2538.8|2532.8|2532.3|2526.3|95
1675845000000|2023-02-08 08:30:00|2532|2526|2530.5|2524.5|2533.3|2527.3|2529.5|2523.5|76
1675845300000|2023-02-08 08:35:00|2530.8|2524.8|2531.3|2525.3|2532.5|2526.5|2530.5|2524.5|60
1675845600000|2023-02-08 08:40:00|2531|2525|2529|2523|2531.3|2525.3|2526.8|2520.8|87
1675845900000|2023-02-08 08:45:00|2529.3|2523.3|2527|2521|2531|2525|2526.5|2520.5|61
1675846200000|2023-02-08 08:50:00|2526.8|2520.8|2526.8|2520.8|2528.5|2522.5|2523.5|2517.5|77
1675846500000|2023-02-08 08:55:00|2527|2521|2526.5|2520.5|2529.8|2523.8|2524.8|2518.8|60
1675846800000|2023-02-08 09:00:00|2526.3|2520.3|2520.8|2514.8|2528|2522|2515.1|2509.1|130
1675847100000|2023-02-08 09:05:00|2520.5|2514.5|2526.3|2520.3|2526.5|2520.5|2517.5|2511.5|93
1675847400000|2023-02-08 09:10:00|2525.5|2519.5|2516.8|2510.8|2529.3|2523.3|2516.8|2510.8|104
1675847700000|2023-02-08 09:15:00|2516.5|2510.5|2514.3|2508.3|2518|2512|2513.8|2507.8|95
1675848000000|2023-02-08 09:20:00|2514|2508|2509.5|2503.5|2514.5|2508.5|2508.8|2502.8|86
1675848300000|2023-02-08 09:25:00|2509.8|2503.8|2509.8|2503.8|2512.8|2506.8|2509.5|2503.5|69
1675848600000|2023-02-08 09:30:00|2510|2504|2509.8|2503.8|2512|2506|2508.3|2502.3|85
1675848900000|2023-02-08 09:35:00|2509.5|2503.5|2508|2502|2510.3|2504.3|2508|2502|59
1675849200000|2023-02-08 09:40:00|2507.8|2501.8|2509.8|2503.8|2510.3|2504.3|2507.8|2501.8|47
1675849500000|2023-02-08 09:45:00|2510|2504|2511.5|2505.5|2514.8|2508.8|2508.8|2502.8|58
1675849800000|2023-02-08 09:50:00|2511.3|2505.3|2511|2505|2513.3|2507.3|2510.8|2504.8|38
1675850100000|2023-02-08 09:55:00|2511.5|2505.5|2513.8|2507.8|2515.5|2509.5|2511|2505|50
1675850400000|2023-02-08 10:00:00|2513.5|2507.5|2511.8|2505.8|2514.5|2508.5|2510.5|2504.5|76
1675850700000|2023-02-08 10:05:00|2511.5|2505.5|2510.8|2504.8|2512|2506|2510.5|2504.5|49
1675851000000|2023-02-08 10:10:00|2511|2505|2508.3|2502.3|2511.5|2505.5|2508.3|2502.3|36
1675851300000|2023-02-08 10:15:00|2508|2502|2502.5|2496.5|2509|2503|2502|2496|53
1675851600000|2023-02-08 10:20:00|2502.3|2496.3|2501|2495|2504.5|2498.5|2500|2494|60
1675851900000|2023-02-08 10:25:00|2500.8|2494.8|2502.8|2496.8|2503.8|2497.8|2500.5|2494.5|58
1675852200000|2023-02-08 10:30:00|2502.5|2496.5|2502.8|2496.8|2504|2498|2501.8|2495.8|80
1675852500000|2023-02-08 10:35:00|2503|2497|2504|2498|2506.8|2500.8|2501|2495|62
1675852800000|2023-02-08 10:40:00|2504.3|2498.3|2505|2499|2506.5|2500.5|2503.5|2497.5|57
1675853100000|2023-02-08 10:45:00|2505.3|2499.3|2503.3|2497.3|2505.5|2499.5|2501.5|2495.5|56
1675853400000|2023-02-08 10:50:00|2503|2497|2503.3|2497.3|2506.3|2500.3|2503|2497|56
1675853700000|2023-02-08 10:55:00|2503.8|2497.8|2502.5|2496.5|2506|2500|2501.8|2495.8|77
1675854000000|2023-02-08 11:00:00|2502.8|2496.8|2506.5|2500.5|2506.5|2500.5|2501.5|2495.5|81
1675854300000|2023-02-08 11:05:00|2506.3|2500.3|2504.8|2498.8|2506.3|2500.3|2503.3|2497.3|58
1675854600000|2023-02-08 11:10:00|2505|2499|2502.3|2496.3|2505.8|2499.8|2502|2496|49
1675854900000|2023-02-08 11:15:00|2502|2496|2500.3|2494.3|2502.5|2496.5|2500.3|2494.3|52
1675855200000|2023-02-08 11:20:00|2500.5|2494.5|2499|2493|2500.8|2494.8|2497.3|2491.3|42
1675855500000|2023-02-08 11:25:00|2498.8|2492.8|2499|2493|2500.8|2494.8|2497.8|2491.8|63
1675855800000|2023-02-08 11:30:00|2498.8|2492.8|2500.3|2494.3|2501.3|2495.3|2497.5|2491.5|46
1675856100000|2023-02-08 11:35:00|2500|2494|2500.8|2494.8|2500.8|2494.8|2497.5|2491.5|76
1675856400000|2023-02-08 11:40:00|2500.5|2494.5|2500|2494|2502.3|2496.3|2499.8|2493.8|67
1675856700000|2023-02-08 11:45:00|2499.8|2493.8|2499.5|2493.5|2500.8|2494.8|2497.8|2491.8|62
1675857000000|2023-02-08 11:50:00|2499.3|2493.3|2503.3|2497.3|2503.5|2497.5|2498|2492|64
1675857300000|2023-02-08 11:55:00|2503.5|2497.5|2501.3|2495.3|2505.3|2499.3|2501.3|2495.3|67
1675857600000|2023-02-08 12:00:00|2502|2496|2505.5|2499.5|2506.3|2500.3|2502|2496|68
1675857900000|2023-02-08 12:05:00|2505.3|2499.3|2507.3|2501.3|2508|2502|2502.3|2496.3|93
1675858200000|2023-02-08 12:10:00|2507.5|2501.5|2505.3|2499.3|2507.8|2501.8|2505.3|2499.3|53
1675858500000|2023-02-08 12:15:00|2505|2499|2504.3|2498.3|2506.3|2500.3|2504|2498|54
1675858800000|2023-02-08 12:20:00|2504.5|2498.5|2505.5|2499.5|2506.5|2500.5|2504|2498|50
1675859100000|2023-02-08 12:25:00|2505.3|2499.3|2505.5|2499.5|2508.3|2502.3|2504.8|2498.8|57
1675859400000|2023-02-08 12:30:00|2505.8|2499.8|2508|2502|2509|2503|2504.5|2498.5|111
1675859700000|2023-02-08 12:35:00|2508.3|2502.3|2505.8|2499.8|2509.8|2503.8|2505.5|2499.5|111
1675860000000|2023-02-08 12:40:00|2506|2500|2505.3|2499.3|2506.3|2500.3|2504.8|2498.8|30
1675860300000|2023-02-08 12:45:00|2505|2499|2503.3|2497.3|2506.8|2500.8|2503|2497|68
1675860600000|2023-02-08 12:50:00|2503|2497|2501.5|2495.5|2503.8|2497.8|2500.5|2494.5|59
1675860900000|2023-02-08 12:55:00|2501.3|2495.3|2508.8|2502.8|2508.8|2502.8|2501.3|2495.3|98
1675861200000|2023-02-08 13:00:00|2508.5|2502.5|2510.3|2504.3|2512.5|2506.5|2503.1|2497.1|193
1675861500000|2023-02-08 13:05:00|2509.8|2503.8|2513|2507|2513.5|2507.5|2509.8|2503.8|70
1675861800000|2023-02-08 13:10:00|2512.8|2506.8|2502.5|2496.5|2513.5|2507.5|2502|2496|123
1675862100000|2023-02-08 13:15:00|2502.3|2496.3|2506.3|2500.3|2506.3|2500.3|2501.5|2495.5|86
1675862400000|2023-02-08 13:20:00|2506|2500|2508.5|2502.5|2510.3|2504.3|2505.3|2499.3|109
1675862700000|2023-02-08 13:25:00|2508.3|2502.3|2505.3|2499.3|2508.3|2502.3|2503|2497|79
1675863000000|2023-02-08 13:30:00|2505|2499|2502.3|2496.3|2509.8|2503.8|2502|2496|116
1675863300000|2023-02-08 13:35:00|2502|2496|2502.5|2496.5|2506.3|2500.3|2499.5|2493.5|97
1675863600000|2023-02-08 13:40:00|2502.3|2496.3|2500.3|2494.3|2502.3|2496.3|2497.3|2491.3|62
1675863900000|2023-02-08 13:45:00|2500.5|2494.5|2501.5|2495.5|2501.8|2495.8|2498.3|2492.3|75
1675864200000|2023-02-08 13:50:00|2501.8|2495.8|2498|2492|2502.3|2496.3|2496.5|2490.5|84
1675864500000|2023-02-08 13:55:00|2497.8|2491.8|2499.3|2493.3|2499.8|2493.8|2497|2491|69
1675864800000|2023-02-08 14:00:00|2498.8|2492.8|2497.5|2491.5|2499|2493|2495.3|2489.3|59
1675865100000|2023-02-08 14:05:00|2497.3|2491.3|2499.3|2493.3|2499.3|2493.3|2495|2489|91
1675865400000|2023-02-08 14:10:00|2499.5|2493.5|2499.8|2493.8|2504.8|2498.8|2498.3|2492.3|105
1675865700000|2023-02-08 14:15:00|2500|2494|2496.3|2490.3|2502.5|2496.5|2496.3|2490.3|84
1675866000000|2023-02-08 14:20:00|2497.8|2491.8|2495.8|2489.8|2497.8|2491.8|2495.5|2489.5|45
1675866300000|2023-02-08 14:25:00|2496|2490|2497|2491|2497.8|2491.8|2495.3|2489.3|93
1675866600000|2023-02-08 14:30:00|2496.8|2490.8|2495.3|2489.3|2499.3|2493.3|2495|2489|139
1675866900000|2023-02-08 14:35:00|2495|2489|2495.3|2489.3|2498.5|2492.5|2495|2489|84
1675867200000|2023-02-08 14:40:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2491|2485|80
1675867500000|2023-02-08 14:45:00|2494.3|2488.3|2490|2484|2494.3|2488.3|2490|2484|103
1675867800000|2023-02-08 14:50:00|2490.3|2484.3|2489.5|2483.5|2492.3|2486.3|2489.5|2483.5|79
1675868100000|2023-02-08 14:55:00|2488.8|2482.8|2487.3|2481.3|2489.5|2483.5|2486.5|2480.5|93
1675868400000|2023-02-08 15:00:00|2487|2481|2487.8|2481.8|2489.5|2483.5|2486.5|2480.5|94
1675868700000|2023-02-08 15:05:00|2488|2482|2486.8|2480.8|2488.3|2482.3|2485|2479|89
1675869000000|2023-02-08 15:10:00|2487|2481|2486.8|2480.8|2487.8|2481.8|2485.8|2479.8|70
1675869300000|2023-02-08 15:15:00|2487|2481|2485|2479|2488.5|2482.5|2484.5|2478.5|86
1675869600000|2023-02-08 15:20:00|2485.3|2479.3|2484.3|2478.3|2485.3|2479.3|2483.3|2477.3|38
1675869900000|2023-02-08 15:25:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2483.3|2477.3|46
1675870200000|2023-02-08 15:30:00|2485|2479|2483.8|2477.8|2487.3|2481.3|2483.3|2477.3|82
1675870500000|2023-02-08 15:35:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2483|2477|86
1675870800000|2023-02-08 15:40:00|2484|2478|2483.3|2477.3|2486|2480|2482.8|2476.8|62
1675871100000|2023-02-08 15:45:00|2483.5|2477.5|2479.5|2473.5|2483.5|2477.5|2476.5|2470.5|120
1675871400000|2023-02-08 15:50:00|2479.3|2473.3|2478.5|2472.5|2483.3|2477.3|2477|2471|170
1675871700000|2023-02-08 15:55:00|2478|2472|2475.3|2469.3|2478|2472|2474.3|2468.3|162
1675872000000|2023-02-08 16:00:00|2475|2469|2475.5|2469.5|2479|2473|2474.5|2468.5|125
1675872300000|2023-02-08 16:05:00|2475.3|2469.3|2477.3|2471.3|2477.3|2471.3|2475|2469|67
1675872600000|2023-02-08 16:10:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.3|2470.3|45
1675872900000|2023-02-08 16:15:00|2476.3|2470.3|2477.3|2471.3|2477.5|2471.5|2476.3|2470.3|56
1675873200000|2023-02-08 16:20:00|2477|2471|2479|2473|2479|2473|2475.5|2469.5|79
1675873500000|2023-02-08 16:25:00|2479.3|2473.3|2484.3|2478.3|2486.3|2480.3|2478.5|2472.5|161
1675873800000|2023-02-08 16:30:00|2484.5|2478.5|2485.8|2479.8|2487.3|2481.3|2481.3|2475.3|138
1675874100000|2023-02-08 16:35:00|2485.3|2479.3|2483.8|2477.8|2485.5|2479.5|2482.5|2476.5|70
1675874400000|2023-02-08 16:40:00|2483.5|2477.5|2485.8|2479.8|2486|2480|2481.5|2475.5|87
1675874700000|2023-02-08 16:45:00|2486|2480|2486.3|2480.3|2489.5|2483.5|2484.5|2478.5|85
1675875000000|2023-02-08 16:50:00|2486|2480|2486.3|2480.3|2487|2481|2485.8|2479.8|63
1675875300000|2023-02-08 16:55:00|2486.5|2480.5|2489.8|2483.8|2490|2484|2486|2480|32
1675875600000|2023-02-08 17:00:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|31
1675875900000|2023-02-08 17:05:00|2489.3|2483.3|2488|2482|2491|2485|2488|2482|66
1675876200000|2023-02-08 17:10:00|2488.3|2482.3|2487|2481|2489.3|2483.3|2487|2481|47
1675876500000|2023-02-08 17:15:00|2486.8|2480.8|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|21
1675876800000|2023-02-08 17:20:00|2486.5|2480.5|2482.5|2476.5|2486.5|2480.5|2482.3|2476.3|39
1675877100000|2023-02-08 17:25:00|2482.3|2476.3|2484.5|2478.5|2484.8|2478.8|2482.3|2476.3|27
1675877400000|2023-02-08 17:30:00|2484.8|2478.8|2481.8|2475.8|2485|2479|2481.8|2475.8|38
1675877700000|2023-02-08 17:35:00|2481.5|2475.5|2481|2475|2482.3|2476.3|2479.8|2473.8|35
1675878000000|2023-02-08 17:40:00|2480.8|2474.8|2484|2478|2484|2478|2480.8|2474.8|33
1675878300000|2023-02-08 17:45:00|2484.3|2478.3|2484|2478|2484.8|2478.8|2483.3|2477.3|56
1675878600000|2023-02-08 17:50:00|2484.3|2478.3|2483.5|2477.5|2484.5|2478.5|2482.3|2476.3|46
1675878900000|2023-02-08 17:55:00|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|77
1675879200000|2023-02-08 18:00:00|2484.5|2478.5|2488|2482|2488.6|2482.6|2484.5|2478.5|58
1675879500000|2023-02-08 18:05:00|2488.3|2482.3|2488|2482|2488.8|2482.8|2487|2481|116
1675879800000|2023-02-08 18:10:00|2488.3|2482.3|2489.3|2483.3|2490.3|2484.3|2487.3|2481.3|48
1675880100000|2023-02-08 18:15:00|2489.5|2483.5|2488.3|2482.3|2489.5|2483.5|2487.8|2481.8|63
1675880400000|2023-02-08 18:20:00|2488.5|2482.5|2489.8|2483.8|2490|2484|2486.8|2480.8|53
1675880700000|2023-02-08 18:25:00|2490|2484|2488.8|2482.8|2490|2484|2488.3|2482.3|18
1675881000000|2023-02-08 18:30:00|2487.8|2481.8|2489|2483|2489.5|2483.5|2487.8|2481.8|24
1675881300000|2023-02-08 18:35:00|2489.3|2483.3|2489|2483|2489.5|2483.5|2488.5|2482.5|26
1675881600000|2023-02-08 18:40:00|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|54
1675881900000|2023-02-08 18:45:00|2488.8|2482.8|2489|2483|2490.3|2484.3|2488.5|2482.5|19
1675882200000|2023-02-08 18:50:00|2489.3|2483.3|2490.5|2484.5|2490.8|2484.8|2488.8|2482.8|10
1675882500000|2023-02-08 18:55:00|2495|2480|2495.8|2480.8|2496.3|2481.3|2495|2480|4
1675904400000|2023-02-09 01:00:00|2489.5|2483.5|2490.6|2484.6|2490.9|2484.9|2487.3|2481.3|28
1675904700000|2023-02-09 01:05:00|2490.4|2484.4|2491.4|2485.4|2494.8|2488.8|2489.4|2483.4|79
1675905000000|2023-02-09 01:10:00|2491.1|2485.1|2493.3|2487.3|2494.5|2488.5|2488.9|2482.9|47
1675905300000|2023-02-09 01:15:00|2493|2487|2492.3|2486.3|2493|2487|2490|2484|89
1675905600000|2023-02-09 01:20:00|2491.8|2485.8|2494.8|2488.8|2495.8|2489.8|2491.8|2485.8|96
1675905900000|2023-02-09 01:25:00|2494.5|2488.5|2491.5|2485.5|2494.5|2488.5|2491|2485|43
1675906200000|2023-02-09 01:30:00|2491.3|2485.3|2494.3|2488.3|2495.5|2489.5|2490.5|2484.5|62
1675906500000|2023-02-09 01:35:00|2494|2488|2494.5|2488.5|2496|2490|2493.3|2487.3|17
1675906800000|2023-02-09 01:40:00|2494.3|2488.3|2492.5|2486.5|2494.8|2488.8|2492.5|2486.5|42
1675907100000|2023-02-09 01:45:00|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.3|2485.3|39
1675907400000|2023-02-09 01:50:00|2491.5|2485.5|2489.5|2483.5|2491.8|2485.8|2488.8|2482.8|23
1675907700000|2023-02-09 01:55:00|2489.3|2483.3|2491|2485|2491|2485|2488.5|2482.5|29
1675908000000|2023-02-09 02:00:00|2490.8|2484.8|2488.5|2482.5|2490.8|2484.8|2488.3|2482.3|19
1675908300000|2023-02-09 02:05:00|2488.3|2482.3|2489.3|2483.3|2489.3|2483.3|2487.8|2481.8|39
1675908600000|2023-02-09 02:10:00|2489|2483|2488.8|2482.8|2491.3|2485.3|2488.5|2482.5|35
1675908900000|2023-02-09 02:15:00|2489.3|2483.3|2490|2484|2490.8|2484.8|2489|2483|21
1675909200000|2023-02-09 02:20:00|2490.3|2484.3|2489.5|2483.5|2490.3|2484.3|2488.3|2482.3|30
1675909500000|2023-02-09 02:25:00|2489.8|2483.8|2489.5|2483.5|2490.8|2484.8|2489.3|2483.3|37
1675909800000|2023-02-09 02:30:00|2489.3|2483.3|2490|2484|2490.5|2484.5|2487.8|2481.8|47
1675910100000|2023-02-09 02:35:00|2489.3|2483.3|2489.5|2483.5|2490.3|2484.3|2488|2482|35
1675910400000|2023-02-09 02:40:00|2489.3|2483.3|2489.8|2483.8|2490|2484|2488.5|2482.5|39
1675910700000|2023-02-09 02:45:00|2489.5|2483.5|2488.3|2482.3|2490|2484|2488|2482|23
1675911000000|2023-02-09 02:50:00|2488|2482|2485.3|2479.3|2489|2483|2485.3|2479.3|19
1675911300000|2023-02-09 02:55:00|2485|2479|2482.3|2476.3|2485|2479|2482.3|2476.3|35
1675911600000|2023-02-09 03:00:00|2482|2476|2480.5|2474.5|2482|2476|2480.3|2474.3|41
1675911900000|2023-02-09 03:05:00|2480.3|2474.3|2474.3|2468.3|2480.3|2474.3|2474.3|2468.3|50
1675912200000|2023-02-09 03:10:00|2474.5|2468.5|2474.3|2468.3|2476.8|2470.8|2474.3|2468.3|42
1675912500000|2023-02-09 03:15:00|2474|2468|2472.3|2466.3|2475|2469|2471.5|2465.5|37
1675912800000|2023-02-09 03:20:00|2472|2466|2474.8|2468.8|2474.8|2468.8|2471.8|2465.8|81
1675913100000|2023-02-09 03:25:00|2475|2469|2478.5|2472.5|2478.5|2472.5|2475|2469|39
1675913400000|2023-02-09 03:30:00|2478.8|2472.8|2479.3|2473.3|2480.3|2474.3|2478.8|2472.8|15
1675913700000|2023-02-09 03:35:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.3|2473.3|14
1675914000000|2023-02-09 03:40:00|2480|2474|2478.8|2472.8|2480|2474|2478.8|2472.8|12
1675914300000|2023-02-09 03:45:00|2479.5|2473.5|2477.3|2471.3|2479.5|2473.5|2477.3|2471.3|11
1675914600000|2023-02-09 03:50:00|2476.8|2470.8|2474.8|2468.8|2477.3|2471.3|2474.8|2468.8|15
1675914900000|2023-02-09 03:55:00|2475|2469|2474.3|2468.3|2475|2469|2473.8|2467.8|11
1675915200000|2023-02-09 04:00:00|2474|2468|2473.3|2467.3|2474|2468|2473.3|2467.3|18
1675915500000|2023-02-09 04:05:00|2473.5|2467.5|2474.5|2468.5|2474.8|2468.8|2473.3|2467.3|23
1675915800000|2023-02-09 04:10:00|2475.3|2469.3|2476.8|2470.8|2477|2471|2475.3|2469.3|6
1675916100000|2023-02-09 04:15:00|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|3
1675916400000|2023-02-09 04:20:00|2477|2471|2477|2471|2477.8|2471.8|2477|2471|16
1675916700000|2023-02-09 04:25:00|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1675917000000|2023-02-09 04:30:00|2477.5|2471.5|2476.8|2470.8|2477.8|2471.8|2476.8|2470.8|10
1675917300000|2023-02-09 04:35:00|2477|2471|2474.5|2468.5|2477|2471|2473.8|2467.8|19
1675917600000|2023-02-09 04:40:00|2474.8|2468.8|2473.8|2467.8|2475.3|2469.3|2473|2467|30
1675917900000|2023-02-09 04:45:00|2474|2468|2475.3|2469.3|2475.3|2469.3|2473|2467|11
1675918200000|2023-02-09 04:50:00|2475|2469|2476|2470|2476.3|2470.3|2474.8|2468.8|13
1675918500000|2023-02-09 04:55:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1675918800000|2023-02-09 05:00:00|2476.5|2470.5|2478.3|2472.3|2478.8|2472.8|2476.5|2470.5|12
1675919100000|2023-02-09 05:05:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2477.5|2471.5|18
1675919400000|2023-02-09 05:10:00|2478|2472|2478|2472|2478.3|2472.3|2478|2472|53
1675919700000|2023-02-09 05:15:00|2478.3|2472.3|2479.5|2473.5|2479.5|2473.5|2478|2472|22
1675920000000|2023-02-09 05:20:00|2479.3|2473.3|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|30
1675920300000|2023-02-09 05:25:00|2480|2474|2479|2473|2480.5|2474.5|2479|2473|28
1675920600000|2023-02-09 05:30:00|2479.3|2473.3|2480.3|2474.3|2481|2475|2479.3|2473.3|81
1675920900000|2023-02-09 05:35:00|2480.5|2474.5|2480.8|2474.8|2481.3|2475.3|2479|2473|80
1675921200000|2023-02-09 05:40:00|2481|2475|2483.8|2477.8|2484|2478|2479.5|2473.5|58
1675921500000|2023-02-09 05:45:00|2483.3|2477.3|2487.5|2481.5|2488|2482|2482.3|2476.3|71
1675921800000|2023-02-09 05:50:00|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.5|2481.5|11
1675922100000|2023-02-09 05:55:00|2487.3|2481.3|2487|2481|2488|2482|2487|2481|15
1675922400000|2023-02-09 06:00:00|2487.3|2481.3|2490.5|2484.5|2490.5|2484.5|2487.3|2481.3|49
1675922700000|2023-02-09 06:05:00|2490.3|2484.3|2489.3|2483.3|2491|2485|2488.8|2482.8|41
1675923000000|2023-02-09 06:10:00|2489|2483|2487.8|2481.8|2489|2483|2487.3|2481.3|10
1675923300000|2023-02-09 06:15:00|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|12
1675923600000|2023-02-09 06:20:00|2487.3|2481.3|2487.3|2481.3|2487.8|2481.8|2487|2481|33
1675923900000|2023-02-09 06:25:00|2487|2481|2487.5|2481.5|2488|2482|2487|2481|15
1675924200000|2023-02-09 06:30:00|2487.3|2481.3|2489|2483|2489|2483|2486.3|2480.3|12
1675924500000|2023-02-09 06:35:00|2488.8|2482.8|2487.5|2481.5|2489.3|2483.3|2487.3|2481.3|42
1675924800000|2023-02-09 06:40:00|2487.8|2481.8|2489.5|2483.5|2489.5|2483.5|2487.3|2481.3|45
1675925100000|2023-02-09 06:45:00|2488.5|2482.5|2488.3|2482.3|2489.5|2483.5|2487.8|2481.8|24
1675925400000|2023-02-09 06:50:00|2488|2482|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|66
1675925700000|2023-02-09 06:55:00|2487.8|2481.8|2490.3|2484.3|2490.3|2484.3|2487.3|2481.3|42
1675926000000|2023-02-09 07:00:00|2490|2484|2489|2483|2490.3|2484.3|2488.5|2482.5|25
1675926300000|2023-02-09 07:05:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2487.8|2481.8|39
1675926600000|2023-02-09 07:10:00|2489|2483|2489.8|2483.8|2491.3|2485.3|2489|2483|32
1675926900000|2023-02-09 07:15:00|2489.5|2483.5|2488.8|2482.8|2490|2484|2488.8|2482.8|20
1675927200000|2023-02-09 07:20:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2487.8|2481.8|30
1675927500000|2023-02-09 07:25:00|2489.3|2483.3|2487.8|2481.8|2489.3|2483.3|2487.3|2481.3|27
1675927800000|2023-02-09 07:30:00|2487.5|2481.5|2489.5|2483.5|2489.8|2483.8|2487.5|2481.5|44
1675928100000|2023-02-09 07:35:00|2489.3|2483.3|2489.5|2483.5|2491.8|2485.8|2489|2483|39
1675928400000|2023-02-09 07:40:00|2489.3|2483.3|2488.5|2482.5|2490.3|2484.3|2488|2482|39
1675928700000|2023-02-09 07:45:00|2488.8|2482.8|2492|2486|2492.3|2486.3|2488.8|2482.8|31
1675929000000|2023-02-09 07:50:00|2492.3|2486.3|2493.8|2487.8|2495.3|2489.3|2491.3|2485.3|58
1675929300000|2023-02-09 07:55:00|2493.5|2487.5|2490|2484|2496|2490|2489.5|2483.5|58
1675929600000|2023-02-09 08:00:00|2489.5|2483.5|2488.8|2482.8|2493.4|2487.4|2487.5|2481.5|123
1675929900000|2023-02-09 08:05:00|2489|2483|2484.3|2478.3|2489.3|2483.3|2484|2478|67
1675930200000|2023-02-09 08:10:00|2484.5|2478.5|2493.6|2487.6|2498|2492|2484.5|2478.5|77
1675930500000|2023-02-09 08:15:00|2493.9|2487.9|2495.8|2489.8|2495.8|2489.8|2491.3|2485.3|59
1675930800000|2023-02-09 08:20:00|2495.5|2489.5|2490.3|2484.3|2498.8|2492.8|2490|2484|79
1675931100000|2023-02-09 08:25:00|2490.5|2484.5|2489|2483|2491.3|2485.3|2487.5|2481.5|91
1675931400000|2023-02-09 08:30:00|2488.5|2482.5|2493|2487|2494.3|2488.3|2487.8|2481.8|77
1675931700000|2023-02-09 08:35:00|2493.3|2487.3|2493.8|2487.8|2496|2490|2491.5|2485.5|49
1675932000000|2023-02-09 08:40:00|2493|2487|2490.8|2484.8|2493.3|2487.3|2490|2484|48
1675932300000|2023-02-09 08:45:00|2491|2485|2490.8|2484.8|2493.5|2487.5|2490.5|2484.5|43
1675932600000|2023-02-09 08:50:00|2491|2485|2491.3|2485.3|2492|2486|2489.3|2483.3|31
1675932900000|2023-02-09 08:55:00|2490.8|2484.8|2490.8|2484.8|2492.8|2486.8|2489.3|2483.3|36
1675933200000|2023-02-09 09:00:00|2490.5|2484.5|2484.8|2478.8|2490.5|2484.5|2484.5|2478.5|92
1675933500000|2023-02-09 09:05:00|2484.5|2478.5|2479.3|2473.3|2485.8|2479.8|2478.3|2472.3|98
1675933800000|2023-02-09 09:10:00|2479|2473|2475.8|2469.8|2479.3|2473.3|2475.8|2469.8|44
1675934100000|2023-02-09 09:15:00|2475.5|2469.5|2474.8|2468.8|2478.3|2472.3|2471|2465|74
1675934400000|2023-02-09 09:20:00|2474.5|2468.5|2473.8|2467.8|2475.5|2469.5|2470.3|2464.3|70
1675934700000|2023-02-09 09:25:00|2473.5|2467.5|2472|2466|2473.5|2467.5|2470|2464|42
1675935000000|2023-02-09 09:30:00|2471.8|2465.8|2471|2465|2473.5|2467.5|2469.3|2463.3|51
1675935300000|2023-02-09 09:35:00|2470.8|2464.8|2469|2463|2471|2465|2467.5|2461.5|61
1675935600000|2023-02-09 09:40:00|2469.3|2463.3|2473|2467|2473|2467|2469.3|2463.3|32
1675935900000|2023-02-09 09:45:00|2473.3|2467.3|2473.8|2467.8|2475.8|2469.8|2472.3|2466.3|42
1675936200000|2023-02-09 09:50:00|2474|2468|2474.5|2468.5|2475.8|2469.8|2473.5|2467.5|53
1675936500000|2023-02-09 09:55:00|2474.8|2468.8|2475.8|2469.8|2476.3|2470.3|2473.8|2467.8|45
1675936800000|2023-02-09 10:00:00|2476|2470|2473.5|2467.5|2477|2471|2473.5|2467.5|63
1675937100000|2023-02-09 10:05:00|2473.3|2467.3|2474.3|2468.3|2475|2469|2472.3|2466.3|57
1675937400000|2023-02-09 10:10:00|2474|2468|2472|2466|2474.3|2468.3|2471|2465|57
1675937700000|2023-02-09 10:15:00|2471.8|2465.8|2468.3|2462.3|2472.5|2466.5|2466.5|2460.5|51
1675938000000|2023-02-09 10:20:00|2468|2462|2467|2461|2469.5|2463.5|2466.8|2460.8|30
1675938300000|2023-02-09 10:25:00|2466.8|2460.8|2467|2461|2468|2462|2466.3|2460.3|27
1675938600000|2023-02-09 10:30:00|2467.3|2461.3|2471.5|2465.5|2472.8|2466.8|2467.3|2461.3|68
1675938900000|2023-02-09 10:35:00|2471.3|2465.3|2468.5|2462.5|2471.3|2465.3|2466.8|2460.8|48
1675939200000|2023-02-09 10:40:00|2468.3|2462.3|2470.8|2464.8|2471.5|2465.5|2467.8|2461.8|50
1675939500000|2023-02-09 10:45:00|2470.5|2464.5|2468.3|2462.3|2471.5|2465.5|2468|2462|52
1675939800000|2023-02-09 10:50:00|2466.8|2460.8|2468.8|2462.8|2469.3|2463.3|2466.3|2460.3|58
1675940100000|2023-02-09 10:55:00|2469|2463|2471.5|2465.5|2472.5|2466.5|2469|2463|57
1675940400000|2023-02-09 11:00:00|2471.8|2465.8|2468.3|2462.3|2472.8|2466.8|2468.3|2462.3|40
1675940700000|2023-02-09 11:05:00|2468|2462|2467.5|2461.5|2468|2462|2466|2460|51
1675941000000|2023-02-09 11:10:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2465.5|2459.5|25
1675941300000|2023-02-09 11:15:00|2466.8|2460.8|2465.5|2459.5|2467.3|2461.3|2465.3|2459.3|41
1675941600000|2023-02-09 11:20:00|2465.8|2459.8|2470.5|2464.5|2470.5|2464.5|2465.3|2459.3|36
1675941900000|2023-02-09 11:25:00|2470.8|2464.8|2469.3|2463.3|2472|2466|2469.3|2463.3|41
1675942200000|2023-02-09 11:30:00|2469.5|2463.5|2470.8|2464.8|2471|2465|2467.5|2461.5|41
1675942500000|2023-02-09 11:35:00|2470.5|2464.5|2470|2464|2472.3|2466.3|2469.8|2463.8|41
1675942800000|2023-02-09 11:40:00|2469.8|2463.8|2467|2461|2470|2464|2465.8|2459.8|46
1675943100000|2023-02-09 11:45:00|2466.8|2460.8|2469.5|2463.5|2469.5|2463.5|2465.5|2459.5|45
1675943400000|2023-02-09 11:50:00|2469.8|2463.8|2473|2467|2474|2468|2469.8|2463.8|81
1675943700000|2023-02-09 11:55:00|2473.3|2467.3|2470.8|2464.8|2475.5|2469.5|2469.5|2463.5|67
1675944000000|2023-02-09 12:00:00|2470.5|2464.5|2471.5|2465.5|2472.3|2466.3|2470.3|2464.3|61
1675944300000|2023-02-09 12:05:00|2471.3|2465.3|2472.8|2466.8|2476.3|2470.3|2470.5|2464.5|36
1675944600000|2023-02-09 12:10:00|2472.5|2466.5|2469.8|2463.8|2473.3|2467.3|2468.5|2462.5|50
1675944900000|2023-02-09 12:15:00|2470|2464|2469|2463|2470|2464|2468|2462|40
1675945200000|2023-02-09 12:20:00|2469.3|2463.3|2467.8|2461.8|2469.5|2463.5|2467|2461|38
1675945500000|2023-02-09 12:25:00|2467.5|2461.5|2469.3|2463.3|2470.5|2464.5|2467|2461|51
1675945800000|2023-02-09 12:30:00|2469.5|2463.5|2468|2462|2471.3|2465.3|2467|2461|81
1675946100000|2023-02-09 12:35:00|2467.8|2461.8|2470.3|2464.3|2471|2465|2467.8|2461.8|85
1675946400000|2023-02-09 12:40:00|2470.5|2464.5|2472.8|2466.8|2473|2467|2470.3|2464.3|37
1675946700000|2023-02-09 12:45:00|2473|2467|2469.5|2463.5|2476|2470|2469.3|2463.3|69
1675947000000|2023-02-09 12:50:00|2470|2464|2472.8|2466.8|2472.8|2466.8|2469|2463|50
1675947300000|2023-02-09 12:55:00|2473|2467|2467.3|2461.3|2473.8|2467.8|2462.8|2456.8|134
1675947600000|2023-02-09 13:00:00|2467.5|2461.5|2473.5|2467.5|2474.5|2468.5|2467.5|2461.5|210
1675947900000|2023-02-09 13:05:00|2473.8|2467.8|2472.3|2466.3|2474.3|2468.3|2471.5|2465.5|49
1675948200000|2023-02-09 13:10:00|2472.5|2466.5|2472.8|2466.8|2475.3|2469.3|2470|2464|96
1675948500000|2023-02-09 13:15:00|2473|2467|2471.5|2465.5|2474.3|2468.3|2469.3|2463.3|92
1675948800000|2023-02-09 13:20:00|2471.3|2465.3|2474.8|2468.8|2476|2470|2470.8|2464.8|84
1675949100000|2023-02-09 13:25:00|2475|2469|2475.8|2469.8|2476.5|2470.5|2474|2468|54
1675949400000|2023-02-09 13:30:00|2476|2470|2477.8|2471.8|2479.8|2473.8|2475.3|2469.3|114
1675949700000|2023-02-09 13:35:00|2478|2472|2486.3|2480.3|2487.3|2481.3|2478|2472|96
1675950000000|2023-02-09 13:40:00|2486|2480|2490.6|2484.6|2495.8|2489.8|2484.8|2478.8|83
1675950300000|2023-02-09 13:45:00|2490.4|2484.4|2488.3|2482.3|2491.3|2485.3|2485.8|2479.8|108
1675950600000|2023-02-09 13:50:00|2488|2482|2491.8|2485.8|2494|2488|2486.5|2480.5|132
1675950900000|2023-02-09 13:55:00|2492.3|2486.3|2493.5|2487.5|2495.5|2489.5|2488.8|2482.8|130
1675951200000|2023-02-09 14:00:00|2493.8|2487.8|2494.8|2488.8|2497.3|2491.3|2490|2484|130
1675951500000|2023-02-09 14:05:00|2495.3|2489.3|2495.8|2489.8|2497.5|2491.5|2492.3|2486.3|109
1675951800000|2023-02-09 14:10:00|2495.5|2489.5|2496.3|2490.3|2497.8|2491.8|2494.5|2488.5|94
1675952100000|2023-02-09 14:15:00|2496.5|2490.5|2499.8|2493.8|2501.5|2495.5|2496.5|2490.5|98
1675952400000|2023-02-09 14:20:00|2499.5|2493.5|2499.3|2493.3|2501.3|2495.3|2498.3|2492.3|60
1675952700000|2023-02-09 14:25:00|2499|2493|2500.8|2494.8|2501.8|2495.8|2498.3|2492.3|67
1675953000000|2023-02-09 14:30:00|2500.5|2494.5|2492.8|2486.8|2500.8|2494.8|2492.3|2486.3|164
1675953300000|2023-02-09 14:35:00|2492.5|2486.5|2490.8|2484.8|2494.8|2488.8|2490.5|2484.5|127
1675953600000|2023-02-09 14:40:00|2491|2485|2492.5|2486.5|2493|2487|2486.8|2480.8|131
1675953900000|2023-02-09 14:45:00|2492.8|2486.8|2495.5|2489.5|2497.8|2491.8|2490.3|2484.3|167
1675954200000|2023-02-09 14:50:00|2495.3|2489.3|2490.5|2484.5|2495.8|2489.8|2488.5|2482.5|146
1675954500000|2023-02-09 14:55:00|2490.3|2484.3|2488.3|2482.3|2492.8|2486.8|2486.8|2480.8|124
1675954800000|2023-02-09 15:00:00|2488.8|2482.8|2491.8|2485.8|2492.8|2486.8|2488.5|2482.5|103
1675955100000|2023-02-09 15:05:00|2491.3|2485.3|2495.5|2489.5|2496.5|2490.5|2491|2485|113
1675955400000|2023-02-09 15:10:00|2495.3|2489.3|2494|2488|2496.3|2490.3|2492.3|2486.3|122
1675955700000|2023-02-09 15:15:00|2494.3|2488.3|2495|2489|2497.5|2491.5|2494.3|2488.3|106
1675956000000|2023-02-09 15:20:00|2494.8|2488.8|2492.5|2486.5|2496.8|2490.8|2492.3|2486.3|93
1675956300000|2023-02-09 15:25:00|2492.8|2486.8|2489|2483|2492.8|2486.8|2488.8|2482.8|118
1675956600000|2023-02-09 15:30:00|2489.3|2483.3|2482.8|2476.8|2489.3|2483.3|2482.8|2476.8|107
1675956900000|2023-02-09 15:35:00|2482.5|2476.5|2483.3|2477.3|2485.5|2479.5|2482.5|2476.5|64
1675957200000|2023-02-09 15:40:00|2483|2477|2481.3|2475.3|2483|2477|2481.3|2475.3|108
1675957500000|2023-02-09 15:45:00|2481|2475|2483.3|2477.3|2483.3|2477.3|2481|2475|54
1675957800000|2023-02-09 15:50:00|2484|2478|2486.3|2480.3|2486.3|2480.3|2483.3|2477.3|91
1675958100000|2023-02-09 15:55:00|2486|2480|2490.8|2484.8|2491|2485|2484.3|2478.3|92
1675958400000|2023-02-09 16:00:00|2491|2485|2490.3|2484.3|2494|2488|2486|2480|126
1675958700000|2023-02-09 16:05:00|2490|2484|2489.3|2483.3|2491.3|2485.3|2486|2480|135
1675959000000|2023-02-09 16:10:00|2489|2483|2491.3|2485.3|2491.3|2485.3|2488.5|2482.5|119
1675959300000|2023-02-09 16:15:00|2491|2485|2492.3|2486.3|2494.8|2488.8|2490.5|2484.5|98
1675959600000|2023-02-09 16:20:00|2492.5|2486.5|2497.8|2491.8|2497.8|2491.8|2489.8|2483.8|84
1675959900000|2023-02-09 16:25:00|2497.5|2491.5|2501.8|2495.8|2506.5|2500.5|2496.8|2490.8|99
1675960200000|2023-02-09 16:30:00|2501.5|2495.5|2502.3|2496.3|2505|2499|2499|2493|145
1675960500000|2023-02-09 16:35:00|2502.5|2496.5|2505.5|2499.5|2506.8|2500.8|2502|2496|70
1675960800000|2023-02-09 16:40:00|2506|2500|2507.3|2501.3|2509|2503|2503.8|2497.8|100
1675961100000|2023-02-09 16:45:00|2507.5|2501.5|2505.3|2499.3|2508.5|2502.5|2505|2499|68
1675961400000|2023-02-09 16:50:00|2505.5|2499.5|2507.5|2501.5|2507.8|2501.8|2505.5|2499.5|39
1675961700000|2023-02-09 16:55:00|2507.3|2501.3|2504|2498|2507.3|2501.3|2502.3|2496.3|87
1675962000000|2023-02-09 17:00:00|2503.8|2497.8|2505|2499|2505.5|2499.5|2501.3|2495.3|69
1675962300000|2023-02-09 17:05:00|2504.8|2498.8|2508|2502|2508.8|2502.8|2504.8|2498.8|45
1675962600000|2023-02-09 17:10:00|2508.3|2502.3|2509.5|2503.5|2509.8|2503.8|2508|2502|52
1675962900000|2023-02-09 17:15:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509|2503|46
1675963200000|2023-02-09 17:20:00|2510.3|2504.3|2515|2509|2516.3|2510.3|2510|2504|78
1675963500000|2023-02-09 17:25:00|2515.3|2509.3|2511.8|2505.8|2516.5|2510.5|2511.3|2505.3|97
1675963800000|2023-02-09 17:30:00|2512|2506|2507.3|2501.3|2512|2506|2507.3|2501.3|59
1675964100000|2023-02-09 17:35:00|2506.8|2500.8|2506.8|2500.8|2509|2503|2506.5|2500.5|59
1675964400000|2023-02-09 17:40:00|2506.3|2500.3|2506.8|2500.8|2507.3|2501.3|2505.3|2499.3|54
1675964700000|2023-02-09 17:45:00|2507|2501|2510.5|2504.5|2511.5|2505.5|2506.3|2500.3|45
1675965000000|2023-02-09 17:50:00|2510.8|2504.8|2513.3|2507.3|2513.5|2507.5|2510.5|2504.5|47
1675965300000|2023-02-09 17:55:00|2513|2507|2512.3|2506.3|2514.3|2508.3|2511.3|2505.3|53
1675965600000|2023-02-09 18:00:00|2512|2506|2510|2504|2512|2506|2508|2502|104
1675965900000|2023-02-09 18:05:00|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.8|2502.8|68
1675966200000|2023-02-09 18:10:00|2508.5|2502.5|2510.3|2504.3|2511|2505|2508|2502|24
1675966500000|2023-02-09 18:15:00|2510|2504|2508.5|2502.5|2512|2506|2508|2502|73
1675966800000|2023-02-09 18:20:00|2508.3|2502.3|2508|2502|2508.8|2502.8|2508|2502|40
1675967100000|2023-02-09 18:25:00|2507.5|2501.5|2505.3|2499.3|2507.5|2501.5|2504.8|2498.8|35
1675967400000|2023-02-09 18:30:00|2505.5|2499.5|2510.8|2504.8|2511.1|2505.1|2505.5|2499.5|76
1675967700000|2023-02-09 18:35:00|2511|2505|2508.5|2502.5|2511.8|2505.8|2508.5|2502.5|38
1675968000000|2023-02-09 18:40:00|2508.8|2502.8|2511|2505|2511.3|2505.3|2507.3|2501.3|51
1675968300000|2023-02-09 18:45:00|2510.8|2504.8|2510|2504|2510.8|2504.8|2509.5|2503.5|41
1675968600000|2023-02-09 18:50:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.3|2503.3|40
1675968900000|2023-02-09 18:55:00|2510.3|2504.3|2515.3|2500.3|2515.8|2504.5|2510.3|2499.8|10
1675990800000|2023-02-10 01:00:00|2501.4|2495.4|2501.4|2495.4|2503.9|2497.9|2500.6|2494.6|17
1675991100000|2023-02-10 01:05:00|2501.3|2495.3|2504.4|2498.4|2504.9|2498.9|2500.6|2494.6|57
1675991400000|2023-02-10 01:10:00|2504.6|2498.6|2504.8|2498.8|2506.4|2500.4|2503.1|2497.1|20
1675991700000|2023-02-10 01:15:00|2504.5|2498.5|2501|2495|2504.5|2498.5|2500.8|2494.8|40
1675992000000|2023-02-10 01:20:00|2500.8|2494.8|2500.8|2494.8|2503.3|2497.3|2500.8|2494.8|53
1675992300000|2023-02-10 01:25:00|2500.5|2494.5|2500.8|2494.8|2502|2496|2500.5|2494.5|33
1675992600000|2023-02-10 01:30:00|2500.5|2494.5|2495.4|2489.4|2501.5|2495.5|2495.1|2489.1|60
1675992900000|2023-02-10 01:35:00|2495.1|2489.1|2495.5|2489.5|2496.3|2490.3|2494.5|2488.5|52
1675993200000|2023-02-10 01:40:00|2495.8|2489.8|2488.8|2482.8|2496.5|2490.5|2488.8|2482.8|111
1675993500000|2023-02-10 01:45:00|2489|2483|2492.8|2486.8|2494.5|2488.5|2488.8|2482.8|96
1675993800000|2023-02-10 01:50:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2490.5|2484.5|23
1675994100000|2023-02-10 01:55:00|2492.5|2486.5|2486.5|2480.5|2492.5|2486.5|2486.3|2480.3|179
1675994400000|2023-02-10 02:00:00|2487|2481|2484.5|2478.5|2488|2482|2484|2478|46
1675994700000|2023-02-10 02:05:00|2485.5|2479.5|2485.5|2479.5|2486.3|2480.3|2484.5|2478.5|31
1675995000000|2023-02-10 02:10:00|2485.8|2479.8|2483.8|2477.8|2486.3|2480.3|2483.8|2477.8|50
1675995300000|2023-02-10 02:15:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|15
1675995600000|2023-02-10 02:20:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|9
1675995900000|2023-02-10 02:25:00|2483|2477|2482.5|2476.5|2483.5|2477.5|2482.3|2476.3|18
1675996200000|2023-02-10 02:30:00|2482.3|2476.3|2481.8|2475.8|2482.8|2476.8|2481|2475|64
1675996500000|2023-02-10 02:35:00|2482|2476|2481.3|2475.3|2483.3|2477.3|2481|2475|60
1675996800000|2023-02-10 02:40:00|2481|2475|2482.8|2476.8|2482.8|2476.8|2481|2475|48
1675997100000|2023-02-10 02:45:00|2482.3|2476.3|2480.3|2474.3|2482.5|2476.5|2480.3|2474.3|19
1675997400000|2023-02-10 02:50:00|2480|2474|2480.3|2474.3|2481|2475|2480|2474|12
1675997700000|2023-02-10 02:55:00|2481|2475|2480|2474|2481.3|2475.3|2479.8|2473.8|14
1675998000000|2023-02-10 03:00:00|2479.8|2473.8|2477.3|2471.3|2479.8|2473.8|2476.8|2470.8|50
1675998300000|2023-02-10 03:05:00|2477|2471|2476.8|2470.8|2478.3|2472.3|2476.5|2470.5|34
1675998600000|2023-02-10 03:10:00|2477|2471|2475.8|2469.8|2477.5|2471.5|2475.5|2469.5|27
1675998900000|2023-02-10 03:15:00|2476.5|2470.5|2475.8|2469.8|2477|2471|2475.8|2469.8|25
1675999200000|2023-02-10 03:20:00|2475.5|2469.5|2476.8|2470.8|2477.3|2471.3|2475.3|2469.3|22
1675999500000|2023-02-10 03:25:00|2477|2471|2479.8|2473.8|2481|2475|2477|2471|45
1675999800000|2023-02-10 03:30:00|2479.5|2473.5|2480|2474|2483.5|2477.5|2479|2473|37
1676000100000|2023-02-10 03:35:00|2479.5|2473.5|2480.5|2474.5|2480.8|2474.8|2478.8|2472.8|35
1676000400000|2023-02-10 03:40:00|2480.8|2474.8|2481.8|2475.8|2481.8|2475.8|2480.3|2474.3|21
1676000700000|2023-02-10 03:45:00|2481.3|2475.3|2480.8|2474.8|2481.5|2475.5|2480.3|2474.3|35
1676001000000|2023-02-10 03:50:00|2481|2475|2479|2473|2481|2475|2478.3|2472.3|32
1676001300000|2023-02-10 03:55:00|2479.5|2473.5|2483|2477|2483.3|2477.3|2479.3|2473.3|41
1676001600000|2023-02-10 04:00:00|2482.8|2476.8|2480.5|2474.5|2482.8|2476.8|2480.3|2474.3|20
1676001900000|2023-02-10 04:05:00|2480|2474|2479.3|2473.3|2480|2474|2478.8|2472.8|8
1676002200000|2023-02-10 04:10:00|2479|2473|2482.5|2476.5|2482.5|2476.5|2478.8|2472.8|40
1676002500000|2023-02-10 04:15:00|2482.3|2476.3|2479.3|2473.3|2482.3|2476.3|2478.5|2472.5|46
1676002800000|2023-02-10 04:20:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|28
1676003100000|2023-02-10 04:25:00|2479|2473|2477.3|2471.3|2480|2474|2476.8|2470.8|14
1676003400000|2023-02-10 04:30:00|2477|2471|2476.5|2470.5|2477.3|2471.3|2475.5|2469.5|28
1676003700000|2023-02-10 04:35:00|2476.8|2470.8|2477.5|2471.5|2479|2473|2476.5|2470.5|28
1676004000000|2023-02-10 04:40:00|2477.3|2471.3|2477|2471|2478|2472|2476.8|2470.8|16
1676004300000|2023-02-10 04:45:00|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|20
1676004600000|2023-02-10 04:50:00|2476.8|2470.8|2476.3|2470.3|2477|2471|2476|2470|17
1676004900000|2023-02-10 04:55:00|2476|2470|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|26
1676005200000|2023-02-10 05:00:00|2476|2470|2477|2471|2477|2471|2475.3|2469.3|31
1676005500000|2023-02-10 05:05:00|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|26
1676005800000|2023-02-10 05:10:00|2477.3|2471.3|2478|2472|2478|2472|2476.8|2470.8|45
1676006100000|2023-02-10 05:15:00|2477.8|2471.8|2478|2472|2478|2472|2477.3|2471.3|22
1676006400000|2023-02-10 05:20:00|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|6
1676006700000|2023-02-10 05:25:00|2477.8|2471.8|2476.8|2470.8|2477.8|2471.8|2476.3|2470.3|7
1676007000000|2023-02-10 05:30:00|2477|2471|2476|2470|2477|2471|2474.3|2468.3|87
1676007300000|2023-02-10 05:35:00|2475.8|2469.8|2476.5|2470.5|2476.8|2470.8|2474.8|2468.8|35
1676007600000|2023-02-10 05:40:00|2476.8|2470.8|2474.3|2468.3|2477.3|2471.3|2474.3|2468.3|21
1676007900000|2023-02-10 05:45:00|2474|2468|2477.3|2471.3|2477.3|2471.3|2474|2468|64
1676008200000|2023-02-10 05:50:00|2478|2472|2479.8|2473.8|2480|2474|2477.5|2471.5|38
1676008500000|2023-02-10 05:55:00|2479.5|2473.5|2482.5|2476.5|2482.5|2476.5|2479.5|2473.5|30
1676008800000|2023-02-10 06:00:00|2482.3|2476.3|2483.3|2477.3|2483.5|2477.5|2482.3|2476.3|23
1676009100000|2023-02-10 06:05:00|2483|2477|2486|2480|2486|2480|2482.5|2476.5|45
1676009400000|2023-02-10 06:10:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|45
1676009700000|2023-02-10 06:15:00|2486.8|2480.8|2484.8|2478.8|2487.3|2481.3|2484.8|2478.8|48
1676010000000|2023-02-10 06:20:00|2485|2479|2484|2478|2485.3|2479.3|2484|2478|35
1676010300000|2023-02-10 06:25:00|2484.5|2478.5|2486.3|2480.3|2486.3|2480.3|2484.5|2478.5|29
1676010600000|2023-02-10 06:30:00|2486|2480|2483.8|2477.8|2486.3|2480.3|2483|2477|46
1676010900000|2023-02-10 06:35:00|2484|2478|2485.5|2479.5|2485.8|2479.8|2484|2478|42
1676011200000|2023-02-10 06:40:00|2485.3|2479.3|2485.8|2479.8|2486.8|2480.8|2484.8|2478.8|35
1676011500000|2023-02-10 06:45:00|2485.5|2479.5|2485.5|2479.5|2486.5|2480.5|2485|2479|16
1676011800000|2023-02-10 06:50:00|2485.8|2479.8|2482.3|2476.3|2486.3|2480.3|2481.5|2475.5|22
1676012100000|2023-02-10 06:55:00|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2481|2475|32
1676012400000|2023-02-10 07:00:00|2482.8|2476.8|2485|2479|2485.5|2479.5|2482|2476|30
1676012700000|2023-02-10 07:05:00|2485.5|2479.5|2487.8|2481.8|2489.5|2483.5|2485.5|2479.5|18
1676013000000|2023-02-10 07:10:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2486.3|2480.3|42
1676013300000|2023-02-10 07:15:00|2485.5|2479.5|2481.5|2475.5|2485.5|2479.5|2480.5|2474.5|112
1676013600000|2023-02-10 07:20:00|2481.8|2475.8|2484.8|2478.8|2485.3|2479.3|2481.5|2475.5|69
1676013900000|2023-02-10 07:25:00|2484.5|2478.5|2484.8|2478.8|2486|2480|2484.5|2478.5|92
1676014200000|2023-02-10 07:30:00|2485|2479|2487.8|2481.8|2489|2483|2483.5|2477.5|69
1676014500000|2023-02-10 07:35:00|2487.5|2481.5|2485|2479|2487.5|2481.5|2484|2478|31
1676014800000|2023-02-10 07:40:00|2485.3|2479.3|2486.4|2480.4|2486.5|2480.5|2483.5|2477.5|33
1676015100000|2023-02-10 07:45:00|2486.8|2480.8|2486.8|2480.8|2488|2482|2486|2480|38
1676015400000|2023-02-10 07:50:00|2487|2481|2485.3|2479.3|2487|2481|2484.5|2478.5|33
1676015700000|2023-02-10 07:55:00|2485.5|2479.5|2485|2479|2486|2480|2484.3|2478.3|53
1676016000000|2023-02-10 08:00:00|2484.8|2478.8|2483|2477|2488.5|2482.5|2481.8|2475.8|131
1676016300000|2023-02-10 08:05:00|2482.8|2476.8|2482.3|2476.3|2486.3|2480.3|2481|2475|116
1676016600000|2023-02-10 08:10:00|2482.5|2476.5|2488.8|2482.8|2489|2483|2482.5|2476.5|93
1676016900000|2023-02-10 08:15:00|2488.5|2482.5|2489.8|2483.8|2492.5|2486.5|2487.5|2481.5|68
1676017200000|2023-02-10 08:20:00|2490.3|2484.3|2490.3|2484.3|2491.3|2485.3|2488.8|2482.8|41
1676017500000|2023-02-10 08:25:00|2490.8|2484.8|2495.5|2489.5|2496.3|2490.3|2490.8|2484.8|83
1676017800000|2023-02-10 08:30:00|2495.3|2489.3|2491|2485|2495.8|2489.8|2489.6|2483.6|70
1676018100000|2023-02-10 08:35:00|2491.3|2485.3|2484.8|2478.8|2493.3|2487.3|2484.5|2478.5|82
1676018400000|2023-02-10 08:40:00|2484.5|2478.5|2488.3|2482.3|2488.3|2482.3|2483.5|2477.5|59
1676018700000|2023-02-10 08:45:00|2488.5|2482.5|2484.3|2478.3|2488.5|2482.5|2484.3|2478.3|57
1676019000000|2023-02-10 08:50:00|2484.5|2478.5|2483.8|2477.8|2486|2480|2483.5|2477.5|54
1676019300000|2023-02-10 08:55:00|2484|2478|2483.3|2477.3|2485|2479|2482|2476|45
1676019600000|2023-02-10 09:00:00|2483.5|2477.5|2485|2479|2488|2482|2482.5|2476.5|103
1676019900000|2023-02-10 09:05:00|2485.3|2479.3|2481.8|2475.8|2487.8|2481.8|2481|2475|52
1676020200000|2023-02-10 09:10:00|2481.5|2475.5|2479.8|2473.8|2482.3|2476.3|2479.5|2473.5|43
1676020500000|2023-02-10 09:15:00|2479.5|2473.5|2478.8|2472.8|2480.5|2474.5|2477|2471|107
1676020800000|2023-02-10 09:20:00|2479|2473|2485.5|2479.5|2485.8|2479.8|2479|2473|77
1676021100000|2023-02-10 09:25:00|2485.8|2479.8|2482|2476|2485.8|2479.8|2480|2474|57
1676021400000|2023-02-10 09:30:00|2481.8|2475.8|2481.8|2475.8|2484.3|2478.3|2481.8|2475.8|59
1676021700000|2023-02-10 09:35:00|2482|2476|2476.8|2470.8|2483.3|2477.3|2476.3|2470.3|81
1676022000000|2023-02-10 09:40:00|2477.5|2471.5|2476|2470|2479.8|2473.8|2475.5|2469.5|63
1676022300000|2023-02-10 09:45:00|2476.3|2470.3|2473.8|2467.8|2478.3|2472.3|2473.3|2467.3|63
1676022600000|2023-02-10 09:50:00|2474|2468|2474.5|2468.5|2475.5|2469.5|2474|2468|37
1676022900000|2023-02-10 09:55:00|2474.3|2468.3|2474.3|2468.3|2475|2469|2472.3|2466.3|48
1676023200000|2023-02-10 10:00:00|2474.8|2468.8|2471.8|2465.8|2475.3|2469.3|2471.3|2465.3|52
1676023500000|2023-02-10 10:05:00|2471.5|2465.5|2470.8|2464.8|2471.8|2465.8|2469.5|2463.5|58
1676023800000|2023-02-10 10:10:00|2470.5|2464.5|2469.3|2463.3|2471|2465|2469|2463|54
1676024100000|2023-02-10 10:15:00|2469.5|2463.5|2470.5|2464.5|2471.3|2465.3|2469.5|2463.5|43
1676024400000|2023-02-10 10:20:00|2470.8|2464.8|2473.8|2467.8|2474.5|2468.5|2470.8|2464.8|36
1676024700000|2023-02-10 10:25:00|2474|2468|2475.8|2469.8|2475.8|2469.8|2473|2467|32
1676025000000|2023-02-10 10:30:00|2475.5|2469.5|2476.5|2470.5|2476.8|2470.8|2474.5|2468.5|23
1676025300000|2023-02-10 10:35:00|2476.8|2470.8|2478.3|2472.3|2479.3|2473.3|2476.5|2470.5|37
1676025600000|2023-02-10 10:40:00|2478.8|2472.8|2480.3|2474.3|2480.8|2474.8|2478.5|2472.5|40
1676025900000|2023-02-10 10:45:00|2480.5|2474.5|2481.5|2475.5|2482.3|2476.3|2479.5|2473.5|46
1676026200000|2023-02-10 10:50:00|2481.3|2475.3|2479.5|2473.5|2481.8|2475.8|2479.5|2473.5|30
1676026500000|2023-02-10 10:55:00|2479.8|2473.8|2477.5|2471.5|2482.3|2476.3|2477.5|2471.5|40
1676026800000|2023-02-10 11:00:00|2477.8|2471.8|2479.5|2473.5|2480|2474|2476.3|2470.3|57
1676027100000|2023-02-10 11:05:00|2480|2474|2479.8|2473.8|2482|2476|2479.5|2473.5|60
1676027400000|2023-02-10 11:10:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2477.3|2471.3|37
1676027700000|2023-02-10 11:15:00|2478.5|2472.5|2477.8|2471.8|2478.8|2472.8|2477.3|2471.3|34
1676028000000|2023-02-10 11:20:00|2477.3|2471.3|2476.8|2470.8|2478|2472|2476.8|2470.8|18
1676028300000|2023-02-10 11:25:00|2477|2471|2476|2470|2478.8|2472.8|2476|2470|40
1676028600000|2023-02-10 11:30:00|2475.8|2469.8|2477|2471|2479|2473|2475.8|2469.8|28
1676028900000|2023-02-10 11:35:00|2476.8|2470.8|2478.3|2472.3|2479.3|2473.3|2476|2470|24
1676029200000|2023-02-10 11:40:00|2478.5|2472.5|2477|2471|2479.3|2473.3|2476.8|2470.8|23
1676029500000|2023-02-10 11:45:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476|2470|23
1676029800000|2023-02-10 11:50:00|2476.3|2470.3|2475.8|2469.8|2476.5|2470.5|2474|2468|37
1676030100000|2023-02-10 11:55:00|2475.3|2469.3|2475|2469|2475.5|2469.5|2474|2468|48
1676030400000|2023-02-10 12:00:00|2475.3|2469.3|2475.8|2469.8|2476.3|2470.3|2475.3|2469.3|15
1676030700000|2023-02-10 12:05:00|2476|2470|2475.3|2469.3|2476.8|2470.8|2475|2469|29
1676031000000|2023-02-10 12:10:00|2475.5|2469.5|2475|2469|2475.5|2469.5|2474.3|2468.3|22
1676031300000|2023-02-10 12:15:00|2474.8|2468.8|2476.3|2470.3|2476.8|2470.8|2474.5|2468.5|31
1676031600000|2023-02-10 12:20:00|2476.5|2470.5|2480.3|2474.3|2481.5|2475.5|2476.3|2470.3|51
1676031900000|2023-02-10 12:25:00|2480|2474|2478.8|2472.8|2480|2474|2477.8|2471.8|33
1676032200000|2023-02-10 12:30:00|2478.5|2472.5|2476.5|2470.5|2479|2473|2476.3|2470.3|58
1676032500000|2023-02-10 12:35:00|2476.3|2470.3|2475|2469|2476.8|2470.8|2474.5|2468.5|60
1676032800000|2023-02-10 12:40:00|2475.3|2469.3|2475|2469|2476.5|2470.5|2474.8|2468.8|35
1676033100000|2023-02-10 12:45:00|2474.8|2468.8|2476.3|2470.3|2476.8|2470.8|2474.8|2468.8|62
1676033400000|2023-02-10 12:50:00|2476|2470|2472|2466|2476.3|2470.3|2471|2465|76
1676033700000|2023-02-10 12:55:00|2471.8|2465.8|2471.3|2465.3|2473.3|2467.3|2469.5|2463.5|88
1676034000000|2023-02-10 13:00:00|2471|2465|2469.5|2463.5|2472|2466|2467.6|2461.6|141
1676034300000|2023-02-10 13:05:00|2469.8|2463.8|2467.8|2461.8|2469.8|2463.8|2467|2461|74
1676034600000|2023-02-10 13:10:00|2467.5|2461.5|2458.5|2452.5|2468|2462|2451.5|2445.5|150
1676034900000|2023-02-10 13:15:00|2458.4|2452.4|2463.3|2457.3|2463.3|2457.3|2457.8|2451.8|99
1676035200000|2023-02-10 13:20:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2459.3|2453.3|52
1676035500000|2023-02-10 13:25:00|2464.8|2458.8|2465.3|2459.3|2468.5|2462.5|2463.5|2457.5|80
1676035800000|2023-02-10 13:30:00|2465|2459|2467.8|2461.8|2467.8|2461.8|2464.5|2458.5|100
1676036100000|2023-02-10 13:35:00|2468|2462|2470|2464|2470|2464|2466.8|2460.8|78
1676036400000|2023-02-10 13:40:00|2469.8|2463.8|2468.8|2462.8|2471.5|2465.5|2468.3|2462.3|80
1676036700000|2023-02-10 13:45:00|2469|2463|2471.3|2465.3|2471.5|2465.5|2467.5|2461.5|56
1676037000000|2023-02-10 13:50:00|2471|2465|2471.3|2465.3|2474.8|2468.8|2470|2464|109
1676037300000|2023-02-10 13:55:00|2471|2465|2471.3|2465.3|2473.3|2467.3|2468.8|2462.8|78
1676037600000|2023-02-10 14:00:00|2471.5|2465.5|2470|2464|2472.5|2466.5|2469.8|2463.8|53
1676037900000|2023-02-10 14:05:00|2469.8|2463.8|2469|2463|2470.8|2464.8|2466.5|2460.5|85
1676038200000|2023-02-10 14:10:00|2469.3|2463.3|2463.5|2457.5|2469.8|2463.8|2462.8|2456.8|85
1676038500000|2023-02-10 14:15:00|2463.3|2457.3|2463.8|2457.8|2465.8|2459.8|2462.8|2456.8|75
1676038800000|2023-02-10 14:20:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2461.8|2455.8|57
1676039100000|2023-02-10 14:25:00|2462.8|2456.8|2464.3|2458.3|2465|2459|2462|2456|52
1676039400000|2023-02-10 14:30:00|2464.5|2458.5|2470|2464|2470|2464|2464.5|2458.5|118
1676039700000|2023-02-10 14:35:00|2469.8|2463.8|2467|2461|2470.8|2464.8|2467|2461|86
1676040000000|2023-02-10 14:40:00|2466.8|2460.8|2464.8|2458.8|2466.8|2460.8|2463.3|2457.3|70
1676040300000|2023-02-10 14:45:00|2465|2459|2470.5|2464.5|2470.8|2464.8|2463.5|2457.5|115
1676040600000|2023-02-10 14:50:00|2470.8|2464.8|2466.5|2460.5|2470.8|2464.8|2466|2460|99
1676040900000|2023-02-10 14:55:00|2466.3|2460.3|2467|2461|2467.5|2461.5|2465|2459|84
1676041200000|2023-02-10 15:00:00|2466.8|2460.8|2466.3|2460.3|2467.8|2461.8|2464|2458|107
1676041500000|2023-02-10 15:05:00|2466.5|2460.5|2468.8|2462.8|2469.8|2463.8|2466|2460|141
1676041800000|2023-02-10 15:10:00|2469|2463|2468.3|2462.3|2471.5|2465.5|2466|2460|126
1676042100000|2023-02-10 15:15:00|2468.5|2462.5|2470.8|2464.8|2474.3|2468.3|2468|2462|142
1676042400000|2023-02-10 15:20:00|2471|2465|2462.3|2456.3|2471|2465|2460|2454|103
1676042700000|2023-02-10 15:25:00|2462.5|2456.5|2458.3|2452.3|2462.5|2456.5|2458|2452|106
1676043000000|2023-02-10 15:30:00|2458|2452|2457|2451|2458.8|2452.8|2454|2448|108
1676043300000|2023-02-10 15:35:00|2457.3|2451.3|2451.8|2445.8|2457.5|2451.5|2451.5|2445.5|107
1676043600000|2023-02-10 15:40:00|2451.5|2445.5|2445.4|2439.4|2452.3|2446.3|2443|2437|129
1676043900000|2023-02-10 15:45:00|2445|2439|2440|2434|2445.5|2439.5|2438|2432|160
1676044200000|2023-02-10 15:50:00|2440.3|2434.3|2446|2440|2447.3|2441.3|2439|2433|121
1676044500000|2023-02-10 15:55:00|2446.3|2440.3|2436.5|2430.5|2446.3|2440.3|2435.5|2429.5|141
1676044800000|2023-02-10 16:00:00|2436|2430|2428.8|2422.8|2437|2431|2427.5|2421.5|169
1676045100000|2023-02-10 16:05:00|2428.5|2422.5|2430.8|2424.8|2435.5|2429.5|2428.5|2422.5|175
1676045400000|2023-02-10 16:10:00|2431.8|2425.8|2437.8|2431.8|2439.8|2433.8|2431.8|2425.8|125
1676045700000|2023-02-10 16:15:00|2438|2432|2453.8|2447.8|2453.8|2447.8|2438|2432|118
1676046000000|2023-02-10 16:20:00|2453.6|2447.6|2445.5|2439.5|2453.9|2447.9|2443.8|2437.8|108
1676046300000|2023-02-10 16:25:00|2445.3|2439.3|2444.5|2438.5|2450.5|2444.5|2444.3|2438.3|98
1676046600000|2023-02-10 16:30:00|2444.8|2438.8|2447.5|2441.5|2449.6|2443.6|2438.5|2432.5|165
1676046900000|2023-02-10 16:35:00|2447.3|2441.3|2451.8|2445.8|2452.8|2446.8|2447.3|2441.3|63
1676047200000|2023-02-10 16:40:00|2452|2446|2451.8|2445.8|2453.3|2447.3|2448.8|2442.8|72
1676047500000|2023-02-10 16:45:00|2452|2446|2460|2454|2460|2454|2452|2446|139
1676047800000|2023-02-10 16:50:00|2459.8|2453.8|2459.8|2453.8|2460.5|2454.5|2455|2449|121
1676048100000|2023-02-10 16:55:00|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2455.3|2449.3|84
1676048400000|2023-02-10 17:00:00|2459|2453|2454.3|2448.3|2459.8|2453.8|2454.3|2448.3|55
1676048700000|2023-02-10 17:05:00|2454|2448|2456.8|2450.8|2457.3|2451.3|2454|2448|78
1676049000000|2023-02-10 17:10:00|2456.5|2450.5|2453.8|2447.8|2457.8|2451.8|2453.3|2447.3|50
1676049300000|2023-02-10 17:15:00|2453.5|2447.5|2454|2448|2454.5|2448.5|2453.5|2447.5|47
1676049600000|2023-02-10 17:20:00|2454.3|2448.3|2456.5|2450.5|2456.5|2450.5|2454|2448|65
1676049900000|2023-02-10 17:25:00|2456.3|2450.3|2457.5|2451.5|2457.8|2451.8|2456.3|2450.3|33
1676050200000|2023-02-10 17:30:00|2457.8|2451.8|2460|2454|2461|2455|2457.8|2451.8|42
1676050500000|2023-02-10 17:35:00|2460.3|2454.3|2458.5|2452.5|2460.8|2454.8|2458.3|2452.3|67
1676050800000|2023-02-10 17:40:00|2458.8|2452.8|2460|2454|2461.8|2455.8|2458.8|2452.8|44
1676051100000|2023-02-10 17:45:00|2460.3|2454.3|2458|2452|2460.3|2454.3|2457.8|2451.8|52
1676051400000|2023-02-10 17:50:00|2457.8|2451.8|2457.5|2451.5|2458|2452|2456.8|2450.8|38
1676051700000|2023-02-10 17:55:00|2457.8|2451.8|2457.5|2451.5|2458.5|2452.5|2456.8|2450.8|24
1676052000000|2023-02-10 18:00:00|2457.3|2451.3|2458|2452|2458.5|2452.5|2457.3|2451.3|67
1676052300000|2023-02-10 18:05:00|2458.3|2452.3|2458.5|2452.5|2458.8|2452.8|2457.3|2451.3|43
1676052600000|2023-02-10 18:10:00|2458.8|2452.8|2455.5|2449.5|2458.8|2452.8|2454.8|2448.8|50
1676052900000|2023-02-10 18:15:00|2455.8|2449.8|2456.3|2450.3|2456.8|2450.8|2455|2449|41
1676053200000|2023-02-10 18:20:00|2456.5|2450.5|2455.8|2449.8|2457.3|2451.3|2455.8|2449.8|49
1676053500000|2023-02-10 18:25:00|2455.5|2449.5|2459.3|2453.3|2459.8|2453.8|2455.3|2449.3|60
1676053800000|2023-02-10 18:30:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|35
1676054100000|2023-02-10 18:35:00|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459|2453|27
1676054400000|2023-02-10 18:40:00|2459.5|2453.5|2459|2453|2459.8|2453.8|2458.8|2452.8|38
1676054700000|2023-02-10 18:45:00|2458.8|2452.8|2460|2454|2460.3|2454.3|2458.8|2452.8|16
1676055000000|2023-02-10 18:50:00|2460.3|2454.3|2458.8|2452.8|2460.8|2454.8|2458.3|2452.3|37
1676055300000|2023-02-10 18:55:00|2458.5|2452.5|2459.5|2444.5|2462|2452.5|2457.5|2444.5|18
1676250000000|2023-02-13 01:00:00|2456.3|2450.3|2454.9|2448.9|2456.3|2450.3|2453.5|2447.5|34
1676250300000|2023-02-13 01:05:00|2454.6|2448.6|2456|2450|2460|2454|2453.6|2447.6|67
1676250600000|2023-02-13 01:10:00|2455.8|2449.8|2459.1|2453.1|2461.5|2455.5|2453.3|2447.3|75
1676250900000|2023-02-13 01:15:00|2458.9|2452.9|2457.5|2451.5|2464.1|2458.1|2456.8|2450.8|100
1676251200000|2023-02-13 01:20:00|2457.3|2451.3|2455.5|2449.5|2458.8|2452.8|2455.5|2449.5|59
1676251500000|2023-02-13 01:25:00|2454.8|2448.8|2455.5|2449.5|2457.8|2451.8|2454.3|2448.3|57
1676251800000|2023-02-13 01:30:00|2455.3|2449.3|2456|2450|2457|2451|2453.3|2447.3|39
1676252100000|2023-02-13 01:35:00|2456.3|2450.3|2458.8|2452.8|2459.5|2453.5|2456|2450|29
1676252400000|2023-02-13 01:40:00|2459|2453|2462.5|2456.5|2462.5|2456.5|2456.8|2450.8|55
1676252700000|2023-02-13 01:45:00|2462.8|2456.8|2459.8|2453.8|2464.5|2458.5|2459.5|2453.5|55
1676253000000|2023-02-13 01:50:00|2459.5|2453.5|2460.5|2454.5|2460.8|2454.8|2457.3|2451.3|63
1676253300000|2023-02-13 01:55:00|2460|2454|2457.5|2451.5|2460.3|2454.3|2456.8|2450.8|35
1676253600000|2023-02-13 02:00:00|2457.3|2451.3|2460.5|2454.5|2460.5|2454.5|2457|2451|65
1676253900000|2023-02-13 02:05:00|2460.8|2454.8|2459.3|2453.3|2460.8|2454.8|2459|2453|29
1676254200000|2023-02-13 02:10:00|2459.5|2453.5|2459|2453|2460|2454|2456.5|2450.5|45
1676254500000|2023-02-13 02:15:00|2458.8|2452.8|2462.3|2456.3|2462.5|2456.5|2458.8|2452.8|34
1676254800000|2023-02-13 02:20:00|2462|2456|2461.8|2455.8|2462|2456|2460.3|2454.3|23
1676255100000|2023-02-13 02:25:00|2462|2456|2461.8|2455.8|2462.3|2456.3|2460.8|2454.8|21
1676255400000|2023-02-13 02:30:00|2462|2456|2460|2454|2462.5|2456.5|2459.5|2453.5|37
1676255700000|2023-02-13 02:35:00|2459.8|2453.8|2458|2452|2460.3|2454.3|2456.5|2450.5|38
1676256000000|2023-02-13 02:40:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2455.8|2449.8|35
1676256300000|2023-02-13 02:45:00|2458.3|2452.3|2459|2453|2460.3|2454.3|2458|2452|28
1676256600000|2023-02-13 02:50:00|2459.3|2453.3|2461.5|2455.5|2461.5|2455.5|2458.8|2452.8|33
1676256900000|2023-02-13 02:55:00|2461|2455|2458|2452|2462.3|2456.3|2458|2452|29
1676257200000|2023-02-13 03:00:00|2458.3|2452.3|2457|2451|2458.8|2452.8|2456.8|2450.8|25
1676257500000|2023-02-13 03:05:00|2457.3|2451.3|2457|2451|2458.8|2452.8|2456.8|2450.8|24
1676257800000|2023-02-13 03:10:00|2457.3|2451.3|2455.3|2449.3|2457.8|2451.8|2454.5|2448.5|30
1676258100000|2023-02-13 03:15:00|2455.5|2449.5|2454.8|2448.8|2456.3|2450.3|2454.8|2448.8|26
1676258400000|2023-02-13 03:20:00|2454.5|2448.5|2454.3|2448.3|2455.3|2449.3|2453|2447|24
1676258700000|2023-02-13 03:25:00|2455.5|2449.5|2455.5|2449.5|2456|2450|2454.8|2448.8|22
1676259000000|2023-02-13 03:30:00|2455.3|2449.3|2453.8|2447.8|2455.3|2449.3|2453.3|2447.3|17
1676259300000|2023-02-13 03:35:00|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|5
1676259600000|2023-02-13 03:40:00|2454.8|2448.8|2453.3|2447.3|2455.3|2449.3|2453.3|2447.3|20
1676259900000|2023-02-13 03:45:00|2453.5|2447.5|2454.8|2448.8|2455.5|2449.5|2453.3|2447.3|9
1676260200000|2023-02-13 03:50:00|2455|2449|2456.5|2450.5|2456.8|2450.8|2454.3|2448.3|26
1676260500000|2023-02-13 03:55:00|2456|2450|2459.3|2453.3|2459.8|2453.8|2456|2450|15
1676260800000|2023-02-13 04:00:00|2459.5|2453.5|2459|2453|2459.8|2453.8|2458.8|2452.8|13
1676261100000|2023-02-13 04:05:00|2458.8|2452.8|2458.3|2452.3|2459.3|2453.3|2458|2452|19
1676261400000|2023-02-13 04:10:00|2458|2452|2457.3|2451.3|2458.3|2452.3|2457.3|2451.3|12
1676261700000|2023-02-13 04:15:00|2457.5|2451.5|2458|2452|2458.3|2452.3|2457|2451|8
1676262000000|2023-02-13 04:20:00|2457.8|2451.8|2457|2451|2458.5|2452.5|2456.8|2450.8|18
1676262300000|2023-02-13 04:25:00|2457.3|2451.3|2458|2452|2458.3|2452.3|2457.3|2451.3|12
1676262600000|2023-02-13 04:30:00|2458.3|2452.3|2458.5|2452.5|2458.8|2452.8|2457.5|2451.5|11
1676262900000|2023-02-13 04:35:00|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458|2452|10
1676263200000|2023-02-13 04:40:00|2458|2452|2457.5|2451.5|2458|2452|2457.3|2451.3|6
1676263500000|2023-02-13 04:45:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|4
1676263800000|2023-02-13 04:50:00|2457.3|2451.3|2456.3|2450.3|2457.3|2451.3|2456.3|2450.3|7
1676264100000|2023-02-13 04:55:00|2456.5|2450.5|2457|2451|2457.3|2451.3|2456.5|2450.5|7
1676264400000|2023-02-13 05:00:00|2456.8|2450.8|2456|2450|2456.8|2450.8|2455.8|2449.8|20
1676264700000|2023-02-13 05:05:00|2455.8|2449.8|2456.5|2450.5|2457.3|2451.3|2454.3|2448.3|30
1676265000000|2023-02-13 05:10:00|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2456.5|2450.5|8
1676265300000|2023-02-13 05:15:00|2457.3|2451.3|2458|2452|2458.5|2452.5|2456.8|2450.8|19
1676265600000|2023-02-13 05:20:00|2457.8|2451.8|2459|2453|2459.8|2453.8|2457.8|2451.8|21
1676265900000|2023-02-13 05:25:00|2459.3|2453.3|2459|2453|2460.5|2454.5|2458.8|2452.8|26
1676266200000|2023-02-13 05:30:00|2459.3|2453.3|2460.3|2454.3|2461.3|2455.3|2459|2453|42
1676266500000|2023-02-13 05:35:00|2460.8|2454.8|2460.3|2454.3|2461.3|2455.3|2459.8|2453.8|64
1676266800000|2023-02-13 05:40:00|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459|2453|89
1676267100000|2023-02-13 05:45:00|2459.5|2453.5|2460.8|2454.8|2461.5|2455.5|2457.8|2451.8|97
1676267400000|2023-02-13 05:50:00|2461|2455|2459.5|2453.5|2461.3|2455.3|2458.8|2452.8|28
1676267700000|2023-02-13 05:55:00|2459.8|2453.8|2459|2453|2459.8|2453.8|2458.5|2452.5|89
1676268000000|2023-02-13 06:00:00|2458.5|2452.5|2458.8|2452.8|2459|2453|2457.8|2451.8|119
1676268300000|2023-02-13 06:05:00|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2457.8|2451.8|60
1676268600000|2023-02-13 06:10:00|2459.3|2453.3|2460|2454|2461.3|2455.3|2458.8|2452.8|107
1676268900000|2023-02-13 06:15:00|2459.8|2453.8|2460.3|2454.3|2460.5|2454.5|2459.5|2453.5|126
1676269200000|2023-02-13 06:20:00|2459.5|2453.5|2460.8|2454.8|2460.8|2454.8|2459.5|2453.5|168
1676269500000|2023-02-13 06:25:00|2461|2455|2456|2450|2461.8|2455.8|2455.3|2449.3|44
1676269800000|2023-02-13 06:30:00|2456.3|2450.3|2456.3|2450.3|2456.8|2450.8|2456|2450|11
1676270100000|2023-02-13 06:35:00|2456.8|2450.8|2456.3|2450.3|2457.3|2451.3|2455.8|2449.8|18
1676270400000|2023-02-13 06:40:00|2456.8|2450.8|2454.3|2448.3|2456.8|2450.8|2454.3|2448.3|32
1676270700000|2023-02-13 06:45:00|2454.5|2448.5|2456.5|2450.5|2456.8|2450.8|2454.5|2448.5|22
1676271000000|2023-02-13 06:50:00|2456.3|2450.3|2452|2446|2456.3|2450.3|2451.8|2445.8|22
1676271300000|2023-02-13 06:55:00|2452.5|2446.5|2453.3|2447.3|2455|2449|2451.8|2445.8|41
1676271600000|2023-02-13 07:00:00|2452.8|2446.8|2455.8|2449.8|2455.8|2449.8|2452.5|2446.5|40
1676271900000|2023-02-13 07:05:00|2455.5|2449.5|2455|2449|2456.5|2450.5|2455|2449|19
1676272200000|2023-02-13 07:10:00|2455.3|2449.3|2455.3|2449.3|2456.5|2450.5|2454|2448|38
1676272500000|2023-02-13 07:15:00|2455.5|2449.5|2455.8|2449.8|2456.5|2450.5|2455.5|2449.5|15
1676272800000|2023-02-13 07:20:00|2456|2450|2456.5|2450.5|2457|2451|2455.5|2449.5|49
1676273100000|2023-02-13 07:25:00|2456.3|2450.3|2455.8|2449.8|2457.5|2451.5|2455.3|2449.3|23
1676273400000|2023-02-13 07:30:00|2455.5|2449.5|2455.3|2449.3|2456|2450|2453.3|2447.3|29
1676273700000|2023-02-13 07:35:00|2455|2449|2461.8|2455.8|2462|2456|2452.3|2446.3|41
1676274000000|2023-02-13 07:40:00|2461.5|2455.5|2459.5|2453.5|2466.3|2460.3|2458.8|2452.8|48
1676274300000|2023-02-13 07:45:00|2459.8|2453.8|2457.3|2451.3|2460|2454|2456.8|2450.8|30
1676274600000|2023-02-13 07:50:00|2457.5|2451.5|2463|2457|2463|2457|2457.5|2451.5|28
1676274900000|2023-02-13 07:55:00|2463.3|2457.3|2459.3|2453.3|2467.3|2461.3|2459.3|2453.3|48
1676275200000|2023-02-13 08:00:00|2459.5|2453.5|2457.5|2451.5|2461|2455|2449.3|2443.3|109
1676275500000|2023-02-13 08:05:00|2457.6|2451.6|2454.8|2448.8|2460.5|2454.5|2454.8|2448.8|77
1676275800000|2023-02-13 08:10:00|2455|2449|2456.5|2450.5|2457.5|2451.5|2454.5|2448.5|36
1676276100000|2023-02-13 08:15:00|2456.3|2450.3|2450.8|2444.8|2459.3|2453.3|2450.1|2444.1|55
1676276400000|2023-02-13 08:20:00|2450.5|2444.5|2446.5|2440.5|2450.5|2444.5|2446|2440|37
1676276700000|2023-02-13 08:25:00|2446.3|2440.3|2444.8|2438.8|2448.8|2442.8|2444.5|2438.5|75
1676277000000|2023-02-13 08:30:00|2444.5|2438.5|2441.8|2435.8|2444.8|2438.8|2440.6|2434.6|80
1676277300000|2023-02-13 08:35:00|2441.3|2435.3|2441.8|2435.8|2445|2439|2440.5|2434.5|61
1676277600000|2023-02-13 08:40:00|2442|2436|2443.3|2437.3|2443.8|2437.8|2441.5|2435.5|29
1676277900000|2023-02-13 08:45:00|2443.8|2437.8|2441.3|2435.3|2444|2438|2439.5|2433.5|31
1676278200000|2023-02-13 08:50:00|2441.5|2435.5|2441.8|2435.8|2443.3|2437.3|2439.5|2433.5|49
1676278500000|2023-02-13 08:55:00|2441.5|2435.5|2439.3|2433.3|2443|2437|2437|2431|52
1676278800000|2023-02-13 09:00:00|2439|2433|2428.5|2422.5|2439|2433|2428.5|2422.5|101
1676279100000|2023-02-13 09:05:00|2428.6|2422.6|2426.3|2420.3|2429.3|2423.3|2426.3|2420.3|40
1676279400000|2023-02-13 09:10:00|2426|2420|2429|2423|2429.3|2423.3|2425.3|2419.3|48
1676279700000|2023-02-13 09:15:00|2429.3|2423.3|2433.3|2427.3|2433.5|2427.5|2426.3|2420.3|79
1676280000000|2023-02-13 09:20:00|2433.5|2427.5|2430.3|2424.3|2433.5|2427.5|2428.5|2422.5|43
1676280300000|2023-02-13 09:25:00|2430.5|2424.5|2426.5|2420.5|2431.8|2425.8|2426.5|2420.5|53
1676280600000|2023-02-13 09:30:00|2426.8|2420.8|2426.3|2420.3|2428.3|2422.3|2423.8|2417.8|57
1676280900000|2023-02-13 09:35:00|2426.8|2420.8|2425.3|2419.3|2426.8|2420.8|2425.3|2419.3|36
1676281200000|2023-02-13 09:40:00|2425|2419|2424.5|2418.5|2427.5|2421.5|2424.5|2418.5|61
1676281500000|2023-02-13 09:45:00|2424.3|2418.3|2419|2413|2424.8|2418.8|2416.8|2410.8|71
1676281800000|2023-02-13 09:50:00|2418.8|2412.8|2419.3|2413.3|2421|2415|2418.5|2412.5|64
1676282100000|2023-02-13 09:55:00|2419|2413|2418.8|2412.8|2422.3|2416.3|2417.8|2411.8|71
1676282400000|2023-02-13 10:00:00|2418.5|2412.5|2417.8|2411.8|2418.8|2412.8|2417.3|2411.3|44
1676282700000|2023-02-13 10:05:00|2417.5|2411.5|2417.5|2411.5|2419.3|2413.3|2415.5|2409.5|61
1676283000000|2023-02-13 10:10:00|2417.3|2411.3|2414.5|2408.5|2417.8|2411.8|2414.3|2408.3|48
1676283300000|2023-02-13 10:15:00|2415|2409|2419.4|2413.4|2420.8|2414.8|2415|2409|73
1676283600000|2023-02-13 10:20:00|2419.1|2413.1|2419|2413|2421.8|2415.8|2418.5|2412.5|68
1676283900000|2023-02-13 10:25:00|2418.8|2412.8|2415|2409|2418.8|2412.8|2413.8|2407.8|82
1676284200000|2023-02-13 10:30:00|2414.8|2408.8|2418.8|2412.8|2419|2413|2414.5|2408.5|93
1676284500000|2023-02-13 10:35:00|2418.5|2412.5|2417|2411|2418.8|2412.8|2415.8|2409.8|62
1676284800000|2023-02-13 10:40:00|2416.8|2410.8|2415.8|2409.8|2418|2412|2415|2409|64
1676285100000|2023-02-13 10:45:00|2415.5|2409.5|2419.8|2413.8|2420.3|2414.3|2415|2409|54
1676285400000|2023-02-13 10:50:00|2420|2414|2418|2412|2420.5|2414.5|2417.3|2411.3|53
1676285700000|2023-02-13 10:55:00|2417.8|2411.8|2420.8|2414.8|2422.8|2416.8|2417.8|2411.8|69
1676286000000|2023-02-13 11:00:00|2421|2415|2419.8|2413.8|2422.8|2416.8|2419.8|2413.8|65
1676286300000|2023-02-13 11:05:00|2420|2414|2419.5|2413.5|2420.8|2414.8|2418.8|2412.8|51
1676286600000|2023-02-13 11:10:00|2419.8|2413.8|2419|2413|2420|2414|2417.3|2411.3|48
1676286900000|2023-02-13 11:15:00|2418.8|2412.8|2419|2413|2420|2414|2418|2412|43
1676287200000|2023-02-13 11:20:00|2418.8|2412.8|2419.8|2413.8|2421|2415|2418.3|2412.3|40
1676287500000|2023-02-13 11:25:00|2420|2414|2421.3|2415.3|2421.8|2415.8|2419.3|2413.3|43
1676287800000|2023-02-13 11:30:00|2421.5|2415.5|2426|2420|2426.3|2420.3|2421.5|2415.5|36
1676288100000|2023-02-13 11:35:00|2425.8|2419.8|2420.8|2414.8|2427.3|2421.3|2419.8|2413.8|59
1676288400000|2023-02-13 11:40:00|2420.3|2414.3|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|40
1676288700000|2023-02-13 11:45:00|2423.5|2417.5|2425.3|2419.3|2426|2420|2423.3|2417.3|49
1676289000000|2023-02-13 11:50:00|2425.5|2419.5|2427.8|2421.8|2430.8|2424.8|2424.8|2418.8|87
1676289300000|2023-02-13 11:55:00|2427.5|2421.5|2425.8|2419.8|2428.5|2422.5|2424.8|2418.8|87
1676289600000|2023-02-13 12:00:00|2426|2420|2426.3|2420.3|2430.5|2424.5|2425.5|2419.5|77
1676289900000|2023-02-13 12:05:00|2426|2420|2429|2423|2429.8|2423.8|2426|2420|35
1676290200000|2023-02-13 12:10:00|2428.8|2422.8|2429.5|2423.5|2430.5|2424.5|2427.3|2421.3|50
1676290500000|2023-02-13 12:15:00|2429.3|2423.3|2436|2430|2436|2430|2429|2423|85
1676290800000|2023-02-13 12:20:00|2436.3|2430.3|2435.8|2429.8|2438.3|2432.3|2434.8|2428.8|76
1676291100000|2023-02-13 12:25:00|2436|2430|2438.3|2432.3|2441|2435|2436|2430|89
1676291400000|2023-02-13 12:30:00|2438.5|2432.5|2438.5|2432.5|2443.9|2437.9|2437|2431|161
1676291700000|2023-02-13 12:35:00|2438.8|2432.8|2436.8|2430.8|2440.3|2434.3|2436.5|2430.5|80
1676292000000|2023-02-13 12:40:00|2436.5|2430.5|2434|2428|2440.3|2434.3|2433.5|2427.5|86
1676292300000|2023-02-13 12:45:00|2433.8|2427.8|2436.5|2430.5|2439.8|2433.8|2433|2427|114
1676292600000|2023-02-13 12:50:00|2436.3|2430.3|2437|2431|2441.4|2435.4|2436.3|2430.3|70
1676292900000|2023-02-13 12:55:00|2436.8|2430.8|2428.5|2422.5|2437.8|2431.8|2423|2417|190
1676293200000|2023-02-13 13:00:00|2428.3|2422.3|2432|2426|2433.4|2427.4|2426.3|2420.3|191
1676293500000|2023-02-13 13:05:00|2432.3|2426.3|2432.8|2426.8|2436.3|2430.3|2430.8|2424.8|127
1676293800000|2023-02-13 13:10:00|2432.5|2426.5|2432.3|2426.3|2434.3|2428.3|2429.8|2423.8|86
1676294100000|2023-02-13 13:15:00|2432.5|2426.5|2435.5|2429.5|2436.3|2430.3|2431.5|2425.5|118
1676294400000|2023-02-13 13:20:00|2435.3|2429.3|2437|2431|2437.3|2431.3|2431.5|2425.5|109
1676294700000|2023-02-13 13:25:00|2437.3|2431.3|2431.8|2425.8|2437.3|2431.3|2431.3|2425.3|76
1676295000000|2023-02-13 13:30:00|2432.8|2426.8|2435.5|2429.5|2435.5|2429.5|2432.3|2426.3|83
1676295300000|2023-02-13 13:35:00|2435.3|2429.3|2436.8|2430.8|2437.3|2431.3|2434.8|2428.8|38
1676295600000|2023-02-13 13:40:00|2437.3|2431.3|2433.8|2427.8|2438.8|2432.8|2433.5|2427.5|57
1676295900000|2023-02-13 13:45:00|2433.5|2427.5|2435.3|2429.3|2435.5|2429.5|2433.5|2427.5|29
1676296200000|2023-02-13 13:50:00|2435|2429|2438|2432|2440.3|2434.3|2434.8|2428.8|56
1676296500000|2023-02-13 13:55:00|2438.3|2432.3|2439.3|2433.3|2441.3|2435.3|2438.3|2432.3|40
1676296800000|2023-02-13 14:00:00|2439|2433|2435.8|2429.8|2439|2433|2434.8|2428.8|94
1676297100000|2023-02-13 14:05:00|2436|2430|2433.3|2427.3|2437.3|2431.3|2433|2427|63
1676297400000|2023-02-13 14:10:00|2433|2427|2432|2426|2433|2427|2431|2425|52
1676297700000|2023-02-13 14:15:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2429.8|2423.8|71
1676298000000|2023-02-13 14:20:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2429|2423|82
1676298300000|2023-02-13 14:25:00|2430|2424|2426.3|2420.3|2431|2425|2426.3|2420.3|45
1676298600000|2023-02-13 14:30:00|2426|2420|2423.5|2417.5|2427.3|2421.3|2423.3|2417.3|76
1676298900000|2023-02-13 14:35:00|2423.8|2417.8|2429|2423|2429|2423|2423.3|2417.3|97
1676299200000|2023-02-13 14:40:00|2429.5|2423.5|2427.5|2421.5|2430.3|2424.3|2426.5|2420.5|112
1676299500000|2023-02-13 14:45:00|2427.8|2421.8|2426|2420|2427.8|2421.8|2423.5|2417.5|76
1676299800000|2023-02-13 14:50:00|2425.8|2419.8|2428.8|2422.8|2431|2425|2425.5|2419.5|97
1676300100000|2023-02-13 14:55:00|2429|2423|2427.3|2421.3|2431|2425|2425.8|2419.8|117
1676300400000|2023-02-13 15:00:00|2427|2421|2424.8|2418.8|2427.8|2421.8|2424.3|2418.3|128
1676300700000|2023-02-13 15:05:00|2425|2419|2428|2422|2429.8|2423.8|2424.8|2418.8|114
1676301000000|2023-02-13 15:10:00|2428.3|2422.3|2427.5|2421.5|2430.8|2424.8|2426.8|2420.8|87
1676301300000|2023-02-13 15:15:00|2427.3|2421.3|2420.3|2414.3|2427.3|2421.3|2417.8|2411.8|113
1676301600000|2023-02-13 15:20:00|2420|2414|2419.5|2413.5|2421.3|2415.3|2418.3|2412.3|103
1676301900000|2023-02-13 15:25:00|2419.8|2413.8|2420.5|2414.5|2421|2415|2418.8|2412.8|106
1676302200000|2023-02-13 15:30:00|2420.8|2414.8|2423.3|2417.3|2423.5|2417.5|2418.3|2412.3|102
1676302500000|2023-02-13 15:35:00|2424|2418|2421.5|2415.5|2427.5|2421.5|2421.3|2415.3|89
1676302800000|2023-02-13 15:40:00|2421.3|2415.3|2420.8|2414.8|2424.8|2418.8|2419.3|2413.3|86
1676303100000|2023-02-13 15:45:00|2420.5|2414.5|2422.8|2416.8|2423.3|2417.3|2420.5|2414.5|80
1676303400000|2023-02-13 15:50:00|2423|2417|2427.3|2421.3|2427.8|2421.8|2422.5|2416.5|85
1676303700000|2023-02-13 15:55:00|2426.8|2420.8|2428.8|2422.8|2432.5|2426.5|2426.8|2420.8|122
1676304000000|2023-02-13 16:00:00|2428.5|2422.5|2427.8|2421.8|2429.5|2423.5|2426.3|2420.3|93
1676304300000|2023-02-13 16:05:00|2428.5|2422.5|2426.8|2420.8|2430|2424|2426.8|2420.8|69
1676304600000|2023-02-13 16:10:00|2427|2421|2425.8|2419.8|2427.8|2421.8|2425.3|2419.3|63
1676304900000|2023-02-13 16:15:00|2426|2420|2422.3|2416.3|2427.8|2421.8|2422.3|2416.3|83
1676305200000|2023-02-13 16:20:00|2422.5|2416.5|2420.3|2414.3|2425.5|2419.5|2420.3|2414.3|80
1676305500000|2023-02-13 16:25:00|2420|2414|2418.5|2412.5|2420.8|2414.8|2417.3|2411.3|80
1676305800000|2023-02-13 16:30:00|2418.3|2412.3|2417.8|2411.8|2420.8|2414.8|2412.6|2406.6|123
1676306100000|2023-02-13 16:35:00|2418.3|2412.3|2420.8|2414.8|2421.3|2415.3|2417.8|2411.8|88
1676306400000|2023-02-13 16:40:00|2420.3|2414.3|2421|2415|2421.5|2415.5|2419.8|2413.8|69
1676306700000|2023-02-13 16:45:00|2420.8|2414.8|2424.3|2418.3|2424.3|2418.3|2420.3|2414.3|50
1676307000000|2023-02-13 16:50:00|2424|2418|2421.5|2415.5|2424|2418|2419.3|2413.3|55
1676307300000|2023-02-13 16:55:00|2421.8|2415.8|2422.5|2416.5|2422.8|2416.8|2421.5|2415.5|27
1676307600000|2023-02-13 17:00:00|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2421.8|2415.8|28
1676307900000|2023-02-13 17:05:00|2422|2416|2421.8|2415.8|2423|2417|2421.5|2415.5|26
1676308200000|2023-02-13 17:10:00|2421.5|2415.5|2421.3|2415.3|2421.8|2415.8|2420.8|2414.8|17
1676308500000|2023-02-13 17:15:00|2421.5|2415.5|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|39
1676308800000|2023-02-13 17:20:00|2422|2416|2421|2415|2422.3|2416.3|2420.3|2414.3|20
1676309100000|2023-02-13 17:25:00|2421.3|2415.3|2423|2417|2423|2417|2421.3|2415.3|22
1676309400000|2023-02-13 17:30:00|2423.5|2417.5|2425.5|2419.5|2425.8|2419.8|2423.3|2417.3|63
1676309700000|2023-02-13 17:35:00|2425.3|2419.3|2420.5|2414.5|2425.5|2419.5|2420.5|2414.5|56
1676310000000|2023-02-13 17:40:00|2420.3|2414.3|2424|2418|2424.3|2418.3|2420|2414|39
1676310300000|2023-02-13 17:45:00|2424.3|2418.3|2424.8|2418.8|2425.3|2419.3|2424|2418|32
1676310600000|2023-02-13 17:50:00|2424.5|2418.5|2425.5|2419.5|2427|2421|2424.5|2418.5|43
1676310900000|2023-02-13 17:55:00|2425.3|2419.3|2424.8|2418.8|2425.5|2419.5|2424|2418|65
1676311200000|2023-02-13 18:00:00|2425|2419|2425.3|2419.3|2426|2420|2423.8|2417.8|29
1676311500000|2023-02-13 18:05:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2423.8|2417.8|23
1676311800000|2023-02-13 18:10:00|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|30
1676312100000|2023-02-13 18:15:00|2423.5|2417.5|2425|2419|2425.8|2419.8|2423.5|2417.5|37
1676312400000|2023-02-13 18:20:00|2425.3|2419.3|2426.5|2420.5|2427.3|2421.3|2424.8|2418.8|32
1676312700000|2023-02-13 18:25:00|2426.3|2420.3|2428.3|2422.3|2428.8|2422.8|2426.3|2420.3|48
1676313000000|2023-02-13 18:30:00|2428|2422|2428.8|2422.8|2429.8|2423.8|2428|2422|38
1676313300000|2023-02-13 18:35:00|2428.5|2422.5|2428|2422|2428.8|2422.8|2427.8|2421.8|26
1676313600000|2023-02-13 18:40:00|2427.8|2421.8|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|18
1676313900000|2023-02-13 18:45:00|2427.8|2421.8|2427.3|2421.3|2428.3|2422.3|2426.5|2420.5|22
1676314200000|2023-02-13 18:50:00|2427|2421|2424.5|2418.5|2429.3|2423.3|2423.8|2417.8|83
1676314500000|2023-02-13 18:55:00|2424.6|2418.6|2432|2417|2433.3|2419.4|2424.6|2414.8|19
1676336400000|2023-02-14 01:00:00|2430|2424|2431.9|2425.9|2432.1|2426.1|2429.9|2423.9|34
1676336700000|2023-02-14 01:05:00|2432.1|2426.1|2435.6|2429.6|2437.1|2431.1|2431.3|2425.3|59
1676337000000|2023-02-14 01:10:00|2435.9|2429.9|2440|2434|2443.9|2437.9|2435.3|2429.3|73
1676337300000|2023-02-14 01:15:00|2439.8|2433.8|2440.5|2434.5|2441|2435|2439|2433|60
1676337600000|2023-02-14 01:20:00|2440.3|2434.3|2439.5|2433.5|2441.5|2435.5|2438.8|2432.8|45
1676337900000|2023-02-14 01:25:00|2439.8|2433.8|2442.3|2436.3|2442.3|2436.3|2439.5|2433.5|60
1676338200000|2023-02-14 01:30:00|2442.5|2436.5|2439|2433|2443|2437|2438|2432|53
1676338500000|2023-02-14 01:35:00|2438.8|2432.8|2437|2431|2439.3|2433.3|2437|2431|37
1676338800000|2023-02-14 01:40:00|2437.3|2431.3|2434|2428|2437.5|2431.5|2434|2428|22
1676339100000|2023-02-14 01:45:00|2433.8|2427.8|2436|2430|2436.5|2430.5|2432.8|2426.8|54
1676339400000|2023-02-14 01:50:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2434.5|2428.5|48
1676339700000|2023-02-14 01:55:00|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.3|2428.3|43
1676340000000|2023-02-14 02:00:00|2435|2429|2436.5|2430.5|2436.8|2430.8|2433.8|2427.8|62
1676340300000|2023-02-14 02:05:00|2436.8|2430.8|2438.5|2432.5|2438.8|2432.8|2436.8|2430.8|26
1676340600000|2023-02-14 02:10:00|2438.3|2432.3|2440|2434|2441.5|2435.5|2436.5|2430.5|29
1676340900000|2023-02-14 02:15:00|2440.3|2434.3|2441|2435|2442.5|2436.5|2440.3|2434.3|27
1676341200000|2023-02-14 02:20:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440|2434|25
1676341500000|2023-02-14 02:25:00|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|6
1676341800000|2023-02-14 02:30:00|2441|2435|2438.5|2432.5|2441|2435|2437.5|2431.5|38
1676342100000|2023-02-14 02:35:00|2439.3|2433.3|2437.5|2431.5|2439.3|2433.3|2436.5|2430.5|49
1676342400000|2023-02-14 02:40:00|2437.3|2431.3|2439|2433|2439.5|2433.5|2436.5|2430.5|38
1676342700000|2023-02-14 02:45:00|2439.3|2433.3|2437.5|2431.5|2439.3|2433.3|2436.8|2430.8|11
1676343000000|2023-02-14 02:50:00|2437.3|2431.3|2434.8|2428.8|2437.3|2431.3|2434.3|2428.3|44
1676343300000|2023-02-14 02:55:00|2434.5|2428.5|2433.8|2427.8|2436.3|2430.3|2433.8|2427.8|31
1676343600000|2023-02-14 03:00:00|2434|2428|2437|2431|2437.8|2431.8|2434|2428|42
1676343900000|2023-02-14 03:05:00|2437.8|2431.8|2437.3|2431.3|2438.5|2432.5|2436.8|2430.8|33
1676344200000|2023-02-14 03:10:00|2437|2431|2436.8|2430.8|2438.5|2432.5|2436.3|2430.3|20
1676344500000|2023-02-14 03:15:00|2437|2431|2433.8|2427.8|2437|2431|2433.8|2427.8|17
1676344800000|2023-02-14 03:20:00|2434|2428|2431.5|2425.5|2434|2428|2430.8|2424.8|46
1676345100000|2023-02-14 03:25:00|2431.8|2425.8|2433|2427|2433.3|2427.3|2431.8|2425.8|38
1676345400000|2023-02-14 03:30:00|2432.8|2426.8|2432.5|2426.5|2433|2427|2431.3|2425.3|18
1676345700000|2023-02-14 03:35:00|2433.3|2427.3|2434.5|2428.5|2435.3|2429.3|2433.3|2427.3|15
1676346000000|2023-02-14 03:40:00|2434.8|2428.8|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|10
1676346300000|2023-02-14 03:45:00|2434.8|2428.8|2434.8|2428.8|2435.3|2429.3|2434.5|2428.5|5
1676346600000|2023-02-14 03:50:00|2435.3|2429.3|2435.8|2429.8|2436.8|2430.8|2435.3|2429.3|9
1676346900000|2023-02-14 03:55:00|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|4
1676347200000|2023-02-14 04:00:00|2434.5|2428.5|2436.5|2430.5|2437|2431|2434.5|2428.5|8
1676347500000|2023-02-14 04:05:00|2436.3|2430.3|2436|2430|2436.5|2430.5|2436|2430|6
1676347800000|2023-02-14 04:10:00|2436.3|2430.3|2436.8|2430.8|2438|2432|2435.5|2429.5|28
1676348100000|2023-02-14 04:15:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1676348400000|2023-02-14 04:20:00|2437|2431|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|11
1676348700000|2023-02-14 04:25:00|2437|2431|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|5
1676349000000|2023-02-14 04:30:00|2437|2431|2438.3|2432.3|2438.8|2432.8|2437|2431|8
1676349300000|2023-02-14 04:35:00|2438|2432|2438.8|2432.8|2439.3|2433.3|2437.8|2431.8|9
1676349600000|2023-02-14 04:40:00|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|7
1676349900000|2023-02-14 04:45:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1676350200000|2023-02-14 04:50:00|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2438.3|2432.3|18
1676350500000|2023-02-14 04:55:00|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1676350800000|2023-02-14 05:00:00|2439.8|2433.8|2440.3|2434.3|2440.8|2434.8|2439.5|2433.5|12
1676351100000|2023-02-14 05:05:00|2440|2434|2439.5|2433.5|2440|2434|2439.3|2433.3|11
1676351400000|2023-02-14 05:10:00|2439.8|2433.8|2441.3|2435.3|2441.3|2435.3|2439|2433|20
1676351700000|2023-02-14 05:15:00|2441|2435|2441|2435|2441|2435|2440.3|2434.3|21
1676352000000|2023-02-14 05:20:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|4
1676352300000|2023-02-14 05:25:00|2439.5|2433.5|2436.5|2430.5|2439.5|2433.5|2436.3|2430.3|20
1676352600000|2023-02-14 05:30:00|2436.3|2430.3|2438.8|2432.8|2439.3|2433.3|2435.5|2429.5|51
1676352900000|2023-02-14 05:35:00|2439|2433|2438.5|2432.5|2439.3|2433.3|2438|2432|21
1676353200000|2023-02-14 05:40:00|2438.3|2432.3|2436.8|2430.8|2439|2433|2436.5|2430.5|20
1676353500000|2023-02-14 05:45:00|2436.5|2430.5|2436|2430|2436.8|2430.8|2435.8|2429.8|18
1676353800000|2023-02-14 05:50:00|2435.8|2429.8|2437.8|2431.8|2438.3|2432.3|2435.8|2429.8|15
1676354100000|2023-02-14 05:55:00|2438|2432|2439.3|2433.3|2439.3|2433.3|2438|2432|25
1676354400000|2023-02-14 06:00:00|2439|2433|2438.5|2432.5|2439|2433|2438.3|2432.3|11
1676354700000|2023-02-14 06:05:00|2437.8|2431.8|2437.5|2431.5|2439|2433|2437.5|2431.5|17
1676355000000|2023-02-14 06:10:00|2437.3|2431.3|2437.8|2431.8|2438.5|2432.5|2436.3|2430.3|22
1676355300000|2023-02-14 06:15:00|2437.3|2431.3|2436.3|2430.3|2438|2432|2436.3|2430.3|42
1676355600000|2023-02-14 06:20:00|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2434.8|2428.8|21
1676355900000|2023-02-14 06:25:00|2435.5|2429.5|2435|2429|2436.3|2430.3|2434.8|2428.8|34
1676356200000|2023-02-14 06:30:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2434.5|2428.5|36
1676356500000|2023-02-14 06:35:00|2435.8|2429.8|2436.8|2430.8|2437.5|2431.5|2435.8|2429.8|20
1676356800000|2023-02-14 06:40:00|2437|2431|2439.8|2433.8|2440|2434|2437|2431|29
1676357100000|2023-02-14 06:45:00|2439.5|2433.5|2441.3|2435.3|2441.5|2435.5|2438.5|2432.5|59
1676357400000|2023-02-14 06:50:00|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2438.8|2432.8|43
1676357700000|2023-02-14 06:55:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2438.5|2432.5|45
1676358000000|2023-02-14 07:00:00|2441|2435|2440.8|2434.8|2441.8|2435.8|2440|2434|47
1676358300000|2023-02-14 07:05:00|2441|2435|2438|2432|2441|2435|2438|2432|46
1676358600000|2023-02-14 07:10:00|2438.3|2432.3|2436.3|2430.3|2438.8|2432.8|2436.3|2430.3|39
1676358900000|2023-02-14 07:15:00|2436|2430|2435.3|2429.3|2437|2431|2435.3|2429.3|29
1676359200000|2023-02-14 07:20:00|2434.8|2428.8|2432.5|2426.5|2434.8|2428.8|2430.5|2424.5|43
1676359500000|2023-02-14 07:25:00|2432.8|2426.8|2434.8|2428.8|2435|2429|2431.5|2425.5|42
1676359800000|2023-02-14 07:30:00|2434.5|2428.5|2433.3|2427.3|2434.8|2428.8|2432.8|2426.8|25
1676360100000|2023-02-14 07:35:00|2433.5|2427.5|2433.5|2427.5|2434.5|2428.5|2432.8|2426.8|25
1676360400000|2023-02-14 07:40:00|2433.3|2427.3|2433.3|2427.3|2434|2428|2431|2425|37
1676360700000|2023-02-14 07:45:00|2433.5|2427.5|2432|2426|2434.5|2428.5|2431|2425|55
1676361000000|2023-02-14 07:50:00|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2429.5|2423.5|37
1676361300000|2023-02-14 07:55:00|2431.8|2425.8|2434.3|2428.3|2435.3|2429.3|2430.3|2424.3|50
1676361600000|2023-02-14 08:00:00|2432.6|2426.6|2430.3|2424.3|2433.8|2427.8|2429.3|2423.3|117
1676361900000|2023-02-14 08:05:00|2429.9|2423.9|2426.9|2420.9|2429.9|2423.9|2422.4|2416.4|92
1676362200000|2023-02-14 08:10:00|2427|2421|2422|2416|2427.3|2421.3|2420.8|2414.8|99
1676362500000|2023-02-14 08:15:00|2421.8|2415.8|2425.5|2419.5|2426|2420|2421.1|2415.1|67
1676362800000|2023-02-14 08:20:00|2425.8|2419.8|2428|2422|2429.8|2423.8|2425.3|2419.3|44
1676363100000|2023-02-14 08:25:00|2427.8|2421.8|2428|2422|2428.3|2422.3|2426.8|2420.8|40
1676363400000|2023-02-14 08:30:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2422.5|2416.5|62
1676363700000|2023-02-14 08:35:00|2427.5|2421.5|2424.5|2418.5|2428.3|2422.3|2424.5|2418.5|40
1676364000000|2023-02-14 08:40:00|2424.8|2418.8|2425.3|2419.3|2426.8|2420.8|2422.8|2416.8|43
1676364300000|2023-02-14 08:45:00|2425|2419|2426.8|2420.8|2428|2422|2424.8|2418.8|32
1676364600000|2023-02-14 08:50:00|2427|2421|2428.5|2422.5|2428.8|2422.8|2426.3|2420.3|34
1676364900000|2023-02-14 08:55:00|2428.8|2422.8|2427.3|2421.3|2429.5|2423.5|2426.8|2420.8|73
1676365200000|2023-02-14 09:00:00|2427|2421|2428.8|2422.8|2430|2424|2424.3|2418.3|102
1676365500000|2023-02-14 09:05:00|2428.5|2422.5|2421|2415|2428.5|2422.5|2420.5|2414.5|64
1676365800000|2023-02-14 09:10:00|2421.3|2415.3|2423.5|2417.5|2423.5|2417.5|2419.8|2413.8|54
1676366100000|2023-02-14 09:15:00|2423.3|2417.3|2424.5|2418.5|2425.3|2419.3|2422.3|2416.3|52
1676366400000|2023-02-14 09:20:00|2424.8|2418.8|2424.8|2418.8|2425|2419|2420.5|2414.5|73
1676366700000|2023-02-14 09:25:00|2425|2419|2427.3|2421.3|2428.8|2422.8|2425|2419|56
1676367000000|2023-02-14 09:30:00|2427|2421|2430|2424|2430.3|2424.3|2425.3|2419.3|60
1676367300000|2023-02-14 09:35:00|2430.3|2424.3|2426.8|2420.8|2431.3|2425.3|2425.5|2419.5|51
1676367600000|2023-02-14 09:40:00|2427|2421|2428|2422|2429.3|2423.3|2426.8|2420.8|58
1676367900000|2023-02-14 09:45:00|2428.3|2422.3|2427|2421|2430|2424|2426|2420|55
1676368200000|2023-02-14 09:50:00|2427.3|2421.3|2426.8|2420.8|2428|2422|2424.5|2418.5|67
1676368500000|2023-02-14 09:55:00|2427|2421|2426.5|2420.5|2427.5|2421.5|2424.5|2418.5|44
1676368800000|2023-02-14 10:00:00|2426.8|2420.8|2423.5|2417.5|2428|2422|2423|2417|61
1676369100000|2023-02-14 10:05:00|2423.3|2417.3|2419.8|2413.8|2424.5|2418.5|2419.8|2413.8|47
1676369400000|2023-02-14 10:10:00|2420|2414|2422.5|2416.5|2423|2417|2420|2414|31
1676369700000|2023-02-14 10:15:00|2422.3|2416.3|2425.8|2419.8|2427|2421|2420.3|2414.3|44
1676370000000|2023-02-14 10:20:00|2426|2420|2425.5|2419.5|2426.8|2420.8|2424.5|2418.5|58
1676370300000|2023-02-14 10:25:00|2425|2419|2423|2417|2425|2419|2422|2416|33
1676370600000|2023-02-14 10:30:00|2423.3|2417.3|2423.3|2417.3|2424|2418|2422.3|2416.3|40
1676370900000|2023-02-14 10:35:00|2423|2417|2420.8|2414.8|2423|2417|2420.3|2414.3|43
1676371200000|2023-02-14 10:40:00|2421|2415|2420.3|2414.3|2421.3|2415.3|2419.3|2413.3|36
1676371500000|2023-02-14 10:45:00|2420.5|2414.5|2423.5|2417.5|2424|2418|2419.8|2413.8|34
1676371800000|2023-02-14 10:50:00|2422.8|2416.8|2425.3|2419.3|2425.3|2419.3|2422.3|2416.3|40
1676372100000|2023-02-14 10:55:00|2425.5|2419.5|2422|2416|2426.3|2420.3|2422|2416|42
1676372400000|2023-02-14 11:00:00|2421.8|2415.8|2426.3|2420.3|2427|2421|2421.3|2415.3|56
1676372700000|2023-02-14 11:05:00|2426|2420|2426.5|2420.5|2426.8|2420.8|2425.3|2419.3|23
1676373000000|2023-02-14 11:10:00|2426.8|2420.8|2424|2418|2427|2421|2423|2417|50
1676373300000|2023-02-14 11:15:00|2424.3|2418.3|2423.8|2417.8|2425.3|2419.3|2423.5|2417.5|27
1676373600000|2023-02-14 11:20:00|2424|2418|2425|2419|2425|2419|2422.8|2416.8|44
1676373900000|2023-02-14 11:25:00|2425.8|2419.8|2422.5|2416.5|2426.3|2420.3|2421.8|2415.8|40
1676374200000|2023-02-14 11:30:00|2422.3|2416.3|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|24
1676374500000|2023-02-14 11:35:00|2422|2416|2423.3|2417.3|2423.3|2417.3|2422|2416|22
1676374800000|2023-02-14 11:40:00|2423.5|2417.5|2423.5|2417.5|2425.5|2419.5|2422.5|2416.5|29
1676375100000|2023-02-14 11:45:00|2423.8|2417.8|2423.3|2417.3|2424|2418|2422.5|2416.5|16
1676375400000|2023-02-14 11:50:00|2423|2417|2424|2418|2424.5|2418.5|2422.8|2416.8|12
1676375700000|2023-02-14 11:55:00|2423.8|2417.8|2420.8|2414.8|2424|2418|2419.8|2413.8|61
1676376000000|2023-02-14 12:00:00|2420.5|2414.5|2422.3|2416.3|2423.5|2417.5|2420.5|2414.5|40
1676376300000|2023-02-14 12:05:00|2422.5|2416.5|2421|2415|2423|2417|2421|2415|32
1676376600000|2023-02-14 12:10:00|2420.8|2414.8|2420.8|2414.8|2422.3|2416.3|2420.8|2414.8|32
1676376900000|2023-02-14 12:15:00|2421|2415|2420.3|2414.3|2422.5|2416.5|2419.3|2413.3|48
1676377200000|2023-02-14 12:20:00|2420.5|2414.5|2421|2415|2422.5|2416.5|2420.3|2414.3|39
1676377500000|2023-02-14 12:25:00|2420.8|2414.8|2422|2416|2422.8|2416.8|2420.3|2414.3|43
1676377800000|2023-02-14 12:30:00|2422.3|2416.3|2419.5|2413.5|2422.5|2416.5|2419|2413|64
1676378100000|2023-02-14 12:35:00|2419.8|2413.8|2418.3|2412.3|2420|2414|2418|2412|29
1676378400000|2023-02-14 12:40:00|2418|2412|2416|2410|2418.3|2412.3|2415.5|2409.5|33
1676378700000|2023-02-14 12:45:00|2416.3|2410.3|2417.8|2411.8|2419.3|2413.3|2416.3|2410.3|57
1676379000000|2023-02-14 12:50:00|2418|2412|2423.3|2417.3|2423.8|2417.8|2417.8|2411.8|68
1676379300000|2023-02-14 12:55:00|2423.5|2417.5|2421.4|2415.4|2424.6|2418.6|2418.3|2412.3|189
1676379600000|2023-02-14 13:00:00|2421.1|2415.1|2425.5|2419.5|2426.8|2420.8|2420.9|2414.9|178
1676379900000|2023-02-14 13:05:00|2425.3|2419.3|2421.3|2415.3|2425.8|2419.8|2419.8|2413.8|120
1676380200000|2023-02-14 13:10:00|2421.5|2415.5|2423.5|2417.5|2426|2420|2421|2415|134
1676380500000|2023-02-14 13:15:00|2423.3|2417.3|2420.8|2414.8|2424.3|2418.3|2420|2414|102
1676380800000|2023-02-14 13:20:00|2420.5|2414.5|2420.3|2414.3|2422.8|2416.8|2419.5|2413.5|84
1676381100000|2023-02-14 13:25:00|2420.5|2414.5|2422.5|2416.5|2422.8|2416.8|2419.3|2413.3|116
1676381400000|2023-02-14 13:30:00|2422.3|2416.3|2431.3|2425.3|2436|2430|2415.8|2409.8|427
1676381700000|2023-02-14 13:35:00|2430.8|2424.8|2425.8|2419.8|2435.3|2429.3|2425.3|2419.3|325
1676382000000|2023-02-14 13:40:00|2425.5|2419.5|2425.8|2419.8|2431.3|2425.3|2422.3|2416.3|274
1676382300000|2023-02-14 13:45:00|2425.5|2419.5|2429.8|2423.8|2432|2426|2424.5|2418.5|213
1676382600000|2023-02-14 13:50:00|2429.5|2423.5|2428|2422|2433.5|2427.5|2426.5|2420.5|196
1676382900000|2023-02-14 13:55:00|2428.3|2422.3|2427.8|2421.8|2430.8|2424.8|2426.5|2420.5|161
1676383200000|2023-02-14 14:00:00|2427.5|2421.5|2435|2429|2435.5|2429.5|2426.3|2420.3|161
1676383500000|2023-02-14 14:05:00|2435.3|2429.3|2429.5|2423.5|2436.3|2430.3|2429|2423|184
1676383800000|2023-02-14 14:10:00|2429.3|2423.3|2422.8|2416.8|2429.5|2423.5|2421.3|2415.3|190
1676384100000|2023-02-14 14:15:00|2422.5|2416.5|2423.8|2417.8|2424.8|2418.8|2420.8|2414.8|145
1676384400000|2023-02-14 14:20:00|2424|2418|2423.3|2417.3|2427|2421|2421.8|2415.8|106
1676384700000|2023-02-14 14:25:00|2423|2417|2422.8|2416.8|2428.3|2422.3|2421.3|2415.3|164
1676385000000|2023-02-14 14:30:00|2423|2417|2421|2415|2423.8|2417.8|2417.3|2411.3|203
1676385300000|2023-02-14 14:35:00|2420.8|2414.8|2419.5|2413.5|2425.8|2419.8|2419.5|2413.5|206
1676385600000|2023-02-14 14:40:00|2419.3|2413.3|2420.8|2414.8|2422.3|2416.3|2416.8|2410.8|187
1676385900000|2023-02-14 14:45:00|2420.5|2414.5|2426.5|2420.5|2428|2422|2420.5|2414.5|233
1676386200000|2023-02-14 14:50:00|2426.3|2420.3|2423.3|2417.3|2427.3|2421.3|2421.5|2415.5|215
1676386500000|2023-02-14 14:55:00|2423|2417|2427.8|2421.8|2430.5|2424.5|2423|2417|175
1676386800000|2023-02-14 15:00:00|2428|2422|2427.8|2421.8|2432.3|2426.3|2426.8|2420.8|167
1676387100000|2023-02-14 15:05:00|2428|2422|2432|2426|2432|2426|2426.5|2420.5|185
1676387400000|2023-02-14 15:10:00|2432.3|2426.3|2429.3|2423.3|2434.3|2428.3|2429.3|2423.3|141
1676387700000|2023-02-14 15:15:00|2429.5|2423.5|2427.5|2421.5|2432|2426|2425.3|2419.3|123
1676388000000|2023-02-14 15:20:00|2427.8|2421.8|2424.8|2418.8|2427.8|2421.8|2424|2418|79
1676388300000|2023-02-14 15:25:00|2425.5|2419.5|2419.3|2413.3|2425.5|2419.5|2419.3|2413.3|120
1676388600000|2023-02-14 15:30:00|2419|2413|2420.3|2414.3|2420.5|2414.5|2417.3|2411.3|109
1676388900000|2023-02-14 15:35:00|2420|2414|2416|2410|2420.3|2414.3|2415.8|2409.8|136
1676389200000|2023-02-14 15:40:00|2415.8|2409.8|2416.3|2410.3|2416.8|2410.8|2415|2409|117
1676389500000|2023-02-14 15:45:00|2416|2410|2415.5|2409.5|2416|2410|2412.5|2406.5|96
1676389800000|2023-02-14 15:50:00|2415.8|2409.8|2417.8|2411.8|2417.8|2411.8|2414.8|2408.8|153
1676390100000|2023-02-14 15:55:00|2418|2412|2417.5|2411.5|2420.8|2414.8|2417.5|2411.5|147
1676390400000|2023-02-14 16:00:00|2417.3|2411.3|2418.3|2412.3|2424.3|2418.3|2416.8|2410.8|122
1676390700000|2023-02-14 16:05:00|2418|2412|2415.3|2409.3|2419.8|2413.8|2414.8|2408.8|121
1676391000000|2023-02-14 16:10:00|2415.8|2409.8|2416|2410|2419|2413|2414.8|2408.8|87
1676391300000|2023-02-14 16:15:00|2415.8|2409.8|2421.8|2415.8|2422.3|2416.3|2415.5|2409.5|146
1676391600000|2023-02-14 16:20:00|2422|2416|2421.9|2415.9|2428.5|2422.5|2420.8|2414.8|187
1676391900000|2023-02-14 16:25:00|2421.8|2415.8|2412.8|2406.8|2422.1|2416.1|2412.3|2406.3|136
1676392200000|2023-02-14 16:30:00|2413|2407|2411.5|2405.5|2413|2407|2409.3|2403.3|126
1676392500000|2023-02-14 16:35:00|2411.3|2405.3|2413.8|2407.8|2415.8|2409.8|2411.3|2405.3|79
1676392800000|2023-02-14 16:40:00|2414|2408|2414.8|2408.8|2416.5|2410.5|2411|2405|142
1676393100000|2023-02-14 16:45:00|2414.3|2408.3|2413.3|2407.3|2416.8|2410.8|2411.8|2405.8|88
1676393400000|2023-02-14 16:50:00|2413|2407|2412.8|2406.8|2414.3|2408.3|2412.3|2406.3|76
1676393700000|2023-02-14 16:55:00|2413|2407|2412.5|2406.5|2413.5|2407.5|2412|2406|53
1676394000000|2023-02-14 17:00:00|2412.8|2406.8|2410|2404|2413.5|2407.5|2409.8|2403.8|45
1676394300000|2023-02-14 17:05:00|2409.8|2403.8|2408.5|2402.5|2410|2404|2405.5|2399.5|62
1676394600000|2023-02-14 17:10:00|2408.8|2402.8|2412.3|2406.3|2413|2407|2408.8|2402.8|127
1676394900000|2023-02-14 17:15:00|2412|2406|2411|2405|2412.5|2406.5|2410.8|2404.8|56
1676395200000|2023-02-14 17:20:00|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2409.5|2403.5|33
1676395500000|2023-02-14 17:25:00|2410.3|2404.3|2409.3|2403.3|2411|2405|2409.3|2403.3|40
1676395800000|2023-02-14 17:30:00|2409.8|2403.8|2411.3|2405.3|2411.5|2405.5|2409.3|2403.3|50
1676396100000|2023-02-14 17:35:00|2411.5|2405.5|2409.5|2403.5|2412.3|2406.3|2409|2403|41
1676396400000|2023-02-14 17:40:00|2409.8|2403.8|2412|2406|2412.8|2406.8|2409.5|2403.5|42
1676396700000|2023-02-14 17:45:00|2412.3|2406.3|2411.5|2405.5|2412.5|2406.5|2411|2405|79
1676397000000|2023-02-14 17:50:00|2411.3|2405.3|2410.8|2404.8|2411.5|2405.5|2410.8|2404.8|91
1676397300000|2023-02-14 17:55:00|2411|2405|2411.3|2405.3|2412.5|2406.5|2410.8|2404.8|75
1676397600000|2023-02-14 18:00:00|2411.5|2405.5|2413.8|2407.8|2414|2408|2410.8|2404.8|184
1676397900000|2023-02-14 18:05:00|2413.5|2407.5|2413.3|2407.3|2414.8|2408.8|2413|2407|121
1676398200000|2023-02-14 18:10:00|2413|2407|2411.8|2405.8|2413.5|2407.5|2411|2405|53
1676398500000|2023-02-14 18:15:00|2412|2406|2411.8|2405.8|2412.5|2406.5|2411.8|2405.8|56
1676398800000|2023-02-14 18:20:00|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|62
1676399100000|2023-02-14 18:25:00|2411|2405|2411.8|2405.8|2412|2406|2410.8|2404.8|28
1676399400000|2023-02-14 18:30:00|2412|2406|2411.8|2405.8|2412|2406|2411.5|2405.5|38
1676399700000|2023-02-14 18:35:00|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|44
1676400000000|2023-02-14 18:40:00|2411|2405|2411|2405|2411.8|2405.8|2410.5|2404.5|38
1676400300000|2023-02-14 18:45:00|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411|2405|76
1676400600000|2023-02-14 18:50:00|2411|2405|2410.5|2404.5|2411.3|2405.3|2409.3|2403.3|56
1676400900000|2023-02-14 18:55:00|2410.8|2404.8|2417.8|2402.8|2418.3|2404.8|2410.8|2400.3|9
1676422800000|2023-02-15 01:00:00|2417|2411|2417.9|2411.9|2418.4|2412.4|2416.4|2410.4|25
1676423100000|2023-02-15 01:05:00|2417.6|2411.6|2416.1|2410.1|2417.9|2411.9|2414.4|2408.4|45
1676423400000|2023-02-15 01:10:00|2415.9|2409.9|2416.5|2410.5|2417.8|2411.8|2415.3|2409.3|51
1676423700000|2023-02-15 01:15:00|2416.3|2410.3|2419.3|2413.3|2419.3|2413.3|2415.5|2409.5|39
1676424000000|2023-02-15 01:20:00|2418.8|2412.8|2418.8|2412.8|2420.5|2414.5|2418|2412|18
1676424300000|2023-02-15 01:25:00|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2417.8|2411.8|19
1676424600000|2023-02-15 01:30:00|2418.3|2412.3|2417.3|2411.3|2418.5|2412.5|2416.8|2410.8|68
1676424900000|2023-02-15 01:35:00|2417|2411|2418.3|2412.3|2418.8|2412.8|2416.5|2410.5|51
1676425200000|2023-02-15 01:40:00|2418.5|2412.5|2416|2410|2418.5|2412.5|2415.8|2409.8|30
1676425500000|2023-02-15 01:45:00|2415.8|2409.8|2415.5|2409.5|2416.8|2410.8|2415.3|2409.3|104
1676425800000|2023-02-15 01:50:00|2415.8|2409.8|2415.8|2409.8|2416.5|2410.5|2415.5|2409.5|26
1676426100000|2023-02-15 01:55:00|2416|2410|2416.5|2410.5|2416.5|2410.5|2415.8|2409.8|48
1676426400000|2023-02-15 02:00:00|2416.8|2410.8|2414.8|2408.8|2417.3|2411.3|2414.5|2408.5|30
1676426700000|2023-02-15 02:05:00|2414.5|2408.5|2414.5|2408.5|2416.3|2410.3|2414.3|2408.3|43
1676427000000|2023-02-15 02:10:00|2414.8|2408.8|2413.5|2407.5|2414.8|2408.8|2413.3|2407.3|28
1676427300000|2023-02-15 02:15:00|2413.3|2407.3|2413.5|2407.5|2414.3|2408.3|2413.3|2407.3|24
1676427600000|2023-02-15 02:20:00|2413.8|2407.8|2415|2409|2415.3|2409.3|2413.8|2407.8|22
1676427900000|2023-02-15 02:25:00|2415.3|2409.3|2414.5|2408.5|2416|2410|2414.5|2408.5|13
1676428200000|2023-02-15 02:30:00|2414.3|2408.3|2415.3|2409.3|2416.3|2410.3|2413.8|2407.8|34
1676428500000|2023-02-15 02:35:00|2415|2409|2414.8|2408.8|2415.3|2409.3|2413.8|2407.8|21
1676428800000|2023-02-15 02:40:00|2414.3|2408.3|2412.3|2406.3|2414.3|2408.3|2412.3|2406.3|20
1676429100000|2023-02-15 02:45:00|2412|2406|2410.5|2404.5|2412.3|2406.3|2410|2404|45
1676429400000|2023-02-15 02:50:00|2410.3|2404.3|2410.3|2404.3|2411.8|2405.8|2410.3|2404.3|10
1676429700000|2023-02-15 02:55:00|2410.5|2404.5|2410.5|2404.5|2411.3|2405.3|2410.3|2404.3|11
1676430000000|2023-02-15 03:00:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.5|2403.5|5
1676430300000|2023-02-15 03:05:00|2410.3|2404.3|2411|2405|2411.8|2405.8|2410|2404|23
1676430600000|2023-02-15 03:10:00|2410.8|2404.8|2411.5|2405.5|2413|2407|2410.5|2404.5|25
1676430900000|2023-02-15 03:15:00|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2411.3|2405.3|84
1676431200000|2023-02-15 03:20:00|2412|2406|2411|2405|2413|2407|2410.5|2404.5|72
1676431500000|2023-02-15 03:25:00|2411.3|2405.3|2411.3|2405.3|2412|2406|2411|2405|24
1676431800000|2023-02-15 03:30:00|2411.5|2405.5|2409.3|2403.3|2411.5|2405.5|2409|2403|22
1676432100000|2023-02-15 03:35:00|2409.5|2403.5|2409|2403|2410|2404|2408.8|2402.8|11
1676432400000|2023-02-15 03:40:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1676432700000|2023-02-15 03:45:00|2409.8|2403.8|2409.5|2403.5|2410|2404|2409.5|2403.5|10
1676433000000|2023-02-15 03:50:00|2409.8|2403.8|2410|2404|2410.3|2404.3|2409.5|2403.5|20
1676433300000|2023-02-15 03:55:00|2409.8|2403.8|2410|2404|2410|2404|2409.5|2403.5|24
1676433600000|2023-02-15 04:00:00|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.5|2403.5|31
1676433900000|2023-02-15 04:05:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|20
1676434200000|2023-02-15 04:10:00|2410|2404|2411.3|2405.3|2411.3|2405.3|2409.5|2403.5|44
1676434500000|2023-02-15 04:15:00|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.5|2404.5|8
1676434800000|2023-02-15 04:20:00|2411|2405|2410.8|2404.8|2411|2405|2410.5|2404.5|24
1676435100000|2023-02-15 04:25:00|2411|2405|2409.5|2403.5|2411.5|2405.5|2409.3|2403.3|20
1676435400000|2023-02-15 04:30:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2408.5|2402.5|51
1676435700000|2023-02-15 04:35:00|2408.8|2402.8|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|15
1676436000000|2023-02-15 04:40:00|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|8
1676436300000|2023-02-15 04:45:00|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408|2402|5
1676436600000|2023-02-15 04:50:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|5
1676436900000|2023-02-15 04:55:00|2408.8|2402.8|2408|2402|2408.8|2402.8|2408|2402|6
1676437200000|2023-02-15 05:00:00|2407.8|2401.8|2409|2403|2409.3|2403.3|2407.8|2401.8|24
1676437500000|2023-02-15 05:05:00|2408.8|2402.8|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|25
1676437800000|2023-02-15 05:10:00|2408.5|2402.5|2408.5|2402.5|2409|2403|2408.3|2402.3|37
1676438100000|2023-02-15 05:15:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408|2402|5
1676438400000|2023-02-15 05:20:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408|2402|15
1676438700000|2023-02-15 05:25:00|2408.3|2402.3|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|13
1676439000000|2023-02-15 05:30:00|2408.8|2402.8|2408|2402|2409.3|2403.3|2407.3|2401.3|33
1676439300000|2023-02-15 05:35:00|2408.3|2402.3|2405.5|2399.5|2408.3|2402.3|2405|2399|58
1676439600000|2023-02-15 05:40:00|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|19
1676439900000|2023-02-15 05:45:00|2404.5|2398.5|2404|2398|2405.3|2399.3|2404|2398|30
1676440200000|2023-02-15 05:50:00|2404.3|2398.3|2404.5|2398.5|2405.3|2399.3|2403.8|2397.8|35
1676440500000|2023-02-15 05:55:00|2404.8|2398.8|2404.8|2398.8|2405.8|2399.8|2404|2398|87
1676440800000|2023-02-15 06:00:00|2405|2399|2402.3|2396.3|2406.3|2400.3|2402.3|2396.3|63
1676441100000|2023-02-15 06:05:00|2402.5|2396.5|2403|2397|2404.3|2398.3|2401.3|2395.3|47
1676441400000|2023-02-15 06:10:00|2402.8|2396.8|2402.8|2396.8|2403|2397|2401.8|2395.8|20
1676441700000|2023-02-15 06:15:00|2402.5|2396.5|2402.8|2396.8|2404|2398|2401.5|2395.5|52
1676442000000|2023-02-15 06:20:00|2403|2397|2404.5|2398.5|2405|2399|2401.8|2395.8|50
1676442300000|2023-02-15 06:25:00|2404.8|2398.8|2402.8|2396.8|2404.8|2398.8|2402.5|2396.5|41
1676442600000|2023-02-15 06:30:00|2402.5|2396.5|2402|2396|2403|2397|2401.3|2395.3|76
1676442900000|2023-02-15 06:35:00|2401.8|2395.8|2403|2397|2403|2397|2401.8|2395.8|33
1676443200000|2023-02-15 06:40:00|2403.3|2397.3|2403.5|2397.5|2406.8|2400.8|2403|2397|81
1676443500000|2023-02-15 06:45:00|2404.3|2398.3|2402.3|2396.3|2404.3|2398.3|2402|2396|38
1676443800000|2023-02-15 06:50:00|2402.5|2396.5|2403.5|2397.5|2404|2398|2402|2396|39
1676444100000|2023-02-15 06:55:00|2403.3|2397.3|2402|2396|2403.8|2397.8|2402|2396|39
1676444400000|2023-02-15 07:00:00|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401|2395|59
1676444700000|2023-02-15 07:05:00|2402.5|2396.5|2401.8|2395.8|2402.5|2396.5|2401.5|2395.5|31
1676445000000|2023-02-15 07:10:00|2401.5|2395.5|2401.8|2395.8|2402.3|2396.3|2401.3|2395.3|47
1676445300000|2023-02-15 07:15:00|2401.5|2395.5|2407.4|2401.4|2407.4|2401.4|2401.5|2395.5|37
1676445600000|2023-02-15 07:20:00|2407.5|2401.5|2408.3|2402.3|2409.8|2403.8|2407.3|2401.3|101
1676445900000|2023-02-15 07:25:00|2408.5|2402.5|2407.8|2401.8|2409|2403|2407.3|2401.3|62
1676446200000|2023-02-15 07:30:00|2408|2402|2401.8|2395.8|2408.5|2402.5|2401.8|2395.8|79
1676446500000|2023-02-15 07:35:00|2401.5|2395.5|2401.8|2395.8|2402.5|2396.5|2399.8|2393.8|54
1676446800000|2023-02-15 07:40:00|2402|2396|2402|2396|2402.8|2396.8|2400.8|2394.8|37
1676447100000|2023-02-15 07:45:00|2401.8|2395.8|2398.8|2392.8|2402|2396|2398.8|2392.8|58
1676447400000|2023-02-15 07:50:00|2399.3|2393.3|2398.3|2392.3|2400|2394|2398.3|2392.3|24
1676447700000|2023-02-15 07:55:00|2398.5|2392.5|2399.3|2393.3|2401.5|2395.5|2398.3|2392.3|63
1676448000000|2023-02-15 08:00:00|2398.5|2392.5|2401.8|2395.8|2401.8|2395.8|2398.3|2392.3|87
1676448300000|2023-02-15 08:05:00|2402|2396|2402|2396|2402.6|2396.6|2400.3|2394.3|99
1676448600000|2023-02-15 08:10:00|2402.3|2396.3|2399.5|2393.5|2402.3|2396.3|2399.3|2393.3|23
1676448900000|2023-02-15 08:15:00|2399.3|2393.3|2400|2394|2402.3|2396.3|2398.3|2392.3|53
1676449200000|2023-02-15 08:20:00|2400.3|2394.3|2395.3|2389.3|2401.1|2395.1|2395.3|2389.3|99
1676449500000|2023-02-15 08:25:00|2395.1|2389.1|2396.8|2390.8|2397.5|2391.5|2393.5|2387.5|98
1676449800000|2023-02-15 08:30:00|2396.5|2390.5|2395.3|2389.3|2397.3|2391.3|2395|2389|71
1676450100000|2023-02-15 08:35:00|2394.8|2388.8|2394.8|2388.8|2397.5|2391.5|2394.5|2388.5|50
1676450400000|2023-02-15 08:40:00|2394.5|2388.5|2397.5|2391.5|2398|2392|2391.8|2385.8|87
1676450700000|2023-02-15 08:45:00|2397.3|2391.3|2396.3|2390.3|2399|2393|2395.8|2389.8|84
1676451000000|2023-02-15 08:50:00|2395.8|2389.8|2397.8|2391.8|2400.5|2394.5|2395.5|2389.5|63
1676451300000|2023-02-15 08:55:00|2398|2392|2398.8|2392.8|2401|2395|2397.5|2391.5|45
1676451600000|2023-02-15 09:00:00|2399|2393|2392.1|2386.1|2400|2394|2391.5|2385.5|108
1676451900000|2023-02-15 09:05:00|2392|2386|2394.5|2388.5|2395|2389|2390.4|2384.4|53
1676452200000|2023-02-15 09:10:00|2393.8|2387.8|2393.8|2387.8|2397.3|2391.3|2392.8|2386.8|49
1676452500000|2023-02-15 09:15:00|2394|2388|2398.5|2392.5|2398.5|2392.5|2393.8|2387.8|83
1676452800000|2023-02-15 09:20:00|2398.8|2392.8|2396.3|2390.3|2400|2394|2393.5|2387.5|76
1676453100000|2023-02-15 09:25:00|2396.5|2390.5|2396|2390|2400.8|2394.8|2395|2389|65
1676453400000|2023-02-15 09:30:00|2396.3|2390.3|2397.5|2391.5|2398.3|2392.3|2395|2389|57
1676453700000|2023-02-15 09:35:00|2397.3|2391.3|2397.5|2391.5|2400|2394|2394|2388|78
1676454000000|2023-02-15 09:40:00|2397.3|2391.3|2393|2387|2397.5|2391.5|2393|2387|62
1676454300000|2023-02-15 09:45:00|2392.8|2386.8|2393.3|2387.3|2394.5|2388.5|2390.5|2384.5|49
1676454600000|2023-02-15 09:50:00|2393.5|2387.5|2396.3|2390.3|2396.3|2390.3|2393.5|2387.5|58
1676454900000|2023-02-15 09:55:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2393.3|2387.3|44
1676455200000|2023-02-15 10:00:00|2396.8|2390.8|2398|2392|2399|2393|2395.3|2389.3|63
1676455500000|2023-02-15 10:05:00|2398.3|2392.3|2399.8|2393.8|2400|2394|2396.3|2390.3|32
1676455800000|2023-02-15 10:10:00|2399.5|2393.5|2396.8|2390.8|2399.8|2393.8|2396.8|2390.8|35
1676456100000|2023-02-15 10:15:00|2397|2391|2397.8|2391.8|2398.8|2392.8|2395.8|2389.8|39
1676456400000|2023-02-15 10:20:00|2397.5|2391.5|2398.3|2392.3|2399|2393|2397|2391|24
1676456700000|2023-02-15 10:25:00|2398.5|2392.5|2398.8|2392.8|2400|2394|2397|2391|37
1676457000000|2023-02-15 10:30:00|2399|2393|2399.8|2393.8|2400.5|2394.5|2397|2391|59
1676457300000|2023-02-15 10:35:00|2400|2394|2400.5|2394.5|2403.5|2397.5|2399.8|2393.8|70
1676457600000|2023-02-15 10:40:00|2400.8|2394.8|2399.3|2393.3|2401.5|2395.5|2398.5|2392.5|67
1676457900000|2023-02-15 10:45:00|2399.5|2393.5|2402.5|2396.5|2402.5|2396.5|2399.3|2393.3|43
1676458200000|2023-02-15 10:50:00|2402.8|2396.8|2405.3|2399.3|2406.3|2400.3|2399.8|2393.8|80
1676458500000|2023-02-15 10:55:00|2405.5|2399.5|2405.8|2399.8|2406.5|2400.5|2404.3|2398.3|50
1676458800000|2023-02-15 11:00:00|2406|2400|2408.3|2402.3|2410.3|2404.3|2405|2399|53
1676459100000|2023-02-15 11:05:00|2408.5|2402.5|2410.5|2404.5|2412|2406|2408|2402|67
1676459400000|2023-02-15 11:10:00|2410.3|2404.3|2406|2400|2410.5|2404.5|2406|2400|50
1676459700000|2023-02-15 11:15:00|2406.3|2400.3|2407|2401|2408|2402|2405.3|2399.3|50
1676460000000|2023-02-15 11:20:00|2406.8|2400.8|2406|2400|2409.3|2403.3|2405.5|2399.5|66
1676460300000|2023-02-15 11:25:00|2406.3|2400.3|2407.3|2401.3|2409|2403|2406|2400|35
1676460600000|2023-02-15 11:30:00|2407|2401|2405.3|2399.3|2407.3|2401.3|2405|2399|30
1676460900000|2023-02-15 11:35:00|2405|2399|2408.3|2402.3|2408.3|2402.3|2405|2399|34
1676461200000|2023-02-15 11:40:00|2408.5|2402.5|2409.3|2403.3|2410.8|2404.8|2408.5|2402.5|39
1676461500000|2023-02-15 11:45:00|2409.8|2403.8|2410.5|2404.5|2410.8|2404.8|2408.5|2402.5|34
1676461800000|2023-02-15 11:50:00|2410.8|2404.8|2414.5|2408.5|2414.5|2408.5|2410.8|2404.8|61
1676462100000|2023-02-15 11:55:00|2414.8|2408.8|2410.3|2404.3|2415|2409|2409.5|2403.5|70
1676462400000|2023-02-15 12:00:00|2410|2404|2413.8|2407.8|2413.8|2407.8|2408.3|2402.3|50
1676462700000|2023-02-15 12:05:00|2413.5|2407.5|2414.3|2408.3|2414.8|2408.8|2413|2407|29
1676463000000|2023-02-15 12:10:00|2414.5|2408.5|2418.8|2412.8|2421|2415|2414.3|2408.3|115
1676463300000|2023-02-15 12:15:00|2419|2413|2417.8|2411.8|2420.8|2414.8|2417.8|2411.8|52
1676463600000|2023-02-15 12:20:00|2418|2412|2422.5|2416.5|2422.8|2416.8|2417.8|2411.8|50
1676463900000|2023-02-15 12:25:00|2422.8|2416.8|2419.5|2413.5|2422.8|2416.8|2419|2413|40
1676464200000|2023-02-15 12:30:00|2419|2413|2410.5|2404.5|2419|2413|2410.5|2404.5|101
1676464500000|2023-02-15 12:35:00|2410.3|2404.3|2408.8|2402.8|2412|2406|2407|2401|74
1676464800000|2023-02-15 12:40:00|2408.5|2402.5|2407.8|2401.8|2409|2403|2405.5|2399.5|60
1676465100000|2023-02-15 12:45:00|2407.5|2401.5|2404|2398|2407.8|2401.8|2404|2398|68
1676465400000|2023-02-15 12:50:00|2404.8|2398.8|2405|2399|2406.5|2400.5|2401.5|2395.5|82
1676465700000|2023-02-15 12:55:00|2404.8|2398.8|2402.6|2396.6|2404.8|2398.8|2398.3|2392.3|173
1676466000000|2023-02-15 13:00:00|2402.9|2396.9|2400|2394|2405.3|2399.3|2398.3|2392.3|191
1676466300000|2023-02-15 13:05:00|2399.8|2393.8|2399.8|2393.8|2404|2398|2399.3|2393.3|104
1676466600000|2023-02-15 13:10:00|2400|2394|2402.5|2396.5|2403.3|2397.3|2399|2393|94
1676466900000|2023-02-15 13:15:00|2402.3|2396.3|2401.5|2395.5|2403.8|2397.8|2400.3|2394.3|64
1676467200000|2023-02-15 13:20:00|2401.3|2395.3|2401|2395|2402.8|2396.8|2400.3|2394.3|65
1676467500000|2023-02-15 13:25:00|2400.8|2394.8|2404|2398|2404|2398|2400.5|2394.5|84
1676467800000|2023-02-15 13:30:00|2403.8|2397.8|2396.5|2390.5|2403.8|2397.8|2394.5|2388.5|262
1676468100000|2023-02-15 13:35:00|2396.3|2390.3|2397.8|2391.8|2399|2393|2395.8|2389.8|177
1676468400000|2023-02-15 13:40:00|2397.5|2391.5|2403.3|2397.3|2403.8|2397.8|2397.5|2391.5|160
1676468700000|2023-02-15 13:45:00|2404|2398|2406.5|2400.5|2407|2401|2401.8|2395.8|123
1676469000000|2023-02-15 13:50:00|2407|2401|2411.5|2405.5|2411.5|2405.5|2406.3|2400.3|125
1676469300000|2023-02-15 13:55:00|2411.8|2405.8|2406|2400|2412.3|2406.3|2405.3|2399.3|109
1676469600000|2023-02-15 14:00:00|2406.3|2400.3|2405|2399|2408.3|2402.3|2402.5|2396.5|168
1676469900000|2023-02-15 14:05:00|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2400.3|2394.3|100
1676470200000|2023-02-15 14:10:00|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2399.5|2393.5|106
1676470500000|2023-02-15 14:15:00|2405.5|2399.5|2405|2399|2407.3|2401.3|2403.5|2397.5|134
1676470800000|2023-02-15 14:20:00|2405.3|2399.3|2402|2396|2405.5|2399.5|2400.8|2394.8|92
1676471100000|2023-02-15 14:25:00|2401.8|2395.8|2405.8|2399.8|2409.5|2403.5|2401.8|2395.8|81
1676471400000|2023-02-15 14:30:00|2405.5|2399.5|2405.8|2399.8|2407.5|2401.5|2402.8|2396.8|164
1676471700000|2023-02-15 14:35:00|2405.5|2399.5|2399.5|2393.5|2406.3|2400.3|2398.5|2392.5|91
1676472000000|2023-02-15 14:40:00|2399.8|2393.8|2405|2399|2406|2400|2398.5|2392.5|114
1676472300000|2023-02-15 14:45:00|2404.8|2398.8|2405.3|2399.3|2406|2400|2403|2397|72
1676472600000|2023-02-15 14:50:00|2405|2399|2397.8|2391.8|2405.5|2399.5|2394|2388|111
1676472900000|2023-02-15 14:55:00|2397.5|2391.5|2392.3|2386.3|2398.5|2392.5|2391.5|2385.5|104
1676473200000|2023-02-15 15:00:00|2392.5|2386.5|2389|2383|2393.3|2387.3|2388.8|2382.8|102
1676473500000|2023-02-15 15:05:00|2388.8|2382.8|2391|2385|2392.8|2386.8|2388.5|2382.5|93
1676473800000|2023-02-15 15:10:00|2391.3|2385.3|2398.5|2392.5|2399.3|2393.3|2391.3|2385.3|115
1676474100000|2023-02-15 15:15:00|2398.3|2392.3|2398|2392|2398.8|2392.8|2396.5|2390.5|62
1676474400000|2023-02-15 15:20:00|2397.8|2391.8|2397.8|2391.8|2402.8|2396.8|2397.3|2391.3|141
1676474700000|2023-02-15 15:25:00|2398.3|2392.3|2399.8|2393.8|2400.5|2394.5|2397.8|2391.8|62
1676475000000|2023-02-15 15:30:00|2399.5|2393.5|2397|2391|2400.3|2394.3|2394.8|2388.8|83
1676475300000|2023-02-15 15:35:00|2397.5|2391.5|2402|2396|2404|2398|2397.5|2391.5|76
1676475600000|2023-02-15 15:40:00|2402.3|2396.3|2400.5|2394.5|2405|2399|2400.5|2394.5|81
1676475900000|2023-02-15 15:45:00|2400.8|2394.8|2399|2393|2402.3|2396.3|2398.3|2392.3|103
1676476200000|2023-02-15 15:50:00|2398.8|2392.8|2398.5|2392.5|2402.3|2396.3|2395.8|2389.8|85
1676476500000|2023-02-15 15:55:00|2398.3|2392.3|2394.5|2388.5|2399|2393|2394|2388|74
1676476800000|2023-02-15 16:00:00|2394.8|2388.8|2396.5|2390.5|2397.8|2391.8|2394.8|2388.8|81
1676477100000|2023-02-15 16:05:00|2396.8|2390.8|2395.3|2389.3|2398|2392|2393.3|2387.3|77
1676477400000|2023-02-15 16:10:00|2395.5|2389.5|2396.5|2390.5|2398.3|2392.3|2395.3|2389.3|77
1676477700000|2023-02-15 16:15:00|2396.3|2390.3|2401.3|2395.3|2402|2396|2396.3|2390.3|71
1676478000000|2023-02-15 16:20:00|2401.5|2395.5|2389.5|2383.5|2402|2396|2388.5|2382.5|123
1676478300000|2023-02-15 16:25:00|2389.3|2383.3|2386.5|2380.5|2389.5|2383.5|2385.8|2379.8|122
1676478600000|2023-02-15 16:30:00|2386.8|2380.8|2394.8|2388.8|2394.8|2388.8|2383.8|2377.8|155
1676478900000|2023-02-15 16:35:00|2394.5|2388.5|2395.8|2389.8|2396.5|2390.5|2390.5|2384.5|81
1676479200000|2023-02-15 16:40:00|2396|2390|2398|2392|2398.3|2392.3|2396|2390|58
1676479500000|2023-02-15 16:45:00|2397.8|2391.8|2397|2391|2398|2392|2396.3|2390.3|46
1676479800000|2023-02-15 16:50:00|2396.8|2390.8|2397.5|2391.5|2397.8|2391.8|2396.3|2390.3|43
1676480100000|2023-02-15 16:55:00|2397.8|2391.8|2399|2393|2400.5|2394.5|2397.5|2391.5|37
1676480400000|2023-02-15 17:00:00|2399.3|2393.3|2399.8|2393.8|2400|2394|2399|2393|45
1676480700000|2023-02-15 17:05:00|2400|2394|2397.8|2391.8|2400.5|2394.5|2397.8|2391.8|59
1676481000000|2023-02-15 17:10:00|2398|2392|2395.5|2389.5|2398.5|2392.5|2393.5|2387.5|46
1676481300000|2023-02-15 17:15:00|2395.8|2389.8|2395.8|2389.8|2396.3|2390.3|2394.3|2388.3|39
1676481600000|2023-02-15 17:20:00|2396|2390|2392.3|2386.3|2396.3|2390.3|2392.3|2386.3|33
1676481900000|2023-02-15 17:25:00|2392.5|2386.5|2391.8|2385.8|2393|2387|2391.5|2385.5|49
1676482200000|2023-02-15 17:30:00|2391.5|2385.5|2393.3|2387.3|2394|2388|2391.3|2385.3|72
1676482500000|2023-02-15 17:35:00|2393.5|2387.5|2393|2387|2395|2389|2392.3|2386.3|91
1676482800000|2023-02-15 17:40:00|2392.8|2386.8|2394.5|2388.5|2394.5|2388.5|2392.5|2386.5|55
1676483100000|2023-02-15 17:45:00|2394.8|2388.8|2393.5|2387.5|2394.8|2388.8|2393.5|2387.5|21
1676483400000|2023-02-15 17:50:00|2393|2387|2393.5|2387.5|2394|2388|2392.8|2386.8|64
1676483700000|2023-02-15 17:55:00|2393.3|2387.3|2392.3|2386.3|2393.3|2387.3|2391.5|2385.5|65
1676484000000|2023-02-15 18:00:00|2392.5|2386.5|2391.8|2385.8|2392.8|2386.8|2391.8|2385.8|44
1676484300000|2023-02-15 18:05:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|14
1676484600000|2023-02-15 18:10:00|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|33
1676484900000|2023-02-15 18:15:00|2391.5|2385.5|2391.3|2385.3|2392|2386|2391|2385|70
1676485200000|2023-02-15 18:20:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2391.3|2385.3|89
1676485500000|2023-02-15 18:25:00|2392.3|2386.3|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|51
1676485800000|2023-02-15 18:30:00|2392|2386|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|52
1676486100000|2023-02-15 18:35:00|2391.5|2385.5|2391|2385|2392|2386|2390|2384|23
1676486400000|2023-02-15 18:40:00|2390.8|2384.8|2390.8|2384.8|2391.5|2385.5|2390|2384|53
1676486700000|2023-02-15 18:45:00|2391|2385|2391|2385|2391|2385|2390.5|2384.5|9
1676487000000|2023-02-15 18:50:00|2390.8|2384.8|2388.8|2382.8|2390.8|2384.8|2388.3|2382.3|37
1676487300000|2023-02-15 18:55:00|2393.3|2378.3|2392|2377|2394.3|2379.3|2392|2377|7
1676509200000|2023-02-16 01:00:00|2393|2387|2393.4|2387.4|2394.9|2388.9|2392.5|2386.5|46
1676509500000|2023-02-16 01:05:00|2393.6|2387.6|2397.8|2391.8|2397.8|2391.8|2393.6|2387.6|66
1676509800000|2023-02-16 01:10:00|2397.4|2391.4|2403.3|2397.3|2403.3|2397.3|2396.9|2390.9|64
1676510100000|2023-02-16 01:15:00|2403|2397|2400.3|2394.3|2403|2397|2400|2394|42
1676510400000|2023-02-16 01:20:00|2400|2394|2399.5|2393.5|2400.3|2394.3|2398|2392|40
1676510700000|2023-02-16 01:25:00|2399.8|2393.8|2402|2396|2402.3|2396.3|2399.8|2393.8|32
1676511000000|2023-02-16 01:30:00|2403.8|2397.8|2401.3|2395.3|2403.8|2397.8|2401|2395|39
1676511300000|2023-02-16 01:35:00|2401|2395|2401|2395|2403.5|2397.5|2399.8|2393.8|53
1676511600000|2023-02-16 01:40:00|2401.3|2395.3|2402.5|2396.5|2403|2397|2401.3|2395.3|27
1676511900000|2023-02-16 01:45:00|2402.8|2396.8|2405|2399|2405|2399|2402.5|2396.5|22
1676512200000|2023-02-16 01:50:00|2405.3|2399.3|2403.8|2397.8|2405.3|2399.3|2403.3|2397.3|18
1676512500000|2023-02-16 01:55:00|2403.5|2397.5|2404.3|2398.3|2404.3|2398.3|2403.3|2397.3|25
1676512800000|2023-02-16 02:00:00|2403.8|2397.8|2406.3|2400.3|2406.5|2400.5|2403.3|2397.3|37
1676513100000|2023-02-16 02:05:00|2406|2400|2404.8|2398.8|2406|2400|2403.8|2397.8|31
1676513400000|2023-02-16 02:10:00|2405|2399|2406.8|2400.8|2407.8|2401.8|2405|2399|38
1676513700000|2023-02-16 02:15:00|2407|2401|2407|2401|2407.8|2401.8|2406.8|2400.8|19
1676514000000|2023-02-16 02:20:00|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406.5|2400.5|16
1676514300000|2023-02-16 02:25:00|2407|2401|2406.3|2400.3|2407.8|2401.8|2405.5|2399.5|13
1676514600000|2023-02-16 02:30:00|2406|2400|2406.5|2400.5|2407.8|2401.8|2405.8|2399.8|53
1676514900000|2023-02-16 02:35:00|2406.8|2400.8|2406.5|2400.5|2408|2402|2405.5|2399.5|38
1676515200000|2023-02-16 02:40:00|2406.8|2400.8|2408.5|2402.5|2408.5|2402.5|2406.8|2400.8|10
1676515500000|2023-02-16 02:45:00|2408.8|2402.8|2408.5|2402.5|2409.8|2403.8|2408.5|2402.5|43
1676515800000|2023-02-16 02:50:00|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|30
1676516100000|2023-02-16 02:55:00|2407.3|2401.3|2407|2401|2407.8|2401.8|2406.5|2400.5|37
1676516400000|2023-02-16 03:00:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2405|2399|21
1676516700000|2023-02-16 03:05:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2405.3|2399.3|18
1676517000000|2023-02-16 03:10:00|2406.3|2400.3|2405|2399|2406.3|2400.3|2403.8|2397.8|10
1676517300000|2023-02-16 03:15:00|2405.3|2399.3|2402.5|2396.5|2405.3|2399.3|2402.5|2396.5|17
1676517600000|2023-02-16 03:20:00|2402.8|2396.8|2403.5|2397.5|2404|2398|2402.8|2396.8|15
1676517900000|2023-02-16 03:25:00|2403.3|2397.3|2402.3|2396.3|2403.3|2397.3|2400|2394|39
1676518200000|2023-02-16 03:30:00|2402|2396|2401.6|2395.6|2402.8|2396.8|2400.3|2394.3|23
1676518500000|2023-02-16 03:35:00|2401.8|2395.8|2400|2394|2401.8|2395.8|2400|2394|13
1676518800000|2023-02-16 03:40:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1676519100000|2023-02-16 03:45:00|2400|2394|2400|2394|2400.5|2394.5|2400|2394|9
1676519400000|2023-02-16 03:50:00|2400.3|2394.3|2398.3|2392.3|2400.3|2394.3|2398.3|2392.3|16
1676519700000|2023-02-16 03:55:00|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|3
1676520000000|2023-02-16 04:00:00|2398.3|2392.3|2399.5|2393.5|2399.8|2393.8|2398|2392|15
1676520300000|2023-02-16 04:05:00|2399|2393|2399.5|2393.5|2399.8|2393.8|2399|2393|5
1676520600000|2023-02-16 04:10:00|2399.3|2393.3|2399|2393|2399.8|2393.8|2398.8|2392.8|33
1676520900000|2023-02-16 04:15:00|2399.3|2393.3|2398.8|2392.8|2400.3|2394.3|2398.8|2392.8|14
1676521200000|2023-02-16 04:20:00|2399|2393|2399|2393|2399.3|2393.3|2399|2393|3
1676521500000|2023-02-16 04:25:00|2399.3|2393.3|2401.8|2395.8|2402|2396|2399|2393|16
1676521800000|2023-02-16 04:30:00|2402|2396|2399.3|2393.3|2402|2396|2398.8|2392.8|23
1676522100000|2023-02-16 04:35:00|2399.5|2393.5|2399.5|2393.5|2400.3|2394.3|2399|2393|40
1676522400000|2023-02-16 04:40:00|2399.8|2393.8|2399|2393|2400|2394|2398.5|2392.5|10
1676522700000|2023-02-16 04:45:00|2398.8|2392.8|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|41
1676523000000|2023-02-16 04:50:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|17
1676523300000|2023-02-16 04:55:00|2398.8|2392.8|2397.8|2391.8|2399|2393|2397.3|2391.3|31
1676523600000|2023-02-16 05:00:00|2397.5|2391.5|2397.8|2391.8|2398.3|2392.3|2397.3|2391.3|24
1676523900000|2023-02-16 05:05:00|2398.3|2392.3|2399|2393|2399.5|2393.5|2397.5|2391.5|34
1676524200000|2023-02-16 05:10:00|2398.8|2392.8|2396|2390|2398.8|2392.8|2396|2390|8
1676524500000|2023-02-16 05:15:00|2396.8|2390.8|2397|2391|2397.5|2391.5|2396.3|2390.3|12
1676524800000|2023-02-16 05:20:00|2396.8|2390.8|2396|2390|2397|2391|2395.5|2389.5|26
1676525100000|2023-02-16 05:25:00|2396.3|2390.3|2399|2393|2399.3|2393.3|2395.8|2389.8|25
1676525400000|2023-02-16 05:30:00|2399.3|2393.3|2399.3|2393.3|2401.5|2395.5|2398.8|2392.8|48
1676525700000|2023-02-16 05:35:00|2399.5|2393.5|2400.3|2394.3|2400.8|2394.8|2397.8|2391.8|53
1676526000000|2023-02-16 05:40:00|2400.5|2394.5|2402.5|2396.5|2402.5|2396.5|2400.3|2394.3|17
1676526300000|2023-02-16 05:45:00|2402.8|2396.8|2400.8|2394.8|2402.8|2396.8|2399.8|2393.8|54
1676526600000|2023-02-16 05:50:00|2400.5|2394.5|2406.3|2400.3|2406.3|2400.3|2400.5|2394.5|86
1676526900000|2023-02-16 05:55:00|2406|2400|2405.8|2399.8|2407|2401|2404.3|2398.3|45
1676527200000|2023-02-16 06:00:00|2405.5|2399.5|2402.3|2396.3|2405.8|2399.8|2402|2396|97
1676527500000|2023-02-16 06:05:00|2402|2396|2400.8|2394.8|2402|2396|2400.3|2394.3|30
1676527800000|2023-02-16 06:10:00|2400.5|2394.5|2400|2394|2401.3|2395.3|2399.8|2393.8|23
1676528100000|2023-02-16 06:15:00|2399.8|2393.8|2400.8|2394.8|2401|2395|2399.5|2393.5|36
1676528400000|2023-02-16 06:20:00|2400.5|2394.5|2402|2396|2402.3|2396.3|2400.5|2394.5|41
1676528700000|2023-02-16 06:25:00|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2400.5|2394.5|28
1676529000000|2023-02-16 06:30:00|2401|2395|2400.8|2394.8|2401.5|2395.5|2400.3|2394.3|27
1676529300000|2023-02-16 06:35:00|2401|2395|2399.5|2393.5|2401.3|2395.3|2399.5|2393.5|33
1676529600000|2023-02-16 06:40:00|2399.3|2393.3|2400.5|2394.5|2401|2395|2398.5|2392.5|59
1676529900000|2023-02-16 06:45:00|2400.8|2394.8|2398.3|2392.3|2401.8|2395.8|2398.3|2392.3|33
1676530200000|2023-02-16 06:50:00|2398.5|2392.5|2398.5|2392.5|2399.5|2393.5|2397.5|2391.5|45
1676530500000|2023-02-16 06:55:00|2398.3|2392.3|2397.8|2391.8|2398.5|2392.5|2397.8|2391.8|27
1676530800000|2023-02-16 07:00:00|2398|2392|2398|2392|2398.8|2392.8|2397.8|2391.8|36
1676531100000|2023-02-16 07:05:00|2398.3|2392.3|2398.5|2392.5|2399.3|2393.3|2397.5|2391.5|19
1676531400000|2023-02-16 07:10:00|2398.8|2392.8|2399.5|2393.5|2401|2395|2398.8|2392.8|38
1676531700000|2023-02-16 07:15:00|2400.3|2394.3|2402.5|2396.5|2403|2397|2400.3|2394.3|29
1676532000000|2023-02-16 07:20:00|2402.8|2396.8|2402.3|2396.3|2403.8|2397.8|2402|2396|44
1676532300000|2023-02-16 07:25:00|2402.5|2396.5|2403.3|2397.3|2404.3|2398.3|2402.3|2396.3|43
1676532600000|2023-02-16 07:30:00|2403.5|2397.5|2397.5|2391.5|2403.5|2397.5|2397.5|2391.5|50
1676532900000|2023-02-16 07:35:00|2398|2392|2394.5|2388.5|2398.3|2392.3|2393.3|2387.3|59
1676533200000|2023-02-16 07:40:00|2394.3|2388.3|2393.5|2387.5|2397|2391|2393|2387|53
1676533500000|2023-02-16 07:45:00|2393.8|2387.8|2390.3|2384.3|2393.8|2387.8|2389.5|2383.5|55
1676533800000|2023-02-16 07:50:00|2390|2384|2390.3|2384.3|2390.5|2384.5|2389|2383|64
1676534100000|2023-02-16 07:55:00|2391.3|2385.3|2386.5|2380.5|2391.8|2385.8|2386.5|2380.5|52
1676534400000|2023-02-16 08:00:00|2386.3|2380.3|2386|2380|2390|2384|2385.1|2379.1|154
1676534700000|2023-02-16 08:05:00|2385.8|2379.8|2384.8|2378.8|2389.3|2383.3|2384.5|2378.5|67
1676535000000|2023-02-16 08:10:00|2384.5|2378.5|2383.8|2377.8|2388|2382|2383.3|2377.3|75
1676535300000|2023-02-16 08:15:00|2384|2378|2390.8|2384.8|2392.9|2386.9|2384|2378|102
1676535600000|2023-02-16 08:20:00|2391|2385|2392.3|2386.3|2394.8|2388.8|2388.5|2382.5|74
1676535900000|2023-02-16 08:25:00|2392.5|2386.5|2385.3|2379.3|2392.5|2386.5|2385.3|2379.3|78
1676536200000|2023-02-16 08:30:00|2385.5|2379.5|2390.5|2384.5|2392.9|2386.9|2385.5|2379.5|127
1676536500000|2023-02-16 08:35:00|2390.8|2384.8|2387|2381|2393|2387|2386.5|2380.5|65
1676536800000|2023-02-16 08:40:00|2386.8|2380.8|2386.8|2380.8|2387.5|2381.5|2385.3|2379.3|42
1676537100000|2023-02-16 08:45:00|2387|2381|2389.8|2383.8|2391.5|2385.5|2387|2381|45
1676537400000|2023-02-16 08:50:00|2390|2384|2390.8|2384.8|2391|2385|2388.8|2382.8|40
1676537700000|2023-02-16 08:55:00|2390.5|2384.5|2390.3|2384.3|2393|2387|2389.5|2383.5|55
1676538000000|2023-02-16 09:00:00|2390|2384|2389.8|2383.8|2390|2384|2387.5|2381.5|88
1676538300000|2023-02-16 09:05:00|2390|2384|2390.5|2384.5|2391.5|2385.5|2389|2383|60
1676538600000|2023-02-16 09:10:00|2390.3|2384.3|2389.5|2383.5|2390.8|2384.8|2387.3|2381.3|49
1676538900000|2023-02-16 09:15:00|2389.3|2383.3|2388.5|2382.5|2392.5|2386.5|2386.8|2380.8|61
1676539200000|2023-02-16 09:20:00|2388.3|2382.3|2386.5|2380.5|2388.3|2382.3|2386|2380|34
1676539500000|2023-02-16 09:25:00|2386.8|2380.8|2390.8|2384.8|2391.3|2385.3|2386.3|2380.3|58
1676539800000|2023-02-16 09:30:00|2391|2385|2391.5|2385.5|2393.8|2387.8|2389.5|2383.5|54
1676540100000|2023-02-16 09:35:00|2391.3|2385.3|2390.8|2384.8|2392|2386|2388|2382|60
1676540400000|2023-02-16 09:40:00|2391|2385|2390.5|2384.5|2392.3|2386.3|2390.5|2384.5|46
1676540700000|2023-02-16 09:45:00|2390.3|2384.3|2390|2384|2391.3|2385.3|2389.3|2383.3|33
1676541000000|2023-02-16 09:50:00|2389.8|2383.8|2388.3|2382.3|2389.8|2383.8|2387.3|2381.3|27
1676541300000|2023-02-16 09:55:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2387.3|2381.3|28
1676541600000|2023-02-16 10:00:00|2388.8|2382.8|2389.8|2383.8|2391|2385|2387.5|2381.5|58
1676541900000|2023-02-16 10:05:00|2390|2384|2391|2385|2391.8|2385.8|2388.8|2382.8|48
1676542200000|2023-02-16 10:10:00|2391.3|2385.3|2390.5|2384.5|2391.5|2385.5|2390.3|2384.3|23
1676542500000|2023-02-16 10:15:00|2390.8|2384.8|2392|2386|2392.8|2386.8|2390.3|2384.3|37
1676542800000|2023-02-16 10:20:00|2391.8|2385.8|2391.8|2385.8|2393.5|2387.5|2391|2385|56
1676543100000|2023-02-16 10:25:00|2392.3|2386.3|2392|2386|2393.8|2387.8|2392|2386|54
1676543400000|2023-02-16 10:30:00|2391.8|2385.8|2390.3|2384.3|2392.5|2386.5|2390.3|2384.3|28
1676543700000|2023-02-16 10:35:00|2390.5|2384.5|2387.8|2381.8|2391.5|2385.5|2387.8|2381.8|48
1676544000000|2023-02-16 10:40:00|2388.3|2382.3|2386.8|2380.8|2388.3|2382.3|2386.8|2380.8|27
1676544300000|2023-02-16 10:45:00|2387|2381|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|52
1676544600000|2023-02-16 10:50:00|2387|2381|2386.5|2380.5|2387|2381|2386.3|2380.3|22
1676544900000|2023-02-16 10:55:00|2386.3|2380.3|2383.8|2377.8|2386.3|2380.3|2383.5|2377.5|29
1676545200000|2023-02-16 11:00:00|2383.5|2377.5|2385|2379|2385.5|2379.5|2383.5|2377.5|27
1676545500000|2023-02-16 11:05:00|2385.3|2379.3|2384.8|2378.8|2385.8|2379.8|2384.8|2378.8|21
1676545800000|2023-02-16 11:10:00|2385|2379|2386.3|2380.3|2386.5|2380.5|2384.8|2378.8|29
1676546100000|2023-02-16 11:15:00|2386.5|2380.5|2386.5|2380.5|2387|2381|2386.3|2380.3|36
1676546400000|2023-02-16 11:20:00|2386.3|2380.3|2386.3|2380.3|2386.8|2380.8|2385.5|2379.5|21
1676546700000|2023-02-16 11:25:00|2386.5|2380.5|2386.3|2380.3|2387.3|2381.3|2386|2380|22
1676547000000|2023-02-16 11:30:00|2386.5|2380.5|2388.5|2382.5|2388.8|2382.8|2386.5|2380.5|20
1676547300000|2023-02-16 11:35:00|2388.8|2382.8|2387|2381|2388.8|2382.8|2386.8|2380.8|26
1676547600000|2023-02-16 11:40:00|2386.8|2380.8|2387.5|2381.5|2388.3|2382.3|2386.3|2380.3|36
1676547900000|2023-02-16 11:45:00|2387.3|2381.3|2386.8|2380.8|2388|2382|2386.8|2380.8|21
1676548200000|2023-02-16 11:50:00|2387|2381|2384.8|2378.8|2387|2381|2384|2378|36
1676548500000|2023-02-16 11:55:00|2384.3|2378.3|2384|2378|2386.5|2380.5|2384|2378|53
1676548800000|2023-02-16 12:00:00|2383.8|2377.8|2385.3|2379.3|2388.3|2382.3|2383.5|2377.5|51
1676549100000|2023-02-16 12:05:00|2385|2379|2385.3|2379.3|2386.8|2380.8|2385|2379|42
1676549400000|2023-02-16 12:10:00|2384.8|2378.8|2384.5|2378.5|2385.8|2379.8|2383.5|2377.5|42
1676549700000|2023-02-16 12:15:00|2384.3|2378.3|2384.5|2378.5|2385.5|2379.5|2384|2378|38
1676550000000|2023-02-16 12:20:00|2384.8|2378.8|2385.5|2379.5|2386|2380|2384.5|2378.5|27
1676550300000|2023-02-16 12:25:00|2385.3|2379.3|2385|2379|2385.8|2379.8|2384.3|2378.3|29
1676550600000|2023-02-16 12:30:00|2384.8|2378.8|2380|2374|2385|2379|2379.6|2373.6|58
1676550900000|2023-02-16 12:35:00|2379.9|2373.9|2378.1|2372.1|2380.5|2374.5|2375.3|2369.3|91
1676551200000|2023-02-16 12:40:00|2377.9|2371.9|2380|2374|2380.8|2374.8|2377.5|2371.5|68
1676551500000|2023-02-16 12:45:00|2380.3|2374.3|2384.3|2378.3|2385.3|2379.3|2380.3|2374.3|49
1676551800000|2023-02-16 12:50:00|2384.5|2378.5|2385.5|2379.5|2386.5|2380.5|2383.8|2377.8|43
1676552100000|2023-02-16 12:55:00|2385.3|2379.3|2386|2380|2389.5|2383.5|2384.8|2378.8|86
1676552400000|2023-02-16 13:00:00|2385.8|2379.8|2390|2384|2390.1|2384.1|2383.8|2377.8|256
1676552700000|2023-02-16 13:05:00|2389.8|2383.8|2394.3|2388.3|2396.6|2390.6|2389.3|2383.3|141
1676553000000|2023-02-16 13:10:00|2394|2388|2395.8|2389.8|2399.3|2393.3|2394|2388|80
1676553300000|2023-02-16 13:15:00|2395.5|2389.5|2391.8|2385.8|2396.5|2390.5|2390.5|2384.5|108
1676553600000|2023-02-16 13:20:00|2391.3|2385.3|2389.3|2383.3|2391.5|2385.5|2388.5|2382.5|86
1676553900000|2023-02-16 13:25:00|2389|2383|2389.5|2383.5|2389.8|2383.8|2388.3|2382.3|56
1676554200000|2023-02-16 13:30:00|2389.3|2383.3|2381.5|2375.5|2389.3|2383.3|2379.3|2373.3|262
1676554500000|2023-02-16 13:35:00|2381.8|2375.8|2384.5|2378.5|2388.3|2382.3|2380.3|2374.3|181
1676554800000|2023-02-16 13:40:00|2384.8|2378.8|2384|2378|2385.8|2379.8|2380.3|2374.3|132
1676555100000|2023-02-16 13:45:00|2383.8|2377.8|2380.8|2374.8|2383.8|2377.8|2378.8|2372.8|226
1676555400000|2023-02-16 13:50:00|2380.5|2374.5|2393|2387|2394.3|2388.3|2380.3|2374.3|150
1676555700000|2023-02-16 13:55:00|2392.8|2386.8|2393.5|2387.5|2395.5|2389.5|2391.3|2385.3|87
1676556000000|2023-02-16 14:00:00|2393.3|2387.3|2395.3|2389.3|2395.5|2389.5|2390.8|2384.8|82
1676556300000|2023-02-16 14:05:00|2395|2389|2390|2384|2395.5|2389.5|2389.8|2383.8|68
1676556600000|2023-02-16 14:10:00|2389.8|2383.8|2393.8|2387.8|2395.8|2389.8|2389|2383|79
1676556900000|2023-02-16 14:15:00|2394|2388|2390.8|2384.8|2394.8|2388.8|2389|2383|74
1676557200000|2023-02-16 14:20:00|2391|2385|2392.8|2386.8|2393.8|2387.8|2389|2383|111
1676557500000|2023-02-16 14:25:00|2392.5|2386.5|2391.3|2385.3|2394|2388|2389.5|2383.5|75
1676557800000|2023-02-16 14:30:00|2390.8|2384.8|2393.3|2387.3|2393.8|2387.8|2390.3|2384.3|97
1676558100000|2023-02-16 14:35:00|2393|2387|2396.3|2390.3|2397.5|2391.5|2390.3|2384.3|94
1676558400000|2023-02-16 14:40:00|2396.5|2390.5|2395.3|2389.3|2397.3|2391.3|2389.8|2383.8|149
1676558700000|2023-02-16 14:45:00|2394.8|2388.8|2396.5|2390.5|2399|2393|2392.8|2386.8|139
1676559000000|2023-02-16 14:50:00|2396.3|2390.3|2397.5|2391.5|2399.5|2393.5|2396|2390|108
1676559300000|2023-02-16 14:55:00|2397.3|2391.3|2391.5|2385.5|2397.8|2391.8|2389.5|2383.5|114
1676559600000|2023-02-16 15:00:00|2391.3|2385.3|2384.8|2378.8|2391.5|2385.5|2384.5|2378.5|107
1676559900000|2023-02-16 15:05:00|2384.5|2378.5|2387.5|2381.5|2388|2382|2382.8|2376.8|130
1676560200000|2023-02-16 15:10:00|2387.3|2381.3|2388.3|2382.3|2391.3|2385.3|2387|2381|110
1676560500000|2023-02-16 15:15:00|2388|2382|2385|2379|2388|2382|2384.5|2378.5|93
1676560800000|2023-02-16 15:20:00|2384.8|2378.8|2387.8|2381.8|2389.3|2383.3|2384.8|2378.8|93
1676561100000|2023-02-16 15:25:00|2388|2382|2388.5|2382.5|2389.5|2383.5|2386.3|2380.3|80
1676561400000|2023-02-16 15:30:00|2388.3|2382.3|2392.5|2386.5|2393.5|2387.5|2388.3|2382.3|116
1676561700000|2023-02-16 15:35:00|2392.8|2386.8|2396|2390|2396.8|2390.8|2389.8|2383.8|172
1676562000000|2023-02-16 15:40:00|2395.5|2389.5|2390.5|2384.5|2395.5|2389.5|2389.3|2383.3|134
1676562300000|2023-02-16 15:45:00|2390.8|2384.8|2392.3|2386.3|2392.8|2386.8|2388.3|2382.3|162
1676562600000|2023-02-16 15:50:00|2392.5|2386.5|2401.8|2395.8|2402.3|2396.3|2392.5|2386.5|125
1676562900000|2023-02-16 15:55:00|2402|2396|2401|2395|2406|2400|2398.5|2392.5|142
1676563200000|2023-02-16 16:00:00|2400.8|2394.8|2398.3|2392.3|2402.3|2396.3|2398|2392|116
1676563500000|2023-02-16 16:05:00|2398|2392|2400.5|2394.5|2401.8|2395.8|2398|2392|84
1676563800000|2023-02-16 16:10:00|2400.3|2394.3|2399.5|2393.5|2401|2395|2399|2393|39
1676564100000|2023-02-16 16:15:00|2399.3|2393.3|2396|2390|2399.5|2393.5|2396|2390|73
1676564400000|2023-02-16 16:20:00|2395.8|2389.8|2391.3|2385.3|2395.8|2389.8|2390.3|2384.3|87
1676564700000|2023-02-16 16:25:00|2391|2385|2397.5|2391.5|2398.3|2392.3|2391|2385|114
1676565000000|2023-02-16 16:30:00|2397.8|2391.8|2394|2388|2400.4|2394.4|2393|2387|154
1676565300000|2023-02-16 16:35:00|2394.3|2388.3|2400.3|2394.3|2400.8|2394.8|2394|2388|94
1676565600000|2023-02-16 16:40:00|2400.5|2394.5|2406.3|2400.3|2407.8|2401.8|2400.5|2394.5|94
1676565900000|2023-02-16 16:45:00|2406|2400|2411.3|2405.3|2412.5|2406.5|2403.3|2397.3|128
1676566200000|2023-02-16 16:50:00|2411|2405|2411|2405|2411|2405|2408.8|2402.8|56
1676566500000|2023-02-16 16:55:00|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2410.5|2404.5|88
1676566800000|2023-02-16 17:00:00|2412|2406|2413.8|2407.8|2414.3|2408.3|2411.3|2405.3|84
1676567100000|2023-02-16 17:05:00|2414|2408|2414.3|2408.3|2414.3|2408.3|2411.3|2405.3|105
1676567400000|2023-02-16 17:10:00|2414.5|2408.5|2413.8|2407.8|2414.8|2408.8|2412.3|2406.3|52
1676567700000|2023-02-16 17:15:00|2414|2408|2411.5|2405.5|2414|2408|2411.3|2405.3|57
1676568000000|2023-02-16 17:20:00|2411.3|2405.3|2412.8|2406.8|2413.5|2407.5|2411.3|2405.3|42
1676568300000|2023-02-16 17:25:00|2413|2407|2412|2406|2413.5|2407.5|2411.5|2405.5|63
1676568600000|2023-02-16 17:30:00|2412.3|2406.3|2413.3|2407.3|2415|2409|2412|2406|43
1676568900000|2023-02-16 17:35:00|2413.5|2407.5|2414.3|2408.3|2414.5|2408.5|2413.3|2407.3|71
1676569200000|2023-02-16 17:40:00|2414|2408|2418.5|2412.5|2420.5|2414.5|2414|2408|60
1676569500000|2023-02-16 17:45:00|2418.3|2412.3|2422.3|2416.3|2422.8|2416.8|2418|2412|55
1676569800000|2023-02-16 17:50:00|2422|2416|2420.8|2414.8|2422.3|2416.3|2419.3|2413.3|108
1676570100000|2023-02-16 17:55:00|2421|2415|2420.8|2414.8|2421.3|2415.3|2420|2414|106
1676570400000|2023-02-16 18:00:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2417.8|2411.8|56
1676570700000|2023-02-16 18:05:00|2421.5|2415.5|2422|2416|2424.5|2418.5|2421.5|2415.5|26
1676571000000|2023-02-16 18:10:00|2422.3|2416.3|2421.3|2415.3|2423.3|2417.3|2421.3|2415.3|88
1676571300000|2023-02-16 18:15:00|2421|2415|2422|2416|2422|2416|2420.5|2414.5|67
1676571600000|2023-02-16 18:20:00|2422.3|2416.3|2423|2417|2423.8|2417.8|2422|2416|49
1676571900000|2023-02-16 18:25:00|2423.3|2417.3|2422.5|2416.5|2423.3|2417.3|2420.8|2414.8|68
1676572200000|2023-02-16 18:30:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.3|2416.3|57
1676572500000|2023-02-16 18:35:00|2423.5|2417.5|2424.3|2418.3|2424.5|2418.5|2422.8|2416.8|63
1676572800000|2023-02-16 18:40:00|2424|2418|2423.3|2417.3|2424.3|2418.3|2422.3|2416.3|61
1676573100000|2023-02-16 18:45:00|2423|2417|2422.3|2416.3|2424.3|2418.3|2422.3|2416.3|39
1676573400000|2023-02-16 18:50:00|2422.5|2416.5|2422.8|2416.8|2424.5|2418.5|2422.3|2416.3|26
1676573700000|2023-02-16 18:55:00|2422.5|2416.5|2427.5|2412.5|2427.5|2416.5|2422.3|2411.5|9
1676595600000|2023-02-17 01:00:00|2411.5|2405.5|2408.1|2402.1|2414|2408|2406.1|2400.1|75
1676595900000|2023-02-17 01:05:00|2408.6|2402.6|2407.5|2401.5|2409.6|2403.6|2406.8|2400.8|105
1676596200000|2023-02-17 01:10:00|2407.3|2401.3|2407|2401|2408|2402|2406|2400|30
1676596500000|2023-02-17 01:15:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2405.5|2399.5|41
1676596800000|2023-02-17 01:20:00|2406|2400|2408|2402|2408.5|2402.5|2406|2400|61
1676597100000|2023-02-17 01:25:00|2408.3|2402.3|2410|2404|2410.8|2404.8|2407|2401|72
1676597400000|2023-02-17 01:30:00|2410.3|2404.3|2410.5|2404.5|2412|2406|2409.3|2403.3|97
1676597700000|2023-02-17 01:35:00|2410|2404|2411.3|2405.3|2412.3|2406.3|2409.5|2403.5|94
1676598000000|2023-02-17 01:40:00|2411|2405|2410.5|2404.5|2412.5|2406.5|2409|2403|51
1676598300000|2023-02-17 01:45:00|2410.3|2404.3|2411.8|2405.8|2411.8|2405.8|2407|2401|146
1676598600000|2023-02-17 01:50:00|2411.5|2405.5|2410.3|2404.3|2412|2406|2408.5|2402.5|154
1676598900000|2023-02-17 01:55:00|2409.8|2403.8|2408.8|2402.8|2410|2404|2407.5|2401.5|76
1676599200000|2023-02-17 02:00:00|2408.5|2402.5|2405.5|2399.5|2408.5|2402.5|2405.5|2399.5|47
1676599500000|2023-02-17 02:05:00|2405.8|2399.8|2405.8|2399.8|2407|2401|2405.5|2399.5|23
1676599800000|2023-02-17 02:10:00|2405.5|2399.5|2409.5|2403.5|2409.8|2403.8|2405.5|2399.5|39
1676600100000|2023-02-17 02:15:00|2409.8|2403.8|2409|2403|2410|2404|2408.3|2402.3|39
1676600400000|2023-02-17 02:20:00|2408.8|2402.8|2406|2400|2409|2403|2405.8|2399.8|22
1676600700000|2023-02-17 02:25:00|2405.8|2399.8|2407.3|2401.3|2407.5|2401.5|2405.3|2399.3|16
1676601000000|2023-02-17 02:30:00|2407|2401|2404.8|2398.8|2407.5|2401.5|2404.8|2398.8|34
1676601300000|2023-02-17 02:35:00|2405.3|2399.3|2407|2401|2407.3|2401.3|2404.3|2398.3|27
1676601600000|2023-02-17 02:40:00|2407.3|2401.3|2408.8|2402.8|2408.8|2402.8|2407|2401|76
1676601900000|2023-02-17 02:45:00|2408.5|2402.5|2408.8|2402.8|2409.5|2403.5|2408.5|2402.5|42
1676602200000|2023-02-17 02:50:00|2408.5|2402.5|2406|2400|2408.5|2402.5|2406|2400|14
1676602500000|2023-02-17 02:55:00|2405.8|2399.8|2404.8|2398.8|2406|2400|2404.3|2398.3|30
1676602800000|2023-02-17 03:00:00|2405|2399|2404.3|2398.3|2405|2399|2404.3|2398.3|4
1676603100000|2023-02-17 03:05:00|2404.8|2398.8|2405.5|2399.5|2406|2400|2404.8|2398.8|6
1676603400000|2023-02-17 03:10:00|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|4
1676603700000|2023-02-17 03:15:00|2404|2398|2405.5|2399.5|2406.3|2400.3|2404|2398|15
1676604000000|2023-02-17 03:20:00|2405.8|2399.8|2406.3|2400.3|2406.8|2400.8|2405.5|2399.5|23
1676604300000|2023-02-17 03:25:00|2406.5|2400.5|2405|2399|2406.5|2400.5|2405|2399|12
1676604600000|2023-02-17 03:30:00|2405.3|2399.3|2406|2400|2406.5|2400.5|2404.5|2398.5|17
1676604900000|2023-02-17 03:35:00|2405.8|2399.8|2404.5|2398.5|2406.3|2400.3|2404.5|2398.5|28
1676605200000|2023-02-17 03:40:00|2404.8|2398.8|2404.5|2398.5|2405.8|2399.8|2404|2398|16
1676605500000|2023-02-17 03:45:00|2404.3|2398.3|2404.5|2398.5|2404.8|2398.8|2403.8|2397.8|8
1676605800000|2023-02-17 03:50:00|2404.3|2398.3|2404.8|2398.8|2405|2399|2403.8|2397.8|10
1676606100000|2023-02-17 03:55:00|2404.5|2398.5|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|4
1676606400000|2023-02-17 04:00:00|2406.8|2400.8|2405.3|2399.3|2406.8|2400.8|2405|2399|21
1676606700000|2023-02-17 04:05:00|2405.5|2399.5|2405.8|2399.8|2406|2400|2405.3|2399.3|15
1676607000000|2023-02-17 04:10:00|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|8
1676607300000|2023-02-17 04:15:00|2405|2399|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|14
1676607600000|2023-02-17 04:20:00|2404.5|2398.5|2401.5|2395.5|2404.5|2398.5|2401.5|2395.5|14
1676607900000|2023-02-17 04:25:00|2401.8|2395.8|2401.3|2395.3|2403|2397|2400.8|2394.8|31
1676608200000|2023-02-17 04:30:00|2401|2395|2401.3|2395.3|2401.5|2395.5|2400.5|2394.5|29
1676608500000|2023-02-17 04:35:00|2400.3|2394.3|2401|2395|2401.5|2395.5|2400.3|2394.3|6
1676608800000|2023-02-17 04:40:00|2401.3|2395.3|2401|2395|2401.5|2395.5|2400.8|2394.8|6
1676609100000|2023-02-17 04:45:00|2400.5|2394.5|2401.3|2395.3|2401.8|2395.8|2400.5|2394.5|16
1676609400000|2023-02-17 04:50:00|2401|2395|2401.3|2395.3|2401.5|2395.5|2400.5|2394.5|11
1676609700000|2023-02-17 04:55:00|2401.5|2395.5|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|12
1676610000000|2023-02-17 05:00:00|2401.5|2395.5|2401|2395|2401.5|2395.5|2400.8|2394.8|8
1676610300000|2023-02-17 05:05:00|2401.3|2395.3|2402|2396|2402.8|2396.8|2401.3|2395.3|23
1676610600000|2023-02-17 05:10:00|2402.3|2396.3|2401.5|2395.5|2402.5|2396.5|2401.3|2395.3|8
1676610900000|2023-02-17 05:15:00|2401.3|2395.3|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|3
1676611200000|2023-02-17 05:20:00|2401|2395|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|9
1676611500000|2023-02-17 05:25:00|2401.3|2395.3|2402|2396|2402.5|2396.5|2400.8|2394.8|13
1676611800000|2023-02-17 05:30:00|2401.8|2395.8|2401.8|2395.8|2402.8|2396.8|2400.8|2394.8|80
1676612100000|2023-02-17 05:35:00|2402.3|2396.3|2401.3|2395.3|2402.3|2396.3|2401.3|2395.3|19
1676612400000|2023-02-17 05:40:00|2401|2395|2402.5|2396.5|2402.5|2396.5|2400.8|2394.8|25
1676612700000|2023-02-17 05:45:00|2402.8|2396.8|2404.3|2398.3|2404.3|2398.3|2401.8|2395.8|31
1676613000000|2023-02-17 05:50:00|2404|2398|2404|2398|2404.5|2398.5|2403|2397|57
1676613300000|2023-02-17 05:55:00|2403.8|2397.8|2404.3|2398.3|2406.5|2400.5|2403|2397|102
1676613600000|2023-02-17 06:00:00|2404|2398|2406|2400|2406|2400|2403|2397|39
1676613900000|2023-02-17 06:05:00|2405.8|2399.8|2406.5|2400.5|2407.3|2401.3|2405.8|2399.8|22
1676614200000|2023-02-17 06:10:00|2407|2401|2406|2400|2407.3|2401.3|2405.8|2399.8|13
1676614500000|2023-02-17 06:15:00|2406.3|2400.3|2404.3|2398.3|2407.3|2401.3|2404|2398|101
1676614800000|2023-02-17 06:20:00|2404|2398|2402.5|2396.5|2404.5|2398.5|2402.5|2396.5|40
1676615100000|2023-02-17 06:25:00|2402.3|2396.3|2402.5|2396.5|2403|2397|2401.8|2395.8|45
1676615400000|2023-02-17 06:30:00|2402|2396|2402.8|2396.8|2403.3|2397.3|2401.3|2395.3|78
1676615700000|2023-02-17 06:35:00|2403|2397|2402.8|2396.8|2403.3|2397.3|2402.5|2396.5|42
1676616000000|2023-02-17 06:40:00|2402.5|2396.5|2402|2396|2402.5|2396.5|2400.8|2394.8|35
1676616300000|2023-02-17 06:45:00|2401.8|2395.8|2403.8|2397.8|2405|2399|2401.5|2395.5|34
1676616600000|2023-02-17 06:50:00|2404|2398|2401.5|2395.5|2404|2398|2401.3|2395.3|50
1676616900000|2023-02-17 06:55:00|2401.8|2395.8|2402|2396|2403.5|2397.5|2400.5|2394.5|54
1676617200000|2023-02-17 07:00:00|2402.3|2396.3|2401.3|2395.3|2402.3|2396.3|2399|2393|42
1676617500000|2023-02-17 07:05:00|2401|2395|2400.5|2394.5|2401.8|2395.8|2399.8|2393.8|37
1676617800000|2023-02-17 07:10:00|2400.3|2394.3|2400|2394|2401.3|2395.3|2399|2393|85
1676618100000|2023-02-17 07:15:00|2400.3|2394.3|2401.3|2395.3|2401.8|2395.8|2398.5|2392.5|33
1676618400000|2023-02-17 07:20:00|2400.8|2394.8|2403|2397|2404.3|2398.3|2400.5|2394.5|54
1676618700000|2023-02-17 07:25:00|2403.3|2397.3|2404.3|2398.3|2404.5|2398.5|2402.8|2396.8|36
1676619000000|2023-02-17 07:30:00|2404|2398|2403.8|2397.8|2404.3|2398.3|2402|2396|92
1676619300000|2023-02-17 07:35:00|2403.5|2397.5|2404.5|2398.5|2404.8|2398.8|2401|2395|82
1676619600000|2023-02-17 07:40:00|2404.8|2398.8|2404.5|2398.5|2405.8|2399.8|2404.3|2398.3|54
1676619900000|2023-02-17 07:45:00|2404.8|2398.8|2405.3|2399.3|2405.8|2399.8|2404.3|2398.3|57
1676620200000|2023-02-17 07:50:00|2405|2399|2404.8|2398.8|2405.5|2399.5|2403.8|2397.8|56
1676620500000|2023-02-17 07:55:00|2404.5|2398.5|2404.3|2398.3|2405|2399|2403.8|2397.8|95
1676620800000|2023-02-17 08:00:00|2404|2398|2398|2392|2404|2398|2397.8|2391.8|135
1676621100000|2023-02-17 08:05:00|2397.8|2391.8|2398|2392|2399.8|2393.8|2396.8|2390.8|68
1676621400000|2023-02-17 08:10:00|2398.3|2392.3|2397.5|2391.5|2399.3|2393.3|2396.8|2390.8|49
1676621700000|2023-02-17 08:15:00|2397.3|2391.3|2396.5|2390.5|2399.5|2393.5|2395.3|2389.3|89
1676622000000|2023-02-17 08:20:00|2396.8|2390.8|2396.3|2390.3|2397.5|2391.5|2394.5|2388.5|49
1676622300000|2023-02-17 08:25:00|2396.5|2390.5|2394|2388|2397.3|2391.3|2393.8|2387.8|61
1676622600000|2023-02-17 08:30:00|2393.8|2387.8|2387.5|2381.5|2393.8|2387.8|2387.3|2381.3|90
1676622900000|2023-02-17 08:35:00|2387.3|2381.3|2385|2379|2388|2382|2384|2378|68
1676623200000|2023-02-17 08:40:00|2385.3|2379.3|2390.5|2384.5|2390.8|2384.8|2385|2379|72
1676623500000|2023-02-17 08:45:00|2390.3|2384.3|2392|2386|2392.8|2386.8|2390|2384|45
1676623800000|2023-02-17 08:50:00|2392.3|2386.3|2389.8|2383.8|2392.3|2386.3|2386.8|2380.8|65
1676624100000|2023-02-17 08:55:00|2390|2384|2391|2385|2393.8|2387.8|2390|2384|72
1676624400000|2023-02-17 09:00:00|2391.3|2385.3|2385.5|2379.5|2391.5|2385.5|2385.3|2379.3|65
1676624700000|2023-02-17 09:05:00|2385.8|2379.8|2388.5|2382.5|2390.5|2384.5|2385.5|2379.5|69
1676625000000|2023-02-17 09:10:00|2388.3|2382.3|2389|2383|2389.8|2383.8|2386.8|2380.8|43
1676625300000|2023-02-17 09:15:00|2388.8|2382.8|2389|2383|2390.5|2384.5|2387.5|2381.5|44
1676625600000|2023-02-17 09:20:00|2388.8|2382.8|2388.8|2382.8|2389.3|2383.3|2388.5|2382.5|48
1676625900000|2023-02-17 09:25:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2388.5|2382.5|93
1676626200000|2023-02-17 09:30:00|2388.8|2382.8|2389.8|2383.8|2393|2387|2387.8|2381.8|93
1676626500000|2023-02-17 09:35:00|2389.5|2383.5|2389|2383|2389.8|2383.8|2387.8|2381.8|62
1676626800000|2023-02-17 09:40:00|2388.8|2382.8|2390|2384|2390.5|2384.5|2388.3|2382.3|47
1676627100000|2023-02-17 09:45:00|2389.8|2383.8|2390.5|2384.5|2390.8|2384.8|2388.3|2382.3|54
1676627400000|2023-02-17 09:50:00|2390.8|2384.8|2389.8|2383.8|2391.3|2385.3|2388.8|2382.8|74
1676627700000|2023-02-17 09:55:00|2389.5|2383.5|2387.8|2381.8|2390|2384|2387.8|2381.8|24
1676628000000|2023-02-17 10:00:00|2388|2382|2386.5|2380.5|2388|2382|2386.3|2380.3|27
1676628300000|2023-02-17 10:05:00|2386.3|2380.3|2383.5|2377.5|2386.5|2380.5|2382.3|2376.3|45
1676628600000|2023-02-17 10:10:00|2383.8|2377.8|2384.5|2378.5|2385.5|2379.5|2383.3|2377.3|44
1676628900000|2023-02-17 10:15:00|2384.3|2378.3|2383|2377|2384.3|2378.3|2382|2376|64
1676629200000|2023-02-17 10:20:00|2383.3|2377.3|2384|2378|2385.3|2379.3|2382.3|2376.3|47
1676629500000|2023-02-17 10:25:00|2383.8|2377.8|2382.5|2376.5|2383.8|2377.8|2381.3|2375.3|42
1676629800000|2023-02-17 10:30:00|2382.3|2376.3|2386.3|2380.3|2386.5|2380.5|2382|2376|51
1676630100000|2023-02-17 10:35:00|2386|2380|2385.8|2379.8|2389|2383|2385.3|2379.3|65
1676630400000|2023-02-17 10:40:00|2385.5|2379.5|2384.8|2378.8|2386.5|2380.5|2384.5|2378.5|35
1676630700000|2023-02-17 10:45:00|2385|2379|2385.3|2379.3|2385.5|2379.5|2382.8|2376.8|50
1676631000000|2023-02-17 10:50:00|2385.5|2379.5|2384.8|2378.8|2387|2381|2384.8|2378.8|44
1676631300000|2023-02-17 10:55:00|2384.5|2378.5|2383.3|2377.3|2384.8|2378.8|2382.8|2376.8|51
1676631600000|2023-02-17 11:00:00|2383|2377|2382.8|2376.8|2384|2378|2381.3|2375.3|51
1676631900000|2023-02-17 11:05:00|2382.5|2376.5|2381.8|2375.8|2382.8|2376.8|2380.5|2374.5|30
1676632200000|2023-02-17 11:10:00|2382|2376|2380.5|2374.5|2382.3|2376.3|2380.3|2374.3|21
1676632500000|2023-02-17 11:15:00|2380.8|2374.8|2380.5|2374.5|2381.3|2375.3|2380.3|2374.3|22
1676632800000|2023-02-17 11:20:00|2381.3|2375.3|2382.3|2376.3|2384|2378|2380.5|2374.5|71
1676633100000|2023-02-17 11:25:00|2382.5|2376.5|2381|2375|2383.8|2377.8|2380.5|2374.5|65
1676633400000|2023-02-17 11:30:00|2380.8|2374.8|2379.3|2373.3|2381|2375|2378.3|2372.3|34
1676633700000|2023-02-17 11:35:00|2379|2373|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|25
1676634000000|2023-02-17 11:40:00|2379.5|2373.5|2380.8|2374.8|2382.3|2376.3|2379.5|2373.5|39
1676634300000|2023-02-17 11:45:00|2381|2375|2381.8|2375.8|2382.8|2376.8|2380.3|2374.3|44
1676634600000|2023-02-17 11:50:00|2381.5|2375.5|2380.3|2374.3|2382|2376|2380|2374|76
1676634900000|2023-02-17 11:55:00|2381|2375|2376.8|2370.8|2381|2375|2376.5|2370.5|66
1676635200000|2023-02-17 12:00:00|2377|2371|2378.3|2372.3|2378.5|2372.5|2376.8|2370.8|30
1676635500000|2023-02-17 12:05:00|2378.5|2372.5|2380.3|2374.3|2381|2375|2378.3|2372.3|38
1676635800000|2023-02-17 12:10:00|2380.5|2374.5|2379.8|2373.8|2381|2375|2378|2372|48
1676636100000|2023-02-17 12:15:00|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378|2372|23
1676636400000|2023-02-17 12:20:00|2379|2373|2380.3|2374.3|2381|2375|2378.8|2372.8|54
1676636700000|2023-02-17 12:25:00|2380|2374|2377.8|2371.8|2380.3|2374.3|2377.8|2371.8|42
1676637000000|2023-02-17 12:30:00|2378|2372|2378.3|2372.3|2379.3|2373.3|2377.8|2371.8|60
1676637300000|2023-02-17 12:35:00|2378.5|2372.5|2379.8|2373.8|2380.5|2374.5|2378.3|2372.3|56
1676637600000|2023-02-17 12:40:00|2379.5|2373.5|2380.3|2374.3|2381.3|2375.3|2378.5|2372.5|57
1676637900000|2023-02-17 12:45:00|2379.8|2373.8|2382|2376|2382|2376|2379|2373|57
1676638200000|2023-02-17 12:50:00|2381.8|2375.8|2377.8|2371.8|2381.8|2375.8|2377.8|2371.8|56
1676638500000|2023-02-17 12:55:00|2377.5|2371.5|2376|2370|2380.5|2374.5|2375|2369|107
1676638800000|2023-02-17 13:00:00|2375.8|2369.8|2380.8|2374.8|2381|2375|2375.5|2369.5|198
1676639100000|2023-02-17 13:05:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2379.5|2373.5|81
1676639400000|2023-02-17 13:10:00|2381|2375|2386|2380|2386.5|2380.5|2380.8|2374.8|105
1676639700000|2023-02-17 13:15:00|2385.8|2379.8|2384|2378|2387|2381|2381|2375|143
1676640000000|2023-02-17 13:20:00|2383.8|2377.8|2383.8|2377.8|2385|2379|2380.8|2374.8|98
1676640300000|2023-02-17 13:25:00|2384|2378|2383|2377|2386|2380|2382.3|2376.3|79
1676640600000|2023-02-17 13:30:00|2382.8|2376.8|2383.3|2377.3|2384.5|2378.5|2382.5|2376.5|60
1676640900000|2023-02-17 13:35:00|2383|2377|2384.3|2378.3|2386|2380|2382.3|2376.3|73
1676641200000|2023-02-17 13:40:00|2384|2378|2381.3|2375.3|2384.5|2378.5|2381.3|2375.3|45
1676641500000|2023-02-17 13:45:00|2382.3|2376.3|2384.3|2378.3|2384.8|2378.8|2381.5|2375.5|56
1676641800000|2023-02-17 13:50:00|2384|2378|2381|2375|2384.3|2378.3|2380.5|2374.5|67
1676642100000|2023-02-17 13:55:00|2381.3|2375.3|2383.3|2377.3|2383.8|2377.8|2380.8|2374.8|75
1676642400000|2023-02-17 14:00:00|2382.8|2376.8|2381.8|2375.8|2385.5|2379.5|2381|2375|103
1676642700000|2023-02-17 14:05:00|2382|2376|2381.5|2375.5|2384.3|2378.3|2381.3|2375.3|85
1676643000000|2023-02-17 14:10:00|2381.3|2375.3|2386|2380|2386.3|2380.3|2380.5|2374.5|86
1676643300000|2023-02-17 14:15:00|2386.3|2380.3|2385.3|2379.3|2386.8|2380.8|2384.3|2378.3|77
1676643600000|2023-02-17 14:20:00|2385.5|2379.5|2385.5|2379.5|2386.8|2380.8|2383.5|2377.5|110
1676643900000|2023-02-17 14:25:00|2385.3|2379.3|2384|2378|2386.3|2380.3|2383.8|2377.8|101
1676644200000|2023-02-17 14:30:00|2384.3|2378.3|2385|2379|2386.5|2380.5|2383.5|2377.5|135
1676644500000|2023-02-17 14:35:00|2384.8|2378.8|2383.5|2377.5|2384.8|2378.8|2382|2376|93
1676644800000|2023-02-17 14:40:00|2383.3|2377.3|2384|2378|2385.5|2379.5|2382.5|2376.5|69
1676645100000|2023-02-17 14:45:00|2383.8|2377.8|2383|2377|2383.8|2377.8|2381.3|2375.3|96
1676645400000|2023-02-17 14:50:00|2382.8|2376.8|2380.3|2374.3|2383|2377|2379.8|2373.8|84
1676645700000|2023-02-17 14:55:00|2380.5|2374.5|2381.8|2375.8|2382.5|2376.5|2380|2374|55
1676646000000|2023-02-17 15:00:00|2382|2376|2382.3|2376.3|2383.5|2377.5|2381.3|2375.3|82
1676646300000|2023-02-17 15:05:00|2382.5|2376.5|2384.5|2378.5|2385|2379|2380|2374|86
1676646600000|2023-02-17 15:10:00|2384.3|2378.3|2388.3|2382.3|2390.8|2384.8|2383.8|2377.8|110
1676646900000|2023-02-17 15:15:00|2388.5|2382.5|2391|2385|2391.5|2385.5|2386.5|2380.5|143
1676647200000|2023-02-17 15:20:00|2390.8|2384.8|2393.8|2387.8|2398.5|2392.5|2390.5|2384.5|138
1676647500000|2023-02-17 15:25:00|2394|2388|2393|2387|2395.8|2389.8|2393|2387|76
1676647800000|2023-02-17 15:30:00|2392.5|2386.5|2400.1|2394.1|2402.3|2396.3|2392|2386|121
1676648100000|2023-02-17 15:35:00|2400|2394|2397.3|2391.3|2401|2395|2394.8|2388.8|130
1676648400000|2023-02-17 15:40:00|2397.8|2391.8|2392.3|2386.3|2399.3|2393.3|2391.1|2385.1|116
1676648700000|2023-02-17 15:45:00|2392.5|2386.5|2394.8|2388.8|2398.8|2392.8|2392.5|2386.5|94
1676649000000|2023-02-17 15:50:00|2395|2389|2394.8|2388.8|2396|2390|2391.8|2385.8|81
1676649300000|2023-02-17 15:55:00|2395|2389|2395.3|2389.3|2397.5|2391.5|2394.8|2388.8|90
1676649600000|2023-02-17 16:00:00|2395.5|2389.5|2397.5|2391.5|2397.8|2391.8|2395|2389|55
1676649900000|2023-02-17 16:05:00|2397.8|2391.8|2398.8|2392.8|2400.3|2394.3|2397.5|2391.5|76
1676650200000|2023-02-17 16:10:00|2399|2393|2398.5|2392.5|2400.3|2394.3|2398|2392|71
1676650500000|2023-02-17 16:15:00|2398.8|2392.8|2397.3|2391.3|2399|2393|2395.3|2389.3|89
1676650800000|2023-02-17 16:20:00|2397.8|2391.8|2392.3|2386.3|2398.3|2392.3|2392.3|2386.3|83
1676651100000|2023-02-17 16:25:00|2392|2386|2391.3|2385.3|2392.5|2386.5|2386.8|2380.8|116
1676651400000|2023-02-17 16:30:00|2391.5|2385.5|2390|2384|2396.8|2390.8|2387.4|2381.4|183
1676651700000|2023-02-17 16:35:00|2390.3|2384.3|2393.5|2387.5|2394.3|2388.3|2388.8|2382.8|87
1676652000000|2023-02-17 16:40:00|2393.3|2387.3|2395.5|2389.5|2395.8|2389.8|2393.3|2387.3|51
1676652300000|2023-02-17 16:45:00|2395.3|2389.3|2392.5|2386.5|2396.3|2390.3|2391.8|2385.8|124
1676652600000|2023-02-17 16:50:00|2392.3|2386.3|2390.3|2384.3|2392.5|2386.5|2388.8|2382.8|78
1676652900000|2023-02-17 16:55:00|2390.5|2384.5|2388.5|2382.5|2391|2385|2388.5|2382.5|53
1676653200000|2023-02-17 17:00:00|2388.3|2382.3|2390.8|2384.8|2394.8|2388.8|2388.3|2382.3|176
1676653500000|2023-02-17 17:05:00|2391|2385|2391|2385|2392.8|2386.8|2390.5|2384.5|90
1676653800000|2023-02-17 17:10:00|2391.5|2385.5|2391.8|2385.8|2392.8|2386.8|2391|2385|110
1676654100000|2023-02-17 17:15:00|2392|2386|2394.3|2388.3|2394.8|2388.8|2392|2386|109
1676654400000|2023-02-17 17:20:00|2394.5|2388.5|2393.5|2387.5|2395.8|2389.8|2393|2387|58
1676654700000|2023-02-17 17:25:00|2393.3|2387.3|2393.8|2387.8|2395.8|2389.8|2393|2387|74
1676655000000|2023-02-17 17:30:00|2393.5|2387.5|2394.8|2388.8|2394.8|2388.8|2392.8|2386.8|78
1676655300000|2023-02-17 17:35:00|2394.5|2388.5|2395|2389|2395|2389|2394|2388|27
1676655600000|2023-02-17 17:40:00|2394.3|2388.3|2393.3|2387.3|2395|2389|2393.3|2387.3|60
1676655900000|2023-02-17 17:45:00|2393.5|2387.5|2394.5|2388.5|2395.5|2389.5|2393.5|2387.5|44
1676656200000|2023-02-17 17:50:00|2394.8|2388.8|2394.8|2388.8|2395.5|2389.5|2393.5|2387.5|83
1676656500000|2023-02-17 17:55:00|2395|2389|2393.8|2387.8|2395.3|2389.3|2393|2387|72
1676656800000|2023-02-17 18:00:00|2393.5|2387.5|2393|2387|2394.3|2388.3|2392.3|2386.3|57
1676657100000|2023-02-17 18:05:00|2393.3|2387.3|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|87
1676657400000|2023-02-17 18:10:00|2392.5|2386.5|2394.3|2388.3|2394.5|2388.5|2392.5|2386.5|46
1676657700000|2023-02-17 18:15:00|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|45
1676658000000|2023-02-17 18:20:00|2394.3|2388.3|2394|2388|2395.3|2389.3|2393.5|2387.5|42
1676658300000|2023-02-17 18:25:00|2393.8|2387.8|2393.3|2387.3|2394|2388|2393|2387|70
1676658600000|2023-02-17 18:30:00|2393.5|2387.5|2393.5|2387.5|2395|2389|2392.8|2386.8|39
1676658900000|2023-02-17 18:35:00|2393.3|2387.3|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|39
1676659200000|2023-02-17 18:40:00|2393|2387|2393.8|2387.8|2394|2388|2392.8|2386.8|30
1676659500000|2023-02-17 18:45:00|2394|2388|2394.5|2388.5|2394.8|2388.8|2394|2388|19
1676659800000|2023-02-17 18:50:00|2394.3|2388.3|2393|2387|2394.5|2388.5|2392.3|2386.3|21
1676660100000|2023-02-17 18:55:00|2392.8|2386.8|2397.5|2382.5|2398.5|2386.8|2392.5|2382.3|10
1676854800000|2023-02-20 01:00:00|2406|2400|2409.9|2403.9|2410|2404|2405.4|2399.4|29
1676855100000|2023-02-20 01:05:00|2410.1|2404.1|2425.4|2419.4|2426.4|2420.4|2409.9|2403.9|147
1676855400000|2023-02-20 01:10:00|2425.6|2419.6|2428|2422|2431.4|2425.4|2424.3|2418.3|69
1676855700000|2023-02-20 01:15:00|2428.3|2422.3|2427|2421|2431|2425|2426.3|2420.3|46
1676856000000|2023-02-20 01:20:00|2427.3|2421.3|2420.8|2414.8|2427.3|2421.3|2420.5|2414.5|61
1676856300000|2023-02-20 01:25:00|2421.3|2415.3|2423.3|2417.3|2423.5|2417.5|2420.5|2414.5|69
1676856600000|2023-02-20 01:30:00|2422.5|2416.5|2422.5|2416.5|2423.5|2417.5|2422|2416|31
1676856900000|2023-02-20 01:35:00|2422.3|2416.3|2424.5|2418.5|2426.3|2420.3|2422.3|2416.3|58
1676857200000|2023-02-20 01:40:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2422|2416|57
1676857500000|2023-02-20 01:45:00|2424.8|2418.8|2425.8|2419.8|2425.8|2419.8|2423.3|2417.3|44
1676857800000|2023-02-20 01:50:00|2425|2419|2422.5|2416.5|2428.3|2422.3|2422|2416|65
1676858100000|2023-02-20 01:55:00|2422.3|2416.3|2424.5|2418.5|2425.8|2419.8|2422.3|2416.3|40
1676858400000|2023-02-20 02:00:00|2424.3|2418.3|2429|2423|2431|2425|2422.8|2416.8|61
1676858700000|2023-02-20 02:05:00|2429.3|2423.3|2429.5|2423.5|2431|2425|2428.5|2422.5|61
1676859000000|2023-02-20 02:10:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2428|2422|19
1676859300000|2023-02-20 02:15:00|2429.5|2423.5|2428.5|2422.5|2429.5|2423.5|2426.5|2420.5|42
1676859600000|2023-02-20 02:20:00|2428.8|2422.8|2429.5|2423.5|2430.5|2424.5|2428.8|2422.8|40
1676859900000|2023-02-20 02:25:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|25
1676860200000|2023-02-20 02:30:00|2429.8|2423.8|2428.5|2422.5|2430.3|2424.3|2427.3|2421.3|24
1676860500000|2023-02-20 02:35:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|12
1676860800000|2023-02-20 02:40:00|2429|2423|2428.3|2422.3|2429.3|2423.3|2428.3|2422.3|10
1676861100000|2023-02-20 02:45:00|2428|2422|2425.8|2419.8|2428.3|2422.3|2425.8|2419.8|24
1676861400000|2023-02-20 02:50:00|2426.3|2420.3|2426.8|2420.8|2427.8|2421.8|2426.3|2420.3|15
1676861700000|2023-02-20 02:55:00|2427|2421|2425.5|2419.5|2427.8|2421.8|2425.5|2419.5|27
1676862000000|2023-02-20 03:00:00|2425.3|2419.3|2423.8|2417.8|2425.3|2419.3|2421.8|2415.8|26
1676862300000|2023-02-20 03:05:00|2424|2418|2425.5|2419.5|2426.5|2420.5|2423|2417|26
1676862600000|2023-02-20 03:10:00|2425.3|2419.3|2425|2419|2425.5|2419.5|2424.5|2418.5|21
1676862900000|2023-02-20 03:15:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|15
1676863200000|2023-02-20 03:20:00|2424|2418|2424|2418|2425.8|2419.8|2423.8|2417.8|20
1676863500000|2023-02-20 03:25:00|2423.8|2417.8|2422.5|2416.5|2425.8|2419.8|2420.8|2414.8|33
1676863800000|2023-02-20 03:30:00|2422.3|2416.3|2415.8|2409.8|2422.3|2416.3|2415.8|2409.8|31
1676864100000|2023-02-20 03:35:00|2416.3|2410.3|2420|2414|2420|2414|2416.3|2410.3|24
1676864400000|2023-02-20 03:40:00|2421|2415|2419.3|2413.3|2421.5|2415.5|2419.3|2413.3|29
1676864700000|2023-02-20 03:45:00|2419.5|2413.5|2419|2413|2419.5|2413.5|2418.8|2412.8|5
1676865000000|2023-02-20 03:50:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|7
1676865300000|2023-02-20 03:55:00|2418|2412|2418.5|2412.5|2419.3|2413.3|2417.8|2411.8|12
1676865600000|2023-02-20 04:00:00|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2418|2412|13
1676865900000|2023-02-20 04:05:00|2419|2413|2418|2412|2419.3|2413.3|2417.3|2411.3|10
1676866200000|2023-02-20 04:10:00|2418.5|2412.5|2418|2412|2418.5|2412.5|2417.5|2411.5|14
1676866500000|2023-02-20 04:15:00|2418.3|2412.3|2419.5|2413.5|2419.8|2413.8|2418|2412|14
1676866800000|2023-02-20 04:20:00|2419.8|2413.8|2420.3|2414.3|2420.8|2414.8|2419.3|2413.3|19
1676867100000|2023-02-20 04:25:00|2420|2414|2420.3|2414.3|2420.5|2414.5|2419.5|2413.5|14
1676867400000|2023-02-20 04:30:00|2420.5|2414.5|2419|2413|2422|2416|2419|2413|35
1676867700000|2023-02-20 04:35:00|2418.8|2412.8|2419|2413|2421|2415|2418.5|2412.5|27
1676868000000|2023-02-20 04:40:00|2419.3|2413.3|2418.3|2412.3|2420|2414|2418.3|2412.3|20
1676868300000|2023-02-20 04:45:00|2418|2412|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|11
1676868600000|2023-02-20 04:50:00|2418.5|2412.5|2419.8|2413.8|2420|2414|2418.3|2412.3|19
1676868900000|2023-02-20 04:55:00|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|5
1676869200000|2023-02-20 05:00:00|2419.5|2413.5|2420.5|2414.5|2421.8|2415.8|2419.5|2413.5|21
1676869500000|2023-02-20 05:05:00|2420.3|2414.3|2421.3|2415.3|2421.5|2415.5|2419.8|2413.8|17
1676869800000|2023-02-20 05:10:00|2421.5|2415.5|2420.3|2414.3|2421.5|2415.5|2419.8|2413.8|26
1676870100000|2023-02-20 05:15:00|2419.8|2413.8|2418.5|2412.5|2420|2414|2418.5|2412.5|16
1676870400000|2023-02-20 05:20:00|2418.3|2412.3|2419|2413|2420.3|2414.3|2418.3|2412.3|19
1676870700000|2023-02-20 05:25:00|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419|2413|16
1676871000000|2023-02-20 05:30:00|2420.3|2414.3|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|54
1676871300000|2023-02-20 05:35:00|2422.5|2416.5|2423.5|2417.5|2425.3|2419.3|2421.5|2415.5|40
1676871600000|2023-02-20 05:40:00|2423.3|2417.3|2424.8|2418.8|2427.3|2421.3|2422.3|2416.3|39
1676871900000|2023-02-20 05:45:00|2425|2419|2424|2418|2425.5|2419.5|2423.5|2417.5|42
1676872200000|2023-02-20 05:50:00|2424.3|2418.3|2424|2418|2424.5|2418.5|2422.8|2416.8|52
1676872500000|2023-02-20 05:55:00|2423.8|2417.8|2425|2419|2425.3|2419.3|2423.8|2417.8|31
1676872800000|2023-02-20 06:00:00|2424.8|2418.8|2425|2419|2425|2419|2424.5|2418.5|10
1676873100000|2023-02-20 06:05:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2423.8|2417.8|34
1676873400000|2023-02-20 06:10:00|2425|2419|2426.8|2420.8|2428.5|2422.5|2425|2419|27
1676873700000|2023-02-20 06:15:00|2427|2421|2425.5|2419.5|2427.3|2421.3|2423.3|2417.3|34
1676874000000|2023-02-20 06:20:00|2425.3|2419.3|2422.3|2416.3|2426|2420|2421.8|2415.8|37
1676874300000|2023-02-20 06:25:00|2422.5|2416.5|2425.5|2419.5|2425.5|2419.5|2422|2416|18
1676874600000|2023-02-20 06:30:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2425|2419|40
1676874900000|2023-02-20 06:35:00|2426|2420|2427.5|2421.5|2427.8|2421.8|2425.5|2419.5|32
1676875200000|2023-02-20 06:40:00|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2425.8|2419.8|33
1676875500000|2023-02-20 06:45:00|2427|2421|2427.5|2421.5|2428|2422|2426.3|2420.3|50
1676875800000|2023-02-20 06:50:00|2426.8|2420.8|2430.5|2424.5|2430.5|2424.5|2426.8|2420.8|35
1676876100000|2023-02-20 06:55:00|2430.3|2424.3|2431|2425|2431.8|2425.8|2429.5|2423.5|32
1676876400000|2023-02-20 07:00:00|2430.3|2424.3|2429.8|2423.8|2430.8|2424.8|2429.8|2423.8|22
1676876700000|2023-02-20 07:05:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2428.5|2422.5|32
1676877000000|2023-02-20 07:10:00|2430.3|2424.3|2431.3|2425.3|2431.3|2425.3|2430.3|2424.3|5
1676877300000|2023-02-20 07:15:00|2430.8|2424.8|2432|2426|2433|2427|2430|2424|43
1676877600000|2023-02-20 07:20:00|2432.3|2426.3|2443.9|2437.9|2444.9|2438.9|2432.3|2426.3|77
1676877900000|2023-02-20 07:25:00|2443|2437|2440.3|2434.3|2445.8|2439.8|2440|2434|41
1676878200000|2023-02-20 07:30:00|2440|2434|2437.5|2431.5|2440|2434|2432.8|2426.8|62
1676878500000|2023-02-20 07:35:00|2437.3|2431.3|2434.3|2428.3|2437.5|2431.5|2433.8|2427.8|45
1676878800000|2023-02-20 07:40:00|2434|2428|2432|2426|2435.8|2429.8|2432|2426|43
1676879100000|2023-02-20 07:45:00|2431.8|2425.8|2430|2424|2431.8|2425.8|2428.8|2422.8|30
1676879400000|2023-02-20 07:50:00|2429.8|2423.8|2424|2418|2431.8|2425.8|2424|2418|58
1676879700000|2023-02-20 07:55:00|2423.3|2417.3|2416|2410|2424.3|2418.3|2416|2410|66
1676880000000|2023-02-20 08:00:00|2415.8|2409.8|2425.3|2419.3|2427.5|2421.5|2415.3|2409.3|107
1676880300000|2023-02-20 08:05:00|2425.5|2419.5|2427.8|2421.8|2430|2424|2423.8|2417.8|81
1676880600000|2023-02-20 08:10:00|2428|2422|2426.3|2420.3|2428.8|2422.8|2426.3|2420.3|48
1676880900000|2023-02-20 08:15:00|2426.5|2420.5|2422.5|2416.5|2428.3|2422.3|2420.8|2414.8|64
1676881200000|2023-02-20 08:20:00|2422|2416|2427|2421|2427.3|2421.3|2421.3|2415.3|66
1676881500000|2023-02-20 08:25:00|2426.8|2420.8|2422|2416|2427.3|2421.3|2420.3|2414.3|74
1676881800000|2023-02-20 08:30:00|2421.8|2415.8|2424.3|2418.3|2425.8|2419.8|2421.8|2415.8|55
1676882100000|2023-02-20 08:35:00|2423.5|2417.5|2421|2415|2423.5|2417.5|2419.5|2413.5|42
1676882400000|2023-02-20 08:40:00|2420.8|2414.8|2421.8|2415.8|2422.3|2416.3|2420.3|2414.3|22
1676882700000|2023-02-20 08:45:00|2421.5|2415.5|2422.5|2416.5|2423.3|2417.3|2420.8|2414.8|32
1676883000000|2023-02-20 08:50:00|2422.3|2416.3|2427|2421|2428|2422|2422.3|2416.3|70
1676883300000|2023-02-20 08:55:00|2427.3|2421.3|2428.5|2422.5|2429.3|2423.3|2427|2421|78
1676883600000|2023-02-20 09:00:00|2428.8|2422.8|2431.8|2425.8|2435.5|2429.5|2428.3|2422.3|99
1676883900000|2023-02-20 09:05:00|2431.5|2425.5|2435.3|2429.3|2437.3|2431.3|2430.3|2424.3|69
1676884200000|2023-02-20 09:10:00|2435|2429|2437.5|2431.5|2437.5|2431.5|2434.3|2428.3|45
1676884500000|2023-02-20 09:15:00|2437.3|2431.3|2436.8|2430.8|2438.3|2432.3|2435.8|2429.8|39
1676884800000|2023-02-20 09:20:00|2437|2431|2436.8|2430.8|2438.3|2432.3|2434.8|2428.8|60
1676885100000|2023-02-20 09:25:00|2436.5|2430.5|2435.8|2429.8|2436.8|2430.8|2435|2429|34
1676885400000|2023-02-20 09:30:00|2435.5|2429.5|2430.3|2424.3|2436|2430|2430|2424|38
1676885700000|2023-02-20 09:35:00|2429.5|2423.5|2428.5|2422.5|2430.3|2424.3|2424.8|2418.8|57
1676886000000|2023-02-20 09:40:00|2428.3|2422.3|2430|2424|2430|2424|2428.3|2422.3|40
1676886300000|2023-02-20 09:45:00|2430.3|2424.3|2429.3|2423.3|2430.5|2424.5|2428.8|2422.8|23
1676886600000|2023-02-20 09:50:00|2429|2423|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|24
1676886900000|2023-02-20 09:55:00|2429.5|2423.5|2430|2424|2430.5|2424.5|2429.3|2423.3|31
1676887200000|2023-02-20 10:00:00|2430.3|2424.3|2427.3|2421.3|2432.3|2426.3|2427|2421|55
1676887500000|2023-02-20 10:05:00|2428|2422|2427.5|2421.5|2428.8|2422.8|2425.5|2419.5|52
1676887800000|2023-02-20 10:10:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2422.5|2416.5|72
1676888100000|2023-02-20 10:15:00|2428.3|2422.3|2425.3|2419.3|2428.3|2422.3|2423.8|2417.8|43
1676888400000|2023-02-20 10:20:00|2425|2419|2421|2415|2425|2419|2420.3|2414.3|35
1676888700000|2023-02-20 10:25:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|32
1676889000000|2023-02-20 10:30:00|2422.3|2416.3|2422.3|2416.3|2423|2417|2420.3|2414.3|46
1676889300000|2023-02-20 10:35:00|2422|2416|2423.3|2417.3|2424.3|2418.3|2420.3|2414.3|32
1676889600000|2023-02-20 10:40:00|2423|2417|2426|2420|2426.3|2420.3|2421.5|2415.5|47
1676889900000|2023-02-20 10:45:00|2426.3|2420.3|2422.3|2416.3|2426.8|2420.8|2422|2416|54
1676890200000|2023-02-20 10:50:00|2423|2417|2421.5|2415.5|2423.3|2417.3|2421.3|2415.3|30
1676890500000|2023-02-20 10:55:00|2421.3|2415.3|2420.3|2414.3|2421.5|2415.5|2417.3|2411.3|43
1676890800000|2023-02-20 11:00:00|2420.5|2414.5|2419.3|2413.3|2420.8|2414.8|2416.5|2410.5|33
1676891100000|2023-02-20 11:05:00|2419.5|2413.5|2422.8|2416.8|2422.8|2416.8|2419.5|2413.5|32
1676891400000|2023-02-20 11:10:00|2423|2417|2423.3|2417.3|2424.3|2418.3|2422|2416|26
1676891700000|2023-02-20 11:15:00|2423|2417|2424|2418|2424.5|2418.5|2423|2417|23
1676892000000|2023-02-20 11:20:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2421.3|2415.3|32
1676892300000|2023-02-20 11:25:00|2424|2418|2423.5|2417.5|2424.8|2418.8|2422.3|2416.3|55
1676892600000|2023-02-20 11:30:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2422.5|2416.5|46
1676892900000|2023-02-20 11:35:00|2424.3|2418.3|2425|2419|2425.5|2419.5|2423.8|2417.8|21
1676893200000|2023-02-20 11:40:00|2424.8|2418.8|2425.5|2419.5|2425.8|2419.8|2423.5|2417.5|37
1676893500000|2023-02-20 11:45:00|2425.8|2419.8|2425.5|2419.5|2426.3|2420.3|2425.3|2419.3|10
1676893800000|2023-02-20 11:50:00|2426|2420|2423.5|2417.5|2427|2421|2423.5|2417.5|35
1676894100000|2023-02-20 11:55:00|2423.8|2417.8|2425.3|2419.3|2427.5|2421.5|2423.3|2417.3|67
1676894400000|2023-02-20 12:00:00|2425|2419|2423.3|2417.3|2425|2419|2421.8|2415.8|42
1676894700000|2023-02-20 12:05:00|2423.5|2417.5|2423.8|2417.8|2424.5|2418.5|2422.8|2416.8|48
1676895000000|2023-02-20 12:10:00|2423.5|2417.5|2424.3|2418.3|2425|2419|2423|2417|28
1676895300000|2023-02-20 12:15:00|2424.5|2418.5|2422.3|2416.3|2424.5|2418.5|2422|2416|45
1676895600000|2023-02-20 12:20:00|2422|2416|2420.5|2414.5|2422.3|2416.3|2419.8|2413.8|35
1676895900000|2023-02-20 12:25:00|2420.8|2414.8|2423.8|2417.8|2423.8|2417.8|2420.3|2414.3|33
1676896200000|2023-02-20 12:30:00|2424|2418|2422|2416|2424.8|2418.8|2421.3|2415.3|66
1676896500000|2023-02-20 12:35:00|2421.8|2415.8|2424.5|2418.5|2425.3|2419.3|2421.8|2415.8|32
1676896800000|2023-02-20 12:40:00|2424.8|2418.8|2422|2416|2425.8|2419.8|2421.8|2415.8|49
1676897100000|2023-02-20 12:45:00|2422.3|2416.3|2423.8|2417.8|2424.8|2418.8|2421.3|2415.3|61
1676897400000|2023-02-20 12:50:00|2423.5|2417.5|2428.3|2422.3|2428.3|2422.3|2423|2417|69
1676897700000|2023-02-20 12:55:00|2428|2422|2431.4|2425.4|2435|2429|2428|2422|114
1676898000000|2023-02-20 13:00:00|2431.3|2425.3|2431.3|2425.3|2432|2426|2428.5|2422.5|127
1676898300000|2023-02-20 13:05:00|2431.5|2425.5|2432.3|2426.3|2433.3|2427.3|2431|2425|106
1676898600000|2023-02-20 13:10:00|2432.8|2426.8|2436|2430|2437.3|2431.3|2432.8|2426.8|88
1676898900000|2023-02-20 13:15:00|2435.8|2429.8|2436.5|2430.5|2437.8|2431.8|2434.3|2428.3|65
1676899200000|2023-02-20 13:20:00|2436.8|2430.8|2434|2428|2437|2431|2433.8|2427.8|45
1676899500000|2023-02-20 13:25:00|2434.3|2428.3|2439.8|2433.8|2440|2434|2434|2428|58
1676899800000|2023-02-20 13:30:00|2440|2434|2440|2434|2441.5|2435.5|2438.8|2432.8|75
1676900100000|2023-02-20 13:35:00|2439.8|2433.8|2439.3|2433.3|2443.3|2437.3|2439|2433|63
1676900400000|2023-02-20 13:40:00|2439.5|2433.5|2438.8|2432.8|2440|2434|2436.3|2430.3|59
1676900700000|2023-02-20 13:45:00|2439|2433|2440|2434|2440.3|2434.3|2436.5|2430.5|42
1676901000000|2023-02-20 13:50:00|2440.3|2434.3|2441.8|2435.8|2442.3|2436.3|2439.8|2433.8|57
1676901300000|2023-02-20 13:55:00|2442|2436|2445.3|2439.3|2445.8|2439.8|2441.3|2435.3|57
1676901600000|2023-02-20 14:00:00|2445.5|2439.5|2449.3|2443.3|2452.3|2446.3|2444.8|2438.8|102
1676901900000|2023-02-20 14:05:00|2449.5|2443.5|2446.3|2440.3|2449.8|2443.8|2445.8|2439.8|79
1676902200000|2023-02-20 14:10:00|2446|2440|2450|2444|2450.3|2444.3|2446|2440|50
1676902500000|2023-02-20 14:15:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2448.3|2442.3|53
1676902800000|2023-02-20 14:20:00|2451.5|2445.5|2452.8|2446.8|2455|2449|2450.3|2444.3|69
1676903100000|2023-02-20 14:25:00|2452.5|2446.5|2450.5|2444.5|2452.8|2446.8|2450|2444|74
1676903400000|2023-02-20 14:30:00|2450.3|2444.3|2448.5|2442.5|2451|2445|2448.3|2442.3|56
1676903700000|2023-02-20 14:35:00|2448.8|2442.8|2451|2445|2451|2445|2447.8|2441.8|49
1676904000000|2023-02-20 14:40:00|2451.3|2445.3|2451.8|2445.8|2452.8|2446.8|2450.5|2444.5|38
1676904300000|2023-02-20 14:45:00|2451.5|2445.5|2452.3|2446.3|2452.8|2446.8|2450.8|2444.8|45
1676904600000|2023-02-20 14:50:00|2452.5|2446.5|2453.5|2447.5|2453.8|2447.8|2451.3|2445.3|70
1676904900000|2023-02-20 14:55:00|2453.3|2447.3|2453|2447|2455.8|2449.8|2453|2447|60
1676905200000|2023-02-20 15:00:00|2452.8|2446.8|2454.8|2448.8|2455|2449|2449.5|2443.5|86
1676905500000|2023-02-20 15:05:00|2455|2449|2450.3|2444.3|2457.5|2451.5|2448|2442|98
1676905800000|2023-02-20 15:10:00|2450.5|2444.5|2448.8|2442.8|2451|2445|2447.5|2441.5|49
1676906100000|2023-02-20 15:15:00|2449|2443|2451|2445|2452.3|2446.3|2449|2443|49
1676906400000|2023-02-20 15:20:00|2451.3|2445.3|2454|2448|2454.8|2448.8|2451|2445|51
1676906700000|2023-02-20 15:25:00|2453.8|2447.8|2453.8|2447.8|2455.5|2449.5|2452.8|2446.8|77
1676907000000|2023-02-20 15:30:00|2453.3|2447.3|2447.5|2441.5|2453.8|2447.8|2446|2440|59
1676907300000|2023-02-20 15:35:00|2447.3|2441.3|2446|2440|2449.3|2443.3|2444.3|2438.3|63
1676907600000|2023-02-20 15:40:00|2446.3|2440.3|2448.3|2442.3|2449|2443|2444.8|2438.8|54
1676907900000|2023-02-20 15:45:00|2448|2442|2448.5|2442.5|2449|2443|2445.5|2439.5|48
1676908200000|2023-02-20 15:50:00|2448.8|2442.8|2454.8|2448.8|2455.5|2449.5|2448.5|2442.5|59
1676908500000|2023-02-20 15:55:00|2454.5|2448.5|2456.5|2450.5|2457.5|2451.5|2454|2448|82
1676908800000|2023-02-20 16:00:00|2456.8|2450.8|2456.5|2450.5|2457.8|2451.8|2455|2449|44
1676909100000|2023-02-20 16:05:00|2456.8|2450.8|2455.8|2449.8|2457.8|2451.8|2454.5|2448.5|52
1676909400000|2023-02-20 16:10:00|2456|2450|2462.4|2456.4|2462.4|2456.4|2456|2450|49
1676909700000|2023-02-20 16:15:00|2463.1|2457.1|2463.3|2457.3|2465|2459|2461|2455|82
1676910000000|2023-02-20 16:20:00|2463.5|2457.5|2461|2455|2466.3|2460.3|2460.8|2454.8|54
1676910300000|2023-02-20 16:25:00|2460.8|2454.8|2460.5|2454.5|2462.8|2456.8|2460.3|2454.3|33
1676910600000|2023-02-20 16:30:00|2460.3|2454.3|2459|2453|2464|2458|2456.4|2450.4|99
1676910900000|2023-02-20 16:35:00|2459.3|2453.3|2460.5|2454.5|2460.8|2454.8|2458.8|2452.8|23
1676911200000|2023-02-20 16:40:00|2460.3|2454.3|2460|2454|2460.5|2454.5|2459.3|2453.3|21
1676911500000|2023-02-20 16:45:00|2460.3|2454.3|2460.8|2454.8|2461|2455|2459.8|2453.8|18
1676911800000|2023-02-20 16:50:00|2461.3|2455.3|2460.8|2454.8|2462|2456|2459.8|2453.8|41
1676912100000|2023-02-20 16:55:00|2461|2455|2463.5|2457.5|2464.8|2458.8|2461|2455|42
1676912400000|2023-02-20 17:00:00|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.5|2456.5|11
1676912700000|2023-02-20 17:05:00|2462.5|2456.5|2464.5|2458.5|2464.8|2458.8|2462.5|2456.5|17
1676913000000|2023-02-20 17:10:00|2464.3|2458.3|2464.3|2458.3|2465.3|2459.3|2462.8|2456.8|38
1676913300000|2023-02-20 17:15:00|2464.5|2458.5|2466.3|2460.3|2466.3|2460.3|2464|2458|20
1676913600000|2023-02-20 17:20:00|2467.5|2461.5|2462.5|2456.5|2467.5|2461.5|2462.5|2456.5|40
1676913900000|2023-02-20 17:25:00|2462.8|2456.8|2462.3|2456.3|2463.3|2457.3|2461.3|2455.3|43
1676914200000|2023-02-20 17:30:00|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462|2456|17
1676914500000|2023-02-20 17:35:00|2463.5|2457.5|2465.3|2459.3|2465.3|2459.3|2463.3|2457.3|9
1676914800000|2023-02-20 17:40:00|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2463.8|2457.8|22
1676915100000|2023-02-20 17:45:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2464.5|2458.5|15
1676915400000|2023-02-20 17:50:00|2464.8|2458.8|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|26
1676915700000|2023-02-20 17:55:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2465.8|2459.8|26
1676916000000|2023-02-20 18:00:00|2466.3|2460.3|2466|2460|2467|2461|2465.8|2459.8|37
1676916300000|2023-02-20 18:05:00|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|14
1676916600000|2023-02-20 18:10:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|33
1676916900000|2023-02-20 18:15:00|2467|2461|2467|2461|2467.3|2461.3|2466.8|2460.8|25
1676917200000|2023-02-20 18:20:00|2466.8|2460.8|2467.8|2461.8|2468.3|2462.3|2466.8|2460.8|36
1676917500000|2023-02-20 18:25:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|28
1676917800000|2023-02-20 18:30:00|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|26
1676918100000|2023-02-20 18:35:00|2468|2462|2468|2462|2468.3|2462.3|2467.8|2461.8|23
1676918400000|2023-02-20 18:40:00|2467.8|2461.8|2468|2462|2468.5|2462.5|2467.8|2461.8|37
1676918700000|2023-02-20 18:45:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|22
1676919000000|2023-02-20 18:50:00|2468.3|2462.3|2466|2460|2468.3|2462.3|2465.8|2459.8|62
1676919300000|2023-02-20 18:55:00|2466.8|2460.8|2471.5|2456.5|2473.3|2462.3|2466.8|2456.3|15
1676941200000|2023-02-21 01:00:00|2462.1|2456.1|2467.1|2461.1|2467.6|2461.6|2462.1|2456.1|51
1676941500000|2023-02-21 01:05:00|2466.9|2460.9|2462.4|2456.4|2468.9|2462.9|2462.1|2456.1|77
1676941800000|2023-02-21 01:10:00|2463.1|2457.1|2457.3|2451.3|2463.3|2457.3|2456.9|2450.9|92
1676942100000|2023-02-21 01:15:00|2457.5|2451.5|2455.8|2449.8|2458.8|2452.8|2455.5|2449.5|146
1676942400000|2023-02-21 01:20:00|2456|2450|2458.3|2452.3|2459.3|2453.3|2456|2450|25
1676942700000|2023-02-21 01:25:00|2458|2452|2455|2449|2459.8|2453.8|2455|2449|35
1676943000000|2023-02-21 01:30:00|2454.8|2448.8|2453.5|2447.5|2456.5|2450.5|2452.8|2446.8|73
1676943300000|2023-02-21 01:35:00|2453.3|2447.3|2454.5|2448.5|2455|2449|2452|2446|71
1676943600000|2023-02-21 01:40:00|2454.3|2448.3|2455.5|2449.5|2455.8|2449.8|2452|2446|70
1676943900000|2023-02-21 01:45:00|2455.3|2449.3|2453|2447|2455.3|2449.3|2452|2446|75
1676944200000|2023-02-21 01:50:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.5|2445.5|30
1676944500000|2023-02-21 01:55:00|2451.3|2445.3|2449.5|2443.5|2451.5|2445.5|2449.3|2443.3|29
1676944800000|2023-02-21 02:00:00|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2447.5|2441.5|46
1676945100000|2023-02-21 02:05:00|2449|2443|2447.5|2441.5|2449.3|2443.3|2447|2441|52
1676945400000|2023-02-21 02:10:00|2447.8|2441.8|2445.8|2439.8|2448.8|2442.8|2444.8|2438.8|91
1676945700000|2023-02-21 02:15:00|2445.5|2439.5|2447.5|2441.5|2448.3|2442.3|2445.5|2439.5|38
1676946000000|2023-02-21 02:20:00|2447.3|2441.3|2449.5|2443.5|2450|2444|2447|2441|13
1676946300000|2023-02-21 02:25:00|2449.3|2443.3|2450.8|2444.8|2452|2446|2449.3|2443.3|23
1676946600000|2023-02-21 02:30:00|2450.5|2444.5|2447.5|2441.5|2451|2445|2446.8|2440.8|85
1676946900000|2023-02-21 02:35:00|2447.8|2441.8|2446.5|2440.5|2448|2442|2445.8|2439.8|45
1676947200000|2023-02-21 02:40:00|2446.8|2440.8|2447.5|2441.5|2448|2442|2445.8|2439.8|108
1676947500000|2023-02-21 02:45:00|2447.3|2441.3|2446.3|2440.3|2448.5|2442.5|2446.3|2440.3|34
1676947800000|2023-02-21 02:50:00|2446|2440|2445.3|2439.3|2446.8|2440.8|2445.3|2439.3|16
1676948100000|2023-02-21 02:55:00|2444.8|2438.8|2442.3|2436.3|2446|2440|2442|2436|22
1676948400000|2023-02-21 03:00:00|2442.5|2436.5|2444|2438|2445|2439|2442.3|2436.3|50
1676948700000|2023-02-21 03:05:00|2443.8|2437.8|2442.8|2436.8|2445.8|2439.8|2442.5|2436.5|29
1676949000000|2023-02-21 03:10:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2440|2434|32
1676949300000|2023-02-21 03:15:00|2441.8|2435.8|2440.8|2434.8|2443|2437|2440.8|2434.8|36
1676949600000|2023-02-21 03:20:00|2441|2435|2440.8|2434.8|2442|2436|2440.5|2434.5|26
1676949900000|2023-02-21 03:25:00|2441|2435|2446.5|2440.5|2447|2441|2441|2435|41
1676950200000|2023-02-21 03:30:00|2445.8|2439.8|2450.5|2444.5|2451.3|2445.3|2445.8|2439.8|63
1676950500000|2023-02-21 03:35:00|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|28
1676950800000|2023-02-21 03:40:00|2450.5|2444.5|2450.3|2444.3|2451|2445|2449.5|2443.5|37
1676951100000|2023-02-21 03:45:00|2450|2444|2449.3|2443.3|2450.3|2444.3|2448.8|2442.8|23
1676951400000|2023-02-21 03:50:00|2449|2443|2449.3|2443.3|2449.5|2443.5|2449|2443|8
1676951700000|2023-02-21 03:55:00|2449.5|2443.5|2446.5|2440.5|2449.5|2443.5|2446.3|2440.3|32
1676952000000|2023-02-21 04:00:00|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2446|2440|8
1676952300000|2023-02-21 04:05:00|2446.3|2440.3|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|7
1676952600000|2023-02-21 04:10:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|4
1676952900000|2023-02-21 04:15:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1676953200000|2023-02-21 04:20:00|2446.3|2440.3|2447.3|2441.3|2447.5|2441.5|2446|2440|12
1676953500000|2023-02-21 04:25:00|2447|2441|2447.5|2441.5|2448|2442|2446.8|2440.8|16
1676953800000|2023-02-21 04:30:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1676954100000|2023-02-21 04:35:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|7
1676954400000|2023-02-21 04:40:00|2447.8|2441.8|2447.5|2441.5|2448.3|2442.3|2447.5|2441.5|11
1676954700000|2023-02-21 04:45:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|11
1676955000000|2023-02-21 04:50:00|2448.5|2442.5|2449.3|2443.3|2449.5|2443.5|2448.3|2442.3|18
1676955300000|2023-02-21 04:55:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|5
1676955600000|2023-02-21 05:00:00|2449.3|2443.3|2448.5|2442.5|2449.5|2443.5|2448.3|2442.3|22
1676955900000|2023-02-21 05:05:00|2448.8|2442.8|2449|2443|2449.3|2443.3|2448.8|2442.8|12
1676956200000|2023-02-21 05:10:00|2448.8|2442.8|2448.3|2442.3|2449|2443|2448.3|2442.3|9
1676956500000|2023-02-21 05:15:00|2448.5|2442.5|2451.3|2445.3|2451.5|2445.5|2448|2442|26
1676956800000|2023-02-21 05:20:00|2451|2445|2450.8|2444.8|2451.5|2445.5|2450|2444|51
1676957100000|2023-02-21 05:25:00|2450.5|2444.5|2451|2445|2451.3|2445.3|2450|2444|17
1676957400000|2023-02-21 05:30:00|2450.8|2444.8|2448.5|2442.5|2452|2446|2448.5|2442.5|67
1676957700000|2023-02-21 05:35:00|2448.3|2442.3|2448.8|2442.8|2449.3|2443.3|2448.3|2442.3|16
1676958000000|2023-02-21 05:40:00|2448.5|2442.5|2450.3|2444.3|2450.5|2444.5|2448.5|2442.5|28
1676958300000|2023-02-21 05:45:00|2450.5|2444.5|2449.8|2443.8|2450.5|2444.5|2449.5|2443.5|10
1676958600000|2023-02-21 05:50:00|2449.5|2443.5|2449.8|2443.8|2450|2444|2448.3|2442.3|43
1676958900000|2023-02-21 05:55:00|2450|2444|2451.8|2445.8|2452.3|2446.3|2450|2444|19
1676959200000|2023-02-21 06:00:00|2451.5|2445.5|2451|2445|2451.8|2445.8|2450.5|2444.5|46
1676959500000|2023-02-21 06:05:00|2451.3|2445.3|2451|2445|2452.5|2446.5|2451|2445|34
1676959800000|2023-02-21 06:10:00|2450.8|2444.8|2451.3|2445.3|2451.5|2445.5|2450.8|2444.8|11
1676960100000|2023-02-21 06:15:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|12
1676960400000|2023-02-21 06:20:00|2451|2445|2450.8|2444.8|2451.5|2445.5|2450.5|2444.5|47
1676960700000|2023-02-21 06:25:00|2450.3|2444.3|2449.8|2443.8|2450.8|2444.8|2449.3|2443.3|110
1676961000000|2023-02-21 06:30:00|2449.5|2443.5|2451|2445|2451.5|2445.5|2449.5|2443.5|64
1676961300000|2023-02-21 06:35:00|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.3|2444.3|198
1676961600000|2023-02-21 06:40:00|2450.5|2444.5|2453.8|2447.8|2453.8|2447.8|2450.3|2444.3|39
1676961900000|2023-02-21 06:45:00|2453.5|2447.5|2453.8|2447.8|2454.8|2448.8|2452.5|2446.5|32
1676962200000|2023-02-21 06:50:00|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452|2446|28
1676962500000|2023-02-21 06:55:00|2452.5|2446.5|2452|2446|2453|2447|2451.8|2445.8|33
1676962800000|2023-02-21 07:00:00|2451.8|2445.8|2459.3|2453.3|2459.8|2453.8|2451.8|2445.8|54
1676963100000|2023-02-21 07:05:00|2458.8|2452.8|2459.3|2453.3|2460.3|2454.3|2458|2452|57
1676963400000|2023-02-21 07:10:00|2459.5|2453.5|2463.5|2457.5|2463.5|2457.5|2459.5|2453.5|25
1676963700000|2023-02-21 07:15:00|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.3|2456.3|45
1676964000000|2023-02-21 07:20:00|2462.5|2456.5|2461.3|2455.3|2463|2457|2461|2455|73
1676964300000|2023-02-21 07:25:00|2461|2455|2465|2459|2465.3|2459.3|2461|2455|56
1676964600000|2023-02-21 07:30:00|2464.8|2458.8|2463|2457|2464.8|2458.8|2460.5|2454.5|58
1676964900000|2023-02-21 07:35:00|2462.5|2456.5|2463|2457|2464.5|2458.5|2462.3|2456.3|58
1676965200000|2023-02-21 07:40:00|2462.8|2456.8|2463.3|2457.3|2463.8|2457.8|2461.3|2455.3|32
1676965500000|2023-02-21 07:45:00|2464|2458|2461.5|2455.5|2464|2458|2460|2454|36
1676965800000|2023-02-21 07:50:00|2461.3|2455.3|2460.8|2454.8|2462.3|2456.3|2459.5|2453.5|38
1676966100000|2023-02-21 07:55:00|2461|2455|2460.3|2454.3|2461.8|2455.8|2457.3|2451.3|59
1676966400000|2023-02-21 08:00:00|2460|2454|2466.1|2460.1|2467.8|2461.8|2455.9|2449.9|137
1676966700000|2023-02-21 08:05:00|2466.4|2460.4|2484|2478|2485.3|2479.3|2466.4|2460.4|140
1676967000000|2023-02-21 08:10:00|2484.3|2478.3|2481.8|2475.8|2485.3|2479.3|2478.4|2472.4|96
1676967300000|2023-02-21 08:15:00|2482|2476|2481.8|2475.8|2487.8|2481.8|2481.8|2475.8|110
1676967600000|2023-02-21 08:20:00|2482|2476|2481.5|2475.5|2487.4|2481.4|2480.5|2474.5|115
1676967900000|2023-02-21 08:25:00|2481.8|2475.8|2482.5|2476.5|2486.5|2480.5|2481.8|2475.8|71
1676968200000|2023-02-21 08:30:00|2482|2476|2479|2473|2482.8|2476.8|2476.5|2470.5|104
1676968500000|2023-02-21 08:35:00|2479.5|2473.5|2475.3|2469.3|2481.3|2475.3|2473.3|2467.3|110
1676968800000|2023-02-21 08:40:00|2475|2469|2475|2469|2478.3|2472.3|2473.8|2467.8|86
1676969100000|2023-02-21 08:45:00|2474.3|2468.3|2470.5|2464.5|2474.5|2468.5|2469.3|2463.3|63
1676969400000|2023-02-21 08:50:00|2470.3|2464.3|2468|2462|2471.3|2465.3|2466.5|2460.5|57
1676969700000|2023-02-21 08:55:00|2467.8|2461.8|2467.8|2461.8|2470|2464|2465.3|2459.3|74
1676970000000|2023-02-21 09:00:00|2467.5|2461.5|2473|2467|2474|2468|2466.3|2460.3|104
1676970300000|2023-02-21 09:05:00|2472.8|2466.8|2472.3|2466.3|2473|2467|2467.5|2461.5|118
1676970600000|2023-02-21 09:10:00|2472|2466|2471.5|2465.5|2472.8|2466.8|2469.8|2463.8|75
1676970900000|2023-02-21 09:15:00|2471.3|2465.3|2462.5|2456.5|2471.3|2465.3|2462.5|2456.5|59
1676971200000|2023-02-21 09:20:00|2462.8|2456.8|2465.3|2459.3|2466.3|2460.3|2457.8|2451.8|103
1676971500000|2023-02-21 09:25:00|2465.5|2459.5|2471.8|2465.8|2472|2466|2465|2459|98
1676971800000|2023-02-21 09:30:00|2472|2466|2473.3|2467.3|2476.8|2470.8|2471.8|2465.8|165
1676972100000|2023-02-21 09:35:00|2473.5|2467.5|2471.3|2465.3|2474.5|2468.5|2470|2464|72
1676972400000|2023-02-21 09:40:00|2471.5|2465.5|2473.5|2467.5|2475.8|2469.8|2470.5|2464.5|88
1676972700000|2023-02-21 09:45:00|2474|2468|2473|2467|2477|2471|2472|2466|68
1676973000000|2023-02-21 09:50:00|2473.3|2467.3|2476|2470|2477.3|2471.3|2473|2467|61
1676973300000|2023-02-21 09:55:00|2475.8|2469.8|2471|2465|2475.8|2469.8|2469.8|2463.8|63
1676973600000|2023-02-21 10:00:00|2471.3|2465.3|2465.5|2459.5|2471.3|2465.3|2464.5|2458.5|62
1676973900000|2023-02-21 10:05:00|2465.8|2459.8|2470.3|2464.3|2470.5|2464.5|2465.5|2459.5|64
1676974200000|2023-02-21 10:10:00|2470.5|2464.5|2471|2465|2471.8|2465.8|2470|2464|76
1676974500000|2023-02-21 10:15:00|2470.8|2464.8|2476|2470|2476.5|2470.5|2470.5|2464.5|58
1676974800000|2023-02-21 10:20:00|2476.3|2470.3|2473.8|2467.8|2477|2471|2473.8|2467.8|56
1676975100000|2023-02-21 10:25:00|2473.5|2467.5|2474.8|2468.8|2476|2470|2473.5|2467.5|68
1676975400000|2023-02-21 10:30:00|2474.5|2468.5|2477|2471|2477|2471|2474.5|2468.5|45
1676975700000|2023-02-21 10:35:00|2476.8|2470.8|2474.5|2468.5|2476.8|2470.8|2474|2468|46
1676976000000|2023-02-21 10:40:00|2474.3|2468.3|2471.8|2465.8|2474.8|2468.8|2471|2465|62
1676976300000|2023-02-21 10:45:00|2472|2466|2471.5|2465.5|2472.8|2466.8|2471.3|2465.3|40
1676976600000|2023-02-21 10:50:00|2471.3|2465.3|2471.5|2465.5|2472.8|2466.8|2471.3|2465.3|45
1676976900000|2023-02-21 10:55:00|2471.8|2465.8|2476.8|2470.8|2477.5|2471.5|2471.5|2465.5|54
1676977200000|2023-02-21 11:00:00|2476.5|2470.5|2479.5|2473.5|2480.3|2474.3|2476.5|2470.5|72
1676977500000|2023-02-21 11:05:00|2479.8|2473.8|2481.3|2475.3|2481.8|2475.8|2479.5|2473.5|42
1676977800000|2023-02-21 11:10:00|2481|2475|2480|2474|2481.3|2475.3|2479.8|2473.8|27
1676978100000|2023-02-21 11:15:00|2480.3|2474.3|2480.3|2474.3|2482.3|2476.3|2480.3|2474.3|28
1676978400000|2023-02-21 11:20:00|2480.5|2474.5|2484.3|2478.3|2484.3|2478.3|2480.5|2474.5|19
1676978700000|2023-02-21 11:25:00|2484|2478|2485.8|2479.8|2486.3|2480.3|2483.3|2477.3|55
1676979000000|2023-02-21 11:30:00|2485.5|2479.5|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|44
1676979300000|2023-02-21 11:35:00|2485|2479|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|38
1676979600000|2023-02-21 11:40:00|2485|2479|2483.5|2477.5|2485|2479|2483|2477|51
1676979900000|2023-02-21 11:45:00|2483.8|2477.8|2483.3|2477.3|2484|2478|2480.8|2474.8|72
1676980200000|2023-02-21 11:50:00|2483.5|2477.5|2482|2476|2483.8|2477.8|2482|2476|46
1676980500000|2023-02-21 11:55:00|2482.3|2476.3|2480.8|2474.8|2482.5|2476.5|2480.5|2474.5|38
1676980800000|2023-02-21 12:00:00|2480.5|2474.5|2482|2476|2483.3|2477.3|2480.5|2474.5|73
1676981100000|2023-02-21 12:05:00|2481.8|2475.8|2482.5|2476.5|2483|2477|2481.3|2475.3|60
1676981400000|2023-02-21 12:10:00|2482.3|2476.3|2480.5|2474.5|2483.5|2477.5|2480.5|2474.5|47
1676981700000|2023-02-21 12:15:00|2480.3|2474.3|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|22
1676982000000|2023-02-21 12:20:00|2481|2475|2478.8|2472.8|2481.3|2475.3|2478.8|2472.8|89
1676982300000|2023-02-21 12:25:00|2478.5|2472.5|2480.3|2474.3|2480.8|2474.8|2478.5|2472.5|34
1676982600000|2023-02-21 12:30:00|2480|2474|2479.3|2473.3|2481.8|2475.8|2478.3|2472.3|84
1676982900000|2023-02-21 12:35:00|2479.5|2473.5|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|52
1676983200000|2023-02-21 12:40:00|2478.8|2472.8|2477.3|2471.3|2479.5|2473.5|2476.8|2470.8|70
1676983500000|2023-02-21 12:45:00|2477|2471|2477.5|2471.5|2479|2473|2476.3|2470.3|44
1676983800000|2023-02-21 12:50:00|2477.8|2471.8|2475.8|2469.8|2479|2473|2474.5|2468.5|72
1676984100000|2023-02-21 12:55:00|2475.5|2469.5|2475.8|2469.8|2477.3|2471.3|2474.8|2468.8|88
1676984400000|2023-02-21 13:00:00|2475.5|2469.5|2471.8|2465.8|2476.3|2470.3|2467|2461|236
1676984700000|2023-02-21 13:05:00|2472|2466|2467.8|2461.8|2473.3|2467.3|2467.5|2461.5|129
1676985000000|2023-02-21 13:10:00|2468.3|2462.3|2466.8|2460.8|2469.8|2463.8|2466.8|2460.8|64
1676985300000|2023-02-21 13:15:00|2466.5|2460.5|2466.8|2460.8|2468.8|2462.8|2464.5|2458.5|93
1676985600000|2023-02-21 13:20:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2464.5|2458.5|75
1676985900000|2023-02-21 13:25:00|2466.5|2460.5|2467.8|2461.8|2469|2463|2465.5|2459.5|75
1676986200000|2023-02-21 13:30:00|2468|2462|2470.3|2464.3|2473.3|2467.3|2467.8|2461.8|99
1676986500000|2023-02-21 13:35:00|2470|2464|2473.3|2467.3|2475|2469|2470|2464|61
1676986800000|2023-02-21 13:40:00|2473|2467|2470.3|2464.3|2474.3|2468.3|2470|2464|76
1676987100000|2023-02-21 13:45:00|2470|2464|2471.8|2465.8|2472.5|2466.5|2468.3|2462.3|75
1676987400000|2023-02-21 13:50:00|2472|2466|2472|2466|2472.8|2466.8|2469.5|2463.5|59
1676987700000|2023-02-21 13:55:00|2472.3|2466.3|2471.5|2465.5|2472.8|2466.8|2471|2465|54
1676988000000|2023-02-21 14:00:00|2471.3|2465.3|2473.8|2467.8|2473.8|2467.8|2470.5|2464.5|90
1676988300000|2023-02-21 14:05:00|2473.5|2467.5|2475.8|2469.8|2477|2471|2472.8|2466.8|98
1676988600000|2023-02-21 14:10:00|2476|2470|2472.5|2466.5|2476|2470|2471.8|2465.8|87
1676988900000|2023-02-21 14:15:00|2472.8|2466.8|2470|2464|2473.5|2467.5|2468.8|2462.8|89
1676989200000|2023-02-21 14:20:00|2470.3|2464.3|2471|2465|2472|2466|2468.5|2462.5|57
1676989500000|2023-02-21 14:25:00|2470.8|2464.8|2469.3|2463.3|2471.8|2465.8|2469|2463|60
1676989800000|2023-02-21 14:30:00|2469.5|2463.5|2476|2470|2476|2470|2469.5|2463.5|87
1676990100000|2023-02-21 14:35:00|2477|2471|2476.3|2470.3|2480|2474|2475|2469|100
1676990400000|2023-02-21 14:40:00|2476|2470|2472.8|2466.8|2476.3|2470.3|2472.8|2466.8|74
1676990700000|2023-02-21 14:45:00|2473|2467|2465.8|2459.8|2473.8|2467.8|2465|2459|238
1676991000000|2023-02-21 14:50:00|2466|2460|2466.8|2460.8|2467.3|2461.3|2461.5|2455.5|156
1676991300000|2023-02-21 14:55:00|2466.3|2460.3|2464.5|2458.5|2468.5|2462.5|2463|2457|94
1676991600000|2023-02-21 15:00:00|2464.3|2458.3|2464|2458|2466|2460|2462.5|2456.5|174
1676991900000|2023-02-21 15:05:00|2463.8|2457.8|2468.3|2462.3|2470|2464|2462.8|2456.8|154
1676992200000|2023-02-21 15:10:00|2468.5|2462.5|2464|2458|2468.5|2462.5|2461.8|2455.8|89
1676992500000|2023-02-21 15:15:00|2464.3|2458.3|2465.3|2459.3|2466.5|2460.5|2462.3|2456.3|127
1676992800000|2023-02-21 15:20:00|2465|2459|2469.3|2463.3|2470.8|2464.8|2465|2459|113
1676993100000|2023-02-21 15:25:00|2469|2463|2468.3|2462.3|2469.5|2463.5|2465.8|2459.8|77
1676993400000|2023-02-21 15:30:00|2468.5|2462.5|2469.5|2463.5|2469.8|2463.8|2464.3|2458.3|73
1676993700000|2023-02-21 15:35:00|2469.3|2463.3|2468.5|2462.5|2472|2466|2468|2462|74
1676994000000|2023-02-21 15:40:00|2468.8|2462.8|2469.5|2463.5|2471.8|2465.8|2467.5|2461.5|82
1676994300000|2023-02-21 15:45:00|2469.8|2463.8|2471.8|2465.8|2474.3|2468.3|2469.3|2463.3|89
1676994600000|2023-02-21 15:50:00|2472|2466|2475.8|2469.8|2476|2470|2472|2466|97
1676994900000|2023-02-21 15:55:00|2475.5|2469.5|2472.8|2466.8|2476|2470|2472.8|2466.8|90
1676995200000|2023-02-21 16:00:00|2473|2467|2467|2461|2473|2467|2467|2461|103
1676995500000|2023-02-21 16:05:00|2467.3|2461.3|2462.3|2456.3|2467.3|2461.3|2461.3|2455.3|68
1676995800000|2023-02-21 16:10:00|2462|2456|2468.3|2462.3|2469.5|2463.5|2459.3|2453.3|134
1676996100000|2023-02-21 16:15:00|2468.5|2462.5|2467.3|2461.3|2469.5|2463.5|2465.5|2459.5|121
1676996400000|2023-02-21 16:20:00|2468|2462|2473|2467|2473.8|2467.8|2467.8|2461.8|124
1676996700000|2023-02-21 16:25:00|2472.8|2466.8|2475|2469|2476.3|2470.3|2470.5|2464.5|126
1676997000000|2023-02-21 16:30:00|2474.8|2468.8|2470.8|2464.8|2475|2469|2468.3|2462.3|177
1676997300000|2023-02-21 16:35:00|2470.5|2464.5|2467.8|2461.8|2470.8|2464.8|2466.8|2460.8|59
1676997600000|2023-02-21 16:40:00|2468.3|2462.3|2471.3|2465.3|2471.8|2465.8|2467.5|2461.5|101
1676997900000|2023-02-21 16:45:00|2471.8|2465.8|2469.3|2463.3|2472.8|2466.8|2469|2463|101
1676998200000|2023-02-21 16:50:00|2470|2464|2471.5|2465.5|2471.5|2465.5|2469|2463|92
1676998500000|2023-02-21 16:55:00|2471.3|2465.3|2470.3|2464.3|2472.5|2466.5|2469.8|2463.8|107
1676998800000|2023-02-21 17:00:00|2470|2464|2469.5|2463.5|2470|2464|2467.5|2461.5|56
1676999100000|2023-02-21 17:05:00|2469.8|2463.8|2469.5|2463.5|2471|2465|2468|2462|33
1676999400000|2023-02-21 17:10:00|2469.8|2463.8|2468.8|2462.8|2470.5|2464.5|2468.5|2462.5|33
1676999700000|2023-02-21 17:15:00|2469|2463|2467.8|2461.8|2469.3|2463.3|2467.5|2461.5|19
1677000000000|2023-02-21 17:20:00|2468|2462|2467.5|2461.5|2468.3|2462.3|2467.3|2461.3|14
1677000300000|2023-02-21 17:25:00|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|22
1677000600000|2023-02-21 17:30:00|2467.3|2461.3|2468.8|2462.8|2468.8|2462.8|2467|2461|44
1677000900000|2023-02-21 17:35:00|2468.5|2462.5|2470|2464|2471.5|2465.5|2468.5|2462.5|80
1677001200000|2023-02-21 17:40:00|2470.3|2464.3|2469|2463|2470.3|2464.3|2468.8|2462.8|24
1677001500000|2023-02-21 17:45:00|2468.8|2462.8|2470|2464|2470.8|2464.8|2468|2462|28
1677001800000|2023-02-21 17:50:00|2469.8|2463.8|2470.8|2464.8|2471.5|2465.5|2469.8|2463.8|24
1677002100000|2023-02-21 17:55:00|2471|2465|2468.8|2462.8|2471|2465|2468.5|2462.5|42
1677002400000|2023-02-21 18:00:00|2468.5|2462.5|2467.8|2461.8|2469|2463|2467.5|2461.5|51
1677002700000|2023-02-21 18:05:00|2467.5|2461.5|2467.5|2461.5|2468|2462|2467.3|2461.3|73
1677003000000|2023-02-21 18:10:00|2467.8|2461.8|2469.3|2463.3|2469.3|2463.3|2467|2461|29
1677003300000|2023-02-21 18:15:00|2469|2463|2468.8|2462.8|2469.5|2463.5|2468.3|2462.3|69
1677003600000|2023-02-21 18:20:00|2469|2463|2468.3|2462.3|2469|2463|2468|2462|27
1677003900000|2023-02-21 18:25:00|2468|2462|2467.8|2461.8|2468.3|2462.3|2467.5|2461.5|28
1677004200000|2023-02-21 18:30:00|2468|2462|2465|2459|2468|2462|2465|2459|42
1677004500000|2023-02-21 18:35:00|2464.8|2458.8|2464|2458|2465.5|2459.5|2463.8|2457.8|34
1677004800000|2023-02-21 18:40:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.5|2457.5|33
1677005100000|2023-02-21 18:45:00|2463.5|2457.5|2463.3|2457.3|2464|2458|2463.3|2457.3|22
1677005400000|2023-02-21 18:50:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2460|2454|52
1677005700000|2023-02-21 18:55:00|2462.5|2456.5|2467.5|2452.5|2467.5|2456.8|2462.5|2452.3|4
1677027600000|2023-02-22 01:00:00|2458.3|2452.3|2461.3|2455.3|2462.9|2456.9|2457.3|2451.3|40
1677027900000|2023-02-22 01:05:00|2461|2455|2455.8|2449.8|2461|2455|2455.1|2449.1|40
1677028200000|2023-02-22 01:10:00|2455|2449|2455|2449|2456.5|2450.5|2454.5|2448.5|28
1677028500000|2023-02-22 01:15:00|2454.8|2448.8|2455|2449|2456.3|2450.3|2454|2448|25
1677028800000|2023-02-22 01:20:00|2456|2450|2456.5|2450.5|2457.5|2451.5|2456|2450|37
1677029100000|2023-02-22 01:25:00|2456.3|2450.3|2455.8|2449.8|2456.5|2450.5|2455.3|2449.3|39
1677029400000|2023-02-22 01:30:00|2455.5|2449.5|2455.8|2449.8|2458.5|2452.5|2455.3|2449.3|83
1677029700000|2023-02-22 01:35:00|2455.3|2449.3|2452.8|2446.8|2456.3|2450.3|2452.8|2446.8|45
1677030000000|2023-02-22 01:40:00|2452.5|2446.5|2451.3|2445.3|2453.8|2447.8|2451.3|2445.3|32
1677030300000|2023-02-22 01:45:00|2450.8|2444.8|2452.3|2446.3|2452.5|2446.5|2450.8|2444.8|50
1677030600000|2023-02-22 01:50:00|2452|2446|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|42
1677030900000|2023-02-22 01:55:00|2451|2445|2450.3|2444.3|2451|2445|2449.5|2443.5|46
1677031200000|2023-02-22 02:00:00|2450|2444|2449.8|2443.8|2450.5|2444.5|2449.5|2443.5|54
1677031500000|2023-02-22 02:05:00|2449.5|2443.5|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|26
1677031800000|2023-02-22 02:10:00|2449|2443|2449.5|2443.5|2450.3|2444.3|2449|2443|18
1677032100000|2023-02-22 02:15:00|2449.8|2443.8|2450|2444|2450.8|2444.8|2449.5|2443.5|30
1677032400000|2023-02-22 02:20:00|2449.8|2443.8|2450|2444|2450.8|2444.8|2449.8|2443.8|13
1677032700000|2023-02-22 02:25:00|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.5|2443.5|15
1677033000000|2023-02-22 02:30:00|2450|2444|2450.5|2444.5|2450.5|2444.5|2448.8|2442.8|37
1677033300000|2023-02-22 02:35:00|2450.8|2444.8|2453.3|2447.3|2453.5|2447.5|2450.8|2444.8|29
1677033600000|2023-02-22 02:40:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2451.5|2445.5|39
1677033900000|2023-02-22 02:45:00|2453.5|2447.5|2452|2446|2453.5|2447.5|2451.3|2445.3|53
1677034200000|2023-02-22 02:50:00|2452.3|2446.3|2449|2443|2452.3|2446.3|2449|2443|50
1677034500000|2023-02-22 02:55:00|2448.8|2442.8|2446.8|2440.8|2449|2443|2446.5|2440.5|36
1677034800000|2023-02-22 03:00:00|2447|2441|2449|2443|2449.3|2443.3|2446.5|2440.5|42
1677035100000|2023-02-22 03:05:00|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.5|2442.5|14
1677035400000|2023-02-22 03:10:00|2449|2443|2453.3|2447.3|2454|2448|2449|2443|56
1677035700000|2023-02-22 03:15:00|2453.5|2447.5|2453.3|2447.3|2455.5|2449.5|2453.3|2447.3|16
1677036000000|2023-02-22 03:20:00|2453|2447|2452.3|2446.3|2454|2448|2452|2446|20
1677036300000|2023-02-22 03:25:00|2452|2446|2451.8|2445.8|2452|2446|2450.5|2444.5|37
1677036600000|2023-02-22 03:30:00|2451.5|2445.5|2450.3|2444.3|2451.5|2445.5|2449|2443|40
1677036900000|2023-02-22 03:35:00|2449.8|2443.8|2449.5|2443.5|2451.8|2445.8|2449.5|2443.5|28
1677037200000|2023-02-22 03:40:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|11
1677037500000|2023-02-22 03:45:00|2448.8|2442.8|2449|2443|2449.5|2443.5|2448.5|2442.5|18
1677037800000|2023-02-22 03:50:00|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.3|2442.3|7
1677038100000|2023-02-22 03:55:00|2448.5|2442.5|2447.8|2441.8|2449|2443|2447|2441|17
1677038400000|2023-02-22 04:00:00|2448|2442|2446.5|2440.5|2448|2442|2445.8|2439.8|52
1677038700000|2023-02-22 04:05:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2446.5|2440.5|12
1677039000000|2023-02-22 04:10:00|2446.5|2440.5|2445.5|2439.5|2448.3|2442.3|2445.5|2439.5|30
1677039300000|2023-02-22 04:15:00|2445.8|2439.8|2446.5|2440.5|2446.5|2440.5|2445.3|2439.3|18
1677039600000|2023-02-22 04:20:00|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2445.8|2439.8|30
1677039900000|2023-02-22 04:25:00|2447|2441|2450.3|2444.3|2450.3|2444.3|2447|2441|10
1677040200000|2023-02-22 04:30:00|2450.5|2444.5|2452.3|2446.3|2452.8|2446.8|2450.5|2444.5|33
1677040500000|2023-02-22 04:35:00|2452|2446|2452.3|2446.3|2453|2447|2451.8|2445.8|23
1677040800000|2023-02-22 04:40:00|2452|2446|2450.8|2444.8|2452.5|2446.5|2450.5|2444.5|44
1677041100000|2023-02-22 04:45:00|2450.5|2444.5|2449.5|2443.5|2451.3|2445.3|2449.3|2443.3|52
1677041400000|2023-02-22 04:50:00|2449.3|2443.3|2447.8|2441.8|2449.3|2443.3|2447.8|2441.8|6
1677041700000|2023-02-22 04:55:00|2447.5|2441.5|2450|2444|2450.5|2444.5|2447|2441|33
1677042000000|2023-02-22 05:00:00|2449.8|2443.8|2449.3|2443.3|2450.3|2444.3|2449.3|2443.3|28
1677042300000|2023-02-22 05:05:00|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2449.3|2443.3|20
1677042600000|2023-02-22 05:10:00|2450|2444|2452.5|2446.5|2452.5|2446.5|2449.5|2443.5|28
1677042900000|2023-02-22 05:15:00|2452|2446|2452|2446|2455.5|2449.5|2451.3|2445.3|34
1677043200000|2023-02-22 05:20:00|2452.3|2446.3|2453.3|2447.3|2453.3|2447.3|2452|2446|18
1677043500000|2023-02-22 05:25:00|2453.5|2447.5|2456|2450|2456.3|2450.3|2453.5|2447.5|20
1677043800000|2023-02-22 05:30:00|2456.3|2450.3|2457.5|2451.5|2458.5|2452.5|2454.8|2448.8|45
1677044100000|2023-02-22 05:35:00|2457.3|2451.3|2458.5|2452.5|2458.8|2452.8|2457|2451|43
1677044400000|2023-02-22 05:40:00|2458.8|2452.8|2456.8|2450.8|2458.8|2452.8|2456.3|2450.3|57
1677044700000|2023-02-22 05:45:00|2457|2451|2455|2449|2457|2451|2454|2448|32
1677045000000|2023-02-22 05:50:00|2454.8|2448.8|2454.8|2448.8|2456.8|2450.8|2454.5|2448.5|39
1677045300000|2023-02-22 05:55:00|2455|2449|2454.3|2448.3|2455.8|2449.8|2453.3|2447.3|33
1677045600000|2023-02-22 06:00:00|2454|2448|2455|2449|2457.3|2451.3|2453.5|2447.5|74
1677045900000|2023-02-22 06:05:00|2455.3|2449.3|2451.8|2445.8|2455.3|2449.3|2451.8|2445.8|21
1677046200000|2023-02-22 06:10:00|2451.5|2445.5|2451|2445|2453.5|2447.5|2450.5|2444.5|47
1677046500000|2023-02-22 06:15:00|2451.3|2445.3|2451.8|2445.8|2452.8|2446.8|2451.3|2445.3|25
1677046800000|2023-02-22 06:20:00|2451.5|2445.5|2452.3|2446.3|2454|2448|2450.8|2444.8|39
1677047100000|2023-02-22 06:25:00|2452|2446|2452|2446|2453|2447|2450|2444|56
1677047400000|2023-02-22 06:30:00|2452.3|2446.3|2451|2445|2454.3|2448.3|2451|2445|50
1677047700000|2023-02-22 06:35:00|2451.3|2445.3|2450.5|2444.5|2452.8|2446.8|2449.3|2443.3|58
1677048000000|2023-02-22 06:40:00|2450.8|2444.8|2453.5|2447.5|2453.5|2447.5|2450.8|2444.8|21
1677048300000|2023-02-22 06:45:00|2453.3|2447.3|2452|2446|2453.3|2447.3|2450.3|2444.3|29
1677048600000|2023-02-22 06:50:00|2452.3|2446.3|2451|2445|2453.3|2447.3|2450.5|2444.5|74
1677048900000|2023-02-22 06:55:00|2451.3|2445.3|2448.8|2442.8|2451.3|2445.3|2448.5|2442.5|45
1677049200000|2023-02-22 07:00:00|2449|2443|2448.8|2442.8|2449.5|2443.5|2447.8|2441.8|31
1677049500000|2023-02-22 07:05:00|2448.5|2442.5|2449|2443|2449.3|2443.3|2446.5|2440.5|37
1677049800000|2023-02-22 07:10:00|2448.8|2442.8|2442.5|2436.5|2449|2443|2442.5|2436.5|51
1677050100000|2023-02-22 07:15:00|2442.8|2436.8|2445.8|2439.8|2445.8|2439.8|2441.3|2435.3|21
1677050400000|2023-02-22 07:20:00|2445.5|2439.5|2447.3|2441.3|2448|2442|2444.8|2438.8|54
1677050700000|2023-02-22 07:25:00|2447.5|2441.5|2444.8|2438.8|2447.5|2441.5|2444.8|2438.8|33
1677051000000|2023-02-22 07:30:00|2443.5|2437.5|2442.5|2436.5|2444|2438|2442|2436|23
1677051300000|2023-02-22 07:35:00|2442.8|2436.8|2442.8|2436.8|2445.5|2439.5|2441.8|2435.8|43
1677051600000|2023-02-22 07:40:00|2442.5|2436.5|2442|2436|2444|2438|2441.3|2435.3|50
1677051900000|2023-02-22 07:45:00|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2441.5|2435.5|75
1677052200000|2023-02-22 07:50:00|2443|2437|2443.8|2437.8|2444.5|2438.5|2441.5|2435.5|31
1677052500000|2023-02-22 07:55:00|2442.3|2436.3|2442.1|2436.1|2443.3|2437.3|2436.3|2430.3|106
1677052800000|2023-02-22 08:00:00|2441.9|2435.9|2441.5|2435.5|2443.8|2437.8|2438|2432|125
1677053100000|2023-02-22 08:05:00|2441.8|2435.8|2435.8|2429.8|2444.5|2438.5|2435|2429|82
1677053400000|2023-02-22 08:10:00|2435.5|2429.5|2435.8|2429.8|2436.8|2430.8|2434.8|2428.8|49
1677053700000|2023-02-22 08:15:00|2435.5|2429.5|2437.5|2431.5|2438.3|2432.3|2433.5|2427.5|51
1677054000000|2023-02-22 08:20:00|2437.8|2431.8|2435|2429|2439.3|2433.3|2435|2429|35
1677054300000|2023-02-22 08:25:00|2435.3|2429.3|2430.5|2424.5|2436.5|2430.5|2430.5|2424.5|51
1677054600000|2023-02-22 08:30:00|2430.3|2424.3|2429.5|2423.5|2431.8|2425.8|2429.3|2423.3|36
1677054900000|2023-02-22 08:35:00|2429.8|2423.8|2423.6|2417.6|2430.5|2424.5|2419.3|2413.3|110
1677055200000|2023-02-22 08:40:00|2422.6|2416.6|2423.5|2417.5|2426.8|2420.8|2422.6|2416.6|50
1677055500000|2023-02-22 08:45:00|2423.3|2417.3|2425|2419|2426.8|2420.8|2421.5|2415.5|43
1677055800000|2023-02-22 08:50:00|2424.8|2418.8|2428.5|2422.5|2428.8|2422.8|2424|2418|46
1677056100000|2023-02-22 08:55:00|2428.8|2422.8|2427.3|2421.3|2430.3|2424.3|2426.5|2420.5|53
1677056400000|2023-02-22 09:00:00|2427|2421|2423.5|2417.5|2430.8|2424.8|2423.5|2417.5|75
1677056700000|2023-02-22 09:05:00|2423.3|2417.3|2427.8|2421.8|2429.5|2423.5|2423.3|2417.3|88
1677057000000|2023-02-22 09:10:00|2428|2422|2425.5|2419.5|2428.3|2422.3|2422.3|2416.3|76
1677057300000|2023-02-22 09:15:00|2425.3|2419.3|2428.3|2422.3|2429|2423|2424.3|2418.3|95
1677057600000|2023-02-22 09:20:00|2428.5|2422.5|2423.8|2417.8|2428.5|2422.5|2423.8|2417.8|46
1677057900000|2023-02-22 09:25:00|2424|2418|2422.8|2416.8|2426.5|2420.5|2422.5|2416.5|44
1677058200000|2023-02-22 09:30:00|2423|2417|2424|2418|2424.8|2418.8|2422.8|2416.8|58
1677058500000|2023-02-22 09:35:00|2423.8|2417.8|2425.5|2419.5|2426.5|2420.5|2423|2417|67
1677058800000|2023-02-22 09:40:00|2425.8|2419.8|2428.3|2422.3|2428.8|2422.8|2425|2419|58
1677059100000|2023-02-22 09:45:00|2428.5|2422.5|2428.5|2422.5|2429.8|2423.8|2426|2420|60
1677059400000|2023-02-22 09:50:00|2428.8|2422.8|2428.3|2422.3|2429.3|2423.3|2427.5|2421.5|38
1677059700000|2023-02-22 09:55:00|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428|2422|33
1677060000000|2023-02-22 10:00:00|2429.5|2423.5|2428.3|2422.3|2429.5|2423.5|2427.3|2421.3|47
1677060300000|2023-02-22 10:05:00|2428|2422|2426.3|2420.3|2428.5|2422.5|2426.3|2420.3|36
1677060600000|2023-02-22 10:10:00|2426|2420|2426.3|2420.3|2426.5|2420.5|2424.8|2418.8|49
1677060900000|2023-02-22 10:15:00|2426.5|2420.5|2425.3|2419.3|2428|2422|2425.3|2419.3|35
1677061200000|2023-02-22 10:20:00|2425|2419|2424.8|2418.8|2425.3|2419.3|2423|2417|44
1677061500000|2023-02-22 10:25:00|2424.5|2418.5|2424|2418|2425.3|2419.3|2423.3|2417.3|42
1677061800000|2023-02-22 10:30:00|2424.3|2418.3|2428.8|2422.8|2429|2423|2424|2418|67
1677062100000|2023-02-22 10:35:00|2429|2423|2429.3|2423.3|2429.8|2423.8|2427.3|2421.3|36
1677062400000|2023-02-22 10:40:00|2429|2423|2427.5|2421.5|2429.8|2423.8|2427.3|2421.3|28
1677062700000|2023-02-22 10:45:00|2427.8|2421.8|2429.3|2423.3|2430.3|2424.3|2427.8|2421.8|32
1677063000000|2023-02-22 10:50:00|2429|2423|2429.8|2423.8|2430.5|2424.5|2427.3|2421.3|28
1677063300000|2023-02-22 10:55:00|2429.5|2423.5|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|19
1677063600000|2023-02-22 11:00:00|2428.3|2422.3|2432.9|2426.9|2434.6|2428.6|2426.8|2420.8|70
1677063900000|2023-02-22 11:05:00|2432.8|2426.8|2433|2427|2433.5|2427.5|2429.3|2423.3|52
1677064200000|2023-02-22 11:10:00|2432.5|2426.5|2432.8|2426.8|2434.5|2428.5|2432.5|2426.5|45
1677064500000|2023-02-22 11:15:00|2433|2427|2433|2427|2434.5|2428.5|2432.3|2426.3|37
1677064800000|2023-02-22 11:20:00|2432.8|2426.8|2431|2425|2432.8|2426.8|2430.3|2424.3|33
1677065100000|2023-02-22 11:25:00|2430.8|2424.8|2429.8|2423.8|2431|2425|2429.5|2423.5|42
1677065400000|2023-02-22 11:30:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|22
1677065700000|2023-02-22 11:35:00|2431|2425|2431.8|2425.8|2433.8|2427.8|2431|2425|29
1677066000000|2023-02-22 11:40:00|2432|2426|2431.3|2425.3|2433.5|2427.5|2430.8|2424.8|34
1677066300000|2023-02-22 11:45:00|2431|2425|2430.5|2424.5|2433.3|2427.3|2430.5|2424.5|55
1677066600000|2023-02-22 11:50:00|2430.3|2424.3|2430.3|2424.3|2431.3|2425.3|2429.5|2423.5|52
1677066900000|2023-02-22 11:55:00|2430.5|2424.5|2428.8|2422.8|2431|2425|2427.5|2421.5|45
1677067200000|2023-02-22 12:00:00|2429|2423|2433.8|2427.8|2434|2428|2428.3|2422.3|55
1677067500000|2023-02-22 12:05:00|2434|2428|2434.5|2428.5|2435.8|2429.8|2432.3|2426.3|79
1677067800000|2023-02-22 12:10:00|2434.8|2428.8|2436.3|2430.3|2436.3|2430.3|2434.3|2428.3|46
1677068100000|2023-02-22 12:15:00|2436.5|2430.5|2436.5|2430.5|2440.3|2434.3|2436|2430|91
1677068400000|2023-02-22 12:20:00|2436.3|2430.3|2437|2431|2438.8|2432.8|2436.3|2430.3|34
1677068700000|2023-02-22 12:25:00|2437.3|2431.3|2438.3|2432.3|2438.8|2432.8|2437|2431|45
1677069000000|2023-02-22 12:30:00|2438.5|2432.5|2440.3|2434.3|2442|2436|2438|2432|66
1677069300000|2023-02-22 12:35:00|2440.5|2434.5|2444|2438|2445.5|2439.5|2439.5|2433.5|87
1677069600000|2023-02-22 12:40:00|2443.8|2437.8|2442.3|2436.3|2447.3|2441.3|2442.3|2436.3|96
1677069900000|2023-02-22 12:45:00|2442|2436|2435.5|2429.5|2442.3|2436.3|2434.8|2428.8|67
1677070200000|2023-02-22 12:50:00|2435.8|2429.8|2436.5|2430.5|2438.8|2432.8|2432.3|2426.3|86
1677070500000|2023-02-22 12:55:00|2436.3|2430.3|2432.5|2426.5|2436.8|2430.8|2431|2425|136
1677070800000|2023-02-22 13:00:00|2432.4|2426.4|2440|2434|2441|2435|2432.3|2426.3|180
1677071100000|2023-02-22 13:05:00|2439.8|2433.8|2438.5|2432.5|2440.3|2434.3|2437.5|2431.5|78
1677071400000|2023-02-22 13:10:00|2438.3|2432.3|2440.3|2434.3|2441.5|2435.5|2438|2432|74
1677071700000|2023-02-22 13:15:00|2440|2434|2436.5|2430.5|2440.5|2434.5|2435|2429|124
1677072000000|2023-02-22 13:20:00|2436.3|2430.3|2438.3|2432.3|2439.3|2433.3|2435|2429|129
1677072300000|2023-02-22 13:25:00|2438.5|2432.5|2437|2431|2441.5|2435.5|2437|2431|85
1677072600000|2023-02-22 13:30:00|2437.3|2431.3|2439.3|2433.3|2439.5|2433.5|2435.3|2429.3|83
1677072900000|2023-02-22 13:35:00|2439.5|2433.5|2437.3|2431.3|2439.8|2433.8|2436.3|2430.3|75
1677073200000|2023-02-22 13:40:00|2437.5|2431.5|2432.3|2426.3|2437.5|2431.5|2432|2426|75
1677073500000|2023-02-22 13:45:00|2432|2426|2432.8|2426.8|2433.8|2427.8|2429.5|2423.5|58
1677073800000|2023-02-22 13:50:00|2433|2427|2432.8|2426.8|2435.3|2429.3|2430.5|2424.5|86
1677074100000|2023-02-22 13:55:00|2433|2427|2431.8|2425.8|2434.5|2428.5|2431.5|2425.5|79
1677074400000|2023-02-22 14:00:00|2432|2426|2432.5|2426.5|2434.5|2428.5|2430.3|2424.3|96
1677074700000|2023-02-22 14:05:00|2432|2426|2435.5|2429.5|2435.5|2429.5|2431|2425|73
1677075000000|2023-02-22 14:10:00|2435.8|2429.8|2436.5|2430.5|2437|2431|2433.5|2427.5|71
1677075300000|2023-02-22 14:15:00|2436.8|2430.8|2442.3|2436.3|2444.8|2438.8|2436|2430|90
1677075600000|2023-02-22 14:20:00|2442|2436|2446|2440|2446|2440|2440.8|2434.8|46
1677075900000|2023-02-22 14:25:00|2445.8|2439.8|2444|2438|2447.3|2441.3|2442.3|2436.3|86
1677076200000|2023-02-22 14:30:00|2444.3|2438.3|2441|2435|2444.3|2438.3|2440.3|2434.3|121
1677076500000|2023-02-22 14:35:00|2440.8|2434.8|2440.8|2434.8|2441.3|2435.3|2435.8|2429.8|151
1677076800000|2023-02-22 14:40:00|2441|2435|2442.8|2436.8|2443.8|2437.8|2440.8|2434.8|65
1677077100000|2023-02-22 14:45:00|2442.5|2436.5|2445.3|2439.3|2445.8|2439.8|2442.5|2436.5|71
1677077400000|2023-02-22 14:50:00|2445|2439|2443.5|2437.5|2445.3|2439.3|2442.3|2436.3|71
1677077700000|2023-02-22 14:55:00|2443.8|2437.8|2435.8|2429.8|2444.5|2438.5|2435.8|2429.8|109
1677078000000|2023-02-22 15:00:00|2435.5|2429.5|2435|2429|2436.3|2430.3|2433.5|2427.5|102
1677078300000|2023-02-22 15:05:00|2435.3|2429.3|2430.3|2424.3|2436|2430|2428.5|2422.5|112
1677078600000|2023-02-22 15:10:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2425.5|2419.5|86
1677078900000|2023-02-22 15:15:00|2430.5|2424.5|2424.3|2418.3|2430.8|2424.8|2422.8|2416.8|92
1677079200000|2023-02-22 15:20:00|2424.5|2418.5|2426|2420|2427.3|2421.3|2423.3|2417.3|84
1677079500000|2023-02-22 15:25:00|2425.8|2419.8|2425.5|2419.5|2427|2421|2424.5|2418.5|81
1677079800000|2023-02-22 15:30:00|2425.3|2419.3|2421.8|2415.8|2426.3|2420.3|2421.3|2415.3|121
1677080100000|2023-02-22 15:35:00|2422|2416|2422.5|2416.5|2424.3|2418.3|2419.3|2413.3|112
1677080400000|2023-02-22 15:40:00|2422.8|2416.8|2423.3|2417.3|2424|2418|2420.8|2414.8|120
1677080700000|2023-02-22 15:45:00|2423|2417|2419.5|2413.5|2424.5|2418.5|2418.8|2412.8|132
1677081000000|2023-02-22 15:50:00|2419.8|2413.8|2413.5|2407.5|2421.5|2415.5|2413.3|2407.3|136
1677081300000|2023-02-22 15:55:00|2413.8|2407.8|2416|2410|2418|2412|2413.8|2407.8|81
1677081600000|2023-02-22 16:00:00|2415.8|2409.8|2412.5|2406.5|2416|2410|2411.3|2405.3|110
1677081900000|2023-02-22 16:05:00|2412.3|2406.3|2415.8|2409.8|2416.8|2410.8|2411.3|2405.3|91
1677082200000|2023-02-22 16:10:00|2416|2410|2415.3|2409.3|2419.3|2413.3|2411.8|2405.8|91
1677082500000|2023-02-22 16:15:00|2415.5|2409.5|2409.3|2403.3|2416.3|2410.3|2407.8|2401.8|133
1677082800000|2023-02-22 16:20:00|2409|2403|2410.5|2404.5|2413.3|2407.3|2408.3|2402.3|110
1677083100000|2023-02-22 16:25:00|2410.8|2404.8|2417.5|2411.5|2417.8|2411.8|2410.8|2404.8|108
1677083400000|2023-02-22 16:30:00|2417.3|2411.3|2422|2416|2423|2417|2416.5|2410.5|145
1677083700000|2023-02-22 16:35:00|2422.3|2416.3|2417.8|2411.8|2422.3|2416.3|2416.3|2410.3|58
1677084000000|2023-02-22 16:40:00|2418|2412|2420.3|2414.3|2420.3|2414.3|2415.8|2409.8|77
1677084300000|2023-02-22 16:45:00|2420|2414|2416.8|2410.8|2420|2414|2416.5|2410.5|55
1677084600000|2023-02-22 16:50:00|2416.5|2410.5|2416|2410|2417.3|2411.3|2415.5|2409.5|55
1677084900000|2023-02-22 16:55:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2413.8|2407.8|48
1677085200000|2023-02-22 17:00:00|2416|2410|2415|2409|2416.3|2410.3|2414.3|2408.3|50
1677085500000|2023-02-22 17:05:00|2415.3|2409.3|2414.8|2408.8|2416.3|2410.3|2414|2408|94
1677085800000|2023-02-22 17:10:00|2414.5|2408.5|2413.8|2407.8|2414.8|2408.8|2412|2406|65
1677086100000|2023-02-22 17:15:00|2414|2408|2415|2409|2415.3|2409.3|2413.3|2407.3|90
1677086400000|2023-02-22 17:20:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2414.3|2408.3|83
1677086700000|2023-02-22 17:25:00|2415.5|2409.5|2415.8|2409.8|2416.5|2410.5|2413.5|2407.5|58
1677087000000|2023-02-22 17:30:00|2415.5|2409.5|2415.5|2409.5|2416.5|2410.5|2414.8|2408.8|26
1677087300000|2023-02-22 17:35:00|2415.3|2409.3|2416.3|2410.3|2416.5|2410.5|2414.8|2408.8|49
1677087600000|2023-02-22 17:40:00|2416|2410|2416.5|2410.5|2416.8|2410.8|2415.3|2409.3|50
1677087900000|2023-02-22 17:45:00|2416.8|2410.8|2416.8|2410.8|2417.5|2411.5|2416|2410|30
1677088200000|2023-02-22 17:50:00|2417|2411|2418.8|2412.8|2418.8|2412.8|2416.3|2410.3|41
1677088500000|2023-02-22 17:55:00|2419|2413|2418.3|2412.3|2419.5|2413.5|2416.3|2410.3|97
1677088800000|2023-02-22 18:00:00|2418.5|2412.5|2418.8|2412.8|2419.3|2413.3|2417.5|2411.5|82
1677089100000|2023-02-22 18:05:00|2419|2413|2419.5|2413.5|2419.8|2413.8|2418.8|2412.8|21
1677089400000|2023-02-22 18:10:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|18
1677089700000|2023-02-22 18:15:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419|2413|19
1677090000000|2023-02-22 18:20:00|2419.5|2413.5|2418|2412|2419.5|2413.5|2417.5|2411.5|51
1677090300000|2023-02-22 18:25:00|2417.8|2411.8|2417|2411|2417.8|2411.8|2416.8|2410.8|22
1677090600000|2023-02-22 18:30:00|2416.8|2410.8|2416.5|2410.5|2417|2411|2416.3|2410.3|13
1677090900000|2023-02-22 18:35:00|2416.8|2410.8|2417|2411|2417.5|2411.5|2416.5|2410.5|33
1677091200000|2023-02-22 18:40:00|2417.3|2411.3|2415.5|2409.5|2417.3|2411.3|2415.5|2409.5|39
1677091500000|2023-02-22 18:45:00|2415.8|2409.8|2417.5|2411.5|2417.6|2411.6|2414.8|2408.8|38
1677091800000|2023-02-22 18:50:00|2417|2411|2419|2413|2419.3|2413.3|2415.3|2409.3|50
1677092100000|2023-02-22 18:55:00|2423.5|2408.5|2421.8|2406.8|2423.5|2408.5|2421.3|2406.3|16
1677114000000|2023-02-23 01:00:00|2417.4|2411.4|2420.3|2414.3|2420.6|2414.6|2417.4|2411.4|54
1677114300000|2023-02-23 01:05:00|2420|2414|2419.3|2413.3|2420.3|2414.3|2418.3|2412.3|44
1677114600000|2023-02-23 01:10:00|2418.8|2412.8|2418.5|2412.5|2423.3|2417.3|2418.5|2412.5|57
1677114900000|2023-02-23 01:15:00|2417.8|2411.8|2420.5|2414.5|2420.8|2414.8|2417.8|2411.8|45
1677115200000|2023-02-23 01:20:00|2420.3|2414.3|2421.3|2415.3|2422|2416|2420|2414|37
1677115500000|2023-02-23 01:25:00|2420.8|2414.8|2423.3|2417.3|2424|2418|2420.8|2414.8|39
1677115800000|2023-02-23 01:30:00|2423|2417|2425.3|2419.3|2425.3|2419.3|2422|2416|54
1677116100000|2023-02-23 01:35:00|2424.8|2418.8|2425.5|2419.5|2425.5|2419.5|2423.8|2417.8|27
1677116400000|2023-02-23 01:40:00|2425.3|2419.3|2424.8|2418.8|2425.5|2419.5|2424.3|2418.3|25
1677116700000|2023-02-23 01:45:00|2424.3|2418.3|2427.5|2421.5|2428.5|2422.5|2424.3|2418.3|11
1677117000000|2023-02-23 01:50:00|2427.8|2421.8|2424.3|2418.3|2428|2422|2424.3|2418.3|42
1677117300000|2023-02-23 01:55:00|2425|2419|2425.5|2419.5|2426.5|2420.5|2423|2417|63
1677117600000|2023-02-23 02:00:00|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2423.8|2417.8|43
1677117900000|2023-02-23 02:05:00|2424.3|2418.3|2423.8|2417.8|2425|2419|2422.5|2416.5|53
1677118200000|2023-02-23 02:10:00|2424|2418|2421.8|2415.8|2424|2418|2419.8|2413.8|39
1677118500000|2023-02-23 02:15:00|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|6
1677118800000|2023-02-23 02:20:00|2421.3|2415.3|2423|2417|2423|2417|2420.8|2414.8|10
1677119100000|2023-02-23 02:25:00|2422.8|2416.8|2419.8|2413.8|2422.8|2416.8|2418.5|2412.5|17
1677119400000|2023-02-23 02:30:00|2420|2414|2419.8|2413.8|2420.5|2414.5|2419.3|2413.3|22
1677119700000|2023-02-23 02:35:00|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|16
1677120000000|2023-02-23 02:40:00|2419.8|2413.8|2419|2413|2420.5|2414.5|2418.8|2412.8|30
1677120300000|2023-02-23 02:45:00|2419.3|2413.3|2420.8|2414.8|2422|2416|2417|2411|50
1677120600000|2023-02-23 02:50:00|2421.8|2415.8|2423|2417|2423.5|2417.5|2421.5|2415.5|33
1677120900000|2023-02-23 02:55:00|2422.8|2416.8|2421|2415|2422.8|2416.8|2420.5|2414.5|55
1677121200000|2023-02-23 03:00:00|2420.8|2414.8|2420|2414|2420.8|2414.8|2420|2414|28
1677121500000|2023-02-23 03:05:00|2420.3|2414.3|2421.8|2415.8|2422.3|2416.3|2420.3|2414.3|18
1677121800000|2023-02-23 03:10:00|2421.5|2415.5|2422|2416|2422.3|2416.3|2421.5|2415.5|37
1677122100000|2023-02-23 03:15:00|2421.8|2415.8|2421.5|2415.5|2422.5|2416.5|2420|2414|32
1677122400000|2023-02-23 03:20:00|2421.8|2415.8|2421.3|2415.3|2422.3|2416.3|2420.8|2414.8|27
1677122700000|2023-02-23 03:25:00|2421|2415|2421.5|2415.5|2422|2416|2420.8|2414.8|20
1677123000000|2023-02-23 03:30:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2420.3|2414.3|21
1677123300000|2023-02-23 03:35:00|2420.8|2414.8|2419.3|2413.3|2420.8|2414.8|2419.3|2413.3|20
1677123600000|2023-02-23 03:40:00|2419.5|2413.5|2420.5|2414.5|2421.3|2415.3|2419.5|2413.5|24
1677123900000|2023-02-23 03:45:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.5|2412.5|24
1677124200000|2023-02-23 03:50:00|2419.8|2413.8|2421.3|2415.3|2421.3|2415.3|2419|2413|18
1677124500000|2023-02-23 03:55:00|2421.5|2415.5|2422.5|2416.5|2423|2417|2421.5|2415.5|15
1677124800000|2023-02-23 04:00:00|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2421.5|2415.5|6
1677125100000|2023-02-23 04:05:00|2421.8|2415.8|2420.8|2414.8|2422.5|2416.5|2420.8|2414.8|20
1677125400000|2023-02-23 04:10:00|2420.5|2414.5|2420|2414|2420.5|2414.5|2419.8|2413.8|7
1677125700000|2023-02-23 04:15:00|2419.8|2413.8|2419.5|2413.5|2420.5|2414.5|2419.5|2413.5|10
1677126000000|2023-02-23 04:20:00|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.3|2413.3|18
1677126300000|2023-02-23 04:25:00|2420|2414|2420|2414|2420.8|2414.8|2419.8|2413.8|8
1677126600000|2023-02-23 04:30:00|2420.3|2414.3|2422|2416|2422.5|2416.5|2420.3|2414.3|13
1677126900000|2023-02-23 04:35:00|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|5
1677127200000|2023-02-23 04:40:00|2422|2416|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|5
1677127500000|2023-02-23 04:45:00|2421.5|2415.5|2420.8|2414.8|2421.8|2415.8|2419.8|2413.8|16
1677127800000|2023-02-23 04:50:00|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.5|2414.5|5
1677128100000|2023-02-23 04:55:00|2421|2415|2420|2414|2421.3|2415.3|2420|2414|8
1677128400000|2023-02-23 05:00:00|2419.8|2413.8|2418.8|2412.8|2419.8|2413.8|2418.8|2412.8|23
1677128700000|2023-02-23 05:05:00|2419|2413|2418|2412|2419|2413|2417.3|2411.3|15
1677129000000|2023-02-23 05:10:00|2417.8|2411.8|2417.3|2411.3|2418|2412|2417|2411|18
1677129300000|2023-02-23 05:15:00|2417|2411|2416.8|2410.8|2417.3|2411.3|2416.5|2410.5|12
1677129600000|2023-02-23 05:20:00|2417|2411|2416|2410|2417.3|2411.3|2415.8|2409.8|15
1677129900000|2023-02-23 05:25:00|2415.8|2409.8|2416.8|2410.8|2417.3|2411.3|2415.8|2409.8|7
1677130200000|2023-02-23 05:30:00|2417|2411|2418|2412|2418.3|2412.3|2416.8|2410.8|46
1677130500000|2023-02-23 05:35:00|2418.3|2412.3|2411.5|2405.5|2419|2413|2410.5|2404.5|49
1677130800000|2023-02-23 05:40:00|2411.3|2405.3|2412.3|2406.3|2415|2409|2410.8|2404.8|50
1677131100000|2023-02-23 05:45:00|2412.5|2406.5|2411.5|2405.5|2412.8|2406.8|2410.5|2404.5|38
1677131400000|2023-02-23 05:50:00|2411.3|2405.3|2410.5|2404.5|2412.3|2406.3|2410.5|2404.5|41
1677131700000|2023-02-23 05:55:00|2411.3|2405.3|2406.5|2400.5|2411.5|2405.5|2404.9|2398.9|55
1677132000000|2023-02-23 06:00:00|2406.3|2400.3|2404.8|2398.8|2406.5|2400.5|2404|2398|75
1677132300000|2023-02-23 06:05:00|2405.5|2399.5|2407.3|2401.3|2407.8|2401.8|2403|2397|60
1677132600000|2023-02-23 06:10:00|2407|2401|2408.8|2402.8|2408.8|2402.8|2404.5|2398.5|61
1677132900000|2023-02-23 06:15:00|2409.5|2403.5|2414.3|2408.3|2414.8|2408.8|2408.8|2402.8|62
1677133200000|2023-02-23 06:20:00|2414.5|2408.5|2415.5|2409.5|2416.3|2410.3|2413.8|2407.8|45
1677133500000|2023-02-23 06:25:00|2415.3|2409.3|2414|2408|2416|2410|2413|2407|53
1677133800000|2023-02-23 06:30:00|2414.3|2408.3|2416.8|2410.8|2417|2411|2414|2408|54
1677134100000|2023-02-23 06:35:00|2417|2411|2413.8|2407.8|2417.5|2411.5|2413.3|2407.3|32
1677134400000|2023-02-23 06:40:00|2414|2408|2413.8|2407.8|2414.5|2408.5|2413.3|2407.3|21
1677134700000|2023-02-23 06:45:00|2413.5|2407.5|2413.5|2407.5|2414.8|2408.8|2412.8|2406.8|28
1677135000000|2023-02-23 06:50:00|2413.8|2407.8|2415|2409|2415|2409|2413.8|2407.8|14
1677135300000|2023-02-23 06:55:00|2415.3|2409.3|2413.8|2407.8|2415.8|2409.8|2412|2406|30
1677135600000|2023-02-23 07:00:00|2413.3|2407.3|2409.5|2403.5|2413.3|2407.3|2409.3|2403.3|37
1677135900000|2023-02-23 07:05:00|2409.3|2403.3|2408.3|2402.3|2409.5|2403.5|2408|2402|22
1677136200000|2023-02-23 07:10:00|2408|2402|2409.5|2403.5|2409.5|2403.5|2407.3|2401.3|41
1677136500000|2023-02-23 07:15:00|2409.3|2403.3|2406|2400|2409.3|2403.3|2405.5|2399.5|33
1677136800000|2023-02-23 07:20:00|2405.8|2399.8|2401|2395|2405.8|2399.8|2400.3|2394.3|47
1677137100000|2023-02-23 07:25:00|2401.3|2395.3|2401.3|2395.3|2402|2396|2393|2387|74
1677137400000|2023-02-23 07:30:00|2401.5|2395.5|2395.5|2389.5|2401.5|2395.5|2393.5|2387.5|69
1677137700000|2023-02-23 07:35:00|2395.8|2389.8|2396.8|2390.8|2397.8|2391.8|2395|2389|50
1677138000000|2023-02-23 07:40:00|2397|2391|2397.8|2391.8|2397.8|2391.8|2396|2390|49
1677138300000|2023-02-23 07:45:00|2398|2392|2397.3|2391.3|2398|2392|2396.3|2390.3|37
1677138600000|2023-02-23 07:50:00|2397|2391|2393.8|2387.8|2397.5|2391.5|2393.3|2387.3|30
1677138900000|2023-02-23 07:55:00|2393.5|2387.5|2393|2387|2395.3|2389.3|2391.5|2385.5|54
1677139200000|2023-02-23 08:00:00|2393.3|2387.3|2386|2380|2396|2390|2381.3|2375.3|112
1677139500000|2023-02-23 08:05:00|2385.8|2379.8|2383.5|2377.5|2387.3|2381.3|2383.5|2377.5|70
1677139800000|2023-02-23 08:10:00|2383.8|2377.8|2387|2381|2388.8|2382.8|2383.5|2377.5|75
1677140100000|2023-02-23 08:15:00|2387.3|2381.3|2390.3|2384.3|2391|2385|2386.5|2380.5|87
1677140400000|2023-02-23 08:20:00|2390.5|2384.5|2392.3|2386.3|2393.8|2387.8|2387.5|2381.5|64
1677140700000|2023-02-23 08:25:00|2392.5|2386.5|2392.3|2386.3|2392.8|2386.8|2389.3|2383.3|74
1677141000000|2023-02-23 08:30:00|2392.5|2386.5|2392.8|2386.8|2395|2389|2391.8|2385.8|79
1677141300000|2023-02-23 08:35:00|2393|2387|2393.5|2387.5|2394.3|2388.3|2391|2385|39
1677141600000|2023-02-23 08:40:00|2393.8|2387.8|2396.3|2390.3|2397.3|2391.3|2392.3|2386.3|42
1677141900000|2023-02-23 08:45:00|2396|2390|2400.8|2394.8|2401.3|2395.3|2396|2390|61
1677142200000|2023-02-23 08:50:00|2400.5|2394.5|2397.3|2391.3|2400.8|2394.8|2396.3|2390.3|59
1677142500000|2023-02-23 08:55:00|2398.3|2392.3|2396.5|2390.5|2399|2393|2396.5|2390.5|24
1677142800000|2023-02-23 09:00:00|2396.3|2390.3|2396|2390|2399.8|2393.8|2394.8|2388.8|41
1677143100000|2023-02-23 09:05:00|2395.8|2389.8|2394|2388|2395.8|2389.8|2390.3|2384.3|66
1677143400000|2023-02-23 09:10:00|2393.8|2387.8|2395.5|2389.5|2398.5|2392.5|2392|2386|56
1677143700000|2023-02-23 09:15:00|2395.8|2389.8|2397.5|2391.5|2399.8|2393.8|2395|2389|47
1677144000000|2023-02-23 09:20:00|2397.8|2391.8|2394.3|2388.3|2397.8|2391.8|2394|2388|50
1677144300000|2023-02-23 09:25:00|2394.8|2388.8|2395|2389|2395.3|2389.3|2394|2388|54
1677144600000|2023-02-23 09:30:00|2395.3|2389.3|2400|2394|2400|2394|2395.3|2389.3|31
1677144900000|2023-02-23 09:35:00|2400.3|2394.3|2397|2391|2400.8|2394.8|2396.3|2390.3|55
1677145200000|2023-02-23 09:40:00|2396.8|2390.8|2395.5|2389.5|2397.3|2391.3|2394.8|2388.8|33
1677145500000|2023-02-23 09:45:00|2395.8|2389.8|2399.3|2393.3|2399.5|2393.5|2395.5|2389.5|35
1677145800000|2023-02-23 09:50:00|2399.5|2393.5|2399.5|2393.5|2401.5|2395.5|2399.3|2393.3|41
1677146100000|2023-02-23 09:55:00|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399|2393|25
1677146400000|2023-02-23 10:00:00|2400.5|2394.5|2399.3|2393.3|2402.3|2396.3|2399.3|2393.3|60
1677146700000|2023-02-23 10:05:00|2399|2393|2397|2391|2400.3|2394.3|2397|2391|46
1677147000000|2023-02-23 10:10:00|2396.8|2390.8|2396.8|2390.8|2398|2392|2395.5|2389.5|46
1677147300000|2023-02-23 10:15:00|2397|2391|2395.5|2389.5|2398|2392|2395.5|2389.5|31
1677147600000|2023-02-23 10:20:00|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|32
1677147900000|2023-02-23 10:25:00|2395|2389|2397.3|2391.3|2397.3|2391.3|2394|2388|35
1677148200000|2023-02-23 10:30:00|2397|2391|2395.5|2389.5|2397|2391|2394.3|2388.3|56
1677148500000|2023-02-23 10:35:00|2395.8|2389.8|2397.3|2391.3|2397.3|2391.3|2395.3|2389.3|47
1677148800000|2023-02-23 10:40:00|2396.8|2390.8|2399|2393|2399.3|2393.3|2395.8|2389.8|62
1677149100000|2023-02-23 10:45:00|2399.3|2393.3|2398.5|2392.5|2399.8|2393.8|2395.5|2389.5|62
1677149400000|2023-02-23 10:50:00|2398.8|2392.8|2400|2394|2401|2395|2397|2391|57
1677149700000|2023-02-23 10:55:00|2399.8|2393.8|2397.3|2391.3|2400.3|2394.3|2397.3|2391.3|38
1677150000000|2023-02-23 11:00:00|2397|2391|2402.3|2396.3|2402.3|2396.3|2397|2391|39
1677150300000|2023-02-23 11:05:00|2403|2397|2404.5|2398.5|2406|2400|2401.9|2395.9|103
1677150600000|2023-02-23 11:10:00|2404.3|2398.3|2403|2397|2405.3|2399.3|2401.8|2395.8|64
1677150900000|2023-02-23 11:15:00|2402.8|2396.8|2399.5|2393.5|2402.8|2396.8|2399.3|2393.3|28
1677151200000|2023-02-23 11:20:00|2399.3|2393.3|2396.8|2390.8|2399.3|2393.3|2396.8|2390.8|25
1677151500000|2023-02-23 11:25:00|2396.5|2390.5|2397.8|2391.8|2399|2393|2396.3|2390.3|44
1677151800000|2023-02-23 11:30:00|2398.3|2392.3|2400.5|2394.5|2401.8|2395.8|2397.8|2391.8|38
1677152100000|2023-02-23 11:35:00|2400.8|2394.8|2403|2397|2403.5|2397.5|2400.8|2394.8|35
1677152400000|2023-02-23 11:40:00|2403.8|2397.8|2404.8|2398.8|2406.5|2400.5|2403.5|2397.5|51
1677152700000|2023-02-23 11:45:00|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2401.8|2395.8|34
1677153000000|2023-02-23 11:50:00|2403.5|2397.5|2402|2396|2403.5|2397.5|2401.5|2395.5|34
1677153300000|2023-02-23 11:55:00|2401.8|2395.8|2400.5|2394.5|2402.8|2396.8|2398.5|2392.5|57
1677153600000|2023-02-23 12:00:00|2400.3|2394.3|2404.3|2398.3|2404.3|2398.3|2400.3|2394.3|34
1677153900000|2023-02-23 12:05:00|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2403.5|2397.5|24
1677154200000|2023-02-23 12:10:00|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2403.5|2397.5|14
1677154500000|2023-02-23 12:15:00|2403.5|2397.5|2399.3|2393.3|2403.5|2397.5|2399|2393|33
1677154800000|2023-02-23 12:20:00|2399|2393|2398.8|2392.8|2399.8|2393.8|2398.5|2392.5|39
1677155100000|2023-02-23 12:25:00|2398.5|2392.5|2400|2394|2400|2394|2398.5|2392.5|27
1677155400000|2023-02-23 12:30:00|2400.3|2394.3|2400.8|2394.8|2402.5|2396.5|2399.5|2393.5|63
1677155700000|2023-02-23 12:35:00|2400.5|2394.5|2404.3|2398.3|2405|2399|2400.3|2394.3|46
1677156000000|2023-02-23 12:40:00|2404|2398|2402.3|2396.3|2405.8|2399.8|2401.8|2395.8|53
1677156300000|2023-02-23 12:45:00|2402|2396|2406.5|2400.5|2407.5|2401.5|2402|2396|80
1677156600000|2023-02-23 12:50:00|2406|2400|2406.5|2400.5|2409.5|2403.5|2405.8|2399.8|56
1677156900000|2023-02-23 12:55:00|2406.3|2400.3|2409.8|2403.8|2411.8|2405.8|2405.5|2399.5|103
1677157200000|2023-02-23 13:00:00|2410|2404|2409.3|2403.3|2411.8|2405.8|2408|2402|103
1677157500000|2023-02-23 13:05:00|2409.8|2403.8|2406.5|2400.5|2410|2404|2404.8|2398.8|61
1677157800000|2023-02-23 13:10:00|2406.8|2400.8|2405|2399|2407|2401|2405|2399|42
1677158100000|2023-02-23 13:15:00|2405.3|2399.3|2404.8|2398.8|2407.3|2401.3|2402.8|2396.8|86
1677158400000|2023-02-23 13:20:00|2404.5|2398.5|2406.8|2400.8|2406.8|2400.8|2403.5|2397.5|61
1677158700000|2023-02-23 13:25:00|2406.5|2400.5|2411.5|2405.5|2411.8|2405.8|2406.5|2400.5|84
1677159000000|2023-02-23 13:30:00|2411.8|2405.8|2408|2402|2414|2408|2407|2401|184
1677159300000|2023-02-23 13:35:00|2408.3|2402.3|2408.8|2402.8|2410.8|2404.8|2407.5|2401.5|89
1677159600000|2023-02-23 13:40:00|2408.5|2402.5|2406.3|2400.3|2408.8|2402.8|2405.3|2399.3|93
1677159900000|2023-02-23 13:45:00|2406|2400|2403.3|2397.3|2406|2400|2403.3|2397.3|78
1677160200000|2023-02-23 13:50:00|2402.8|2396.8|2402|2396|2403.3|2397.3|2400|2394|78
1677160500000|2023-02-23 13:55:00|2402.3|2396.3|2401|2395|2404.5|2398.5|2401|2395|90
1677160800000|2023-02-23 14:00:00|2401.3|2395.3|2401|2395|2402.8|2396.8|2400|2394|73
1677161100000|2023-02-23 14:05:00|2401.5|2395.5|2398.8|2392.8|2401.5|2395.5|2397.5|2391.5|50
1677161400000|2023-02-23 14:10:00|2398.5|2392.5|2400|2394|2401.3|2395.3|2398.3|2392.3|38
1677161700000|2023-02-23 14:15:00|2400.3|2394.3|2401|2395|2402|2396|2397.5|2391.5|71
1677162000000|2023-02-23 14:20:00|2401.3|2395.3|2403.3|2397.3|2404.5|2398.5|2400.8|2394.8|52
1677162300000|2023-02-23 14:25:00|2403|2397|2401.5|2395.5|2404.5|2398.5|2400.8|2394.8|51
1677162600000|2023-02-23 14:30:00|2401.8|2395.8|2400.5|2394.5|2402.8|2396.8|2400|2394|82
1677162900000|2023-02-23 14:35:00|2400.3|2394.3|2398.5|2392.5|2402.3|2396.3|2398.3|2392.3|104
1677163200000|2023-02-23 14:40:00|2398.3|2392.3|2397.5|2391.5|2399|2393|2396|2390|79
1677163500000|2023-02-23 14:45:00|2397.8|2391.8|2400.5|2394.5|2401.5|2395.5|2397|2391|99
1677163800000|2023-02-23 14:50:00|2400.3|2394.3|2405.3|2399.3|2405.3|2399.3|2399|2393|116
1677164100000|2023-02-23 14:55:00|2405|2399|2402.8|2396.8|2407|2401|2402.8|2396.8|102
1677164400000|2023-02-23 15:00:00|2403|2397|2403.5|2397.5|2404.5|2398.5|2401.3|2395.3|93
1677164700000|2023-02-23 15:05:00|2403.8|2397.8|2400.3|2394.3|2404|2398|2399|2393|84
1677165000000|2023-02-23 15:10:00|2400.5|2394.5|2397.3|2391.3|2400.5|2394.5|2395.3|2389.3|72
1677165300000|2023-02-23 15:15:00|2397|2391|2394.3|2388.3|2399|2393|2394|2388|86
1677165600000|2023-02-23 15:20:00|2394.8|2388.8|2397.5|2391.5|2397.8|2391.8|2394.5|2388.5|66
1677165900000|2023-02-23 15:25:00|2397.8|2391.8|2397.3|2391.3|2400.3|2394.3|2395.8|2389.8|77
1677166200000|2023-02-23 15:30:00|2397.5|2391.5|2397.5|2391.5|2399.8|2393.8|2396|2390|86
1677166500000|2023-02-23 15:35:00|2397.3|2391.3|2395.3|2389.3|2399.3|2393.3|2394.8|2388.8|101
1677166800000|2023-02-23 15:40:00|2395|2389|2395.8|2389.8|2395.8|2389.8|2394.5|2388.5|78
1677167100000|2023-02-23 15:45:00|2395.5|2389.5|2396.3|2390.3|2397|2391|2393.5|2387.5|99
1677167400000|2023-02-23 15:50:00|2396.5|2390.5|2397|2391|2398.5|2392.5|2394.3|2388.3|108
1677167700000|2023-02-23 15:55:00|2396.8|2390.8|2393.8|2387.8|2396.8|2390.8|2393.8|2387.8|72
1677168000000|2023-02-23 16:00:00|2393.5|2387.5|2395.8|2389.8|2396.5|2390.5|2391.8|2385.8|107
1677168300000|2023-02-23 16:05:00|2395.5|2389.5|2389.8|2383.8|2395.5|2389.5|2389.3|2383.3|85
1677168600000|2023-02-23 16:10:00|2390|2384|2390.5|2384.5|2390.8|2384.8|2387.8|2381.8|72
1677168900000|2023-02-23 16:15:00|2390.3|2384.3|2393.5|2387.5|2394|2388|2388|2382|110
1677169200000|2023-02-23 16:20:00|2393.8|2387.8|2393.5|2387.5|2396.5|2390.5|2392.5|2386.5|67
1677169500000|2023-02-23 16:25:00|2393.8|2387.8|2396.5|2390.5|2397.3|2391.3|2392|2386|132
1677169800000|2023-02-23 16:30:00|2396.8|2390.8|2399.6|2393.6|2403.3|2397.3|2395.9|2389.9|203
1677170100000|2023-02-23 16:35:00|2399.5|2393.5|2402.5|2396.5|2403|2397|2399.3|2393.3|86
1677170400000|2023-02-23 16:40:00|2402.3|2396.3|2400.3|2394.3|2402.3|2396.3|2396.3|2390.3|65
1677170700000|2023-02-23 16:45:00|2400.5|2394.5|2400|2394|2403|2397|2399.3|2393.3|78
1677171000000|2023-02-23 16:50:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2398|2392|30
1677171300000|2023-02-23 16:55:00|2399|2393|2398.5|2392.5|2400.3|2394.3|2398.3|2392.3|46
1677171600000|2023-02-23 17:00:00|2398.8|2392.8|2399.5|2393.5|2400.3|2394.3|2398|2392|55
1677171900000|2023-02-23 17:05:00|2399.8|2393.8|2399.8|2393.8|2400.3|2394.3|2399.3|2393.3|28
1677172200000|2023-02-23 17:10:00|2400|2394|2400.3|2394.3|2400.5|2394.5|2399|2393|43
1677172500000|2023-02-23 17:15:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2399.8|2393.8|37
1677172800000|2023-02-23 17:20:00|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2398|2392|45
1677173100000|2023-02-23 17:25:00|2400|2394|2398.8|2392.8|2400.3|2394.3|2398.5|2392.5|38
1677173400000|2023-02-23 17:30:00|2399.3|2393.3|2400|2394|2400.8|2394.8|2399|2393|37
1677173700000|2023-02-23 17:35:00|2399.8|2393.8|2398.8|2392.8|2400.5|2394.5|2398.8|2392.8|54
1677174000000|2023-02-23 17:40:00|2398.5|2392.5|2400|2394|2400.3|2394.3|2398.3|2392.3|27
1677174300000|2023-02-23 17:45:00|2399.8|2393.8|2397|2391|2399.8|2393.8|2396.8|2390.8|26
1677174600000|2023-02-23 17:50:00|2396.8|2390.8|2397|2391|2398.3|2392.3|2396|2390|48
1677174900000|2023-02-23 17:55:00|2397.3|2391.3|2399|2393|2399|2393|2397|2391|29
1677175200000|2023-02-23 18:00:00|2399.3|2393.3|2398|2392|2400|2394|2397.8|2391.8|25
1677175500000|2023-02-23 18:05:00|2397.8|2391.8|2396.3|2390.3|2397.8|2391.8|2396|2390|37
1677175800000|2023-02-23 18:10:00|2396.5|2390.5|2396|2390|2396.8|2390.8|2396|2390|29
1677176100000|2023-02-23 18:15:00|2395.5|2389.5|2395.8|2389.8|2396.8|2390.8|2395|2389|16
1677176400000|2023-02-23 18:20:00|2395.5|2389.5|2394.8|2388.8|2395.8|2389.8|2392.5|2386.5|57
1677176700000|2023-02-23 18:25:00|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|4
1677177000000|2023-02-23 18:30:00|2394.5|2388.5|2393.8|2387.8|2395.8|2389.8|2393.8|2387.8|34
1677177300000|2023-02-23 18:35:00|2393.5|2387.5|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|42
1677177600000|2023-02-23 18:40:00|2394.8|2388.8|2395.5|2389.5|2396|2390|2394.3|2388.3|85
1677177900000|2023-02-23 18:45:00|2395.8|2389.8|2396.3|2390.3|2396.9|2390.9|2394.8|2388.8|67
1677178200000|2023-02-23 18:50:00|2396|2390|2396.3|2390.3|2396.8|2390.8|2395.5|2389.5|34
1677178500000|2023-02-23 18:55:00|2396.5|2390.5|2400|2385|2401|2390.5|2396.5|2384.5|6
1677200400000|2023-02-24 01:00:00|2401.8|2395.8|2400.1|2394.1|2402.1|2396.1|2398.1|2392.1|51
1677200700000|2023-02-24 01:05:00|2399.9|2393.9|2399.8|2393.8|2401|2395|2398.1|2392.1|57
1677201000000|2023-02-24 01:10:00|2399.5|2393.5|2398.8|2392.8|2401.3|2395.3|2398.3|2392.3|41
1677201300000|2023-02-24 01:15:00|2398.5|2392.5|2399.3|2393.3|2399.8|2393.8|2397.8|2391.8|65
1677201600000|2023-02-24 01:20:00|2399|2393|2399.8|2393.8|2400.3|2394.3|2398.5|2392.5|49
1677201900000|2023-02-24 01:25:00|2400|2394|2400.3|2394.3|2401.3|2395.3|2399.8|2393.8|41
1677202200000|2023-02-24 01:30:00|2400|2394|2400.5|2394.5|2401.3|2395.3|2397.5|2391.5|58
1677202500000|2023-02-24 01:35:00|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399|2393|34
1677202800000|2023-02-24 01:40:00|2399.3|2393.3|2399.8|2393.8|2400.3|2394.3|2398.5|2392.5|46
1677203100000|2023-02-24 01:45:00|2399.5|2393.5|2400.3|2394.3|2401|2395|2399|2393|18
1677203400000|2023-02-24 01:50:00|2400.5|2394.5|2401.5|2395.5|2401.8|2395.8|2400.5|2394.5|20
1677203700000|2023-02-24 01:55:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2399.8|2393.8|43
1677204000000|2023-02-24 02:00:00|2401.3|2395.3|2401.3|2395.3|2401.8|2395.8|2401|2395|55
1677204300000|2023-02-24 02:05:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2400|2394|53
1677204600000|2023-02-24 02:10:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2399|2393|85
1677204900000|2023-02-24 02:15:00|2400.3|2394.3|2400.3|2394.3|2401.3|2395.3|2399.8|2393.8|21
1677205200000|2023-02-24 02:20:00|2400|2394|2401|2395|2401|2395|2399.8|2393.8|21
1677205500000|2023-02-24 02:25:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2399.8|2393.8|16
1677205800000|2023-02-24 02:30:00|2400.5|2394.5|2400.3|2394.3|2400.8|2394.8|2399|2393|30
1677206100000|2023-02-24 02:35:00|2400.5|2394.5|2399.3|2393.3|2400.5|2394.5|2399|2393|45
1677206400000|2023-02-24 02:40:00|2399|2393|2398.5|2392.5|2399.5|2393.5|2398.5|2392.5|16
1677206700000|2023-02-24 02:45:00|2398.3|2392.3|2396|2390|2398.5|2392.5|2395.8|2389.8|36
1677207000000|2023-02-24 02:50:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|18
1677207300000|2023-02-24 02:55:00|2394.8|2388.8|2393.8|2387.8|2395.3|2389.3|2393.5|2387.5|67
1677207600000|2023-02-24 03:00:00|2393.5|2387.5|2395.3|2389.3|2395.8|2389.8|2393.3|2387.3|23
1677207900000|2023-02-24 03:05:00|2395|2389|2395.3|2389.3|2395.5|2389.5|2394.5|2388.5|30
1677208200000|2023-02-24 03:10:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|13
1677208500000|2023-02-24 03:15:00|2395.3|2389.3|2395.8|2389.8|2396.5|2390.5|2394.8|2388.8|26
1677208800000|2023-02-24 03:20:00|2396|2390|2398.3|2392.3|2399.8|2393.8|2396|2390|63
1677209100000|2023-02-24 03:25:00|2398.5|2392.5|2395.8|2389.8|2399|2393|2395|2389|50
1677209400000|2023-02-24 03:30:00|2395.5|2389.5|2397.8|2391.8|2397.8|2391.8|2395.3|2389.3|9
1677209700000|2023-02-24 03:35:00|2396.8|2390.8|2393.5|2387.5|2396.8|2390.8|2393.5|2387.5|8
1677210000000|2023-02-24 03:40:00|2393.8|2387.8|2392|2386|2393.8|2387.8|2392|2386|8
1677210300000|2023-02-24 03:45:00|2391.8|2385.8|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|5
1677210600000|2023-02-24 03:50:00|2392.8|2386.8|2391.5|2385.5|2392.8|2386.8|2390.3|2384.3|20
1677210900000|2023-02-24 03:55:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.8|2385.8|3
1677211200000|2023-02-24 04:00:00|2391.5|2385.5|2391|2385|2391.5|2385.5|2390|2384|12
1677211500000|2023-02-24 04:05:00|2390.8|2384.8|2392.3|2386.3|2392.8|2386.8|2390.5|2384.5|19
1677211800000|2023-02-24 04:10:00|2392|2386|2393.3|2387.3|2394.5|2388.5|2391.3|2385.3|25
1677212100000|2023-02-24 04:15:00|2393.5|2387.5|2395.5|2389.5|2395.5|2389.5|2393.5|2387.5|14
1677212400000|2023-02-24 04:20:00|2395.3|2389.3|2395.8|2389.8|2395.8|2389.8|2394.5|2388.5|32
1677212700000|2023-02-24 04:25:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2395.5|2389.5|19
1677213000000|2023-02-24 04:30:00|2396|2390|2397.5|2391.5|2397.8|2391.8|2396|2390|9
1677213300000|2023-02-24 04:35:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.5|2390.5|12
1677213600000|2023-02-24 04:40:00|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|14
1677213900000|2023-02-24 04:45:00|2397.3|2391.3|2396.5|2390.5|2397.5|2391.5|2396.3|2390.3|21
1677214200000|2023-02-24 04:50:00|2396.3|2390.3|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|13
1677214500000|2023-02-24 04:55:00|2396.5|2390.5|2394.5|2388.5|2396.5|2390.5|2394.5|2388.5|10
1677214800000|2023-02-24 05:00:00|2394|2388|2394|2388|2394|2388|2393.8|2387.8|3
1677215100000|2023-02-24 05:05:00|2394.3|2388.3|2395|2389|2395|2389|2394.3|2388.3|45
1677215400000|2023-02-24 05:10:00|2394.8|2388.8|2392.8|2386.8|2395|2389|2392|2386|41
1677215700000|2023-02-24 05:15:00|2392.5|2386.5|2391.8|2385.8|2392.8|2386.8|2391.8|2385.8|6
1677216000000|2023-02-24 05:20:00|2392|2386|2394.3|2388.3|2394.5|2388.5|2392|2386|14
1677216300000|2023-02-24 05:25:00|2394|2388|2393.3|2387.3|2394.3|2388.3|2393|2387|13
1677216600000|2023-02-24 05:30:00|2393.5|2387.5|2394.8|2388.8|2395.8|2389.8|2392.3|2386.3|55
1677216900000|2023-02-24 05:35:00|2395|2389|2396.3|2390.3|2397.8|2391.8|2395|2389|33
1677217200000|2023-02-24 05:40:00|2396|2390|2394.5|2388.5|2396|2390|2394.5|2388.5|12
1677217500000|2023-02-24 05:45:00|2394.8|2388.8|2395.8|2389.8|2396|2390|2394.5|2388.5|24
1677217800000|2023-02-24 05:50:00|2395.5|2389.5|2395.3|2389.3|2397.3|2391.3|2394.8|2388.8|42
1677218100000|2023-02-24 05:55:00|2395|2389|2395|2389|2395.5|2389.5|2394.8|2388.8|9
1677218400000|2023-02-24 06:00:00|2394.8|2388.8|2395|2389|2395.8|2389.8|2394.5|2388.5|17
1677218700000|2023-02-24 06:05:00|2394.8|2388.8|2397.3|2391.3|2397.5|2391.5|2394.8|2388.8|29
1677219000000|2023-02-24 06:10:00|2397.5|2391.5|2398|2392|2398.8|2392.8|2397.3|2391.3|23
1677219300000|2023-02-24 06:15:00|2397.8|2391.8|2398.3|2392.3|2398.8|2392.8|2396.8|2390.8|25
1677219600000|2023-02-24 06:20:00|2398|2392|2399.8|2393.8|2400.8|2394.8|2397.8|2391.8|29
1677219900000|2023-02-24 06:25:00|2400|2394|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|28
1677220200000|2023-02-24 06:30:00|2400.3|2394.3|2398.5|2392.5|2400.5|2394.5|2398.3|2392.3|27
1677220500000|2023-02-24 06:35:00|2398.8|2392.8|2400|2394|2400.5|2394.5|2398.3|2392.3|24
1677220800000|2023-02-24 06:40:00|2400.3|2394.3|2400|2394|2400.8|2394.8|2399.8|2393.8|17
1677221100000|2023-02-24 06:45:00|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400|2394|6
1677221400000|2023-02-24 06:50:00|2400.8|2394.8|2397.8|2391.8|2401|2395|2397|2391|31
1677221700000|2023-02-24 06:55:00|2397.5|2391.5|2396.5|2390.5|2397.5|2391.5|2395.5|2389.5|35
1677222000000|2023-02-24 07:00:00|2396.3|2390.3|2395.3|2389.3|2397.5|2391.5|2394.8|2388.8|28
1677222300000|2023-02-24 07:05:00|2395.8|2389.8|2393.5|2387.5|2395.8|2389.8|2393.3|2387.3|14
1677222600000|2023-02-24 07:10:00|2392.8|2386.8|2391.8|2385.8|2393.8|2387.8|2391.8|2385.8|22
1677222900000|2023-02-24 07:15:00|2392|2386|2391.5|2385.5|2392.3|2386.3|2391.3|2385.3|23
1677223200000|2023-02-24 07:20:00|2391.8|2385.8|2391.5|2385.5|2392.3|2386.3|2391.3|2385.3|11
1677223500000|2023-02-24 07:25:00|2391.8|2385.8|2393|2387|2393.8|2387.8|2391.5|2385.5|18
1677223800000|2023-02-24 07:30:00|2393.3|2387.3|2393.3|2387.3|2395.3|2389.3|2392.5|2386.5|30
1677224100000|2023-02-24 07:35:00|2393|2387|2391.8|2385.8|2393.8|2387.8|2391|2385|41
1677224400000|2023-02-24 07:40:00|2391.5|2385.5|2391.8|2385.8|2393.3|2387.3|2391|2385|25
1677224700000|2023-02-24 07:45:00|2391.5|2385.5|2388.8|2382.8|2391.5|2385.5|2388.8|2382.8|27
1677225000000|2023-02-24 07:50:00|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2386.8|2380.8|39
1677225300000|2023-02-24 07:55:00|2388|2382|2387|2381|2389|2383|2386.8|2380.8|36
1677225600000|2023-02-24 08:00:00|2386.8|2380.8|2385.5|2379.5|2391.5|2385.5|2385.3|2379.3|109
1677225900000|2023-02-24 08:05:00|2385.3|2379.3|2381|2375|2385.3|2379.3|2380|2374|72
1677226200000|2023-02-24 08:10:00|2380.8|2374.8|2378.3|2372.3|2380.8|2374.8|2378.3|2372.3|66
1677226500000|2023-02-24 08:15:00|2378|2372|2375.8|2369.8|2379.5|2373.5|2373.5|2367.5|95
1677226800000|2023-02-24 08:20:00|2375.5|2369.5|2380|2374|2380.3|2374.3|2375.5|2369.5|53
1677227100000|2023-02-24 08:25:00|2379.8|2373.8|2381.3|2375.3|2381.3|2375.3|2378.3|2372.3|77
1677227400000|2023-02-24 08:30:00|2381.5|2375.5|2381.3|2375.3|2384.3|2378.3|2380.8|2374.8|54
1677227700000|2023-02-24 08:35:00|2381.5|2375.5|2380.8|2374.8|2382.8|2376.8|2379.5|2373.5|37
1677228000000|2023-02-24 08:40:00|2381.3|2375.3|2379|2373|2381.5|2375.5|2378|2372|59
1677228300000|2023-02-24 08:45:00|2378.8|2372.8|2377.8|2371.8|2379.3|2373.3|2377|2371|58
1677228600000|2023-02-24 08:50:00|2377.5|2371.5|2376.3|2370.3|2377.5|2371.5|2375.3|2369.3|35
1677228900000|2023-02-24 08:55:00|2376.5|2370.5|2375.8|2369.8|2377.5|2371.5|2375.8|2369.8|23
1677229200000|2023-02-24 09:00:00|2375.5|2369.5|2373.8|2367.8|2375.5|2369.5|2371.3|2365.3|60
1677229500000|2023-02-24 09:05:00|2373.5|2367.5|2372|2366|2373.5|2367.5|2370.5|2364.5|43
1677229800000|2023-02-24 09:10:00|2371.8|2365.8|2369.8|2363.8|2372.8|2366.8|2368.3|2362.3|87
1677230100000|2023-02-24 09:15:00|2369.5|2363.5|2369|2363|2370|2364|2367.3|2361.3|68
1677230400000|2023-02-24 09:20:00|2368.8|2362.8|2368.5|2362.5|2369.3|2363.3|2367.3|2361.3|42
1677230700000|2023-02-24 09:25:00|2368.8|2362.8|2370.3|2364.3|2371.5|2365.5|2367|2361|55
1677231000000|2023-02-24 09:30:00|2370.5|2364.5|2368.8|2362.8|2370.5|2364.5|2368.8|2362.8|55
1677231300000|2023-02-24 09:35:00|2369.3|2363.3|2369.3|2363.3|2372.5|2366.5|2369|2363|71
1677231600000|2023-02-24 09:40:00|2369.5|2363.5|2368.3|2362.3|2370.5|2364.5|2368|2362|54
1677231900000|2023-02-24 09:45:00|2367.8|2361.8|2367.3|2361.3|2368.3|2362.3|2365.5|2359.5|51
1677232200000|2023-02-24 09:50:00|2367|2361|2368.3|2362.3|2368.8|2362.8|2366.8|2360.8|42
1677232500000|2023-02-24 09:55:00|2368|2362|2367.5|2361.5|2370.5|2364.5|2367.3|2361.3|44
1677232800000|2023-02-24 10:00:00|2367.3|2361.3|2369.5|2363.5|2372.1|2366.1|2367|2361|96
1677233100000|2023-02-24 10:05:00|2369.3|2363.3|2368|2362|2369.3|2363.3|2367.8|2361.8|26
1677233400000|2023-02-24 10:10:00|2368.5|2362.5|2367.3|2361.3|2369.3|2363.3|2363|2357|76
1677233700000|2023-02-24 10:15:00|2367.5|2361.5|2368|2362|2368.5|2362.5|2365.3|2359.3|48
1677234000000|2023-02-24 10:20:00|2367.8|2361.8|2371.5|2365.5|2372|2366|2367.3|2361.3|43
1677234300000|2023-02-24 10:25:00|2371.8|2365.8|2370.8|2364.8|2373|2367|2369.3|2363.3|58
1677234600000|2023-02-24 10:30:00|2370.5|2364.5|2372|2366|2372.9|2366.9|2368.3|2362.3|64
1677234900000|2023-02-24 10:35:00|2371.8|2365.8|2371.3|2365.3|2372|2366|2369.8|2363.8|57
1677235200000|2023-02-24 10:40:00|2371|2365|2371.5|2365.5|2374.8|2368.8|2370.8|2364.8|56
1677235500000|2023-02-24 10:45:00|2371.3|2365.3|2371.5|2365.5|2372.8|2366.8|2371|2365|35
1677235800000|2023-02-24 10:50:00|2371.3|2365.3|2371.8|2365.8|2372.3|2366.3|2370.8|2364.8|24
1677236100000|2023-02-24 10:55:00|2371.5|2365.5|2367.8|2361.8|2371.8|2365.8|2367.5|2361.5|45
1677236400000|2023-02-24 11:00:00|2367.3|2361.3|2366.3|2360.3|2367.5|2361.5|2365.8|2359.8|44
1677236700000|2023-02-24 11:05:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2365|2359|21
1677237000000|2023-02-24 11:10:00|2366|2360|2365.3|2359.3|2366|2360|2364.8|2358.8|26
1677237300000|2023-02-24 11:15:00|2365|2359|2367.8|2361.8|2368|2362|2364.8|2358.8|52
1677237600000|2023-02-24 11:20:00|2367.5|2361.5|2366.5|2360.5|2370.3|2364.3|2366.3|2360.3|97
1677237900000|2023-02-24 11:25:00|2366.8|2360.8|2364.3|2358.3|2366.8|2360.8|2364|2358|36
1677238200000|2023-02-24 11:30:00|2364|2358|2365.5|2359.5|2365.5|2359.5|2361.8|2355.8|42
1677238500000|2023-02-24 11:35:00|2365.8|2359.8|2367.3|2361.3|2367.3|2361.3|2364.8|2358.8|38
1677238800000|2023-02-24 11:40:00|2367|2361|2366.8|2360.8|2367.3|2361.3|2364.8|2358.8|50
1677239100000|2023-02-24 11:45:00|2366.5|2360.5|2364|2358|2366.5|2360.5|2362.8|2356.8|36
1677239400000|2023-02-24 11:50:00|2364.3|2358.3|2368.5|2362.5|2368.5|2362.5|2363.8|2357.8|59
1677239700000|2023-02-24 11:55:00|2368.8|2362.8|2366.8|2360.8|2369.5|2363.5|2366|2360|55
1677240000000|2023-02-24 12:00:00|2366.5|2360.5|2365|2359|2366.5|2360.5|2363.5|2357.5|43
1677240300000|2023-02-24 12:05:00|2364.8|2358.8|2364.5|2358.5|2367.8|2361.8|2363.3|2357.3|45
1677240600000|2023-02-24 12:10:00|2363.5|2357.5|2363.3|2357.3|2366|2360|2363|2357|36
1677240900000|2023-02-24 12:15:00|2363|2357|2366.3|2360.3|2366.8|2360.8|2362.3|2356.3|31
1677241200000|2023-02-24 12:20:00|2366.5|2360.5|2368.5|2362.5|2369|2363|2366.3|2360.3|51
1677241500000|2023-02-24 12:25:00|2368.3|2362.3|2368.3|2362.3|2368.8|2362.8|2367.5|2361.5|73
1677241800000|2023-02-24 12:30:00|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2366.8|2360.8|47
1677242100000|2023-02-24 12:35:00|2369|2363|2368|2362|2369.8|2363.8|2367.3|2361.3|44
1677242400000|2023-02-24 12:40:00|2367.8|2361.8|2370|2364|2370.3|2364.3|2367.3|2361.3|46
1677242700000|2023-02-24 12:45:00|2370.3|2364.3|2368.8|2362.8|2370.3|2364.3|2368|2362|50
1677243000000|2023-02-24 12:50:00|2369|2363|2367|2361|2370.3|2364.3|2366.8|2360.8|41
1677243300000|2023-02-24 12:55:00|2366.8|2360.8|2359.9|2353.9|2366.8|2360.8|2357.3|2351.3|133
1677243600000|2023-02-24 13:00:00|2359.6|2353.6|2359.8|2353.8|2361.6|2355.6|2357.6|2351.6|360
1677243900000|2023-02-24 13:05:00|2359.6|2353.6|2360.8|2354.8|2362.8|2356.8|2358.4|2352.4|214
1677244200000|2023-02-24 13:10:00|2361|2355|2361.3|2355.3|2364.5|2358.5|2359|2353|133
1677244500000|2023-02-24 13:15:00|2361|2355|2362.3|2356.3|2362.8|2356.8|2358.3|2352.3|148
1677244800000|2023-02-24 13:20:00|2362|2356|2362.5|2356.5|2363.5|2357.5|2361.3|2355.3|86
1677245100000|2023-02-24 13:25:00|2362.8|2356.8|2360|2354|2362.8|2356.8|2359|2353|84
1677245400000|2023-02-24 13:30:00|2359.8|2353.8|2349.3|2343.3|2362.8|2356.8|2348.6|2342.6|308
1677245700000|2023-02-24 13:35:00|2349.5|2343.5|2339.5|2333.5|2352|2346|2339.4|2333.4|273
1677246000000|2023-02-24 13:40:00|2339.3|2333.3|2336.3|2330.3|2340.3|2334.3|2331.3|2325.3|221
1677246300000|2023-02-24 13:45:00|2336|2330|2339.8|2333.8|2342.6|2336.6|2333.3|2327.3|206
1677246600000|2023-02-24 13:50:00|2339|2333|2343.5|2337.5|2343.5|2337.5|2338.3|2332.3|108
1677246900000|2023-02-24 13:55:00|2343.8|2337.8|2341.3|2335.3|2344.8|2338.8|2336.5|2330.5|132
1677247200000|2023-02-24 14:00:00|2341.5|2335.5|2337.3|2331.3|2341.5|2335.5|2333.3|2327.3|137
1677247500000|2023-02-24 14:05:00|2337|2331|2336.5|2330.5|2337.8|2331.8|2332.3|2326.3|104
1677247800000|2023-02-24 14:10:00|2336.3|2330.3|2328.5|2322.5|2337.5|2331.5|2327.3|2321.3|165
1677248100000|2023-02-24 14:15:00|2328.8|2322.8|2325.3|2319.3|2329.3|2323.3|2324.3|2318.3|108
1677248400000|2023-02-24 14:20:00|2325|2319|2334.5|2328.5|2336.8|2330.8|2325|2319|180
1677248700000|2023-02-24 14:25:00|2334.3|2328.3|2333.5|2327.5|2334.8|2328.8|2331.8|2325.8|107
1677249000000|2023-02-24 14:30:00|2333.3|2327.3|2334.3|2328.3|2335.5|2329.5|2328.3|2322.3|177
1677249300000|2023-02-24 14:35:00|2335.8|2329.8|2334.5|2328.5|2336.5|2330.5|2330.3|2324.3|165
1677249600000|2023-02-24 14:40:00|2334.8|2328.8|2333.3|2327.3|2337.3|2331.3|2332.5|2326.5|205
1677249900000|2023-02-24 14:45:00|2333|2327|2336.3|2330.3|2336.3|2330.3|2330|2324|115
1677250200000|2023-02-24 14:50:00|2336|2330|2332.3|2326.3|2337.3|2331.3|2330.3|2324.3|158
1677250500000|2023-02-24 14:55:00|2332|2326|2332.3|2326.3|2334.8|2328.8|2329.3|2323.3|138
1677250800000|2023-02-24 15:00:00|2332|2326|2335.3|2329.3|2337|2331|2330|2324|203
1677251100000|2023-02-24 15:05:00|2335|2329|2340|2334|2341.3|2335.3|2333.8|2327.8|160
1677251400000|2023-02-24 15:10:00|2339.8|2333.8|2335.5|2329.5|2340.5|2334.5|2335|2329|129
1677251700000|2023-02-24 15:15:00|2335.8|2329.8|2335|2329|2337.3|2331.3|2331.3|2325.3|141
1677252000000|2023-02-24 15:20:00|2336.5|2330.5|2334.8|2328.8|2339.3|2333.3|2333.3|2327.3|115
1677252300000|2023-02-24 15:25:00|2335|2329|2337.5|2331.5|2337.5|2331.5|2334.3|2328.3|73
1677252600000|2023-02-24 15:30:00|2337.3|2331.3|2335.3|2329.3|2339.3|2333.3|2329.5|2323.5|125
1677252900000|2023-02-24 15:35:00|2335|2329|2330.3|2324.3|2335|2329|2329.5|2323.5|112
1677253200000|2023-02-24 15:40:00|2330|2324|2331.3|2325.3|2334.3|2328.3|2330|2324|116
1677253500000|2023-02-24 15:45:00|2331.5|2325.5|2335.3|2329.3|2336.5|2330.5|2331.5|2325.5|94
1677253800000|2023-02-24 15:50:00|2335|2329|2331.8|2325.8|2335|2329|2329.3|2323.3|68
1677254100000|2023-02-24 15:55:00|2331.5|2325.5|2334.3|2328.3|2335|2329|2330|2324|81
1677254400000|2023-02-24 16:00:00|2334.5|2328.5|2338.3|2332.3|2343.8|2337.8|2333.8|2327.8|122
1677254700000|2023-02-24 16:05:00|2338|2332|2337.5|2331.5|2339.3|2333.3|2335.5|2329.5|100
1677255000000|2023-02-24 16:10:00|2337.8|2331.8|2335.5|2329.5|2338.3|2332.3|2333.8|2327.8|82
1677255300000|2023-02-24 16:15:00|2336|2330|2334.3|2328.3|2338|2332|2334.3|2328.3|79
1677255600000|2023-02-24 16:20:00|2334|2328|2332.3|2326.3|2336.3|2330.3|2329.8|2323.8|102
1677255900000|2023-02-24 16:25:00|2332.5|2326.5|2336.3|2330.3|2339.8|2333.8|2332.5|2326.5|140
1677256200000|2023-02-24 16:30:00|2336.5|2330.5|2341|2335|2341.3|2335.3|2334.8|2328.8|137
1677256500000|2023-02-24 16:35:00|2340.8|2334.8|2341.5|2335.5|2341.8|2335.8|2337.3|2331.3|80
1677256800000|2023-02-24 16:40:00|2342|2336|2340.5|2334.5|2342|2336|2338.5|2332.5|48
1677257100000|2023-02-24 16:45:00|2340.3|2334.3|2340.5|2334.5|2340.8|2334.8|2338.5|2332.5|76
1677257400000|2023-02-24 16:50:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2339.8|2333.8|54
1677257700000|2023-02-24 16:55:00|2341.8|2335.8|2342.3|2336.3|2342.8|2336.8|2339|2333|59
1677258000000|2023-02-24 17:00:00|2342.5|2336.5|2340.8|2334.8|2343.8|2337.8|2340.5|2334.5|52
1677258300000|2023-02-24 17:05:00|2341|2335|2344.5|2338.5|2344.5|2338.5|2340.8|2334.8|42
1677258600000|2023-02-24 17:10:00|2344.3|2338.3|2347.3|2341.3|2348.5|2342.5|2344.3|2338.3|35
1677258900000|2023-02-24 17:15:00|2347|2341|2345.5|2339.5|2347.8|2341.8|2344.8|2338.8|49
1677259200000|2023-02-24 17:20:00|2345.8|2339.8|2344.3|2338.3|2346|2340|2343.5|2337.5|31
1677259500000|2023-02-24 17:25:00|2344.5|2338.5|2345|2339|2345.8|2339.8|2340.8|2334.8|47
1677259800000|2023-02-24 17:30:00|2345.3|2339.3|2346|2340|2346.5|2340.5|2345.3|2339.3|71
1677260100000|2023-02-24 17:35:00|2345.8|2339.8|2346.8|2340.8|2347.3|2341.3|2344.8|2338.8|35
1677260400000|2023-02-24 17:40:00|2346.5|2340.5|2346.5|2340.5|2346.8|2340.8|2344.8|2338.8|42
1677260700000|2023-02-24 17:45:00|2346.3|2340.3|2346|2340|2351.5|2345.5|2345|2339|37
1677261000000|2023-02-24 17:50:00|2345.8|2339.8|2347.8|2341.8|2350|2344|2345.3|2339.3|49
1677261300000|2023-02-24 17:55:00|2347.5|2341.5|2347.3|2341.3|2348|2342|2346.8|2340.8|58
1677261600000|2023-02-24 18:00:00|2347.5|2341.5|2348.8|2342.8|2349.3|2343.3|2347.3|2341.3|42
1677261900000|2023-02-24 18:05:00|2348.5|2342.5|2349.3|2343.3|2349.5|2343.5|2348.3|2342.3|27
1677262200000|2023-02-24 18:10:00|2349|2343|2351|2345|2351.3|2345.3|2348.5|2342.5|26
1677262500000|2023-02-24 18:15:00|2350.5|2344.5|2349.8|2343.8|2350.5|2344.5|2346.5|2340.5|36
1677262800000|2023-02-24 18:20:00|2349.5|2343.5|2349|2343|2353|2347|2348.8|2342.8|34
1677263100000|2023-02-24 18:25:00|2349.3|2343.3|2347.8|2341.8|2349.5|2343.5|2347.8|2341.8|24
1677263400000|2023-02-24 18:30:00|2347.5|2341.5|2344.3|2338.3|2348|2342|2343.9|2337.9|21
1677263700000|2023-02-24 18:35:00|2344|2338|2344.5|2338.5|2344.5|2338.5|2344|2338|7
1677264000000|2023-02-24 18:40:00|2344.8|2338.8|2343|2337|2344.8|2338.8|2341.5|2335.5|48
1677264300000|2023-02-24 18:45:00|2343.3|2337.3|2343|2337|2344.5|2338.5|2342.5|2336.5|19
1677264600000|2023-02-24 18:50:00|2342.8|2336.8|2347.3|2341.3|2347.3|2341.3|2342.3|2336.3|30
1677264900000|2023-02-24 18:55:00|2347|2341|2350.8|2335.8|2350.8|2341|2345.8|2335|9
1677459600000|2023-02-27 01:00:00|2351.1|2345.1|2355.6|2349.6|2357.4|2351.4|2350.9|2344.9|45
1677459900000|2023-02-27 01:05:00|2355.4|2349.4|2349.5|2343.5|2355.6|2349.6|2348.6|2342.6|106
1677460200000|2023-02-27 01:10:00|2349.3|2343.3|2352.3|2346.3|2352.6|2346.6|2348.5|2342.5|131
1677460500000|2023-02-27 01:15:00|2352|2346|2348.5|2342.5|2352|2346|2347.5|2341.5|102
1677460800000|2023-02-27 01:20:00|2348|2342|2348|2342|2350.5|2344.5|2346.8|2340.8|78
1677461100000|2023-02-27 01:25:00|2347.5|2341.5|2344.8|2338.8|2349.3|2343.3|2344.5|2338.5|59
1677461400000|2023-02-27 01:30:00|2345|2339|2343.3|2337.3|2345|2339|2341|2335|87
1677461700000|2023-02-27 01:35:00|2343.5|2337.5|2345.5|2339.5|2347|2341|2343|2337|51
1677462000000|2023-02-27 01:40:00|2345.3|2339.3|2347.5|2341.5|2348|2342|2343.8|2337.8|32
1677462300000|2023-02-27 01:45:00|2347.8|2341.8|2350.3|2344.3|2350.8|2344.8|2347.5|2341.5|47
1677462600000|2023-02-27 01:50:00|2350.5|2344.5|2352.8|2346.8|2354.5|2348.5|2350.3|2344.3|86
1677462900000|2023-02-27 01:55:00|2353.3|2347.3|2350.3|2344.3|2354.3|2348.3|2350|2344|67
1677463200000|2023-02-27 02:00:00|2350|2344|2351|2345|2351.5|2345.5|2349.3|2343.3|25
1677463500000|2023-02-27 02:05:00|2351.5|2345.5|2349|2343|2352.3|2346.3|2348.8|2342.8|38
1677463800000|2023-02-27 02:10:00|2348.8|2342.8|2350.3|2344.3|2350.8|2344.8|2347.8|2341.8|67
1677464100000|2023-02-27 02:15:00|2349.3|2343.3|2350.3|2344.3|2351.3|2345.3|2349|2343|16
1677464400000|2023-02-27 02:20:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|3
1677464700000|2023-02-27 02:25:00|2350.8|2344.8|2350.8|2344.8|2351|2345|2349.8|2343.8|18
1677465000000|2023-02-27 02:30:00|2350.5|2344.5|2350.3|2344.3|2352.3|2346.3|2348.8|2342.8|73
1677465300000|2023-02-27 02:35:00|2350.8|2344.8|2350.5|2344.5|2351|2345|2349.3|2343.3|26
1677465600000|2023-02-27 02:40:00|2350.8|2344.8|2348.5|2342.5|2351|2345|2348.5|2342.5|37
1677465900000|2023-02-27 02:45:00|2348.3|2342.3|2345.8|2339.8|2348.3|2342.3|2345.8|2339.8|18
1677466200000|2023-02-27 02:50:00|2346.5|2340.5|2345|2339|2346.8|2340.8|2341.5|2335.5|70
1677466500000|2023-02-27 02:55:00|2345.3|2339.3|2347|2341|2347.5|2341.5|2344|2338|54
1677466800000|2023-02-27 03:00:00|2346.8|2340.8|2346|2340|2347.5|2341.5|2345|2339|41
1677467100000|2023-02-27 03:05:00|2345.8|2339.8|2343.8|2337.8|2346.3|2340.3|2343.3|2337.3|40
1677467400000|2023-02-27 03:10:00|2344|2338|2343|2337|2344.3|2338.3|2343|2337|17
1677467700000|2023-02-27 03:15:00|2342.8|2336.8|2343.3|2337.3|2344.3|2338.3|2342.8|2336.8|10
1677468000000|2023-02-27 03:20:00|2344.3|2338.3|2342|2336|2344.8|2338.8|2342|2336|20
1677468300000|2023-02-27 03:25:00|2342.3|2336.3|2342.3|2336.3|2342.8|2336.8|2341.8|2335.8|11
1677468600000|2023-02-27 03:30:00|2342|2336|2340|2334|2342|2336|2339.5|2333.5|10
1677468900000|2023-02-27 03:35:00|2340.3|2334.3|2340|2334|2341.8|2335.8|2339.5|2333.5|20
1677469200000|2023-02-27 03:40:00|2340.3|2334.3|2338.3|2332.3|2340.3|2334.3|2338|2332|60
1677469500000|2023-02-27 03:45:00|2338.5|2332.5|2335.5|2329.5|2339.5|2333.5|2335.5|2329.5|60
1677469800000|2023-02-27 03:50:00|2335.8|2329.8|2336.3|2330.3|2337.3|2331.3|2335.3|2329.3|41
1677470100000|2023-02-27 03:55:00|2337|2331|2341.8|2335.8|2343.3|2337.3|2336.8|2330.8|30
1677470400000|2023-02-27 04:00:00|2341.5|2335.5|2342.3|2336.3|2343|2337|2340.8|2334.8|52
1677470700000|2023-02-27 04:05:00|2342.5|2336.5|2345.8|2339.8|2346.5|2340.5|2342.3|2336.3|23
1677471000000|2023-02-27 04:10:00|2345|2339|2347.3|2341.3|2347.5|2341.5|2345|2339|16
1677471300000|2023-02-27 04:15:00|2347.5|2341.5|2348|2342|2348.3|2342.3|2347.5|2341.5|18
1677471600000|2023-02-27 04:20:00|2347.8|2341.8|2348|2342|2348.8|2342.8|2347|2341|10
1677471900000|2023-02-27 04:25:00|2347.8|2341.8|2349.3|2343.3|2349.8|2343.8|2345|2339|30
1677472200000|2023-02-27 04:30:00|2349|2343|2351.3|2345.3|2351.5|2345.5|2348.5|2342.5|48
1677472500000|2023-02-27 04:35:00|2351.5|2345.5|2349.5|2343.5|2351.5|2345.5|2349|2343|30
1677472800000|2023-02-27 04:40:00|2349.8|2343.8|2349|2343|2350.3|2344.3|2348.8|2342.8|13
1677473100000|2023-02-27 04:45:00|2349.3|2343.3|2348.8|2342.8|2349.3|2343.3|2348.5|2342.5|15
1677473400000|2023-02-27 04:50:00|2349|2343|2349.8|2343.8|2349.8|2343.8|2349|2343|7
1677473700000|2023-02-27 04:55:00|2349.5|2343.5|2347.8|2341.8|2349.5|2343.5|2347.5|2341.5|36
1677474000000|2023-02-27 05:00:00|2348|2342|2348.3|2342.3|2348.5|2342.5|2347.8|2341.8|11
1677474300000|2023-02-27 05:05:00|2348.5|2342.5|2350|2344|2351.3|2345.3|2348.5|2342.5|48
1677474600000|2023-02-27 05:10:00|2349.8|2343.8|2350.8|2344.8|2352|2346|2349|2343|32
1677474900000|2023-02-27 05:15:00|2350.5|2344.5|2350|2344|2350.8|2344.8|2350|2344|7
1677475200000|2023-02-27 05:20:00|2349|2343|2345.8|2339.8|2349|2343|2345.5|2339.5|43
1677475500000|2023-02-27 05:25:00|2346.3|2340.3|2346.3|2340.3|2347.5|2341.5|2345.8|2339.8|28
1677475800000|2023-02-27 05:30:00|2346|2340|2344|2338|2346|2340|2341|2335|69
1677476100000|2023-02-27 05:35:00|2344.3|2338.3|2341|2335|2345.3|2339.3|2340.5|2334.5|82
1677476400000|2023-02-27 05:40:00|2341.3|2335.3|2340.3|2334.3|2342.5|2336.5|2339.8|2333.8|55
1677476700000|2023-02-27 05:45:00|2340.5|2334.5|2342.5|2336.5|2343|2337|2339.8|2333.8|75
1677477000000|2023-02-27 05:50:00|2342|2336|2340.5|2334.5|2344.3|2338.3|2340.5|2334.5|61
1677477300000|2023-02-27 05:55:00|2340.8|2334.8|2340.8|2334.8|2341.5|2335.5|2339.5|2333.5|46
1677477600000|2023-02-27 06:00:00|2340.5|2334.5|2341|2335|2342|2336|2340|2334|42
1677477900000|2023-02-27 06:05:00|2340.8|2334.8|2343|2337|2344|2338|2340.8|2334.8|25
1677478200000|2023-02-27 06:10:00|2343.3|2337.3|2342.8|2336.8|2344.3|2338.3|2342.3|2336.3|25
1677478500000|2023-02-27 06:15:00|2343|2337|2341.5|2335.5|2343.5|2337.5|2341.5|2335.5|22
1677478800000|2023-02-27 06:20:00|2341.3|2335.3|2339.5|2333.5|2341.8|2335.8|2338.5|2332.5|27
1677479100000|2023-02-27 06:25:00|2339.3|2333.3|2336|2330|2339.3|2333.3|2336|2330|21
1677479400000|2023-02-27 06:30:00|2336.3|2330.3|2335|2329|2336.3|2330.3|2334.5|2328.5|64
1677479700000|2023-02-27 06:35:00|2335.3|2329.3|2335.8|2329.8|2336.8|2330.8|2335|2329|40
1677480000000|2023-02-27 06:40:00|2335.5|2329.5|2336.3|2330.3|2337.3|2331.3|2334.8|2328.8|56
1677480300000|2023-02-27 06:45:00|2336|2330|2337.3|2331.3|2338.3|2332.3|2335.8|2329.8|27
1677480600000|2023-02-27 06:50:00|2337.5|2331.5|2336.3|2330.3|2339.3|2333.3|2336.3|2330.3|103
1677480900000|2023-02-27 06:55:00|2336.5|2330.5|2337.5|2331.5|2339.8|2333.8|2336.5|2330.5|53
1677481200000|2023-02-27 07:00:00|2337.8|2331.8|2335.8|2329.8|2337.8|2331.8|2334.8|2328.8|29
1677481500000|2023-02-27 07:05:00|2336|2330|2337.3|2331.3|2337.8|2331.8|2334|2328|72
1677481800000|2023-02-27 07:10:00|2337.5|2331.5|2335.5|2329.5|2337.5|2331.5|2334.8|2328.8|26
1677482100000|2023-02-27 07:15:00|2335.8|2329.8|2334.5|2328.5|2336.5|2330.5|2333.8|2327.8|46
1677482400000|2023-02-27 07:20:00|2334.3|2328.3|2334|2328|2335.3|2329.3|2333.8|2327.8|49
1677482700000|2023-02-27 07:25:00|2334.3|2328.3|2335.8|2329.8|2335.8|2329.8|2332.8|2326.8|61
1677483000000|2023-02-27 07:30:00|2336|2330|2336.8|2330.8|2340|2334|2335.8|2329.8|51
1677483300000|2023-02-27 07:35:00|2337|2331|2341.3|2335.3|2341.8|2335.8|2336.5|2330.5|55
1677483600000|2023-02-27 07:40:00|2341.5|2335.5|2343.3|2337.3|2344.3|2338.3|2341.5|2335.5|40
1677483900000|2023-02-27 07:45:00|2343|2337|2345|2339|2346.3|2340.3|2343|2337|45
1677484200000|2023-02-27 07:50:00|2345.3|2339.3|2343.8|2337.8|2347|2341|2343.5|2337.5|64
1677484500000|2023-02-27 07:55:00|2344|2338|2340.5|2334.5|2344.3|2338.3|2340.5|2334.5|51
1677484800000|2023-02-27 08:00:00|2341|2335|2344.5|2338.5|2346.8|2340.8|2338|2332|178
1677485100000|2023-02-27 08:05:00|2344.3|2338.3|2338|2332|2344.3|2338.3|2338|2332|66
1677485400000|2023-02-27 08:10:00|2337.8|2331.8|2339|2333|2342.3|2336.3|2337|2331|86
1677485700000|2023-02-27 08:15:00|2339.3|2333.3|2345.5|2339.5|2345.8|2339.8|2339|2333|67
1677486000000|2023-02-27 08:20:00|2345.8|2339.8|2353.5|2347.5|2354.5|2348.5|2345.8|2339.8|112
1677486300000|2023-02-27 08:25:00|2353.8|2347.8|2351|2345|2354|2348|2349.3|2343.3|84
1677486600000|2023-02-27 08:30:00|2350.8|2344.8|2353.8|2347.8|2355.5|2349.5|2350.8|2344.8|97
1677486900000|2023-02-27 08:35:00|2354|2348|2349.8|2343.8|2354.3|2348.3|2348.3|2342.3|80
1677487200000|2023-02-27 08:40:00|2350|2344|2355|2349|2356.3|2350.3|2350|2344|75
1677487500000|2023-02-27 08:45:00|2354.8|2348.8|2355.8|2349.8|2356|2350|2353.5|2347.5|72
1677487800000|2023-02-27 08:50:00|2356|2350|2362.3|2356.3|2362.3|2356.3|2355|2349|107
1677488100000|2023-02-27 08:55:00|2362.5|2356.5|2358.5|2352.5|2363.8|2357.8|2358.5|2352.5|68
1677488400000|2023-02-27 09:00:00|2358.3|2352.3|2356.8|2350.8|2360.8|2354.8|2355.3|2349.3|94
1677488700000|2023-02-27 09:05:00|2357|2351|2354|2348|2357.5|2351.5|2352.5|2346.5|73
1677489000000|2023-02-27 09:10:00|2353.8|2347.8|2356.8|2350.8|2359.3|2353.3|2352.5|2346.5|88
1677489300000|2023-02-27 09:15:00|2357|2351|2356|2350|2357.3|2351.3|2355|2349|44
1677489600000|2023-02-27 09:20:00|2355.8|2349.8|2360.5|2354.5|2361.8|2355.8|2355.8|2349.8|54
1677489900000|2023-02-27 09:25:00|2360.8|2354.8|2360.3|2354.3|2361|2355|2359.3|2353.3|36
1677490200000|2023-02-27 09:30:00|2360.5|2354.5|2359|2353|2362.3|2356.3|2357.8|2351.8|75
1677490500000|2023-02-27 09:35:00|2359.5|2353.5|2360.3|2354.3|2360.8|2354.8|2357.5|2351.5|48
1677490800000|2023-02-27 09:40:00|2360.5|2354.5|2358|2352|2361.8|2355.8|2356.8|2350.8|65
1677491100000|2023-02-27 09:45:00|2358.3|2352.3|2356.3|2350.3|2359.8|2353.8|2356.3|2350.3|46
1677491400000|2023-02-27 09:50:00|2355.5|2349.5|2357|2351|2359.5|2353.5|2355.5|2349.5|35
1677491700000|2023-02-27 09:55:00|2356.8|2350.8|2358.8|2352.8|2359.8|2353.8|2356|2350|39
1677492000000|2023-02-27 10:00:00|2358.3|2352.3|2359.8|2353.8|2360.8|2354.8|2358.3|2352.3|36
1677492300000|2023-02-27 10:05:00|2360|2354|2359.5|2353.5|2360.5|2354.5|2358.3|2352.3|36
1677492600000|2023-02-27 10:10:00|2359.8|2353.8|2360|2354|2361.8|2355.8|2357.5|2351.5|52
1677492900000|2023-02-27 10:15:00|2360.5|2354.5|2359.8|2353.8|2361.5|2355.5|2356.8|2350.8|67
1677493200000|2023-02-27 10:20:00|2360|2354|2361|2355|2361.8|2355.8|2358.8|2352.8|32
1677493500000|2023-02-27 10:25:00|2361.3|2355.3|2359.8|2353.8|2361.3|2355.3|2359.3|2353.3|33
1677493800000|2023-02-27 10:30:00|2359.5|2353.5|2355.3|2349.3|2359.5|2353.5|2354.8|2348.8|75
1677494100000|2023-02-27 10:35:00|2355.5|2349.5|2358.8|2352.8|2359|2353|2354.8|2348.8|55
1677494400000|2023-02-27 10:40:00|2359|2353|2357.3|2351.3|2361.3|2355.3|2356.8|2350.8|58
1677494700000|2023-02-27 10:45:00|2357|2351|2356|2350|2358.3|2352.3|2355.8|2349.8|45
1677495000000|2023-02-27 10:50:00|2355.8|2349.8|2357|2351|2357.8|2351.8|2355.8|2349.8|35
1677495300000|2023-02-27 10:55:00|2357.3|2351.3|2356.5|2350.5|2359|2353|2356.3|2350.3|40
1677495600000|2023-02-27 11:00:00|2356.3|2350.3|2355.3|2349.3|2357|2351|2355.3|2349.3|32
1677495900000|2023-02-27 11:05:00|2354.8|2348.8|2355.5|2349.5|2357|2351|2354.8|2348.8|43
1677496200000|2023-02-27 11:10:00|2355.3|2349.3|2355|2349|2355.5|2349.5|2352.5|2346.5|41
1677496500000|2023-02-27 11:15:00|2354.8|2348.8|2355|2349|2356.5|2350.5|2353.8|2347.8|35
1677496800000|2023-02-27 11:20:00|2354.8|2348.8|2355|2349|2357.8|2351.8|2354.5|2348.5|36
1677497100000|2023-02-27 11:25:00|2354.8|2348.8|2357.5|2351.5|2358.8|2352.8|2353|2347|54
1677497400000|2023-02-27 11:30:00|2357.3|2351.3|2357.3|2351.3|2359|2353|2357|2351|45
1677497700000|2023-02-27 11:35:00|2357.5|2351.5|2357.5|2351.5|2358.5|2352.5|2357|2351|48
1677498000000|2023-02-27 11:40:00|2357.3|2351.3|2357.5|2351.5|2358.8|2352.8|2357|2351|21
1677498300000|2023-02-27 11:45:00|2357.3|2351.3|2357.5|2351.5|2357.8|2351.8|2357|2351|13
1677498600000|2023-02-27 11:50:00|2357.3|2351.3|2358.5|2352.5|2358.5|2352.5|2357|2351|28
1677498900000|2023-02-27 11:55:00|2358.3|2352.3|2357.3|2351.3|2358.8|2352.8|2357|2351|72
1677499200000|2023-02-27 12:00:00|2357|2351|2356.8|2350.8|2358|2352|2356|2350|40
1677499500000|2023-02-27 12:05:00|2356.5|2350.5|2357.5|2351.5|2358.3|2352.3|2356.3|2350.3|39
1677499800000|2023-02-27 12:10:00|2357.3|2351.3|2359.3|2353.3|2359.3|2353.3|2357|2351|19
1677500100000|2023-02-27 12:15:00|2359|2353|2358.5|2352.5|2360.3|2354.3|2358.3|2352.3|36
1677500400000|2023-02-27 12:20:00|2358.3|2352.3|2358|2352|2360|2354|2357.8|2351.8|40
1677500700000|2023-02-27 12:25:00|2357.8|2351.8|2359.5|2353.5|2359.8|2353.8|2357.3|2351.3|32
1677501000000|2023-02-27 12:30:00|2359.3|2353.3|2362.8|2356.8|2364.3|2358.3|2358.3|2352.3|94
1677501300000|2023-02-27 12:35:00|2363|2357|2361.3|2355.3|2365.5|2359.5|2360.8|2354.8|78
1677501600000|2023-02-27 12:40:00|2361.5|2355.5|2362.3|2356.3|2363.5|2357.5|2360.8|2354.8|65
1677501900000|2023-02-27 12:45:00|2362.5|2356.5|2362.5|2356.5|2363.5|2357.5|2361.5|2355.5|48
1677502200000|2023-02-27 12:50:00|2362.8|2356.8|2362|2356|2362.8|2356.8|2361.8|2355.8|41
1677502500000|2023-02-27 12:55:00|2361.8|2355.8|2361|2355|2363.3|2357.3|2359.3|2353.3|84
1677502800000|2023-02-27 13:00:00|2360|2354|2361.8|2355.8|2362.3|2356.3|2359|2353|134
1677503100000|2023-02-27 13:05:00|2362|2356|2361.5|2355.5|2362.5|2356.5|2360.5|2354.5|72
1677503400000|2023-02-27 13:10:00|2361.8|2355.8|2361|2355|2361.8|2355.8|2360|2354|60
1677503700000|2023-02-27 13:15:00|2361.3|2355.3|2360.5|2354.5|2361.8|2355.8|2360.3|2354.3|56
1677504000000|2023-02-27 13:20:00|2360.3|2354.3|2359.5|2353.5|2360.5|2354.5|2358.3|2352.3|94
1677504300000|2023-02-27 13:25:00|2359.3|2353.3|2359.5|2353.5|2360.8|2354.8|2358.5|2352.5|84
1677504600000|2023-02-27 13:30:00|2359.3|2353.3|2364|2358|2364.3|2358.3|2358.8|2352.8|120
1677504900000|2023-02-27 13:35:00|2363.8|2357.8|2366|2360|2367.3|2361.3|2363.5|2357.5|91
1677505200000|2023-02-27 13:40:00|2365.8|2359.8|2369.5|2363.5|2369.5|2363.5|2364.8|2358.8|99
1677505500000|2023-02-27 13:45:00|2369.3|2363.3|2364.5|2358.5|2369.3|2363.3|2363.5|2357.5|75
1677505800000|2023-02-27 13:50:00|2364.3|2358.3|2366.5|2360.5|2368|2362|2363.8|2357.8|89
1677506100000|2023-02-27 13:55:00|2366.3|2360.3|2366.3|2360.3|2367.5|2361.5|2364.8|2358.8|69
1677506400000|2023-02-27 14:00:00|2366|2360|2365.8|2359.8|2367.8|2361.8|2364.5|2358.5|72
1677506700000|2023-02-27 14:05:00|2366|2360|2364|2358|2368.3|2362.3|2363.8|2357.8|87
1677507000000|2023-02-27 14:10:00|2363.8|2357.8|2364|2358|2365|2359|2363|2357|59
1677507300000|2023-02-27 14:15:00|2364.3|2358.3|2367.8|2361.8|2368|2362|2363.8|2357.8|44
1677507600000|2023-02-27 14:20:00|2368|2362|2371.8|2365.8|2374.8|2368.8|2367.8|2361.8|122
1677507900000|2023-02-27 14:25:00|2372.3|2366.3|2374.8|2368.8|2376.5|2370.5|2371|2365|103
1677508200000|2023-02-27 14:30:00|2374.5|2368.5|2369.3|2363.3|2375.5|2369.5|2369.3|2363.3|83
1677508500000|2023-02-27 14:35:00|2369.5|2363.5|2367|2361|2370.5|2364.5|2367|2361|58
1677508800000|2023-02-27 14:40:00|2367.3|2361.3|2367.3|2361.3|2371.3|2365.3|2365.8|2359.8|87
1677509100000|2023-02-27 14:45:00|2367|2361|2368.3|2362.3|2369.5|2363.5|2366.8|2360.8|86
1677509400000|2023-02-27 14:50:00|2368.5|2362.5|2371.5|2365.5|2373|2367|2368.3|2362.3|69
1677509700000|2023-02-27 14:55:00|2371.8|2365.8|2372|2366|2372.8|2366.8|2367.3|2361.3|107
1677510000000|2023-02-27 15:00:00|2371.5|2365.5|2372.5|2366.5|2374.3|2368.3|2371.3|2365.3|99
1677510300000|2023-02-27 15:05:00|2372.8|2366.8|2373.5|2367.5|2375.5|2369.5|2370.5|2364.5|121
1677510600000|2023-02-27 15:10:00|2373.3|2367.3|2370.8|2364.8|2373.3|2367.3|2369.3|2363.3|57
1677510900000|2023-02-27 15:15:00|2370.5|2364.5|2371|2365|2372.5|2366.5|2369.5|2363.5|68
1677511200000|2023-02-27 15:20:00|2371.3|2365.3|2367.8|2361.8|2373|2367|2366.5|2360.5|77
1677511500000|2023-02-27 15:25:00|2368.3|2362.3|2369.3|2363.3|2372|2366|2367.5|2361.5|75
1677511800000|2023-02-27 15:30:00|2369.5|2363.5|2367.5|2361.5|2370|2364|2366.8|2360.8|60
1677512100000|2023-02-27 15:35:00|2367.8|2361.8|2365.5|2359.5|2370.3|2364.3|2365.3|2359.3|80
1677512400000|2023-02-27 15:40:00|2365.3|2359.3|2366.5|2360.5|2366.8|2360.8|2364.3|2358.3|82
1677512700000|2023-02-27 15:45:00|2366.3|2360.3|2371.5|2365.5|2371.8|2365.8|2366|2360|57
1677513000000|2023-02-27 15:50:00|2371.3|2365.3|2372.3|2366.3|2373|2367|2370.5|2364.5|54
1677513300000|2023-02-27 15:55:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2369.5|2363.5|64
1677513600000|2023-02-27 16:00:00|2372.3|2366.3|2369.5|2363.5|2372.8|2366.8|2369.5|2363.5|35
1677513900000|2023-02-27 16:05:00|2369.8|2363.8|2368.5|2362.5|2370|2364|2368.3|2362.3|22
1677514200000|2023-02-27 16:10:00|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.3|2362.3|17
1677514500000|2023-02-27 16:15:00|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.3|2359.3|45
1677514800000|2023-02-27 16:20:00|2365.8|2359.8|2366.8|2360.8|2367.8|2361.8|2365.5|2359.5|46
1677515100000|2023-02-27 16:25:00|2366.5|2360.5|2367.5|2361.5|2368|2362|2365.5|2359.5|68
1677515400000|2023-02-27 16:30:00|2366.8|2360.8|2366.5|2360.5|2367.3|2361.3|2364.3|2358.3|94
1677515700000|2023-02-27 16:35:00|2366.3|2360.3|2369.3|2363.3|2369.8|2363.8|2366|2360|45
1677516000000|2023-02-27 16:40:00|2369|2363|2371.3|2365.3|2371.8|2365.8|2368.3|2362.3|72
1677516300000|2023-02-27 16:45:00|2371.5|2365.5|2369.3|2363.3|2374.3|2368.3|2369.3|2363.3|102
1677516600000|2023-02-27 16:50:00|2369.5|2363.5|2369.8|2363.8|2370.8|2364.8|2369.5|2363.5|44
1677516900000|2023-02-27 16:55:00|2370|2364|2374.3|2368.3|2374.8|2368.8|2369|2363|46
1677517200000|2023-02-27 17:00:00|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|51
1677517500000|2023-02-27 17:05:00|2375.3|2369.3|2374.3|2368.3|2375.8|2369.8|2374.3|2368.3|54
1677517800000|2023-02-27 17:10:00|2374.5|2368.5|2375.3|2369.3|2375.8|2369.8|2373|2367|72
1677518100000|2023-02-27 17:15:00|2375.5|2369.5|2375|2369|2375.8|2369.8|2375|2369|20
1677518400000|2023-02-27 17:20:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2373.8|2367.8|41
1677518700000|2023-02-27 17:25:00|2374.5|2368.5|2374.8|2368.8|2375|2369|2374.5|2368.5|30
1677519000000|2023-02-27 17:30:00|2375|2369|2372.3|2366.3|2375|2369|2372.3|2366.3|50
1677519300000|2023-02-27 17:35:00|2372.5|2366.5|2372.5|2366.5|2373.5|2367.5|2372|2366|42
1677519600000|2023-02-27 17:40:00|2372.8|2366.8|2373.8|2367.8|2374.3|2368.3|2372.5|2366.5|26
1677519900000|2023-02-27 17:45:00|2373.5|2367.5|2372.8|2366.8|2374|2368|2372.8|2366.8|10
1677520200000|2023-02-27 17:50:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2371|2365|52
1677520500000|2023-02-27 17:55:00|2372.8|2366.8|2372|2366|2373|2367|2371.5|2365.5|29
1677520800000|2023-02-27 18:00:00|2372.3|2366.3|2373.8|2367.8|2374.5|2368.5|2372.3|2366.3|50
1677521100000|2023-02-27 18:05:00|2374|2368|2375.3|2369.3|2375.3|2369.3|2373.8|2367.8|22
1677521400000|2023-02-27 18:10:00|2375|2369|2375|2369|2375|2369|2374.3|2368.3|7
1677521700000|2023-02-27 18:15:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375|2369|13
1677522000000|2023-02-27 18:20:00|2375.5|2369.5|2375.8|2369.8|2376.3|2370.3|2374.8|2368.8|39
1677522300000|2023-02-27 18:25:00|2376|2370|2376.3|2370.3|2376.5|2370.5|2375.8|2369.8|42
1677522600000|2023-02-27 18:30:00|2376.5|2370.5|2376|2370|2377.5|2371.5|2375.8|2369.8|41
1677522900000|2023-02-27 18:35:00|2376.3|2370.3|2376.5|2370.5|2377.1|2371.1|2375.8|2369.8|32
1677523200000|2023-02-27 18:40:00|2376.3|2370.3|2376|2370|2376.5|2370.5|2375.8|2369.8|26
1677523500000|2023-02-27 18:45:00|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|4
1677523800000|2023-02-27 18:50:00|2376|2370|2377.3|2371.3|2377.8|2371.8|2376|2370|37
1677524100000|2023-02-27 18:55:00|2377|2371|2382|2367|2382.3|2371|2376.8|2366.5|10
1677546000000|2023-02-28 01:00:00|2371|2365|2371.6|2365.6|2374.3|2368.3|2371|2365|47
1677546300000|2023-02-28 01:05:00|2371.9|2365.9|2371.3|2365.3|2372.1|2366.1|2370.4|2364.4|24
1677546600000|2023-02-28 01:10:00|2371.5|2365.5|2370.1|2364.1|2372.6|2366.6|2368.9|2362.9|43
1677546900000|2023-02-28 01:15:00|2370.4|2364.4|2368.3|2362.3|2372.4|2366.4|2366.1|2360.1|57
1677547200000|2023-02-28 01:20:00|2368|2362|2368.8|2362.8|2368.8|2362.8|2366.3|2360.3|57
1677547500000|2023-02-28 01:25:00|2369|2363|2367.3|2361.3|2370.3|2364.3|2366.5|2360.5|34
1677547800000|2023-02-28 01:30:00|2367.5|2361.5|2369|2363|2369.8|2363.8|2367.5|2361.5|38
1677548100000|2023-02-28 01:35:00|2369.3|2363.3|2367.8|2361.8|2370|2364|2367.5|2361.5|53
1677548400000|2023-02-28 01:40:00|2367.3|2361.3|2365.5|2359.5|2367.3|2361.3|2365|2359|21
1677548700000|2023-02-28 01:45:00|2365.8|2359.8|2364.5|2358.5|2365.8|2359.8|2364|2358|35
1677549000000|2023-02-28 01:50:00|2364.3|2358.3|2367|2361|2367|2361|2364.3|2358.3|45
1677549300000|2023-02-28 01:55:00|2366.8|2360.8|2365.3|2359.3|2366.8|2360.8|2364.5|2358.5|20
1677549600000|2023-02-28 02:00:00|2365|2359|2366.5|2360.5|2366.8|2360.8|2365|2359|14
1677549900000|2023-02-28 02:05:00|2366.3|2360.3|2365|2359|2367|2361|2364.8|2358.8|42
1677550200000|2023-02-28 02:10:00|2365.3|2359.3|2365.3|2359.3|2365.5|2359.5|2363|2357|30
1677550500000|2023-02-28 02:15:00|2365.5|2359.5|2367.3|2361.3|2367.3|2361.3|2365.5|2359.5|7
1677550800000|2023-02-28 02:20:00|2367|2361|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|6
1677551100000|2023-02-28 02:25:00|2367.8|2361.8|2368.5|2362.5|2368.8|2362.8|2367.8|2361.8|9
1677551400000|2023-02-28 02:30:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365|2359|38
1677551700000|2023-02-28 02:35:00|2365|2359|2365.3|2359.3|2366.3|2360.3|2364.8|2358.8|26
1677552000000|2023-02-28 02:40:00|2365|2359|2364.5|2358.5|2365.5|2359.5|2364.5|2358.5|65
1677552300000|2023-02-28 02:45:00|2365|2359|2365.8|2359.8|2366.3|2360.3|2364.8|2358.8|53
1677552600000|2023-02-28 02:50:00|2366|2360|2364|2358|2367|2361|2364|2358|34
1677552900000|2023-02-28 02:55:00|2363.8|2357.8|2363.5|2357.5|2364.3|2358.3|2363.5|2357.5|8
1677553200000|2023-02-28 03:00:00|2363.8|2357.8|2362.5|2356.5|2363.8|2357.8|2362.5|2356.5|24
1677553500000|2023-02-28 03:05:00|2362.3|2356.3|2360|2354|2362.3|2356.3|2360|2354|26
1677553800000|2023-02-28 03:10:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2359|2353|25
1677554100000|2023-02-28 03:15:00|2360.3|2354.3|2359.8|2353.8|2360.5|2354.5|2359.5|2353.5|6
1677554400000|2023-02-28 03:20:00|2359.5|2353.5|2359.5|2353.5|2360.8|2354.8|2359.3|2353.3|12
1677554700000|2023-02-28 03:25:00|2359.3|2353.3|2360.8|2354.8|2360.8|2354.8|2359.3|2353.3|11
1677555000000|2023-02-28 03:30:00|2360.5|2354.5|2359.3|2353.3|2360.5|2354.5|2359|2353|18
1677555300000|2023-02-28 03:35:00|2359.5|2353.5|2358.8|2352.8|2360.3|2354.3|2358.8|2352.8|17
1677555600000|2023-02-28 03:40:00|2359|2353|2358.5|2352.5|2359.3|2353.3|2358.5|2352.5|7
1677555900000|2023-02-28 03:45:00|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1677556200000|2023-02-28 03:50:00|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.3|2352.3|3
1677556500000|2023-02-28 03:55:00|2358.8|2352.8|2357.5|2351.5|2358.8|2352.8|2357.5|2351.5|5
1677557100000|2023-02-28 04:05:00|2357.3|2351.3|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|4
1677557400000|2023-02-28 04:10:00|2357.3|2351.3|2358|2352|2358.3|2352.3|2357.3|2351.3|17
1677557700000|2023-02-28 04:15:00|2357.8|2351.8|2357.5|2351.5|2357.8|2351.8|2357.5|2351.5|2
1677558000000|2023-02-28 04:20:00|2357.8|2351.8|2358|2352|2358.5|2352.5|2357.8|2351.8|4
1677558300000|2023-02-28 04:25:00|2358.8|2352.8|2356.5|2350.5|2358.8|2352.8|2356.5|2350.5|9
1677558600000|2023-02-28 04:30:00|2356.3|2350.3|2356.5|2350.5|2356.5|2350.5|2356.3|2350.3|2
1677559200000|2023-02-28 04:40:00|2356.8|2350.8|2357.5|2351.5|2357.8|2351.8|2356.5|2350.5|7
1677559500000|2023-02-28 04:45:00|2357.3|2351.3|2356.8|2350.8|2357.3|2351.3|2356.8|2350.8|2
1677559800000|2023-02-28 04:50:00|2356.5|2350.5|2356.8|2350.8|2356.8|2350.8|2356.5|2350.5|2
1677560100000|2023-02-28 04:55:00|2356.5|2350.5|2356.5|2350.5|2356.8|2350.8|2356.3|2350.3|6
1677560400000|2023-02-28 05:00:00|2356.3|2350.3|2356|2350|2356.3|2350.3|2356|2350|2
1677560700000|2023-02-28 05:05:00|2356.3|2350.3|2354.5|2348.5|2356.5|2350.5|2354.5|2348.5|7
1677561000000|2023-02-28 05:10:00|2354.3|2348.3|2357.5|2351.5|2357.8|2351.8|2354.3|2348.3|17
1677561300000|2023-02-28 05:15:00|2357.8|2351.8|2357.5|2351.5|2359|2353|2357|2351|25
1677561600000|2023-02-28 05:20:00|2357|2351|2355.8|2349.8|2357|2351|2355.8|2349.8|10
1677561900000|2023-02-28 05:25:00|2356|2350|2357.3|2351.3|2358|2352|2356|2350|12
1677562200000|2023-02-28 05:30:00|2357.5|2351.5|2356.5|2350.5|2358.3|2352.3|2355.3|2349.3|67
1677562500000|2023-02-28 05:35:00|2356.8|2350.8|2354.8|2348.8|2357.8|2351.8|2354.3|2348.3|65
1677562800000|2023-02-28 05:40:00|2355.3|2349.3|2356.3|2350.3|2356.8|2350.8|2354.8|2348.8|17
1677563100000|2023-02-28 05:45:00|2356.5|2350.5|2356.5|2350.5|2358|2352|2355.5|2349.5|74
1677563400000|2023-02-28 05:50:00|2356.3|2350.3|2357.5|2351.5|2357.8|2351.8|2356.3|2350.3|46
1677563700000|2023-02-28 05:55:00|2357.3|2351.3|2356|2350|2358.5|2352.5|2355.8|2349.8|108
1677564000000|2023-02-28 06:00:00|2355.8|2349.8|2357.3|2351.3|2357.5|2351.5|2354.8|2348.8|59
1677564300000|2023-02-28 06:05:00|2357|2351|2358|2352|2358.8|2352.8|2357|2351|50
1677564600000|2023-02-28 06:10:00|2357.5|2351.5|2358.3|2352.3|2358.3|2352.3|2356|2350|13
1677564900000|2023-02-28 06:15:00|2358.5|2352.5|2358.5|2352.5|2359.5|2353.5|2357.5|2351.5|24
1677565200000|2023-02-28 06:20:00|2358.8|2352.8|2358.3|2352.3|2358.8|2352.8|2358|2352|135
1677565500000|2023-02-28 06:25:00|2358.5|2352.5|2358.5|2352.5|2358.8|2352.8|2357.8|2351.8|108
1677565800000|2023-02-28 06:30:00|2358.8|2352.8|2359|2353|2360|2354|2358.5|2352.5|16
1677566100000|2023-02-28 06:35:00|2358.8|2352.8|2360.3|2354.3|2361.3|2355.3|2358.5|2352.5|45
1677566400000|2023-02-28 06:40:00|2360|2354|2362.3|2356.3|2362.5|2356.5|2359.8|2353.8|23
1677566700000|2023-02-28 06:45:00|2362|2356|2362.3|2356.3|2362.5|2356.5|2361|2355|54
1677567000000|2023-02-28 06:50:00|2362|2356|2365.8|2359.8|2366.5|2360.5|2361.3|2355.3|30
1677567300000|2023-02-28 06:55:00|2365.5|2359.5|2365|2359|2366.8|2360.8|2363.3|2357.3|37
1677567600000|2023-02-28 07:00:00|2365.3|2359.3|2363.8|2357.8|2365.3|2359.3|2363.3|2357.3|32
1677567900000|2023-02-28 07:05:00|2363.5|2357.5|2361.5|2355.5|2363.8|2357.8|2361.5|2355.5|42
1677568200000|2023-02-28 07:10:00|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2359.3|2353.3|25
1677568500000|2023-02-28 07:15:00|2361|2355|2363|2357|2364.5|2358.5|2360.8|2354.8|49
1677568800000|2023-02-28 07:20:00|2363.3|2357.3|2362.8|2356.8|2365.8|2359.8|2362.3|2356.3|56
1677569100000|2023-02-28 07:25:00|2362.5|2356.5|2360.5|2354.5|2362.5|2356.5|2359.8|2353.8|36
1677569400000|2023-02-28 07:30:00|2360.8|2354.8|2360.8|2354.8|2363|2357|2360.8|2354.8|31
1677569700000|2023-02-28 07:35:00|2360.5|2354.5|2359.8|2353.8|2361|2355|2359.5|2353.5|33
1677570000000|2023-02-28 07:40:00|2360|2354|2355.3|2349.3|2360|2354|2354.5|2348.5|57
1677570300000|2023-02-28 07:45:00|2355|2349|2353.8|2347.8|2355.8|2349.8|2352.5|2346.5|43
1677570600000|2023-02-28 07:50:00|2353.5|2347.5|2355.8|2349.8|2357.8|2351.8|2352.3|2346.3|55
1677570900000|2023-02-28 07:55:00|2356|2350|2352|2346|2358|2352|2351.5|2345.5|55
1677571200000|2023-02-28 08:00:00|2352.3|2346.3|2353.5|2347.5|2354.3|2348.3|2348.6|2342.6|158
1677571500000|2023-02-28 08:05:00|2352.8|2346.8|2352|2346|2352.8|2346.8|2349.3|2343.3|61
1677571800000|2023-02-28 08:10:00|2351.8|2345.8|2354|2348|2355|2349|2350.3|2344.3|54
1677572100000|2023-02-28 08:15:00|2353.8|2347.8|2352|2346|2354.3|2348.3|2351.3|2345.3|53
1677572400000|2023-02-28 08:20:00|2351.8|2345.8|2355.5|2349.5|2356|2350|2351.8|2345.8|39
1677572700000|2023-02-28 08:25:00|2355.8|2349.8|2359|2353|2361.5|2355.5|2355.8|2349.8|58
1677573000000|2023-02-28 08:30:00|2359.3|2353.3|2356.5|2350.5|2360.3|2354.3|2355.3|2349.3|65
1677573300000|2023-02-28 08:35:00|2356.8|2350.8|2358|2352|2358.8|2352.8|2354.3|2348.3|48
1677573600000|2023-02-28 08:40:00|2357.8|2351.8|2357.3|2351.3|2360.5|2354.5|2356|2350|71
1677573900000|2023-02-28 08:45:00|2357|2351|2357.3|2351.3|2359|2353|2356.8|2350.8|61
1677574200000|2023-02-28 08:50:00|2357.5|2351.5|2367|2361|2367|2361|2357.5|2351.5|87
1677574500000|2023-02-28 08:55:00|2367.3|2361.3|2369.3|2363.3|2372|2366|2366.5|2360.5|77
1677574800000|2023-02-28 09:00:00|2369.5|2363.5|2366.3|2360.3|2369.5|2363.5|2363.6|2357.6|153
1677575100000|2023-02-28 09:05:00|2366|2360|2366.3|2360.3|2370.5|2364.5|2365.5|2359.5|68
1677575400000|2023-02-28 09:10:00|2366|2360|2367.3|2361.3|2371.3|2365.3|2365.3|2359.3|81
1677575700000|2023-02-28 09:15:00|2367|2361|2362.8|2356.8|2367|2361|2361.8|2355.8|61
1677576000000|2023-02-28 09:20:00|2363|2357|2362.5|2356.5|2365.3|2359.3|2361.3|2355.3|51
1677576300000|2023-02-28 09:25:00|2362.8|2356.8|2362.3|2356.3|2364|2358|2361.3|2355.3|60
1677576600000|2023-02-28 09:30:00|2362|2356|2359.3|2353.3|2362|2356|2358.8|2352.8|50
1677576900000|2023-02-28 09:35:00|2359|2353|2358.5|2352.5|2360|2354|2358|2352|44
1677577200000|2023-02-28 09:40:00|2358.3|2352.3|2355.8|2349.8|2359|2353|2355.5|2349.5|39
1677577500000|2023-02-28 09:45:00|2355.5|2349.5|2355.5|2349.5|2357|2351|2355|2349|54
1677577800000|2023-02-28 09:50:00|2355.8|2349.8|2355.8|2349.8|2356.5|2350.5|2354.8|2348.8|59
1677578100000|2023-02-28 09:55:00|2356|2350|2353.5|2347.5|2356.8|2350.8|2353|2347|62
1677578400000|2023-02-28 10:00:00|2353.3|2347.3|2353.8|2347.8|2355.3|2349.3|2350.3|2344.3|84
1677578700000|2023-02-28 10:05:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2351.3|2345.3|36
1677579000000|2023-02-28 10:10:00|2354|2348|2354|2348|2356.5|2350.5|2352.8|2346.8|53
1677579300000|2023-02-28 10:15:00|2354.3|2348.3|2356|2350|2359.5|2353.5|2354.3|2348.3|64
1677579600000|2023-02-28 10:20:00|2356.3|2350.3|2351.8|2345.8|2356.3|2350.3|2351.5|2345.5|49
1677579900000|2023-02-28 10:25:00|2352|2346|2350.3|2344.3|2352.3|2346.3|2348.5|2342.5|43
1677580200000|2023-02-28 10:30:00|2350|2344|2354|2348|2354.5|2348.5|2349.8|2343.8|62
1677580500000|2023-02-28 10:35:00|2354.3|2348.3|2351|2345|2355.3|2349.3|2351|2345|48
1677580800000|2023-02-28 10:40:00|2351.3|2345.3|2352|2346|2356.3|2350.3|2351.3|2345.3|51
1677581100000|2023-02-28 10:45:00|2352.5|2346.5|2351.5|2345.5|2354.8|2348.8|2351.5|2345.5|45
1677581400000|2023-02-28 10:50:00|2351.3|2345.3|2351.3|2345.3|2352|2346|2350.8|2344.8|36
1677581700000|2023-02-28 10:55:00|2350.8|2344.8|2350.8|2344.8|2351.5|2345.5|2348.5|2342.5|43
1677582000000|2023-02-28 11:00:00|2351|2345|2348.3|2342.3|2351.8|2345.8|2345.5|2339.5|73
1677582300000|2023-02-28 11:05:00|2348.5|2342.5|2344.8|2338.8|2350.3|2344.3|2344|2338|59
1677582600000|2023-02-28 11:10:00|2345|2339|2342|2336|2347.5|2341.5|2341.8|2335.8|78
1677582900000|2023-02-28 11:15:00|2341.8|2335.8|2344.5|2338.5|2345.5|2339.5|2340.8|2334.8|67
1677583200000|2023-02-28 11:20:00|2344.8|2338.8|2344.5|2338.5|2345.8|2339.8|2342.5|2336.5|52
1677583500000|2023-02-28 11:25:00|2344.3|2338.3|2342.8|2336.8|2346.3|2340.3|2342|2336|79
1677583800000|2023-02-28 11:30:00|2343|2337|2342.3|2336.3|2343.3|2337.3|2342.3|2336.3|23
1677584100000|2023-02-28 11:35:00|2342.5|2336.5|2345.3|2339.3|2345.3|2339.3|2342.3|2336.3|23
1677584400000|2023-02-28 11:40:00|2345.5|2339.5|2345.3|2339.3|2346.3|2340.3|2344.8|2338.8|29
1677584700000|2023-02-28 11:45:00|2345.5|2339.5|2344.5|2338.5|2345.8|2339.8|2343.8|2337.8|28
1677585000000|2023-02-28 11:50:00|2344.3|2338.3|2342.3|2336.3|2344.3|2338.3|2341.3|2335.3|31
1677585300000|2023-02-28 11:55:00|2342.5|2336.5|2345|2339|2346|2340|2341.8|2335.8|43
1677585600000|2023-02-28 12:00:00|2345.3|2339.3|2345.5|2339.5|2346.3|2340.3|2343.8|2337.8|50
1677585900000|2023-02-28 12:05:00|2345.8|2339.8|2344.8|2338.8|2347.5|2341.5|2343.5|2337.5|53
1677586200000|2023-02-28 12:10:00|2345|2339|2345|2339|2345.3|2339.3|2342.8|2336.8|41
1677586500000|2023-02-28 12:15:00|2344.8|2338.8|2345.8|2339.8|2345.8|2339.8|2344|2338|30
1677586800000|2023-02-28 12:20:00|2345.5|2339.5|2347.8|2341.8|2348.3|2342.3|2345.3|2339.3|48
1677587100000|2023-02-28 12:25:00|2348|2342|2347.5|2341.5|2348.5|2342.5|2346.5|2340.5|49
1677587400000|2023-02-28 12:30:00|2348|2342|2349.8|2343.8|2350.3|2344.3|2347.8|2341.8|103
1677587700000|2023-02-28 12:35:00|2349.5|2343.5|2348.5|2342.5|2350.8|2344.8|2347.8|2341.8|51
1677588000000|2023-02-28 12:40:00|2348.3|2342.3|2349.8|2343.8|2350.8|2344.8|2348.3|2342.3|63
1677588300000|2023-02-28 12:45:00|2349.5|2343.5|2349.5|2343.5|2350.3|2344.3|2348|2342|63
1677588600000|2023-02-28 12:50:00|2349.8|2343.8|2351|2345|2352|2346|2348.5|2342.5|63
1677588900000|2023-02-28 12:55:00|2351.3|2345.3|2351|2345|2356|2350|2349.8|2343.8|123
1677589200000|2023-02-28 13:00:00|2351.1|2345.1|2355.8|2349.8|2357.3|2351.3|2350.1|2344.1|273
1677589500000|2023-02-28 13:05:00|2356|2350|2353.8|2347.8|2358.5|2352.5|2352.3|2346.3|124
1677589800000|2023-02-28 13:10:00|2353.5|2347.5|2354.5|2348.5|2360.8|2354.8|2352.8|2346.8|111
1677590100000|2023-02-28 13:15:00|2354.8|2348.8|2354.5|2348.5|2355.8|2349.8|2353|2347|75
1677590400000|2023-02-28 13:20:00|2354.8|2348.8|2359.8|2353.8|2360|2354|2354.8|2348.8|97
1677590700000|2023-02-28 13:25:00|2359.5|2353.5|2358.8|2352.8|2361.3|2355.3|2358|2352|103
1677591000000|2023-02-28 13:30:00|2359|2353|2360.8|2354.8|2361|2355|2357|2351|99
1677591300000|2023-02-28 13:35:00|2361|2355|2358.5|2352.5|2362.3|2356.3|2358.5|2352.5|77
1677591600000|2023-02-28 13:40:00|2358.3|2352.3|2361.5|2355.5|2362.5|2356.5|2357.8|2351.8|64
1677591900000|2023-02-28 13:45:00|2361.8|2355.8|2364|2358|2365.5|2359.5|2360.5|2354.5|101
1677592200000|2023-02-28 13:50:00|2364.3|2358.3|2365|2359|2365.3|2359.3|2363|2357|71
1677592500000|2023-02-28 13:55:00|2365.3|2359.3|2365.5|2359.5|2366.3|2360.3|2362|2356|93
1677592800000|2023-02-28 14:00:00|2365.8|2359.8|2368.5|2362.5|2370|2364|2365.8|2359.8|105
1677593100000|2023-02-28 14:05:00|2368.8|2362.8|2366.8|2360.8|2370|2364|2366|2360|84
1677593400000|2023-02-28 14:10:00|2367|2361|2364.8|2358.8|2369|2363|2364.8|2358.8|78
1677593700000|2023-02-28 14:15:00|2365|2359|2368.3|2362.3|2369.8|2363.8|2364.8|2358.8|90
1677594000000|2023-02-28 14:20:00|2368.5|2362.5|2368|2362|2370.3|2364.3|2366.8|2360.8|82
1677594300000|2023-02-28 14:25:00|2368.3|2362.3|2365.3|2359.3|2369.3|2363.3|2364.5|2358.5|74
1677594600000|2023-02-28 14:30:00|2364.8|2358.8|2364.3|2358.3|2366.3|2360.3|2363.3|2357.3|135
1677594900000|2023-02-28 14:35:00|2364|2358|2365.5|2359.5|2366.5|2360.5|2363.5|2357.5|126
1677595200000|2023-02-28 14:40:00|2365.8|2359.8|2366.3|2360.3|2367.3|2361.3|2363.3|2357.3|86
1677595500000|2023-02-28 14:45:00|2366.5|2360.5|2368.3|2362.3|2370.3|2364.3|2366.5|2360.5|116
1677595800000|2023-02-28 14:50:00|2368|2362|2372.3|2366.3|2372.5|2366.5|2368|2362|90
1677596100000|2023-02-28 14:55:00|2372.5|2366.5|2375.8|2369.8|2376|2370|2372.5|2366.5|101
1677596400000|2023-02-28 15:00:00|2376|2370|2374.5|2368.5|2377|2371|2371|2365|157
1677596700000|2023-02-28 15:05:00|2374.8|2368.8|2371.3|2365.3|2377.3|2371.3|2371.3|2365.3|109
1677597000000|2023-02-28 15:10:00|2371|2365|2369.5|2363.5|2372.5|2366.5|2369.3|2363.3|140
1677597300000|2023-02-28 15:15:00|2369.3|2363.3|2371.8|2365.8|2371.8|2365.8|2368.3|2362.3|119
1677597600000|2023-02-28 15:20:00|2372|2366|2372.8|2366.8|2373.3|2367.3|2371.8|2365.8|103
1677597900000|2023-02-28 15:25:00|2372.5|2366.5|2370.5|2364.5|2375.3|2369.3|2369|2363|100
1677598200000|2023-02-28 15:30:00|2370.8|2364.8|2372.3|2366.3|2373.3|2367.3|2368.8|2362.8|109
1677598500000|2023-02-28 15:35:00|2372.5|2366.5|2366.8|2360.8|2373.3|2367.3|2366.8|2360.8|98
1677598800000|2023-02-28 15:40:00|2367|2361|2366|2360|2367.8|2361.8|2363.8|2357.8|141
1677599100000|2023-02-28 15:45:00|2366.3|2360.3|2366.8|2360.8|2367.8|2361.8|2362.3|2356.3|72
1677599400000|2023-02-28 15:50:00|2366.5|2360.5|2366.3|2360.3|2367.5|2361.5|2361.8|2355.8|110
1677599700000|2023-02-28 15:55:00|2366|2360|2365.8|2359.8|2368|2362|2361|2355|94
1677600000000|2023-02-28 16:00:00|2366|2360|2370|2364|2370|2364|2364|2358|77
1677600300000|2023-02-28 16:05:00|2369.8|2363.8|2368.5|2362.5|2370.8|2364.8|2368.3|2362.3|67
1677600600000|2023-02-28 16:10:00|2368.8|2362.8|2370|2364|2372.5|2366.5|2368.8|2362.8|53
1677600900000|2023-02-28 16:15:00|2369.8|2363.8|2372.5|2366.5|2374.5|2368.5|2369.5|2363.5|40
1677601200000|2023-02-28 16:20:00|2372.3|2366.3|2370.5|2364.5|2375|2369|2369|2363|70
1677601500000|2023-02-28 16:25:00|2370.8|2364.8|2371.8|2365.8|2373.3|2367.3|2369.5|2363.5|92
1677601800000|2023-02-28 16:30:00|2371.5|2365.5|2376.8|2370.8|2379.5|2373.5|2371.3|2365.3|140
1677602100000|2023-02-28 16:35:00|2376.5|2370.5|2373.3|2367.3|2376.8|2370.8|2372.3|2366.3|90
1677602400000|2023-02-28 16:40:00|2373|2367|2371|2365|2373|2367|2370.5|2364.5|40
1677602700000|2023-02-28 16:45:00|2370.8|2364.8|2373.5|2367.5|2374|2368|2370|2364|77
1677603000000|2023-02-28 16:50:00|2373.3|2367.3|2373.5|2367.5|2374|2368|2372.5|2366.5|33
1677603300000|2023-02-28 16:55:00|2373.3|2367.3|2374.3|2368.3|2374.5|2368.5|2372.5|2366.5|25
1677603600000|2023-02-28 17:00:00|2374.5|2368.5|2376.5|2370.5|2376.8|2370.8|2374|2368|38
1677603900000|2023-02-28 17:05:00|2376.3|2370.3|2376.5|2370.5|2377|2371|2375.3|2369.3|51
1677604200000|2023-02-28 17:10:00|2376.3|2370.3|2376.8|2370.8|2377.3|2371.3|2375|2369|69
1677604500000|2023-02-28 17:15:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2375.8|2369.8|54
1677604800000|2023-02-28 17:20:00|2377.5|2371.5|2375.8|2369.8|2377.5|2371.5|2375.5|2369.5|41
1677605100000|2023-02-28 17:25:00|2375.5|2369.5|2376|2370|2376.5|2370.5|2375.3|2369.3|76
1677605400000|2023-02-28 17:30:00|2376.3|2370.3|2376|2370|2376.5|2370.5|2375.8|2369.8|24
1677605700000|2023-02-28 17:35:00|2375.8|2369.8|2375.5|2369.5|2377.3|2371.3|2375.3|2369.3|59
1677606000000|2023-02-28 17:40:00|2375.8|2369.8|2375.3|2369.3|2377|2371|2375.3|2369.3|37
1677606300000|2023-02-28 17:45:00|2375.8|2369.8|2377|2371|2377.3|2371.3|2375.3|2369.3|65
1677606600000|2023-02-28 17:50:00|2377.3|2371.3|2378|2372|2378.5|2372.5|2376.8|2370.8|47
1677606900000|2023-02-28 17:55:00|2378.5|2372.5|2376.8|2370.8|2379.8|2373.8|2376.8|2370.8|67
1677607200000|2023-02-28 18:00:00|2376.3|2370.3|2376|2370|2376.8|2370.8|2375.3|2369.3|38
1677607500000|2023-02-28 18:05:00|2375.5|2369.5|2375.5|2369.5|2376.3|2370.3|2375.3|2369.3|10
1677607800000|2023-02-28 18:10:00|2375.8|2369.8|2375.3|2369.3|2376|2370|2375|2369|7
1677608100000|2023-02-28 18:15:00|2375.5|2369.5|2375.5|2369.5|2376|2370|2375|2369|23
1677608400000|2023-02-28 18:20:00|2375.3|2369.3|2375.5|2369.5|2376|2370|2375.3|2369.3|22
1677608700000|2023-02-28 18:25:00|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.3|2369.3|24
1677609000000|2023-02-28 18:30:00|2376.5|2370.5|2375.5|2369.5|2376.5|2370.5|2375.5|2369.5|8
1677609300000|2023-02-28 18:35:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1677609600000|2023-02-28 18:40:00|2375.8|2369.8|2376|2370|2376|2370|2375.3|2369.3|14
1677609900000|2023-02-28 18:45:00|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|27
1677610200000|2023-02-28 18:50:00|2376|2370|2377.5|2371.5|2377.8|2371.8|2375.8|2369.8|21
1677610500000|2023-02-28 18:55:00|2382|2367|2380.5|2365.5|2382|2367|2380.5|2365.5|4
1677632400000|2023-03-01 01:00:00|2370.4|2364.4|2369.8|2363.8|2371.8|2365.8|2368.4|2362.4|22
1677632700000|2023-03-01 01:05:00|2370.1|2364.1|2371|2365|2373.5|2367.5|2370|2364|37
1677633000000|2023-03-01 01:10:00|2370.8|2364.8|2372.5|2366.5|2372.8|2366.8|2370.8|2364.8|12
1677633300000|2023-03-01 01:15:00|2372.8|2366.8|2369.3|2363.3|2373.3|2367.3|2369.3|2363.3|24
1677633600000|2023-03-01 01:20:00|2369.5|2363.5|2369.8|2363.8|2370.8|2364.8|2369|2363|55
1677633900000|2023-03-01 01:25:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|68
1677634200000|2023-03-01 01:30:00|2369.5|2363.5|2378.3|2372.3|2378.4|2372.4|2369|2363|124
1677634500000|2023-03-01 01:35:00|2378.4|2372.4|2376.5|2370.5|2378.9|2372.9|2373.3|2367.3|79
1677634800000|2023-03-01 01:40:00|2376.8|2370.8|2378.5|2372.5|2380.3|2374.3|2373.8|2367.8|115
1677635100000|2023-03-01 01:45:00|2378.8|2372.8|2380.5|2374.5|2380.5|2374.5|2378.5|2372.5|64
1677635400000|2023-03-01 01:50:00|2380.8|2374.8|2382|2376|2382.3|2376.3|2380|2374|23
1677635700000|2023-03-01 01:55:00|2382.3|2376.3|2388|2382|2389.8|2382|2381.5|2375.5|27
1677636000000|2023-03-01 02:00:00|2388.3|2382.3|2386.8|2380.8|2388.3|2382.3|2385|2379|37
1677636300000|2023-03-01 02:05:00|2387|2381|2386.5|2380.5|2387|2381|2385.5|2379.5|15
1677636600000|2023-03-01 02:10:00|2386.8|2380.8|2387|2381|2387.5|2381.5|2385.8|2379.8|78
1677636900000|2023-03-01 02:15:00|2386.5|2380.5|2388.8|2382.8|2388.8|2382.8|2386.3|2380.3|42
1677637200000|2023-03-01 02:20:00|2389|2383|2388.5|2382.5|2389.5|2383.5|2387.5|2381.5|34
1677637500000|2023-03-01 02:25:00|2388|2382|2389.8|2383.8|2390.5|2384.5|2387.8|2381.8|17
1677637800000|2023-03-01 02:30:00|2389.5|2383.5|2390.3|2384.3|2390.5|2384.5|2387.5|2381.5|50
1677638100000|2023-03-01 02:35:00|2390.8|2384.8|2390.5|2384.5|2395.3|2389.3|2390.3|2384.3|50
1677638400000|2023-03-01 02:40:00|2390.8|2384.8|2392.5|2386.5|2393.5|2387.5|2389.8|2383.8|20
1677638700000|2023-03-01 02:45:00|2392.3|2386.3|2389|2383|2392.3|2386.3|2387.5|2381.5|28
1677639000000|2023-03-01 02:50:00|2388.8|2382.8|2389|2383|2389|2383|2387.3|2381.3|13
1677639300000|2023-03-01 02:55:00|2388.8|2382.8|2387.8|2381.8|2390|2384|2387.3|2381.3|46
1677639600000|2023-03-01 03:00:00|2387.3|2381.3|2390|2384|2390.3|2384.3|2387.3|2381.3|21
1677639900000|2023-03-01 03:05:00|2390.3|2384.3|2390.3|2384.3|2391|2385|2390|2384|12
1677640200000|2023-03-01 03:10:00|2390|2384|2390.3|2384.3|2390.8|2384.8|2388.8|2382.8|13
1677640500000|2023-03-01 03:15:00|2390.5|2384.5|2388.5|2382.5|2390.8|2384.8|2388.5|2382.5|7
1677640800000|2023-03-01 03:20:00|2388.3|2382.3|2394|2388|2394.8|2388.8|2387.5|2381.5|48
1677641100000|2023-03-01 03:25:00|2393.5|2387.5|2394.5|2388.5|2396|2390|2393.3|2387.3|51
1677641400000|2023-03-01 03:30:00|2394.3|2388.3|2389.5|2383.5|2394.3|2388.3|2389.5|2383.5|32
1677641700000|2023-03-01 03:35:00|2389.3|2383.3|2389.3|2383.3|2390.5|2384.5|2388.5|2382.5|17
1677642000000|2023-03-01 03:40:00|2389.5|2383.5|2389.8|2383.8|2390|2384|2389|2383|10
1677642300000|2023-03-01 03:45:00|2390|2384|2390.3|2384.3|2391|2385|2390|2384|24
1677642600000|2023-03-01 03:50:00|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|4
1677642900000|2023-03-01 03:55:00|2390|2384|2390.3|2384.3|2390.8|2384.8|2390|2384|9
1677643200000|2023-03-01 04:00:00|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|10
1677643500000|2023-03-01 04:05:00|2390.5|2384.5|2388.3|2382.3|2390.5|2384.5|2388.3|2382.3|10
1677643800000|2023-03-01 04:10:00|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|7
1677644100000|2023-03-01 04:15:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386|2380|8
1677644400000|2023-03-01 04:20:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1677644700000|2023-03-01 04:25:00|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|4
1677645000000|2023-03-01 04:30:00|2386.8|2380.8|2387.5|2381.5|2388.3|2382.3|2386.8|2380.8|7
1677645300000|2023-03-01 04:35:00|2387.8|2381.8|2396.5|2390.5|2396.5|2390.5|2386.3|2380.3|33
1677645600000|2023-03-01 04:40:00|2396.3|2390.3|2394.3|2388.3|2397|2391|2394.3|2388.3|22
1677645900000|2023-03-01 04:45:00|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|6
1677646200000|2023-03-01 04:50:00|2394.8|2388.8|2396|2390|2396.5|2390.5|2394.8|2388.8|16
1677646500000|2023-03-01 04:55:00|2396.3|2390.3|2397|2391|2397|2391|2394.5|2388.5|18
1677646800000|2023-03-01 05:00:00|2396.5|2390.5|2396.3|2390.3|2396.8|2390.8|2395.8|2389.8|9
1677647100000|2023-03-01 05:05:00|2396.5|2390.5|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|11
1677647400000|2023-03-01 05:10:00|2396|2390|2407.9|2401.9|2407.9|2401.9|2395.8|2389.8|11
1677647700000|2023-03-01 05:15:00|2408.1|2402.1|2415|2409|2420.6|2414.6|2408.1|2402.1|37
1677648000000|2023-03-01 05:20:00|2415.5|2409.5|2407.5|2401.5|2416.3|2410.3|2407.3|2401.3|36
1677648300000|2023-03-01 05:25:00|2407.3|2401.3|2407|2401|2407.5|2401.5|2407|2401|12
1677648600000|2023-03-01 05:30:00|2407.3|2401.3|2402|2396|2409.3|2403.3|2401.5|2395.5|73
1677648900000|2023-03-01 05:35:00|2402.3|2396.3|2406.5|2400.5|2406.5|2400.5|2402.3|2396.3|23
1677649200000|2023-03-01 05:40:00|2406.8|2400.8|2409.5|2403.5|2411.5|2405.5|2405.5|2399.5|62
1677649500000|2023-03-01 05:45:00|2409.8|2403.8|2403.3|2397.3|2415.5|2409.5|2402.3|2396.3|74
1677649800000|2023-03-01 05:50:00|2403.5|2397.5|2406.5|2400.5|2406.8|2400.8|2403.3|2397.3|23
1677650100000|2023-03-01 05:55:00|2406.3|2400.3|2406.5|2400.5|2407.8|2401.8|2405.8|2399.8|37
1677650400000|2023-03-01 06:00:00|2406.8|2400.8|2409.5|2403.5|2410.4|2404.4|2406|2400|28
1677650700000|2023-03-01 06:05:00|2410|2404|2411.3|2405.3|2411.5|2405.5|2410|2404|13
1677651000000|2023-03-01 06:10:00|2411.5|2405.5|2413.8|2407.8|2414.8|2408.8|2411.5|2405.5|21
1677651300000|2023-03-01 06:15:00|2413.5|2407.5|2409|2403|2413.5|2407.5|2408.8|2402.8|49
1677651600000|2023-03-01 06:20:00|2410|2404|2412|2406|2412.5|2406.5|2409.3|2403.3|19
1677651900000|2023-03-01 06:25:00|2411|2405|2410.5|2404.5|2411|2405|2409.8|2403.8|18
1677652200000|2023-03-01 06:30:00|2410.3|2404.3|2416|2410|2416.3|2410.3|2409.8|2403.8|50
1677652500000|2023-03-01 06:35:00|2416.3|2410.3|2410.3|2404.3|2416.3|2410.3|2410.3|2404.3|29
1677652800000|2023-03-01 06:40:00|2410|2404|2412|2406|2412.3|2406.3|2409.5|2403.5|35
1677653100000|2023-03-01 06:45:00|2411.8|2405.8|2412.3|2406.3|2413.5|2407.5|2410.5|2404.5|29
1677653400000|2023-03-01 06:50:00|2412.5|2406.5|2411.3|2405.3|2413|2407|2410.5|2404.5|28
1677653700000|2023-03-01 06:55:00|2411.5|2405.5|2414.5|2408.5|2418|2412|2411.5|2405.5|75
1677654000000|2023-03-01 07:00:00|2414.8|2408.8|2415|2409|2417.5|2411.5|2412|2406|46
1677654300000|2023-03-01 07:05:00|2415.3|2409.3|2419.5|2413.5|2421.3|2415.3|2415.3|2409.3|49
1677654600000|2023-03-01 07:10:00|2419.3|2413.3|2417.8|2411.8|2419.5|2413.5|2415.5|2409.5|55
1677654900000|2023-03-01 07:15:00|2417.5|2411.5|2410.3|2404.3|2417.5|2411.5|2409.8|2403.8|50
1677655200000|2023-03-01 07:20:00|2410|2404|2404.3|2398.3|2412.3|2406.3|2404|2398|81
1677655500000|2023-03-01 07:25:00|2403.8|2397.8|2401.8|2395.8|2405|2399|2401|2395|74
1677655800000|2023-03-01 07:30:00|2402.5|2396.5|2404.3|2398.3|2407|2401|2402.5|2396.5|51
1677656100000|2023-03-01 07:35:00|2404|2398|2404.3|2398.3|2405.5|2399.5|2403.3|2397.3|40
1677656400000|2023-03-01 07:40:00|2404.5|2398.5|2406.8|2400.8|2409.3|2403.3|2404.5|2398.5|36
1677656700000|2023-03-01 07:45:00|2406.5|2400.5|2403.3|2397.3|2406.5|2400.5|2402.3|2396.3|26
1677657000000|2023-03-01 07:50:00|2403.5|2397.5|2410.8|2404.8|2411|2405|2403.5|2397.5|50
1677657300000|2023-03-01 07:55:00|2410.5|2404.5|2413.3|2407.3|2415|2409|2410.5|2404.5|37
1677657600000|2023-03-01 08:00:00|2417.3|2411.3|2408.4|2402.4|2417.3|2411.3|2403.3|2397.3|140
1677657900000|2023-03-01 08:05:00|2408.3|2402.3|2405.5|2399.5|2409.5|2403.5|2405.5|2399.5|104
1677658200000|2023-03-01 08:10:00|2405.3|2399.3|2416.3|2410.3|2419.8|2413.8|2404.8|2398.8|95
1677658500000|2023-03-01 08:15:00|2416.5|2410.5|2416.8|2410.8|2418.3|2412.3|2409.8|2403.8|121
1677658800000|2023-03-01 08:20:00|2416.5|2410.5|2426|2420|2426.6|2420.6|2415.8|2409.8|120
1677659100000|2023-03-01 08:25:00|2425.6|2419.6|2426.5|2420.5|2427.3|2421.3|2422|2416|103
1677659400000|2023-03-01 08:30:00|2426.3|2420.3|2423.3|2417.3|2428.3|2422.3|2422.8|2416.8|81
1677659700000|2023-03-01 08:35:00|2423|2417|2424.3|2418.3|2424.3|2418.3|2418.8|2412.8|88
1677660000000|2023-03-01 08:40:00|2424.5|2418.5|2417.5|2411.5|2424.8|2418.8|2416|2410|81
1677660300000|2023-03-01 08:45:00|2417.3|2411.3|2418|2412|2418.3|2412.3|2413.8|2407.8|76
1677660600000|2023-03-01 08:50:00|2417.8|2411.8|2417.8|2411.8|2421.3|2415.3|2415|2409|71
1677660900000|2023-03-01 08:55:00|2417.5|2411.5|2418.3|2412.3|2418.5|2412.5|2416.5|2410.5|44
1677661200000|2023-03-01 09:00:00|2417.8|2411.8|2419|2413|2422.3|2416.3|2416.8|2410.8|105
1677661500000|2023-03-01 09:05:00|2418.8|2412.8|2416.3|2410.3|2419|2413|2413.8|2407.8|70
1677661800000|2023-03-01 09:10:00|2415.8|2409.8|2413|2407|2416.8|2410.8|2413|2407|86
1677662100000|2023-03-01 09:15:00|2412.8|2406.8|2411.3|2405.3|2415.8|2409.8|2409.8|2403.8|84
1677662400000|2023-03-01 09:20:00|2411.5|2405.5|2408.5|2402.5|2411.8|2405.8|2405.3|2399.3|72
1677662700000|2023-03-01 09:25:00|2408.8|2402.8|2405.8|2399.8|2408.8|2402.8|2404.3|2398.3|70
1677663000000|2023-03-01 09:30:00|2405.5|2399.5|2412.3|2406.3|2412.3|2406.3|2405|2399|71
1677663300000|2023-03-01 09:35:00|2412|2406|2407|2401|2412|2406|2406.8|2400.8|65
1677663600000|2023-03-01 09:40:00|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2405|2399|35
1677663900000|2023-03-01 09:45:00|2406.5|2400.5|2409.3|2403.3|2412.5|2406.5|2405.8|2399.8|91
1677664200000|2023-03-01 09:50:00|2409|2403|2411.5|2405.5|2413.3|2407.3|2409|2403|59
1677664500000|2023-03-01 09:55:00|2411.8|2405.8|2408|2402|2411.8|2405.8|2408|2402|45
1677664800000|2023-03-01 10:00:00|2407.8|2401.8|2408.3|2402.3|2411.8|2405.8|2407.5|2401.5|63
1677665100000|2023-03-01 10:05:00|2408.5|2402.5|2408.3|2402.3|2410.3|2404.3|2405.5|2399.5|48
1677665400000|2023-03-01 10:10:00|2408.5|2402.5|2407.8|2401.8|2410.5|2404.5|2406.8|2400.8|62
1677665700000|2023-03-01 10:15:00|2407.5|2401.5|2406.3|2400.3|2408|2402|2406|2400|34
1677666000000|2023-03-01 10:20:00|2406.5|2400.5|2407.8|2401.8|2408.8|2402.8|2405.5|2399.5|32
1677666300000|2023-03-01 10:25:00|2407.5|2401.5|2409|2403|2410|2404|2406.3|2400.3|35
1677666600000|2023-03-01 10:30:00|2408.8|2402.8|2411.5|2405.5|2414.3|2408.3|2408.5|2402.5|67
1677666900000|2023-03-01 10:35:00|2411.3|2405.3|2411|2405|2412.8|2406.8|2410.5|2404.5|26
1677667200000|2023-03-01 10:40:00|2411.5|2405.5|2412.3|2406.3|2413.8|2407.8|2411.5|2405.5|26
1677667500000|2023-03-01 10:45:00|2412.5|2406.5|2410.8|2404.8|2414.3|2408.3|2410|2404|38
1677667800000|2023-03-01 10:50:00|2411|2405|2410|2404|2411.8|2405.8|2409.8|2403.8|32
1677668100000|2023-03-01 10:55:00|2409.8|2403.8|2413|2407|2415.3|2409.3|2409.8|2403.8|51
1677668400000|2023-03-01 11:00:00|2412.8|2406.8|2410.3|2404.3|2412.8|2406.8|2410.3|2404.3|38
1677668700000|2023-03-01 11:05:00|2410.8|2404.8|2413.3|2407.3|2415.3|2409.3|2410.8|2404.8|71
1677669000000|2023-03-01 11:10:00|2413.5|2407.5|2411|2405|2414.5|2408.5|2410.3|2404.3|43
1677669300000|2023-03-01 11:15:00|2410.8|2404.8|2409|2403|2411.3|2405.3|2409|2403|31
1677669600000|2023-03-01 11:20:00|2408.8|2402.8|2409.3|2403.3|2411.3|2405.3|2407.8|2401.8|45
1677669900000|2023-03-01 11:25:00|2409.8|2403.8|2410.3|2404.3|2411.8|2405.8|2409.3|2403.3|43
1677670200000|2023-03-01 11:30:00|2410|2404|2411.5|2405.5|2411.8|2405.8|2409.3|2403.3|32
1677670500000|2023-03-01 11:35:00|2411.8|2405.8|2413|2407|2413.8|2407.8|2411|2405|44
1677670800000|2023-03-01 11:40:00|2412.8|2406.8|2412.3|2406.3|2413.3|2407.3|2411.5|2405.5|21
1677671100000|2023-03-01 11:45:00|2412|2406|2409.8|2403.8|2412.8|2406.8|2409.8|2403.8|24
1677671400000|2023-03-01 11:50:00|2410|2404|2409.3|2403.3|2410.8|2404.8|2409.3|2403.3|29
1677671700000|2023-03-01 11:55:00|2409|2403|2402|2396|2409.5|2403.5|2401.3|2395.3|144
1677672000000|2023-03-01 12:00:00|2402.3|2396.3|2404.3|2398.3|2404.5|2398.5|2400.5|2394.5|52
1677672300000|2023-03-01 12:05:00|2404.5|2398.5|2407.5|2401.5|2407.8|2401.8|2403.3|2397.3|38
1677672600000|2023-03-01 12:10:00|2407.3|2401.3|2407.5|2401.5|2409.5|2403.5|2406.8|2400.8|30
1677672900000|2023-03-01 12:15:00|2407.3|2401.3|2408.8|2402.8|2412.3|2406.3|2406.3|2400.3|56
1677673200000|2023-03-01 12:20:00|2408.3|2402.3|2406.8|2400.8|2409.8|2403.8|2406.3|2400.3|53
1677673500000|2023-03-01 12:25:00|2407|2401|2409.8|2403.8|2409.8|2403.8|2405.8|2399.8|39
1677673800000|2023-03-01 12:30:00|2410.3|2404.3|2409.3|2403.3|2411.8|2405.8|2407.5|2401.5|113
1677674100000|2023-03-01 12:35:00|2409.5|2403.5|2407.8|2401.8|2410.3|2404.3|2407.3|2401.3|60
1677674400000|2023-03-01 12:40:00|2408.5|2402.5|2408|2402|2409|2403|2406.5|2400.5|53
1677674700000|2023-03-01 12:45:00|2407.8|2401.8|2404.3|2398.3|2408.5|2402.5|2404.3|2398.3|59
1677675000000|2023-03-01 12:50:00|2404.5|2398.5|2406.3|2400.3|2409|2403|2402.5|2396.5|103
1677675300000|2023-03-01 12:55:00|2406|2400|2413.3|2407.3|2415|2409|2405.5|2399.5|111
1677675600000|2023-03-01 13:00:00|2413.8|2407.8|2414.3|2408.3|2418.8|2412.8|2413.3|2407.3|194
1677675900000|2023-03-01 13:05:00|2414|2408|2418.5|2412.5|2419.3|2413.3|2413.8|2407.8|110
1677676200000|2023-03-01 13:10:00|2418.8|2412.8|2418.3|2412.3|2419.8|2413.8|2417.8|2411.8|82
1677676500000|2023-03-01 13:15:00|2418|2412|2416.3|2410.3|2418.5|2412.5|2415.3|2409.3|80
1677676800000|2023-03-01 13:20:00|2414.8|2408.8|2415.3|2409.3|2416.5|2410.5|2412.3|2406.3|87
1677677100000|2023-03-01 13:25:00|2414.8|2408.8|2411|2405|2416.8|2410.8|2410.3|2404.3|102
1677677400000|2023-03-01 13:30:00|2411.3|2405.3|2410.5|2404.5|2411.8|2405.8|2408.3|2402.3|95
1677677700000|2023-03-01 13:35:00|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2409|2403|55
1677678000000|2023-03-01 13:40:00|2411.5|2405.5|2413.5|2407.5|2415.3|2409.3|2410.8|2404.8|57
1677678300000|2023-03-01 13:45:00|2413.3|2407.3|2414.3|2408.3|2414.3|2408.3|2412.5|2406.5|58
1677678600000|2023-03-01 13:50:00|2414.8|2408.8|2417.5|2411.5|2417.5|2411.5|2414|2408|61
1677678900000|2023-03-01 13:55:00|2418.3|2412.3|2418|2412|2419.8|2413.8|2416.5|2410.5|45
1677679200000|2023-03-01 14:00:00|2417.8|2411.8|2418.3|2412.3|2418.8|2412.8|2416.5|2410.5|86
1677679500000|2023-03-01 14:05:00|2417.8|2411.8|2414.8|2408.8|2418.3|2412.3|2412.8|2406.8|80
1677679800000|2023-03-01 14:10:00|2414.5|2408.5|2414|2408|2414.8|2408.8|2412.5|2406.5|50
1677680100000|2023-03-01 14:15:00|2413.8|2407.8|2411|2405|2414.3|2408.3|2409.8|2403.8|42
1677680400000|2023-03-01 14:20:00|2411.3|2405.3|2412.5|2406.5|2413.3|2407.3|2410.3|2404.3|48
1677680700000|2023-03-01 14:25:00|2412.3|2406.3|2415|2409|2415.3|2409.3|2410.8|2404.8|49
1677681000000|2023-03-01 14:30:00|2414.8|2408.8|2419.8|2413.8|2422.3|2416.3|2413.3|2407.3|102
1677681300000|2023-03-01 14:35:00|2419.5|2413.5|2421.5|2415.5|2424|2418|2418|2412|105
1677681600000|2023-03-01 14:40:00|2421.3|2415.3|2418.5|2412.5|2421.8|2415.8|2418|2412|108
1677681900000|2023-03-01 14:45:00|2418.8|2412.8|2422.5|2416.5|2424.8|2418.8|2418.8|2412.8|95
1677682200000|2023-03-01 14:50:00|2422.8|2416.8|2419|2413|2422.8|2416.8|2417.5|2411.5|138
1677682500000|2023-03-01 14:55:00|2419.3|2413.3|2423.8|2417.8|2423.8|2417.8|2419|2413|91
1677682800000|2023-03-01 15:00:00|2424.5|2418.5|2422.5|2416.5|2425.3|2419.3|2419.3|2413.3|211
1677683100000|2023-03-01 15:05:00|2422.3|2416.3|2419|2413|2422.3|2416.3|2418|2412|99
1677683400000|2023-03-01 15:10:00|2418.8|2412.8|2422|2416|2422.5|2416.5|2417.8|2411.8|111
1677683700000|2023-03-01 15:15:00|2421.8|2415.8|2426.3|2420.3|2426.3|2420.3|2421.3|2415.3|82
1677684000000|2023-03-01 15:20:00|2426.5|2420.5|2423.5|2417.5|2431|2425|2423.3|2417.3|123
1677684300000|2023-03-01 15:25:00|2423.3|2417.3|2422.8|2416.8|2427.3|2421.3|2422|2416|96
1677684600000|2023-03-01 15:30:00|2422.5|2416.5|2429.5|2423.5|2431.5|2425.5|2422|2416|104
1677684900000|2023-03-01 15:35:00|2429.3|2423.3|2432.3|2426.3|2435|2429|2429.3|2423.3|116
1677685200000|2023-03-01 15:40:00|2432.5|2426.5|2436|2430|2436|2430|2431|2425|109
1677685500000|2023-03-01 15:45:00|2436.3|2430.3|2438.8|2432.8|2442.4|2436.4|2436.3|2430.3|130
1677685800000|2023-03-01 15:50:00|2439|2433|2438.8|2432.8|2440.5|2434.5|2437.8|2431.8|93
1677686100000|2023-03-01 15:55:00|2438.5|2432.5|2439|2433|2440.8|2434.8|2437.5|2431.5|78
1677686400000|2023-03-01 16:00:00|2439.3|2433.3|2434.8|2428.8|2440.5|2434.5|2434.8|2428.8|87
1677686700000|2023-03-01 16:05:00|2434.5|2428.5|2432.3|2426.3|2435.3|2429.3|2430.5|2424.5|105
1677687000000|2023-03-01 16:10:00|2432|2426|2431.3|2425.3|2432|2426|2427|2421|88
1677687300000|2023-03-01 16:15:00|2431|2425|2426.5|2420.5|2431|2425|2426.3|2420.3|80
1677687600000|2023-03-01 16:20:00|2426.8|2420.8|2427.8|2421.8|2429|2423|2424.5|2418.5|103
1677687900000|2023-03-01 16:25:00|2427.5|2421.5|2430.3|2424.3|2433|2427|2427.5|2421.5|77
1677688200000|2023-03-01 16:30:00|2431|2425|2443.8|2437.8|2443.8|2437.8|2424.5|2418.5|114
1677688500000|2023-03-01 16:35:00|2445|2439|2432.5|2426.5|2445|2439|2429.3|2423.3|155
1677688800000|2023-03-01 16:40:00|2432.3|2426.3|2430.3|2424.3|2435.3|2429.3|2429|2423|122
1677689100000|2023-03-01 16:45:00|2431|2425|2435|2429|2436.3|2430.3|2430|2424|158
1677689400000|2023-03-01 16:50:00|2435.3|2429.3|2434.3|2428.3|2436.8|2430.8|2434.3|2428.3|136
1677689700000|2023-03-01 16:55:00|2434|2428|2432.8|2426.8|2435|2429|2432.8|2426.8|113
1677690000000|2023-03-01 17:00:00|2433|2427|2431.8|2425.8|2433|2427|2431.8|2425.8|61
1677690300000|2023-03-01 17:05:00|2432|2426|2434.8|2428.8|2435|2429|2432|2426|77
1677690600000|2023-03-01 17:10:00|2434.5|2428.5|2433.5|2427.5|2435.5|2429.5|2433.5|2427.5|105
1677690900000|2023-03-01 17:15:00|2433.8|2427.8|2434.8|2428.8|2436|2430|2433.8|2427.8|68
1677691200000|2023-03-01 17:20:00|2434.3|2428.3|2434|2428|2434.5|2428.5|2433.8|2427.8|73
1677691500000|2023-03-01 17:25:00|2433.8|2427.8|2433.8|2427.8|2434.5|2428.5|2433.5|2427.5|41
1677691800000|2023-03-01 17:30:00|2434|2428|2436.3|2430.3|2436.5|2430.5|2433.8|2427.8|76
1677692100000|2023-03-01 17:35:00|2436|2430|2438.5|2432.5|2440|2434|2435.8|2429.8|81
1677692400000|2023-03-01 17:40:00|2438.3|2432.3|2441.3|2435.3|2442.5|2436.5|2438.3|2432.3|56
1677692700000|2023-03-01 17:45:00|2441.5|2435.5|2441.3|2435.3|2448|2442|2441.3|2435.3|63
1677693000000|2023-03-01 17:50:00|2441.5|2435.5|2443.3|2437.3|2443.5|2437.5|2440.8|2434.8|39
1677693300000|2023-03-01 17:55:00|2443|2437|2443.5|2437.5|2444.5|2438.5|2441.8|2435.8|64
1677693600000|2023-03-01 18:00:00|2443.3|2437.3|2446|2440|2446|2440|2443|2437|34
1677693900000|2023-03-01 18:05:00|2446.5|2440.5|2445.3|2439.3|2446.8|2440.8|2444.8|2438.8|25
1677694200000|2023-03-01 18:10:00|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.3|2438.3|17
1677694500000|2023-03-01 18:15:00|2445.3|2439.3|2447|2441|2447.8|2441.8|2445.3|2439.3|67
1677694800000|2023-03-01 18:20:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446.5|2440.5|21
1677695100000|2023-03-01 18:25:00|2446.8|2440.8|2446.5|2440.5|2447|2441|2446|2440|73
1677695400000|2023-03-01 18:30:00|2446.3|2440.3|2447.5|2441.5|2448.8|2442.8|2445.5|2439.5|63
1677695700000|2023-03-01 18:35:00|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|27
1677696000000|2023-03-01 18:40:00|2449|2443|2449|2443|2449.3|2443.3|2446.8|2440.8|42
1677696300000|2023-03-01 18:45:00|2448.8|2442.8|2450.5|2444.5|2451.3|2445.3|2448.8|2442.8|35
1677696600000|2023-03-01 18:50:00|2450.3|2444.3|2449.3|2443.3|2450.3|2444.3|2448.5|2442.5|34
1677696900000|2023-03-01 18:55:00|2453.8|2438.8|2450.8|2435.8|2453.8|2438.8|2450.8|2435.8|21
1677718800000|2023-03-02 01:00:00|2438.6|2432.6|2438.6|2432.6|2440.9|2434.9|2435.9|2429.9|65
1677719100000|2023-03-02 01:05:00|2438.4|2432.4|2435.8|2429.8|2438.4|2432.4|2435.8|2429.8|88
1677719400000|2023-03-02 01:10:00|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2435.3|2429.3|150
1677719700000|2023-03-02 01:15:00|2436|2430|2433.5|2427.5|2436.5|2430.5|2432.5|2426.5|104
1677720000000|2023-03-02 01:20:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2432|2426|45
1677720300000|2023-03-02 01:25:00|2433.5|2427.5|2433.3|2427.3|2433.8|2427.8|2432.3|2426.3|56
1677720600000|2023-03-02 01:30:00|2433|2427|2433.5|2427.5|2434|2428|2432|2426|87
1677720900000|2023-03-02 01:35:00|2433.8|2427.8|2433.5|2427.5|2436.3|2430.3|2432|2426|98
1677721200000|2023-03-02 01:40:00|2433.3|2427.3|2431.5|2425.5|2433.5|2427.5|2430.8|2424.8|135
1677721500000|2023-03-02 01:45:00|2431.8|2425.8|2432.8|2426.8|2433.3|2427.3|2431.5|2425.5|118
1677721800000|2023-03-02 01:50:00|2432.5|2426.5|2433.3|2427.3|2433.5|2427.5|2431.8|2425.8|71
1677722100000|2023-03-02 01:55:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|56
1677722400000|2023-03-02 02:00:00|2433.5|2427.5|2435|2429|2435|2429|2433|2427|30
1677722700000|2023-03-02 02:05:00|2435.3|2429.3|2433|2427|2435.3|2429.3|2433|2427|62
1677723000000|2023-03-02 02:10:00|2432.8|2426.8|2434|2428|2434|2428|2432.8|2426.8|29
1677723300000|2023-03-02 02:15:00|2434.8|2428.8|2436|2430|2436.5|2430.5|2434.5|2428.5|51
1677723600000|2023-03-02 02:20:00|2435.8|2429.8|2435|2429|2436|2430|2435|2429|24
1677723900000|2023-03-02 02:25:00|2435.3|2429.3|2436|2430|2436|2430|2434.8|2428.8|28
1677724200000|2023-03-02 02:30:00|2436.5|2430.5|2433.8|2427.8|2436.5|2430.5|2433.5|2427.5|27
1677724500000|2023-03-02 02:35:00|2433.5|2427.5|2431.5|2425.5|2433.5|2427.5|2431.5|2425.5|33
1677724800000|2023-03-02 02:40:00|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2431.3|2425.3|83
1677725100000|2023-03-02 02:45:00|2432|2426|2431.3|2425.3|2432.3|2426.3|2430.5|2424.5|203
1677725400000|2023-03-02 02:50:00|2431|2425|2432|2426|2433.3|2427.3|2430.8|2424.8|58
1677725700000|2023-03-02 02:55:00|2431.8|2425.8|2432|2426|2432.3|2426.3|2431|2425|29
1677726000000|2023-03-02 03:00:00|2432.3|2426.3|2433.8|2427.8|2434.8|2428.8|2431.5|2425.5|47
1677726300000|2023-03-02 03:05:00|2434|2428|2432|2426|2434|2428|2431.8|2425.8|38
1677726600000|2023-03-02 03:10:00|2432.3|2426.3|2433.8|2427.8|2434|2428|2431.8|2425.8|54
1677726900000|2023-03-02 03:15:00|2433.5|2427.5|2434|2428|2434|2428|2432.3|2426.3|17
1677727200000|2023-03-02 03:20:00|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|11
1677727500000|2023-03-02 03:25:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|23
1677727800000|2023-03-02 03:30:00|2433|2427|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|21
1677728100000|2023-03-02 03:35:00|2432.3|2426.3|2432.8|2426.8|2433.3|2427.3|2432|2426|16
1677728400000|2023-03-02 03:40:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1677728700000|2023-03-02 03:45:00|2433|2427|2435|2429|2435.3|2429.3|2432.8|2426.8|18
1677729000000|2023-03-02 03:50:00|2435.3|2429.3|2436.5|2430.5|2437|2431|2435.3|2429.3|21
1677729300000|2023-03-02 03:55:00|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.5|2429.5|14
1677729600000|2023-03-02 04:00:00|2435.5|2429.5|2437.8|2431.8|2438|2432|2435.5|2429.5|20
1677729900000|2023-03-02 04:05:00|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437|2431|12
1677730200000|2023-03-02 04:10:00|2437.3|2431.3|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|15
1677730500000|2023-03-02 04:15:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1677730800000|2023-03-02 04:20:00|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|6
1677731100000|2023-03-02 04:25:00|2436|2430|2434.8|2428.8|2436|2430|2434.8|2428.8|7
1677731400000|2023-03-02 04:30:00|2435|2429|2435.5|2429.5|2435.8|2429.8|2434.8|2428.8|16
1677731700000|2023-03-02 04:35:00|2435.8|2429.8|2436|2430|2436.5|2430.5|2435.5|2429.5|17
1677732000000|2023-03-02 04:40:00|2435.8|2429.8|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|8
1677732300000|2023-03-02 04:45:00|2436|2430|2435.8|2429.8|2436|2430|2435.5|2429.5|40
1677732600000|2023-03-02 04:50:00|2435.5|2429.5|2437|2431|2437|2431|2435|2429|38
1677732900000|2023-03-02 04:55:00|2436.8|2430.8|2436.8|2430.8|2437.8|2431.8|2436.3|2430.3|23
1677733200000|2023-03-02 05:00:00|2437|2431|2436.3|2430.3|2437|2431|2436|2430|30
1677733500000|2023-03-02 05:05:00|2436|2430|2435.8|2429.8|2437|2431|2435.3|2429.3|28
1677733800000|2023-03-02 05:10:00|2436|2430|2437|2431|2437|2431|2436|2430|15
1677734100000|2023-03-02 05:15:00|2436.8|2430.8|2439.3|2433.3|2440.3|2434.3|2436.8|2430.8|29
1677734400000|2023-03-02 05:20:00|2439.5|2433.5|2437.3|2431.3|2439.8|2433.8|2436.8|2430.8|24
1677734700000|2023-03-02 05:25:00|2437|2431|2436.3|2430.3|2438.3|2432.3|2436.3|2430.3|14
1677735000000|2023-03-02 05:30:00|2436|2430|2432.3|2426.3|2436|2430|2432.3|2426.3|33
1677735300000|2023-03-02 05:35:00|2431.8|2425.8|2431.5|2425.5|2433.5|2427.5|2430.8|2424.8|51
1677735600000|2023-03-02 05:40:00|2431.8|2425.8|2432.5|2426.5|2432.8|2426.8|2431.5|2425.5|87
1677735900000|2023-03-02 05:45:00|2432.3|2426.3|2431|2425|2432.5|2426.5|2431|2425|7
1677736200000|2023-03-02 05:50:00|2430.8|2424.8|2430.5|2424.5|2431.8|2425.8|2428.5|2422.5|53
1677736500000|2023-03-02 05:55:00|2430.8|2424.8|2431.8|2425.8|2431.8|2425.8|2428.8|2422.8|27
1677736800000|2023-03-02 06:00:00|2432|2426|2429.8|2423.8|2432.8|2426.8|2429.8|2423.8|59
1677737100000|2023-03-02 06:05:00|2430|2424|2429.3|2423.3|2431|2425|2428.5|2422.5|52
1677737400000|2023-03-02 06:10:00|2429.8|2423.8|2429.3|2423.3|2431.8|2425.8|2429.3|2423.3|39
1677737700000|2023-03-02 06:15:00|2429|2423|2429.5|2423.5|2430|2424|2429|2423|13
1677738000000|2023-03-02 06:20:00|2429.8|2423.8|2429.3|2423.3|2430.5|2424.5|2429|2423|14
1677738300000|2023-03-02 06:25:00|2429.5|2423.5|2431.5|2425.5|2433.8|2427.8|2429.3|2423.3|51
1677738600000|2023-03-02 06:30:00|2431.3|2425.3|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|36
1677738900000|2023-03-02 06:35:00|2431|2425|2431.3|2425.3|2431.5|2425.5|2430.3|2424.3|30
1677739200000|2023-03-02 06:40:00|2431|2425|2430.3|2424.3|2431.5|2425.5|2430|2424|20
1677739500000|2023-03-02 06:45:00|2430.5|2424.5|2429.8|2423.8|2430.8|2424.8|2429.5|2423.5|24
1677739800000|2023-03-02 06:50:00|2429.3|2423.3|2430|2424|2430.5|2424.5|2429|2423|29
1677740100000|2023-03-02 06:55:00|2430.3|2424.3|2430.5|2424.5|2431.3|2425.3|2429.8|2423.8|23
1677740400000|2023-03-02 07:00:00|2430.8|2424.8|2434.8|2428.8|2437.3|2431.3|2430.5|2424.5|64
1677740700000|2023-03-02 07:05:00|2435|2429|2434.3|2428.3|2435|2429|2431.3|2425.3|45
1677741000000|2023-03-02 07:10:00|2434.5|2428.5|2435.8|2429.8|2436.8|2430.8|2432.3|2426.3|31
1677741300000|2023-03-02 07:15:00|2436|2430|2434.8|2428.8|2436|2430|2433|2427|50
1677741600000|2023-03-02 07:20:00|2434.5|2428.5|2438.5|2432.5|2438.8|2432.8|2433|2427|40
1677741900000|2023-03-02 07:25:00|2438.8|2432.8|2438|2432|2439|2433|2436|2430|44
1677742200000|2023-03-02 07:30:00|2438.3|2432.3|2437.5|2431.5|2439|2433|2436.3|2430.3|35
1677742500000|2023-03-02 07:35:00|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2435.5|2429.5|28
1677742800000|2023-03-02 07:40:00|2438|2432|2436|2430|2438.8|2432.8|2436|2430|40
1677743100000|2023-03-02 07:45:00|2436.3|2430.3|2432.8|2426.8|2436.8|2430.8|2431.8|2425.8|54
1677743400000|2023-03-02 07:50:00|2432.5|2426.5|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|36
1677743700000|2023-03-02 07:55:00|2431|2425|2430.5|2424.5|2432.8|2426.8|2427.8|2421.8|73
1677744000000|2023-03-02 08:00:00|2431.3|2425.3|2431|2425|2434.8|2428.8|2429|2423|96
1677744300000|2023-03-02 08:05:00|2431.3|2425.3|2434|2428|2438|2432|2431.3|2425.3|72
1677744600000|2023-03-02 08:10:00|2433.8|2427.8|2434.3|2428.3|2435.3|2429.3|2429|2423|78
1677744900000|2023-03-02 08:15:00|2434|2428|2436.5|2430.5|2438.3|2432.3|2430|2424|77
1677745200000|2023-03-02 08:20:00|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2431.8|2425.8|66
1677745500000|2023-03-02 08:25:00|2434.8|2428.8|2431.5|2425.5|2435.8|2429.8|2430.5|2424.5|44
1677745800000|2023-03-02 08:30:00|2431.3|2425.3|2434.3|2428.3|2434.8|2428.8|2431.3|2425.3|60
1677746100000|2023-03-02 08:35:00|2434.5|2428.5|2434.5|2428.5|2436.8|2430.8|2432.3|2426.3|64
1677746400000|2023-03-02 08:40:00|2434.8|2428.8|2440.3|2434.3|2442.3|2436.3|2433.3|2427.3|89
1677746700000|2023-03-02 08:45:00|2440|2434|2442.5|2436.5|2442.5|2436.5|2440|2434|27
1677747000000|2023-03-02 08:50:00|2442.8|2436.8|2450.5|2444.5|2450.8|2444.8|2442.8|2436.8|75
1677747300000|2023-03-02 08:55:00|2450.8|2444.8|2453.5|2447.5|2454.3|2448.3|2450.8|2444.8|109
1677747600000|2023-03-02 09:00:00|2453.3|2447.3|2456.3|2450.3|2457|2451|2450|2444|120
1677747900000|2023-03-02 09:05:00|2456|2450|2456|2450|2457.5|2451.5|2454.8|2448.8|85
1677748200000|2023-03-02 09:10:00|2455.8|2449.8|2450.8|2444.8|2456.5|2450.5|2449.8|2443.8|82
1677748500000|2023-03-02 09:15:00|2451|2445|2448.3|2442.3|2451|2445|2447.8|2441.8|38
1677748800000|2023-03-02 09:20:00|2448.5|2442.5|2445.8|2439.8|2448.5|2442.5|2445.3|2439.3|41
1677749100000|2023-03-02 09:25:00|2445.5|2439.5|2448.3|2442.3|2448.3|2442.3|2445|2439|40
1677749400000|2023-03-02 09:30:00|2448.5|2442.5|2449|2443|2449.3|2443.3|2446.5|2440.5|48
1677749700000|2023-03-02 09:35:00|2449.3|2443.3|2441.3|2435.3|2449.3|2443.3|2440.9|2434.9|54
1677750000000|2023-03-02 09:40:00|2441.1|2435.1|2444.8|2438.8|2445.5|2439.5|2439.1|2433.1|64
1677750300000|2023-03-02 09:45:00|2444.5|2438.5|2449|2443|2449|2443|2444.3|2438.3|39
1677750600000|2023-03-02 09:50:00|2448.8|2442.8|2448|2442|2448.8|2442.8|2446.3|2440.3|54
1677750900000|2023-03-02 09:55:00|2448.3|2442.3|2446.3|2440.3|2449|2443|2444.8|2438.8|49
1677751200000|2023-03-02 10:00:00|2446|2440|2432.5|2426.5|2446.8|2440.8|2431|2425|84
1677751500000|2023-03-02 10:05:00|2432|2426|2427.6|2421.6|2434.8|2428.8|2427.5|2421.5|98
1677751800000|2023-03-02 10:10:00|2427.5|2421.5|2432|2426|2432.5|2426.5|2425.8|2419.8|92
1677752100000|2023-03-02 10:15:00|2432.3|2426.3|2425.8|2419.8|2433.5|2427.5|2425.8|2419.8|70
1677752400000|2023-03-02 10:20:00|2426|2420|2427.8|2421.8|2429|2423|2426|2420|56
1677752700000|2023-03-02 10:25:00|2428|2422|2424.5|2418.5|2428|2422|2420|2414|73
1677753000000|2023-03-02 10:30:00|2424.8|2418.8|2423|2417|2426.3|2420.3|2421.5|2415.5|108
1677753300000|2023-03-02 10:35:00|2423.3|2417.3|2410.6|2404.6|2425.5|2419.5|2409.4|2403.4|151
1677753600000|2023-03-02 10:40:00|2410.9|2404.9|2410.8|2404.8|2414.4|2408.4|2398|2392|148
1677753900000|2023-03-02 10:45:00|2410.5|2404.5|2417|2411|2417.8|2411.8|2409.5|2403.5|129
1677754200000|2023-03-02 10:50:00|2416.8|2410.8|2419.8|2413.8|2420.3|2414.3|2416.8|2410.8|91
1677754500000|2023-03-02 10:55:00|2420|2414|2418.5|2412.5|2421.5|2415.5|2418|2412|81
1677754800000|2023-03-02 11:00:00|2418.3|2412.3|2420.8|2414.8|2422.3|2416.3|2416.3|2410.3|63
1677755100000|2023-03-02 11:05:00|2421|2415|2421.8|2415.8|2425|2419|2421|2415|53
1677755400000|2023-03-02 11:10:00|2422|2416|2418|2412|2422.3|2416.3|2417.5|2411.5|37
1677755700000|2023-03-02 11:15:00|2418.3|2412.3|2422.5|2416.5|2423.3|2417.3|2418.3|2412.3|47
1677756000000|2023-03-02 11:20:00|2422.3|2416.3|2420.3|2414.3|2422.8|2416.8|2419.3|2413.3|50
1677756300000|2023-03-02 11:25:00|2420.5|2414.5|2420.3|2414.3|2421.5|2415.5|2419|2413|60
1677756600000|2023-03-02 11:30:00|2419.8|2413.8|2411.8|2405.8|2419.8|2413.8|2409|2403|85
1677756900000|2023-03-02 11:35:00|2412|2406|2417.8|2411.8|2418.3|2412.3|2412|2406|47
1677757200000|2023-03-02 11:40:00|2417.5|2411.5|2417.5|2411.5|2418|2412|2416|2410|55
1677757500000|2023-03-02 11:45:00|2417.3|2411.3|2416.8|2410.8|2417.5|2411.5|2416|2410|18
1677757800000|2023-03-02 11:50:00|2416.5|2410.5|2415.3|2409.3|2416.5|2410.5|2414.3|2408.3|29
1677758100000|2023-03-02 11:55:00|2414.8|2408.8|2411.5|2405.5|2415.5|2409.5|2410|2404|72
1677758400000|2023-03-02 12:00:00|2411|2405|2416.5|2410.5|2416.8|2410.8|2411|2405|42
1677758700000|2023-03-02 12:05:00|2416.3|2410.3|2418.8|2412.8|2419.5|2413.5|2413.8|2407.8|47
1677759000000|2023-03-02 12:10:00|2418.5|2412.5|2419.5|2413.5|2419.5|2413.5|2417.5|2411.5|19
1677759300000|2023-03-02 12:15:00|2419.8|2413.8|2418.5|2412.5|2420|2414|2418.5|2412.5|31
1677759600000|2023-03-02 12:20:00|2418.8|2412.8|2415.3|2409.3|2418.8|2412.8|2415.3|2409.3|46
1677759900000|2023-03-02 12:25:00|2415.8|2409.8|2412.3|2406.3|2416|2410|2411.5|2405.5|45
1677760200000|2023-03-02 12:30:00|2412.5|2406.5|2410.5|2404.5|2413|2407|2409.5|2403.5|41
1677760500000|2023-03-02 12:35:00|2410.3|2404.3|2410.5|2404.5|2410.8|2404.8|2409.5|2403.5|44
1677760800000|2023-03-02 12:40:00|2410.3|2404.3|2411.5|2405.5|2414.5|2408.5|2410.3|2404.3|35
1677761100000|2023-03-02 12:45:00|2411.3|2405.3|2414.5|2408.5|2414.5|2408.5|2408.5|2402.5|59
1677761400000|2023-03-02 12:50:00|2415.8|2409.8|2417|2411|2417.8|2411.8|2413.5|2407.5|119
1677761700000|2023-03-02 12:55:00|2417.3|2411.3|2414.3|2408.3|2419.5|2413.5|2412.3|2406.3|126
1677762000000|2023-03-02 13:00:00|2414.5|2408.5|2412|2406|2416.8|2410.8|2412|2406|200
1677762300000|2023-03-02 13:05:00|2411.5|2405.5|2411.3|2405.3|2414.5|2408.5|2408|2402|168
1677762600000|2023-03-02 13:10:00|2411.5|2405.5|2413.3|2407.3|2415.3|2409.3|2411.5|2405.5|85
1677762900000|2023-03-02 13:15:00|2413|2407|2409.3|2403.3|2413.3|2407.3|2409|2403|51
1677763200000|2023-03-02 13:20:00|2409|2403|2407.3|2401.3|2410.8|2404.8|2405.8|2399.8|111
1677763500000|2023-03-02 13:25:00|2407|2401|2408.8|2402.8|2411.3|2405.3|2405.8|2399.8|73
1677763800000|2023-03-02 13:30:00|2409|2403|2394|2388|2409|2403|2392|2386|247
1677764100000|2023-03-02 13:35:00|2394.3|2388.3|2390.8|2384.8|2396.5|2390.5|2387.8|2381.8|131
1677764400000|2023-03-02 13:40:00|2391.3|2385.3|2401.8|2395.8|2405|2399|2391.3|2385.3|138
1677764700000|2023-03-02 13:45:00|2402|2396|2394.5|2388.5|2404.3|2398.3|2394.3|2388.3|104
1677765000000|2023-03-02 13:50:00|2394.3|2388.3|2395.3|2389.3|2401.3|2395.3|2393.5|2387.5|102
1677765300000|2023-03-02 13:55:00|2395|2389|2394.3|2388.3|2397.8|2391.8|2390.5|2384.5|104
1677765600000|2023-03-02 14:00:00|2394.5|2388.5|2399.8|2393.8|2402|2396|2393|2387|106
1677765900000|2023-03-02 14:05:00|2399.5|2393.5|2401.3|2395.3|2402.5|2396.5|2395.3|2389.3|83
1677766200000|2023-03-02 14:10:00|2401.5|2395.5|2401.8|2395.8|2406|2400|2399|2393|89
1677766500000|2023-03-02 14:15:00|2402.3|2396.3|2400.5|2394.5|2404.3|2398.3|2400.5|2394.5|66
1677766800000|2023-03-02 14:20:00|2400.3|2394.3|2400.8|2394.8|2401|2395|2397|2391|48
1677767100000|2023-03-02 14:25:00|2401|2395|2401.5|2395.5|2404|2398|2400.3|2394.3|49
1677767400000|2023-03-02 14:30:00|2401.3|2395.3|2403|2397|2403.5|2397.5|2398.8|2392.8|143
1677767700000|2023-03-02 14:35:00|2402.8|2396.8|2408|2402|2408|2402|2400|2394|108
1677768000000|2023-03-02 14:40:00|2407.8|2401.8|2406.3|2400.3|2410.3|2404.3|2405.5|2399.5|104
1677768300000|2023-03-02 14:45:00|2406.5|2400.5|2403.3|2397.3|2406.5|2400.5|2399.5|2393.5|123
1677768600000|2023-03-02 14:50:00|2403|2397|2411.3|2405.3|2412.5|2406.5|2402.3|2396.3|118
1677768900000|2023-03-02 14:55:00|2411|2405|2407.3|2401.3|2412|2406|2407.3|2401.3|122
1677769200000|2023-03-02 15:00:00|2407|2401|2414.5|2408.5|2418.5|2412.5|2407|2401|145
1677769500000|2023-03-02 15:05:00|2414.8|2408.8|2408.5|2402.5|2414.8|2408.8|2408.3|2402.3|105
1677769800000|2023-03-02 15:10:00|2408.3|2402.3|2414.8|2408.8|2416.3|2410.3|2407.5|2401.5|91
1677770100000|2023-03-02 15:15:00|2415|2409|2414.8|2408.8|2420|2414|2414.3|2408.3|119
1677770400000|2023-03-02 15:20:00|2414.5|2408.5|2414.3|2408.3|2414.8|2408.8|2408.8|2402.8|106
1677770700000|2023-03-02 15:25:00|2414|2408|2416.8|2410.8|2418.3|2412.3|2412.3|2406.3|99
1677771000000|2023-03-02 15:30:00|2416.5|2410.5|2417|2411|2418.3|2412.3|2414.5|2408.5|73
1677771300000|2023-03-02 15:35:00|2417.3|2411.3|2416.5|2410.5|2418.8|2412.8|2415.5|2409.5|84
1677771600000|2023-03-02 15:40:00|2416.8|2410.8|2419.3|2413.3|2421.3|2415.3|2416.3|2410.3|90
1677771900000|2023-03-02 15:45:00|2418.8|2412.8|2420|2414|2420.8|2414.8|2416.3|2410.3|51
1677772200000|2023-03-02 15:50:00|2420.3|2414.3|2421.5|2415.5|2425.3|2419.3|2420.3|2414.3|76
1677772500000|2023-03-02 15:55:00|2421.8|2415.8|2420.3|2414.3|2422|2416|2418.3|2412.3|53
1677772800000|2023-03-02 16:00:00|2420.5|2414.5|2420.3|2414.3|2421.5|2415.5|2419.3|2413.3|45
1677773100000|2023-03-02 16:05:00|2420.5|2414.5|2424|2418|2425|2419|2418.8|2412.8|63
1677773400000|2023-03-02 16:10:00|2424.3|2418.3|2419.8|2413.8|2424.8|2418.8|2419.8|2413.8|43
1677773700000|2023-03-02 16:15:00|2420|2414|2420|2414|2421.8|2415.8|2417.8|2411.8|61
1677774000000|2023-03-02 16:20:00|2419.5|2413.5|2412.3|2406.3|2419.5|2413.5|2410.3|2404.3|97
1677774300000|2023-03-02 16:25:00|2412.5|2406.5|2403.8|2397.8|2413|2407|2403.8|2397.8|104
1677774600000|2023-03-02 16:30:00|2404|2398|2402.8|2396.8|2406.8|2400.8|2399.3|2393.3|137
1677774900000|2023-03-02 16:35:00|2402.9|2396.9|2399.3|2393.3|2403.8|2397.8|2398.8|2392.8|58
1677775200000|2023-03-02 16:40:00|2399.5|2393.5|2403.5|2397.5|2404.3|2398.3|2399.5|2393.5|61
1677775500000|2023-03-02 16:45:00|2403.3|2397.3|2404.8|2398.8|2404.8|2398.8|2399.8|2393.8|64
1677775800000|2023-03-02 16:50:00|2404.5|2398.5|2401|2395|2404.5|2398.5|2400.3|2394.3|65
1677776100000|2023-03-02 16:55:00|2401.3|2395.3|2403|2397|2403.3|2397.3|2400.5|2394.5|83
1677776400000|2023-03-02 17:00:00|2403.3|2397.3|2400.3|2394.3|2403.5|2397.5|2399.5|2393.5|83
1677776700000|2023-03-02 17:05:00|2400.5|2394.5|2399.8|2393.8|2400.8|2394.8|2399.3|2393.3|68
1677777000000|2023-03-02 17:10:00|2400|2394|2399.8|2393.8|2400.5|2394.5|2399.5|2393.5|59
1677777300000|2023-03-02 17:15:00|2400|2394|2400.3|2394.3|2402.5|2396.5|2399.8|2393.8|62
1677777600000|2023-03-02 17:20:00|2400.5|2394.5|2394.8|2388.8|2400.5|2394.5|2394.3|2388.3|58
1677777900000|2023-03-02 17:25:00|2394.5|2388.5|2393|2387|2395|2389|2392.8|2386.8|37
1677778200000|2023-03-02 17:30:00|2393.3|2387.3|2395|2389|2395.3|2389.3|2393|2387|44
1677778500000|2023-03-02 17:35:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394|2388|32
1677778800000|2023-03-02 17:40:00|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2393|2387|48
1677779100000|2023-03-02 17:45:00|2395|2389|2395.3|2389.3|2396.5|2390.5|2395|2389|42
1677779400000|2023-03-02 17:50:00|2395.5|2389.5|2396.5|2390.5|2396.8|2390.8|2395.5|2389.5|38
1677779700000|2023-03-02 17:55:00|2396.3|2390.3|2396.8|2390.8|2397|2391|2396|2390|25
1677780000000|2023-03-02 18:00:00|2397|2391|2394.8|2388.8|2397|2391|2394.8|2388.8|28
1677780300000|2023-03-02 18:05:00|2394|2388|2396.3|2390.3|2396.3|2390.3|2393|2387|22
1677780600000|2023-03-02 18:10:00|2396.5|2390.5|2396.8|2390.8|2397.3|2391.3|2396.3|2390.3|34
1677780900000|2023-03-02 18:15:00|2396.5|2390.5|2397|2391|2397.3|2391.3|2396|2390|27
1677781200000|2023-03-02 18:20:00|2396.8|2390.8|2395.5|2389.5|2396.8|2390.8|2395.5|2389.5|35
1677781500000|2023-03-02 18:25:00|2395|2389|2396.3|2390.3|2396.3|2390.3|2394.5|2388.5|27
1677781800000|2023-03-02 18:30:00|2396|2390|2397.8|2391.8|2398|2392|2396|2390|12
1677782100000|2023-03-02 18:35:00|2398|2392|2397.8|2391.8|2399.3|2393.3|2396.3|2390.3|87
1677782400000|2023-03-02 18:40:00|2397.5|2391.5|2398|2392|2398.8|2392.8|2397.3|2391.3|26
1677782700000|2023-03-02 18:45:00|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2398.3|2392.3|16
1677783000000|2023-03-02 18:50:00|2398.3|2392.3|2397.8|2391.8|2399|2393|2396.8|2390.8|32
1677783300000|2023-03-02 18:55:00|2398|2392|2404|2389|2404|2392.3|2398|2387.8|8
1677805200000|2023-03-03 01:00:00|2419.6|2413.6|2417.4|2411.4|2419.9|2413.9|2417.1|2411.1|36
1677805500000|2023-03-03 01:05:00|2417.6|2411.6|2417.5|2411.5|2418.4|2412.4|2415.8|2409.8|49
1677805800000|2023-03-03 01:10:00|2417.8|2411.8|2417.5|2411.5|2419|2413|2416|2410|44
1677806100000|2023-03-03 01:15:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2414|2408|53
1677806400000|2023-03-03 01:20:00|2416.3|2410.3|2415.3|2409.3|2416.3|2410.3|2413|2407|59
1677806700000|2023-03-03 01:25:00|2415.5|2409.5|2414.5|2408.5|2415.8|2409.8|2412.8|2406.8|53
1677807000000|2023-03-03 01:30:00|2414.8|2408.8|2409.5|2403.5|2414.8|2408.8|2409|2403|38
1677807300000|2023-03-03 01:35:00|2409.3|2403.3|2414|2408|2414|2408|2409.3|2403.3|64
1677807600000|2023-03-03 01:40:00|2413.8|2407.8|2411.5|2405.5|2414|2408|2410.3|2404.3|86
1677807900000|2023-03-03 01:45:00|2411.8|2405.8|2412|2406|2414|2408|2411|2405|84
1677808200000|2023-03-03 01:50:00|2411.8|2405.8|2414|2408|2414.6|2408.6|2411|2405|68
1677808500000|2023-03-03 01:55:00|2413.8|2407.8|2412|2406|2413.8|2407.8|2410.8|2404.8|57
1677808800000|2023-03-03 02:00:00|2411.8|2405.8|2412.3|2406.3|2413.3|2407.3|2411|2405|36
1677809100000|2023-03-03 02:05:00|2412.5|2406.5|2412|2406|2412.5|2406.5|2410|2404|36
1677809400000|2023-03-03 02:10:00|2411.8|2405.8|2412.5|2406.5|2413.8|2407.8|2411|2405|36
1677809700000|2023-03-03 02:15:00|2412.3|2406.3|2414.5|2408.5|2414.8|2408.8|2412|2406|39
1677810000000|2023-03-03 02:20:00|2414.8|2408.8|2413.5|2407.5|2414.8|2408.8|2413.5|2407.5|26
1677810300000|2023-03-03 02:25:00|2413.8|2407.8|2414|2408|2414|2408|2413.3|2407.3|12
1677810600000|2023-03-03 02:30:00|2414.3|2408.3|2417.8|2411.8|2418.5|2412.5|2414.3|2408.3|48
1677810900000|2023-03-03 02:35:00|2418|2412|2417|2411|2418|2412|2416.5|2410.5|20
1677811200000|2023-03-03 02:40:00|2416.8|2410.8|2413|2407|2416.8|2410.8|2413|2407|42
1677811500000|2023-03-03 02:45:00|2412.8|2406.8|2414.3|2408.3|2415.5|2409.5|2412.5|2406.5|20
1677811800000|2023-03-03 02:50:00|2414.5|2408.5|2413|2407|2414.5|2408.5|2412.5|2406.5|13
1677812400000|2023-03-03 03:00:00|2412.8|2406.8|2412|2406|2413|2407|2411.8|2405.8|11
1677812700000|2023-03-03 03:05:00|2412.3|2406.3|2411.3|2405.3|2412.8|2406.8|2411|2405|10
1677813000000|2023-03-03 03:10:00|2411.5|2405.5|2418.3|2412.3|2418.3|2412.3|2411.5|2405.5|27
1677813300000|2023-03-03 03:15:00|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2416|2410|21
1677813600000|2023-03-03 03:20:00|2418|2412|2416.5|2410.5|2418|2412|2416.5|2410.5|13
1677813900000|2023-03-03 03:25:00|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2415|2409|14
1677814200000|2023-03-03 03:30:00|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.3|2409.3|5
1677814500000|2023-03-03 03:35:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2414.5|2408.5|13
1677814800000|2023-03-03 03:40:00|2416|2410|2416.3|2410.3|2416.8|2410.8|2415.5|2409.5|12
1677815100000|2023-03-03 03:45:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416|2410|6
1677815400000|2023-03-03 03:50:00|2416|2410|2417|2411|2417.5|2411.5|2415.5|2409.5|10
1677815700000|2023-03-03 03:55:00|2416.8|2410.8|2416|2410|2416.8|2410.8|2415.8|2409.8|6
1677816000000|2023-03-03 04:00:00|2416.3|2410.3|2416.5|2410.5|2417.5|2411.5|2416.3|2410.3|5
1677816300000|2023-03-03 04:05:00|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|4
1677816600000|2023-03-03 04:10:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.3|2410.3|6
1677816900000|2023-03-03 04:15:00|2416.3|2410.3|2414.8|2408.8|2417.5|2411.5|2414.3|2408.3|15
1677817200000|2023-03-03 04:20:00|2415|2409|2415|2409|2415.3|2409.3|2414.8|2408.8|5
1677817500000|2023-03-03 04:25:00|2414.8|2408.8|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|10
1677817800000|2023-03-03 04:30:00|2414.3|2408.3|2413.5|2407.5|2414.8|2408.8|2413.3|2407.3|11
1677818100000|2023-03-03 04:35:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|5
1677818400000|2023-03-03 04:40:00|2413.5|2407.5|2413.8|2407.8|2414|2408|2413.5|2407.5|22
1677818700000|2023-03-03 04:45:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|16
1677819000000|2023-03-03 04:50:00|2413.5|2407.5|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|3
1677819300000|2023-03-03 04:55:00|2413.3|2407.3|2411.5|2405.5|2413.3|2407.3|2411.5|2405.5|4
1677819600000|2023-03-03 05:00:00|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411.3|2405.3|12
1677819900000|2023-03-03 05:05:00|2411|2405|2411.3|2405.3|2411.3|2405.3|2410|2404|15
1677820200000|2023-03-03 05:10:00|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2411.3|2405.3|15
1677820500000|2023-03-03 05:15:00|2412.3|2406.3|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|10
1677820800000|2023-03-03 05:20:00|2411.5|2405.5|2412.8|2406.8|2413|2407|2411.5|2405.5|9
1677821100000|2023-03-03 05:25:00|2412.5|2406.5|2411.8|2405.8|2413|2407|2411.8|2405.8|17
1677821400000|2023-03-03 05:30:00|2412|2406|2414|2408|2415.8|2409.8|2412|2406|47
1677821700000|2023-03-03 05:35:00|2414.3|2408.3|2419|2413|2419|2413|2414.3|2408.3|46
1677822000000|2023-03-03 05:40:00|2419.3|2413.3|2421.5|2415.5|2421.8|2415.8|2418.5|2412.5|78
1677822300000|2023-03-03 05:45:00|2421.8|2415.8|2423.8|2417.8|2423.8|2417.8|2419.8|2413.8|79
1677822600000|2023-03-03 05:50:00|2423.3|2417.3|2423.5|2417.5|2425.3|2419.3|2421.5|2415.5|62
1677822900000|2023-03-03 05:55:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2421.8|2415.8|23
1677823200000|2023-03-03 06:00:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.5|2416.5|17
1677823500000|2023-03-03 06:05:00|2422.8|2416.8|2424|2418|2424.3|2418.3|2422.8|2416.8|25
1677823800000|2023-03-03 06:10:00|2424.3|2418.3|2424|2418|2425|2419|2424|2418|40
1677824100000|2023-03-03 06:15:00|2424.3|2418.3|2422.5|2416.5|2424.3|2418.3|2422|2416|34
1677824400000|2023-03-03 06:20:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|12
1677824700000|2023-03-03 06:25:00|2422.8|2416.8|2422.5|2416.5|2423|2417|2422.3|2416.3|14
1677825000000|2023-03-03 06:30:00|2422.8|2416.8|2422|2416|2423.3|2417.3|2421|2415|76
1677825300000|2023-03-03 06:35:00|2422.3|2416.3|2421|2415|2422.3|2416.3|2421|2415|32
1677825600000|2023-03-03 06:40:00|2421.3|2415.3|2422.5|2416.5|2423.3|2417.3|2421.3|2415.3|23
1677825900000|2023-03-03 06:45:00|2422.8|2416.8|2420.8|2414.8|2423.5|2417.5|2420.8|2414.8|25
1677826200000|2023-03-03 06:50:00|2421|2415|2422.3|2416.3|2422.5|2416.5|2421|2415|34
1677826500000|2023-03-03 06:55:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|8
1677826800000|2023-03-03 07:00:00|2421|2415|2420|2414|2421|2415|2419.3|2413.3|25
1677827100000|2023-03-03 07:05:00|2420.3|2414.3|2420|2414|2421.8|2415.8|2418.3|2412.3|27
1677827400000|2023-03-03 07:10:00|2420.3|2414.3|2419.5|2413.5|2421.5|2415.5|2419.5|2413.5|19
1677827700000|2023-03-03 07:15:00|2419.8|2413.8|2419.3|2413.3|2420.3|2414.3|2418|2412|26
1677828000000|2023-03-03 07:20:00|2419|2413|2416.8|2410.8|2419.8|2413.8|2415|2409|33
1677828300000|2023-03-03 07:25:00|2416.5|2410.5|2419|2413|2419|2413|2415.5|2409.5|36
1677828600000|2023-03-03 07:30:00|2419.3|2413.3|2419.8|2413.8|2420.8|2414.8|2418.8|2412.8|29
1677828900000|2023-03-03 07:35:00|2419.5|2413.5|2418.8|2412.8|2419.8|2413.8|2417.5|2411.5|31
1677829200000|2023-03-03 07:40:00|2419|2413|2419.3|2413.3|2422.5|2416.5|2419|2413|25
1677829500000|2023-03-03 07:45:00|2419|2413|2419.3|2413.3|2420.5|2414.5|2418.3|2412.3|39
1677829800000|2023-03-03 07:50:00|2419|2413|2418.5|2412.5|2419|2413|2417.5|2411.5|30
1677830100000|2023-03-03 07:55:00|2418.3|2412.3|2412|2406|2418.3|2412.3|2412|2406|54
1677830400000|2023-03-03 08:00:00|2411.8|2405.8|2419.8|2413.8|2419.8|2413.8|2411|2405|96
1677830700000|2023-03-03 08:05:00|2420|2414|2417|2411|2420|2414|2414|2408|57
1677831000000|2023-03-03 08:10:00|2416.8|2410.8|2416.3|2410.3|2419.3|2413.3|2413.8|2407.8|68
1677831300000|2023-03-03 08:15:00|2416.5|2410.5|2418.3|2412.3|2418.5|2412.5|2415.3|2409.3|49
1677831600000|2023-03-03 08:20:00|2418.5|2412.5|2418.3|2412.3|2420.5|2414.5|2417.5|2411.5|63
1677831900000|2023-03-03 08:25:00|2418|2412|2419|2413|2423.3|2417.3|2418|2412|70
1677832200000|2023-03-03 08:30:00|2419.3|2413.3|2417.8|2411.8|2420|2414|2415.5|2409.5|74
1677832500000|2023-03-03 08:35:00|2417.5|2411.5|2422.3|2416.3|2422.8|2416.8|2417.5|2411.5|39
1677832800000|2023-03-03 08:40:00|2422.5|2416.5|2422|2416|2423.5|2417.5|2421.3|2415.3|63
1677833100000|2023-03-03 08:45:00|2422.3|2416.3|2417.8|2411.8|2422.3|2416.3|2417.3|2411.3|35
1677833400000|2023-03-03 08:50:00|2417.5|2411.5|2419.5|2413.5|2420.3|2414.3|2416|2410|29
1677833700000|2023-03-03 08:55:00|2419.8|2413.8|2419|2413|2420.5|2414.5|2418.5|2412.5|27
1677834000000|2023-03-03 09:00:00|2419.3|2413.3|2410.5|2404.5|2419.8|2413.8|2410|2404|63
1677834300000|2023-03-03 09:05:00|2410.8|2404.8|2412|2406|2415.8|2409.8|2410.5|2404.5|63
1677834600000|2023-03-03 09:10:00|2411.8|2405.8|2409.8|2403.8|2413|2407|2408.5|2402.5|73
1677834900000|2023-03-03 09:15:00|2409.5|2403.5|2406.5|2400.5|2411.3|2405.3|2406.3|2400.3|50
1677835200000|2023-03-03 09:20:00|2406.8|2400.8|2411.8|2405.8|2412.8|2406.8|2406.8|2400.8|51
1677835500000|2023-03-03 09:25:00|2411.3|2405.3|2411.3|2405.3|2413|2407|2409.8|2403.8|61
1677835800000|2023-03-03 09:30:00|2411|2405|2414.5|2408.5|2416.5|2410.5|2411|2405|45
1677836100000|2023-03-03 09:35:00|2414.3|2408.3|2412.8|2406.8|2416.8|2410.8|2412.3|2406.3|70
1677836400000|2023-03-03 09:40:00|2412.5|2406.5|2413.3|2407.3|2413.5|2407.5|2410|2404|48
1677836700000|2023-03-03 09:45:00|2413|2407|2412.8|2406.8|2413|2407|2411|2405|33
1677837000000|2023-03-03 09:50:00|2413|2407|2412.3|2406.3|2414.8|2408.8|2412.3|2406.3|35
1677837300000|2023-03-03 09:55:00|2412|2406|2410|2404|2413|2407|2410|2404|29
1677837600000|2023-03-03 10:00:00|2410.3|2404.3|2409.8|2403.8|2411.5|2405.5|2408.5|2402.5|45
1677837900000|2023-03-03 10:05:00|2409.5|2403.5|2412.3|2406.3|2412.3|2406.3|2407|2401|67
1677838200000|2023-03-03 10:10:00|2412|2406|2411.5|2405.5|2413.3|2407.3|2407|2401|62
1677838500000|2023-03-03 10:15:00|2411.3|2405.3|2416|2410|2416.3|2410.3|2410.3|2404.3|61
1677838800000|2023-03-03 10:20:00|2416.3|2410.3|2420.3|2414.3|2422|2416|2416.3|2410.3|51
1677839100000|2023-03-03 10:25:00|2419.8|2413.8|2417.8|2411.8|2419.8|2413.8|2417.3|2411.3|48
1677839400000|2023-03-03 10:30:00|2417.5|2411.5|2420.3|2414.3|2420.5|2414.5|2417|2411|56
1677839700000|2023-03-03 10:35:00|2420.5|2414.5|2419.8|2413.8|2422.5|2416.5|2418.5|2412.5|46
1677840000000|2023-03-03 10:40:00|2419.5|2413.5|2420.8|2414.8|2422.8|2416.8|2419.3|2413.3|35
1677840300000|2023-03-03 10:45:00|2420|2414|2418|2412|2421|2415|2417.8|2411.8|56
1677840600000|2023-03-03 10:50:00|2417.8|2411.8|2419.3|2413.3|2419.3|2413.3|2417.5|2411.5|32
1677840900000|2023-03-03 10:55:00|2419|2413|2418.8|2412.8|2419.5|2413.5|2416.8|2410.8|54
1677841200000|2023-03-03 11:00:00|2418.5|2412.5|2420.5|2414.5|2420.5|2414.5|2417.3|2411.3|38
1677841500000|2023-03-03 11:05:00|2420.8|2414.8|2416.3|2410.3|2421.3|2415.3|2415.5|2409.5|47
1677841800000|2023-03-03 11:10:00|2416|2410|2416|2410|2416.8|2410.8|2415.3|2409.3|38
1677842100000|2023-03-03 11:15:00|2416.3|2410.3|2416.5|2410.5|2417.8|2411.8|2416.3|2410.3|36
1677842400000|2023-03-03 11:20:00|2416.8|2410.8|2416|2410|2417.5|2411.5|2415.8|2409.8|15
1677842700000|2023-03-03 11:25:00|2415.8|2409.8|2413.8|2407.8|2416|2410|2413.5|2407.5|43
1677843000000|2023-03-03 11:30:00|2413.5|2407.5|2415.8|2409.8|2416|2410|2413.5|2407.5|24
1677843300000|2023-03-03 11:35:00|2415.5|2409.5|2417.8|2411.8|2418|2412|2415.3|2409.3|18
1677843600000|2023-03-03 11:40:00|2418|2412|2421.3|2415.3|2423.3|2417.3|2418|2412|37
1677843900000|2023-03-03 11:45:00|2421|2415|2417.3|2411.3|2421|2415|2417.3|2411.3|34
1677844200000|2023-03-03 11:50:00|2417|2411|2416.5|2410.5|2417.8|2411.8|2414.8|2408.8|54
1677844500000|2023-03-03 11:55:00|2416.8|2410.8|2415.3|2409.3|2418|2412|2414|2408|60
1677844800000|2023-03-03 12:00:00|2415|2409|2416.5|2410.5|2416.8|2410.8|2414.8|2408.8|46
1677845100000|2023-03-03 12:05:00|2416.3|2410.3|2411.8|2405.8|2416.3|2410.3|2411.5|2405.5|39
1677845400000|2023-03-03 12:10:00|2411.5|2405.5|2412.8|2406.8|2413.3|2407.3|2411.5|2405.5|34
1677845700000|2023-03-03 12:15:00|2413|2407|2410.5|2404.5|2413|2407|2410.5|2404.5|30
1677846000000|2023-03-03 12:20:00|2410.8|2404.8|2409|2403|2410.8|2404.8|2407.3|2401.3|33
1677846300000|2023-03-03 12:25:00|2408.8|2402.8|2407.5|2401.5|2410.3|2404.3|2407.3|2401.3|44
1677846600000|2023-03-03 12:30:00|2407.8|2401.8|2412.8|2406.8|2415.6|2409.6|2407.5|2401.5|94
1677846900000|2023-03-03 12:35:00|2413|2407|2416.8|2410.8|2417|2411|2411.5|2405.5|78
1677847200000|2023-03-03 12:40:00|2417.3|2411.3|2416|2410|2419|2413|2414|2408|69
1677847500000|2023-03-03 12:45:00|2416.8|2410.8|2414.3|2408.3|2419|2413|2413.3|2407.3|77
1677847800000|2023-03-03 12:50:00|2415|2409|2415|2409|2416.5|2410.5|2409.8|2403.8|104
1677848100000|2023-03-03 12:55:00|2415.3|2409.3|2411.1|2405.1|2420.8|2414.8|2409.1|2403.1|162
1677848400000|2023-03-03 13:00:00|2411.4|2405.4|2417|2411|2417|2411|2411.1|2405.1|139
1677848700000|2023-03-03 13:05:00|2417.8|2411.8|2412.3|2406.3|2417.8|2411.8|2411.5|2405.5|117
1677849000000|2023-03-03 13:10:00|2412|2406|2411.8|2405.8|2413.3|2407.3|2411|2405|60
1677849300000|2023-03-03 13:15:00|2412|2406|2411.5|2405.5|2412|2406|2409.3|2403.3|83
1677849600000|2023-03-03 13:20:00|2411.8|2405.8|2411|2405|2411.8|2405.8|2409.3|2403.3|46
1677849900000|2023-03-03 13:25:00|2410.8|2404.8|2410.3|2404.3|2412.3|2406.3|2409.5|2403.5|56
1677850200000|2023-03-03 13:30:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2408.5|2402.5|41
1677850500000|2023-03-03 13:35:00|2410|2404|2410.8|2404.8|2410.8|2404.8|2409.3|2403.3|68
1677850800000|2023-03-03 13:40:00|2410.5|2404.5|2412.5|2406.5|2413.5|2407.5|2410|2404|57
1677851100000|2023-03-03 13:45:00|2412.3|2406.3|2415.8|2409.8|2416.5|2410.5|2411.8|2405.8|70
1677851400000|2023-03-03 13:50:00|2415.5|2409.5|2415.3|2409.3|2416.3|2410.3|2413.8|2407.8|47
1677851700000|2023-03-03 13:55:00|2415|2409|2415.3|2409.3|2416|2410|2414|2408|39
1677852000000|2023-03-03 14:00:00|2415.5|2409.5|2418|2412|2420|2414|2414.5|2408.5|76
1677852300000|2023-03-03 14:05:00|2418.3|2412.3|2419|2413|2419.3|2413.3|2416.3|2410.3|47
1677852600000|2023-03-03 14:10:00|2419.3|2413.3|2417|2411|2420.3|2414.3|2415.3|2409.3|34
1677852900000|2023-03-03 14:15:00|2416.8|2410.8|2417|2411|2418.8|2412.8|2416.8|2410.8|53
1677853200000|2023-03-03 14:20:00|2416.8|2410.8|2414|2408|2416.8|2410.8|2413.8|2407.8|77
1677853500000|2023-03-03 14:25:00|2413.8|2407.8|2416.3|2410.3|2416.8|2410.8|2413.8|2407.8|47
1677853800000|2023-03-03 14:30:00|2416.5|2410.5|2417.5|2411.5|2417.5|2411.5|2415.5|2409.5|88
1677854100000|2023-03-03 14:35:00|2417.8|2411.8|2418.8|2412.8|2419.5|2413.5|2417|2411|64
1677854400000|2023-03-03 14:40:00|2419|2413|2418|2412|2419.5|2413.5|2418|2412|57
1677854700000|2023-03-03 14:45:00|2418.5|2412.5|2420.8|2414.8|2421.3|2415.3|2418|2412|97
1677855000000|2023-03-03 14:50:00|2420.5|2414.5|2419.5|2413.5|2420.8|2414.8|2418.8|2412.8|79
1677855300000|2023-03-03 14:55:00|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2418|2412|52
1677855600000|2023-03-03 15:00:00|2418.5|2412.5|2414.8|2408.8|2419|2413|2412.8|2406.8|164
1677855900000|2023-03-03 15:05:00|2414.5|2408.5|2418.5|2412.5|2420.3|2414.3|2413.3|2407.3|141
1677856200000|2023-03-03 15:10:00|2418.8|2412.8|2422.5|2416.5|2422.8|2416.8|2417.5|2411.5|78
1677856500000|2023-03-03 15:15:00|2422.8|2416.8|2415|2409|2422.8|2416.8|2414.8|2408.8|74
1677856800000|2023-03-03 15:20:00|2414.8|2408.8|2415.5|2409.5|2417.3|2411.3|2413.5|2407.5|78
1677857100000|2023-03-03 15:25:00|2415.8|2409.8|2417.8|2411.8|2418|2412|2415.5|2409.5|111
1677857400000|2023-03-03 15:30:00|2417.5|2411.5|2417.8|2411.8|2422.8|2416.8|2416.8|2410.8|73
1677857700000|2023-03-03 15:35:00|2417.5|2411.5|2417.3|2411.3|2420.8|2414.8|2416.5|2410.5|63
1677858000000|2023-03-03 15:40:00|2417|2411|2415.5|2409.5|2418.3|2412.3|2414.5|2408.5|83
1677858300000|2023-03-03 15:45:00|2415.3|2409.3|2414.8|2408.8|2418.3|2412.3|2414.5|2408.5|78
1677858600000|2023-03-03 15:50:00|2414.5|2408.5|2416.3|2410.3|2416.5|2410.5|2413.3|2407.3|82
1677858900000|2023-03-03 15:55:00|2416.5|2410.5|2412.3|2406.3|2417|2411|2411.3|2405.3|96
1677859200000|2023-03-03 16:00:00|2412.5|2406.5|2408.5|2402.5|2413|2407|2407|2401|84
1677859500000|2023-03-03 16:05:00|2408.3|2402.3|2410|2404|2410.3|2404.3|2406.8|2400.8|72
1677859800000|2023-03-03 16:10:00|2409.8|2403.8|2410.5|2404.5|2412|2406|2408.5|2402.5|65
1677860100000|2023-03-03 16:15:00|2410.3|2404.3|2408.5|2402.5|2412.3|2406.3|2408.5|2402.5|89
1677860400000|2023-03-03 16:20:00|2408.3|2402.3|2407.8|2401.8|2409.3|2403.3|2406.3|2400.3|79
1677860700000|2023-03-03 16:25:00|2408|2402|2410.5|2404.5|2411|2405|2407.3|2401.3|58
1677861000000|2023-03-03 16:30:00|2410.8|2404.8|2404.8|2398.8|2411|2405|2404.8|2398.8|72
1677861300000|2023-03-03 16:35:00|2405|2399|2409.8|2403.8|2410.8|2404.8|2403.8|2397.8|57
1677861600000|2023-03-03 16:40:00|2409.5|2403.5|2408.5|2402.5|2410.8|2404.8|2406.5|2400.5|80
1677861900000|2023-03-03 16:45:00|2408.3|2402.3|2407|2401|2408.3|2402.3|2406.8|2400.8|48
1677862200000|2023-03-03 16:50:00|2407.3|2401.3|2407|2401|2409.3|2403.3|2407|2401|89
1677862500000|2023-03-03 16:55:00|2406.8|2400.8|2406.8|2400.8|2407.8|2401.8|2406|2400|45
1677862800000|2023-03-03 17:00:00|2406.5|2400.5|2404.8|2398.8|2406.5|2400.5|2403.5|2397.5|43
1677863100000|2023-03-03 17:05:00|2404.5|2398.5|2406.3|2400.3|2407|2401|2403.8|2397.8|34
1677863400000|2023-03-03 17:10:00|2406.5|2400.5|2404.5|2398.5|2407.5|2401.5|2404|2398|34
1677863700000|2023-03-03 17:15:00|2404.3|2398.3|2404|2398|2405.5|2399.5|2402.8|2396.8|46
1677864000000|2023-03-03 17:20:00|2403.8|2397.8|2403|2397|2405.3|2399.3|2402.5|2396.5|43
1677864300000|2023-03-03 17:25:00|2402.8|2396.8|2406.5|2400.5|2406.8|2400.8|2401.5|2395.5|67
1677864600000|2023-03-03 17:30:00|2406.3|2400.3|2404.8|2398.8|2406.8|2400.8|2404.5|2398.5|18
1677864900000|2023-03-03 17:35:00|2405|2399|2402.5|2396.5|2405.8|2399.8|2400.5|2394.5|63
1677865200000|2023-03-03 17:40:00|2402.8|2396.8|2402.3|2396.3|2404.5|2398.5|2402|2396|55
1677865500000|2023-03-03 17:45:00|2402|2396|2400.3|2394.3|2402|2396|2399|2393|51
1677865800000|2023-03-03 17:50:00|2400|2394|2402.5|2396.5|2402.8|2396.8|2399.3|2393.3|55
1677866100000|2023-03-03 17:55:00|2402.8|2396.8|2401.3|2395.3|2403|2397|2400.8|2394.8|50
1677866400000|2023-03-03 18:00:00|2401.5|2395.5|2402|2396|2403|2397|2401|2395|80
1677866700000|2023-03-03 18:05:00|2402.3|2396.3|2403.6|2397.6|2404.4|2398.4|2400|2394|85
1677867000000|2023-03-03 18:10:00|2403.4|2397.4|2401|2395|2404|2398|2401|2395|53
1677867300000|2023-03-03 18:15:00|2400.8|2394.8|2400.3|2394.3|2401.8|2395.8|2400|2394|45
1677867600000|2023-03-03 18:20:00|2400.5|2394.5|2401|2395|2401.5|2395.5|2400|2394|81
1677867900000|2023-03-03 18:25:00|2401.3|2395.3|2401.3|2395.3|2401.8|2395.8|2400.3|2394.3|27
1677868200000|2023-03-03 18:30:00|2401|2395|2399.5|2393.5|2401|2395|2399.5|2393.5|24
1677868500000|2023-03-03 18:35:00|2399.3|2393.3|2400.8|2394.8|2401|2395|2399.3|2393.3|26
1677868800000|2023-03-03 18:40:00|2400.5|2394.5|2400.3|2394.3|2401|2395|2400|2394|28
1677869100000|2023-03-03 18:45:00|2400|2394|2401|2395|2401|2395|2399.8|2393.8|14
1677869400000|2023-03-03 18:50:00|2401.3|2395.3|2397|2391|2401.3|2395.3|2397|2391|50
1677869700000|2023-03-03 18:55:00|2397.5|2391.5|2403.3|2388.3|2403.8|2391.5|2397.5|2387|9
1678064400000|2023-03-06 01:00:00|2406.4|2400.4|2409.1|2403.1|2410.1|2404.1|2405.1|2399.1|62
1678064700000|2023-03-06 01:05:00|2408.9|2402.9|2410.3|2404.3|2411.8|2405.8|2407.6|2401.6|104
1678065000000|2023-03-06 01:10:00|2410.5|2404.5|2410.5|2404.5|2412|2406|2408.8|2402.8|159
1678065300000|2023-03-06 01:15:00|2410.3|2404.3|2405.3|2399.3|2410.3|2404.3|2404.8|2398.8|199
1678065600000|2023-03-06 01:20:00|2405|2399|2405.8|2399.8|2407.3|2401.3|2405|2399|74
1678065900000|2023-03-06 01:25:00|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2404.5|2398.5|28
1678066200000|2023-03-06 01:30:00|2405.5|2399.5|2404|2398|2407.5|2401.5|2401.5|2395.5|122
1678066500000|2023-03-06 01:35:00|2403.5|2397.5|2402|2396|2405.3|2399.3|2402|2396|60
1678066800000|2023-03-06 01:40:00|2401.8|2395.8|2401.5|2395.5|2402.5|2396.5|2400.8|2394.8|89
1678067100000|2023-03-06 01:45:00|2401.3|2395.3|2401|2395|2402.8|2396.8|2399.8|2393.8|84
1678067400000|2023-03-06 01:50:00|2400.8|2394.8|2398.5|2392.5|2401|2395|2398.5|2392.5|43
1678067700000|2023-03-06 01:55:00|2398.3|2392.3|2399.8|2393.8|2400.5|2394.5|2397.8|2391.8|82
1678068000000|2023-03-06 02:00:00|2399.5|2393.5|2397.8|2391.8|2400.3|2394.3|2397|2391|52
1678068300000|2023-03-06 02:05:00|2398|2392|2397.5|2391.5|2398|2392|2396.8|2390.8|13
1678068600000|2023-03-06 02:10:00|2397.8|2391.8|2394|2388|2398|2392|2393.8|2387.8|37
1678068900000|2023-03-06 02:15:00|2393.8|2387.8|2394.3|2388.3|2394.5|2388.5|2393.5|2387.5|31
1678069200000|2023-03-06 02:20:00|2394|2388|2389.3|2383.3|2394|2388|2389|2383|69
1678069500000|2023-03-06 02:25:00|2389.5|2383.5|2390.8|2384.8|2390.8|2384.8|2388.8|2382.8|35
1678069800000|2023-03-06 02:30:00|2390.5|2384.5|2389|2383|2391.3|2385.3|2389|2383|63
1678070100000|2023-03-06 02:35:00|2389.3|2383.3|2391|2385|2393.3|2387.3|2388.3|2382.3|70
1678070400000|2023-03-06 02:40:00|2391.3|2385.3|2391|2385|2392.8|2386.8|2390.3|2384.3|59
1678070700000|2023-03-06 02:45:00|2391.3|2385.3|2395|2389|2395|2389|2390.8|2384.8|69
1678071000000|2023-03-06 02:50:00|2394.8|2388.8|2393.8|2387.8|2396.5|2390.5|2393.3|2387.3|25
1678071300000|2023-03-06 02:55:00|2394.3|2388.3|2393.8|2387.8|2395.3|2389.3|2393.8|2387.8|12
1678071600000|2023-03-06 03:00:00|2393.5|2387.5|2392.8|2386.8|2393.5|2387.5|2392.8|2386.8|7
1678071900000|2023-03-06 03:05:00|2393|2387|2392|2386|2394.5|2388.5|2392|2386|9
1678072200000|2023-03-06 03:10:00|2391.8|2385.8|2390.5|2384.5|2392|2386|2390.5|2384.5|13
1678072500000|2023-03-06 03:15:00|2390.8|2384.8|2391|2385|2391.5|2385.5|2389.8|2383.8|11
1678072800000|2023-03-06 03:20:00|2390.8|2384.8|2391.5|2385.5|2391.8|2385.8|2390.5|2384.5|7
1678073100000|2023-03-06 03:25:00|2391.3|2385.3|2391.3|2385.3|2391.5|2385.5|2390.3|2384.3|7
1678073400000|2023-03-06 03:30:00|2391.5|2385.5|2394.3|2388.3|2394.5|2388.5|2391.5|2385.5|11
1678073700000|2023-03-06 03:35:00|2393.8|2387.8|2392.8|2386.8|2395.3|2389.3|2392.5|2386.5|8
1678074000000|2023-03-06 03:40:00|2393|2387|2393|2387|2393|2387|2393|2387|1
1678074300000|2023-03-06 03:45:00|2392.8|2386.8|2395.3|2389.3|2396.3|2390.3|2391.8|2385.8|19
1678074600000|2023-03-06 03:50:00|2395|2389|2396.3|2390.3|2397.3|2391.3|2394|2388|16
1678074900000|2023-03-06 03:55:00|2395.4|2389.4|2395.8|2389.8|2395.8|2389.8|2394.5|2388.5|14
1678075200000|2023-03-06 04:00:00|2395.5|2389.5|2395.3|2389.3|2395.8|2389.8|2394.3|2388.3|11
1678075500000|2023-03-06 04:05:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|8
1678075800000|2023-03-06 04:10:00|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|4
1678076100000|2023-03-06 04:15:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|6
1678076400000|2023-03-06 04:20:00|2398|2392|2397.3|2391.3|2399.5|2393.5|2397.3|2391.3|22
1678076700000|2023-03-06 04:25:00|2397|2391|2398.3|2392.3|2398.5|2392.5|2396.8|2390.8|21
1678077000000|2023-03-06 04:30:00|2398.5|2392.5|2397.3|2391.3|2398.5|2392.5|2396.5|2390.5|28
1678077300000|2023-03-06 04:35:00|2397|2391|2394.8|2388.8|2397.8|2391.8|2394.8|2388.8|19
1678077600000|2023-03-06 04:40:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|12
1678077900000|2023-03-06 04:45:00|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2395.5|2389.5|10
1678078200000|2023-03-06 04:50:00|2395.3|2389.3|2395.8|2389.8|2396|2390|2394.5|2388.5|35
1678078500000|2023-03-06 04:55:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|6
1678078800000|2023-03-06 05:00:00|2394.3|2388.3|2394|2388|2395|2389|2393.3|2387.3|37
1678079100000|2023-03-06 05:05:00|2393.5|2387.5|2394.8|2388.8|2394.8|2388.8|2393|2387|18
1678079400000|2023-03-06 05:10:00|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.3|2388.3|16
1678079700000|2023-03-06 05:15:00|2395|2389|2395|2389|2396|2390|2394.8|2388.8|24
1678080000000|2023-03-06 05:20:00|2395.3|2389.3|2394|2388|2395.3|2389.3|2394|2388|14
1678080300000|2023-03-06 05:25:00|2393.8|2387.8|2392.5|2386.5|2394|2388|2391.5|2385.5|23
1678080600000|2023-03-06 05:30:00|2392.8|2386.8|2392|2386|2393.8|2387.8|2391.3|2385.3|34
1678080900000|2023-03-06 05:35:00|2392.3|2386.3|2392.3|2386.3|2394.5|2388.5|2391.5|2385.5|38
1678081200000|2023-03-06 05:40:00|2392.5|2386.5|2393|2387|2394|2388|2392|2386|30
1678081500000|2023-03-06 05:45:00|2393.3|2387.3|2393|2387|2393.5|2387.5|2392.8|2386.8|46
1678081800000|2023-03-06 05:50:00|2393.3|2387.3|2392.3|2386.3|2393.5|2387.5|2392|2386|11
1678082100000|2023-03-06 05:55:00|2392|2386|2390.5|2384.5|2392.3|2386.3|2390|2384|24
1678082400000|2023-03-06 06:00:00|2390.8|2384.8|2390.3|2384.3|2391.3|2385.3|2389.5|2383.5|22
1678082700000|2023-03-06 06:05:00|2390.5|2384.5|2390.5|2384.5|2391.5|2385.5|2390.3|2384.3|18
1678083000000|2023-03-06 06:10:00|2390.8|2384.8|2394.5|2388.5|2394.8|2388.8|2390.8|2384.8|50
1678083300000|2023-03-06 06:15:00|2394.3|2388.3|2393.5|2387.5|2395|2389|2393.5|2387.5|42
1678083600000|2023-03-06 06:20:00|2392.8|2386.8|2393.3|2387.3|2393.8|2387.8|2391|2385|35
1678083900000|2023-03-06 06:25:00|2393|2387|2392.5|2386.5|2394.3|2388.3|2392|2386|34
1678084200000|2023-03-06 06:30:00|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|19
1678084500000|2023-03-06 06:35:00|2392|2386|2392.3|2386.3|2392.8|2386.8|2391.5|2385.5|15
1678084800000|2023-03-06 06:40:00|2392.5|2386.5|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|21
1678085100000|2023-03-06 06:45:00|2392|2386|2390.3|2384.3|2392|2386|2390.3|2384.3|24
1678085400000|2023-03-06 06:50:00|2390|2384|2390.8|2384.8|2391.8|2385.8|2390|2384|24
1678085700000|2023-03-06 06:55:00|2390.5|2384.5|2391.8|2385.8|2392|2386|2390.5|2384.5|37
1678086000000|2023-03-06 07:00:00|2392|2386|2391|2385|2392|2386|2390.3|2384.3|36
1678086300000|2023-03-06 07:05:00|2390.8|2384.8|2391.5|2385.5|2392.8|2386.8|2390.8|2384.8|31
1678086600000|2023-03-06 07:10:00|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.8|2385.8|18
1678086900000|2023-03-06 07:15:00|2393|2387|2393|2387|2395|2389|2392.8|2386.8|27
1678087200000|2023-03-06 07:20:00|2392.8|2386.8|2394|2388|2395.3|2389.3|2392.3|2386.3|39
1678087500000|2023-03-06 07:25:00|2394.3|2388.3|2397|2391|2397|2391|2393.5|2387.5|61
1678087800000|2023-03-06 07:30:00|2396.8|2390.8|2398.3|2392.3|2400.3|2394.3|2395.8|2389.8|49
1678088100000|2023-03-06 07:35:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2396.8|2390.8|38
1678088400000|2023-03-06 07:40:00|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2397.3|2391.3|20
1678088700000|2023-03-06 07:45:00|2397.8|2391.8|2395.5|2389.5|2398|2392|2395.5|2389.5|41
1678089000000|2023-03-06 07:50:00|2395.3|2389.3|2390.3|2384.3|2395.3|2389.3|2390.3|2384.3|33
1678089300000|2023-03-06 07:55:00|2389.5|2383.5|2389.5|2383.5|2392.3|2386.3|2388.8|2382.8|37
1678089600000|2023-03-06 08:00:00|2389.3|2383.3|2395.8|2389.8|2395.8|2389.8|2389|2383|107
1678089900000|2023-03-06 08:05:00|2396|2390|2390.3|2384.3|2396.8|2390.8|2388.5|2382.5|65
1678090200000|2023-03-06 08:10:00|2390|2384|2386.5|2380.5|2390.3|2384.3|2386.5|2380.5|47
1678090500000|2023-03-06 08:15:00|2386.3|2380.3|2389.8|2383.8|2390.3|2384.3|2386.3|2380.3|50
1678090800000|2023-03-06 08:20:00|2389.5|2383.5|2390|2384|2390.3|2384.3|2388.8|2382.8|38
1678091100000|2023-03-06 08:25:00|2389.8|2383.8|2386.5|2380.5|2389.8|2383.8|2386.5|2380.5|30
1678091400000|2023-03-06 08:30:00|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2383.8|2377.8|56
1678091700000|2023-03-06 08:35:00|2385.8|2379.8|2385.5|2379.5|2386.5|2380.5|2384.3|2378.3|30
1678092000000|2023-03-06 08:40:00|2384.8|2378.8|2385.8|2379.8|2386.8|2380.8|2384.5|2378.5|36
1678092300000|2023-03-06 08:45:00|2385|2379|2387.5|2381.5|2387.5|2381.5|2385|2379|30
1678092600000|2023-03-06 08:50:00|2387.8|2381.8|2389.3|2383.3|2390.3|2384.3|2387|2381|50
1678092900000|2023-03-06 08:55:00|2388.8|2382.8|2385.8|2379.8|2389.3|2383.3|2385.8|2379.8|33
1678093200000|2023-03-06 09:00:00|2385.3|2379.3|2375.8|2369.8|2385.8|2379.8|2374.5|2368.5|108
1678093500000|2023-03-06 09:05:00|2376.5|2370.5|2382.3|2376.3|2382.5|2376.5|2376.3|2370.3|85
1678093800000|2023-03-06 09:10:00|2382|2376|2382.8|2376.8|2384.3|2378.3|2381.8|2375.8|49
1678094100000|2023-03-06 09:15:00|2382.3|2376.3|2385|2379|2388.6|2382.6|2381.8|2375.8|101
1678094400000|2023-03-06 09:20:00|2384.8|2378.8|2385.3|2379.3|2386.3|2380.3|2382.5|2376.5|52
1678094700000|2023-03-06 09:25:00|2385|2379|2380|2374|2385|2379|2378|2372|89
1678095000000|2023-03-06 09:30:00|2379.8|2373.8|2379.5|2373.5|2381.8|2375.8|2377.8|2371.8|71
1678095300000|2023-03-06 09:35:00|2379.8|2373.8|2380.8|2374.8|2382|2376|2378.3|2372.3|58
1678095600000|2023-03-06 09:40:00|2380.5|2374.5|2378.8|2372.8|2380.8|2374.8|2376.8|2370.8|60
1678095900000|2023-03-06 09:45:00|2378.5|2372.5|2377.5|2371.5|2381.8|2375.8|2377.5|2371.5|57
1678096200000|2023-03-06 09:50:00|2377.3|2371.3|2378.8|2372.8|2379.3|2373.3|2376.8|2370.8|30
1678096500000|2023-03-06 09:55:00|2378.5|2372.5|2378.5|2372.5|2379.8|2373.8|2378|2372|37
1678096800000|2023-03-06 10:00:00|2378.8|2372.8|2380.5|2374.5|2381|2375|2375.8|2369.8|78
1678097100000|2023-03-06 10:05:00|2380.3|2374.3|2379.3|2373.3|2381|2375|2378|2372|45
1678097400000|2023-03-06 10:10:00|2379.8|2373.8|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|23
1678097700000|2023-03-06 10:15:00|2381.8|2375.8|2381|2375|2382.8|2376.8|2380.8|2374.8|25
1678098000000|2023-03-06 10:20:00|2381.3|2375.3|2380.5|2374.5|2381.8|2375.8|2380.5|2374.5|14
1678098300000|2023-03-06 10:25:00|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2378.5|2372.5|37
1678098600000|2023-03-06 10:30:00|2379.5|2373.5|2376.5|2370.5|2379.5|2373.5|2375.5|2369.5|50
1678098900000|2023-03-06 10:35:00|2376.8|2370.8|2371.5|2365.5|2377|2371|2370.8|2364.8|80
1678099200000|2023-03-06 10:40:00|2371.8|2365.8|2373.5|2367.5|2373.8|2367.8|2371.8|2365.8|31
1678099500000|2023-03-06 10:45:00|2373.8|2367.8|2375.3|2369.3|2378.3|2372.3|2373.8|2367.8|68
1678099800000|2023-03-06 10:50:00|2375|2369|2374.5|2368.5|2375|2369|2373.3|2367.3|16
1678100100000|2023-03-06 10:55:00|2374|2368|2373.8|2367.8|2374.5|2368.5|2373.3|2367.3|27
1678100400000|2023-03-06 11:00:00|2374|2368|2371.8|2365.8|2374.8|2368.8|2370.5|2364.5|42
1678100700000|2023-03-06 11:05:00|2371.5|2365.5|2368.3|2362.3|2372|2366|2367|2361|49
1678101000000|2023-03-06 11:10:00|2368.5|2362.5|2371|2365|2372.5|2366.5|2368.3|2362.3|56
1678101300000|2023-03-06 11:15:00|2370.8|2364.8|2370.8|2364.8|2372.5|2366.5|2369.8|2363.8|57
1678101600000|2023-03-06 11:20:00|2371|2365|2375.8|2369.8|2375.8|2369.8|2370.5|2364.5|58
1678101900000|2023-03-06 11:25:00|2376|2370|2373.3|2367.3|2377.5|2371.5|2371.8|2365.8|67
1678102200000|2023-03-06 11:30:00|2373.5|2367.5|2374.5|2368.5|2376.8|2370.8|2373.3|2367.3|47
1678102500000|2023-03-06 11:35:00|2374.3|2368.3|2375.3|2369.3|2375.5|2369.5|2373.8|2367.8|40
1678102800000|2023-03-06 11:40:00|2375|2369|2375|2369|2375.8|2369.8|2374|2368|34
1678103100000|2023-03-06 11:45:00|2375.3|2369.3|2372.3|2366.3|2375.3|2369.3|2372|2366|30
1678103400000|2023-03-06 11:50:00|2372.8|2366.8|2373.3|2367.3|2374|2368|2372.3|2366.3|26
1678103700000|2023-03-06 11:55:00|2373|2367|2374|2368|2376.8|2370.8|2372|2366|66
1678104000000|2023-03-06 12:00:00|2373.8|2367.8|2377.5|2371.5|2377.5|2371.5|2372.8|2366.8|46
1678104300000|2023-03-06 12:05:00|2377.3|2371.3|2374.8|2368.8|2378.8|2372.8|2374.5|2368.5|45
1678104600000|2023-03-06 12:10:00|2375|2369|2377.3|2371.3|2377.8|2371.8|2374.8|2368.8|33
1678104900000|2023-03-06 12:15:00|2377.5|2371.5|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|47
1678105200000|2023-03-06 12:20:00|2375.8|2369.8|2377.8|2371.8|2377.8|2371.8|2375.3|2369.3|24
1678105500000|2023-03-06 12:25:00|2378|2372|2377.3|2371.3|2379.3|2373.3|2376.5|2370.5|45
1678105800000|2023-03-06 12:30:00|2377.5|2371.5|2374.5|2368.5|2378.5|2372.5|2373.8|2367.8|75
1678106100000|2023-03-06 12:35:00|2374.3|2368.3|2369.8|2363.8|2374.8|2368.8|2369|2363|66
1678106400000|2023-03-06 12:40:00|2369.3|2363.3|2367.8|2361.8|2370.3|2364.3|2367|2361|43
1678106700000|2023-03-06 12:45:00|2367.3|2361.3|2365.8|2359.8|2368.3|2362.3|2364.3|2358.3|76
1678107000000|2023-03-06 12:50:00|2365.5|2359.5|2364.5|2358.5|2366|2360|2359.8|2353.8|88
1678107300000|2023-03-06 12:55:00|2364|2358|2370.3|2364.3|2370.5|2364.5|2364|2358|110
1678107600000|2023-03-06 13:00:00|2368.8|2362.8|2373.8|2367.8|2374.5|2368.5|2368|2362|212
1678107900000|2023-03-06 13:05:00|2374|2368|2374.5|2368.5|2376.3|2370.3|2373|2367|88
1678108200000|2023-03-06 13:10:00|2374|2368|2374.3|2368.3|2375|2369|2373.8|2367.8|99
1678108500000|2023-03-06 13:15:00|2374.8|2368.8|2378.3|2372.3|2381.5|2375.5|2374.3|2368.3|89
1678108800000|2023-03-06 13:20:00|2378.5|2372.5|2379.3|2373.3|2381|2375|2376.6|2370.6|91
1678109100000|2023-03-06 13:25:00|2379.5|2373.5|2380.8|2374.8|2382.5|2376.5|2377.5|2371.5|89
1678109400000|2023-03-06 13:30:00|2381|2375|2382.3|2376.3|2384.5|2378.5|2380.3|2374.3|56
1678109700000|2023-03-06 13:35:00|2381.8|2375.8|2383.8|2377.8|2384.5|2378.5|2379.8|2373.8|46
1678110000000|2023-03-06 13:40:00|2383.5|2377.5|2379.5|2373.5|2384.8|2378.8|2378.8|2372.8|79
1678110300000|2023-03-06 13:45:00|2379.8|2373.8|2380.8|2374.8|2381.3|2375.3|2378.8|2372.8|60
1678110600000|2023-03-06 13:50:00|2381|2375|2381.8|2375.8|2382.5|2376.5|2380.3|2374.3|34
1678110900000|2023-03-06 13:55:00|2382|2376|2384.5|2378.5|2384.5|2378.5|2382|2376|33
1678111200000|2023-03-06 14:00:00|2384.3|2378.3|2377|2371|2384.3|2378.3|2375.8|2369.8|81
1678111500000|2023-03-06 14:05:00|2376.8|2370.8|2381.3|2375.3|2382.3|2376.3|2376.8|2370.8|61
1678111800000|2023-03-06 14:10:00|2381.5|2375.5|2381.3|2375.3|2384|2378|2380.8|2374.8|65
1678112100000|2023-03-06 14:15:00|2381.5|2375.5|2381.5|2375.5|2383.5|2377.5|2379.5|2373.5|64
1678112400000|2023-03-06 14:20:00|2381.3|2375.3|2382.3|2376.3|2385|2379|2380.3|2374.3|88
1678112700000|2023-03-06 14:25:00|2382|2376|2380.3|2374.3|2383.3|2377.3|2379.5|2373.5|50
1678113000000|2023-03-06 14:30:00|2380.5|2374.5|2383|2377|2385|2379|2378.8|2372.8|105
1678113300000|2023-03-06 14:35:00|2382.8|2376.8|2382.8|2376.8|2386.3|2380.3|2381.8|2375.8|79
1678113600000|2023-03-06 14:40:00|2382.5|2376.5|2383.5|2377.5|2385.8|2379.8|2380.8|2374.8|46
1678113900000|2023-03-06 14:45:00|2383.3|2377.3|2385.5|2379.5|2386.8|2380.8|2383.3|2377.3|92
1678114200000|2023-03-06 14:50:00|2385.3|2379.3|2388.5|2382.5|2392.8|2386.8|2384|2378|84
1678114500000|2023-03-06 14:55:00|2388.3|2382.3|2387.3|2381.3|2389.8|2383.8|2386|2380|69
1678114800000|2023-03-06 15:00:00|2387|2381|2388.5|2382.5|2391|2385|2385.8|2379.8|130
1678115100000|2023-03-06 15:05:00|2388.3|2382.3|2389.8|2383.8|2390.8|2384.8|2386|2380|72
1678115400000|2023-03-06 15:10:00|2390.3|2384.3|2389.8|2383.8|2392.3|2386.3|2388.5|2382.5|83
1678115700000|2023-03-06 15:15:00|2390|2384|2391.3|2385.3|2393|2387|2389.3|2383.3|91
1678116000000|2023-03-06 15:20:00|2391.5|2385.5|2390|2384|2392|2386|2388|2382|66
1678116300000|2023-03-06 15:25:00|2390.3|2384.3|2387.3|2381.3|2390.8|2384.8|2385|2379|119
1678116600000|2023-03-06 15:30:00|2387|2381|2391.5|2385.5|2391.8|2385.8|2386.5|2380.5|75
1678116900000|2023-03-06 15:35:00|2391.8|2385.8|2391.5|2385.5|2392.3|2386.3|2388.5|2382.5|58
1678117200000|2023-03-06 15:40:00|2391.3|2385.3|2392|2386|2394.5|2388.5|2390.3|2384.3|56
1678117500000|2023-03-06 15:45:00|2392.3|2386.3|2388.8|2382.8|2393|2387|2387.8|2381.8|72
1678117800000|2023-03-06 15:50:00|2388.5|2382.5|2386.5|2380.5|2388.8|2382.8|2386|2380|132
1678118100000|2023-03-06 15:55:00|2386.8|2380.8|2388.8|2382.8|2390.5|2384.5|2385.8|2379.8|94
1678118400000|2023-03-06 16:00:00|2388.5|2382.5|2389.3|2383.3|2390|2384|2387.8|2381.8|61
1678118700000|2023-03-06 16:05:00|2389.5|2383.5|2386|2380|2389.5|2383.5|2385.8|2379.8|52
1678119000000|2023-03-06 16:10:00|2385.8|2379.8|2394|2388|2394.3|2388.3|2385.8|2379.8|101
1678119300000|2023-03-06 16:15:00|2393.8|2387.8|2389.3|2383.3|2394.3|2388.3|2388.8|2382.8|86
1678119600000|2023-03-06 16:20:00|2389|2383|2383.8|2377.8|2389.8|2383.8|2382.8|2376.8|67
1678119900000|2023-03-06 16:25:00|2384.3|2378.3|2385|2379|2385.5|2379.5|2383.5|2377.5|33
1678120200000|2023-03-06 16:30:00|2385.3|2379.3|2386.8|2380.8|2388.5|2382.5|2383.3|2377.3|116
1678120500000|2023-03-06 16:35:00|2386.3|2380.3|2384.8|2378.8|2387.5|2381.5|2384.3|2378.3|49
1678120800000|2023-03-06 16:40:00|2385|2379|2383.8|2377.8|2386.5|2380.5|2383.8|2377.8|45
1678121100000|2023-03-06 16:45:00|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2382.3|2376.3|84
1678121400000|2023-03-06 16:50:00|2384|2378|2387.8|2381.8|2387.8|2381.8|2384|2378|23
1678121700000|2023-03-06 16:55:00|2388.3|2382.3|2389.3|2383.3|2389.5|2383.5|2388.3|2382.3|33
1678122000000|2023-03-06 17:00:00|2389|2383|2389|2383|2389.3|2383.3|2388.5|2382.5|33
1678122300000|2023-03-06 17:05:00|2388.8|2382.8|2391.5|2385.5|2391.5|2385.5|2388.8|2382.8|38
1678122600000|2023-03-06 17:10:00|2391.3|2385.3|2391|2385|2391.5|2385.5|2390.8|2384.8|20
1678122900000|2023-03-06 17:15:00|2391.3|2385.3|2394.3|2388.3|2394.5|2388.5|2391|2385|46
1678123200000|2023-03-06 17:20:00|2394|2388|2390.3|2384.3|2394|2388|2390.3|2384.3|35
1678123500000|2023-03-06 17:25:00|2389.8|2383.8|2390.3|2384.3|2392.8|2386.8|2389.8|2383.8|53
1678123800000|2023-03-06 17:30:00|2390|2384|2391.5|2385.5|2392|2386|2388|2382|81
1678124100000|2023-03-06 17:35:00|2391.3|2385.3|2389.8|2383.8|2391.3|2385.3|2387.5|2381.5|72
1678124400000|2023-03-06 17:40:00|2390|2384|2389.3|2383.3|2392.3|2386.3|2388.5|2382.5|51
1678124700000|2023-03-06 17:45:00|2389.5|2383.5|2387.5|2381.5|2389.5|2383.5|2387.5|2381.5|39
1678125000000|2023-03-06 17:50:00|2387.8|2381.8|2389.8|2383.8|2390.3|2384.3|2387.5|2381.5|28
1678125300000|2023-03-06 17:55:00|2390|2384|2395|2389|2395.8|2389.8|2389.8|2383.8|97
1678125600000|2023-03-06 18:00:00|2394.8|2388.8|2393.8|2387.8|2395.5|2389.5|2392.8|2386.8|71
1678125900000|2023-03-06 18:05:00|2394|2388|2390.8|2384.8|2394|2388|2390.5|2384.5|39
1678126200000|2023-03-06 18:10:00|2391|2385|2390.3|2384.3|2391|2385|2389.8|2383.8|12
1678126500000|2023-03-06 18:15:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|21
1678126800000|2023-03-06 18:20:00|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389|2383|30
1678127100000|2023-03-06 18:25:00|2389.5|2383.5|2390|2384|2390.8|2384.8|2389|2383|53
1678127400000|2023-03-06 18:30:00|2389.8|2383.8|2389.5|2383.5|2390|2384|2389|2383|48
1678127700000|2023-03-06 18:35:00|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.5|2382.5|27
1678128000000|2023-03-06 18:40:00|2389|2383|2388.8|2382.8|2389|2383|2388.5|2382.5|23
1678128300000|2023-03-06 18:45:00|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|14
1678128600000|2023-03-06 18:50:00|2389.3|2383.3|2390.8|2384.8|2390.8|2384.8|2389.3|2383.3|22
1678128900000|2023-03-06 18:55:00|2391|2385|2396|2381|2396|2385.3|2391|2379.3|15
1678150800000|2023-03-07 01:00:00|2384.5|2378.5|2386.1|2380.1|2387.4|2381.4|2383.6|2377.6|50
1678151100000|2023-03-07 01:05:00|2386.4|2380.4|2390.3|2384.3|2390.8|2384.8|2386.1|2380.1|166
1678151400000|2023-03-07 01:10:00|2390|2384|2388.5|2382.5|2390.3|2384.3|2387.8|2381.8|50
1678151700000|2023-03-07 01:15:00|2388.3|2382.3|2384.8|2378.8|2389|2383|2383.5|2377.5|100
1678152000000|2023-03-07 01:20:00|2383.8|2377.8|2386|2380|2386|2380|2383.3|2377.3|32
1678152300000|2023-03-07 01:25:00|2385.8|2379.8|2384.5|2378.5|2386.3|2380.3|2384.5|2378.5|84
1678152600000|2023-03-07 01:30:00|2384.3|2378.3|2387|2381|2387|2381|2383.8|2377.8|73
1678152900000|2023-03-07 01:35:00|2386.8|2380.8|2388|2382|2388.8|2382.8|2386.5|2380.5|56
1678153200000|2023-03-07 01:40:00|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2387.3|2381.3|106
1678153500000|2023-03-07 01:45:00|2388.8|2382.8|2386.8|2380.8|2388.8|2382.8|2386.8|2380.8|32
1678153800000|2023-03-07 01:50:00|2387|2381|2388|2382|2388.5|2382.5|2386.3|2380.3|60
1678154100000|2023-03-07 01:55:00|2388.3|2382.3|2388|2382|2388.5|2382.5|2387.3|2381.3|98
1678154400000|2023-03-07 02:00:00|2388.3|2382.3|2389|2383|2389.3|2383.3|2386|2380|105
1678154700000|2023-03-07 02:05:00|2388.8|2382.8|2391.8|2385.8|2392.5|2386.5|2388.3|2382.3|157
1678155000000|2023-03-07 02:10:00|2391.5|2385.5|2391|2385|2391.8|2385.8|2390.8|2384.8|94
1678155300000|2023-03-07 02:15:00|2390.8|2384.8|2391.3|2385.3|2392|2386|2390.8|2384.8|84
1678155600000|2023-03-07 02:20:00|2391|2385|2391.5|2385.5|2392.3|2386.3|2390|2384|71
1678155900000|2023-03-07 02:25:00|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.3|2384.3|52
1678156200000|2023-03-07 02:30:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2388.8|2382.8|35
1678156500000|2023-03-07 02:35:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388.5|2382.5|30
1678156800000|2023-03-07 02:40:00|2389.3|2383.3|2388.5|2382.5|2389.5|2383.5|2388.5|2382.5|16
1678157100000|2023-03-07 02:45:00|2388.3|2382.3|2392|2386|2392.3|2386.3|2388.3|2382.3|31
1678157400000|2023-03-07 02:50:00|2392.3|2386.3|2393|2387|2394.5|2388.5|2392.3|2386.3|21
1678157700000|2023-03-07 02:55:00|2392.8|2386.8|2390.5|2384.5|2392.8|2386.8|2390|2384|28
1678158000000|2023-03-07 03:00:00|2390.3|2384.3|2387.5|2381.5|2390.5|2384.5|2386.8|2380.8|39
1678158300000|2023-03-07 03:05:00|2387.3|2381.3|2386.5|2380.5|2387.5|2381.5|2386.5|2380.5|13
1678158600000|2023-03-07 03:10:00|2386.8|2380.8|2387|2381|2387.3|2381.3|2385.5|2379.5|22
1678158900000|2023-03-07 03:15:00|2387.3|2381.3|2389.3|2383.3|2390.3|2384.3|2387.3|2381.3|26
1678159200000|2023-03-07 03:20:00|2389|2383|2389|2383|2389.8|2383.8|2388.5|2382.5|11
1678159500000|2023-03-07 03:25:00|2388.8|2382.8|2388.8|2382.8|2390|2384|2388.5|2382.5|31
1678159800000|2023-03-07 03:30:00|2388.5|2382.5|2387.5|2381.5|2388.8|2382.8|2385.5|2379.5|101
1678160100000|2023-03-07 03:35:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2386.5|2380.5|42
1678160400000|2023-03-07 03:40:00|2386.5|2380.5|2385.8|2379.8|2386.8|2380.8|2385.5|2379.5|21
1678160700000|2023-03-07 03:45:00|2385.5|2379.5|2384.5|2378.5|2385.8|2379.8|2384.5|2378.5|29
1678161000000|2023-03-07 03:50:00|2384.8|2378.8|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|22
1678161300000|2023-03-07 03:55:00|2385.3|2379.3|2388.3|2382.3|2388.3|2382.3|2385.3|2379.3|23
1678161600000|2023-03-07 04:00:00|2387.8|2381.8|2388|2382|2388.5|2382.5|2387.5|2381.5|30
1678161900000|2023-03-07 04:05:00|2388.3|2382.3|2386.8|2380.8|2388.3|2382.3|2386.5|2380.5|21
1678162200000|2023-03-07 04:10:00|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|8
1678162500000|2023-03-07 04:15:00|2387|2381|2386|2380|2387.3|2381.3|2385.8|2379.8|10
1678162800000|2023-03-07 04:20:00|2385.8|2379.8|2386.3|2380.3|2386.5|2380.5|2385.3|2379.3|13
1678163100000|2023-03-07 04:25:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385.3|2379.3|14
1678163400000|2023-03-07 04:30:00|2385.5|2379.5|2385|2379|2385.5|2379.5|2384.8|2378.8|7
1678163700000|2023-03-07 04:35:00|2385.3|2379.3|2387|2381|2387.3|2381.3|2385.3|2379.3|10
1678164000000|2023-03-07 04:40:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|6
1678164300000|2023-03-07 04:45:00|2387|2381|2386.5|2380.5|2387.3|2381.3|2386.3|2380.3|15
1678164600000|2023-03-07 04:50:00|2386.3|2380.3|2385.8|2379.8|2386.5|2380.5|2385.5|2379.5|6
1678164900000|2023-03-07 04:55:00|2385.5|2379.5|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|9
1678165200000|2023-03-07 05:00:00|2385.8|2379.8|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|6
1678165500000|2023-03-07 05:05:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386|2380|14
1678165800000|2023-03-07 05:10:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|7
1678166100000|2023-03-07 05:15:00|2386.5|2380.5|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|9
1678166400000|2023-03-07 05:20:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|14
1678166700000|2023-03-07 05:25:00|2386.8|2380.8|2386.8|2380.8|2388|2382|2386.5|2380.5|20
1678167000000|2023-03-07 05:30:00|2386.5|2380.5|2388.8|2382.8|2388.8|2382.8|2386.3|2380.3|42
1678167300000|2023-03-07 05:35:00|2389.5|2383.5|2387.3|2381.3|2389.5|2383.5|2387|2381|28
1678167600000|2023-03-07 05:40:00|2387.5|2381.5|2390|2384|2390|2384|2387.3|2381.3|30
1678167900000|2023-03-07 05:45:00|2389.8|2383.8|2388.3|2382.3|2390.8|2384.8|2388|2382|56
1678168200000|2023-03-07 05:50:00|2388.5|2382.5|2386.3|2380.3|2388.5|2382.5|2386.3|2380.3|29
1678168500000|2023-03-07 05:55:00|2386|2380|2385.5|2379.5|2386|2380|2385|2379|24
1678168800000|2023-03-07 06:00:00|2385.8|2379.8|2384.5|2378.5|2387.3|2381.3|2384.5|2378.5|27
1678169100000|2023-03-07 06:05:00|2384|2378|2383.8|2377.8|2384.3|2378.3|2383.3|2377.3|21
1678169400000|2023-03-07 06:10:00|2384|2378|2383.3|2377.3|2384|2378|2382.5|2376.5|19
1678169700000|2023-03-07 06:15:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2381|2375|33
1678170000000|2023-03-07 06:20:00|2382.8|2376.8|2384.3|2378.3|2384.8|2378.8|2382.8|2376.8|7
1678170300000|2023-03-07 06:25:00|2384|2378|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|37
1678170600000|2023-03-07 06:30:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2383.8|2377.8|19
1678170900000|2023-03-07 06:35:00|2384|2378|2384.3|2378.3|2385.5|2379.5|2384|2378|53
1678171200000|2023-03-07 06:40:00|2384|2378|2384.3|2378.3|2385|2379|2383|2377|33
1678171500000|2023-03-07 06:45:00|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2383|2377|25
1678171800000|2023-03-07 06:50:00|2384|2378|2381.5|2375.5|2384.3|2378.3|2381|2375|28
1678172100000|2023-03-07 06:55:00|2381.3|2375.3|2380.5|2374.5|2381.5|2375.5|2380.3|2374.3|19
1678172400000|2023-03-07 07:00:00|2380.3|2374.3|2380.3|2374.3|2380.8|2374.8|2379.5|2373.5|40
1678172700000|2023-03-07 07:05:00|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2379.8|2373.8|42
1678173000000|2023-03-07 07:10:00|2380.8|2374.8|2381.8|2375.8|2382.3|2376.3|2380|2374|30
1678173300000|2023-03-07 07:15:00|2381.5|2375.5|2381|2375|2382.5|2376.5|2381|2375|37
1678173600000|2023-03-07 07:20:00|2380.8|2374.8|2378|2372|2380.8|2374.8|2377.8|2371.8|64
1678173900000|2023-03-07 07:25:00|2378.5|2372.5|2377.8|2371.8|2379|2373|2377.3|2371.3|40
1678174200000|2023-03-07 07:30:00|2377.5|2371.5|2379.5|2373.5|2380|2374|2377.3|2371.3|17
1678174500000|2023-03-07 07:35:00|2379.8|2373.8|2380|2374|2380.5|2374.5|2378.5|2372.5|47
1678174800000|2023-03-07 07:40:00|2380.3|2374.3|2379.3|2373.3|2380.8|2374.8|2377.8|2371.8|35
1678175100000|2023-03-07 07:45:00|2379.5|2373.5|2376.5|2370.5|2379.5|2373.5|2375.3|2369.3|38
1678175400000|2023-03-07 07:50:00|2377|2371|2375.5|2369.5|2378.5|2372.5|2375.5|2369.5|36
1678175700000|2023-03-07 07:55:00|2375.8|2369.8|2370.5|2364.5|2376.3|2370.3|2369.5|2363.5|57
1678176000000|2023-03-07 08:00:00|2369|2363|2370.5|2364.5|2373.4|2367.4|2368.9|2362.9|118
1678176300000|2023-03-07 08:05:00|2370.3|2364.3|2369|2363|2370.3|2364.3|2367.5|2361.5|67
1678176600000|2023-03-07 08:10:00|2368.8|2362.8|2366.5|2360.5|2368.8|2362.8|2365|2359|49
1678176900000|2023-03-07 08:15:00|2366.8|2360.8|2366.5|2360.5|2367.5|2361.5|2366.3|2360.3|37
1678177200000|2023-03-07 08:20:00|2366.3|2360.3|2369.3|2363.3|2369.8|2363.8|2366.3|2360.3|63
1678177500000|2023-03-07 08:25:00|2369.5|2363.5|2371.3|2365.3|2371.5|2365.5|2368.8|2362.8|42
1678177800000|2023-03-07 08:30:00|2371.5|2365.5|2372.8|2366.8|2373.8|2367.8|2370.5|2364.5|54
1678178100000|2023-03-07 08:35:00|2373|2367|2373.3|2367.3|2373.8|2367.8|2371.5|2365.5|66
1678178400000|2023-03-07 08:40:00|2373|2367|2373.8|2367.8|2374.8|2368.8|2372.5|2366.5|55
1678178700000|2023-03-07 08:45:00|2373.5|2367.5|2374.8|2368.8|2375.3|2369.3|2373.3|2367.3|62
1678179000000|2023-03-07 08:50:00|2375|2369|2374|2368|2375|2369|2373|2367|59
1678179300000|2023-03-07 08:55:00|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2373.5|2367.5|35
1678179600000|2023-03-07 09:00:00|2374|2368|2366.3|2360.3|2374|2368|2366.3|2360.3|66
1678179900000|2023-03-07 09:05:00|2366.5|2360.5|2365.8|2359.8|2367.8|2361.8|2364.5|2358.5|53
1678180200000|2023-03-07 09:10:00|2365.5|2359.5|2362.3|2356.3|2366|2360|2361.3|2355.3|45
1678180500000|2023-03-07 09:15:00|2362.5|2356.5|2364.8|2358.8|2365|2359|2361.5|2355.5|45
1678180800000|2023-03-07 09:20:00|2365|2359|2366|2360|2366.8|2360.8|2364.8|2358.8|60
1678181100000|2023-03-07 09:25:00|2365.8|2359.8|2367.8|2361.8|2367.8|2361.8|2364.8|2358.8|40
1678181400000|2023-03-07 09:30:00|2368|2362|2364.8|2358.8|2368.3|2362.3|2364.8|2358.8|36
1678181700000|2023-03-07 09:35:00|2365|2359|2366.3|2360.3|2368|2362|2364.8|2358.8|43
1678182000000|2023-03-07 09:40:00|2366|2360|2359.5|2353.5|2366.3|2360.3|2359.5|2353.5|41
1678182300000|2023-03-07 09:45:00|2359.3|2353.3|2357.8|2351.8|2362|2356|2357|2351|55
1678182600000|2023-03-07 09:50:00|2358|2352|2357.3|2351.3|2360.5|2354.5|2357|2351|47
1678182900000|2023-03-07 09:55:00|2357.5|2351.5|2359.3|2353.3|2360.3|2354.3|2357|2351|53
1678183200000|2023-03-07 10:00:00|2359.5|2353.5|2360|2354|2362|2356|2359.3|2353.3|52
1678183500000|2023-03-07 10:05:00|2360.3|2354.3|2363.3|2357.3|2364.8|2358.8|2360.3|2354.3|51
1678183800000|2023-03-07 10:10:00|2363|2357|2362|2356|2364.3|2358.3|2361.3|2355.3|21
1678184100000|2023-03-07 10:15:00|2362.3|2356.3|2362.3|2356.3|2366|2360|2362.3|2356.3|30
1678184400000|2023-03-07 10:20:00|2362|2356|2365|2359|2365.3|2359.3|2362|2356|31
1678184700000|2023-03-07 10:25:00|2365.3|2359.3|2365.8|2359.8|2367.5|2361.5|2364|2358|51
1678185000000|2023-03-07 10:30:00|2366|2360|2365|2359|2368|2362|2363.5|2357.5|48
1678185300000|2023-03-07 10:35:00|2364.8|2358.8|2367.5|2361.5|2369|2363|2363.8|2357.8|46
1678185600000|2023-03-07 10:40:00|2367.3|2361.3|2361.8|2355.8|2368.3|2362.3|2361.3|2355.3|40
1678185900000|2023-03-07 10:45:00|2361.5|2355.5|2361.3|2355.3|2362.5|2356.5|2360.8|2354.8|31
1678186200000|2023-03-07 10:50:00|2361|2355|2362.5|2356.5|2363.8|2357.8|2360.8|2354.8|40
1678186500000|2023-03-07 10:55:00|2362.3|2356.3|2365.5|2359.5|2367.8|2361.8|2362.3|2356.3|60
1678186800000|2023-03-07 11:00:00|2365.3|2359.3|2365.8|2359.8|2367.8|2361.8|2364.3|2358.3|36
1678187100000|2023-03-07 11:05:00|2365.5|2359.5|2366.8|2360.8|2367|2361|2364.5|2358.5|42
1678187400000|2023-03-07 11:10:00|2366.5|2360.5|2366.3|2360.3|2367.3|2361.3|2365.5|2359.5|38
1678187700000|2023-03-07 11:15:00|2366.5|2360.5|2365|2359|2367.5|2361.5|2363.8|2357.8|23
1678188000000|2023-03-07 11:20:00|2365.3|2359.3|2363.8|2357.8|2366.5|2360.5|2363.5|2357.5|53
1678188300000|2023-03-07 11:25:00|2364|2358|2361.8|2355.8|2366|2360|2361.3|2355.3|75
1678188600000|2023-03-07 11:30:00|2361.5|2355.5|2362|2356|2362.3|2356.3|2360.8|2354.8|42
1678188900000|2023-03-07 11:35:00|2361.8|2355.8|2362.8|2356.8|2363.3|2357.3|2360.8|2354.8|30
1678189200000|2023-03-07 11:40:00|2363|2357|2361.5|2355.5|2363|2357|2361|2355|18
1678189500000|2023-03-07 11:45:00|2361.3|2355.3|2361.5|2355.5|2363.3|2357.3|2361|2355|36
1678189800000|2023-03-07 11:50:00|2361.3|2355.3|2361.8|2355.8|2362|2356|2360.8|2354.8|21
1678190100000|2023-03-07 11:55:00|2361.5|2355.5|2360.8|2354.8|2362.8|2356.8|2359.8|2353.8|42
1678190400000|2023-03-07 12:00:00|2361|2355|2361.5|2355.5|2363.5|2357.5|2360.8|2354.8|34
1678190700000|2023-03-07 12:05:00|2361.3|2355.3|2360.3|2354.3|2361.8|2355.8|2358.5|2352.5|50
1678191000000|2023-03-07 12:10:00|2360|2354|2360.8|2354.8|2360.8|2354.8|2359.3|2353.3|38
1678191300000|2023-03-07 12:15:00|2361|2355|2362.5|2356.5|2362.5|2356.5|2360.3|2354.3|38
1678191600000|2023-03-07 12:20:00|2362.8|2356.8|2363.3|2357.3|2364|2358|2362.3|2356.3|29
1678191900000|2023-03-07 12:25:00|2363|2357|2363.5|2357.5|2364|2358|2362.8|2356.8|31
1678192200000|2023-03-07 12:30:00|2363.8|2357.8|2358.3|2352.3|2364.3|2358.3|2357.3|2351.3|84
1678192500000|2023-03-07 12:35:00|2358|2352|2354.5|2348.5|2358.5|2352.5|2354.5|2348.5|93
1678192800000|2023-03-07 12:40:00|2354.3|2348.3|2355.8|2349.8|2357.3|2351.3|2354.3|2348.3|73
1678193100000|2023-03-07 12:45:00|2355.3|2349.3|2356.3|2350.3|2357.3|2351.3|2354.8|2348.8|45
1678193400000|2023-03-07 12:50:00|2355.8|2349.8|2359|2353|2359.3|2353.3|2355|2349|55
1678193700000|2023-03-07 12:55:00|2359.3|2353.3|2365|2359|2365|2359|2358.8|2352.8|121
1678194000000|2023-03-07 13:00:00|2364.8|2358.8|2366|2360|2366.4|2360.4|2363.1|2357.1|240
1678194300000|2023-03-07 13:05:00|2366.3|2360.3|2362.3|2356.3|2367.5|2361.5|2362|2356|99
1678194600000|2023-03-07 13:10:00|2362|2356|2358.5|2352.5|2362|2356|2356.8|2350.8|96
1678194900000|2023-03-07 13:15:00|2359|2353|2361.3|2355.3|2361.8|2355.8|2358.5|2352.5|66
1678195200000|2023-03-07 13:20:00|2361|2355|2362.8|2356.8|2363.8|2357.8|2358.8|2352.8|120
1678195500000|2023-03-07 13:25:00|2363|2357|2362.8|2356.8|2365|2359|2360.4|2354.4|114
1678195800000|2023-03-07 13:30:00|2362.5|2356.5|2360.5|2354.5|2363.3|2357.3|2358.5|2352.5|124
1678196100000|2023-03-07 13:35:00|2360.3|2354.3|2358.8|2352.8|2361|2355|2358.8|2352.8|73
1678196400000|2023-03-07 13:40:00|2358.5|2352.5|2359.3|2353.3|2359.5|2353.5|2356.3|2350.3|59
1678196700000|2023-03-07 13:45:00|2359|2353|2359|2353|2359.3|2353.3|2356.8|2350.8|60
1678197000000|2023-03-07 13:50:00|2359.3|2353.3|2359|2353|2361|2355|2356.8|2350.8|47
1678197300000|2023-03-07 13:55:00|2359.3|2353.3|2362.8|2356.8|2364.3|2358.3|2359.3|2353.3|67
1678197600000|2023-03-07 14:00:00|2363|2357|2362|2356|2364.3|2358.3|2359|2353|110
1678197900000|2023-03-07 14:05:00|2362.3|2356.3|2363|2357|2364.3|2358.3|2361|2355|95
1678198200000|2023-03-07 14:10:00|2363.3|2357.3|2363|2357|2365|2359|2362.3|2356.3|73
1678198500000|2023-03-07 14:15:00|2363.3|2357.3|2364.3|2358.3|2366|2360|2362.5|2356.5|81
1678198800000|2023-03-07 14:20:00|2364.5|2358.5|2367.3|2361.3|2368.8|2362.8|2363.5|2357.5|79
1678199100000|2023-03-07 14:25:00|2367|2361|2363.8|2357.8|2368.8|2362.8|2363.3|2357.3|93
1678199400000|2023-03-07 14:30:00|2363.3|2357.3|2364.8|2358.8|2365.3|2359.3|2362.8|2356.8|116
1678199700000|2023-03-07 14:35:00|2364.3|2358.3|2366|2360|2367.5|2361.5|2361.3|2355.3|114
1678200000000|2023-03-07 14:40:00|2365.8|2359.8|2361.3|2355.3|2366.3|2360.3|2360.3|2354.3|113
1678200300000|2023-03-07 14:45:00|2361.5|2355.5|2362.5|2356.5|2363.8|2357.8|2360|2354|131
1678200600000|2023-03-07 14:50:00|2362.3|2356.3|2361.3|2355.3|2364.5|2358.5|2360.5|2354.5|87
1678200900000|2023-03-07 14:55:00|2361.5|2355.5|2364|2358|2365.5|2359.5|2361.5|2355.5|103
1678201200000|2023-03-07 15:00:00|2363.8|2357.8|2353.3|2347.3|2363.8|2357.8|2353.3|2347.3|174
1678201500000|2023-03-07 15:05:00|2352.5|2346.5|2348.3|2342.3|2352.5|2346.5|2347|2341|207
1678201800000|2023-03-07 15:10:00|2348|2342|2353.3|2347.3|2354.6|2348.6|2346.8|2340.8|205
1678202100000|2023-03-07 15:15:00|2353|2347|2351.3|2345.3|2355.8|2349.8|2349.4|2343.4|199
1678202400000|2023-03-07 15:20:00|2351.1|2345.1|2362|2356|2363.5|2357.5|2351.1|2345.1|171
1678202700000|2023-03-07 15:25:00|2361.8|2355.8|2361.8|2355.8|2363.8|2357.8|2359.8|2353.8|190
1678203000000|2023-03-07 15:30:00|2361.5|2355.5|2363.3|2357.3|2365.8|2359.8|2360.8|2354.8|188
1678203300000|2023-03-07 15:35:00|2362.5|2356.5|2360.3|2354.3|2364.3|2358.3|2359.8|2353.8|97
1678203600000|2023-03-07 15:40:00|2359.8|2353.8|2356.5|2350.5|2360|2354|2356|2350|119
1678203900000|2023-03-07 15:45:00|2356.3|2350.3|2357.5|2351.5|2360|2354|2355.3|2349.3|182
1678204200000|2023-03-07 15:50:00|2357.3|2351.3|2354.3|2348.3|2357.8|2351.8|2351.3|2345.3|144
1678204500000|2023-03-07 15:55:00|2354.5|2348.5|2348.3|2342.3|2355|2349|2347.3|2341.3|141
1678204800000|2023-03-07 16:00:00|2348.8|2342.8|2351.5|2345.5|2355.8|2349.8|2348.5|2342.5|103
1678205100000|2023-03-07 16:05:00|2351.8|2345.8|2354.5|2348.5|2354.8|2348.8|2350.5|2344.5|119
1678205400000|2023-03-07 16:10:00|2354.8|2348.8|2351.8|2345.8|2356.8|2350.8|2351.3|2345.3|138
1678205700000|2023-03-07 16:15:00|2351.5|2345.5|2353.5|2347.5|2355.8|2349.8|2351.3|2345.3|89
1678206000000|2023-03-07 16:20:00|2353.8|2347.8|2355|2349|2357.3|2351.3|2352|2346|101
1678206300000|2023-03-07 16:25:00|2354.8|2348.8|2351|2345|2355.3|2349.3|2349.8|2343.8|95
1678206600000|2023-03-07 16:30:00|2350.8|2344.8|2351|2345|2356|2350|2349.5|2343.5|174
1678206900000|2023-03-07 16:35:00|2351.3|2345.3|2357.3|2351.3|2358|2352|2350.8|2344.8|105
1678207200000|2023-03-07 16:40:00|2357.5|2351.5|2352.8|2346.8|2358.3|2352.3|2350.8|2344.8|121
1678207500000|2023-03-07 16:45:00|2353.3|2347.3|2352.3|2346.3|2353.5|2347.5|2351.5|2345.5|70
1678207800000|2023-03-07 16:50:00|2352.5|2346.5|2351|2345|2353.5|2347.5|2350.3|2344.3|78
1678208100000|2023-03-07 16:55:00|2350.8|2344.8|2351.5|2345.5|2351.8|2345.8|2349.5|2343.5|89
1678208400000|2023-03-07 17:00:00|2351.3|2345.3|2353.5|2347.5|2354.8|2348.8|2350|2344|84
1678208700000|2023-03-07 17:05:00|2353.8|2347.8|2353.5|2347.5|2353.8|2347.8|2351.8|2345.8|73
1678209000000|2023-03-07 17:10:00|2353.3|2347.3|2352.3|2346.3|2353.5|2347.5|2350.8|2344.8|100
1678209300000|2023-03-07 17:15:00|2352|2346|2352.5|2346.5|2352.5|2346.5|2350|2344|41
1678209600000|2023-03-07 17:20:00|2352.8|2346.8|2352.3|2346.3|2354.5|2348.5|2352|2346|60
1678209900000|2023-03-07 17:25:00|2352.5|2346.5|2351.5|2345.5|2353.5|2347.5|2351.5|2345.5|77
1678210200000|2023-03-07 17:30:00|2351.8|2345.8|2351.3|2345.3|2352.3|2346.3|2351.3|2345.3|38
1678210500000|2023-03-07 17:35:00|2351.5|2345.5|2352|2346|2352|2346|2351.3|2345.3|105
1678210800000|2023-03-07 17:40:00|2351.8|2345.8|2352|2346|2353.5|2347.5|2351.8|2345.8|77
1678211100000|2023-03-07 17:45:00|2352.3|2346.3|2352|2346|2353|2347|2351.5|2345.5|45
1678211400000|2023-03-07 17:50:00|2351.8|2345.8|2351.3|2345.3|2352.8|2346.8|2351.3|2345.3|42
1678211700000|2023-03-07 17:55:00|2351.5|2345.5|2352|2346|2352.5|2346.5|2351|2345|65
1678212000000|2023-03-07 18:00:00|2352.3|2346.3|2353.3|2347.3|2354.3|2348.3|2352.3|2346.3|68
1678212300000|2023-03-07 18:05:00|2353.5|2347.5|2353.5|2347.5|2354|2348|2353|2347|27
1678212600000|2023-03-07 18:10:00|2353.3|2347.3|2353.5|2347.5|2354|2348|2353|2347|30
1678212900000|2023-03-07 18:15:00|2353.8|2347.8|2353.5|2347.5|2354.3|2348.3|2352.8|2346.8|76
1678213200000|2023-03-07 18:20:00|2353.8|2347.8|2353.5|2347.5|2354|2348|2353.3|2347.3|28
1678213500000|2023-03-07 18:25:00|2353.3|2347.3|2353.8|2347.8|2353.8|2347.8|2353.3|2347.3|31
1678213800000|2023-03-07 18:30:00|2353.5|2347.5|2352.5|2346.5|2354.5|2348.5|2352.3|2346.3|48
1678214100000|2023-03-07 18:35:00|2352.3|2346.3|2351.3|2345.3|2352.3|2346.3|2351.3|2345.3|13
1678214400000|2023-03-07 18:40:00|2351|2345|2351.8|2345.8|2351.8|2345.8|2351|2345|4
1678214700000|2023-03-07 18:45:00|2352|2346|2351.5|2345.5|2352.8|2346.8|2351.3|2345.3|30
1678215000000|2023-03-07 18:50:00|2351.3|2345.3|2351|2345|2352.3|2346.3|2350.5|2344.5|30
1678215300000|2023-03-07 18:55:00|2355.5|2340.5|2354.3|2339.3|2356.8|2341.8|2354.3|2339.3|9
1678237200000|2023-03-08 01:00:00|2356|2350|2352.9|2346.9|2356|2350|2352.4|2346.4|47
1678237500000|2023-03-08 01:05:00|2352.6|2346.6|2354|2348|2354.5|2348.5|2351.4|2345.4|53
1678237800000|2023-03-08 01:10:00|2353.8|2347.8|2353.5|2347.5|2355.8|2349.8|2353|2347|96
1678238100000|2023-03-08 01:15:00|2353.3|2347.3|2354.3|2348.3|2356.8|2350.8|2352.5|2346.5|57
1678238400000|2023-03-08 01:20:00|2354|2348|2356|2350|2357.3|2351.3|2354|2348|62
1678238700000|2023-03-08 01:25:00|2355.8|2349.8|2356.5|2350.5|2356.8|2350.8|2355|2349|36
1678239000000|2023-03-08 01:30:00|2356.3|2350.3|2357.3|2351.3|2357.8|2351.8|2356|2350|31
1678239300000|2023-03-08 01:35:00|2357|2351|2357|2351|2357.8|2351.8|2356.8|2350.8|83
1678239600000|2023-03-08 01:40:00|2356.8|2350.8|2357|2351|2358|2352|2356.8|2350.8|62
1678239900000|2023-03-08 01:45:00|2356.8|2350.8|2355.8|2349.8|2357.5|2351.5|2355.5|2349.5|95
1678240200000|2023-03-08 01:50:00|2355.5|2349.5|2357.3|2351.3|2357.3|2351.3|2355.5|2349.5|62
1678240500000|2023-03-08 01:55:00|2357|2351|2357.5|2351.5|2358.3|2352.3|2357|2351|42
1678240800000|2023-03-08 02:00:00|2357.3|2351.3|2357|2351|2357.5|2351.5|2356.8|2350.8|25
1678241100000|2023-03-08 02:05:00|2357.5|2351.5|2357.5|2351.5|2357.5|2351.5|2356.8|2350.8|22
1678241400000|2023-03-08 02:10:00|2357.3|2351.3|2356.5|2350.5|2358.3|2352.3|2356|2350|55
1678241700000|2023-03-08 02:15:00|2356.3|2350.3|2352.8|2346.8|2356.5|2350.5|2352.8|2346.8|26
1678242000000|2023-03-08 02:20:00|2353|2347|2354.3|2348.3|2354.3|2348.3|2353|2347|48
1678242300000|2023-03-08 02:25:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2353.5|2347.5|59
1678242600000|2023-03-08 02:30:00|2353.8|2347.8|2357|2351|2359.5|2353.5|2353.8|2347.8|82
1678242900000|2023-03-08 02:35:00|2356.8|2350.8|2358.3|2352.3|2360.3|2354.3|2356|2350|48
1678243200000|2023-03-08 02:40:00|2358|2352|2358|2352|2358.3|2352.3|2357.3|2351.3|29
1678243500000|2023-03-08 02:45:00|2358.3|2352.3|2356.8|2350.8|2358.5|2352.5|2356.8|2350.8|26
1678243800000|2023-03-08 02:50:00|2356.5|2350.5|2355.8|2349.8|2356.5|2350.5|2355.5|2349.5|30
1678244100000|2023-03-08 02:55:00|2356|2350|2356.3|2350.3|2357.3|2351.3|2355.8|2349.8|19
1678244400000|2023-03-08 03:00:00|2356|2350|2355.3|2349.3|2356.8|2350.8|2355.3|2349.3|35
1678244700000|2023-03-08 03:05:00|2355.5|2349.5|2355.5|2349.5|2356.3|2350.3|2355.3|2349.3|17
1678245000000|2023-03-08 03:10:00|2356.3|2350.3|2356.5|2350.5|2356.8|2350.8|2356|2350|11
1678245300000|2023-03-08 03:15:00|2356.8|2350.8|2356.8|2350.8|2357.5|2351.5|2356.5|2350.5|36
1678245600000|2023-03-08 03:20:00|2356.3|2350.3|2355.5|2349.5|2356.3|2350.3|2355.3|2349.3|12
1678245900000|2023-03-08 03:25:00|2355.3|2349.3|2353.8|2347.8|2355.3|2349.3|2353.8|2347.8|27
1678246200000|2023-03-08 03:30:00|2354|2348|2353.5|2347.5|2355.3|2349.3|2353.3|2347.3|19
1678246500000|2023-03-08 03:35:00|2353.8|2347.8|2352.8|2346.8|2353.8|2347.8|2352|2346|25
1678246800000|2023-03-08 03:40:00|2352.5|2346.5|2352.3|2346.3|2353.3|2347.3|2352.3|2346.3|9
1678247100000|2023-03-08 03:45:00|2352.5|2346.5|2352.3|2346.3|2352.5|2346.5|2352|2346|4
1678247400000|2023-03-08 03:50:00|2351.8|2345.8|2351.8|2345.8|2352|2346|2351.8|2345.8|11
1678247700000|2023-03-08 03:55:00|2351.5|2345.5|2351.5|2345.5|2351.8|2345.8|2350.3|2344.3|11
1678248000000|2023-03-08 04:00:00|2351.3|2345.3|2352.5|2346.5|2352.8|2346.8|2351.3|2345.3|5
1678248300000|2023-03-08 04:05:00|2352.3|2346.3|2351.5|2345.5|2352.3|2346.3|2351.3|2345.3|6
1678248600000|2023-03-08 04:10:00|2351.3|2345.3|2350.8|2344.8|2351.8|2345.8|2350.8|2344.8|9
1678248900000|2023-03-08 04:15:00|2350.5|2344.5|2350.8|2344.8|2352.3|2346.3|2350.5|2344.5|10
1678249200000|2023-03-08 04:20:00|2350.5|2344.5|2350.3|2344.3|2350.5|2344.5|2350.3|2344.3|10
1678249500000|2023-03-08 04:25:00|2350.5|2344.5|2349.8|2343.8|2350.8|2344.8|2349.8|2343.8|14
1678249800000|2023-03-08 04:30:00|2350|2344|2349|2343|2350.5|2344.5|2349|2343|10
1678250100000|2023-03-08 04:35:00|2349.3|2343.3|2350|2344|2350.8|2344.8|2349|2343|10
1678250400000|2023-03-08 04:40:00|2350.3|2344.3|2350.5|2344.5|2350.8|2344.8|2349.8|2343.8|10
1678250700000|2023-03-08 04:45:00|2350.3|2344.3|2349.8|2343.8|2350.5|2344.5|2349.5|2343.5|16
1678251000000|2023-03-08 04:50:00|2349.5|2343.5|2350.3|2344.3|2350.8|2344.8|2349.5|2343.5|6
1678251300000|2023-03-08 04:55:00|2350.5|2344.5|2350|2344|2350.5|2344.5|2350|2344|9
1678251600000|2023-03-08 05:00:00|2350.3|2344.3|2351|2345|2351.5|2345.5|2350.3|2344.3|11
1678251900000|2023-03-08 05:05:00|2351.3|2345.3|2350.3|2344.3|2351.3|2345.3|2350.3|2344.3|4
1678252200000|2023-03-08 05:10:00|2350|2344|2349.3|2343.3|2350.3|2344.3|2348.8|2342.8|14
1678252500000|2023-03-08 05:15:00|2349|2343|2348.8|2342.8|2349|2343|2348.5|2342.5|5
1678252800000|2023-03-08 05:20:00|2349|2343|2349|2343|2349.8|2343.8|2348.8|2342.8|13
1678253100000|2023-03-08 05:25:00|2349.3|2343.3|2350.8|2344.8|2351|2345|2349|2343|15
1678253400000|2023-03-08 05:30:00|2351|2345|2351.3|2345.3|2353.8|2347.8|2350.5|2344.5|39
1678253700000|2023-03-08 05:35:00|2351.5|2345.5|2351.5|2345.5|2353|2347|2351.5|2345.5|21
1678254000000|2023-03-08 05:40:00|2351.8|2345.8|2353|2347|2353|2347|2350.5|2344.5|13
1678254300000|2023-03-08 05:45:00|2353.3|2347.3|2355|2349|2356|2350|2352.8|2346.8|146
1678254600000|2023-03-08 05:50:00|2355.3|2349.3|2355.3|2349.3|2356|2350|2354.3|2348.3|140
1678254900000|2023-03-08 05:55:00|2355.5|2349.5|2357.5|2351.5|2357.5|2351.5|2354.5|2348.5|76
1678255200000|2023-03-08 06:00:00|2357.3|2351.3|2356.3|2350.3|2357.3|2351.3|2355.5|2349.5|58
1678255500000|2023-03-08 06:05:00|2356.5|2350.5|2357.8|2351.8|2358.5|2352.5|2356.5|2350.5|168
1678255800000|2023-03-08 06:10:00|2358|2352|2357|2351|2358|2352|2356|2350|23
1678256100000|2023-03-08 06:15:00|2357.3|2351.3|2357.5|2351.5|2358.8|2352.8|2356.3|2350.3|32
1678256400000|2023-03-08 06:20:00|2357.3|2351.3|2357.3|2351.3|2357.5|2351.5|2356.8|2350.8|13
1678256700000|2023-03-08 06:25:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2354.8|2348.8|35
1678257000000|2023-03-08 06:30:00|2356|2350|2355|2349|2356.5|2350.5|2355|2349|28
1678257300000|2023-03-08 06:35:00|2355.3|2349.3|2353.3|2347.3|2356.5|2350.5|2352.8|2346.8|41
1678257600000|2023-03-08 06:40:00|2353|2347|2352.8|2346.8|2354|2348|2352.5|2346.5|45
1678257900000|2023-03-08 06:45:00|2353|2347|2352|2346|2353|2347|2351.8|2345.8|88
1678258200000|2023-03-08 06:50:00|2351.8|2345.8|2352|2346|2352.8|2346.8|2351.3|2345.3|51
1678258500000|2023-03-08 06:55:00|2352.3|2346.3|2352.3|2346.3|2354|2348|2352|2346|88
1678258800000|2023-03-08 07:00:00|2352|2346|2352|2346|2352.8|2346.8|2351.5|2345.5|28
1678259100000|2023-03-08 07:05:00|2352.3|2346.3|2352|2346|2353.3|2347.3|2351.8|2345.8|31
1678259400000|2023-03-08 07:10:00|2352.3|2346.3|2350.8|2344.8|2352.3|2346.3|2350.8|2344.8|16
1678259700000|2023-03-08 07:15:00|2350.5|2344.5|2347|2341|2350.8|2344.8|2345.3|2339.3|63
1678260000000|2023-03-08 07:20:00|2347.3|2341.3|2345.8|2339.8|2347.3|2341.3|2344.8|2338.8|29
1678260300000|2023-03-08 07:25:00|2346|2340|2345.3|2339.3|2347|2341|2344.8|2338.8|33
1678260600000|2023-03-08 07:30:00|2345|2339|2344.5|2338.5|2345.5|2339.5|2344.3|2338.3|39
1678260900000|2023-03-08 07:35:00|2344.8|2338.8|2341.3|2335.3|2345.3|2339.3|2340|2334|48
1678261200000|2023-03-08 07:40:00|2341.5|2335.5|2343.5|2337.5|2345.5|2339.5|2341.5|2335.5|31
1678261500000|2023-03-08 07:45:00|2343.3|2337.3|2333.6|2327.6|2343.5|2337.5|2333.4|2327.4|46
1678261800000|2023-03-08 07:50:00|2333.4|2327.4|2329|2323|2334.3|2328.3|2328.6|2322.6|94
1678262100000|2023-03-08 07:55:00|2328.8|2322.8|2323.9|2317.9|2329.6|2323.6|2323.9|2317.9|86
1678262400000|2023-03-08 08:00:00|2322.9|2316.9|2323|2317|2329.8|2323.8|2321.5|2315.5|108
1678262700000|2023-03-08 08:05:00|2323.3|2317.3|2322.5|2316.5|2324.5|2318.5|2320.8|2314.8|82
1678263000000|2023-03-08 08:10:00|2323|2317|2323.3|2317.3|2324.3|2318.3|2322.8|2316.8|46
1678263300000|2023-03-08 08:15:00|2323.5|2317.5|2323.3|2317.3|2324.8|2318.8|2322.8|2316.8|62
1678263600000|2023-03-08 08:20:00|2323.5|2317.5|2323.8|2317.8|2324.5|2318.5|2323.3|2317.3|64
1678263900000|2023-03-08 08:25:00|2324|2318|2324.3|2318.3|2325.8|2319.8|2323.8|2317.8|31
1678264200000|2023-03-08 08:30:00|2324.5|2318.5|2324|2318|2325.5|2319.5|2323.3|2317.3|76
1678264500000|2023-03-08 08:35:00|2323.8|2317.8|2323|2317|2324.3|2318.3|2321.5|2315.5|31
1678264800000|2023-03-08 08:40:00|2323.3|2317.3|2324|2318|2324.3|2318.3|2321.5|2315.5|26
1678265100000|2023-03-08 08:45:00|2324.3|2318.3|2324.3|2318.3|2325|2319|2324|2318|38
1678265400000|2023-03-08 08:50:00|2325|2319|2323.5|2317.5|2325|2319|2323|2317|34
1678265700000|2023-03-08 08:55:00|2323.3|2317.3|2324.3|2318.3|2324.8|2318.8|2321.5|2315.5|52
1678266000000|2023-03-08 09:00:00|2324.4|2318.4|2324.6|2318.6|2324.9|2318.9|2322.9|2316.9|67
1678266300000|2023-03-08 09:05:00|2324.4|2318.4|2321.1|2315.1|2325.6|2319.6|2321.1|2315.1|62
1678266600000|2023-03-08 09:10:00|2321.4|2315.4|2324.9|2318.9|2325.1|2319.1|2320.9|2314.9|73
1678266900000|2023-03-08 09:15:00|2325.1|2319.1|2325.4|2319.4|2328.4|2322.4|2324.1|2318.1|79
1678267200000|2023-03-08 09:20:00|2325.1|2319.1|2325.6|2319.6|2326.9|2320.9|2324.4|2318.4|46
1678267500000|2023-03-08 09:25:00|2325.9|2319.9|2325.4|2319.4|2327.4|2321.4|2324.6|2318.6|50
1678267800000|2023-03-08 09:30:00|2325.1|2319.1|2326.4|2320.4|2329.1|2323.1|2324.9|2318.9|75
1678268100000|2023-03-08 09:35:00|2326.6|2320.6|2327.1|2321.1|2329.6|2323.6|2326.4|2320.4|50
1678268400000|2023-03-08 09:40:00|2327.4|2321.4|2326.4|2320.4|2328.6|2322.6|2325.9|2319.9|48
1678268700000|2023-03-08 09:45:00|2326.1|2320.1|2325.6|2319.6|2326.6|2320.6|2325.1|2319.1|19
1678269000000|2023-03-08 09:50:00|2325.9|2319.9|2325.4|2319.4|2326.4|2320.4|2324.9|2318.9|46
1678269300000|2023-03-08 09:55:00|2325.1|2319.1|2325.6|2319.6|2325.6|2319.6|2325.1|2319.1|15
1678269600000|2023-03-08 10:00:00|2325.4|2319.4|2325.4|2319.4|2327.9|2321.9|2324.9|2318.9|41
1678269900000|2023-03-08 10:05:00|2325.6|2319.6|2325.4|2319.4|2325.9|2319.9|2324.9|2318.9|37
1678270200000|2023-03-08 10:10:00|2325.6|2319.6|2325.1|2319.1|2326.4|2320.4|2325.1|2319.1|30
1678270500000|2023-03-08 10:15:00|2325.4|2319.4|2328.1|2322.1|2328.9|2322.9|2325.4|2319.4|61
1678270800000|2023-03-08 10:20:00|2327.6|2321.6|2328.1|2322.1|2328.1|2322.1|2326.1|2320.1|41
1678271100000|2023-03-08 10:25:00|2327.9|2321.9|2327.9|2321.9|2329.6|2323.6|2326.4|2320.4|59
1678271400000|2023-03-08 10:30:00|2328.1|2322.1|2329.6|2323.6|2329.9|2323.9|2327.4|2321.4|55
1678271700000|2023-03-08 10:35:00|2329.9|2323.9|2330.4|2324.4|2330.9|2324.9|2327.1|2321.1|60
1678272000000|2023-03-08 10:40:00|2330.1|2324.1|2327.9|2321.9|2330.6|2324.6|2326.9|2320.9|58
1678272300000|2023-03-08 10:45:00|2327.6|2321.6|2328.6|2322.6|2328.9|2322.9|2326.1|2320.1|47
1678272600000|2023-03-08 10:50:00|2328.9|2322.9|2329.6|2323.6|2330.9|2324.9|2327.6|2321.6|47
1678272900000|2023-03-08 10:55:00|2328.9|2322.9|2327.9|2321.9|2330.6|2324.6|2327.4|2321.4|66
1678273200000|2023-03-08 11:00:00|2327.6|2321.6|2328.6|2322.6|2328.6|2322.6|2326.6|2320.6|53
1678273500000|2023-03-08 11:05:00|2328.9|2322.9|2333.1|2327.1|2334.6|2328.6|2327.9|2321.9|69
1678273800000|2023-03-08 11:10:00|2333.4|2327.4|2330.9|2324.9|2333.9|2327.9|2329.9|2323.9|92
1678274100000|2023-03-08 11:15:00|2331.1|2325.1|2334.1|2328.1|2335.4|2329.4|2331.1|2325.1|52
1678274400000|2023-03-08 11:20:00|2334.4|2328.4|2333.1|2327.1|2335.4|2329.4|2332.4|2326.4|33
1678274700000|2023-03-08 11:25:00|2332.9|2326.9|2332.6|2326.6|2333.9|2327.9|2331.9|2325.9|64
1678275000000|2023-03-08 11:30:00|2332.4|2326.4|2332.1|2326.1|2333.6|2327.6|2332.1|2326.1|45
1678275300000|2023-03-08 11:35:00|2332.4|2326.4|2332.6|2326.6|2332.9|2326.9|2331.4|2325.4|31
1678275600000|2023-03-08 11:40:00|2332.9|2326.9|2333.1|2327.1|2333.6|2327.6|2331.1|2325.1|34
1678275900000|2023-03-08 11:45:00|2333.4|2327.4|2331.1|2325.1|2333.9|2327.9|2331.1|2325.1|32
1678276200000|2023-03-08 11:50:00|2330.4|2324.4|2332.6|2326.6|2333.4|2327.4|2330.4|2324.4|59
1678276500000|2023-03-08 11:55:00|2332.4|2326.4|2329.6|2323.6|2332.4|2326.4|2328.6|2322.6|41
1678276800000|2023-03-08 12:00:00|2329.9|2323.9|2334.4|2328.4|2335.1|2329.1|2329.6|2323.6|26
1678277100000|2023-03-08 12:05:00|2335.1|2329.1|2337.9|2331.9|2337.9|2331.9|2333.1|2327.1|33
1678277400000|2023-03-08 12:10:00|2338.1|2332.1|2336.4|2330.4|2338.1|2332.1|2336.4|2330.4|13
1678277700000|2023-03-08 12:15:00|2335.6|2329.6|2335.4|2329.4|2336.4|2330.4|2335.1|2329.1|25
1678278000000|2023-03-08 12:20:00|2335.1|2329.1|2330.9|2324.9|2335.6|2329.6|2330.9|2324.9|31
1678278300000|2023-03-08 12:25:00|2332.4|2326.4|2332.1|2326.1|2333.1|2327.1|2331.1|2325.1|37
1678278600000|2023-03-08 12:30:00|2331.9|2325.9|2337.6|2331.6|2337.6|2331.6|2331.6|2325.6|62
1678278900000|2023-03-08 12:35:00|2337.1|2331.1|2334.9|2328.9|2337.6|2331.6|2334.9|2328.9|78
1678279200000|2023-03-08 12:40:00|2334.4|2328.4|2332.1|2326.1|2335.4|2329.4|2332.1|2326.1|61
1678279500000|2023-03-08 12:45:00|2332.4|2326.4|2337.4|2331.4|2338.6|2332.6|2332.4|2326.4|39
1678279800000|2023-03-08 12:50:00|2337.6|2331.6|2340.4|2334.4|2341.6|2335.6|2337.1|2331.1|64
1678280100000|2023-03-08 12:55:00|2340.6|2334.6|2340.1|2334.1|2343.6|2337.6|2338.4|2332.4|96
1678280400000|2023-03-08 13:00:00|2339.9|2333.9|2343.4|2337.4|2346.4|2340.4|2339.6|2333.6|212
1678280700000|2023-03-08 13:05:00|2343.6|2337.6|2342.4|2336.4|2344.9|2338.9|2341.9|2335.9|107
1678281000000|2023-03-08 13:10:00|2342.1|2336.1|2341.1|2335.1|2344.4|2338.4|2340.6|2334.6|159
1678281300000|2023-03-08 13:15:00|2341.6|2335.6|2338.1|2332.1|2341.6|2335.6|2335|2329|171
1678281600000|2023-03-08 13:20:00|2337.9|2331.9|2341.1|2335.1|2341.6|2335.6|2337.9|2331.9|160
1678281900000|2023-03-08 13:25:00|2340.9|2334.9|2341.1|2335.1|2342.4|2336.4|2340.6|2334.6|146
1678282200000|2023-03-08 13:30:00|2341.4|2335.4|2344.6|2338.6|2344.9|2338.9|2340.6|2334.6|105
1678282500000|2023-03-08 13:35:00|2344.4|2338.4|2342.1|2336.1|2344.9|2338.9|2341.6|2335.6|86
1678282800000|2023-03-08 13:40:00|2341.9|2335.9|2342.9|2336.9|2344.1|2338.1|2340.9|2334.9|105
1678283100000|2023-03-08 13:45:00|2342.6|2336.6|2341.9|2335.9|2344.9|2338.9|2340.9|2334.9|142
1678283400000|2023-03-08 13:50:00|2341.4|2335.4|2338.9|2332.9|2343.6|2337.6|2338.4|2332.4|81
1678283700000|2023-03-08 13:55:00|2339.4|2333.4|2340.1|2334.1|2342.1|2336.1|2337.9|2331.9|90
1678284000000|2023-03-08 14:00:00|2339.9|2333.9|2339.6|2333.6|2340.6|2334.6|2337.9|2331.9|189
1678284300000|2023-03-08 14:05:00|2339.9|2333.9|2336.4|2330.4|2340.1|2334.1|2336.4|2330.4|88
1678284600000|2023-03-08 14:10:00|2336.6|2330.6|2339.6|2333.6|2340.6|2334.6|2336.1|2330.1|100
1678284900000|2023-03-08 14:15:00|2339.9|2333.9|2341.6|2335.6|2342.6|2336.6|2339.9|2333.9|42
1678285200000|2023-03-08 14:20:00|2341.4|2335.4|2343.4|2337.4|2343.4|2337.4|2339.1|2333.1|60
1678285500000|2023-03-08 14:25:00|2343.1|2337.1|2343.4|2337.4|2343.9|2337.9|2341.1|2335.1|54
1678285800000|2023-03-08 14:30:00|2343.6|2337.6|2344.4|2338.4|2347.4|2341.4|2341.1|2335.1|193
1678286100000|2023-03-08 14:35:00|2344.1|2338.1|2342.9|2336.9|2344.6|2338.6|2341.4|2335.4|146
1678286400000|2023-03-08 14:40:00|2343.1|2337.1|2338.6|2332.6|2343.4|2337.4|2338.1|2332.1|120
1678286700000|2023-03-08 14:45:00|2338.9|2332.9|2343.6|2337.6|2343.9|2337.9|2337.9|2331.9|139
1678287000000|2023-03-08 14:50:00|2343.9|2337.9|2342.6|2336.6|2345.6|2339.6|2341.1|2335.1|114
1678287300000|2023-03-08 14:55:00|2342.9|2336.9|2347.6|2341.6|2348.6|2342.6|2342.9|2336.9|140
1678287600000|2023-03-08 15:00:00|2347.4|2341.4|2344.4|2338.4|2348.1|2342.1|2336.6|2330.6|218
1678287900000|2023-03-08 15:05:00|2344.1|2338.1|2344.4|2338.4|2345.6|2339.6|2341.1|2335.1|145
1678288200000|2023-03-08 15:10:00|2344.1|2338.1|2345.4|2339.4|2349.4|2343.4|2343.9|2337.9|119
1678288500000|2023-03-08 15:15:00|2345.1|2339.1|2342.9|2336.9|2346.4|2340.4|2342.9|2336.9|101
1678288800000|2023-03-08 15:20:00|2342.4|2336.4|2349.9|2343.9|2349.9|2343.9|2341.6|2335.6|128
1678289100000|2023-03-08 15:25:00|2350.1|2344.1|2355.6|2349.6|2356.1|2350.1|2348.9|2342.9|134
1678289400000|2023-03-08 15:30:00|2355.9|2349.9|2355.1|2349.1|2358.1|2352.1|2354.9|2348.9|150
1678289700000|2023-03-08 15:35:00|2354.9|2348.9|2350.1|2344.1|2355.4|2349.4|2349.4|2343.4|128
1678290000000|2023-03-08 15:40:00|2349.9|2343.9|2347.4|2341.4|2351.4|2345.4|2347.4|2341.4|75
1678290300000|2023-03-08 15:45:00|2347.6|2341.6|2351.4|2345.4|2352.6|2346.6|2346.1|2340.1|68
1678290600000|2023-03-08 15:50:00|2351.1|2345.1|2349.9|2343.9|2353.1|2347.1|2347.9|2341.9|118
1678290900000|2023-03-08 15:55:00|2350.1|2344.1|2352.9|2346.9|2353.6|2347.6|2349.4|2343.4|94
1678291200000|2023-03-08 16:00:00|2353.1|2347.1|2353.1|2347.1|2353.9|2347.9|2351.6|2345.6|117
1678291500000|2023-03-08 16:05:00|2353.4|2347.4|2355.1|2349.1|2357.6|2351.6|2352.9|2346.9|131
1678291800000|2023-03-08 16:10:00|2354.9|2348.9|2353.1|2347.1|2357.9|2351.9|2352.9|2346.9|105
1678292100000|2023-03-08 16:15:00|2353.6|2347.6|2355.9|2349.9|2356.9|2350.9|2353.6|2347.6|105
1678292400000|2023-03-08 16:20:00|2356.1|2350.1|2361.1|2355.1|2361.1|2355.1|2352.1|2346.1|97
1678292700000|2023-03-08 16:25:00|2360.9|2354.9|2359.4|2353.4|2364.6|2358.6|2357.1|2351.1|98
1678293000000|2023-03-08 16:30:00|2359.6|2353.6|2355.4|2349.4|2360.1|2354.1|2355.1|2349.1|112
1678293300000|2023-03-08 16:35:00|2355.1|2349.1|2357.1|2351.1|2357.6|2351.6|2353.6|2347.6|48
1678293600000|2023-03-08 16:40:00|2357.6|2351.6|2357.6|2351.6|2357.9|2351.9|2355.6|2349.6|72
1678293900000|2023-03-08 16:45:00|2357.9|2351.9|2360.4|2354.4|2361.9|2355.9|2357.9|2351.9|75
1678294200000|2023-03-08 16:50:00|2360.1|2354.1|2364.1|2358.1|2364.4|2358.4|2360.1|2354.1|51
1678294500000|2023-03-08 16:55:00|2363.9|2357.9|2366.6|2360.6|2366.9|2360.9|2361.1|2355.1|53
1678294800000|2023-03-08 17:00:00|2366.4|2360.4|2365.4|2359.4|2366.6|2360.6|2364.4|2358.4|83
1678295100000|2023-03-08 17:05:00|2364.9|2358.9|2365.6|2359.6|2366.4|2360.4|2364.6|2358.6|69
1678295400000|2023-03-08 17:10:00|2365.9|2359.9|2366.4|2360.4|2366.4|2360.4|2365.1|2359.1|43
1678295700000|2023-03-08 17:15:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2366.1|2360.1|40
1678296000000|2023-03-08 17:20:00|2367.6|2361.6|2369.1|2363.1|2371.6|2365.6|2367.4|2361.4|59
1678296300000|2023-03-08 17:25:00|2369.4|2363.4|2368.6|2362.6|2369.6|2363.6|2368.1|2362.1|44
1678296600000|2023-03-08 17:30:00|2368.4|2362.4|2369.4|2363.4|2369.4|2363.4|2367.1|2361.1|38
1678296900000|2023-03-08 17:35:00|2369.6|2363.6|2366.6|2360.6|2369.6|2363.6|2366.1|2360.1|18
1678297200000|2023-03-08 17:40:00|2366.9|2360.9|2366.6|2360.6|2367.1|2361.1|2366.4|2360.4|37
1678297500000|2023-03-08 17:45:00|2366.9|2360.9|2366.4|2360.4|2366.9|2360.9|2366.1|2360.1|9
1678297800000|2023-03-08 17:50:00|2366.6|2360.6|2366.4|2360.4|2367.4|2361.4|2366.4|2360.4|25
1678298100000|2023-03-08 17:55:00|2366.5|2360.5|2364.5|2358.5|2366.6|2360.6|2363.6|2357.6|112
1678298400000|2023-03-08 18:00:00|2364.6|2358.6|2365.3|2359.3|2367.9|2361.9|2364.4|2358.4|152
1678298700000|2023-03-08 18:05:00|2365.5|2359.5|2366|2360|2366.5|2360.5|2365.3|2359.3|66
1678299000000|2023-03-08 18:10:00|2366.1|2360.1|2367.8|2361.8|2368.1|2362.1|2365.6|2359.6|85
1678299300000|2023-03-08 18:15:00|2368.4|2362.4|2364.6|2358.6|2368.4|2362.4|2364.6|2358.6|41
1678299600000|2023-03-08 18:20:00|2364.8|2358.8|2364.6|2358.6|2364.8|2358.8|2364.6|2358.6|6
1678299900000|2023-03-08 18:25:00|2364.5|2358.5|2364.8|2358.8|2364.9|2358.9|2364.3|2358.3|23
1678300200000|2023-03-08 18:30:00|2364.9|2358.9|2363.9|2357.9|2364.9|2358.9|2363.9|2357.9|26
1678300500000|2023-03-08 18:35:00|2364.1|2358.1|2363.9|2357.9|2364.4|2358.4|2363.9|2357.9|16
1678300800000|2023-03-08 18:40:00|2364.1|2358.1|2363.9|2357.9|2364.4|2358.4|2363.9|2357.9|40
1678301100000|2023-03-08 18:45:00|2364.1|2358.1|2363.5|2357.5|2364.1|2358.1|2363.3|2357.3|22
1678301400000|2023-03-08 18:50:00|2363.3|2357.3|2364|2358|2364.1|2358.1|2363.3|2357.3|36
1678301700000|2023-03-08 18:55:00|2364.1|2358.1|2368.3|2353.3|2368.5|2358.1|2364|2353.3|6
1678323600000|2023-03-09 01:00:00|2363.5|2357.5|2363.4|2357.4|2364.8|2358.8|2363.1|2357.1|60
1678323900000|2023-03-09 01:05:00|2364.1|2358.1|2364.4|2358.4|2367.4|2361.4|2363.4|2357.4|92
1678324200000|2023-03-09 01:10:00|2364.1|2358.1|2365.1|2359.1|2365.1|2359.1|2363.4|2357.4|58
1678324500000|2023-03-09 01:15:00|2364.9|2358.9|2364.4|2358.4|2365.1|2359.1|2363.6|2357.6|68
1678324800000|2023-03-09 01:20:00|2364.1|2358.1|2362.6|2356.6|2364.4|2358.4|2361.9|2355.9|60
1678325100000|2023-03-09 01:25:00|2362.4|2356.4|2362.6|2356.6|2363.4|2357.4|2361.4|2355.4|35
1678325400000|2023-03-09 01:30:00|2362.4|2356.4|2361.6|2355.6|2362.6|2356.6|2360.6|2354.6|132
1678325700000|2023-03-09 01:35:00|2361.9|2355.9|2362.4|2356.4|2362.9|2356.9|2361.1|2355.1|200
1678326000000|2023-03-09 01:40:00|2361.9|2355.9|2360.4|2354.4|2362.9|2356.9|2360.4|2354.4|107
1678326300000|2023-03-09 01:45:00|2360.1|2354.1|2360.1|2354.1|2360.9|2354.9|2359.6|2353.6|74
1678326600000|2023-03-09 01:50:00|2360.4|2354.4|2360.4|2354.4|2361.6|2355.6|2359.6|2353.6|96
1678326900000|2023-03-09 01:55:00|2360.6|2354.6|2359.1|2353.1|2360.9|2354.9|2359.1|2353.1|137
1678327200000|2023-03-09 02:00:00|2358.9|2352.9|2359.1|2353.1|2359.9|2353.9|2358.4|2352.4|117
1678327500000|2023-03-09 02:05:00|2358.6|2352.6|2359.9|2353.9|2360.1|2354.1|2357.9|2351.9|232
1678327800000|2023-03-09 02:10:00|2359.6|2353.6|2357.1|2351.1|2360.1|2354.1|2356.6|2350.6|87
1678328100000|2023-03-09 02:15:00|2356.9|2350.9|2357.6|2351.6|2357.9|2351.9|2356.1|2350.1|24
1678328400000|2023-03-09 02:20:00|2357.9|2351.9|2356.9|2350.9|2357.9|2351.9|2356.9|2350.9|15
1678328700000|2023-03-09 02:25:00|2357.1|2351.1|2358.1|2352.1|2358.1|2352.1|2356.4|2350.4|22
1678329000000|2023-03-09 02:30:00|2357.9|2351.9|2357.4|2351.4|2358.9|2352.9|2356.6|2350.6|39
1678329300000|2023-03-09 02:35:00|2357.1|2351.1|2357.6|2351.6|2357.6|2351.6|2356.4|2350.4|24
1678329600000|2023-03-09 02:40:00|2357.4|2351.4|2355.9|2349.9|2357.4|2351.4|2355.1|2349.1|24
1678329900000|2023-03-09 02:45:00|2356.1|2350.1|2356.6|2350.6|2357.1|2351.1|2355.9|2349.9|17
1678330200000|2023-03-09 02:50:00|2356.4|2350.4|2355.6|2349.6|2356.4|2350.4|2355.6|2349.6|12
1678330500000|2023-03-09 02:55:00|2355.1|2349.1|2353.6|2347.6|2355.1|2349.1|2353.6|2347.6|11
1678330800000|2023-03-09 03:00:00|2353.9|2347.9|2350.1|2344.1|2356.6|2350.6|2349.1|2343.1|61
1678331100000|2023-03-09 03:05:00|2349.9|2343.9|2349.6|2343.6|2351.1|2345.1|2349.6|2343.6|22
1678331400000|2023-03-09 03:10:00|2349.4|2343.4|2347.6|2341.6|2350.1|2344.1|2347.4|2341.4|28
1678331700000|2023-03-09 03:15:00|2347.9|2341.9|2347.9|2341.9|2349.4|2343.4|2347.4|2341.4|51
1678332000000|2023-03-09 03:20:00|2348.1|2342.1|2345.1|2339.1|2348.6|2342.6|2343.9|2337.9|92
1678332300000|2023-03-09 03:25:00|2344.9|2338.9|2344.6|2338.6|2346.9|2340.9|2344.4|2338.4|63
1678332600000|2023-03-09 03:30:00|2344.1|2338.1|2345.6|2339.6|2346.9|2340.9|2344.1|2338.1|33
1678332900000|2023-03-09 03:35:00|2345.4|2339.4|2345.9|2339.9|2346.6|2340.6|2345.4|2339.4|32
1678333200000|2023-03-09 03:40:00|2346.1|2340.1|2345.1|2339.1|2346.1|2340.1|2345.1|2339.1|9
1678333500000|2023-03-09 03:45:00|2345.4|2339.4|2345.6|2339.6|2345.6|2339.6|2345.4|2339.4|4
1678333800000|2023-03-09 03:50:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2345.4|2339.4|16
1678334100000|2023-03-09 03:55:00|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|2
1678334400000|2023-03-09 04:00:00|2345.4|2339.4|2345.1|2339.1|2345.4|2339.4|2345.1|2339.1|2
1678334700000|2023-03-09 04:05:00|2345.6|2339.6|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|9
1678335000000|2023-03-09 04:10:00|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|6
1678335300000|2023-03-09 04:15:00|2345.4|2339.4|2345.9|2339.9|2345.9|2339.9|2345.4|2339.4|3
1678335600000|2023-03-09 04:20:00|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.4|2339.4|2
1678335900000|2023-03-09 04:25:00|2345.6|2339.6|2345.6|2339.6|2346.4|2340.4|2345.4|2339.4|14
1678336200000|2023-03-09 04:30:00|2345.4|2339.4|2345.1|2339.1|2345.4|2339.4|2345.1|2339.1|2
1678336500000|2023-03-09 04:35:00|2344.9|2338.9|2344.4|2338.4|2345.1|2339.1|2343.9|2337.9|12
1678336800000|2023-03-09 04:40:00|2344.1|2338.1|2344.4|2338.4|2344.6|2338.6|2344.1|2338.1|8
1678337100000|2023-03-09 04:45:00|2344.1|2338.1|2344.4|2338.4|2344.4|2338.4|2343.9|2337.9|6
1678337400000|2023-03-09 04:50:00|2344.6|2338.6|2344.9|2338.9|2345.9|2339.9|2344.6|2338.6|17
1678337700000|2023-03-09 04:55:00|2344.6|2338.6|2344.9|2338.9|2345.4|2339.4|2344.6|2338.6|25
1678338000000|2023-03-09 05:00:00|2344.6|2338.6|2345.4|2339.4|2346.1|2340.1|2344.4|2338.4|28
1678338300000|2023-03-09 05:05:00|2345.9|2339.9|2346.1|2340.1|2346.9|2340.9|2345.9|2339.9|25
1678338600000|2023-03-09 05:10:00|2346.4|2340.4|2347.4|2341.4|2347.4|2341.4|2346.1|2340.1|24
1678338900000|2023-03-09 05:15:00|2347.6|2341.6|2347.1|2341.1|2348.9|2342.9|2346.9|2340.9|29
1678339200000|2023-03-09 05:20:00|2347.4|2341.4|2347.4|2341.4|2347.9|2341.9|2346.4|2340.4|18
1678339500000|2023-03-09 05:25:00|2347.1|2341.1|2347.1|2341.1|2347.6|2341.6|2346.9|2340.9|9
1678339800000|2023-03-09 05:30:00|2346.9|2340.9|2348.1|2342.1|2349.6|2343.6|2346.4|2340.4|59
1678340100000|2023-03-09 05:35:00|2348.6|2342.6|2349.1|2343.1|2350.1|2344.1|2348.4|2342.4|39
1678340400000|2023-03-09 05:40:00|2348.9|2342.9|2346.1|2340.1|2348.9|2342.9|2345.1|2339.1|38
1678340700000|2023-03-09 05:45:00|2345.9|2339.9|2346.1|2340.1|2349.1|2343.1|2345.9|2339.9|51
1678341000000|2023-03-09 05:50:00|2346.4|2340.4|2346.9|2340.9|2347.1|2341.1|2345.4|2339.4|40
1678341300000|2023-03-09 05:55:00|2347.1|2341.1|2347.1|2341.1|2348.1|2342.1|2345.6|2339.6|37
1678341600000|2023-03-09 06:00:00|2346.9|2340.9|2347.1|2341.1|2347.4|2341.4|2346.1|2340.1|11
1678341900000|2023-03-09 06:05:00|2347.4|2341.4|2345.9|2339.9|2347.4|2341.4|2345.4|2339.4|38
1678342200000|2023-03-09 06:10:00|2346.1|2340.1|2344.4|2338.4|2346.4|2340.4|2344.1|2338.1|19
1678342500000|2023-03-09 06:15:00|2344.6|2338.6|2345.6|2339.6|2346.9|2340.9|2344.6|2338.6|32
1678342800000|2023-03-09 06:20:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2344.1|2338.1|31
1678343100000|2023-03-09 06:25:00|2345.9|2339.9|2347.1|2341.1|2347.9|2341.9|2345.4|2339.4|15
1678343400000|2023-03-09 06:30:00|2346.9|2340.9|2345.6|2339.6|2346.9|2340.9|2345.4|2339.4|15
1678343700000|2023-03-09 06:35:00|2345.9|2339.9|2347.1|2341.1|2347.4|2341.4|2345.9|2339.9|20
1678344000000|2023-03-09 06:40:00|2347.9|2341.9|2350.6|2344.6|2350.9|2344.9|2347.6|2341.6|35
1678344300000|2023-03-09 06:45:00|2350.9|2344.9|2350.1|2344.1|2352.4|2346.4|2348.9|2342.9|28
1678344600000|2023-03-09 06:50:00|2349.6|2343.6|2349.4|2343.4|2350.4|2344.4|2348.6|2342.6|25
1678344900000|2023-03-09 06:55:00|2349.9|2343.9|2346.9|2340.9|2349.9|2343.9|2346.6|2340.6|27
1678345200000|2023-03-09 07:00:00|2346.6|2340.6|2347.9|2341.9|2347.9|2341.9|2346.1|2340.1|33
1678345500000|2023-03-09 07:05:00|2348.9|2342.9|2348.9|2342.9|2349.6|2343.6|2347.9|2341.9|30
1678345800000|2023-03-09 07:10:00|2349.1|2343.1|2348.6|2342.6|2350.4|2344.4|2347.1|2341.1|19
1678346100000|2023-03-09 07:15:00|2348.4|2342.4|2347.6|2341.6|2348.6|2342.6|2347.4|2341.4|23
1678346400000|2023-03-09 07:20:00|2347.4|2341.4|2350.1|2344.1|2350.4|2344.4|2346.9|2340.9|26
1678346700000|2023-03-09 07:25:00|2349.9|2343.9|2349.9|2343.9|2350.9|2344.9|2349.1|2343.1|23
1678347000000|2023-03-09 07:30:00|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2346.6|2340.6|29
1678347300000|2023-03-09 07:35:00|2349.4|2343.4|2350.9|2344.9|2351.1|2345.1|2348.1|2342.1|15
1678347600000|2023-03-09 07:40:00|2350.6|2344.6|2345.1|2339.1|2351.1|2345.1|2345.1|2339.1|34
1678347900000|2023-03-09 07:45:00|2344.9|2338.9|2341.1|2335.1|2344.9|2338.9|2339.9|2333.9|59
1678348200000|2023-03-09 07:50:00|2341.4|2335.4|2338.1|2332.1|2341.6|2335.6|2337.9|2331.9|33
1678348500000|2023-03-09 07:55:00|2337.9|2331.9|2337.6|2331.6|2339.1|2333.1|2336.6|2330.6|56
1678348800000|2023-03-09 08:00:00|2336.9|2330.9|2337.1|2331.1|2340.9|2334.9|2334.6|2328.6|110
1678349100000|2023-03-09 08:05:00|2337.4|2331.4|2339.1|2333.1|2339.4|2333.4|2334.4|2328.4|50
1678349400000|2023-03-09 08:10:00|2339.4|2333.4|2339.1|2333.1|2340.1|2334.1|2335.6|2329.6|40
1678349700000|2023-03-09 08:15:00|2338.9|2332.9|2341.9|2335.9|2343.4|2337.4|2338.6|2332.6|81
1678350000000|2023-03-09 08:20:00|2342.1|2336.1|2343.4|2337.4|2344.4|2338.4|2340.4|2334.4|53
1678350300000|2023-03-09 08:25:00|2343.1|2337.1|2342.1|2336.1|2343.1|2337.1|2341.6|2335.6|50
1678350600000|2023-03-09 08:30:00|2341.9|2335.9|2339.4|2333.4|2342.1|2336.1|2338.9|2332.9|40
1678350900000|2023-03-09 08:35:00|2339.6|2333.6|2342.9|2336.9|2343.1|2337.1|2339.6|2333.6|35
1678351200000|2023-03-09 08:40:00|2342.6|2336.6|2342.9|2336.9|2343.4|2337.4|2342.6|2336.6|33
1678351500000|2023-03-09 08:45:00|2342.6|2336.6|2341.1|2335.1|2342.9|2336.9|2339.1|2333.1|43
1678351800000|2023-03-09 08:50:00|2340.9|2334.9|2340.9|2334.9|2341.1|2335.1|2340.1|2334.1|34
1678352100000|2023-03-09 08:55:00|2340.6|2334.6|2343.1|2337.1|2343.9|2337.9|2340.1|2334.1|24
1678352400000|2023-03-09 09:00:00|2342.9|2336.9|2340.1|2334.1|2342.9|2336.9|2338.9|2332.9|53
1678352700000|2023-03-09 09:05:00|2340.6|2334.6|2344.1|2338.1|2344.4|2338.4|2337.6|2331.6|64
1678353000000|2023-03-09 09:10:00|2343.9|2337.9|2339.9|2333.9|2344.4|2338.4|2339.4|2333.4|43
1678353300000|2023-03-09 09:15:00|2340.1|2334.1|2340.1|2334.1|2341.4|2335.4|2337.6|2331.6|64
1678353600000|2023-03-09 09:20:00|2339.9|2333.9|2338.4|2332.4|2340.1|2334.1|2338.4|2332.4|28
1678353900000|2023-03-09 09:25:00|2338.6|2332.6|2340.4|2334.4|2342.9|2336.9|2338.4|2332.4|33
1678354200000|2023-03-09 09:30:00|2340.6|2334.6|2343.4|2337.4|2343.6|2337.6|2340.6|2334.6|55
1678354500000|2023-03-09 09:35:00|2343.6|2337.6|2343.1|2337.1|2347.1|2341.1|2342.9|2336.9|58
1678354800000|2023-03-09 09:40:00|2343.4|2337.4|2342.4|2336.4|2344.6|2338.6|2342.4|2336.4|42
1678355100000|2023-03-09 09:45:00|2342.9|2336.9|2338.6|2332.6|2343.4|2337.4|2337.1|2331.1|45
1678355400000|2023-03-09 09:50:00|2338.9|2332.9|2339.6|2333.6|2339.6|2333.6|2336.6|2330.6|48
1678355700000|2023-03-09 09:55:00|2339.4|2333.4|2338.6|2332.6|2339.4|2333.4|2337.1|2331.1|33
1678356000000|2023-03-09 10:00:00|2338.9|2332.9|2338.1|2332.1|2340.6|2334.6|2337.9|2331.9|38
1678356300000|2023-03-09 10:05:00|2338.4|2332.4|2340.4|2334.4|2340.6|2334.6|2338.1|2332.1|29
1678356600000|2023-03-09 10:10:00|2340.6|2334.6|2342.1|2336.1|2342.9|2336.9|2340.1|2334.1|43
1678356900000|2023-03-09 10:15:00|2341.9|2335.9|2338.1|2332.1|2342.9|2336.9|2337.1|2331.1|44
1678357200000|2023-03-09 10:20:00|2338.6|2332.6|2338.4|2332.4|2339.1|2333.1|2337.1|2331.1|28
1678357500000|2023-03-09 10:25:00|2338.6|2332.6|2337.6|2331.6|2338.6|2332.6|2337.4|2331.4|24
1678357800000|2023-03-09 10:30:00|2337.9|2331.9|2338.1|2332.1|2338.6|2332.6|2337.1|2331.1|38
1678358100000|2023-03-09 10:35:00|2337.4|2331.4|2338.9|2332.9|2339.4|2333.4|2337.4|2331.4|29
1678358400000|2023-03-09 10:40:00|2338.6|2332.6|2337.6|2331.6|2338.6|2332.6|2336.4|2330.4|22
1678358700000|2023-03-09 10:45:00|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2336.9|2330.9|18
1678359000000|2023-03-09 10:50:00|2338.1|2332.1|2339.1|2333.1|2341.4|2335.4|2338.1|2332.1|57
1678359300000|2023-03-09 10:55:00|2339.4|2333.4|2337.9|2331.9|2340.6|2334.6|2337.9|2331.9|41
1678359600000|2023-03-09 11:00:00|2337.6|2331.6|2340.6|2334.6|2342.4|2336.4|2337.6|2331.6|34
1678359900000|2023-03-09 11:05:00|2340.9|2334.9|2339.6|2333.6|2341.6|2335.6|2339.6|2333.6|28
1678360200000|2023-03-09 11:10:00|2339.4|2333.4|2337.9|2331.9|2340.6|2334.6|2337.6|2331.6|20
1678360500000|2023-03-09 11:15:00|2338.1|2332.1|2338.4|2332.4|2339.4|2333.4|2338.1|2332.1|26
1678360800000|2023-03-09 11:20:00|2338.6|2332.6|2340.4|2334.4|2340.4|2334.4|2338.4|2332.4|25
1678361100000|2023-03-09 11:25:00|2340.9|2334.9|2339.9|2333.9|2342.6|2336.6|2338.9|2332.9|37
1678361400000|2023-03-09 11:30:00|2340.1|2334.1|2340.6|2334.6|2341.1|2335.1|2339.6|2333.6|35
1678361700000|2023-03-09 11:35:00|2340.9|2334.9|2340.9|2334.9|2341.4|2335.4|2339.4|2333.4|29
1678362000000|2023-03-09 11:40:00|2340.6|2334.6|2340.6|2334.6|2341.6|2335.6|2339.6|2333.6|26
1678362300000|2023-03-09 11:45:00|2340.9|2334.9|2339.4|2333.4|2341.1|2335.1|2338.9|2332.9|38
1678362600000|2023-03-09 11:50:00|2339.1|2333.1|2338.9|2332.9|2339.6|2333.6|2338.6|2332.6|15
1678362900000|2023-03-09 11:55:00|2339.1|2333.1|2339.4|2333.4|2339.9|2333.9|2338.4|2332.4|30
1678363200000|2023-03-09 12:00:00|2339.6|2333.6|2340.6|2334.6|2341.1|2335.1|2339.6|2333.6|33
1678363500000|2023-03-09 12:05:00|2341.1|2335.1|2338.4|2332.4|2341.6|2335.6|2337.9|2331.9|50
1678363800000|2023-03-09 12:10:00|2338.1|2332.1|2339.4|2333.4|2339.6|2333.6|2337.9|2331.9|24
1678364100000|2023-03-09 12:15:00|2339.6|2333.6|2339.1|2333.1|2339.9|2333.9|2338.4|2332.4|25
1678364400000|2023-03-09 12:20:00|2338.9|2332.9|2341.6|2335.6|2341.9|2335.9|2338.4|2332.4|32
1678364700000|2023-03-09 12:25:00|2341.4|2335.4|2338.6|2332.6|2341.4|2335.4|2338.4|2332.4|31
1678365000000|2023-03-09 12:30:00|2338.9|2332.9|2338.1|2332.1|2339.9|2333.9|2338.1|2332.1|38
1678365300000|2023-03-09 12:35:00|2338.4|2332.4|2337.4|2331.4|2339.1|2333.1|2337.1|2331.1|32
1678365600000|2023-03-09 12:40:00|2337.1|2331.1|2339.4|2333.4|2339.6|2333.6|2336.9|2330.9|25
1678365900000|2023-03-09 12:45:00|2339.6|2333.6|2339.6|2333.6|2340.4|2334.4|2338.6|2332.6|27
1678366200000|2023-03-09 12:50:00|2339.9|2333.9|2339.6|2333.6|2341.6|2335.6|2339.6|2333.6|63
1678366500000|2023-03-09 12:55:00|2339.9|2333.9|2339.9|2333.9|2341.6|2335.6|2338.4|2332.4|66
1678366800000|2023-03-09 13:00:00|2340.1|2334.1|2337.6|2331.6|2341.9|2335.9|2336.4|2330.4|92
1678367100000|2023-03-09 13:05:00|2337.9|2331.9|2341.6|2335.6|2342.1|2336.1|2337.9|2331.9|104
1678367400000|2023-03-09 13:10:00|2342.1|2336.1|2339.9|2333.9|2343.1|2337.1|2337.1|2331.1|132
1678367700000|2023-03-09 13:15:00|2339.6|2333.6|2339.4|2333.4|2341.1|2335.1|2338.6|2332.6|122
1678368000000|2023-03-09 13:20:00|2339.1|2333.1|2341.6|2335.6|2341.9|2335.9|2337.9|2331.9|162
1678368300000|2023-03-09 13:25:00|2341.4|2335.4|2341.9|2335.9|2343.6|2337.6|2340.4|2334.4|183
1678368600000|2023-03-09 13:30:00|2342.1|2336.1|2346.9|2340.9|2349.1|2343.1|2342.1|2336.1|274
1678368900000|2023-03-09 13:35:00|2347.1|2341.1|2344.4|2338.4|2347.4|2341.4|2343.4|2337.4|214
1678369200000|2023-03-09 13:40:00|2344.6|2338.6|2341.9|2335.9|2346.6|2340.6|2340.6|2334.6|173
1678369500000|2023-03-09 13:45:00|2342.1|2336.1|2341.4|2335.4|2342.4|2336.4|2340.4|2334.4|115
1678369800000|2023-03-09 13:50:00|2341.6|2335.6|2340.6|2334.6|2341.9|2335.9|2338.6|2332.6|99
1678370100000|2023-03-09 13:55:00|2340.4|2334.4|2340.6|2334.6|2340.9|2334.9|2338.1|2332.1|52
1678370400000|2023-03-09 14:00:00|2340.9|2334.9|2343.1|2337.1|2348.6|2342.6|2340.9|2334.9|139
1678370700000|2023-03-09 14:05:00|2342.9|2336.9|2340.1|2334.1|2345.4|2339.4|2339.9|2333.9|100
1678371000000|2023-03-09 14:10:00|2340.4|2334.4|2340.9|2334.9|2344.6|2338.6|2339.1|2333.1|116
1678371300000|2023-03-09 14:15:00|2340.6|2334.6|2344.9|2338.9|2344.9|2338.9|2340.6|2334.6|114
1678371600000|2023-03-09 14:20:00|2345.1|2339.1|2342.1|2336.1|2345.4|2339.4|2341.6|2335.6|77
1678371900000|2023-03-09 14:25:00|2341.9|2335.9|2343.4|2337.4|2343.4|2337.4|2341.6|2335.6|46
1678372200000|2023-03-09 14:30:00|2343.6|2337.6|2344.1|2338.1|2344.1|2338.1|2342.1|2336.1|126
1678372500000|2023-03-09 14:35:00|2343.9|2337.9|2344.4|2338.4|2346.6|2340.6|2342.9|2336.9|102
1678372800000|2023-03-09 14:40:00|2344.6|2338.6|2343.4|2337.4|2344.9|2338.9|2341.9|2335.9|77
1678373100000|2023-03-09 14:45:00|2343.6|2337.6|2343.9|2337.9|2345.6|2339.6|2343.1|2337.1|70
1678373400000|2023-03-09 14:50:00|2343.6|2337.6|2339.6|2333.6|2344.4|2338.4|2339.4|2333.4|86
1678373700000|2023-03-09 14:55:00|2339.9|2333.9|2339.4|2333.4|2340.6|2334.6|2338.9|2332.9|82
1678374000000|2023-03-09 15:00:00|2339.6|2333.6|2341.1|2335.1|2342.1|2336.1|2339.1|2333.1|85
1678374300000|2023-03-09 15:05:00|2341.4|2335.4|2340.9|2334.9|2341.4|2335.4|2338.1|2332.1|96
1678374600000|2023-03-09 15:10:00|2341.1|2335.1|2342.6|2336.6|2345.4|2339.4|2338.6|2332.6|169
1678374900000|2023-03-09 15:15:00|2342.9|2336.9|2340.6|2334.6|2342.9|2336.9|2337.4|2331.4|99
1678375200000|2023-03-09 15:20:00|2340.4|2334.4|2339.9|2333.9|2342.4|2336.4|2339.1|2333.1|79
1678375500000|2023-03-09 15:25:00|2339.6|2333.6|2340.1|2334.1|2340.6|2334.6|2337.6|2331.6|90
1678375800000|2023-03-09 15:30:00|2340.4|2334.4|2344.4|2338.4|2344.9|2338.9|2338.9|2332.9|113
1678376100000|2023-03-09 15:35:00|2344.1|2338.1|2340.9|2334.9|2344.4|2338.4|2340.6|2334.6|79
1678376400000|2023-03-09 15:40:00|2341.1|2335.1|2341.1|2335.1|2342.9|2336.9|2339.9|2333.9|88
1678376700000|2023-03-09 15:45:00|2340.9|2334.9|2340.9|2334.9|2341.9|2335.9|2339.6|2333.6|88
1678377000000|2023-03-09 15:50:00|2340.6|2334.6|2335.3|2329.3|2340.6|2334.6|2335.3|2329.3|53
1678377300000|2023-03-09 15:55:00|2335|2329|2332|2326|2335.3|2329.3|2331.5|2325.5|74
1678377600000|2023-03-09 16:00:00|2331.8|2325.8|2330.5|2324.5|2332|2326|2330|2324|49
1678377900000|2023-03-09 16:05:00|2330.3|2324.3|2329.3|2323.3|2331|2325|2328.8|2322.8|63
1678378200000|2023-03-09 16:10:00|2329|2323|2330.3|2324.3|2330.8|2324.8|2328.8|2322.8|36
1678378500000|2023-03-09 16:15:00|2330.8|2324.8|2333.3|2327.3|2333.3|2327.3|2329.3|2323.3|56
1678378800000|2023-03-09 16:20:00|2333|2327|2331.8|2325.8|2334.3|2328.3|2331.8|2325.8|35
1678379100000|2023-03-09 16:25:00|2331.5|2325.5|2331.5|2325.5|2333|2327|2330.8|2324.8|69
1678379400000|2023-03-09 16:30:00|2331.3|2325.3|2333.3|2327.3|2334.8|2328.8|2329|2323|85
1678379700000|2023-03-09 16:35:00|2333.5|2327.5|2333.8|2327.8|2335.8|2329.8|2333.5|2327.5|58
1678380000000|2023-03-09 16:40:00|2334|2328|2333.3|2327.3|2334.8|2328.8|2331.5|2325.5|28
1678380300000|2023-03-09 16:45:00|2333.5|2327.5|2330.5|2324.5|2333.8|2327.8|2330.3|2324.3|51
1678380600000|2023-03-09 16:50:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2329|2323|38
1678380900000|2023-03-09 16:55:00|2330.3|2324.3|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|58
1678381200000|2023-03-09 17:00:00|2329.8|2323.8|2330.3|2324.3|2330.8|2324.8|2329.8|2323.8|41
1678381500000|2023-03-09 17:05:00|2330.8|2324.8|2331.5|2325.5|2332|2326|2330.5|2324.5|26
1678381800000|2023-03-09 17:10:00|2331.3|2325.3|2331|2325|2331.5|2325.5|2331|2325|10
1678382100000|2023-03-09 17:15:00|2331.3|2325.3|2332.8|2326.8|2333.5|2327.5|2331|2325|41
1678382400000|2023-03-09 17:20:00|2332.5|2326.5|2332.3|2326.3|2332.8|2326.8|2331.5|2325.5|24
1678382700000|2023-03-09 17:25:00|2332|2326|2332|2326|2332|2326|2331.8|2325.8|7
1678383000000|2023-03-09 17:30:00|2332.3|2326.3|2333.8|2327.8|2334|2328|2331.8|2325.8|23
1678383300000|2023-03-09 17:35:00|2334|2328|2333.5|2327.5|2334.3|2328.3|2333.3|2327.3|33
1678383600000|2023-03-09 17:40:00|2333.3|2327.3|2331.8|2325.8|2333.5|2327.5|2331.3|2325.3|38
1678383900000|2023-03-09 17:45:00|2332|2326|2329.3|2323.3|2332.3|2326.3|2329.3|2323.3|39
1678384200000|2023-03-09 17:50:00|2329.5|2323.5|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|53
1678384500000|2023-03-09 17:55:00|2329.3|2323.3|2329.5|2323.5|2329.8|2323.8|2327.8|2321.8|22
1678384800000|2023-03-09 18:00:00|2329.3|2323.3|2328.8|2322.8|2330|2324|2328.3|2322.3|52
1678385100000|2023-03-09 18:05:00|2329|2323|2330.8|2324.8|2331|2325|2328.5|2322.5|87
1678385400000|2023-03-09 18:10:00|2331|2325|2330.3|2324.3|2331.3|2325.3|2329.8|2323.8|29
1678385700000|2023-03-09 18:15:00|2330.5|2324.5|2328.4|2322.4|2330.8|2324.8|2326.8|2320.8|55
1678386000000|2023-03-09 18:20:00|2328.1|2322.1|2328|2322|2328.5|2322.5|2327.3|2321.3|66
1678386300000|2023-03-09 18:25:00|2328.3|2322.3|2327.5|2321.5|2328.5|2322.5|2326.8|2320.8|17
1678386600000|2023-03-09 18:30:00|2327.3|2321.3|2323.8|2317.8|2327.5|2321.5|2323.4|2317.4|35
1678386900000|2023-03-09 18:35:00|2324|2318|2322.5|2316.5|2324.5|2318.5|2322.3|2316.3|13
1678387200000|2023-03-09 18:40:00|2322.3|2316.3|2323.8|2317.8|2323.9|2317.9|2321.1|2315.1|43
1678387500000|2023-03-09 18:45:00|2324.6|2318.6|2323.5|2317.5|2324.6|2318.6|2322.6|2316.6|25
1678387800000|2023-03-09 18:50:00|2323.8|2317.8|2322.5|2316.5|2323.8|2317.8|2322.3|2316.3|14
1678388100000|2023-03-09 18:55:00|2327|2312|2327|2312|2327|2312|2327|2312|1
1678410000000|2023-03-10 01:00:00|2328.1|2322.1|2326|2320|2328.9|2322.9|2325.4|2319.4|45
1678410300000|2023-03-10 01:05:00|2325.9|2319.9|2326.3|2320.3|2327.4|2321.4|2324|2318|65
1678410600000|2023-03-10 01:10:00|2326.5|2320.5|2325.8|2319.8|2328.5|2322.5|2325.5|2319.5|78
1678410900000|2023-03-10 01:15:00|2325.5|2319.5|2326.5|2320.5|2328.5|2322.5|2325.5|2319.5|82
1678411200000|2023-03-10 01:20:00|2326.3|2320.3|2322|2316|2328|2322|2322|2316|69
1678411500000|2023-03-10 01:25:00|2322.5|2316.5|2322.3|2316.3|2327.1|2321.1|2321.5|2315.5|134
1678411800000|2023-03-10 01:30:00|2322|2316|2316.8|2310.8|2322|2316|2316|2310|118
1678412100000|2023-03-10 01:35:00|2316.5|2310.5|2318.5|2312.5|2318.8|2312.8|2315|2309|115
1678412400000|2023-03-10 01:40:00|2318.3|2312.3|2317.3|2311.3|2318.8|2312.8|2316.3|2310.3|82
1678412700000|2023-03-10 01:45:00|2317|2311|2315|2309|2318|2312|2315|2309|56
1678413000000|2023-03-10 01:50:00|2314.8|2308.8|2316.8|2310.8|2317|2311|2314.5|2308.5|54
1678413300000|2023-03-10 01:55:00|2316.5|2310.5|2316.5|2310.5|2318.3|2312.3|2315.3|2309.3|64
1678413600000|2023-03-10 02:00:00|2316.3|2310.3|2318|2312|2318.8|2312.8|2315.5|2309.5|62
1678413900000|2023-03-10 02:05:00|2318.3|2312.3|2318.3|2312.3|2319.8|2313.8|2317.5|2311.5|36
1678414200000|2023-03-10 02:10:00|2318|2312|2318.8|2312.8|2318.8|2312.8|2316.8|2310.8|39
1678414500000|2023-03-10 02:15:00|2318.5|2312.5|2316.3|2310.3|2318.5|2312.5|2315.3|2309.3|44
1678414800000|2023-03-10 02:20:00|2316.5|2310.5|2315.8|2309.8|2316.8|2310.8|2314.8|2308.8|20
1678415100000|2023-03-10 02:25:00|2315.5|2309.5|2316.5|2310.5|2318.5|2312.5|2315.3|2309.3|25
1678415400000|2023-03-10 02:30:00|2315.5|2309.5|2316.3|2310.3|2319.3|2313.3|2315.5|2309.5|24
1678415700000|2023-03-10 02:35:00|2316|2310|2315.8|2309.8|2318.3|2312.3|2315.8|2309.8|27
1678416000000|2023-03-10 02:40:00|2316|2310|2315.8|2309.8|2316.3|2310.3|2315|2309|14
1678416300000|2023-03-10 02:45:00|2315.5|2309.5|2318.3|2312.3|2318.8|2312.8|2315.5|2309.5|30
1678416600000|2023-03-10 02:50:00|2318|2312|2315.5|2309.5|2318.3|2312.3|2315.5|2309.5|28
1678416900000|2023-03-10 02:55:00|2315.3|2309.3|2314.8|2308.8|2316.5|2310.5|2314.8|2308.8|21
1678417200000|2023-03-10 03:00:00|2314.5|2308.5|2314.3|2308.3|2315.3|2309.3|2314|2308|8
1678417500000|2023-03-10 03:05:00|2314.5|2308.5|2314.8|2308.8|2315.3|2309.3|2314.3|2308.3|13
1678417800000|2023-03-10 03:10:00|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|4
1678418100000|2023-03-10 03:15:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|8
1678418400000|2023-03-10 03:20:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314|2308|6
1678418700000|2023-03-10 03:25:00|2314.8|2308.8|2315.3|2309.3|2315.8|2309.8|2314.3|2308.3|14
1678419000000|2023-03-10 03:30:00|2315.5|2309.5|2315.5|2309.5|2316|2310|2315|2309|15
1678419300000|2023-03-10 03:35:00|2315.3|2309.3|2315.3|2309.3|2315.5|2309.5|2315|2309|7
1678419600000|2023-03-10 03:40:00|2315.5|2309.5|2314.5|2308.5|2316|2310|2314|2308|30
1678419900000|2023-03-10 03:45:00|2315|2309|2314.3|2308.3|2315|2309|2314|2308|22
1678420200000|2023-03-10 03:50:00|2314|2308|2314.5|2308.5|2314.8|2308.8|2314|2308|20
1678420500000|2023-03-10 03:55:00|2314.8|2308.8|2314|2308|2315|2309|2314|2308|14
1678420800000|2023-03-10 04:00:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2313.5|2307.5|24
1678421100000|2023-03-10 04:05:00|2314.8|2308.8|2314.5|2308.5|2315|2309|2314.5|2308.5|11
1678421400000|2023-03-10 04:10:00|2314.8|2308.8|2315.3|2309.3|2315.5|2309.5|2314.5|2308.5|6
1678421700000|2023-03-10 04:15:00|2314.8|2308.8|2314|2308|2314.8|2308.8|2314|2308|4
1678422000000|2023-03-10 04:20:00|2313.8|2307.8|2313.8|2307.8|2314|2308|2313.5|2307.5|27
1678422600000|2023-03-10 04:30:00|2314|2308|2313.5|2307.5|2314.8|2308.8|2313.5|2307.5|7
1678422900000|2023-03-10 04:35:00|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1678423200000|2023-03-10 04:40:00|2313.8|2307.8|2313.8|2307.8|2314|2308|2313.5|2307.5|5
1678423500000|2023-03-10 04:45:00|2313.5|2307.5|2313.8|2307.8|2314.5|2308.5|2313.5|2307.5|7
1678423800000|2023-03-10 04:50:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1678425000000|2023-03-10 05:10:00|2314|2308|2313.5|2307.5|2314.5|2308.5|2313.5|2307.5|7
1678425300000|2023-03-10 05:15:00|2314|2308|2314.5|2308.5|2315.5|2309.5|2314|2308|13
1678425600000|2023-03-10 05:20:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313.5|2307.5|12
1678425900000|2023-03-10 05:25:00|2313.8|2307.8|2314|2308|2314.3|2308.3|2313.3|2307.3|15
1678426200000|2023-03-10 05:30:00|2314.3|2308.3|2313.5|2307.5|2314.8|2308.8|2313.5|2307.5|42
1678426500000|2023-03-10 05:35:00|2313.8|2307.8|2314|2308|2314.5|2308.5|2313.5|2307.5|22
1678426800000|2023-03-10 05:40:00|2313.8|2307.8|2314|2308|2314.8|2308.8|2313.3|2307.3|13
1678427100000|2023-03-10 05:45:00|2314.3|2308.3|2316|2310|2316.3|2310.3|2313.8|2307.8|74
1678427400000|2023-03-10 05:50:00|2315.8|2309.8|2314.3|2308.3|2316.3|2310.3|2313.5|2307.5|46
1678427700000|2023-03-10 05:55:00|2314.5|2308.5|2313.8|2307.8|2315|2309|2313.3|2307.3|38
1678428000000|2023-03-10 06:00:00|2313.5|2307.5|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|46
1678428300000|2023-03-10 06:05:00|2313.5|2307.5|2316.3|2310.3|2316.3|2310.3|2313.3|2307.3|40
1678428600000|2023-03-10 06:10:00|2315.5|2309.5|2315.5|2309.5|2316.5|2310.5|2314.8|2308.8|47
1678428900000|2023-03-10 06:15:00|2315.3|2309.3|2314.3|2308.3|2315.5|2309.5|2313.8|2307.8|42
1678429200000|2023-03-10 06:20:00|2314.5|2308.5|2314|2308|2314.8|2308.8|2313|2307|31
1678429500000|2023-03-10 06:25:00|2314.3|2308.3|2313|2307|2314.5|2308.5|2313|2307|22
1678429800000|2023-03-10 06:30:00|2312.8|2306.8|2313|2307|2314|2308|2312.5|2306.5|20
1678430100000|2023-03-10 06:35:00|2313.3|2307.3|2313|2307|2313.5|2307.5|2312.8|2306.8|27
1678430400000|2023-03-10 06:40:00|2312.8|2306.8|2313|2307|2313.5|2307.5|2312.8|2306.8|20
1678430700000|2023-03-10 06:45:00|2313.3|2307.3|2313|2307|2313.8|2307.8|2312.8|2306.8|27
1678431000000|2023-03-10 06:50:00|2312.8|2306.8|2314.8|2308.8|2315.3|2309.3|2312.8|2306.8|25
1678431300000|2023-03-10 06:55:00|2314.5|2308.5|2313.3|2307.3|2315.5|2309.5|2313|2307|32
1678431600000|2023-03-10 07:00:00|2313.5|2307.5|2314|2308|2315|2309|2313|2307|55
1678431900000|2023-03-10 07:05:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2313.8|2307.8|29
1678432200000|2023-03-10 07:10:00|2313.8|2307.8|2314.5|2308.5|2315|2309|2313.5|2307.5|20
1678432500000|2023-03-10 07:15:00|2314.3|2308.3|2315.3|2309.3|2315.8|2309.8|2314|2308|33
1678432800000|2023-03-10 07:20:00|2315|2309|2315.5|2309.5|2316|2310|2314.5|2308.5|63
1678433100000|2023-03-10 07:25:00|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2314.3|2308.3|31
1678433400000|2023-03-10 07:30:00|2315|2309|2315.3|2309.3|2315.8|2309.8|2314|2308|42
1678433700000|2023-03-10 07:35:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2313.5|2307.5|46
1678434000000|2023-03-10 07:40:00|2315|2309|2312|2306|2315|2309|2311.3|2305.3|73
1678434300000|2023-03-10 07:45:00|2311.8|2305.8|2310.8|2304.8|2312.3|2306.3|2310|2304|41
1678434600000|2023-03-10 07:50:00|2311|2305|2310.3|2304.3|2312.3|2306.3|2309.8|2303.8|46
1678434900000|2023-03-10 07:55:00|2310|2304|2308.9|2302.9|2311.5|2305.5|2308.9|2302.9|65
1678435200000|2023-03-10 08:00:00|2308.8|2302.8|2300.5|2294.5|2310.8|2304.8|2300|2294|109
1678435500000|2023-03-10 08:05:00|2300.3|2294.3|2297.3|2291.3|2302.6|2296.6|2296.5|2290.5|87
1678435800000|2023-03-10 08:10:00|2297|2291|2296.4|2290.4|2299.1|2293.1|2295.1|2289.1|77
1678436100000|2023-03-10 08:15:00|2296.1|2290.1|2295.9|2289.9|2297.4|2291.4|2291.6|2285.6|105
1678436400000|2023-03-10 08:20:00|2296.1|2290.1|2295.4|2289.4|2299.4|2293.4|2291.9|2285.9|102
1678436700000|2023-03-10 08:25:00|2295.1|2289.1|2294.1|2288.1|2295.4|2289.4|2288.4|2282.4|111
1678437000000|2023-03-10 08:30:00|2293.9|2287.9|2299.6|2293.6|2301.4|2295.4|2290.4|2284.4|126
1678437300000|2023-03-10 08:35:00|2299.9|2293.9|2302.6|2296.6|2303.1|2297.1|2298.6|2292.6|117
1678437600000|2023-03-10 08:40:00|2302.4|2296.4|2300.6|2294.6|2302.4|2296.4|2299.4|2293.4|92
1678437900000|2023-03-10 08:45:00|2300.4|2294.4|2299.9|2293.9|2300.6|2294.6|2298.1|2292.1|98
1678438200000|2023-03-10 08:50:00|2300.1|2294.1|2297.6|2291.6|2302.4|2296.4|2297.6|2291.6|92
1678438500000|2023-03-10 08:55:00|2297.9|2291.9|2300.4|2294.4|2300.9|2294.9|2297.4|2291.4|103
1678438800000|2023-03-10 09:00:00|2300.1|2294.1|2304.1|2298.1|2306.4|2300.4|2299.9|2293.9|100
1678439100000|2023-03-10 09:05:00|2304.9|2298.9|2304.4|2298.4|2305.4|2299.4|2301.4|2295.4|88
1678439400000|2023-03-10 09:10:00|2304.1|2298.1|2306.6|2300.6|2311.1|2305.1|2301.4|2295.4|104
1678439700000|2023-03-10 09:15:00|2305.9|2299.9|2303.1|2297.1|2306.6|2300.6|2302.6|2296.6|59
1678440000000|2023-03-10 09:20:00|2302.9|2296.9|2308.1|2302.1|2308.6|2302.6|2301.9|2295.9|48
1678440300000|2023-03-10 09:25:00|2308.4|2302.4|2305.4|2299.4|2309.6|2303.6|2304.9|2298.9|50
1678440600000|2023-03-10 09:30:00|2305.6|2299.6|2309.9|2303.9|2313.6|2307.6|2305.6|2299.6|100
1678440900000|2023-03-10 09:35:00|2309.6|2303.6|2305.9|2299.9|2309.6|2303.6|2305.9|2299.9|69
1678441200000|2023-03-10 09:40:00|2306.1|2300.1|2308.1|2302.1|2308.1|2302.1|2303.6|2297.6|46
1678441500000|2023-03-10 09:45:00|2307.9|2301.9|2308.1|2302.1|2309.4|2303.4|2307.4|2301.4|34
1678441800000|2023-03-10 09:50:00|2307.9|2301.9|2308.9|2302.9|2312.4|2306.4|2307.6|2301.6|46
1678442100000|2023-03-10 09:55:00|2308.6|2302.6|2311.9|2305.9|2311.9|2305.9|2306.1|2300.1|54
1678442400000|2023-03-10 10:00:00|2312.1|2306.1|2307.6|2301.6|2312.1|2306.1|2304.9|2298.9|59
1678442700000|2023-03-10 10:05:00|2308.1|2302.1|2309.4|2303.4|2310.9|2304.9|2308.1|2302.1|61
1678443000000|2023-03-10 10:10:00|2309.1|2303.1|2310.6|2304.6|2310.6|2304.6|2308.6|2302.6|34
1678443300000|2023-03-10 10:15:00|2310.4|2304.4|2310.4|2304.4|2310.9|2304.9|2308.1|2302.1|42
1678443600000|2023-03-10 10:20:00|2310.1|2304.1|2309.1|2303.1|2312.4|2306.4|2308.6|2302.6|44
1678443900000|2023-03-10 10:25:00|2308.9|2302.9|2302.9|2296.9|2309.4|2303.4|2302.9|2296.9|55
1678444200000|2023-03-10 10:30:00|2303.4|2297.4|2307.1|2301.1|2307.4|2301.4|2302.9|2296.9|64
1678444500000|2023-03-10 10:35:00|2306.9|2300.9|2305.9|2299.9|2307.6|2301.6|2305.4|2299.4|44
1678444800000|2023-03-10 10:40:00|2306.6|2300.6|2304.9|2298.9|2306.9|2300.9|2304.6|2298.6|36
1678445100000|2023-03-10 10:45:00|2304.4|2298.4|2306.4|2300.4|2306.6|2300.6|2304.4|2298.4|33
1678445400000|2023-03-10 10:50:00|2306.1|2300.1|2305.9|2299.9|2307.1|2301.1|2305.6|2299.6|33
1678445700000|2023-03-10 10:55:00|2306.1|2300.1|2304.6|2298.6|2306.4|2300.4|2304.1|2298.1|22
1678446000000|2023-03-10 11:00:00|2304.4|2298.4|2305.4|2299.4|2305.4|2299.4|2304.4|2298.4|38
1678446300000|2023-03-10 11:05:00|2305.1|2299.1|2303.1|2297.1|2305.4|2299.4|2301.1|2295.1|45
1678446600000|2023-03-10 11:10:00|2302.9|2296.9|2301.6|2295.6|2302.9|2296.9|2301.1|2295.1|42
1678446900000|2023-03-10 11:15:00|2301.9|2295.9|2302.4|2296.4|2303.9|2297.9|2301.9|2295.9|40
1678447200000|2023-03-10 11:20:00|2302.1|2296.1|2303.1|2297.1|2304.6|2298.6|2302.1|2296.1|40
1678447500000|2023-03-10 11:25:00|2302.9|2296.9|2302.9|2296.9|2303.6|2297.6|2302.1|2296.1|31
1678447800000|2023-03-10 11:30:00|2303.1|2297.1|2304.4|2298.4|2304.4|2298.4|2301.6|2295.6|62
1678448100000|2023-03-10 11:35:00|2304.6|2298.6|2304.6|2298.6|2304.9|2298.9|2302.6|2296.6|36
1678448400000|2023-03-10 11:40:00|2304.9|2298.9|2305.6|2299.6|2306.4|2300.4|2304.6|2298.6|34
1678448700000|2023-03-10 11:45:00|2305.9|2299.9|2304.1|2298.1|2306.6|2300.6|2304.1|2298.1|31
1678449000000|2023-03-10 11:50:00|2303.9|2297.9|2304.6|2298.6|2305.6|2299.6|2303.1|2297.1|39
1678449300000|2023-03-10 11:55:00|2304.1|2298.1|2302.1|2296.1|2304.6|2298.6|2301.1|2295.1|50
1678449600000|2023-03-10 12:00:00|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2300.6|2294.6|39
1678449900000|2023-03-10 12:05:00|2302.4|2296.4|2302.1|2296.1|2302.9|2296.9|2301.1|2295.1|43
1678450200000|2023-03-10 12:10:00|2302.4|2296.4|2299.9|2293.9|2302.4|2296.4|2298.6|2292.6|49
1678450500000|2023-03-10 12:15:00|2299.6|2293.6|2299.1|2293.1|2300.1|2294.1|2298.6|2292.6|27
1678450800000|2023-03-10 12:20:00|2298.9|2292.9|2298.9|2292.9|2299.4|2293.4|2296.9|2290.9|60
1678451100000|2023-03-10 12:25:00|2299.1|2293.1|2297.6|2291.6|2299.6|2293.6|2297.4|2291.4|46
1678451400000|2023-03-10 12:30:00|2297.4|2291.4|2296.6|2290.6|2297.9|2291.9|2295.1|2289.1|61
1678451700000|2023-03-10 12:35:00|2296.4|2290.4|2294.4|2288.4|2297.1|2291.1|2293.9|2287.9|81
1678452000000|2023-03-10 12:40:00|2294.1|2288.1|2293.9|2287.9|2295.1|2289.1|2293.1|2287.1|50
1678452300000|2023-03-10 12:45:00|2293.6|2287.6|2293.9|2287.9|2294.4|2288.4|2293.1|2287.1|47
1678452600000|2023-03-10 12:50:00|2295.1|2289.1|2296.4|2290.4|2297.1|2291.1|2291.6|2285.6|100
1678452900000|2023-03-10 12:55:00|2295.9|2289.9|2298.4|2292.4|2301.4|2295.4|2295.9|2289.9|104
1678453200000|2023-03-10 13:00:00|2298.6|2292.6|2297.6|2291.6|2300.6|2294.6|2296.4|2290.4|152
1678453500000|2023-03-10 13:05:00|2297.4|2291.4|2294.9|2288.9|2298.4|2292.4|2294.6|2288.6|77
1678453800000|2023-03-10 13:10:00|2294.6|2288.6|2292.4|2286.4|2295.4|2289.4|2291.4|2285.4|86
1678454100000|2023-03-10 13:15:00|2292.1|2286.1|2294.4|2288.4|2294.9|2288.9|2291.4|2285.4|99
1678454400000|2023-03-10 13:20:00|2294.1|2288.1|2297.1|2291.1|2297.4|2291.4|2292.6|2286.6|96
1678454700000|2023-03-10 13:25:00|2296.9|2290.9|2298.5|2292.5|2299.4|2293.4|2294.4|2288.4|65
1678455000000|2023-03-10 13:30:00|2298.8|2292.8|2310.5|2304.5|2313.8|2307.8|2296.8|2290.8|356
1678455300000|2023-03-10 13:35:00|2310.8|2304.8|2313.1|2307.1|2313.4|2307.4|2306.4|2300.4|265
1678455600000|2023-03-10 13:40:00|2312.9|2306.9|2320.4|2314.4|2321.6|2315.6|2312.4|2306.4|200
1678455900000|2023-03-10 13:45:00|2320.1|2314.1|2312.9|2306.9|2321.6|2315.6|2312.4|2306.4|255
1678456200000|2023-03-10 13:50:00|2312.6|2306.6|2312.1|2306.1|2314.6|2308.6|2309.1|2303.1|215
1678456500000|2023-03-10 13:55:00|2312.4|2306.4|2308.4|2302.4|2314.4|2308.4|2306.9|2300.9|158
1678456800000|2023-03-10 14:00:00|2309.1|2303.1|2307.4|2301.4|2309.9|2303.9|2303.4|2297.4|203
1678457100000|2023-03-10 14:05:00|2307.1|2301.1|2306.6|2300.6|2307.9|2301.9|2301.6|2295.6|278
1678457400000|2023-03-10 14:10:00|2306.4|2300.4|2300.1|2294.1|2307.4|2301.4|2299.4|2293.4|245
1678457700000|2023-03-10 14:15:00|2300.4|2294.4|2300.1|2294.1|2300.9|2294.9|2297.9|2291.9|198
1678458000000|2023-03-10 14:20:00|2299.9|2293.9|2302.4|2296.4|2305.1|2299.1|2299.1|2293.1|234
1678458300000|2023-03-10 14:25:00|2302.1|2296.1|2302.4|2296.4|2302.6|2296.6|2299.6|2293.6|171
1678458600000|2023-03-10 14:30:00|2302.6|2296.6|2303.4|2297.4|2307.1|2301.1|2301.1|2295.1|257
1678458900000|2023-03-10 14:35:00|2303.1|2297.1|2305.4|2299.4|2306.1|2300.1|2301.6|2295.6|311
1678459200000|2023-03-10 14:40:00|2305.6|2299.6|2307.1|2301.1|2307.9|2301.9|2303.9|2297.9|225
1678459500000|2023-03-10 14:45:00|2306.9|2300.9|2301.9|2295.9|2307.9|2301.9|2301.1|2295.1|170
1678459800000|2023-03-10 14:50:00|2302.1|2296.1|2302.4|2296.4|2305.6|2299.6|2299.1|2293.1|218
1678460100000|2023-03-10 14:55:00|2302.6|2296.6|2303.4|2297.4|2307.6|2301.6|2301.4|2295.4|213
1678460400000|2023-03-10 15:00:00|2303.1|2297.1|2312.6|2306.6|2313.4|2307.4|2302.9|2296.9|217
1678460700000|2023-03-10 15:05:00|2312.4|2306.4|2319.1|2313.1|2321.9|2315.9|2312.4|2306.4|184
1678461000000|2023-03-10 15:10:00|2318.6|2312.6|2317.4|2311.4|2320.1|2314.1|2314.4|2308.4|193
1678461300000|2023-03-10 15:15:00|2317.1|2311.1|2315.4|2309.4|2318.6|2312.6|2314.6|2308.6|167
1678461600000|2023-03-10 15:20:00|2315.1|2309.1|2318.4|2312.4|2319.6|2313.6|2312.9|2306.9|138
1678461900000|2023-03-10 15:25:00|2318.6|2312.6|2317.1|2311.1|2319.6|2313.6|2314.4|2308.4|136
1678462200000|2023-03-10 15:30:00|2317.9|2311.9|2318.4|2312.4|2321.4|2315.4|2315.6|2309.6|129
1678462500000|2023-03-10 15:35:00|2318.9|2312.9|2315.4|2309.4|2320.6|2314.6|2315.4|2309.4|155
1678462800000|2023-03-10 15:40:00|2315.6|2309.6|2315.1|2309.1|2318.6|2312.6|2314.1|2308.1|128
1678463100000|2023-03-10 15:45:00|2314.9|2308.9|2313.4|2307.4|2319.4|2313.4|2313.4|2307.4|152
1678463400000|2023-03-10 15:50:00|2314.1|2308.1|2315.9|2309.9|2316.1|2310.1|2312.1|2306.1|98
1678463700000|2023-03-10 15:55:00|2316.1|2310.1|2317.4|2311.4|2320.1|2314.1|2315.1|2309.1|111
1678464000000|2023-03-10 16:00:00|2317.1|2311.1|2314.1|2308.1|2317.4|2311.4|2312.4|2306.4|140
1678464300000|2023-03-10 16:05:00|2313.9|2307.9|2313.4|2307.4|2316.4|2310.4|2313.1|2307.1|75
1678464600000|2023-03-10 16:10:00|2313.1|2307.1|2313.4|2307.4|2315.6|2309.6|2311.1|2305.1|113
1678464900000|2023-03-10 16:15:00|2313.1|2307.1|2311.1|2305.1|2315.6|2309.6|2309.4|2303.4|98
1678465200000|2023-03-10 16:20:00|2310.9|2304.9|2311.1|2305.1|2313.1|2307.1|2310.4|2304.4|104
1678465500000|2023-03-10 16:25:00|2310.9|2304.9|2314.1|2308.1|2315.9|2309.9|2310.4|2304.4|93
1678465800000|2023-03-10 16:30:00|2314.4|2308.4|2314.4|2308.4|2319.1|2313.1|2312.9|2306.9|153
1678466100000|2023-03-10 16:35:00|2313.9|2307.9|2315.9|2309.9|2316.4|2310.4|2313.1|2307.1|69
1678466400000|2023-03-10 16:40:00|2316.1|2310.1|2316.1|2310.1|2317.6|2311.6|2314.9|2308.9|128
1678466700000|2023-03-10 16:45:00|2315.9|2309.9|2315.1|2309.1|2316.6|2310.6|2311.6|2305.6|218
1678467000000|2023-03-10 16:50:00|2314.9|2308.9|2315.9|2309.9|2315.9|2309.9|2312.6|2306.6|98
1678467300000|2023-03-10 16:55:00|2315.6|2309.6|2317.4|2311.4|2317.4|2311.4|2313.4|2307.4|128
1678467600000|2023-03-10 17:00:00|2317.6|2311.6|2318.9|2312.9|2319.9|2313.9|2316.9|2310.9|109
1678467900000|2023-03-10 17:05:00|2318.6|2312.6|2318.6|2312.6|2319.4|2313.4|2318.4|2312.4|216
1678468200000|2023-03-10 17:10:00|2318.9|2312.9|2319.6|2313.6|2319.6|2313.6|2318.4|2312.4|89
1678468500000|2023-03-10 17:15:00|2319.9|2313.9|2321.4|2315.4|2322.4|2316.4|2319.1|2313.1|80
1678468800000|2023-03-10 17:20:00|2321.1|2315.1|2320.1|2314.1|2322.1|2316.1|2319.1|2313.1|96
1678469100000|2023-03-10 17:25:00|2320.4|2314.4|2320.6|2314.6|2321.4|2315.4|2320.1|2314.1|19
1678469400000|2023-03-10 17:30:00|2320.9|2314.9|2321.1|2315.1|2321.4|2315.4|2318.6|2312.6|43
1678469700000|2023-03-10 17:35:00|2321.4|2315.4|2321.4|2315.4|2322.1|2316.1|2319.6|2313.6|40
1678470000000|2023-03-10 17:40:00|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2320.1|2314.1|63
1678470300000|2023-03-10 17:45:00|2321.1|2315.1|2321.4|2315.4|2321.6|2315.6|2320.6|2314.6|67
1678470600000|2023-03-10 17:50:00|2321.6|2315.6|2320.1|2314.1|2321.6|2315.6|2319.6|2313.6|18
1678470900000|2023-03-10 17:55:00|2320.3|2314.3|2319.9|2313.9|2321.4|2315.4|2319.3|2313.3|38
1678471200000|2023-03-10 18:00:00|2319.8|2313.8|2318.4|2312.4|2320.8|2314.8|2318|2312|34
1678471500000|2023-03-10 18:05:00|2318.5|2312.5|2319.6|2313.6|2319.9|2313.9|2316.3|2310.3|57
1678471800000|2023-03-10 18:10:00|2320.3|2314.3|2319.6|2313.6|2320.5|2314.5|2319.3|2313.3|41
1678472100000|2023-03-10 18:15:00|2319|2313|2317.6|2311.6|2319.3|2313.3|2317.6|2311.6|33
1678472400000|2023-03-10 18:20:00|2317|2311|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|53
1678472700000|2023-03-10 18:25:00|2314.9|2308.9|2311.4|2305.4|2314.9|2308.9|2311.4|2305.4|39
1678473000000|2023-03-10 18:30:00|2311.1|2305.1|2308.6|2302.6|2311.5|2305.5|2307.6|2301.6|97
1678473300000|2023-03-10 18:35:00|2309.5|2303.5|2313.1|2307.1|2313.6|2307.6|2309.5|2303.5|53
1678473600000|2023-03-10 18:40:00|2313.3|2307.3|2311.5|2305.5|2313.3|2307.3|2311.3|2305.3|55
1678473900000|2023-03-10 18:45:00|2311.4|2305.4|2310.6|2304.6|2311.6|2305.6|2310.1|2304.1|66
1678474200000|2023-03-10 18:50:00|2310.5|2304.5|2312|2306|2315.1|2309.1|2310.4|2304.4|47
1678474500000|2023-03-10 18:55:00|2311.8|2305.8|2314.5|2299.5|2316.5|2305.9|2311.8|2299.5|7
1678669200000|2023-03-13 01:00:00|2312.1|2306.1|2310.1|2304.1|2313.1|2307.1|2309.6|2303.6|65
1678669500000|2023-03-13 01:05:00|2310.4|2304.4|2300.1|2294.1|2310.6|2304.6|2297.4|2291.4|114
1678669800000|2023-03-13 01:10:00|2299.9|2293.9|2306.9|2300.9|2309.1|2303.1|2298.9|2292.9|102
1678670100000|2023-03-13 01:15:00|2306.6|2300.6|2307.1|2301.1|2309.9|2303.9|2305.4|2299.4|98
1678670400000|2023-03-13 01:20:00|2307.4|2301.4|2306.1|2300.1|2308.1|2302.1|2303.6|2297.6|93
1678670700000|2023-03-13 01:25:00|2306.4|2300.4|2302.9|2296.9|2306.6|2300.6|2302.1|2296.1|65
1678671000000|2023-03-13 01:30:00|2303.4|2297.4|2309.4|2303.4|2309.4|2303.4|2303.4|2297.4|90
1678671300000|2023-03-13 01:35:00|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2305.1|2299.1|98
1678671600000|2023-03-13 01:40:00|2310.1|2304.1|2312.9|2306.9|2314.9|2308.9|2309.6|2303.6|88
1678671900000|2023-03-13 01:45:00|2313.1|2307.1|2311.1|2305.1|2313.9|2307.9|2311.1|2305.1|100
1678672200000|2023-03-13 01:50:00|2311.6|2305.6|2308.6|2302.6|2311.9|2305.9|2307.1|2301.1|92
1678672500000|2023-03-13 01:55:00|2308.4|2302.4|2307.4|2301.4|2310.1|2304.1|2305.4|2299.4|129
1678672800000|2023-03-13 02:00:00|2307.6|2301.6|2309.4|2303.4|2309.9|2303.9|2306.1|2300.1|97
1678673100000|2023-03-13 02:05:00|2309.6|2303.6|2309.1|2303.1|2310.9|2304.9|2306.6|2300.6|101
1678673400000|2023-03-13 02:10:00|2309.4|2303.4|2311.9|2305.9|2313.1|2307.1|2309.1|2303.1|81
1678673700000|2023-03-13 02:15:00|2311.6|2305.6|2314.1|2308.1|2314.1|2308.1|2311.1|2305.1|34
1678674000000|2023-03-13 02:20:00|2313.6|2307.6|2314.9|2308.9|2316.4|2310.4|2312.9|2306.9|53
1678674300000|2023-03-13 02:25:00|2315.1|2309.1|2318.1|2312.1|2319.1|2313.1|2315.1|2309.1|80
1678674600000|2023-03-13 02:30:00|2318.4|2312.4|2324.9|2318.9|2325.4|2319.4|2318.4|2312.4|185
1678674900000|2023-03-13 02:35:00|2324.6|2318.6|2327.9|2321.9|2328.4|2322.4|2323.6|2317.6|161
1678675200000|2023-03-13 02:40:00|2328.1|2322.1|2332.6|2326.6|2332.9|2326.9|2327.9|2321.9|138
1678675500000|2023-03-13 02:45:00|2332.4|2326.4|2330.1|2324.1|2332.6|2326.6|2328.1|2322.1|180
1678675800000|2023-03-13 02:50:00|2330.4|2324.4|2328.4|2322.4|2331.6|2325.6|2326.6|2320.6|85
1678676100000|2023-03-13 02:55:00|2328.6|2322.6|2328.1|2322.1|2331.9|2325.9|2327.6|2321.6|258
1678676400000|2023-03-13 03:00:00|2327.9|2321.9|2326.1|2320.1|2328.6|2322.6|2324.4|2318.4|95
1678676700000|2023-03-13 03:05:00|2325.9|2319.9|2327.9|2321.9|2328.6|2322.6|2324.6|2318.6|67
1678677000000|2023-03-13 03:10:00|2328.1|2322.1|2325.1|2319.1|2328.9|2322.9|2324.4|2318.4|83
1678677300000|2023-03-13 03:15:00|2324.9|2318.9|2326.9|2320.9|2328.9|2322.9|2324.6|2318.6|109
1678677600000|2023-03-13 03:20:00|2326.6|2320.6|2325.9|2319.9|2328.1|2322.1|2325.6|2319.6|105
1678677900000|2023-03-13 03:25:00|2326.1|2320.1|2324.9|2318.9|2327.6|2321.6|2324.4|2318.4|111
1678678200000|2023-03-13 03:30:00|2324.4|2318.4|2324.4|2318.4|2324.9|2318.9|2320.1|2314.1|70
1678678500000|2023-03-13 03:35:00|2324.1|2318.1|2322.4|2316.4|2324.4|2318.4|2320.4|2314.4|78
1678678800000|2023-03-13 03:40:00|2322.1|2316.1|2321.6|2315.6|2322.4|2316.4|2319.1|2313.1|36
1678679100000|2023-03-13 03:45:00|2321.9|2315.9|2320.1|2314.1|2322.1|2316.1|2319.1|2313.1|33
1678679400000|2023-03-13 03:50:00|2320.4|2314.4|2320.1|2314.1|2320.6|2314.6|2317.9|2311.9|60
1678679700000|2023-03-13 03:55:00|2320.4|2314.4|2319.1|2313.1|2321.1|2315.1|2318.9|2312.9|19
1678680000000|2023-03-13 04:00:00|2318.4|2312.4|2316.9|2310.9|2318.9|2312.9|2316.9|2310.9|34
1678680300000|2023-03-13 04:05:00|2316.6|2310.6|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|25
1678680600000|2023-03-13 04:10:00|2315.9|2309.9|2316.1|2310.1|2316.6|2310.6|2314.6|2308.6|37
1678680900000|2023-03-13 04:15:00|2316.4|2310.4|2317.4|2311.4|2318.4|2312.4|2314.1|2308.1|38
1678681200000|2023-03-13 04:20:00|2317.1|2311.1|2316.1|2310.1|2317.4|2311.4|2314.6|2308.6|17
1678681500000|2023-03-13 04:25:00|2315.9|2309.9|2315.9|2309.9|2317.4|2311.4|2315.4|2309.4|25
1678681800000|2023-03-13 04:30:00|2316.1|2310.1|2314.9|2308.9|2316.4|2310.4|2314.9|2308.9|31
1678682100000|2023-03-13 04:35:00|2315.4|2309.4|2315.4|2309.4|2315.9|2309.9|2313.6|2307.6|29
1678682400000|2023-03-13 04:40:00|2315.1|2309.1|2314.6|2308.6|2315.4|2309.4|2313.9|2307.9|16
1678682700000|2023-03-13 04:45:00|2314.1|2308.1|2315.6|2309.6|2316.6|2310.6|2314.1|2308.1|35
1678683000000|2023-03-13 04:50:00|2315.4|2309.4|2315.1|2309.1|2316.9|2310.9|2314.6|2308.6|37
1678683300000|2023-03-13 04:55:00|2314.9|2308.9|2314.4|2308.4|2315.9|2309.9|2314.4|2308.4|23
1678683600000|2023-03-13 05:00:00|2314.6|2308.6|2317.1|2311.1|2317.9|2311.9|2314.1|2308.1|39
1678683900000|2023-03-13 05:05:00|2317.6|2311.6|2316.6|2310.6|2317.9|2311.9|2316.6|2310.6|38
1678684200000|2023-03-13 05:10:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2314.4|2308.4|35
1678684500000|2023-03-13 05:15:00|2316.1|2310.1|2315.6|2309.6|2316.9|2310.9|2315.4|2309.4|28
1678684800000|2023-03-13 05:20:00|2315.9|2309.9|2316.4|2310.4|2317.6|2311.6|2315.1|2309.1|26
1678685100000|2023-03-13 05:25:00|2316.9|2310.9|2316.9|2310.9|2317.6|2311.6|2316.6|2310.6|18
1678685400000|2023-03-13 05:30:00|2317.1|2311.1|2322.4|2316.4|2324.6|2318.6|2317.1|2311.1|118
1678685700000|2023-03-13 05:35:00|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2319.6|2313.6|80
1678686000000|2023-03-13 05:40:00|2323.1|2317.1|2320.9|2314.9|2323.1|2317.1|2319.6|2313.6|70
1678686300000|2023-03-13 05:45:00|2321.1|2315.1|2323.4|2317.4|2324.9|2318.9|2320.4|2314.4|87
1678686600000|2023-03-13 05:50:00|2323.1|2317.1|2324.9|2318.9|2325.1|2319.1|2321.6|2315.6|65
1678686900000|2023-03-13 05:55:00|2324.6|2318.6|2324.4|2318.4|2325.4|2319.4|2321.6|2315.6|192
1678687200000|2023-03-13 06:00:00|2324.6|2318.6|2326.1|2320.1|2326.9|2320.9|2323.1|2317.1|276
1678687500000|2023-03-13 06:05:00|2326.4|2320.4|2327.9|2321.9|2328.6|2322.6|2325.9|2319.9|134
1678687800000|2023-03-13 06:10:00|2327.6|2321.6|2329.1|2323.1|2330.4|2324.4|2326.6|2320.6|138
1678688100000|2023-03-13 06:15:00|2328.9|2322.9|2327.9|2321.9|2329.9|2323.9|2326.6|2320.6|59
1678688400000|2023-03-13 06:20:00|2327.6|2321.6|2329.6|2323.6|2332.1|2326.1|2327.4|2321.4|90
1678688700000|2023-03-13 06:25:00|2329.4|2323.4|2331.4|2325.4|2333.9|2327.9|2327.9|2321.9|94
1678689000000|2023-03-13 06:30:00|2331.6|2325.6|2336.9|2330.9|2336.9|2330.9|2329.1|2323.1|109
1678689300000|2023-03-13 06:35:00|2336.6|2330.6|2335.6|2329.6|2336.6|2330.6|2332.4|2326.4|107
1678689600000|2023-03-13 06:40:00|2335.9|2329.9|2336.6|2330.6|2336.9|2330.9|2334.9|2328.9|46
1678689900000|2023-03-13 06:45:00|2336.4|2330.4|2335.6|2329.6|2336.4|2330.4|2334.1|2328.1|26
1678690200000|2023-03-13 06:50:00|2335.4|2329.4|2333.9|2327.9|2335.9|2329.9|2332.6|2326.6|55
1678690500000|2023-03-13 06:55:00|2334.1|2328.1|2331.6|2325.6|2334.9|2328.9|2330.4|2324.4|65
1678690800000|2023-03-13 07:00:00|2331.9|2325.9|2326.9|2320.9|2332.1|2326.1|2324.6|2318.6|41
1678691100000|2023-03-13 07:05:00|2326.6|2320.6|2330.9|2324.9|2330.9|2324.9|2324.4|2318.4|43
1678691400000|2023-03-13 07:10:00|2331.1|2325.1|2335.1|2329.1|2335.6|2329.6|2331.1|2325.1|47
1678691700000|2023-03-13 07:15:00|2335.4|2329.4|2333.9|2327.9|2335.4|2329.4|2333.6|2327.6|37
1678692000000|2023-03-13 07:20:00|2333.6|2327.6|2333.9|2327.9|2335.4|2329.4|2333.6|2327.6|12
1678692300000|2023-03-13 07:25:00|2334.1|2328.1|2333.9|2327.9|2335.6|2329.6|2333.4|2327.4|37
1678692600000|2023-03-13 07:30:00|2334.6|2328.6|2338.4|2332.4|2338.6|2332.6|2334.4|2328.4|54
1678692900000|2023-03-13 07:35:00|2338.6|2332.6|2336.9|2330.9|2339.6|2333.6|2335.6|2329.6|32
1678693200000|2023-03-13 07:40:00|2336.6|2330.6|2335.6|2329.6|2336.9|2330.9|2334.6|2328.6|29
1678693500000|2023-03-13 07:45:00|2335.9|2329.9|2335.4|2329.4|2337.9|2331.9|2334.4|2328.4|57
1678693800000|2023-03-13 07:50:00|2335.1|2329.1|2337.9|2331.9|2338.6|2332.6|2333.4|2327.4|49
1678694100000|2023-03-13 07:55:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333.4|2327.4|48
1678694400000|2023-03-13 08:00:00|2332.6|2326.6|2327.4|2321.4|2333.9|2327.9|2326.4|2320.4|143
1678694700000|2023-03-13 08:05:00|2327.1|2321.1|2328.9|2322.9|2329.4|2323.4|2326.6|2320.6|72
1678695000000|2023-03-13 08:10:00|2329.4|2323.4|2328.1|2322.1|2331.9|2325.9|2328.1|2322.1|100
1678695300000|2023-03-13 08:15:00|2327.6|2321.6|2333.4|2327.4|2336.4|2330.4|2326.6|2320.6|92
1678695600000|2023-03-13 08:20:00|2333.1|2327.1|2334.4|2328.4|2334.6|2328.6|2331.9|2325.9|74
1678695900000|2023-03-13 08:25:00|2334.1|2328.1|2338.9|2332.9|2341.9|2335.9|2334.1|2328.1|73
1678696200000|2023-03-13 08:30:00|2338.6|2332.6|2338.9|2332.9|2341.9|2335.9|2335.9|2329.9|93
1678696500000|2023-03-13 08:35:00|2338.6|2332.6|2336.6|2330.6|2339.1|2333.1|2335.4|2329.4|122
1678696800000|2023-03-13 08:40:00|2336.9|2330.9|2332.9|2326.9|2336.9|2330.9|2331.4|2325.4|110
1678697100000|2023-03-13 08:45:00|2332.6|2326.6|2334.6|2328.6|2337.1|2331.1|2331.9|2325.9|83
1678697400000|2023-03-13 08:50:00|2334.4|2328.4|2332.6|2326.6|2334.6|2328.6|2328.9|2322.9|80
1678697700000|2023-03-13 08:55:00|2332.9|2326.9|2329.4|2323.4|2332.9|2326.9|2328.6|2322.6|78
1678698000000|2023-03-13 09:00:00|2329.6|2323.6|2323.9|2317.9|2330.1|2324.1|2323.4|2317.4|92
1678698300000|2023-03-13 09:05:00|2323.6|2317.6|2322.4|2316.4|2327.1|2321.1|2322.1|2316.1|128
1678698600000|2023-03-13 09:10:00|2322.1|2316.1|2320.1|2314.1|2322.4|2316.4|2316.9|2310.9|110
1678698900000|2023-03-13 09:15:00|2319.9|2313.9|2317.1|2311.1|2319.9|2313.9|2316.6|2310.6|122
1678699200000|2023-03-13 09:20:00|2317.4|2311.4|2313.4|2307.4|2318.4|2312.4|2313.1|2307.1|107
1678699500000|2023-03-13 09:25:00|2313.6|2307.6|2311.1|2305.1|2313.6|2307.6|2310.1|2304.1|135
1678699800000|2023-03-13 09:30:00|2311.4|2305.4|2301.6|2295.6|2311.4|2305.4|2301.4|2295.4|158
1678700100000|2023-03-13 09:35:00|2301.4|2295.4|2305.1|2299.1|2306.4|2300.4|2301.4|2295.4|133
1678700400000|2023-03-13 09:40:00|2305.4|2299.4|2304.1|2298.1|2307.1|2301.1|2302.1|2296.1|244
1678700700000|2023-03-13 09:45:00|2304.4|2298.4|2302.1|2296.1|2306.9|2300.9|2299.1|2293.1|143
1678701000000|2023-03-13 09:50:00|2302.4|2296.4|2305.4|2299.4|2306.6|2300.6|2302.1|2296.1|147
1678701300000|2023-03-13 09:55:00|2305.6|2299.6|2301.4|2295.4|2305.9|2299.9|2300.4|2294.4|117
1678701600000|2023-03-13 10:00:00|2301.1|2295.1|2301.9|2295.9|2304.6|2298.6|2298.6|2292.6|187
1678701900000|2023-03-13 10:05:00|2301.4|2295.4|2302.9|2296.9|2302.9|2296.9|2299.6|2293.6|95
1678702200000|2023-03-13 10:10:00|2302.6|2296.6|2296.6|2290.6|2303.6|2297.6|2296.4|2290.4|103
1678702500000|2023-03-13 10:15:00|2296.4|2290.4|2298.4|2292.4|2298.4|2292.4|2295.1|2289.1|78
1678702800000|2023-03-13 10:20:00|2298.1|2292.1|2298.1|2292.1|2299.9|2293.9|2296.9|2290.9|104
1678703100000|2023-03-13 10:25:00|2298.4|2292.4|2299.4|2293.4|2300.6|2294.6|2295.4|2289.4|86
1678703400000|2023-03-13 10:30:00|2299.1|2293.1|2299.4|2293.4|2300.4|2294.4|2296.4|2290.4|84
1678703700000|2023-03-13 10:35:00|2298.6|2292.6|2295.4|2289.4|2298.6|2292.6|2295.1|2289.1|110
1678704000000|2023-03-13 10:40:00|2295.6|2289.6|2299.4|2293.4|2300.1|2294.1|2295.6|2289.6|77
1678704300000|2023-03-13 10:45:00|2299.1|2293.1|2298.1|2292.1|2299.6|2293.6|2295.4|2289.4|80
1678704600000|2023-03-13 10:50:00|2297.9|2291.9|2296.1|2290.1|2299.4|2293.4|2295.6|2289.6|103
1678704900000|2023-03-13 10:55:00|2295.9|2289.9|2301.9|2295.9|2303.6|2297.6|2295.4|2289.4|103
1678705200000|2023-03-13 11:00:00|2302.1|2296.1|2300.6|2294.6|2303.4|2297.4|2300.6|2294.6|160
1678705500000|2023-03-13 11:05:00|2300.4|2294.4|2306.9|2300.9|2308.1|2302.1|2299.1|2293.1|112
1678705800000|2023-03-13 11:10:00|2306.4|2300.4|2302.6|2296.6|2307.4|2301.4|2301.9|2295.9|106
1678706100000|2023-03-13 11:15:00|2302.1|2296.1|2301.1|2295.1|2302.9|2296.9|2300.6|2294.6|71
1678706400000|2023-03-13 11:20:00|2301.4|2295.4|2301.1|2295.1|2304.6|2298.6|2300.4|2294.4|69
1678706700000|2023-03-13 11:25:00|2301.4|2295.4|2297.6|2291.6|2302.4|2296.4|2297.4|2291.4|92
1678707000000|2023-03-13 11:30:00|2297.9|2291.9|2299.4|2293.4|2299.9|2293.9|2297.1|2291.1|108
1678707300000|2023-03-13 11:35:00|2299.6|2293.6|2299.1|2293.1|2301.1|2295.1|2298.6|2292.6|136
1678707600000|2023-03-13 11:40:00|2298.9|2292.9|2297.6|2291.6|2300.9|2294.9|2297.4|2291.4|105
1678707900000|2023-03-13 11:45:00|2297.9|2291.9|2297.1|2291.1|2298.9|2292.9|2296.1|2290.1|105
1678708200000|2023-03-13 11:50:00|2296.9|2290.9|2295.4|2289.4|2296.9|2290.9|2294.9|2288.9|64
1678708500000|2023-03-13 11:55:00|2295.1|2289.1|2290.1|2284.1|2295.1|2289.1|2289.4|2283.4|100
1678708800000|2023-03-13 12:00:00|2290.4|2284.4|2292.6|2286.6|2292.6|2286.6|2290.4|2284.4|134
1678709100000|2023-03-13 12:05:00|2292.9|2286.9|2291.4|2285.4|2293.9|2287.9|2290.9|2284.9|189
1678709400000|2023-03-13 12:10:00|2291.1|2285.1|2287.6|2281.6|2291.6|2285.6|2286.1|2280.1|171
1678709700000|2023-03-13 12:15:00|2287.4|2281.4|2281.9|2275.9|2290.4|2284.4|2280.1|2274.1|196
1678710000000|2023-03-13 12:20:00|2282.1|2276.1|2285.4|2279.4|2285.6|2279.6|2279.4|2273.4|190
1678710300000|2023-03-13 12:25:00|2285.1|2279.1|2289.4|2283.4|2290.4|2284.4|2283.1|2277.1|179
1678710600000|2023-03-13 12:30:00|2289.6|2283.6|2288.9|2282.9|2293.6|2287.6|2287.1|2281.1|266
1678710900000|2023-03-13 12:35:00|2288.6|2282.6|2282.6|2276.6|2291.6|2285.6|2282.1|2276.1|216
1678711200000|2023-03-13 12:40:00|2282.9|2276.9|2278.4|2272.4|2283.6|2277.6|2278.1|2272.1|148
1678711500000|2023-03-13 12:45:00|2279.1|2273.1|2281.9|2275.9|2282.4|2276.4|2278.4|2272.4|141
1678711800000|2023-03-13 12:50:00|2281.6|2275.6|2283.9|2277.9|2285.4|2279.4|2281.1|2275.1|125
1678712100000|2023-03-13 12:55:00|2283.6|2277.6|2291.1|2285.1|2294.1|2288.1|2280.9|2274.9|218
1678712400000|2023-03-13 13:00:00|2291.4|2285.4|2294.9|2288.9|2297.6|2291.6|2288.9|2282.9|369
1678712700000|2023-03-13 13:05:00|2294.1|2288.1|2300.4|2294.4|2302.1|2296.1|2294.1|2288.1|282
1678713000000|2023-03-13 13:10:00|2299.6|2293.6|2304.9|2298.9|2312.4|2306.4|2299.4|2293.4|271
1678713300000|2023-03-13 13:15:00|2304.6|2298.6|2312.6|2306.6|2315.4|2309.4|2303.1|2297.1|194
1678713600000|2023-03-13 13:20:00|2312.9|2306.9|2314.6|2308.6|2319.1|2313.1|2312.4|2306.4|282
1678713900000|2023-03-13 13:25:00|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2309.1|2303.1|247
1678714200000|2023-03-13 13:30:00|2314.9|2308.9|2313.6|2307.6|2315.6|2309.6|2310.4|2304.4|262
1678714500000|2023-03-13 13:35:00|2313.9|2307.9|2318.6|2312.6|2318.6|2312.6|2312.1|2306.1|195
1678714800000|2023-03-13 13:40:00|2319.1|2313.1|2318.1|2312.1|2324.4|2318.4|2316.6|2310.6|198
1678715100000|2023-03-13 13:45:00|2317.4|2311.4|2318.4|2312.4|2321.1|2315.1|2315.6|2309.6|221
1678715400000|2023-03-13 13:50:00|2318.6|2312.6|2320.4|2314.4|2323.6|2317.6|2317.6|2311.6|188
1678715700000|2023-03-13 13:55:00|2320.6|2314.6|2321.6|2315.6|2325.1|2319.1|2319.6|2313.6|179
1678716000000|2023-03-13 14:00:00|2321.4|2315.4|2324.1|2318.1|2326.9|2320.9|2321.4|2315.4|129
1678716300000|2023-03-13 14:05:00|2324.4|2318.4|2324.6|2318.6|2326.6|2320.6|2320.6|2314.6|197
1678716600000|2023-03-13 14:10:00|2324.9|2318.9|2327.9|2321.9|2329.1|2323.1|2323.1|2317.1|154
1678716900000|2023-03-13 14:15:00|2327.6|2321.6|2323.9|2317.9|2327.9|2321.9|2320.6|2314.6|156
1678717200000|2023-03-13 14:20:00|2323.6|2317.6|2319.6|2313.6|2323.6|2317.6|2318.4|2312.4|162
1678717500000|2023-03-13 14:25:00|2319.9|2313.9|2319.4|2313.4|2322.6|2316.6|2319.1|2313.1|104
1678717800000|2023-03-13 14:30:00|2319.6|2313.6|2323.4|2317.4|2324.1|2318.1|2319.4|2313.4|189
1678718100000|2023-03-13 14:35:00|2323.6|2317.6|2321.9|2315.9|2324.1|2318.1|2319.9|2313.9|220
1678718400000|2023-03-13 14:40:00|2322.1|2316.1|2323.1|2317.1|2324.1|2318.1|2317.9|2311.9|220
1678718700000|2023-03-13 14:45:00|2323.4|2317.4|2329.1|2323.1|2329.1|2323.1|2322.6|2316.6|158
1678719000000|2023-03-13 14:50:00|2329.4|2323.4|2327.4|2321.4|2330.4|2324.4|2325.6|2319.6|137
1678719300000|2023-03-13 14:55:00|2327.6|2321.6|2330.4|2324.4|2332.6|2326.6|2327.6|2321.6|101
1678719600000|2023-03-13 15:00:00|2330.1|2324.1|2333.4|2327.4|2336.4|2330.4|2328.9|2322.9|140
1678719900000|2023-03-13 15:05:00|2333.1|2327.1|2330.6|2324.6|2333.4|2327.4|2329.6|2323.6|147
1678720200000|2023-03-13 15:10:00|2330.4|2324.4|2334.1|2328.1|2334.4|2328.4|2328.9|2322.9|172
1678720500000|2023-03-13 15:15:00|2334.4|2328.4|2337.4|2331.4|2339.9|2333.9|2333.4|2327.4|124
1678720800000|2023-03-13 15:20:00|2337.6|2331.6|2337.4|2331.4|2340.1|2334.1|2334.9|2328.9|120
1678721100000|2023-03-13 15:25:00|2337.6|2331.6|2338.4|2332.4|2342.6|2336.6|2334.1|2328.1|117
1678721400000|2023-03-13 15:30:00|2338.6|2332.6|2334.6|2328.6|2342.1|2336.1|2333.6|2327.6|150
1678721700000|2023-03-13 15:35:00|2334.9|2328.9|2333.4|2327.4|2335.1|2329.1|2331.9|2325.9|129
1678722000000|2023-03-13 15:40:00|2333.6|2327.6|2336.4|2330.4|2338.4|2332.4|2332.4|2326.4|96
1678722300000|2023-03-13 15:45:00|2336.6|2330.6|2337.4|2331.4|2339.6|2333.6|2336.1|2330.1|99
1678722600000|2023-03-13 15:50:00|2337.1|2331.1|2333.1|2327.1|2337.1|2331.1|2333.1|2327.1|95
1678722900000|2023-03-13 15:55:00|2332.9|2326.9|2336.9|2330.9|2336.9|2330.9|2330.4|2324.4|127
1678723200000|2023-03-13 16:00:00|2337.1|2331.1|2335.9|2329.9|2338.4|2332.4|2332.4|2326.4|89
1678723500000|2023-03-13 16:05:00|2336.1|2330.1|2339.4|2333.4|2339.4|2333.4|2335.6|2329.6|53
1678723800000|2023-03-13 16:10:00|2339.6|2333.6|2340.4|2334.4|2341.9|2335.9|2338.4|2332.4|96
1678724100000|2023-03-13 16:15:00|2340.1|2334.1|2341.6|2335.6|2342.6|2336.6|2338.1|2332.1|96
1678724400000|2023-03-13 16:20:00|2341.4|2335.4|2339.4|2333.4|2344.1|2338.1|2339.1|2333.1|95
1678724700000|2023-03-13 16:25:00|2339.6|2333.6|2339.1|2333.1|2340.1|2334.1|2335.4|2329.4|100
1678725000000|2023-03-13 16:30:00|2339.4|2333.4|2336.9|2330.9|2340.6|2334.6|2333.9|2327.9|143
1678725300000|2023-03-13 16:35:00|2336.6|2330.6|2337.4|2331.4|2338.9|2332.9|2336.1|2330.1|79
1678725600000|2023-03-13 16:40:00|2337.1|2331.1|2334.4|2328.4|2338.4|2332.4|2334.4|2328.4|89
1678725900000|2023-03-13 16:45:00|2334.6|2328.6|2335.9|2329.9|2335.9|2329.9|2333.6|2327.6|118
1678726200000|2023-03-13 16:50:00|2335.6|2329.6|2335.9|2329.9|2336.9|2330.9|2334.4|2328.4|77
1678726500000|2023-03-13 16:55:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2335.1|2329.1|60
1678726800000|2023-03-13 17:00:00|2336.6|2330.6|2338.3|2332.3|2338.9|2332.9|2334.8|2328.8|160
1678727100000|2023-03-13 17:05:00|2338.5|2332.5|2340.4|2334.4|2340.4|2334.4|2338.3|2332.3|69
1678727400000|2023-03-13 17:10:00|2340.1|2334.1|2339.4|2333.4|2340.4|2334.4|2338.9|2332.9|47
1678727700000|2023-03-13 17:15:00|2339.6|2333.6|2338.4|2332.4|2340.3|2334.3|2338.4|2332.4|61
1678728000000|2023-03-13 17:20:00|2338.3|2332.3|2336.5|2330.5|2338.3|2332.3|2336.5|2330.5|37
1678728300000|2023-03-13 17:25:00|2336|2330|2335.9|2329.9|2336.3|2330.3|2335.5|2329.5|33
1678728600000|2023-03-13 17:30:00|2335.8|2329.8|2330.8|2324.8|2336|2330|2330.8|2324.8|48
1678728900000|2023-03-13 17:35:00|2330.5|2324.5|2330|2324|2332.6|2326.6|2330|2324|112
1678729200000|2023-03-13 17:40:00|2330.1|2324.1|2329.3|2323.3|2330.9|2324.9|2327.5|2321.5|112
1678729500000|2023-03-13 17:45:00|2329|2323|2327.6|2321.6|2329.9|2323.9|2327.6|2321.6|86
1678729800000|2023-03-13 17:50:00|2328|2322|2320.8|2314.8|2328.3|2322.3|2320.8|2314.8|123
1678730100000|2023-03-13 17:55:00|2321|2315|2322.5|2316.5|2323.6|2317.6|2320.8|2314.8|60
1678730400000|2023-03-13 18:00:00|2322.8|2316.8|2321.8|2315.8|2322.8|2316.8|2320.9|2314.9|55
1678730700000|2023-03-13 18:05:00|2321.6|2315.6|2324.1|2318.1|2324.6|2318.6|2321.6|2315.6|79
1678731000000|2023-03-13 18:10:00|2323.9|2317.9|2325.1|2319.1|2325.1|2319.1|2322|2316|77
1678731300000|2023-03-13 18:15:00|2325.4|2319.4|2325.1|2319.1|2325.8|2319.8|2325.1|2319.1|42
1678731600000|2023-03-13 18:20:00|2325.3|2319.3|2324.6|2318.6|2325.3|2319.3|2321.6|2315.6|70
1678731900000|2023-03-13 18:25:00|2324.9|2318.9|2322.5|2316.5|2325.3|2319.3|2322.3|2316.3|82
1678732200000|2023-03-13 18:30:00|2322.6|2316.6|2324.1|2318.1|2324.5|2318.5|2322.6|2316.6|54
1678732500000|2023-03-13 18:35:00|2323.9|2317.9|2323.9|2317.9|2324.1|2318.1|2322.9|2316.9|76
1678732800000|2023-03-13 18:40:00|2324.1|2318.1|2327.1|2321.1|2327.3|2321.3|2323.6|2317.6|60
1678733100000|2023-03-13 18:45:00|2327.3|2321.3|2322.5|2316.5|2327.5|2321.5|2322.1|2316.1|30
1678733400000|2023-03-13 18:50:00|2322.6|2316.6|2324.1|2318.1|2324.1|2318.1|2322|2316|13
1678733700000|2023-03-13 18:55:00|2323.9|2317.9|2329.5|2314.5|2330|2318.1|2323.9|2313.3|15
1678669200000|2023-03-13 01:00:00|2312.1|2306.1|2310.1|2304.1|2313.1|2307.1|2309.6|2303.6|65
1678669500000|2023-03-13 01:05:00|2310.4|2304.4|2300.1|2294.1|2310.6|2304.6|2297.4|2291.4|114
1678669800000|2023-03-13 01:10:00|2299.9|2293.9|2306.9|2300.9|2309.1|2303.1|2298.9|2292.9|102
1678670100000|2023-03-13 01:15:00|2306.6|2300.6|2307.1|2301.1|2309.9|2303.9|2305.4|2299.4|98
1678670400000|2023-03-13 01:20:00|2307.4|2301.4|2306.1|2300.1|2308.1|2302.1|2303.6|2297.6|93
1678670700000|2023-03-13 01:25:00|2306.4|2300.4|2302.9|2296.9|2306.6|2300.6|2302.1|2296.1|65
1678671000000|2023-03-13 01:30:00|2303.4|2297.4|2309.4|2303.4|2309.4|2303.4|2303.4|2297.4|90
1678671300000|2023-03-13 01:35:00|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2305.1|2299.1|98
1678671600000|2023-03-13 01:40:00|2310.1|2304.1|2312.9|2306.9|2314.9|2308.9|2309.6|2303.6|88
1678671900000|2023-03-13 01:45:00|2313.1|2307.1|2311.1|2305.1|2313.9|2307.9|2311.1|2305.1|100
1678672200000|2023-03-13 01:50:00|2311.6|2305.6|2308.6|2302.6|2311.9|2305.9|2307.1|2301.1|92
1678672500000|2023-03-13 01:55:00|2308.4|2302.4|2307.4|2301.4|2310.1|2304.1|2305.4|2299.4|129
1678672800000|2023-03-13 02:00:00|2307.6|2301.6|2309.4|2303.4|2309.9|2303.9|2306.1|2300.1|97
1678673100000|2023-03-13 02:05:00|2309.6|2303.6|2309.1|2303.1|2310.9|2304.9|2306.6|2300.6|101
1678673400000|2023-03-13 02:10:00|2309.4|2303.4|2311.9|2305.9|2313.1|2307.1|2309.1|2303.1|81
1678673700000|2023-03-13 02:15:00|2311.6|2305.6|2314.1|2308.1|2314.1|2308.1|2311.1|2305.1|34
1678674000000|2023-03-13 02:20:00|2313.6|2307.6|2314.9|2308.9|2316.4|2310.4|2312.9|2306.9|53
1678674300000|2023-03-13 02:25:00|2315.1|2309.1|2318.1|2312.1|2319.1|2313.1|2315.1|2309.1|80
1678674600000|2023-03-13 02:30:00|2318.4|2312.4|2324.9|2318.9|2325.4|2319.4|2318.4|2312.4|185
1678674900000|2023-03-13 02:35:00|2324.6|2318.6|2327.9|2321.9|2328.4|2322.4|2323.6|2317.6|161
1678675200000|2023-03-13 02:40:00|2328.1|2322.1|2332.6|2326.6|2332.9|2326.9|2327.9|2321.9|138
1678675500000|2023-03-13 02:45:00|2332.4|2326.4|2330.1|2324.1|2332.6|2326.6|2328.1|2322.1|180
1678675800000|2023-03-13 02:50:00|2330.4|2324.4|2328.4|2322.4|2331.6|2325.6|2326.6|2320.6|85
1678676100000|2023-03-13 02:55:00|2328.6|2322.6|2328.1|2322.1|2331.9|2325.9|2327.6|2321.6|258
1678676400000|2023-03-13 03:00:00|2327.9|2321.9|2326.1|2320.1|2328.6|2322.6|2324.4|2318.4|95
1678676700000|2023-03-13 03:05:00|2325.9|2319.9|2327.9|2321.9|2328.6|2322.6|2324.6|2318.6|67
1678677000000|2023-03-13 03:10:00|2328.1|2322.1|2325.1|2319.1|2328.9|2322.9|2324.4|2318.4|83
1678677300000|2023-03-13 03:15:00|2324.9|2318.9|2326.9|2320.9|2328.9|2322.9|2324.6|2318.6|109
1678677600000|2023-03-13 03:20:00|2326.6|2320.6|2325.9|2319.9|2328.1|2322.1|2325.6|2319.6|105
1678677900000|2023-03-13 03:25:00|2326.1|2320.1|2324.9|2318.9|2327.6|2321.6|2324.4|2318.4|111
1678678200000|2023-03-13 03:30:00|2324.4|2318.4|2324.4|2318.4|2324.9|2318.9|2320.1|2314.1|70
1678678500000|2023-03-13 03:35:00|2324.1|2318.1|2322.4|2316.4|2324.4|2318.4|2320.4|2314.4|78
1678678800000|2023-03-13 03:40:00|2322.1|2316.1|2321.6|2315.6|2322.4|2316.4|2319.1|2313.1|36
1678679100000|2023-03-13 03:45:00|2321.9|2315.9|2320.1|2314.1|2322.1|2316.1|2319.1|2313.1|33
1678679400000|2023-03-13 03:50:00|2320.4|2314.4|2320.1|2314.1|2320.6|2314.6|2317.9|2311.9|60
1678679700000|2023-03-13 03:55:00|2320.4|2314.4|2319.1|2313.1|2321.1|2315.1|2318.9|2312.9|19
1678680000000|2023-03-13 04:00:00|2318.4|2312.4|2316.9|2310.9|2318.9|2312.9|2316.9|2310.9|34
1678680300000|2023-03-13 04:05:00|2316.6|2310.6|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|25
1678680600000|2023-03-13 04:10:00|2315.9|2309.9|2316.1|2310.1|2316.6|2310.6|2314.6|2308.6|37
1678680900000|2023-03-13 04:15:00|2316.4|2310.4|2317.4|2311.4|2318.4|2312.4|2314.1|2308.1|38
1678681200000|2023-03-13 04:20:00|2317.1|2311.1|2316.1|2310.1|2317.4|2311.4|2314.6|2308.6|17
1678681500000|2023-03-13 04:25:00|2315.9|2309.9|2315.9|2309.9|2317.4|2311.4|2315.4|2309.4|25
1678681800000|2023-03-13 04:30:00|2316.1|2310.1|2314.9|2308.9|2316.4|2310.4|2314.9|2308.9|31
1678682100000|2023-03-13 04:35:00|2315.4|2309.4|2315.4|2309.4|2315.9|2309.9|2313.6|2307.6|29
1678682400000|2023-03-13 04:40:00|2315.1|2309.1|2314.6|2308.6|2315.4|2309.4|2313.9|2307.9|16
1678682700000|2023-03-13 04:45:00|2314.1|2308.1|2315.6|2309.6|2316.6|2310.6|2314.1|2308.1|35
1678683000000|2023-03-13 04:50:00|2315.4|2309.4|2315.1|2309.1|2316.9|2310.9|2314.6|2308.6|37
1678683300000|2023-03-13 04:55:00|2314.9|2308.9|2314.4|2308.4|2315.9|2309.9|2314.4|2308.4|23
1678683600000|2023-03-13 05:00:00|2314.6|2308.6|2317.1|2311.1|2317.9|2311.9|2314.1|2308.1|39
1678683900000|2023-03-13 05:05:00|2317.6|2311.6|2316.6|2310.6|2317.9|2311.9|2316.6|2310.6|38
1678684200000|2023-03-13 05:10:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2314.4|2308.4|35
1678684500000|2023-03-13 05:15:00|2316.1|2310.1|2315.6|2309.6|2316.9|2310.9|2315.4|2309.4|28
1678684800000|2023-03-13 05:20:00|2315.9|2309.9|2316.4|2310.4|2317.6|2311.6|2315.1|2309.1|26
1678685100000|2023-03-13 05:25:00|2316.9|2310.9|2316.9|2310.9|2317.6|2311.6|2316.6|2310.6|18
1678685400000|2023-03-13 05:30:00|2317.1|2311.1|2322.4|2316.4|2324.6|2318.6|2317.1|2311.1|118
1678685700000|2023-03-13 05:35:00|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2319.6|2313.6|80
1678686000000|2023-03-13 05:40:00|2323.1|2317.1|2320.9|2314.9|2323.1|2317.1|2319.6|2313.6|70
1678686300000|2023-03-13 05:45:00|2321.1|2315.1|2323.4|2317.4|2324.9|2318.9|2320.4|2314.4|87
1678686600000|2023-03-13 05:50:00|2323.1|2317.1|2324.9|2318.9|2325.1|2319.1|2321.6|2315.6|65
1678686900000|2023-03-13 05:55:00|2324.6|2318.6|2324.4|2318.4|2325.4|2319.4|2321.6|2315.6|192
1678687200000|2023-03-13 06:00:00|2324.6|2318.6|2326.1|2320.1|2326.9|2320.9|2323.1|2317.1|276
1678687500000|2023-03-13 06:05:00|2326.4|2320.4|2327.9|2321.9|2328.6|2322.6|2325.9|2319.9|134
1678687800000|2023-03-13 06:10:00|2327.6|2321.6|2329.1|2323.1|2330.4|2324.4|2326.6|2320.6|138
1678688100000|2023-03-13 06:15:00|2328.9|2322.9|2327.9|2321.9|2329.9|2323.9|2326.6|2320.6|59
1678688400000|2023-03-13 06:20:00|2327.6|2321.6|2329.6|2323.6|2332.1|2326.1|2327.4|2321.4|90
1678688700000|2023-03-13 06:25:00|2329.4|2323.4|2331.4|2325.4|2333.9|2327.9|2327.9|2321.9|94
1678689000000|2023-03-13 06:30:00|2331.6|2325.6|2336.9|2330.9|2336.9|2330.9|2329.1|2323.1|109
1678689300000|2023-03-13 06:35:00|2336.6|2330.6|2335.6|2329.6|2336.6|2330.6|2332.4|2326.4|107
1678689600000|2023-03-13 06:40:00|2335.9|2329.9|2336.6|2330.6|2336.9|2330.9|2334.9|2328.9|46
1678689900000|2023-03-13 06:45:00|2336.4|2330.4|2335.6|2329.6|2336.4|2330.4|2334.1|2328.1|26
1678690200000|2023-03-13 06:50:00|2335.4|2329.4|2333.9|2327.9|2335.9|2329.9|2332.6|2326.6|55
1678690500000|2023-03-13 06:55:00|2334.1|2328.1|2331.6|2325.6|2334.9|2328.9|2330.4|2324.4|65
1678690800000|2023-03-13 07:00:00|2331.9|2325.9|2326.9|2320.9|2332.1|2326.1|2324.6|2318.6|41
1678691100000|2023-03-13 07:05:00|2326.6|2320.6|2330.9|2324.9|2330.9|2324.9|2324.4|2318.4|43
1678691400000|2023-03-13 07:10:00|2331.1|2325.1|2335.1|2329.1|2335.6|2329.6|2331.1|2325.1|47
1678691700000|2023-03-13 07:15:00|2335.4|2329.4|2333.9|2327.9|2335.4|2329.4|2333.6|2327.6|37
1678692000000|2023-03-13 07:20:00|2333.6|2327.6|2333.9|2327.9|2335.4|2329.4|2333.6|2327.6|12
1678692300000|2023-03-13 07:25:00|2334.1|2328.1|2333.9|2327.9|2335.6|2329.6|2333.4|2327.4|37
1678692600000|2023-03-13 07:30:00|2334.6|2328.6|2338.4|2332.4|2338.6|2332.6|2334.4|2328.4|54
1678692900000|2023-03-13 07:35:00|2338.6|2332.6|2336.9|2330.9|2339.6|2333.6|2335.6|2329.6|32
1678693200000|2023-03-13 07:40:00|2336.6|2330.6|2335.6|2329.6|2336.9|2330.9|2334.6|2328.6|29
1678693500000|2023-03-13 07:45:00|2335.9|2329.9|2335.4|2329.4|2337.9|2331.9|2334.4|2328.4|57
1678693800000|2023-03-13 07:50:00|2335.1|2329.1|2337.9|2331.9|2338.6|2332.6|2333.4|2327.4|49
1678694100000|2023-03-13 07:55:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333.4|2327.4|48
1678694400000|2023-03-13 08:00:00|2332.6|2326.6|2327.4|2321.4|2333.9|2327.9|2326.4|2320.4|143
1678694700000|2023-03-13 08:05:00|2327.1|2321.1|2328.9|2322.9|2329.4|2323.4|2326.6|2320.6|72
1678695000000|2023-03-13 08:10:00|2329.4|2323.4|2328.1|2322.1|2331.9|2325.9|2328.1|2322.1|100
1678695300000|2023-03-13 08:15:00|2327.6|2321.6|2333.4|2327.4|2336.4|2330.4|2326.6|2320.6|92
1678695600000|2023-03-13 08:20:00|2333.1|2327.1|2334.4|2328.4|2334.6|2328.6|2331.9|2325.9|74
1678695900000|2023-03-13 08:25:00|2334.1|2328.1|2338.9|2332.9|2341.9|2335.9|2334.1|2328.1|73
1678696200000|2023-03-13 08:30:00|2338.6|2332.6|2338.9|2332.9|2341.9|2335.9|2335.9|2329.9|93
1678696500000|2023-03-13 08:35:00|2338.6|2332.6|2336.6|2330.6|2339.1|2333.1|2335.4|2329.4|122
1678696800000|2023-03-13 08:40:00|2336.9|2330.9|2332.9|2326.9|2336.9|2330.9|2331.4|2325.4|110
1678697100000|2023-03-13 08:45:00|2332.6|2326.6|2334.6|2328.6|2337.1|2331.1|2331.9|2325.9|83
1678697400000|2023-03-13 08:50:00|2334.4|2328.4|2332.6|2326.6|2334.6|2328.6|2328.9|2322.9|80
1678697700000|2023-03-13 08:55:00|2332.9|2326.9|2329.4|2323.4|2332.9|2326.9|2328.6|2322.6|78
1678698000000|2023-03-13 09:00:00|2329.6|2323.6|2323.9|2317.9|2330.1|2324.1|2323.4|2317.4|92
1678698300000|2023-03-13 09:05:00|2323.6|2317.6|2322.4|2316.4|2327.1|2321.1|2322.1|2316.1|128
1678698600000|2023-03-13 09:10:00|2322.1|2316.1|2320.1|2314.1|2322.4|2316.4|2316.9|2310.9|110
1678698900000|2023-03-13 09:15:00|2319.9|2313.9|2317.1|2311.1|2319.9|2313.9|2316.6|2310.6|122
1678699200000|2023-03-13 09:20:00|2317.4|2311.4|2313.4|2307.4|2318.4|2312.4|2313.1|2307.1|107
1678699500000|2023-03-13 09:25:00|2313.6|2307.6|2311.1|2305.1|2313.6|2307.6|2310.1|2304.1|135
1678699800000|2023-03-13 09:30:00|2311.4|2305.4|2301.6|2295.6|2311.4|2305.4|2301.4|2295.4|158
1678700100000|2023-03-13 09:35:00|2301.4|2295.4|2305.1|2299.1|2306.4|2300.4|2301.4|2295.4|133
1678700400000|2023-03-13 09:40:00|2305.4|2299.4|2304.1|2298.1|2307.1|2301.1|2302.1|2296.1|244
1678700700000|2023-03-13 09:45:00|2304.4|2298.4|2302.1|2296.1|2306.9|2300.9|2299.1|2293.1|143
1678701000000|2023-03-13 09:50:00|2302.4|2296.4|2305.4|2299.4|2306.6|2300.6|2302.1|2296.1|147
1678701300000|2023-03-13 09:55:00|2305.6|2299.6|2301.4|2295.4|2305.9|2299.9|2300.4|2294.4|117
1678701600000|2023-03-13 10:00:00|2301.1|2295.1|2301.9|2295.9|2304.6|2298.6|2298.6|2292.6|187
1678701900000|2023-03-13 10:05:00|2301.4|2295.4|2302.9|2296.9|2302.9|2296.9|2299.6|2293.6|95
1678702200000|2023-03-13 10:10:00|2302.6|2296.6|2296.6|2290.6|2303.6|2297.6|2296.4|2290.4|103
1678702500000|2023-03-13 10:15:00|2296.4|2290.4|2298.4|2292.4|2298.4|2292.4|2295.1|2289.1|78
1678702800000|2023-03-13 10:20:00|2298.1|2292.1|2298.1|2292.1|2299.9|2293.9|2296.9|2290.9|104
1678703100000|2023-03-13 10:25:00|2298.4|2292.4|2299.4|2293.4|2300.6|2294.6|2295.4|2289.4|86
1678703400000|2023-03-13 10:30:00|2299.1|2293.1|2299.4|2293.4|2300.4|2294.4|2296.4|2290.4|84
1678703700000|2023-03-13 10:35:00|2298.6|2292.6|2295.4|2289.4|2298.6|2292.6|2295.1|2289.1|110
1678704000000|2023-03-13 10:40:00|2295.6|2289.6|2299.4|2293.4|2300.1|2294.1|2295.6|2289.6|77
1678704300000|2023-03-13 10:45:00|2299.1|2293.1|2298.1|2292.1|2299.6|2293.6|2295.4|2289.4|80
1678704600000|2023-03-13 10:50:00|2297.9|2291.9|2296.1|2290.1|2299.4|2293.4|2295.6|2289.6|103
1678704900000|2023-03-13 10:55:00|2295.9|2289.9|2301.9|2295.9|2303.6|2297.6|2295.4|2289.4|103
1678705200000|2023-03-13 11:00:00|2302.1|2296.1|2300.6|2294.6|2303.4|2297.4|2300.6|2294.6|160
1678705500000|2023-03-13 11:05:00|2300.4|2294.4|2306.9|2300.9|2308.1|2302.1|2299.1|2293.1|112
1678705800000|2023-03-13 11:10:00|2306.4|2300.4|2302.6|2296.6|2307.4|2301.4|2301.9|2295.9|106
1678706100000|2023-03-13 11:15:00|2302.1|2296.1|2301.1|2295.1|2302.9|2296.9|2300.6|2294.6|71
1678706400000|2023-03-13 11:20:00|2301.4|2295.4|2301.1|2295.1|2304.6|2298.6|2300.4|2294.4|69
1678706700000|2023-03-13 11:25:00|2301.4|2295.4|2297.6|2291.6|2302.4|2296.4|2297.4|2291.4|92
1678707000000|2023-03-13 11:30:00|2297.9|2291.9|2299.4|2293.4|2299.9|2293.9|2297.1|2291.1|108
1678707300000|2023-03-13 11:35:00|2299.6|2293.6|2299.1|2293.1|2301.1|2295.1|2298.6|2292.6|136
1678707600000|2023-03-13 11:40:00|2298.9|2292.9|2297.6|2291.6|2300.9|2294.9|2297.4|2291.4|105
1678707900000|2023-03-13 11:45:00|2297.9|2291.9|2297.1|2291.1|2298.9|2292.9|2296.1|2290.1|105
1678708200000|2023-03-13 11:50:00|2296.9|2290.9|2295.4|2289.4|2296.9|2290.9|2294.9|2288.9|64
1678708500000|2023-03-13 11:55:00|2295.1|2289.1|2290.1|2284.1|2295.1|2289.1|2289.4|2283.4|100
1678708800000|2023-03-13 12:00:00|2290.4|2284.4|2292.6|2286.6|2292.6|2286.6|2290.4|2284.4|134
1678709100000|2023-03-13 12:05:00|2292.9|2286.9|2291.4|2285.4|2293.9|2287.9|2290.9|2284.9|189
1678709400000|2023-03-13 12:10:00|2291.1|2285.1|2287.6|2281.6|2291.6|2285.6|2286.1|2280.1|171
1678709700000|2023-03-13 12:15:00|2287.4|2281.4|2281.9|2275.9|2290.4|2284.4|2280.1|2274.1|196
1678710000000|2023-03-13 12:20:00|2282.1|2276.1|2285.4|2279.4|2285.6|2279.6|2279.4|2273.4|190
1678710300000|2023-03-13 12:25:00|2285.1|2279.1|2289.4|2283.4|2290.4|2284.4|2283.1|2277.1|179
1678710600000|2023-03-13 12:30:00|2289.6|2283.6|2288.9|2282.9|2293.6|2287.6|2287.1|2281.1|266
1678710900000|2023-03-13 12:35:00|2288.6|2282.6|2282.6|2276.6|2291.6|2285.6|2282.1|2276.1|216
1678711200000|2023-03-13 12:40:00|2282.9|2276.9|2278.4|2272.4|2283.6|2277.6|2278.1|2272.1|148
1678711500000|2023-03-13 12:45:00|2279.1|2273.1|2281.9|2275.9|2282.4|2276.4|2278.4|2272.4|141
1678711800000|2023-03-13 12:50:00|2281.6|2275.6|2283.9|2277.9|2285.4|2279.4|2281.1|2275.1|125
1678712100000|2023-03-13 12:55:00|2283.6|2277.6|2291.1|2285.1|2294.1|2288.1|2280.9|2274.9|218
1678712400000|2023-03-13 13:00:00|2291.4|2285.4|2294.9|2288.9|2297.6|2291.6|2288.9|2282.9|369
1678712700000|2023-03-13 13:05:00|2294.1|2288.1|2300.4|2294.4|2302.1|2296.1|2294.1|2288.1|282
1678713000000|2023-03-13 13:10:00|2299.6|2293.6|2304.9|2298.9|2312.4|2306.4|2299.4|2293.4|271
1678713300000|2023-03-13 13:15:00|2304.6|2298.6|2312.6|2306.6|2315.4|2309.4|2303.1|2297.1|194
1678713600000|2023-03-13 13:20:00|2312.9|2306.9|2314.6|2308.6|2319.1|2313.1|2312.4|2306.4|282
1678713900000|2023-03-13 13:25:00|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2309.1|2303.1|247
1678714200000|2023-03-13 13:30:00|2314.9|2308.9|2313.6|2307.6|2315.6|2309.6|2310.4|2304.4|262
1678714500000|2023-03-13 13:35:00|2313.9|2307.9|2318.6|2312.6|2318.6|2312.6|2312.1|2306.1|195
1678714800000|2023-03-13 13:40:00|2319.1|2313.1|2318.1|2312.1|2324.4|2318.4|2316.6|2310.6|198
1678715100000|2023-03-13 13:45:00|2317.4|2311.4|2318.4|2312.4|2321.1|2315.1|2315.6|2309.6|221
1678715400000|2023-03-13 13:50:00|2318.6|2312.6|2320.4|2314.4|2323.6|2317.6|2317.6|2311.6|188
1678715700000|2023-03-13 13:55:00|2320.6|2314.6|2321.6|2315.6|2325.1|2319.1|2319.6|2313.6|179
1678716000000|2023-03-13 14:00:00|2321.4|2315.4|2324.1|2318.1|2326.9|2320.9|2321.4|2315.4|129
1678716300000|2023-03-13 14:05:00|2324.4|2318.4|2324.6|2318.6|2326.6|2320.6|2320.6|2314.6|197
1678716600000|2023-03-13 14:10:00|2324.9|2318.9|2327.9|2321.9|2329.1|2323.1|2323.1|2317.1|154
1678716900000|2023-03-13 14:15:00|2327.6|2321.6|2323.9|2317.9|2327.9|2321.9|2320.6|2314.6|156
1678717200000|2023-03-13 14:20:00|2323.6|2317.6|2319.6|2313.6|2323.6|2317.6|2318.4|2312.4|162
1678717500000|2023-03-13 14:25:00|2319.9|2313.9|2319.4|2313.4|2322.6|2316.6|2319.1|2313.1|104
1678717800000|2023-03-13 14:30:00|2319.6|2313.6|2323.4|2317.4|2324.1|2318.1|2319.4|2313.4|189
1678718100000|2023-03-13 14:35:00|2323.6|2317.6|2321.9|2315.9|2324.1|2318.1|2319.9|2313.9|220
1678718400000|2023-03-13 14:40:00|2322.1|2316.1|2323.1|2317.1|2324.1|2318.1|2317.9|2311.9|220
1678718700000|2023-03-13 14:45:00|2323.4|2317.4|2329.1|2323.1|2329.1|2323.1|2322.6|2316.6|158
1678719000000|2023-03-13 14:50:00|2329.4|2323.4|2327.4|2321.4|2330.4|2324.4|2325.6|2319.6|137
1678719300000|2023-03-13 14:55:00|2327.6|2321.6|2330.4|2324.4|2332.6|2326.6|2327.6|2321.6|101
1678719600000|2023-03-13 15:00:00|2330.1|2324.1|2333.4|2327.4|2336.4|2330.4|2328.9|2322.9|140
1678719900000|2023-03-13 15:05:00|2333.1|2327.1|2330.6|2324.6|2333.4|2327.4|2329.6|2323.6|147
1678720200000|2023-03-13 15:10:00|2330.4|2324.4|2334.1|2328.1|2334.4|2328.4|2328.9|2322.9|172
1678720500000|2023-03-13 15:15:00|2334.4|2328.4|2337.4|2331.4|2339.9|2333.9|2333.4|2327.4|124
1678720800000|2023-03-13 15:20:00|2337.6|2331.6|2337.4|2331.4|2340.1|2334.1|2334.9|2328.9|120
1678721100000|2023-03-13 15:25:00|2337.6|2331.6|2338.4|2332.4|2342.6|2336.6|2334.1|2328.1|117
1678721400000|2023-03-13 15:30:00|2338.6|2332.6|2334.6|2328.6|2342.1|2336.1|2333.6|2327.6|150
1678721700000|2023-03-13 15:35:00|2334.9|2328.9|2333.4|2327.4|2335.1|2329.1|2331.9|2325.9|129
1678722000000|2023-03-13 15:40:00|2333.6|2327.6|2336.4|2330.4|2338.4|2332.4|2332.4|2326.4|96
1678722300000|2023-03-13 15:45:00|2336.6|2330.6|2337.4|2331.4|2339.6|2333.6|2336.1|2330.1|99
1678722600000|2023-03-13 15:50:00|2337.1|2331.1|2333.1|2327.1|2337.1|2331.1|2333.1|2327.1|95
1678722900000|2023-03-13 15:55:00|2332.9|2326.9|2336.9|2330.9|2336.9|2330.9|2330.4|2324.4|127
1678723200000|2023-03-13 16:00:00|2337.1|2331.1|2335.9|2329.9|2338.4|2332.4|2332.4|2326.4|89
1678723500000|2023-03-13 16:05:00|2336.1|2330.1|2339.4|2333.4|2339.4|2333.4|2335.6|2329.6|53
1678723800000|2023-03-13 16:10:00|2339.6|2333.6|2340.4|2334.4|2341.9|2335.9|2338.4|2332.4|96
1678724100000|2023-03-13 16:15:00|2340.1|2334.1|2341.6|2335.6|2342.6|2336.6|2338.1|2332.1|96
1678724400000|2023-03-13 16:20:00|2341.4|2335.4|2339.4|2333.4|2344.1|2338.1|2339.1|2333.1|95
1678724700000|2023-03-13 16:25:00|2339.6|2333.6|2339.1|2333.1|2340.1|2334.1|2335.4|2329.4|100
1678725000000|2023-03-13 16:30:00|2339.4|2333.4|2336.9|2330.9|2340.6|2334.6|2333.9|2327.9|143
1678725300000|2023-03-13 16:35:00|2336.6|2330.6|2337.4|2331.4|2338.9|2332.9|2336.1|2330.1|79
1678725600000|2023-03-13 16:40:00|2337.1|2331.1|2334.4|2328.4|2338.4|2332.4|2334.4|2328.4|89
1678725900000|2023-03-13 16:45:00|2334.6|2328.6|2335.9|2329.9|2335.9|2329.9|2333.6|2327.6|118
1678726200000|2023-03-13 16:50:00|2335.6|2329.6|2335.9|2329.9|2336.9|2330.9|2334.4|2328.4|77
1678726500000|2023-03-13 16:55:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2335.1|2329.1|60
1678726800000|2023-03-13 17:00:00|2336.6|2330.6|2338.3|2332.3|2338.9|2332.9|2334.8|2328.8|160
1678727100000|2023-03-13 17:05:00|2338.5|2332.5|2340.4|2334.4|2340.4|2334.4|2338.3|2332.3|69
1678727400000|2023-03-13 17:10:00|2340.1|2334.1|2339.4|2333.4|2340.4|2334.4|2338.9|2332.9|47
1678727700000|2023-03-13 17:15:00|2339.6|2333.6|2338.4|2332.4|2340.3|2334.3|2338.4|2332.4|61
1678728000000|2023-03-13 17:20:00|2338.3|2332.3|2336.5|2330.5|2338.3|2332.3|2336.5|2330.5|37
1678728300000|2023-03-13 17:25:00|2336|2330|2335.9|2329.9|2336.3|2330.3|2335.5|2329.5|33
1678728600000|2023-03-13 17:30:00|2335.8|2329.8|2330.8|2324.8|2336|2330|2330.8|2324.8|48
1678728900000|2023-03-13 17:35:00|2330.5|2324.5|2330|2324|2332.6|2326.6|2330|2324|112
1678729200000|2023-03-13 17:40:00|2330.1|2324.1|2329.3|2323.3|2330.9|2324.9|2327.5|2321.5|112
1678729500000|2023-03-13 17:45:00|2329|2323|2327.6|2321.6|2329.9|2323.9|2327.6|2321.6|86
1678729800000|2023-03-13 17:50:00|2328|2322|2320.8|2314.8|2328.3|2322.3|2320.8|2314.8|123
1678730100000|2023-03-13 17:55:00|2321|2315|2322.5|2316.5|2323.6|2317.6|2320.8|2314.8|60
1678730400000|2023-03-13 18:00:00|2322.8|2316.8|2321.8|2315.8|2322.8|2316.8|2320.9|2314.9|55
1678730700000|2023-03-13 18:05:00|2321.6|2315.6|2324.1|2318.1|2324.6|2318.6|2321.6|2315.6|79
1678731000000|2023-03-13 18:10:00|2323.9|2317.9|2325.1|2319.1|2325.1|2319.1|2322|2316|77
1678731300000|2023-03-13 18:15:00|2325.4|2319.4|2325.1|2319.1|2325.8|2319.8|2325.1|2319.1|42
1678731600000|2023-03-13 18:20:00|2325.3|2319.3|2324.6|2318.6|2325.3|2319.3|2321.6|2315.6|70
1678731900000|2023-03-13 18:25:00|2324.9|2318.9|2322.5|2316.5|2325.3|2319.3|2322.3|2316.3|82
1678732200000|2023-03-13 18:30:00|2322.6|2316.6|2324.1|2318.1|2324.5|2318.5|2322.6|2316.6|54
1678732500000|2023-03-13 18:35:00|2323.9|2317.9|2323.9|2317.9|2324.1|2318.1|2322.9|2316.9|76
1678732800000|2023-03-13 18:40:00|2324.1|2318.1|2327.1|2321.1|2327.3|2321.3|2323.6|2317.6|60
1678733100000|2023-03-13 18:45:00|2327.3|2321.3|2322.5|2316.5|2327.5|2321.5|2322.1|2316.1|30
1678733400000|2023-03-13 18:50:00|2322.6|2316.6|2324.1|2318.1|2324.1|2318.1|2322|2316|13
1678733700000|2023-03-13 18:55:00|2323.9|2317.9|2329.5|2314.5|2330|2318.1|2323.9|2313.3|15
1678755600000|2023-03-14 01:00:00|2323.8|2317.8|2327.6|2321.6|2328.6|2322.6|2323.6|2317.6|55
1678755900000|2023-03-14 01:05:00|2327.9|2321.9|2328.4|2322.4|2329.1|2323.1|2325.9|2319.9|235
1678756200000|2023-03-14 01:10:00|2328.1|2322.1|2328.6|2322.6|2328.9|2322.9|2326.1|2320.1|56
1678756500000|2023-03-14 01:15:00|2328.4|2322.4|2321.6|2315.6|2328.9|2322.9|2321.6|2315.6|78
1678756800000|2023-03-14 01:20:00|2321.9|2315.9|2327.9|2321.9|2328.9|2322.9|2321.6|2315.6|40
1678757100000|2023-03-14 01:25:00|2327.4|2321.4|2326.9|2320.9|2328.6|2322.6|2325.9|2319.9|45
1678757400000|2023-03-14 01:30:00|2326.4|2320.4|2325.4|2319.4|2327.1|2321.1|2324.6|2318.6|74
1678757700000|2023-03-14 01:35:00|2325.1|2319.1|2324.9|2318.9|2328.4|2322.4|2324.9|2318.9|65
1678758000000|2023-03-14 01:40:00|2324.6|2318.6|2322.9|2316.9|2325.1|2319.1|2322.6|2316.6|38
1678758300000|2023-03-14 01:45:00|2323.4|2317.4|2322.6|2316.6|2325.1|2319.1|2322.1|2316.1|68
1678758600000|2023-03-14 01:50:00|2322.9|2316.9|2323.1|2317.1|2324.9|2318.9|2322.1|2316.1|40
1678758900000|2023-03-14 01:55:00|2322.9|2316.9|2321.6|2315.6|2323.1|2317.1|2321.1|2315.1|32
1678759200000|2023-03-14 02:00:00|2321.9|2315.9|2320.4|2314.4|2322.1|2316.1|2319.1|2313.1|46
1678759500000|2023-03-14 02:05:00|2320.1|2314.1|2322.1|2316.1|2322.1|2316.1|2318.9|2312.9|36
1678759800000|2023-03-14 02:10:00|2322.4|2316.4|2327.6|2321.6|2327.6|2321.6|2322.4|2316.4|53
1678760100000|2023-03-14 02:15:00|2327.1|2321.1|2324.9|2318.9|2327.9|2321.9|2324.6|2318.6|22
1678760400000|2023-03-14 02:20:00|2325.1|2319.1|2325.4|2319.4|2326.1|2320.1|2324.4|2318.4|18
1678760700000|2023-03-14 02:25:00|2325.1|2319.1|2327.9|2321.9|2328.4|2322.4|2324.6|2318.6|17
1678761000000|2023-03-14 02:30:00|2327.6|2321.6|2321.6|2315.6|2327.6|2321.6|2321.4|2315.4|87
1678761300000|2023-03-14 02:35:00|2321.4|2315.4|2320.4|2314.4|2321.6|2315.6|2319.9|2313.9|38
1678761600000|2023-03-14 02:40:00|2320.1|2314.1|2321.6|2315.6|2322.6|2316.6|2319.4|2313.4|18
1678761900000|2023-03-14 02:45:00|2321.4|2315.4|2321.1|2315.1|2321.6|2315.6|2319.4|2313.4|39
1678762200000|2023-03-14 02:50:00|2320.9|2314.9|2317.4|2311.4|2321.1|2315.1|2315.6|2309.6|76
1678762500000|2023-03-14 02:55:00|2317.1|2311.1|2318.1|2312.1|2320.1|2314.1|2316.9|2310.9|97
1678762800000|2023-03-14 03:00:00|2318.6|2312.6|2318.1|2312.1|2319.9|2313.9|2317.4|2311.4|115
1678763100000|2023-03-14 03:05:00|2317.6|2311.6|2314.9|2308.9|2317.9|2311.9|2313.4|2307.4|45
1678763400000|2023-03-14 03:10:00|2315.1|2309.1|2318.6|2312.6|2318.6|2312.6|2314.9|2308.9|52
1678763700000|2023-03-14 03:15:00|2317.9|2311.9|2320.1|2314.1|2320.1|2314.1|2317.1|2311.1|124
1678764000000|2023-03-14 03:20:00|2319.9|2313.9|2320.9|2314.9|2321.6|2315.6|2319.1|2313.1|56
1678764300000|2023-03-14 03:25:00|2321.1|2315.1|2318.1|2312.1|2321.4|2315.4|2318.1|2312.1|72
1678764600000|2023-03-14 03:30:00|2317.4|2311.4|2319.6|2313.6|2320.1|2314.1|2317.4|2311.4|34
1678764900000|2023-03-14 03:35:00|2319.4|2313.4|2318.4|2312.4|2319.4|2313.4|2317.4|2311.4|15
1678765200000|2023-03-14 03:40:00|2318.6|2312.6|2316.9|2310.9|2318.6|2312.6|2316.6|2310.6|19
1678765500000|2023-03-14 03:45:00|2316.6|2310.6|2317.6|2311.6|2318.1|2312.1|2316.1|2310.1|18
1678765800000|2023-03-14 03:50:00|2317.9|2311.9|2316.4|2310.4|2319.9|2313.9|2316.4|2310.4|32
1678766100000|2023-03-14 03:55:00|2316.1|2310.1|2316.4|2310.4|2318.1|2312.1|2316.1|2310.1|17
1678766400000|2023-03-14 04:00:00|2316.1|2310.1|2315.6|2309.6|2316.4|2310.4|2314.6|2308.6|13
1678766700000|2023-03-14 04:05:00|2315.4|2309.4|2315.9|2309.9|2315.9|2309.9|2314.6|2308.6|19
1678767000000|2023-03-14 04:10:00|2316.1|2310.1|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|17
1678767300000|2023-03-14 04:15:00|2315.9|2309.9|2315.9|2309.9|2316.4|2310.4|2314.6|2308.6|15
1678767600000|2023-03-14 04:20:00|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2314.4|2308.4|13
1678767900000|2023-03-14 04:25:00|2314.6|2308.6|2313.4|2307.4|2314.9|2308.9|2313.4|2307.4|10
1678768200000|2023-03-14 04:30:00|2313.6|2307.6|2312.1|2306.1|2313.9|2307.9|2311.9|2305.9|8
1678768500000|2023-03-14 04:35:00|2311.9|2305.9|2313.4|2307.4|2313.9|2307.9|2311.9|2305.9|12
1678768800000|2023-03-14 04:40:00|2313.1|2307.1|2313.1|2307.1|2313.4|2307.4|2312.9|2306.9|5
1678769100000|2023-03-14 04:45:00|2312.9|2306.9|2312.9|2306.9|2313.4|2307.4|2311.6|2305.6|12
1678769400000|2023-03-14 04:50:00|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1678769700000|2023-03-14 04:55:00|2312.6|2306.6|2313.1|2307.1|2313.4|2307.4|2312.1|2306.1|8
1678770000000|2023-03-14 05:00:00|2312.9|2306.9|2313.1|2307.1|2313.1|2307.1|2312.6|2306.6|6
1678770300000|2023-03-14 05:05:00|2312.9|2306.9|2313.4|2307.4|2313.4|2307.4|2312.6|2306.6|6
1678770600000|2023-03-14 05:10:00|2313.6|2307.6|2315.4|2309.4|2315.4|2309.4|2313.6|2307.6|16
1678770900000|2023-03-14 05:15:00|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2315.9|2309.9|2
1678771200000|2023-03-14 05:20:00|2316.1|2310.1|2315.4|2309.4|2316.4|2310.4|2315.4|2309.4|7
1678771500000|2023-03-14 05:25:00|2315.6|2309.6|2316.6|2310.6|2316.6|2310.6|2315.4|2309.4|5
1678771800000|2023-03-14 05:30:00|2316.9|2310.9|2320.6|2314.6|2321.1|2315.1|2316.6|2310.6|102
1678772100000|2023-03-14 05:35:00|2320.9|2314.9|2319.9|2313.9|2320.9|2314.9|2318.6|2312.6|26
1678772400000|2023-03-14 05:40:00|2319.6|2313.6|2318.9|2312.9|2319.9|2313.9|2318.1|2312.1|34
1678772700000|2023-03-14 05:45:00|2319.4|2313.4|2320.4|2314.4|2321.9|2315.9|2319.1|2313.1|36
1678773000000|2023-03-14 05:50:00|2320.1|2314.1|2321.6|2315.6|2321.9|2315.9|2318.9|2312.9|22
1678773300000|2023-03-14 05:55:00|2321.9|2315.9|2321.4|2315.4|2322.6|2316.6|2321.1|2315.1|20
1678773600000|2023-03-14 06:00:00|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2320.4|2314.4|24
1678773900000|2023-03-14 06:05:00|2322.6|2316.6|2328.1|2322.1|2328.1|2322.1|2322.6|2316.6|52
1678774200000|2023-03-14 06:10:00|2327.9|2321.9|2325.4|2319.4|2328.6|2322.6|2324.6|2318.6|92
1678774500000|2023-03-14 06:15:00|2325.6|2319.6|2324.1|2318.1|2328.4|2322.4|2324.1|2318.1|84
1678774800000|2023-03-14 06:20:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2320.9|2314.9|79
1678775100000|2023-03-14 06:25:00|2323.9|2317.9|2323.4|2317.4|2324.4|2318.4|2322.6|2316.6|61
1678775400000|2023-03-14 06:30:00|2323.1|2317.1|2321.4|2315.4|2323.6|2317.6|2320.9|2314.9|60
1678775700000|2023-03-14 06:35:00|2321.1|2315.1|2320.4|2314.4|2321.1|2315.1|2319.4|2313.4|48
1678776000000|2023-03-14 06:40:00|2320.1|2314.1|2320.4|2314.4|2320.9|2314.9|2319.6|2313.6|60
1678776300000|2023-03-14 06:45:00|2320.1|2314.1|2317.4|2311.4|2320.1|2314.1|2316.4|2310.4|56
1678776600000|2023-03-14 06:50:00|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2315.6|2309.6|24
1678776900000|2023-03-14 06:55:00|2317.1|2311.1|2319.1|2313.1|2319.4|2313.4|2316.1|2310.1|59
1678777200000|2023-03-14 07:00:00|2319.4|2313.4|2321.4|2315.4|2321.4|2315.4|2319.4|2313.4|46
1678777500000|2023-03-14 07:05:00|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2319.4|2313.4|35
1678777800000|2023-03-14 07:10:00|2320.9|2314.9|2320.1|2314.1|2322.4|2316.4|2319.4|2313.4|64
1678778100000|2023-03-14 07:15:00|2319.9|2313.9|2318.4|2312.4|2319.9|2313.9|2318.1|2312.1|50
1678778400000|2023-03-14 07:20:00|2318.1|2312.1|2317.9|2311.9|2319.1|2313.1|2316.9|2310.9|45
1678778700000|2023-03-14 07:25:00|2318.1|2312.1|2314.6|2308.6|2318.6|2312.6|2313.9|2307.9|74
1678779000000|2023-03-14 07:30:00|2314.4|2308.4|2313.4|2307.4|2314.6|2308.6|2311.6|2305.6|45
1678779300000|2023-03-14 07:35:00|2313.6|2307.6|2316.4|2310.4|2317.1|2311.1|2313.4|2307.4|33
1678779600000|2023-03-14 07:40:00|2315.9|2309.9|2315.6|2309.6|2317.9|2311.9|2314.9|2308.9|46
1678779900000|2023-03-14 07:45:00|2315.9|2309.9|2315.1|2309.1|2315.9|2309.9|2313.9|2307.9|33
1678780200000|2023-03-14 07:50:00|2315.4|2309.4|2315.1|2309.1|2315.4|2309.4|2313.6|2307.6|58
1678780500000|2023-03-14 07:55:00|2315.4|2309.4|2317.6|2311.6|2319.6|2313.6|2315.4|2309.4|41
1678780800000|2023-03-14 08:00:00|2317.9|2311.9|2311.6|2305.6|2320.4|2314.4|2311.4|2305.4|148
1678781100000|2023-03-14 08:05:00|2311.4|2305.4|2310.6|2304.6|2312.9|2306.9|2309.9|2303.9|84
1678781400000|2023-03-14 08:10:00|2310.9|2304.9|2309.6|2303.6|2314.9|2308.9|2309.4|2303.4|97
1678781700000|2023-03-14 08:15:00|2309.4|2303.4|2306.4|2300.4|2309.9|2303.9|2304.6|2298.6|99
1678782000000|2023-03-14 08:20:00|2306.6|2300.6|2306.9|2300.9|2309.6|2303.6|2305.6|2299.6|81
1678782300000|2023-03-14 08:25:00|2306.6|2300.6|2309.1|2303.1|2309.1|2303.1|2306.4|2300.4|66
1678782600000|2023-03-14 08:30:00|2308.9|2302.9|2306.1|2300.1|2310.1|2304.1|2305.4|2299.4|85
1678782900000|2023-03-14 08:35:00|2305.9|2299.9|2306.1|2300.1|2306.9|2300.9|2305.4|2299.4|78
1678783200000|2023-03-14 08:40:00|2305.9|2299.9|2305.9|2299.9|2306.6|2300.6|2305.4|2299.4|56
1678783500000|2023-03-14 08:45:00|2305.6|2299.6|2305.9|2299.9|2306.4|2300.4|2304.4|2298.4|65
1678783800000|2023-03-14 08:50:00|2306.1|2300.1|2306.4|2300.4|2306.9|2300.9|2305.6|2299.6|37
1678784100000|2023-03-14 08:55:00|2306.6|2300.6|2320.8|2314.8|2321.3|2315.3|2306.6|2300.6|96
1678784400000|2023-03-14 09:00:00|2321.8|2315.8|2313.4|2307.4|2321.8|2315.8|2311.4|2305.4|126
1678784700000|2023-03-14 09:05:00|2313.6|2307.6|2308.4|2302.4|2314.9|2308.9|2308.1|2302.1|94
1678785000000|2023-03-14 09:10:00|2308.6|2302.6|2311.6|2305.6|2312.1|2306.1|2307.6|2301.6|74
1678785300000|2023-03-14 09:15:00|2311.9|2305.9|2314.1|2308.1|2314.6|2308.6|2309.6|2303.6|69
1678785600000|2023-03-14 09:20:00|2313.1|2307.1|2314.4|2308.4|2316.4|2310.4|2312.9|2306.9|97
1678785900000|2023-03-14 09:25:00|2314.6|2308.6|2310.1|2304.1|2315.9|2309.9|2309.9|2303.9|64
1678786200000|2023-03-14 09:30:00|2309.9|2303.9|2308.6|2302.6|2310.4|2304.4|2308.4|2302.4|66
1678786500000|2023-03-14 09:35:00|2309.1|2303.1|2311.9|2305.9|2313.9|2307.9|2308.9|2302.9|100
1678786800000|2023-03-14 09:40:00|2312.1|2306.1|2310.6|2304.6|2312.1|2306.1|2309.4|2303.4|71
1678787100000|2023-03-14 09:45:00|2310.4|2304.4|2312.9|2306.9|2314.1|2308.1|2308.9|2302.9|80
1678787400000|2023-03-14 09:50:00|2312.6|2306.6|2316.1|2310.1|2316.1|2310.1|2311.9|2305.9|65
1678787700000|2023-03-14 09:55:00|2316.4|2310.4|2315.6|2309.6|2316.4|2310.4|2311.9|2305.9|53
1678788000000|2023-03-14 10:00:00|2315.9|2309.9|2319.4|2313.4|2319.4|2313.4|2314.6|2308.6|55
1678788300000|2023-03-14 10:05:00|2319.1|2313.1|2316.4|2310.4|2319.1|2313.1|2316.1|2310.1|60
1678788600000|2023-03-14 10:10:00|2316.6|2310.6|2314.6|2308.6|2318.6|2312.6|2313.4|2307.4|63
1678788900000|2023-03-14 10:15:00|2314.9|2308.9|2316.1|2310.1|2316.9|2310.9|2313.4|2307.4|72
1678789200000|2023-03-14 10:20:00|2315.9|2309.9|2317.4|2311.4|2318.6|2312.6|2315.6|2309.6|61
1678789500000|2023-03-14 10:25:00|2317.6|2311.6|2318.1|2312.1|2318.4|2312.4|2315.4|2309.4|78
1678789800000|2023-03-14 10:30:00|2317.9|2311.9|2314.9|2308.9|2317.9|2311.9|2313.1|2307.1|75
1678790100000|2023-03-14 10:35:00|2314.6|2308.6|2315.4|2309.4|2316.6|2310.6|2313.1|2307.1|58
1678790400000|2023-03-14 10:40:00|2315.6|2309.6|2314.6|2308.6|2315.9|2309.9|2312.1|2306.1|46
1678790700000|2023-03-14 10:45:00|2314.9|2308.9|2315.9|2309.9|2316.6|2310.6|2313.6|2307.6|68
1678791000000|2023-03-14 10:50:00|2316.1|2310.1|2316.6|2310.6|2318.4|2312.4|2315.6|2309.6|67
1678791300000|2023-03-14 10:55:00|2316.9|2310.9|2319.6|2313.6|2320.6|2314.6|2316.6|2310.6|104
1678791600000|2023-03-14 11:00:00|2319.9|2313.9|2323.6|2317.6|2324.6|2318.6|2319.4|2313.4|91
1678791900000|2023-03-14 11:05:00|2323.9|2317.9|2322.6|2316.6|2323.9|2317.9|2320.9|2314.9|64
1678792200000|2023-03-14 11:10:00|2322.9|2316.9|2324.1|2318.1|2324.4|2318.4|2322.1|2316.1|34
1678792500000|2023-03-14 11:15:00|2323.9|2317.9|2325.6|2319.6|2326.9|2320.9|2323.1|2317.1|48
1678792800000|2023-03-14 11:20:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2324.1|2318.1|52
1678793100000|2023-03-14 11:25:00|2325.6|2319.6|2327.1|2321.1|2331.1|2325.1|2325.1|2319.1|71
1678793400000|2023-03-14 11:30:00|2327.4|2321.4|2327.9|2321.9|2328.6|2322.6|2324.4|2318.4|64
1678793700000|2023-03-14 11:35:00|2328.1|2322.1|2329.6|2323.6|2330.9|2324.9|2326.9|2320.9|50
1678794000000|2023-03-14 11:40:00|2329.9|2323.9|2330.1|2324.1|2331.1|2325.1|2328.4|2322.4|50
1678794300000|2023-03-14 11:45:00|2329.9|2323.9|2331.1|2325.1|2331.4|2325.4|2327.1|2321.1|75
1678794600000|2023-03-14 11:50:00|2331.4|2325.4|2330.6|2324.6|2332.9|2326.9|2330.4|2324.4|50
1678794900000|2023-03-14 11:55:00|2330.4|2324.4|2328.1|2322.1|2331.4|2325.4|2327.1|2321.1|56
1678795200000|2023-03-14 12:00:00|2328.4|2322.4|2330.6|2324.6|2332.6|2326.6|2328.4|2322.4|116
1678795500000|2023-03-14 12:05:00|2330.4|2324.4|2331.4|2325.4|2332.4|2326.4|2328.6|2322.6|103
1678795800000|2023-03-14 12:10:00|2331.6|2325.6|2329.4|2323.4|2331.6|2325.6|2327.9|2321.9|123
1678796100000|2023-03-14 12:15:00|2329.6|2323.6|2334.4|2328.4|2334.4|2328.4|2329.4|2323.4|124
1678796400000|2023-03-14 12:20:00|2334.6|2328.6|2332.6|2326.6|2335.9|2329.9|2331.6|2325.6|126
1678796700000|2023-03-14 12:25:00|2332.9|2326.9|2327.3|2321.3|2333.4|2327.4|2327|2321|73
1678797000000|2023-03-14 12:30:00|2327|2321|2332.6|2326.6|2333.6|2327.6|2323.8|2317.8|286
1678797300000|2023-03-14 12:35:00|2332.9|2326.9|2329.4|2323.4|2333.6|2327.6|2326.1|2320.1|324
1678797600000|2023-03-14 12:40:00|2328.9|2322.9|2330.9|2324.9|2332.4|2326.4|2326.1|2320.1|264
1678797900000|2023-03-14 12:45:00|2331.6|2325.6|2331.4|2325.4|2333.9|2327.9|2328.9|2322.9|198
1678798200000|2023-03-14 12:50:00|2331.6|2325.6|2334.6|2328.6|2334.6|2328.6|2329.4|2323.4|134
1678798500000|2023-03-14 12:55:00|2334.9|2328.9|2328.4|2322.4|2337.1|2331.1|2327.6|2321.6|171
1678798800000|2023-03-14 13:00:00|2328.9|2322.9|2330.6|2324.6|2330.9|2324.9|2325.4|2319.4|192
1678799100000|2023-03-14 13:05:00|2330.9|2324.9|2329.9|2323.9|2332.6|2326.6|2327.9|2321.9|173
1678799400000|2023-03-14 13:10:00|2330.1|2324.1|2328.4|2322.4|2332.1|2326.1|2326.4|2320.4|146
1678799700000|2023-03-14 13:15:00|2328.1|2322.1|2329.9|2323.9|2333.1|2327.1|2326.6|2320.6|132
1678800000000|2023-03-14 13:20:00|2329.1|2323.1|2330.1|2324.1|2330.4|2324.4|2326.4|2320.4|73
1678800300000|2023-03-14 13:25:00|2330.4|2324.4|2329.6|2323.6|2331.9|2325.9|2328.9|2322.9|89
1678800600000|2023-03-14 13:30:00|2330.1|2324.1|2326.6|2320.6|2331.1|2325.1|2325.9|2319.9|140
1678800900000|2023-03-14 13:35:00|2326.9|2320.9|2329.9|2323.9|2332.1|2326.1|2326.6|2320.6|164
1678801200000|2023-03-14 13:40:00|2329.4|2323.4|2328.9|2322.9|2333.4|2327.4|2328.6|2322.6|138
1678801500000|2023-03-14 13:45:00|2329.1|2323.1|2327.1|2321.1|2330.4|2324.4|2326.1|2320.1|162
1678801800000|2023-03-14 13:50:00|2327.6|2321.6|2328.9|2322.9|2330.6|2324.6|2326.6|2320.6|143
1678802100000|2023-03-14 13:55:00|2328.6|2322.6|2334.1|2328.1|2334.6|2328.6|2328.6|2322.6|138
1678802400000|2023-03-14 14:00:00|2334.4|2328.4|2334.4|2328.4|2335.6|2329.6|2331.6|2325.6|109
1678802700000|2023-03-14 14:05:00|2334.6|2328.6|2336.9|2330.9|2338.4|2332.4|2334.4|2328.4|100
1678803000000|2023-03-14 14:10:00|2337.1|2331.1|2335.9|2329.9|2338.9|2332.9|2334.4|2328.4|127
1678803300000|2023-03-14 14:15:00|2335.6|2329.6|2332.9|2326.9|2336.6|2330.6|2332.6|2326.6|69
1678803600000|2023-03-14 14:20:00|2333.1|2327.1|2333.4|2327.4|2336.6|2330.6|2332.4|2326.4|78
1678803900000|2023-03-14 14:25:00|2333.6|2327.6|2332.6|2326.6|2334.9|2328.9|2331.1|2325.1|118
1678804200000|2023-03-14 14:30:00|2332.4|2326.4|2333.9|2327.9|2334.1|2328.1|2331.4|2325.4|104
1678804500000|2023-03-14 14:35:00|2333.6|2327.6|2334.1|2328.1|2334.6|2328.6|2332.6|2326.6|89
1678804800000|2023-03-14 14:40:00|2334.4|2328.4|2334.6|2328.6|2336.9|2330.9|2332.9|2326.9|111
1678805100000|2023-03-14 14:45:00|2334.4|2328.4|2335.6|2329.6|2337.1|2331.1|2334.1|2328.1|98
1678805400000|2023-03-14 14:50:00|2335.9|2329.9|2335.6|2329.6|2336.9|2330.9|2334.6|2328.6|120
1678805700000|2023-03-14 14:55:00|2335.4|2329.4|2333.1|2327.1|2336.1|2330.1|2332.4|2326.4|64
1678806000000|2023-03-14 15:00:00|2333.4|2327.4|2335.4|2329.4|2336.1|2330.1|2329.6|2323.6|89
1678806300000|2023-03-14 15:05:00|2335.1|2329.1|2337.1|2331.1|2338.9|2332.9|2335.1|2329.1|84
1678806600000|2023-03-14 15:10:00|2336.9|2330.9|2337.6|2331.6|2339.1|2333.1|2335.9|2329.9|45
1678806900000|2023-03-14 15:15:00|2337.9|2331.9|2351.1|2345.1|2352.4|2346.4|2337.9|2331.9|149
1678807200000|2023-03-14 15:20:00|2350.9|2344.9|2346.6|2340.6|2351.1|2345.1|2346.6|2340.6|58
1678807500000|2023-03-14 15:25:00|2345.9|2339.9|2343.9|2337.9|2346.6|2340.6|2343.9|2337.9|73
1678807800000|2023-03-14 15:30:00|2343.6|2337.6|2343.1|2337.1|2345.1|2339.1|2342.4|2336.4|68
1678808100000|2023-03-14 15:35:00|2343.4|2337.4|2349.1|2343.1|2350.1|2344.1|2343.1|2337.1|85
1678808400000|2023-03-14 15:40:00|2349.6|2343.6|2347.1|2341.1|2351.4|2345.4|2344.9|2338.9|85
1678808700000|2023-03-14 15:45:00|2346.9|2340.9|2347.9|2341.9|2348.6|2342.6|2345.6|2339.6|65
1678809000000|2023-03-14 15:50:00|2348.1|2342.1|2348.6|2342.6|2349.6|2343.6|2346.4|2340.4|61
1678809300000|2023-03-14 15:55:00|2348.9|2342.9|2339.4|2333.4|2349.1|2343.1|2339.4|2333.4|104
1678809600000|2023-03-14 16:00:00|2339.9|2333.9|2344.1|2338.1|2345.4|2339.4|2338.9|2332.9|97
1678809900000|2023-03-14 16:05:00|2343.6|2337.6|2348.6|2342.6|2348.9|2342.9|2343.6|2337.6|64
1678810200000|2023-03-14 16:10:00|2348.9|2342.9|2349.9|2343.9|2351.4|2345.4|2348.6|2342.6|61
1678810500000|2023-03-14 16:15:00|2349.6|2343.6|2347.9|2341.9|2350.4|2344.4|2345.6|2339.6|88
1678810800000|2023-03-14 16:20:00|2348.1|2342.1|2348.1|2342.1|2349.4|2343.4|2346.6|2340.6|71
1678811100000|2023-03-14 16:25:00|2348.4|2342.4|2351.4|2345.4|2351.6|2345.6|2347.6|2341.6|85
1678811400000|2023-03-14 16:30:00|2351.6|2345.6|2355.1|2349.1|2359.9|2353.9|2351.1|2345.1|218
1678811700000|2023-03-14 16:35:00|2355.4|2349.4|2352.6|2346.6|2355.6|2349.6|2351.6|2345.6|87
1678812000000|2023-03-14 16:40:00|2352.4|2346.4|2352.6|2346.6|2354.6|2348.6|2350.6|2344.6|47
1678812300000|2023-03-14 16:45:00|2353.9|2347.9|2353.6|2347.6|2355.9|2349.9|2352.6|2346.6|73
1678812600000|2023-03-14 16:50:00|2353.9|2347.9|2352.1|2346.1|2354.6|2348.6|2351.4|2345.4|52
1678812900000|2023-03-14 16:55:00|2351.8|2345.8|2352.4|2346.4|2352.9|2346.9|2351.5|2345.5|43
1678813200000|2023-03-14 17:00:00|2351.5|2345.5|2352.1|2346.1|2352.6|2346.6|2351.5|2345.5|37
1678813500000|2023-03-14 17:05:00|2351.9|2345.9|2353.9|2347.9|2354.3|2348.3|2351.6|2345.6|123
1678813800000|2023-03-14 17:10:00|2353.8|2347.8|2354.4|2348.4|2355|2349|2353.5|2347.5|75
1678814100000|2023-03-14 17:15:00|2354.3|2348.3|2353.9|2347.9|2354.9|2348.9|2353.5|2347.5|75
1678814400000|2023-03-14 17:20:00|2353.8|2347.8|2352.1|2346.1|2354.3|2348.3|2351.6|2345.6|37
1678814700000|2023-03-14 17:25:00|2351.9|2345.9|2351.9|2345.9|2352.5|2346.5|2351.9|2345.9|43
1678815000000|2023-03-14 17:30:00|2351.6|2345.6|2352.9|2346.9|2354.3|2348.3|2351.6|2345.6|36
1678815300000|2023-03-14 17:35:00|2353.1|2347.1|2353.3|2347.3|2354.3|2348.3|2352.5|2346.5|41
1678815600000|2023-03-14 17:40:00|2353.5|2347.5|2353.5|2347.5|2354|2348|2353.3|2347.3|29
1678815900000|2023-03-14 17:45:00|2353.8|2347.8|2353.6|2347.6|2354.1|2348.1|2352.6|2346.6|38
1678816200000|2023-03-14 17:50:00|2353.9|2347.9|2354.8|2348.8|2354.9|2348.9|2353.5|2347.5|58
1678816500000|2023-03-14 17:55:00|2354.4|2348.4|2352.4|2346.4|2354.4|2348.4|2352.4|2346.4|28
1678816800000|2023-03-14 18:00:00|2352.6|2346.6|2352.9|2346.9|2353.8|2347.8|2352.4|2346.4|32
1678817100000|2023-03-14 18:05:00|2352.8|2346.8|2356.5|2350.5|2357.1|2351.1|2352.4|2346.4|68
1678817400000|2023-03-14 18:10:00|2356.6|2350.6|2357.5|2351.5|2357.8|2351.8|2356.6|2350.6|42
1678817700000|2023-03-14 18:15:00|2357.6|2351.6|2357.9|2351.9|2357.9|2351.9|2357.1|2351.1|5
1678818000000|2023-03-14 18:20:00|2357.8|2351.8|2359.8|2353.8|2359.8|2353.8|2357.8|2351.8|10
1678818300000|2023-03-14 18:25:00|2359.3|2353.3|2358.5|2352.5|2359.5|2353.5|2358.1|2352.1|29
1678818600000|2023-03-14 18:30:00|2358.8|2352.8|2357.4|2351.4|2358.8|2352.8|2357.4|2351.4|8
1678818900000|2023-03-14 18:35:00|2357.1|2351.1|2356.8|2350.8|2357.5|2351.5|2356.4|2350.4|24
1678819200000|2023-03-14 18:40:00|2357.1|2351.1|2356.5|2350.5|2357.3|2351.3|2356.1|2350.1|14
1678819500000|2023-03-14 18:45:00|2356.4|2350.4|2356.3|2350.3|2357|2351|2355.8|2349.8|19
1678819800000|2023-03-14 18:50:00|2355.8|2349.8|2356.5|2350.5|2357|2351|2355.8|2349.8|6
1678820100000|2023-03-14 18:55:00|2356.3|2350.3|2360.3|2345.3|2360.8|2350.3|2356.3|2345|8
1678842000000|2023-03-15 01:00:00|2347.6|2341.6|2346.6|2340.6|2347.8|2341.8|2345.6|2339.6|92
1678842300000|2023-03-15 01:05:00|2346.9|2340.9|2346.6|2340.6|2348.4|2342.4|2345.6|2339.6|103
1678842600000|2023-03-15 01:10:00|2347.1|2341.1|2345.6|2339.6|2347.1|2341.1|2345.4|2339.4|61
1678842900000|2023-03-15 01:15:00|2345.4|2339.4|2347.9|2341.9|2347.9|2341.9|2344.6|2338.6|53
1678843200000|2023-03-15 01:20:00|2348.1|2342.1|2348.1|2342.1|2348.9|2342.9|2346.6|2340.6|45
1678843500000|2023-03-15 01:25:00|2347.9|2341.9|2352.1|2346.1|2352.4|2346.4|2347.9|2341.9|74
1678843800000|2023-03-15 01:30:00|2351.9|2345.9|2351.4|2345.4|2354.1|2348.1|2350.1|2344.1|74
1678844100000|2023-03-15 01:35:00|2351.1|2345.1|2351.1|2345.1|2352.6|2346.6|2348.9|2342.9|135
1678844400000|2023-03-15 01:40:00|2350.9|2344.9|2349.1|2343.1|2350.9|2344.9|2348.4|2342.4|77
1678844700000|2023-03-15 01:45:00|2348.9|2342.9|2350.1|2344.1|2351.1|2345.1|2348.9|2342.9|67
1678845000000|2023-03-15 01:50:00|2349.9|2343.9|2350.4|2344.4|2350.6|2344.6|2349.6|2343.6|49
1678845300000|2023-03-15 01:55:00|2350.6|2344.6|2351.1|2345.1|2351.4|2345.4|2350.4|2344.4|109
1678845600000|2023-03-15 02:00:00|2350.9|2344.9|2348.6|2342.6|2351.6|2345.6|2347.4|2341.4|64
1678845900000|2023-03-15 02:05:00|2348.9|2342.9|2350.6|2344.6|2351.9|2345.9|2348.1|2342.1|78
1678846200000|2023-03-15 02:10:00|2350.9|2344.9|2351.9|2345.9|2352.4|2346.4|2349.9|2343.9|50
1678846500000|2023-03-15 02:15:00|2351.6|2345.6|2351.1|2345.1|2352.9|2346.9|2350.4|2344.4|43
1678846800000|2023-03-15 02:20:00|2350.9|2344.9|2349.9|2343.9|2351.1|2345.1|2349.6|2343.6|18
1678847100000|2023-03-15 02:25:00|2349.6|2343.6|2350.6|2344.6|2351.4|2345.4|2349.1|2343.1|24
1678847400000|2023-03-15 02:30:00|2349.9|2343.9|2349.6|2343.6|2351.4|2345.4|2348.6|2342.6|36
1678847700000|2023-03-15 02:35:00|2349.4|2343.4|2347.9|2341.9|2349.6|2343.6|2347.4|2341.4|126
1678848000000|2023-03-15 02:40:00|2347.6|2341.6|2345.1|2339.1|2347.6|2341.6|2344.4|2338.4|69
1678848300000|2023-03-15 02:45:00|2344.9|2338.9|2345.6|2339.6|2346.1|2340.1|2344.4|2338.4|105
1678848600000|2023-03-15 02:50:00|2345.9|2339.9|2347.6|2341.6|2347.6|2341.6|2345.6|2339.6|52
1678848900000|2023-03-15 02:55:00|2347.4|2341.4|2345.6|2339.6|2347.6|2341.6|2344.9|2338.9|126
1678849200000|2023-03-15 03:00:00|2345.4|2339.4|2345.1|2339.1|2347.4|2341.4|2344.9|2338.9|141
1678849500000|2023-03-15 03:05:00|2345.6|2339.6|2347.1|2341.1|2347.4|2341.4|2344.9|2338.9|96
1678849800000|2023-03-15 03:10:00|2347.6|2341.6|2347.9|2341.9|2348.4|2342.4|2347.6|2341.6|13
1678850100000|2023-03-15 03:15:00|2347.6|2341.6|2350.4|2344.4|2350.4|2344.4|2346.9|2340.9|35
1678850400000|2023-03-15 03:20:00|2350.6|2344.6|2349.1|2343.1|2351.1|2345.1|2349.1|2343.1|22
1678850700000|2023-03-15 03:25:00|2348.9|2342.9|2349.9|2343.9|2349.9|2343.9|2348.4|2342.4|19
1678851000000|2023-03-15 03:30:00|2349.6|2343.6|2351.9|2345.9|2352.4|2346.4|2349.4|2343.4|28
1678851300000|2023-03-15 03:35:00|2351.6|2345.6|2350.6|2344.6|2351.6|2345.6|2350.4|2344.4|11
1678851600000|2023-03-15 03:40:00|2350.4|2344.4|2350.4|2344.4|2350.6|2344.6|2349.9|2343.9|6
1678851900000|2023-03-15 03:45:00|2349.9|2343.9|2349.1|2343.1|2350.1|2344.1|2349.1|2343.1|23
1678852200000|2023-03-15 03:50:00|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.1|2342.1|5
1678852500000|2023-03-15 03:55:00|2348.4|2342.4|2348.9|2342.9|2349.1|2343.1|2347.9|2341.9|12
1678852800000|2023-03-15 04:00:00|2348.6|2342.6|2348.4|2342.4|2348.9|2342.9|2348.4|2342.4|10
1678853100000|2023-03-15 04:05:00|2348.6|2342.6|2348.4|2342.4|2348.6|2342.6|2348.1|2342.1|4
1678853400000|2023-03-15 04:10:00|2349.6|2343.6|2350.4|2344.4|2350.4|2344.4|2349.6|2343.6|11
1678853700000|2023-03-15 04:15:00|2350.1|2344.1|2349.4|2343.4|2350.1|2344.1|2348.6|2342.6|17
1678854000000|2023-03-15 04:20:00|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2347.6|2341.6|14
1678854300000|2023-03-15 04:25:00|2348.1|2342.1|2347.4|2341.4|2348.1|2342.1|2347.4|2341.4|15
1678854600000|2023-03-15 04:30:00|2347.6|2341.6|2347.9|2341.9|2348.1|2342.1|2347.6|2341.6|3
1678854900000|2023-03-15 04:35:00|2347.6|2341.6|2346.9|2340.9|2347.6|2341.6|2346.6|2340.6|10
1678855200000|2023-03-15 04:40:00|2346.6|2340.6|2346.1|2340.1|2346.9|2340.9|2345.9|2339.9|8
1678855500000|2023-03-15 04:45:00|2345.9|2339.9|2345.9|2339.9|2346.4|2340.4|2345.9|2339.9|7
1678855800000|2023-03-15 04:50:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1678856100000|2023-03-15 04:55:00|2345.4|2339.4|2346.1|2340.1|2347.1|2341.1|2345.4|2339.4|5
1678856400000|2023-03-15 05:00:00|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2344.4|2338.4|16
1678856700000|2023-03-15 05:05:00|2346.4|2340.4|2348.1|2342.1|2348.9|2342.9|2346.4|2340.4|30
1678857000000|2023-03-15 05:10:00|2347.9|2341.9|2347.6|2341.6|2347.9|2341.9|2346.6|2340.6|15
1678857300000|2023-03-15 05:15:00|2347.4|2341.4|2346.4|2340.4|2347.6|2341.6|2346.1|2340.1|14
1678857600000|2023-03-15 05:20:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2345.9|2339.9|24
1678857900000|2023-03-15 05:25:00|2346.6|2340.6|2346.6|2340.6|2347.6|2341.6|2345.9|2339.9|18
1678858200000|2023-03-15 05:30:00|2346.4|2340.4|2345.4|2339.4|2346.4|2340.4|2344.1|2338.1|76
1678858500000|2023-03-15 05:35:00|2345.1|2339.1|2347.9|2341.9|2349.4|2343.4|2345.1|2339.1|66
1678858800000|2023-03-15 05:40:00|2347.6|2341.6|2348.4|2342.4|2350.1|2344.1|2346.6|2340.6|47
1678859100000|2023-03-15 05:45:00|2348.1|2342.1|2350.6|2344.6|2350.9|2344.9|2347.9|2341.9|48
1678859400000|2023-03-15 05:50:00|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2348.1|2342.1|34
1678859700000|2023-03-15 05:55:00|2350.1|2344.1|2349.6|2343.6|2350.4|2344.4|2349.1|2343.1|27
1678860000000|2023-03-15 06:00:00|2349.4|2343.4|2350.4|2344.4|2351.1|2345.1|2349.1|2343.1|36
1678860300000|2023-03-15 06:05:00|2350.6|2344.6|2350.9|2344.9|2351.1|2345.1|2349.4|2343.4|27
1678860600000|2023-03-15 06:10:00|2350.6|2344.6|2352.4|2346.4|2353.1|2347.1|2350.4|2344.4|28
1678860900000|2023-03-15 06:15:00|2352.6|2346.6|2352.6|2346.6|2353.6|2347.6|2351.9|2345.9|30
1678861200000|2023-03-15 06:20:00|2352.4|2346.4|2348.9|2342.9|2352.6|2346.6|2348.6|2342.6|38
1678861500000|2023-03-15 06:25:00|2349.1|2343.1|2348.1|2342.1|2349.9|2343.9|2347.9|2341.9|25
1678861800000|2023-03-15 06:30:00|2348.4|2342.4|2347.9|2341.9|2348.9|2342.9|2347.4|2341.4|27
1678862100000|2023-03-15 06:35:00|2347.6|2341.6|2350.4|2344.4|2350.4|2344.4|2346.6|2340.6|26
1678862400000|2023-03-15 06:40:00|2350.6|2344.6|2350.4|2344.4|2351.9|2345.9|2350.4|2344.4|33
1678862700000|2023-03-15 06:45:00|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2348.9|2342.9|34
1678863000000|2023-03-15 06:50:00|2350.4|2344.4|2351.1|2345.1|2351.4|2345.4|2350.1|2344.1|13
1678863300000|2023-03-15 06:55:00|2350.9|2344.9|2351.9|2345.9|2351.9|2345.9|2350.9|2344.9|21
1678863600000|2023-03-15 07:00:00|2352.4|2346.4|2350.6|2344.6|2352.6|2346.6|2350.1|2344.1|30
1678863900000|2023-03-15 07:05:00|2350.4|2344.4|2350.4|2344.4|2350.9|2344.9|2349.9|2343.9|16
1678864200000|2023-03-15 07:10:00|2350.6|2344.6|2349.6|2343.6|2350.6|2344.6|2348.9|2342.9|37
1678864500000|2023-03-15 07:15:00|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2348.6|2342.6|32
1678864800000|2023-03-15 07:20:00|2350.6|2344.6|2349.6|2343.6|2350.6|2344.6|2348.6|2342.6|71
1678865100000|2023-03-15 07:25:00|2349.4|2343.4|2344.9|2338.9|2349.4|2343.4|2344.4|2338.4|53
1678865400000|2023-03-15 07:30:00|2344.6|2338.6|2343|2337|2345.1|2339.1|2341.5|2335.5|96
1678865700000|2023-03-15 07:35:00|2343.3|2337.3|2344.5|2338.5|2344.8|2338.8|2341.5|2335.5|58
1678866000000|2023-03-15 07:40:00|2344.3|2338.3|2346.3|2340.3|2347.3|2341.3|2344.3|2338.3|45
1678866300000|2023-03-15 07:45:00|2346|2340|2343|2337|2346.3|2340.3|2342.3|2336.3|45
1678866600000|2023-03-15 07:50:00|2343.3|2337.3|2343.3|2337.3|2345.5|2339.5|2341.8|2335.8|56
1678866900000|2023-03-15 07:55:00|2343.5|2337.5|2343.3|2337.3|2346|2340|2342.5|2336.5|62
1678867200000|2023-03-15 08:00:00|2343.5|2337.5|2337|2331|2343.8|2337.8|2336.8|2330.8|129
1678867500000|2023-03-15 08:05:00|2337.3|2331.3|2340.8|2334.8|2342.3|2336.3|2336.5|2330.5|124
1678867800000|2023-03-15 08:10:00|2341.1|2335.1|2345.3|2339.3|2346|2340|2340.4|2334.4|87
1678868100000|2023-03-15 08:15:00|2345|2339|2345|2339|2346.3|2340.3|2340.8|2334.8|91
1678868400000|2023-03-15 08:20:00|2345.3|2339.3|2346.8|2340.8|2347.8|2341.8|2342.5|2336.5|87
1678868700000|2023-03-15 08:25:00|2347|2341|2347.8|2341.8|2348.8|2342.8|2346|2340|53
1678869000000|2023-03-15 08:30:00|2347.5|2341.5|2349.5|2343.5|2350.3|2344.3|2344.8|2338.8|76
1678869300000|2023-03-15 08:35:00|2349|2343|2352|2346|2353.5|2347.5|2349|2343|88
1678869600000|2023-03-15 08:40:00|2351.8|2345.8|2355.8|2349.8|2356.8|2350.8|2351.3|2345.3|58
1678869900000|2023-03-15 08:45:00|2355.5|2349.5|2355.5|2349.5|2356.5|2350.5|2354.3|2348.3|31
1678870200000|2023-03-15 08:50:00|2355.3|2349.3|2355|2349|2355.3|2349.3|2354.3|2348.3|45
1678870500000|2023-03-15 08:55:00|2355.3|2349.3|2354.3|2348.3|2355.3|2349.3|2353.8|2347.8|26
1678870800000|2023-03-15 09:00:00|2354|2348|2361.5|2355.5|2362.5|2356.5|2350.8|2344.8|107
1678871100000|2023-03-15 09:05:00|2361.8|2355.8|2367.6|2361.6|2369.8|2363.8|2359.5|2353.5|148
1678871400000|2023-03-15 09:10:00|2367.4|2361.4|2377.5|2371.5|2378.9|2372.9|2365.6|2359.6|103
1678871700000|2023-03-15 09:15:00|2377.3|2371.3|2379.3|2373.3|2382.6|2376.6|2372.1|2366.1|82
1678872000000|2023-03-15 09:20:00|2379|2373|2372.3|2366.3|2379|2373|2372|2366|92
1678872300000|2023-03-15 09:25:00|2372|2366|2379.8|2373.8|2379.8|2373.8|2372|2366|96
1678872600000|2023-03-15 09:30:00|2379.5|2373.5|2373|2367|2379.5|2373.5|2373|2367|79
1678872900000|2023-03-15 09:35:00|2372.8|2366.8|2366.3|2360.3|2372.8|2366.8|2366.3|2360.3|104
1678873200000|2023-03-15 09:40:00|2366|2360|2369.8|2363.8|2371.8|2365.8|2364.5|2358.5|143
1678873500000|2023-03-15 09:45:00|2370|2364|2370.8|2364.8|2372.3|2366.3|2368.5|2362.5|96
1678873800000|2023-03-15 09:50:00|2371|2365|2370.3|2364.3|2374.3|2368.3|2368.5|2362.5|110
1678874100000|2023-03-15 09:55:00|2370|2364|2367.5|2361.5|2370.3|2364.3|2365.5|2359.5|87
1678874400000|2023-03-15 10:00:00|2367.3|2361.3|2369.8|2363.8|2370|2364|2362.5|2356.5|115
1678874700000|2023-03-15 10:05:00|2370|2364|2366.8|2360.8|2370.5|2364.5|2366.5|2360.5|72
1678875000000|2023-03-15 10:10:00|2367|2361|2355.8|2349.8|2370|2364|2353.8|2347.8|132
1678875300000|2023-03-15 10:15:00|2356|2350|2355.5|2349.5|2357.8|2351.8|2353.8|2347.8|84
1678875600000|2023-03-15 10:20:00|2355.8|2349.8|2352.3|2346.3|2357.5|2351.5|2351.3|2345.3|105
1678875900000|2023-03-15 10:25:00|2352|2346|2355|2349|2355.8|2349.8|2350.3|2344.3|98
1678876200000|2023-03-15 10:30:00|2354.8|2348.8|2354|2348|2356|2350|2348.5|2342.5|116
1678876500000|2023-03-15 10:35:00|2353.8|2347.8|2347.3|2341.3|2353.8|2347.8|2347|2341|119
1678876800000|2023-03-15 10:40:00|2347.5|2341.5|2344.3|2338.3|2347.5|2341.5|2340.8|2334.8|92
1678877100000|2023-03-15 10:45:00|2344|2338|2339.5|2333.5|2345.3|2339.3|2338|2332|98
1678877400000|2023-03-15 10:50:00|2339.3|2333.3|2338.8|2332.8|2342.5|2336.5|2338.3|2332.3|72
1678877700000|2023-03-15 10:55:00|2337.5|2331.5|2331.1|2325.1|2337.5|2331.5|2331.1|2325.1|105
1678878000000|2023-03-15 11:00:00|2331.4|2325.4|2330.9|2324.9|2334.4|2328.4|2329.6|2323.6|98
1678878300000|2023-03-15 11:05:00|2330.6|2324.6|2325.4|2319.4|2331.4|2325.4|2324.6|2318.6|94
1678878600000|2023-03-15 11:10:00|2325.1|2319.1|2326.4|2320.4|2330.6|2324.6|2323.9|2317.9|100
1678878900000|2023-03-15 11:15:00|2326.6|2320.6|2321.4|2315.4|2329.4|2323.4|2320.6|2314.6|81
1678879200000|2023-03-15 11:20:00|2321.1|2315.1|2309.1|2303.1|2321.4|2315.4|2308.4|2302.4|144
1678879500000|2023-03-15 11:25:00|2308.9|2302.9|2317.1|2311.1|2322.6|2316.6|2308.9|2302.9|127
1678879800000|2023-03-15 11:30:00|2316.9|2310.9|2317.4|2311.4|2318.9|2312.9|2313.6|2307.6|111
1678880100000|2023-03-15 11:35:00|2318.4|2312.4|2317.9|2311.9|2319.6|2313.6|2315.4|2309.4|101
1678880400000|2023-03-15 11:40:00|2318.1|2312.1|2317.1|2311.1|2318.9|2312.9|2316.1|2310.1|60
1678880700000|2023-03-15 11:45:00|2316.9|2310.9|2315.4|2309.4|2317.1|2311.1|2313.1|2307.1|86
1678881000000|2023-03-15 11:50:00|2315.6|2309.6|2314.6|2308.6|2318.1|2312.1|2313.4|2307.4|116
1678881300000|2023-03-15 11:55:00|2314.9|2308.9|2316.6|2310.6|2317.4|2311.4|2313.1|2307.1|110
1678881600000|2023-03-15 12:00:00|2316.9|2310.9|2316.6|2310.6|2318.6|2312.6|2314.6|2308.6|150
1678881900000|2023-03-15 12:05:00|2316.4|2310.4|2315.1|2309.1|2318.1|2312.1|2315.1|2309.1|115
1678882200000|2023-03-15 12:10:00|2315.4|2309.4|2316.1|2310.1|2318.1|2312.1|2312.6|2306.6|149
1678882500000|2023-03-15 12:15:00|2315.9|2309.9|2314.1|2308.1|2317.6|2311.6|2312.6|2306.6|117
1678882800000|2023-03-15 12:20:00|2314.4|2308.4|2310.1|2304.1|2315.6|2309.6|2310.1|2304.1|108
1678883100000|2023-03-15 12:25:00|2310.6|2304.6|2311.4|2305.4|2312.6|2306.6|2308.9|2302.9|68
1678883400000|2023-03-15 12:30:00|2311.6|2305.6|2310.1|2304.1|2319.6|2313.6|2308.9|2302.9|214
1678883700000|2023-03-15 12:35:00|2309.9|2303.9|2311.1|2305.1|2311.6|2305.6|2306.4|2300.4|144
1678884000000|2023-03-15 12:40:00|2310.9|2304.9|2300.9|2294.9|2312.6|2306.6|2300.1|2294.1|136
1678884300000|2023-03-15 12:45:00|2300.6|2294.6|2298.6|2292.6|2301.9|2295.9|2294.9|2288.9|153
1678884600000|2023-03-15 12:50:00|2298.9|2292.9|2305.4|2299.4|2305.6|2299.6|2298.6|2292.6|164
1678884900000|2023-03-15 12:55:00|2305.9|2299.9|2299.1|2293.1|2308.4|2302.4|2296.9|2290.9|202
1678885200000|2023-03-15 13:00:00|2299.4|2293.4|2302.9|2296.9|2307.4|2301.4|2296.9|2290.9|252
1678885500000|2023-03-15 13:05:00|2303.4|2297.4|2307.9|2301.9|2309.9|2303.9|2302.9|2296.9|185
1678885800000|2023-03-15 13:10:00|2308.1|2302.1|2313.1|2307.1|2317.1|2311.1|2307.6|2301.6|165
1678886100000|2023-03-15 13:15:00|2313.4|2307.4|2309.4|2303.4|2313.4|2307.4|2305.4|2299.4|154
1678886400000|2023-03-15 13:20:00|2309.6|2303.6|2306.4|2300.4|2311.9|2305.9|2304.1|2298.1|178
1678886700000|2023-03-15 13:25:00|2306.6|2300.6|2306.4|2300.4|2309.4|2303.4|2305.1|2299.1|136
1678887000000|2023-03-15 13:30:00|2306.6|2300.6|2302.4|2296.4|2307.1|2301.1|2302.1|2296.1|134
1678887300000|2023-03-15 13:35:00|2302.1|2296.1|2305.1|2299.1|2308.1|2302.1|2300.1|2294.1|165
1678887600000|2023-03-15 13:40:00|2304.9|2298.9|2312.4|2306.4|2312.4|2306.4|2304.9|2298.9|149
1678887900000|2023-03-15 13:45:00|2312.6|2306.6|2313.1|2307.1|2315.1|2309.1|2308.9|2302.9|162
1678888200000|2023-03-15 13:50:00|2312.9|2306.9|2310.9|2304.9|2314.9|2308.9|2307.4|2301.4|153
1678888500000|2023-03-15 13:55:00|2310.6|2304.6|2306.6|2300.6|2310.6|2304.6|2304.4|2298.4|126
1678888800000|2023-03-15 14:00:00|2306.4|2300.4|2302.6|2296.6|2307.6|2301.6|2301.1|2295.1|125
1678889100000|2023-03-15 14:05:00|2302.9|2296.9|2303.6|2297.6|2305.6|2299.6|2301.1|2295.1|193
1678889400000|2023-03-15 14:10:00|2303.4|2297.4|2303.1|2297.1|2306.1|2300.1|2302.1|2296.1|147
1678889700000|2023-03-15 14:15:00|2303.9|2297.9|2305.9|2299.9|2308.6|2302.6|2303.6|2297.6|128
1678890000000|2023-03-15 14:20:00|2306.1|2300.1|2302.6|2296.6|2306.4|2300.4|2301.6|2295.6|104
1678890300000|2023-03-15 14:25:00|2302.9|2296.9|2302.6|2296.6|2304.4|2298.4|2301.1|2295.1|101
1678890600000|2023-03-15 14:30:00|2302.1|2296.1|2299.4|2293.4|2302.9|2296.9|2298.9|2292.9|124
1678890900000|2023-03-15 14:35:00|2299.1|2293.1|2298.9|2292.9|2302.1|2296.1|2296.4|2290.4|112
1678891200000|2023-03-15 14:40:00|2299.1|2293.1|2296.6|2290.6|2299.1|2293.1|2296.1|2290.1|87
1678891500000|2023-03-15 14:45:00|2296.4|2290.4|2297.4|2291.4|2299.4|2293.4|2296.4|2290.4|90
1678891800000|2023-03-15 14:50:00|2296.6|2290.6|2298.6|2292.6|2299.6|2293.6|2296.1|2290.1|107
1678892100000|2023-03-15 14:55:00|2299.1|2293.1|2302.9|2296.9|2303.1|2297.1|2296.4|2290.4|104
1678892400000|2023-03-15 15:00:00|2303.1|2297.1|2299.9|2293.9|2304.4|2298.4|2299.9|2293.9|84
1678892700000|2023-03-15 15:05:00|2299.6|2293.6|2294.9|2288.9|2299.6|2293.6|2292.6|2286.6|138
1678893000000|2023-03-15 15:10:00|2294.6|2288.6|2286.9|2280.9|2294.6|2288.6|2286.9|2280.9|102
1678893300000|2023-03-15 15:15:00|2287.1|2281.1|2285.6|2279.6|2290.4|2284.4|2279.4|2273.4|135
1678893600000|2023-03-15 15:20:00|2285.4|2279.4|2278.9|2272.9|2286.1|2280.1|2278.1|2272.1|138
1678893900000|2023-03-15 15:25:00|2277.6|2271.6|2277.6|2271.6|2281.9|2275.9|2277.1|2271.1|166
1678894200000|2023-03-15 15:30:00|2277.9|2271.9|2280.1|2274.1|2283.6|2277.6|2277.6|2271.6|107
1678894500000|2023-03-15 15:35:00|2280.9|2274.9|2281.1|2275.1|2283.9|2277.9|2280.1|2274.1|90
1678894800000|2023-03-15 15:40:00|2280.6|2274.6|2280.1|2274.1|2283.9|2277.9|2279.6|2273.6|114
1678895100000|2023-03-15 15:45:00|2280.4|2274.4|2284.1|2278.1|2288.9|2282.9|2278.9|2272.9|109
1678895400000|2023-03-15 15:50:00|2284.4|2278.4|2281.9|2275.9|2285.6|2279.6|2281.6|2275.6|111
1678895700000|2023-03-15 15:55:00|2282.1|2276.1|2282.4|2276.4|2286.4|2280.4|2281.6|2275.6|119
1678896000000|2023-03-15 16:00:00|2282.6|2276.6|2281.4|2275.4|2283.1|2277.1|2280.1|2274.1|108
1678896300000|2023-03-15 16:05:00|2281.1|2275.1|2281.1|2275.1|2282.6|2276.6|2280.1|2274.1|77
1678896600000|2023-03-15 16:10:00|2281.4|2275.4|2276.9|2270.9|2282.6|2276.6|2276.4|2270.4|128
1678896900000|2023-03-15 16:15:00|2277.1|2271.1|2275.4|2269.4|2280.6|2274.6|2275.4|2269.4|101
1678897200000|2023-03-15 16:20:00|2275.6|2269.6|2267.4|2261.4|2275.6|2269.6|2266.9|2260.9|127
1678897500000|2023-03-15 16:25:00|2267.1|2261.1|2279.1|2273.1|2281.6|2275.6|2265.6|2259.6|127
1678897800000|2023-03-15 16:30:00|2278.9|2272.9|2280.6|2274.6|2282.9|2276.9|2274.6|2268.6|164
1678898100000|2023-03-15 16:35:00|2280.4|2274.4|2274.6|2268.6|2280.9|2274.9|2273.9|2267.9|92
1678898400000|2023-03-15 16:40:00|2275.4|2269.4|2275.9|2269.9|2280.4|2274.4|2274.1|2268.1|120
1678898700000|2023-03-15 16:45:00|2275.4|2269.4|2276.4|2270.4|2276.9|2270.9|2273.9|2267.9|121
1678899000000|2023-03-15 16:50:00|2276.6|2270.6|2275.4|2269.4|2276.6|2270.6|2273.6|2267.6|118
1678899300000|2023-03-15 16:55:00|2275.6|2269.6|2272.6|2266.6|2276.1|2270.1|2271.3|2265.3|71
1678899600000|2023-03-15 17:00:00|2272.5|2266.5|2279.8|2273.8|2281.5|2275.5|2272.3|2266.3|117
1678899900000|2023-03-15 17:05:00|2280|2274|2280|2274|2283.5|2277.5|2279.5|2273.5|125
1678900200000|2023-03-15 17:10:00|2280.1|2274.1|2279.9|2273.9|2282|2276|2279.1|2273.1|107
1678900500000|2023-03-15 17:15:00|2278.9|2272.9|2282.5|2276.5|2284.4|2278.4|2278.9|2272.9|108
1678900800000|2023-03-15 17:20:00|2282.6|2276.6|2282.1|2276.1|2282.9|2276.9|2281.6|2275.6|63
1678901100000|2023-03-15 17:25:00|2281.5|2275.5|2285.3|2279.3|2286.1|2280.1|2281.5|2275.5|140
1678901400000|2023-03-15 17:30:00|2285.5|2279.5|2284.5|2278.5|2286.6|2280.6|2284.4|2278.4|87
1678901700000|2023-03-15 17:35:00|2284.6|2278.6|2285.3|2279.3|2288|2282|2284.5|2278.5|69
1678902000000|2023-03-15 17:40:00|2285.1|2279.1|2284.3|2278.3|2285.1|2279.1|2283.5|2277.5|54
1678902300000|2023-03-15 17:45:00|2284.5|2278.5|2282.6|2276.6|2284.5|2278.5|2282.3|2276.3|40
1678902600000|2023-03-15 17:50:00|2283|2277|2283.8|2277.8|2284.3|2278.3|2282.6|2276.6|38
1678902900000|2023-03-15 17:55:00|2283.5|2277.5|2284.1|2278.1|2284.8|2278.8|2283.4|2277.4|59
1678903200000|2023-03-15 18:00:00|2284.4|2278.4|2283.6|2277.6|2285.1|2279.1|2283.6|2277.6|45
1678903500000|2023-03-15 18:05:00|2283.4|2277.4|2282.5|2276.5|2284.4|2278.4|2282.5|2276.5|41
1678903800000|2023-03-15 18:10:00|2282.6|2276.6|2283.3|2277.3|2285|2279|2282.1|2276.1|74
1678904100000|2023-03-15 18:15:00|2283.4|2277.4|2283.4|2277.4|2285.1|2279.1|2283.3|2277.3|47
1678904400000|2023-03-15 18:20:00|2283.3|2277.3|2284.8|2278.8|2284.9|2278.9|2282.8|2276.8|93
1678904700000|2023-03-15 18:25:00|2284.9|2278.9|2284.1|2278.1|2289.4|2283.4|2284|2278|203
1678905000000|2023-03-15 18:30:00|2284.5|2278.5|2283|2277|2286.5|2280.5|2282.1|2276.1|252
1678905300000|2023-03-15 18:35:00|2282.5|2276.5|2281.6|2275.6|2282.5|2276.5|2278.9|2272.9|143
1678905600000|2023-03-15 18:40:00|2281.8|2275.8|2285.4|2279.4|2287.1|2281.1|2281.4|2275.4|116
1678905900000|2023-03-15 18:45:00|2285.6|2279.6|2285.5|2279.5|2286.6|2280.6|2284.8|2278.8|91
1678906200000|2023-03-15 18:50:00|2285.4|2279.4|2282.5|2276.5|2285.4|2279.4|2280.4|2274.4|24
1678906500000|2023-03-15 18:55:00|2282.4|2276.4|2287|2272|2287|2276.4|2280.9|2270|21
1678928400000|2023-03-16 01:00:00|2295.3|2289.3|2296.9|2290.9|2297.8|2291.8|2293.9|2287.9|90
1678928700000|2023-03-16 01:05:00|2296.6|2290.6|2295.4|2289.4|2297.6|2291.6|2294.4|2288.4|102
1678929000000|2023-03-16 01:10:00|2295.1|2289.1|2290.1|2284.1|2296.1|2290.1|2290.1|2284.1|55
1678929300000|2023-03-16 01:15:00|2289.9|2283.9|2288.6|2282.6|2290.4|2284.4|2285.9|2279.9|85
1678929600000|2023-03-16 01:20:00|2288.9|2282.9|2291.9|2285.9|2291.9|2285.9|2288.4|2282.4|43
1678929900000|2023-03-16 01:25:00|2292.1|2286.1|2293.6|2287.6|2293.6|2287.6|2290.4|2284.4|52
1678930200000|2023-03-16 01:30:00|2293.4|2287.4|2295.6|2289.6|2296.6|2290.6|2292.1|2286.1|101
1678930500000|2023-03-16 01:35:00|2295.9|2289.9|2297.6|2291.6|2299.9|2293.9|2295.6|2289.6|91
1678930800000|2023-03-16 01:40:00|2297.9|2291.9|2294.9|2288.9|2298.9|2292.9|2294.9|2288.9|77
1678931100000|2023-03-16 01:45:00|2295.1|2289.1|2293.9|2287.9|2296.9|2290.9|2292.9|2286.9|44
1678931400000|2023-03-16 01:50:00|2293.6|2287.6|2291.9|2285.9|2296.1|2290.1|2291.4|2285.4|47
1678931700000|2023-03-16 01:55:00|2292.1|2286.1|2289.1|2283.1|2292.6|2286.6|2289.1|2283.1|33
1678932000000|2023-03-16 02:00:00|2289.6|2283.6|2288.6|2282.6|2292.4|2286.4|2288.4|2282.4|43
1678932300000|2023-03-16 02:05:00|2289.1|2283.1|2293.9|2287.9|2295.6|2289.6|2289.1|2283.1|54
1678932600000|2023-03-16 02:10:00|2294.1|2288.1|2297.1|2291.1|2297.6|2291.6|2292.9|2286.9|115
1678932900000|2023-03-16 02:15:00|2297.4|2291.4|2297.6|2291.6|2297.9|2291.9|2296.6|2290.6|28
1678933200000|2023-03-16 02:20:00|2297.9|2291.9|2298.1|2292.1|2298.1|2292.1|2297.1|2291.1|17
1678933500000|2023-03-16 02:25:00|2298.4|2292.4|2299.1|2293.1|2299.4|2293.4|2297.6|2291.6|16
1678933800000|2023-03-16 02:30:00|2299.4|2293.4|2295.6|2289.6|2299.4|2293.4|2295.6|2289.6|110
1678934100000|2023-03-16 02:35:00|2295.9|2289.9|2300.6|2294.6|2301.4|2295.4|2295.9|2289.9|64
1678934400000|2023-03-16 02:40:00|2300.4|2294.4|2293.4|2287.4|2300.4|2294.4|2292.9|2286.9|52
1678934700000|2023-03-16 02:45:00|2293.6|2287.6|2291.6|2285.6|2294.9|2288.9|2291.1|2285.1|65
1678935000000|2023-03-16 02:50:00|2291.9|2285.9|2288.6|2282.6|2292.9|2286.9|2288.6|2282.6|44
1678935300000|2023-03-16 02:55:00|2288.9|2282.9|2289.4|2283.4|2291.4|2285.4|2288.4|2282.4|44
1678935600000|2023-03-16 03:00:00|2289.6|2283.6|2289.4|2283.4|2291.4|2285.4|2289.1|2283.1|34
1678935900000|2023-03-16 03:05:00|2289.1|2283.1|2289.9|2283.9|2290.6|2284.6|2287.9|2281.9|48
1678936200000|2023-03-16 03:10:00|2289.1|2283.1|2287.6|2281.6|2289.9|2283.9|2286.4|2280.4|45
1678936500000|2023-03-16 03:15:00|2288.1|2282.1|2284.6|2278.6|2289.9|2283.9|2284.4|2278.4|79
1678936800000|2023-03-16 03:20:00|2284.4|2278.4|2285.6|2279.6|2285.9|2279.9|2283.4|2277.4|35
1678937100000|2023-03-16 03:25:00|2285.9|2279.9|2287.6|2281.6|2288.4|2282.4|2285.9|2279.9|59
1678937400000|2023-03-16 03:30:00|2287.9|2281.9|2287.4|2281.4|2289.4|2283.4|2287.4|2281.4|29
1678937700000|2023-03-16 03:35:00|2287.1|2281.1|2288.4|2282.4|2288.6|2282.6|2286.9|2280.9|30
1678938000000|2023-03-16 03:40:00|2288.9|2282.9|2289.6|2283.6|2290.1|2284.1|2288.4|2282.4|23
1678938300000|2023-03-16 03:45:00|2289.9|2283.9|2290.6|2284.6|2291.9|2285.9|2289.9|2283.9|22
1678938600000|2023-03-16 03:50:00|2291.1|2285.1|2288.1|2282.1|2291.6|2285.6|2287.6|2281.6|24
1678938900000|2023-03-16 03:55:00|2288.4|2282.4|2288.9|2282.9|2288.9|2282.9|2286.6|2280.6|16
1678939200000|2023-03-16 04:00:00|2288.6|2282.6|2288.9|2282.9|2289.6|2283.6|2287.9|2281.9|20
1678939500000|2023-03-16 04:05:00|2288.6|2282.6|2288.1|2282.1|2289.1|2283.1|2288.1|2282.1|29
1678939800000|2023-03-16 04:10:00|2288.6|2282.6|2289.4|2283.4|2289.4|2283.4|2288.1|2282.1|30
1678940100000|2023-03-16 04:15:00|2288.9|2282.9|2287.4|2281.4|2289.1|2283.1|2287.4|2281.4|14
1678940400000|2023-03-16 04:20:00|2287.1|2281.1|2286.9|2280.9|2287.9|2281.9|2286.6|2280.6|16
1678940700000|2023-03-16 04:25:00|2286.6|2280.6|2290.4|2284.4|2290.6|2284.6|2286.6|2280.6|31
1678941000000|2023-03-16 04:30:00|2290.6|2284.6|2290.4|2284.4|2290.9|2284.9|2289.9|2283.9|11
1678941300000|2023-03-16 04:35:00|2290.6|2284.6|2291.9|2285.9|2292.4|2286.4|2290.6|2284.6|10
1678941600000|2023-03-16 04:40:00|2292.1|2286.1|2291.6|2285.6|2292.6|2286.6|2291.1|2285.1|9
1678941900000|2023-03-16 04:45:00|2291.9|2285.9|2292.4|2286.4|2292.4|2286.4|2291.6|2285.6|15
1678942200000|2023-03-16 04:50:00|2292.6|2286.6|2293.1|2287.1|2294.1|2288.1|2291.9|2285.9|26
1678942500000|2023-03-16 04:55:00|2293.4|2287.4|2293.4|2287.4|2293.6|2287.6|2292.4|2286.4|18
1678942800000|2023-03-16 05:00:00|2293.1|2287.1|2294.6|2288.6|2295.6|2289.6|2292.6|2286.6|42
1678943100000|2023-03-16 05:05:00|2294.9|2288.9|2292.4|2286.4|2295.1|2289.1|2292.4|2286.4|27
1678943400000|2023-03-16 05:10:00|2292.6|2286.6|2294.6|2288.6|2295.6|2289.6|2292.6|2286.6|29
1678943700000|2023-03-16 05:15:00|2294.9|2288.9|2295.9|2289.9|2296.4|2290.4|2293.4|2287.4|38
1678944000000|2023-03-16 05:20:00|2296.1|2290.1|2296.6|2290.6|2297.9|2291.9|2295.9|2289.9|25
1678944300000|2023-03-16 05:25:00|2296.9|2290.9|2294.4|2288.4|2298.1|2292.1|2293.4|2287.4|39
1678944600000|2023-03-16 05:30:00|2294.1|2288.1|2294.9|2288.9|2296.6|2290.6|2293.4|2287.4|82
1678944900000|2023-03-16 05:35:00|2295.1|2289.1|2300.9|2294.9|2300.9|2294.9|2294.9|2288.9|60
1678945200000|2023-03-16 05:40:00|2301.4|2295.4|2298.4|2292.4|2301.4|2295.4|2298.1|2292.1|73
1678945500000|2023-03-16 05:45:00|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2295.6|2289.6|59
1678945800000|2023-03-16 05:50:00|2299.1|2293.1|2298.1|2292.1|2299.9|2293.9|2297.6|2291.6|31
1678946100000|2023-03-16 05:55:00|2298.4|2292.4|2297.9|2291.9|2298.9|2292.9|2297.1|2291.1|39
1678946400000|2023-03-16 06:00:00|2298.1|2292.1|2294.9|2288.9|2298.1|2292.1|2294.6|2288.6|43
1678946700000|2023-03-16 06:05:00|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2293.4|2287.4|30
1678947000000|2023-03-16 06:10:00|2295.4|2289.4|2293.4|2287.4|2297.1|2291.1|2292.4|2286.4|103
1678947300000|2023-03-16 06:15:00|2293.1|2287.1|2290.6|2284.6|2295.1|2289.1|2290.6|2284.6|47
1678947600000|2023-03-16 06:20:00|2290.9|2284.9|2290.6|2284.6|2291.9|2285.9|2289.4|2283.4|52
1678947900000|2023-03-16 06:25:00|2290.9|2284.9|2290.6|2284.6|2291.9|2285.9|2290.1|2284.1|61
1678948200000|2023-03-16 06:30:00|2290.4|2284.4|2289.4|2283.4|2291.9|2285.9|2289.1|2283.1|73
1678948500000|2023-03-16 06:35:00|2289.1|2283.1|2284.4|2278.4|2289.4|2283.4|2284.4|2278.4|54
1678948800000|2023-03-16 06:40:00|2284.6|2278.6|2282.6|2276.6|2287.1|2281.1|2282.6|2276.6|74
1678949100000|2023-03-16 06:45:00|2283.1|2277.1|2279.6|2273.6|2283.6|2277.6|2279.6|2273.6|94
1678949400000|2023-03-16 06:50:00|2279.4|2273.4|2280.9|2274.9|2281.4|2275.4|2277.6|2271.6|104
1678949700000|2023-03-16 06:55:00|2281.1|2275.1|2280.6|2274.6|2284.4|2278.4|2280.6|2274.6|82
1678950000000|2023-03-16 07:00:00|2280.9|2274.9|2274.4|2268.4|2280.9|2274.9|2273.9|2267.9|57
1678950300000|2023-03-16 07:05:00|2274.1|2268.1|2274.6|2268.6|2276.9|2270.9|2272.6|2266.6|49
1678950600000|2023-03-16 07:10:00|2274.9|2268.9|2274.4|2268.4|2276.9|2270.9|2272.6|2266.6|61
1678950900000|2023-03-16 07:15:00|2274.6|2268.6|2279.9|2273.9|2281.4|2275.4|2273.1|2267.1|70
1678951200000|2023-03-16 07:20:00|2280.1|2274.1|2278.6|2272.6|2280.4|2274.4|2277.6|2271.6|33
1678951500000|2023-03-16 07:25:00|2278.9|2272.9|2278.4|2272.4|2279.4|2273.4|2276.9|2270.9|37
1678951800000|2023-03-16 07:30:00|2278.1|2272.1|2275.6|2269.6|2280.4|2274.4|2274.6|2268.6|104
1678952100000|2023-03-16 07:35:00|2275.1|2269.1|2275.9|2269.9|2276.6|2270.6|2271.4|2265.4|56
1678952400000|2023-03-16 07:40:00|2276.1|2270.1|2276.1|2270.1|2276.6|2270.6|2273.4|2267.4|57
1678952700000|2023-03-16 07:45:00|2275.9|2269.9|2273.9|2267.9|2275.9|2269.9|2271.9|2265.9|50
1678953000000|2023-03-16 07:50:00|2274.1|2268.1|2277.9|2271.9|2278.4|2272.4|2273.9|2267.9|48
1678953300000|2023-03-16 07:55:00|2278.1|2272.1|2283.6|2277.6|2284.4|2278.4|2277.1|2271.1|67
1678953600000|2023-03-16 08:00:00|2290.8|2283.5|2288.9|2282.9|2290.8|2283.6|2284|2278|156
1678953900000|2023-03-16 08:05:00|2289.4|2283.4|2286.1|2280.1|2293.4|2287.4|2284.4|2278.4|151
1678954200000|2023-03-16 08:10:00|2285.9|2279.9|2293.1|2287.1|2295.9|2289.9|2285.4|2279.4|87
1678954500000|2023-03-16 08:15:00|2294.4|2288.4|2290.6|2284.6|2294.4|2288.4|2289.9|2283.9|104
1678954800000|2023-03-16 08:20:00|2290.4|2284.4|2290.1|2284.1|2290.9|2284.9|2287.4|2281.4|84
1678955100000|2023-03-16 08:25:00|2290.4|2284.4|2296.6|2290.6|2297.4|2291.4|2289.4|2283.4|98
1678955400000|2023-03-16 08:30:00|2296.4|2290.4|2293.9|2287.9|2301.9|2295.9|2292.1|2286.1|98
1678955700000|2023-03-16 08:35:00|2293.6|2287.6|2303.4|2297.4|2304.4|2298.4|2292.9|2286.9|84
1678956000000|2023-03-16 08:40:00|2303.6|2297.6|2303.4|2297.4|2310.4|2304.4|2300.6|2294.6|94
1678956300000|2023-03-16 08:45:00|2302.9|2296.9|2298.9|2292.9|2305.1|2299.1|2298.9|2292.9|80
1678956600000|2023-03-16 08:50:00|2299.1|2293.1|2296.9|2290.9|2300.1|2294.1|2294.9|2288.9|90
1678956900000|2023-03-16 08:55:00|2297.1|2291.1|2295.4|2289.4|2297.1|2291.1|2294.6|2288.6|46
1678957200000|2023-03-16 09:00:00|2294.6|2288.6|2291.9|2285.9|2297.9|2291.9|2291.9|2285.9|83
1678957500000|2023-03-16 09:05:00|2291.6|2285.6|2286.4|2280.4|2292.9|2286.9|2285.1|2279.1|98
1678957800000|2023-03-16 09:10:00|2286.1|2280.1|2280.6|2274.6|2286.1|2280.1|2278.4|2272.4|108
1678958100000|2023-03-16 09:15:00|2281.4|2275.4|2278.6|2272.6|2281.6|2275.6|2277.6|2271.6|85
1678958400000|2023-03-16 09:20:00|2278.4|2272.4|2278.6|2272.6|2280.4|2274.4|2278.4|2272.4|53
1678958700000|2023-03-16 09:25:00|2278.9|2272.9|2285.6|2279.6|2287.9|2281.9|2278.9|2272.9|74
1678959000000|2023-03-16 09:30:00|2285.4|2279.4|2288.6|2282.6|2289.1|2283.1|2285.4|2279.4|69
1678959300000|2023-03-16 09:35:00|2288.4|2282.4|2286.9|2280.9|2290.9|2284.9|2286.6|2280.6|58
1678959600000|2023-03-16 09:40:00|2287.1|2281.1|2286.4|2280.4|2288.1|2282.1|2284.1|2278.1|75
1678959900000|2023-03-16 09:45:00|2286.6|2280.6|2286.9|2280.9|2288.4|2282.4|2283.4|2277.4|52
1678960200000|2023-03-16 09:50:00|2287.1|2281.1|2290.9|2284.9|2291.9|2285.9|2287.1|2281.1|74
1678960500000|2023-03-16 09:55:00|2290.6|2284.6|2291.6|2285.6|2293.9|2287.9|2290.1|2284.1|48
1678960800000|2023-03-16 10:00:00|2291.9|2285.9|2286.6|2280.6|2291.9|2285.9|2286.6|2280.6|45
1678961100000|2023-03-16 10:05:00|2286.4|2280.4|2284.1|2278.1|2287.6|2281.6|2281.6|2275.6|66
1678961400000|2023-03-16 10:10:00|2284.4|2278.4|2284.9|2278.9|2285.9|2279.9|2283.9|2277.9|53
1678961700000|2023-03-16 10:15:00|2285.1|2279.1|2286.1|2280.1|2286.4|2280.4|2283.4|2277.4|51
1678962000000|2023-03-16 10:20:00|2286.6|2280.6|2284.9|2278.9|2287.4|2281.4|2284.9|2278.9|35
1678962300000|2023-03-16 10:25:00|2285.1|2279.1|2289.1|2283.1|2290.1|2284.1|2285.1|2279.1|36
1678962600000|2023-03-16 10:30:00|2289.4|2283.4|2283.1|2277.1|2290.9|2284.9|2282.9|2276.9|64
1678962900000|2023-03-16 10:35:00|2283.4|2277.4|2279.1|2273.1|2283.6|2277.6|2279.1|2273.1|56
1678963200000|2023-03-16 10:40:00|2278.9|2272.9|2277.6|2271.6|2279.6|2273.6|2276.9|2270.9|38
1678963500000|2023-03-16 10:45:00|2277.4|2271.4|2276.4|2270.4|2277.4|2271.4|2275.6|2269.6|30
1678963800000|2023-03-16 10:50:00|2276.6|2270.6|2275.1|2269.1|2277.1|2271.1|2274.9|2268.9|23
1678964100000|2023-03-16 10:55:00|2274.6|2268.6|2275.6|2269.6|2276.4|2270.4|2274.6|2268.6|21
1678964400000|2023-03-16 11:00:00|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2273.4|2267.4|53
1678964700000|2023-03-16 11:05:00|2274.4|2268.4|2276.9|2270.9|2278.1|2272.1|2273.1|2267.1|49
1678965000000|2023-03-16 11:10:00|2277.1|2271.1|2274.4|2268.4|2277.4|2271.4|2274.1|2268.1|36
1678965300000|2023-03-16 11:15:00|2274.1|2268.1|2277.6|2271.6|2277.6|2271.6|2273.6|2267.6|47
1678965600000|2023-03-16 11:20:00|2277.9|2271.9|2284.4|2278.4|2284.9|2278.9|2277.9|2271.9|58
1678965900000|2023-03-16 11:25:00|2284.6|2278.6|2283.9|2277.9|2287.9|2281.9|2283.4|2277.4|74
1678966200000|2023-03-16 11:30:00|2283.6|2277.6|2284.6|2278.6|2286.9|2280.9|2283.1|2277.1|46
1678966500000|2023-03-16 11:35:00|2284.1|2278.1|2280.4|2274.4|2284.6|2278.6|2280.4|2274.4|37
1678966800000|2023-03-16 11:40:00|2280.1|2274.1|2286.9|2280.9|2288.4|2282.4|2278.9|2272.9|85
1678967100000|2023-03-16 11:45:00|2286.6|2280.6|2280.1|2274.1|2286.6|2280.6|2280.1|2274.1|70
1678967400000|2023-03-16 11:50:00|2279.9|2273.9|2277.1|2271.1|2280.1|2274.1|2276.6|2270.6|61
1678967700000|2023-03-16 11:55:00|2277.4|2271.4|2275.6|2269.6|2278.9|2272.9|2274.9|2268.9|67
1678968000000|2023-03-16 12:00:00|2275.4|2269.4|2280.9|2274.9|2281.6|2275.6|2274.6|2268.6|68
1678968300000|2023-03-16 12:05:00|2281.1|2275.1|2283.6|2277.6|2283.9|2277.9|2279.9|2273.9|73
1678968600000|2023-03-16 12:10:00|2283.4|2277.4|2284.1|2278.1|2284.6|2278.6|2280.9|2274.9|85
1678968900000|2023-03-16 12:15:00|2283.9|2277.9|2288.9|2282.9|2288.9|2282.9|2281.4|2275.4|121
1678969200000|2023-03-16 12:20:00|2289.1|2283.1|2291.4|2285.4|2291.4|2285.4|2287.4|2281.4|106
1678969500000|2023-03-16 12:25:00|2291.6|2285.6|2284.1|2278.1|2292.9|2286.9|2283.9|2277.9|103
1678969800000|2023-03-16 12:30:00|2283.9|2277.9|2288.9|2282.9|2290.4|2284.4|2282.9|2276.9|159
1678970100000|2023-03-16 12:35:00|2289.1|2283.1|2292.6|2286.6|2292.6|2286.6|2287.4|2281.4|85
1678970400000|2023-03-16 12:40:00|2293.4|2287.4|2291.1|2285.1|2293.9|2287.9|2289.1|2283.1|177
1678970700000|2023-03-16 12:45:00|2291.4|2285.4|2292.6|2286.6|2293.6|2287.6|2287.1|2281.1|108
1678971000000|2023-03-16 12:50:00|2292.9|2286.9|2294.9|2288.9|2296.9|2290.9|2292.4|2286.4|95
1678971300000|2023-03-16 12:55:00|2295.1|2289.1|2293.4|2287.4|2295.9|2289.9|2291.9|2285.9|133
1678971600000|2023-03-16 13:00:00|2293.1|2287.1|2290.4|2284.4|2297.4|2291.4|2288.4|2282.4|211
1678971900000|2023-03-16 13:05:00|2290.6|2284.6|2295|2289|2296.5|2290.5|2290.4|2284.4|125
1678972200000|2023-03-16 13:10:00|2295.3|2289.3|2298.8|2292.8|2299|2293|2295|2289|96
1678972500000|2023-03-16 13:15:00|2298.5|2292.5|2293.5|2287.5|2298.5|2292.5|2292|2286|209
1678972800000|2023-03-16 13:20:00|2293.8|2287.8|2291.5|2285.5|2295.8|2289.8|2291|2285|156
1678973100000|2023-03-16 13:25:00|2291.3|2285.3|2289.8|2283.8|2292.8|2286.8|2289.5|2283.5|155
1678973400000|2023-03-16 13:30:00|2290|2284|2289.3|2283.3|2292.3|2286.3|2286.8|2280.8|244
1678973700000|2023-03-16 13:35:00|2289|2283|2286.5|2280.5|2290.8|2284.8|2285.3|2279.3|196
1678974000000|2023-03-16 13:40:00|2287|2281|2286.8|2280.8|2289|2283|2285.3|2279.3|189
1678974300000|2023-03-16 13:45:00|2287|2281|2283.5|2277.5|2288.8|2282.8|2281.8|2275.8|181
1678974600000|2023-03-16 13:50:00|2283.8|2277.8|2284.8|2278.8|2290.5|2284.5|2283.8|2277.8|182
1678974900000|2023-03-16 13:55:00|2284.5|2278.5|2287.5|2281.5|2289.8|2283.8|2284.3|2278.3|131
1678975200000|2023-03-16 14:00:00|2287.8|2281.8|2285.3|2279.3|2290|2284|2284.5|2278.5|233
1678975500000|2023-03-16 14:05:00|2285.5|2279.5|2280.8|2274.8|2285.5|2279.5|2280.5|2274.5|148
1678975800000|2023-03-16 14:10:00|2280.5|2274.5|2280.3|2274.3|2285|2279|2279.8|2273.8|118
1678976100000|2023-03-16 14:15:00|2280.5|2274.5|2279.5|2273.5|2282.3|2276.3|2279.3|2273.3|105
1678976400000|2023-03-16 14:20:00|2279.3|2273.3|2276.3|2270.3|2282.3|2276.3|2276.3|2270.3|147
1678976700000|2023-03-16 14:25:00|2276.5|2270.5|2275.5|2269.5|2279|2273|2275.3|2269.3|148
1678977000000|2023-03-16 14:30:00|2275.8|2269.8|2276.3|2270.3|2278.8|2272.8|2275.3|2269.3|167
1678977300000|2023-03-16 14:35:00|2276.5|2270.5|2272.3|2266.3|2277.3|2271.3|2271.8|2265.8|114
1678977600000|2023-03-16 14:40:00|2272|2266|2274.8|2268.8|2276.3|2270.3|2271.8|2265.8|127
1678977900000|2023-03-16 14:45:00|2275|2269|2280.5|2274.5|2281.3|2275.3|2272.8|2266.8|180
1678978200000|2023-03-16 14:50:00|2280.8|2274.8|2282.5|2276.5|2286.5|2280.5|2280.8|2274.8|143
1678978500000|2023-03-16 14:55:00|2282.3|2276.3|2292.3|2286.3|2292.3|2286.3|2281|2275|158
1678978800000|2023-03-16 15:00:00|2292.5|2286.5|2286.3|2280.3|2292.5|2286.5|2284.3|2278.3|153
1678979100000|2023-03-16 15:05:00|2285.8|2279.8|2288.3|2282.3|2290.5|2284.5|2283.3|2277.3|127
1678979400000|2023-03-16 15:10:00|2288|2282|2282.5|2276.5|2288.3|2282.3|2280.8|2274.8|116
1678979700000|2023-03-16 15:15:00|2282.8|2276.8|2278.8|2272.8|2283.8|2277.8|2277.3|2271.3|90
1678980000000|2023-03-16 15:20:00|2279|2273|2277.5|2271.5|2280.8|2274.8|2277|2271|101
1678980300000|2023-03-16 15:25:00|2277.3|2271.3|2275.8|2269.8|2279.8|2273.8|2275.3|2269.3|74
1678980600000|2023-03-16 15:30:00|2276|2270|2273.3|2267.3|2276.3|2270.3|2272.8|2266.8|143
1678980900000|2023-03-16 15:35:00|2273.5|2267.5|2275|2269|2275.3|2269.3|2270.8|2264.8|100
1678981200000|2023-03-16 15:40:00|2274.3|2268.3|2274.8|2268.8|2276.8|2270.8|2273.8|2267.8|114
1678981500000|2023-03-16 15:45:00|2274.5|2268.5|2271.5|2265.5|2274.5|2268.5|2270|2264|106
1678981800000|2023-03-16 15:50:00|2271.3|2265.3|2273|2267|2273.5|2267.5|2270|2264|93
1678982100000|2023-03-16 15:55:00|2272.8|2266.8|2273.8|2267.8|2277|2271|2272.5|2266.5|91
1678982400000|2023-03-16 16:00:00|2273.5|2267.5|2276.8|2270.8|2277.8|2271.8|2273.5|2267.5|104
1678982700000|2023-03-16 16:05:00|2276.5|2270.5|2275.3|2269.3|2277.5|2271.5|2274.3|2268.3|64
1678983000000|2023-03-16 16:10:00|2275|2269|2275|2269|2276.3|2270.3|2271.5|2265.5|108
1678983300000|2023-03-16 16:15:00|2274.8|2268.8|2274|2268|2275.3|2269.3|2273.3|2267.3|67
1678983600000|2023-03-16 16:20:00|2274.3|2268.3|2275.3|2269.3|2276|2270|2273.3|2267.3|95
1678983900000|2023-03-16 16:25:00|2275.5|2269.5|2275.3|2269.3|2278.5|2272.5|2273.3|2267.3|114
1678984200000|2023-03-16 16:30:00|2275.5|2269.5|2271|2265|2275.5|2269.5|2269.3|2263.3|120
1678984500000|2023-03-16 16:35:00|2271.3|2265.3|2272.5|2266.5|2273.5|2267.5|2270.3|2264.3|55
1678984800000|2023-03-16 16:40:00|2272.8|2266.8|2272.5|2266.5|2273.3|2267.3|2272.3|2266.3|44
1678985100000|2023-03-16 16:45:00|2272.3|2266.3|2274.8|2268.8|2275.8|2269.8|2272|2266|85
1678985400000|2023-03-16 16:50:00|2274.5|2268.5|2276.3|2270.3|2278|2272|2274.5|2268.5|56
1678985700000|2023-03-16 16:55:00|2276.5|2270.5|2279.3|2273.3|2280.3|2274.3|2276.5|2270.5|49
1678986000000|2023-03-16 17:00:00|2279.5|2273.5|2279.5|2273.5|2280|2274|2278|2272|84
1678986300000|2023-03-16 17:05:00|2279.3|2273.3|2279.8|2273.8|2280.8|2274.8|2279.3|2273.3|49
1678986600000|2023-03-16 17:10:00|2280|2274|2281.8|2275.8|2281.8|2275.8|2279.3|2273.3|38
1678986900000|2023-03-16 17:15:00|2282|2276|2280.5|2274.5|2282|2276|2280|2274|20
1678987200000|2023-03-16 17:20:00|2280.8|2274.8|2278|2272|2280.8|2274.8|2277.3|2271.3|58
1678987500000|2023-03-16 17:25:00|2277.8|2271.8|2272.8|2266.8|2278|2272|2272.1|2266.1|45
1678987800000|2023-03-16 17:30:00|2272.6|2266.6|2273.3|2267.3|2274.3|2268.3|2271.3|2265.3|57
1678988100000|2023-03-16 17:35:00|2272.8|2266.8|2277|2271|2277.3|2271.3|2272.8|2266.8|22
1678988400000|2023-03-16 17:40:00|2277.3|2271.3|2277.5|2271.5|2278.5|2272.5|2275.8|2269.8|37
1678988700000|2023-03-16 17:45:00|2277.3|2271.3|2275.3|2269.3|2277.5|2271.5|2275.3|2269.3|55
1678989000000|2023-03-16 17:50:00|2275|2269|2273|2267|2276.5|2270.5|2272.8|2266.8|74
1678989300000|2023-03-16 17:55:00|2273.3|2267.3|2277|2271|2277|2271|2273.3|2267.3|61
1678989600000|2023-03-16 18:00:00|2277.5|2271.5|2283.9|2277.9|2286.5|2280.5|2277.5|2271.5|71
1678989900000|2023-03-16 18:05:00|2283.6|2277.6|2283.5|2277.5|2283.6|2277.6|2282.5|2276.5|17
1678990200000|2023-03-16 18:10:00|2283.8|2277.8|2282|2276|2283.8|2277.8|2282|2276|12
1678990500000|2023-03-16 18:15:00|2282.3|2276.3|2282.8|2276.8|2282.8|2276.8|2282.3|2276.3|33
1678990800000|2023-03-16 18:20:00|2282.5|2276.5|2282.5|2276.5|2284.8|2278.8|2282.3|2276.3|49
1678991100000|2023-03-16 18:25:00|2282.3|2276.3|2282|2276|2282.5|2276.5|2281.5|2275.5|24
1678991400000|2023-03-16 18:30:00|2282.3|2276.3|2282|2276|2283|2277|2281.5|2275.5|37
1678991700000|2023-03-16 18:35:00|2282.3|2276.3|2280.8|2274.8|2283.8|2277.8|2280.8|2274.8|21
1678992000000|2023-03-16 18:40:00|2281.3|2275.3|2281.3|2275.3|2283.3|2277.3|2281|2275|23
1678992600000|2023-03-16 18:50:00|2281.5|2275.5|2284.3|2278.3|2284.3|2278.3|2281.5|2275.5|14
1678992900000|2023-03-16 18:55:00|2284|2278|2289|2274|2290|2280.8|2284|2273.3|15
1679014800000|2023-03-17 01:00:00|2287.1|2281.1|2286.9|2280.9|2290.4|2284.4|2283.4|2277.4|46
1679015100000|2023-03-17 01:05:00|2286.6|2280.6|2284.3|2278.3|2288.5|2282.5|2283.5|2277.5|65
1679015400000|2023-03-17 01:10:00|2284|2278|2289|2283|2291.5|2285.5|2282.8|2276.8|70
1679015700000|2023-03-17 01:15:00|2288.8|2282.8|2290.8|2284.8|2291.5|2285.5|2287.5|2281.5|64
1679016000000|2023-03-17 01:20:00|2291|2285|2291|2285|2293.8|2287.8|2290.5|2284.5|99
1679016300000|2023-03-17 01:25:00|2291.3|2285.3|2293.5|2287.5|2294.3|2288.3|2290.5|2284.5|55
1679016600000|2023-03-17 01:30:00|2293.8|2287.8|2294.3|2288.3|2295.5|2289.5|2292.8|2286.8|73
1679016900000|2023-03-17 01:35:00|2294|2288|2294|2288|2295|2289|2292.3|2286.3|61
1679017200000|2023-03-17 01:40:00|2294.3|2288.3|2296|2290|2296.5|2290.5|2293.8|2287.8|55
1679017500000|2023-03-17 01:45:00|2295.8|2289.8|2295.5|2289.5|2296.8|2290.8|2294.8|2288.8|55
1679017800000|2023-03-17 01:50:00|2295.8|2289.8|2293.5|2287.5|2296.3|2290.3|2293.3|2287.3|38
1679018100000|2023-03-17 01:55:00|2293.8|2287.8|2296.3|2290.3|2296.5|2290.5|2293.3|2287.3|36
1679018400000|2023-03-17 02:00:00|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2295|2289|39
1679018700000|2023-03-17 02:05:00|2297.5|2291.5|2299.5|2293.5|2299.5|2293.5|2295.3|2289.3|43
1679019000000|2023-03-17 02:10:00|2299.3|2293.3|2298.5|2292.5|2299.3|2293.3|2297.5|2291.5|38
1679019300000|2023-03-17 02:15:00|2298.8|2292.8|2299.8|2293.8|2300|2294|2298.8|2292.8|11
1679019600000|2023-03-17 02:20:00|2300|2294|2298.5|2292.5|2300|2294|2298.3|2292.3|21
1679019900000|2023-03-17 02:25:00|2298.8|2292.8|2300.5|2294.5|2301|2295|2297.8|2291.8|43
1679020200000|2023-03-17 02:30:00|2300.3|2294.3|2298.3|2292.3|2300.3|2294.3|2297|2291|31
1679020500000|2023-03-17 02:35:00|2298.8|2292.8|2299|2293|2299.5|2293.5|2298|2292|22
1679020800000|2023-03-17 02:40:00|2299.3|2293.3|2300|2294|2300.3|2294.3|2299|2293|11
1679021100000|2023-03-17 02:45:00|2299.8|2293.8|2300.5|2294.5|2301.8|2295.8|2299.8|2293.8|32
1679021400000|2023-03-17 02:50:00|2300.8|2294.8|2301|2295|2301.5|2295.5|2300|2294|27
1679021700000|2023-03-17 02:55:00|2300.8|2294.8|2299|2293|2301.3|2295.3|2299|2293|33
1679022000000|2023-03-17 03:00:00|2298.8|2292.8|2303.8|2297.8|2303.8|2297.8|2298.8|2292.8|39
1679022300000|2023-03-17 03:05:00|2303.5|2297.5|2310.8|2304.8|2311|2305|2303.5|2297.5|99
1679022600000|2023-03-17 03:10:00|2311|2305|2312.5|2306.5|2312.8|2306.8|2309.3|2303.3|83
1679022900000|2023-03-17 03:15:00|2312.8|2306.8|2312|2306|2314.3|2308.3|2310.4|2304.4|81
1679023200000|2023-03-17 03:20:00|2312.3|2306.3|2314|2308|2314|2308|2310|2304|59
1679023500000|2023-03-17 03:25:00|2313.8|2307.8|2313.5|2307.5|2317.5|2311.5|2312.3|2306.3|55
1679023800000|2023-03-17 03:30:00|2314|2308|2313|2307|2314.3|2308.3|2311.5|2305.5|61
1679024100000|2023-03-17 03:35:00|2312.8|2306.8|2313|2307|2313.5|2307.5|2312.5|2306.5|41
1679024400000|2023-03-17 03:40:00|2312.8|2306.8|2313|2307|2313|2307|2311.5|2305.5|25
1679024700000|2023-03-17 03:45:00|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312.3|2306.3|12
1679025000000|2023-03-17 03:50:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312|2306|8
1679025300000|2023-03-17 03:55:00|2312.5|2306.5|2312.5|2306.5|2312.8|2306.8|2312.3|2306.3|23
1679025600000|2023-03-17 04:00:00|2312|2306|2311.5|2305.5|2312.5|2306.5|2311.3|2305.3|20
1679025900000|2023-03-17 04:05:00|2311.3|2305.3|2311.5|2305.5|2311.8|2305.8|2310.8|2304.8|10
1679026200000|2023-03-17 04:10:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2309.3|2303.3|19
1679026500000|2023-03-17 04:15:00|2311.3|2305.3|2307.3|2301.3|2311.8|2305.8|2307|2301|19
1679026800000|2023-03-17 04:20:00|2307|2301|2308.8|2302.8|2309.3|2303.3|2307|2301|32
1679027100000|2023-03-17 04:25:00|2308.5|2302.5|2308.8|2302.8|2310|2304|2308.5|2302.5|20
1679027400000|2023-03-17 04:30:00|2308.5|2302.5|2307.5|2301.5|2309|2303|2307|2301|26
1679027700000|2023-03-17 04:35:00|2307.3|2301.3|2310.8|2304.8|2310.8|2304.8|2307.3|2301.3|19
1679028000000|2023-03-17 04:40:00|2311|2305|2310|2304|2311|2305|2310|2304|35
1679028300000|2023-03-17 04:45:00|2310.3|2304.3|2310.5|2304.5|2311.5|2305.5|2310.3|2304.3|18
1679028600000|2023-03-17 04:50:00|2310.3|2304.3|2312|2306|2312|2306|2310.3|2304.3|22
1679028900000|2023-03-17 04:55:00|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.5|2305.5|21
1679029200000|2023-03-17 05:00:00|2312.5|2306.5|2311.5|2305.5|2312.8|2306.8|2310.3|2304.3|38
1679029500000|2023-03-17 05:05:00|2311.3|2305.3|2309.5|2303.5|2311.5|2305.5|2309.5|2303.5|31
1679029800000|2023-03-17 05:10:00|2309.8|2303.8|2310.8|2304.8|2311.5|2305.5|2309.8|2303.8|30
1679030100000|2023-03-17 05:15:00|2311|2305|2312.3|2306.3|2312.3|2306.3|2310|2304|41
1679030400000|2023-03-17 05:20:00|2312|2306|2311|2305|2312.5|2306.5|2308.6|2302.6|42
1679030700000|2023-03-17 05:25:00|2310.8|2304.8|2310|2304|2311|2305|2309.5|2303.5|30
1679031000000|2023-03-17 05:30:00|2309.8|2303.8|2315.8|2309.8|2316.8|2310.8|2309.8|2303.8|120
1679031300000|2023-03-17 05:35:00|2316|2310|2315.8|2309.8|2318|2312|2314.3|2308.3|56
1679031600000|2023-03-17 05:40:00|2315.5|2309.5|2312|2306|2315.8|2309.8|2310.8|2304.8|50
1679031900000|2023-03-17 05:45:00|2312.3|2306.3|2310.5|2304.5|2313|2307|2310.3|2304.3|42
1679032200000|2023-03-17 05:50:00|2310.8|2304.8|2309.3|2303.3|2310.8|2304.8|2308|2302|123
1679032500000|2023-03-17 05:55:00|2309|2303|2311.5|2305.5|2311.5|2305.5|2309|2303|40
1679032800000|2023-03-17 06:00:00|2311.8|2305.8|2304.8|2298.8|2312.5|2306.5|2304.8|2298.8|61
1679033100000|2023-03-17 06:05:00|2305|2299|2305.3|2299.3|2307|2301|2304.5|2298.5|47
1679033400000|2023-03-17 06:10:00|2305.5|2299.5|2305.5|2299.5|2306.3|2300.3|2305.3|2299.3|78
1679033700000|2023-03-17 06:15:00|2306|2300|2305|2299|2306.3|2300.3|2304.5|2298.5|81
1679034000000|2023-03-17 06:20:00|2304.5|2298.5|2306.3|2300.3|2306.3|2300.3|2303.8|2297.8|61
1679034300000|2023-03-17 06:25:00|2307|2301|2305|2299|2307.8|2301.8|2304.8|2298.8|68
1679034600000|2023-03-17 06:30:00|2304.8|2298.8|2302.5|2296.5|2305.8|2299.8|2300.8|2294.8|92
1679034900000|2023-03-17 06:35:00|2302.8|2296.8|2302.5|2296.5|2303|2297|2300.5|2294.5|74
1679035200000|2023-03-17 06:40:00|2302.3|2296.3|2304.3|2298.3|2305.3|2299.3|2302.3|2296.3|27
1679035500000|2023-03-17 06:45:00|2304|2298|2304.5|2298.5|2305|2299|2303.5|2297.5|43
1679035800000|2023-03-17 06:50:00|2304.8|2298.8|2305.8|2299.8|2305.8|2299.8|2303.8|2297.8|84
1679036100000|2023-03-17 06:55:00|2306|2300|2303.8|2297.8|2306.3|2300.3|2303.8|2297.8|82
1679036400000|2023-03-17 07:00:00|2303.5|2297.5|2301.5|2295.5|2304|2298|2300.5|2294.5|60
1679036700000|2023-03-17 07:05:00|2300.5|2294.5|2301.5|2295.5|2302.5|2296.5|2299.5|2293.5|34
1679037000000|2023-03-17 07:10:00|2301.8|2295.8|2299.3|2293.3|2302.3|2296.3|2299|2293|32
1679037300000|2023-03-17 07:15:00|2299.5|2293.5|2302.3|2296.3|2302.5|2296.5|2299.5|2293.5|34
1679037600000|2023-03-17 07:20:00|2301.8|2295.8|2303.3|2297.3|2303.8|2297.8|2299.5|2293.5|39
1679037900000|2023-03-17 07:25:00|2303.5|2297.5|2305.5|2299.5|2307.5|2301.5|2303|2297|24
1679038200000|2023-03-17 07:30:00|2305.3|2299.3|2299.5|2293.5|2305.3|2299.3|2299.5|2293.5|40
1679038500000|2023-03-17 07:35:00|2299.8|2293.8|2301.5|2295.5|2302|2296|2299.8|2293.8|24
1679038800000|2023-03-17 07:40:00|2301.8|2295.8|2302|2296|2302.8|2296.8|2301.5|2295.5|16
1679039100000|2023-03-17 07:45:00|2302.3|2296.3|2304|2298|2304.3|2298.3|2301.5|2295.5|41
1679039400000|2023-03-17 07:50:00|2303.8|2297.8|2300.3|2294.3|2303.8|2297.8|2299.5|2293.5|25
1679039700000|2023-03-17 07:55:00|2300|2294|2304.5|2298.5|2304.5|2298.5|2298.8|2292.8|51
1679040000000|2023-03-17 08:00:00|2305.3|2299.3|2305.5|2299.5|2307.5|2301.5|2299|2293|123
1679040300000|2023-03-17 08:05:00|2305.8|2299.8|2309.8|2303.8|2310.8|2304.8|2305.3|2299.3|74
1679040600000|2023-03-17 08:10:00|2310|2304|2307.5|2301.5|2312.8|2306.8|2307.3|2301.3|76
1679040900000|2023-03-17 08:15:00|2307.3|2301.3|2306.8|2300.8|2310.8|2304.8|2306.8|2300.8|66
1679041200000|2023-03-17 08:20:00|2307|2301|2307.5|2301.5|2309|2303|2304.8|2298.8|47
1679041500000|2023-03-17 08:25:00|2307.8|2301.8|2307|2301|2308|2302|2302.5|2296.5|99
1679041800000|2023-03-17 08:30:00|2307.3|2301.3|2311|2305|2312.5|2306.5|2306.5|2300.5|95
1679042100000|2023-03-17 08:35:00|2311.3|2305.3|2313|2307|2313|2307|2311.3|2305.3|41
1679042400000|2023-03-17 08:40:00|2313.3|2307.3|2309.3|2303.3|2313.3|2307.3|2309.3|2303.3|62
1679042700000|2023-03-17 08:45:00|2309.5|2303.5|2307|2301|2310.8|2304.8|2306.8|2300.8|55
1679043000000|2023-03-17 08:50:00|2306.8|2300.8|2307.5|2301.5|2308.3|2302.3|2305.5|2299.5|49
1679043300000|2023-03-17 08:55:00|2307.3|2301.3|2308.5|2302.5|2309.5|2303.5|2306.3|2300.3|33
1679043600000|2023-03-17 09:00:00|2308.8|2302.8|2308.3|2302.3|2310.3|2304.3|2306|2300|108
1679043900000|2023-03-17 09:05:00|2308|2302|2302.8|2296.8|2308|2302|2302.8|2296.8|49
1679044200000|2023-03-17 09:10:00|2302.5|2296.5|2300|2294|2302.5|2296.5|2300|2294|46
1679044500000|2023-03-17 09:15:00|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2295.3|2289.3|60
1679044800000|2023-03-17 09:20:00|2298.3|2292.3|2298|2292|2298.5|2292.5|2295.8|2289.8|49
1679045100000|2023-03-17 09:25:00|2297.8|2291.8|2297.5|2291.5|2299.5|2293.5|2297.3|2291.3|32
1679045400000|2023-03-17 09:30:00|2297.3|2291.3|2298.3|2292.3|2298.8|2292.8|2297|2291|30
1679045700000|2023-03-17 09:35:00|2298.5|2292.5|2300|2294|2300|2294|2298.3|2292.3|27
1679046000000|2023-03-17 09:40:00|2299.8|2293.8|2296.8|2290.8|2299.8|2293.8|2296.8|2290.8|40
1679046300000|2023-03-17 09:45:00|2297|2291|2293|2287|2297.5|2291.5|2292.5|2286.5|54
1679046600000|2023-03-17 09:50:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2291.8|2285.8|28
1679046900000|2023-03-17 09:55:00|2292.8|2286.8|2290.8|2284.8|2295.8|2289.8|2289.8|2283.8|53
1679047200000|2023-03-17 10:00:00|2290.5|2284.5|2291.8|2285.8|2294|2288|2289.3|2283.3|48
1679047500000|2023-03-17 10:05:00|2291.5|2285.5|2290|2284|2291.8|2285.8|2288.8|2282.8|56
1679047800000|2023-03-17 10:10:00|2290.3|2284.3|2291|2285|2293|2287|2290.3|2284.3|56
1679048100000|2023-03-17 10:15:00|2291.3|2285.3|2291.8|2285.8|2292.8|2286.8|2289.3|2283.3|67
1679048400000|2023-03-17 10:20:00|2292|2286|2292.8|2286.8|2293.3|2287.3|2290.5|2284.5|53
1679048700000|2023-03-17 10:25:00|2293|2287|2292.5|2286.5|2293.3|2287.3|2292.3|2286.3|38
1679049000000|2023-03-17 10:30:00|2292.3|2286.3|2291.8|2285.8|2292.8|2286.8|2291.3|2285.3|28
1679049300000|2023-03-17 10:35:00|2292|2286|2295.5|2289.5|2296|2290|2291.8|2285.8|50
1679049600000|2023-03-17 10:40:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2293.3|2287.3|22
1679049900000|2023-03-17 10:45:00|2295|2289|2296.8|2290.8|2297.3|2291.3|2293.8|2287.8|49
1679050200000|2023-03-17 10:50:00|2297|2291|2298|2292|2298.3|2292.3|2296.3|2290.3|33
1679050500000|2023-03-17 10:55:00|2298.3|2292.3|2300.8|2294.8|2300.8|2294.8|2298.3|2292.3|33
1679050800000|2023-03-17 11:00:00|2300.5|2294.5|2301.3|2295.3|2302.8|2296.8|2298.5|2292.5|59
1679051100000|2023-03-17 11:05:00|2300.8|2294.8|2299.5|2293.5|2300.8|2294.8|2299.3|2293.3|30
1679051400000|2023-03-17 11:10:00|2298.8|2292.8|2296.3|2290.3|2299.8|2293.8|2296.3|2290.3|48
1679051700000|2023-03-17 11:15:00|2296.5|2290.5|2296.8|2290.8|2297.8|2291.8|2295.8|2289.8|35
1679052000000|2023-03-17 11:20:00|2297|2291|2298.5|2292.5|2298.5|2292.5|2295.8|2289.8|50
1679052300000|2023-03-17 11:25:00|2298.8|2292.8|2297.3|2291.3|2299.8|2293.8|2297.3|2291.3|43
1679052600000|2023-03-17 11:30:00|2297|2291|2295.3|2289.3|2297|2291|2294.8|2288.8|30
1679052900000|2023-03-17 11:35:00|2295|2289|2296.8|2290.8|2296.8|2290.8|2294.8|2288.8|24
1679053200000|2023-03-17 11:40:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2294.8|2288.8|23
1679053500000|2023-03-17 11:45:00|2296.3|2290.3|2295.3|2289.3|2296.8|2290.8|2295|2289|28
1679053800000|2023-03-17 11:50:00|2295|2289|2297.5|2291.5|2297.8|2291.8|2295|2289|25
1679054100000|2023-03-17 11:55:00|2297.8|2291.8|2298.8|2292.8|2299.3|2293.3|2296.3|2290.3|40
1679054400000|2023-03-17 12:00:00|2299|2293|2296.5|2290.5|2299|2293|2295|2289|65
1679054700000|2023-03-17 12:05:00|2296.8|2290.8|2295.8|2289.8|2297.5|2291.5|2295|2289|46
1679055000000|2023-03-17 12:10:00|2295.5|2289.5|2294.5|2288.5|2295.8|2289.8|2292.3|2286.3|74
1679055300000|2023-03-17 12:15:00|2294.3|2288.3|2295.8|2289.8|2296.5|2290.5|2293.5|2287.5|46
1679055600000|2023-03-17 12:20:00|2295.5|2289.5|2294.5|2288.5|2296|2290|2293.5|2287.5|88
1679055900000|2023-03-17 12:25:00|2294.3|2288.3|2292|2286|2294.5|2288.5|2291.8|2285.8|43
1679056200000|2023-03-17 12:30:00|2292.3|2286.3|2291.8|2285.8|2295|2289|2291.8|2285.8|108
1679056500000|2023-03-17 12:35:00|2292|2286|2291.5|2285.5|2293|2287|2290.3|2284.3|62
1679056800000|2023-03-17 12:40:00|2291.3|2285.3|2289.8|2283.8|2291.5|2285.5|2288|2282|39
1679057100000|2023-03-17 12:45:00|2289.5|2283.5|2286.8|2280.8|2289.5|2283.5|2285.5|2279.5|50
1679057400000|2023-03-17 12:50:00|2286.5|2280.5|2289.3|2283.3|2291|2285|2286|2280|66
1679057700000|2023-03-17 12:55:00|2289|2283|2285.5|2279.5|2291.3|2285.3|2284.5|2278.5|108
1679058000000|2023-03-17 13:00:00|2285.8|2279.8|2286.8|2280.8|2287.5|2281.5|2283.3|2277.3|236
1679058300000|2023-03-17 13:05:00|2287|2281|2290.3|2284.3|2292.8|2286.8|2287|2281|119
1679058600000|2023-03-17 13:10:00|2290|2284|2291.3|2285.3|2293.8|2287.8|2290|2284|141
1679058900000|2023-03-17 13:15:00|2291|2285|2291.8|2285.8|2292.3|2286.3|2290|2284|112
1679059200000|2023-03-17 13:20:00|2292|2286|2292|2286|2293|2287|2291.3|2285.3|146
1679059500000|2023-03-17 13:25:00|2292.3|2286.3|2294|2288|2294|2288|2292.3|2286.3|62
1679059800000|2023-03-17 13:30:00|2294.3|2288.3|2289.8|2283.8|2294.5|2288.5|2289.3|2283.3|122
1679060100000|2023-03-17 13:35:00|2289.5|2283.5|2289|2283|2292.3|2286.3|2287|2281|102
1679060400000|2023-03-17 13:40:00|2288.8|2282.8|2285.8|2279.8|2289|2283|2285.5|2279.5|107
1679060700000|2023-03-17 13:45:00|2286|2280|2283.5|2277.5|2286|2280|2281.8|2275.8|81
1679061000000|2023-03-17 13:50:00|2283.8|2277.8|2287.3|2281.3|2287.8|2281.8|2283.8|2277.8|73
1679061300000|2023-03-17 13:55:00|2287.5|2281.5|2288.5|2282.5|2290|2284|2286.3|2280.3|73
1679061600000|2023-03-17 14:00:00|2289.5|2283.5|2291|2285|2292|2286|2287.8|2281.8|119
1679061900000|2023-03-17 14:05:00|2291.5|2285.5|2294|2288|2296.3|2290.3|2291|2285|97
1679062200000|2023-03-17 14:10:00|2294.3|2288.3|2294.3|2288.3|2296.3|2290.3|2292|2286|81
1679062500000|2023-03-17 14:15:00|2294|2288|2292.8|2286.8|2295|2289|2290.5|2284.5|112
1679062800000|2023-03-17 14:20:00|2292.5|2286.5|2289|2283|2292.8|2286.8|2288|2282|118
1679063100000|2023-03-17 14:25:00|2289.3|2283.3|2290.3|2284.3|2290.8|2284.8|2288.3|2282.3|85
1679063400000|2023-03-17 14:30:00|2290|2284|2293.5|2287.5|2294.8|2288.8|2290|2284|147
1679063700000|2023-03-17 14:35:00|2293.3|2287.3|2295.5|2289.5|2295.8|2289.8|2291|2285|92
1679064000000|2023-03-17 14:40:00|2295.8|2289.8|2292|2286|2295.8|2289.8|2291.8|2285.8|70
1679064300000|2023-03-17 14:45:00|2292.8|2286.8|2293.8|2287.8|2296|2290|2292.5|2286.5|60
1679064600000|2023-03-17 14:50:00|2294|2288|2286.3|2280.3|2294.3|2288.3|2285.5|2279.5|101
1679064900000|2023-03-17 14:55:00|2286|2280|2285.8|2279.8|2286.8|2280.8|2283.5|2277.5|102
1679065200000|2023-03-17 15:00:00|2285.5|2279.5|2287.5|2281.5|2289|2283|2285.3|2279.3|77
1679065500000|2023-03-17 15:05:00|2287.3|2281.3|2282.3|2276.3|2287.5|2281.5|2282.3|2276.3|88
1679065800000|2023-03-17 15:10:00|2282.5|2276.5|2282|2276|2283.5|2277.5|2281.5|2275.5|59
1679066100000|2023-03-17 15:15:00|2281.8|2275.8|2282|2276|2285.3|2279.3|2281.5|2275.5|74
1679066400000|2023-03-17 15:20:00|2281.8|2275.8|2281.3|2275.3|2281.8|2275.8|2279.8|2273.8|49
1679066700000|2023-03-17 15:25:00|2281|2275|2270.8|2264.8|2281|2275|2270.3|2264.3|108
1679067000000|2023-03-17 15:30:00|2270.5|2264.5|2272.5|2266.5|2273|2267|2269.8|2263.8|56
1679067300000|2023-03-17 15:35:00|2272.3|2266.3|2270.8|2264.8|2275.3|2269.3|2270.8|2264.8|93
1679067600000|2023-03-17 15:40:00|2270.5|2264.5|2270.3|2264.3|2271|2265|2265.5|2259.5|107
1679067900000|2023-03-17 15:45:00|2270.5|2264.5|2273.8|2267.8|2275.5|2269.5|2270.5|2264.5|84
1679068200000|2023-03-17 15:50:00|2274|2268|2271.3|2265.3|2277.3|2271.3|2271.3|2265.3|88
1679068500000|2023-03-17 15:55:00|2271|2265|2272|2266|2275|2269|2270.5|2264.5|131
1679068800000|2023-03-17 16:00:00|2271.8|2265.8|2271.3|2265.3|2272|2266|2269.3|2263.3|107
1679069100000|2023-03-17 16:05:00|2271|2265|2271.3|2265.3|2271.8|2265.8|2267.3|2261.3|107
1679069400000|2023-03-17 16:10:00|2271|2265|2275.8|2269.8|2276.8|2270.8|2271|2265|80
1679069700000|2023-03-17 16:15:00|2275.3|2269.3|2277.3|2271.3|2277.5|2271.5|2274|2268|89
1679070000000|2023-03-17 16:20:00|2277|2271|2273.8|2267.8|2278|2272|2272|2266|89
1679070300000|2023-03-17 16:25:00|2273.5|2267.5|2275|2269|2275.3|2269.3|2273|2267|85
1679070600000|2023-03-17 16:30:00|2275.3|2269.3|2279.8|2273.8|2284.6|2278.6|2271|2265|171
1679070900000|2023-03-17 16:35:00|2279.3|2273.3|2278.5|2272.5|2280|2274|2277.8|2271.8|55
1679071200000|2023-03-17 16:40:00|2278.8|2272.8|2273|2267|2278.8|2272.8|2272.8|2266.8|62
1679071500000|2023-03-17 16:45:00|2272.8|2266.8|2274.8|2268.8|2275.8|2269.8|2271.5|2265.5|85
1679071800000|2023-03-17 16:50:00|2275|2269|2276.3|2270.3|2277|2271|2274.8|2268.8|32
1679072100000|2023-03-17 16:55:00|2276|2270|2278.5|2272.5|2278.5|2272.5|2276|2270|15
1679072400000|2023-03-17 17:00:00|2278.3|2272.3|2278.5|2272.5|2279|2273|2277.5|2271.5|36
1679072700000|2023-03-17 17:05:00|2278.8|2272.8|2277.8|2271.8|2279.3|2273.3|2277.8|2271.8|25
1679073000000|2023-03-17 17:10:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2277|2271|49
1679073300000|2023-03-17 17:15:00|2277|2271|2278.8|2272.8|2278.8|2272.8|2276.8|2270.8|68
1679073600000|2023-03-17 17:20:00|2278.5|2272.5|2277|2271|2279|2273|2276.8|2270.8|42
1679073900000|2023-03-17 17:25:00|2277.3|2271.3|2278.5|2272.5|2279.5|2273.5|2277.3|2271.3|51
1679074200000|2023-03-17 17:30:00|2278.8|2272.8|2279.5|2273.5|2279.8|2273.8|2278.5|2272.5|43
1679074500000|2023-03-17 17:35:00|2279.3|2273.3|2279.3|2273.3|2280.5|2274.5|2278.5|2272.5|40
1679074800000|2023-03-17 17:40:00|2279|2273|2279|2273|2279.5|2273.5|2278.3|2272.3|25
1679075100000|2023-03-17 17:45:00|2279.3|2273.3|2279.5|2273.5|2280|2274|2278.8|2272.8|36
1679075400000|2023-03-17 17:50:00|2279.3|2273.3|2281|2275|2281|2275|2278.8|2272.8|33
1679075700000|2023-03-17 17:55:00|2280.8|2274.8|2279.5|2273.5|2281|2275|2279.5|2273.5|58
1679076000000|2023-03-17 18:00:00|2279.8|2273.8|2279.8|2273.8|2282.3|2276.3|2279|2273|78
1679076300000|2023-03-17 18:05:00|2279.5|2273.5|2278.8|2272.8|2280|2274|2278.5|2272.5|62
1679076600000|2023-03-17 18:10:00|2278.5|2272.5|2277.3|2271.3|2279.8|2273.8|2277|2271|62
1679076900000|2023-03-17 18:15:00|2277|2271|2278.5|2272.5|2278.5|2272.5|2277|2271|70
1679077200000|2023-03-17 18:20:00|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2277.8|2271.8|44
1679077500000|2023-03-17 18:25:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2277|2271|64
1679077800000|2023-03-17 18:30:00|2277.5|2271.5|2281.3|2275.3|2281.3|2275.3|2277.5|2271.5|63
1679078100000|2023-03-17 18:35:00|2281|2275|2280.3|2274.3|2281|2275|2278.5|2272.5|61
1679078400000|2023-03-17 18:40:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2280|2274|18
1679078700000|2023-03-17 18:45:00|2280.5|2274.5|2280.8|2274.8|2281|2275|2280|2274|18
1679079000000|2023-03-17 18:50:00|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|16
1679079300000|2023-03-17 18:55:00|2285.3|2270.3|2285.8|2270.8|2285.8|2270.8|2284.5|2269.5|6
1679274000000|2023-03-20 01:00:00|2287|2278|2291.8|2282.8|2292.3|2283.3|2286.8|2277.8|62
1679274300000|2023-03-20 01:05:00|2292|2283|2294.8|2285.8|2295|2286|2290.3|2281.3|59
1679274600000|2023-03-20 01:10:00|2294.5|2285.5|2295|2286|2297.5|2288.5|2293.5|2284.5|46
1679274900000|2023-03-20 01:15:00|2295.3|2286.3|2294.5|2285.5|2295.3|2286.3|2293.3|2284.3|49
1679275200000|2023-03-20 01:20:00|2295|2286|2300.5|2291.5|2301.3|2292.3|2294.3|2285.3|71
1679275500000|2023-03-20 01:25:00|2300.3|2291.3|2302.5|2293.5|2303.8|2294.8|2299.5|2290.5|44
1679275800000|2023-03-20 01:30:00|2303|2294|2301.5|2292.5|2303.3|2294.3|2301|2292|49
1679276100000|2023-03-20 01:35:00|2301|2292|2297.8|2288.8|2303.8|2294.8|2296.8|2287.8|80
1679276400000|2023-03-20 01:40:00|2297.5|2288.5|2297|2288|2297.5|2288.5|2294.8|2285.8|116
1679276700000|2023-03-20 01:45:00|2297.3|2288.3|2297.8|2288.8|2298.8|2289.8|2296.8|2287.8|50
1679277000000|2023-03-20 01:50:00|2297.5|2288.5|2296.3|2287.3|2298|2289|2294.3|2285.3|59
1679277300000|2023-03-20 01:55:00|2295.8|2286.8|2295.3|2286.3|2295.8|2286.8|2295|2286|27
1679277600000|2023-03-20 02:00:00|2294|2288|2296.8|2290.8|2297.5|2291.5|2294|2288|58
1679277900000|2023-03-20 02:05:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2295|2289|53
1679278200000|2023-03-20 02:10:00|2296.7|2290.7|2298.5|2292.5|2299.5|2293.5|2296.7|2290.7|49
1679278500000|2023-03-20 02:15:00|2300|2291|2299.8|2290.8|2300.3|2291.3|2299.5|2290.5|6
1679278800000|2023-03-20 02:20:00|2300|2291|2299.5|2290.5|2300|2291|2299|2290|8
1679279100000|2023-03-20 02:25:00|2299.8|2290.8|2299.8|2290.8|2300.3|2291.3|2299.5|2290.5|7
1679279400000|2023-03-20 02:30:00|2300.3|2291.3|2297.8|2288.8|2300.3|2291.3|2297|2288|25
1679279700000|2023-03-20 02:35:00|2297.5|2288.5|2296|2287|2297.5|2288.5|2295|2286|21
1679280000000|2023-03-20 02:40:00|2295.8|2286.8|2296|2287|2298.3|2289.3|2295.3|2286.3|29
1679280300000|2023-03-20 02:45:00|2295.8|2286.8|2294.8|2285.8|2298.5|2289.5|2294.8|2285.8|25
1679280600000|2023-03-20 02:50:00|2295.3|2286.3|2289.8|2280.8|2295.3|2286.3|2289.8|2280.8|32
1679280900000|2023-03-20 02:55:00|2289.3|2280.3|2290.3|2281.3|2291.3|2282.3|2286.8|2277.8|43
1679281200000|2023-03-20 03:00:00|2289.8|2280.8|2289.5|2280.5|2292|2281.8|2288|2279|51
1679281500000|2023-03-20 03:05:00|2289.3|2280.3|2283.8|2274.8|2289.3|2280.3|2283.8|2274.8|24
1679281800000|2023-03-20 03:10:00|2283.5|2274.5|2288|2279|2288.3|2279.3|2283|2274|34
1679282100000|2023-03-20 03:15:00|2287.8|2278.8|2288|2279|2291|2282|2286.3|2277.3|53
1679282400000|2023-03-20 03:20:00|2287.5|2278.5|2285|2276|2288.5|2279.5|2285|2276|36
1679282700000|2023-03-20 03:25:00|2285.3|2276.3|2282.8|2273.8|2286.3|2277.3|2281.8|2272.8|30
1679283000000|2023-03-20 03:30:00|2283|2274|2281.5|2272.5|2283.3|2274.3|2280|2271|29
1679283300000|2023-03-20 03:35:00|2282|2273|2282.3|2273.3|2285|2276|2281|2272|23
1679283600000|2023-03-20 03:40:00|2282.5|2273.5|2277.8|2268.8|2282.5|2273.5|2276.8|2267.8|25
1679283900000|2023-03-20 03:45:00|2277|2268|2275.8|2266.8|2277.5|2268.5|2275.3|2266.3|14
1679284200000|2023-03-20 03:50:00|2276.3|2267.3|2276|2267|2276.5|2267.5|2274.8|2265.8|10
1679284500000|2023-03-20 03:55:00|2276.3|2267.3|2276.8|2267.8|2276.8|2267.8|2275.3|2266.3|10
1679284800000|2023-03-20 04:00:00|2276.3|2267.3|2274.5|2265.5|2276.5|2267.5|2274.3|2265.3|15
1679285100000|2023-03-20 04:05:00|2275|2266|2273.8|2264.8|2275|2266|2273.3|2264.3|10
1679285400000|2023-03-20 04:10:00|2274.3|2265.3|2274|2265|2275.3|2266.3|2272.5|2263.5|16
1679285700000|2023-03-20 04:15:00|2274.8|2265.8|2275|2266|2275|2266|2274.3|2265.3|9
1679286000000|2023-03-20 04:20:00|2275.5|2266.5|2275.8|2266.8|2276.5|2267.5|2273.8|2264.8|26
1679286300000|2023-03-20 04:25:00|2275.3|2266.3|2273|2264|2275.3|2266.3|2273|2264|14
1679286600000|2023-03-20 04:30:00|2273.3|2264.3|2272|2263|2273.3|2264.3|2272|2263|6
1679286900000|2023-03-20 04:35:00|2273.3|2264.3|2270.8|2261.8|2274.3|2265.3|2270.8|2261.8|23
1679287200000|2023-03-20 04:40:00|2270.5|2261.5|2271.3|2262.3|2272|2263|2270.3|2261.3|7
1679287500000|2023-03-20 04:45:00|2271.8|2262.8|2272.8|2263.8|2273.3|2264.3|2271.8|2262.8|9
1679287800000|2023-03-20 04:50:00|2272.3|2263.3|2271.3|2262.3|2273|2264|2270|2261|23
1679288100000|2023-03-20 04:55:00|2271|2262|2270|2261|2271.5|2262.5|2270|2261|9
1679288400000|2023-03-20 05:00:00|2269.8|2260.8|2272|2263|2272.3|2263.3|2269.5|2260.5|10
1679288700000|2023-03-20 05:05:00|2272.3|2263.3|2271.8|2262.8|2273.3|2264.3|2270.8|2261.8|21
1679289000000|2023-03-20 05:10:00|2272|2263|2274|2265|2274.3|2265.3|2271.8|2262.8|16
1679289300000|2023-03-20 05:15:00|2273.8|2264.8|2271.5|2262.5|2273.8|2264.8|2270|2261|17
1679289600000|2023-03-20 05:20:00|2271.8|2262.8|2270|2261|2272.8|2263.8|2270|2261|15
1679289900000|2023-03-20 05:25:00|2270.5|2261.5|2272.5|2263.5|2274|2265|2270.5|2261.5|28
1679290200000|2023-03-20 05:30:00|2273|2264|2276|2267|2280.3|2271.3|2273|2264|55
1679290500000|2023-03-20 05:35:00|2276.3|2267.3|2277|2268|2280.8|2271.8|2276.3|2267.3|59
1679290800000|2023-03-20 05:40:00|2276.3|2267.3|2276.5|2267.5|2278|2269|2276.3|2267|26
1679291100000|2023-03-20 05:45:00|2276|2267|2273.8|2264.8|2277.8|2268.8|2272.3|2263.3|40
1679291400000|2023-03-20 05:50:00|2273.5|2264.5|2274.5|2265.5|2276.3|2267.3|2273|2264|47
1679291700000|2023-03-20 05:55:00|2274.8|2265.8|2281.5|2272.5|2282.5|2273.5|2273|2264|75
1679292000000|2023-03-20 06:00:00|2281.3|2272.3|2278.8|2269.8|2281.8|2272.8|2278.5|2269.5|31
1679292300000|2023-03-20 06:05:00|2278.5|2269.5|2274.8|2265.8|2278.5|2269.5|2274.3|2265.3|82
1679292600000|2023-03-20 06:10:00|2274.3|2265.3|2271|2262|2274.3|2265.3|2271|2262|47
1679292900000|2023-03-20 06:15:00|2271.5|2262.5|2269.8|2260.8|2271.5|2262.5|2269.8|2260.8|54
1679293200000|2023-03-20 06:20:00|2270|2261|2267|2258|2270.8|2261.8|2266.8|2257.8|33
1679293500000|2023-03-20 06:25:00|2266.8|2257.8|2262|2253|2267.3|2258.3|2261.3|2252.3|64
1679293800000|2023-03-20 06:30:00|2261.8|2252.8|2260.3|2251.3|2262.3|2253.3|2258.3|2249.3|87
1679294100000|2023-03-20 06:35:00|2260.5|2251.5|2261|2252|2262.5|2253.5|2259.3|2250.3|62
1679294400000|2023-03-20 06:40:00|2260.8|2251.8|2264.5|2255.5|2266.3|2257.3|2260.5|2251.5|86
1679294700000|2023-03-20 06:45:00|2264.8|2255.8|2263.5|2254.5|2266.3|2257.3|2261.5|2252.5|51
1679295000000|2023-03-20 06:50:00|2263|2254|2263|2254|2263.5|2254.5|2261.8|2252.8|25
1679295300000|2023-03-20 06:55:00|2262.5|2253.5|2264.8|2255.8|2266.3|2257.3|2262.5|2253.5|37
1679295600000|2023-03-20 07:00:00|2264.5|2255.5|2264.5|2255.5|2266|2257|2264.5|2255.5|31
1679295900000|2023-03-20 07:05:00|2264|2255|2265.8|2256.8|2267|2258|2262.8|2253.8|52
1679296200000|2023-03-20 07:10:00|2264.8|2255.8|2265.8|2256.8|2266.3|2257.3|2264.3|2255.3|49
1679296500000|2023-03-20 07:15:00|2265.5|2256.5|2266|2257|2266.5|2257.5|2265|2256|29
1679296800000|2023-03-20 07:20:00|2266.5|2257.5|2268.8|2259.8|2268.8|2259.8|2264|2255|29
1679297100000|2023-03-20 07:25:00|2269.8|2260.8|2268.8|2259.8|2269.8|2260.8|2267|2258|45
1679297400000|2023-03-20 07:30:00|2269|2260|2267.8|2258.8|2269.8|2260.8|2266|2257|23
1679297700000|2023-03-20 07:35:00|2268.3|2259.3|2269|2260|2271.8|2262.8|2268.3|2259.3|29
1679298000000|2023-03-20 07:40:00|2269.3|2260.3|2271.8|2262.8|2273.3|2264.3|2269.3|2260.3|24
1679298300000|2023-03-20 07:45:00|2271.5|2262.5|2269.3|2260.3|2271.5|2262.5|2269.3|2260.3|12
1679298600000|2023-03-20 07:50:00|2269.5|2260.5|2270|2261|2270.3|2261.3|2268.8|2259.8|15
1679298900000|2023-03-20 07:55:00|2268.5|2262.5|2269.3|2263.3|2271.8|2265.8|2266|2260|54
1679299200000|2023-03-20 08:00:00|2270|2264|2272.8|2266.8|2275.5|2269.5|2269|2263|122
1679299500000|2023-03-20 08:05:00|2273|2267|2266.4|2260.4|2275|2269|2265.6|2259.6|102
1679299800000|2023-03-20 08:10:00|2266.1|2260.1|2265.1|2259.1|2268.9|2262.9|2263.9|2257.9|90
1679300100000|2023-03-20 08:15:00|2264.9|2258.9|2262.1|2256.1|2268.4|2262.4|2262.1|2256.1|123
1679300400000|2023-03-20 08:20:00|2261.6|2255.6|2265.9|2259.9|2265.9|2259.9|2261.6|2255.6|99
1679300700000|2023-03-20 08:25:00|2265.6|2259.6|2265.1|2259.1|2265.9|2259.9|2264.4|2258.4|53
1679301000000|2023-03-20 08:30:00|2265.4|2259.4|2269.6|2263.6|2271.6|2265.6|2265.4|2259.4|70
1679301300000|2023-03-20 08:35:00|2269.9|2263.9|2269.4|2263.4|2269.9|2263.9|2266.9|2260.9|47
1679301600000|2023-03-20 08:40:00|2269.9|2263.9|2271.1|2265.1|2273.6|2267.6|2269.1|2263.1|74
1679301900000|2023-03-20 08:45:00|2271.4|2265.4|2276.6|2270.6|2276.6|2270.6|2270.6|2264.6|49
1679302200000|2023-03-20 08:50:00|2276.4|2270.4|2280.4|2274.4|2280.4|2274.4|2276.4|2270.4|62
1679302500000|2023-03-20 08:55:00|2280.6|2274.6|2281.6|2275.6|2282.1|2276.1|2277.9|2271.9|88
1679302800000|2023-03-20 09:00:00|2281.9|2275.9|2278.4|2272.4|2282.1|2276.1|2276.4|2270.4|92
1679303100000|2023-03-20 09:05:00|2278.1|2272.1|2278.1|2272.1|2281.6|2275.6|2276.9|2270.9|108
1679303400000|2023-03-20 09:10:00|2277.9|2271.9|2283.6|2277.6|2285.1|2279.1|2274.6|2268.6|93
1679303700000|2023-03-20 09:15:00|2283.9|2277.9|2280.9|2274.9|2284.9|2278.9|2279.9|2273.9|89
1679304000000|2023-03-20 09:20:00|2280.6|2274.6|2276.9|2270.9|2281.4|2275.4|2276.9|2270.9|73
1679304300000|2023-03-20 09:25:00|2277.1|2271.1|2278.6|2272.6|2278.9|2272.9|2274.6|2268.6|42
1679304600000|2023-03-20 09:30:00|2278.9|2272.9|2282.9|2276.9|2283.1|2277.1|2277.4|2271.4|74
1679304900000|2023-03-20 09:35:00|2282.6|2276.6|2280.1|2274.1|2282.6|2276.6|2278.4|2272.4|49
1679305200000|2023-03-20 09:40:00|2280.4|2274.4|2280.9|2274.9|2281.6|2275.6|2276.4|2270.4|77
1679305500000|2023-03-20 09:45:00|2280.6|2274.6|2282.1|2276.1|2282.4|2276.4|2278.9|2272.9|62
1679305800000|2023-03-20 09:50:00|2282.4|2276.4|2282.6|2276.6|2285.6|2279.6|2281.9|2275.9|86
1679306100000|2023-03-20 09:55:00|2282.4|2276.4|2283.9|2277.9|2284.1|2278.1|2279.6|2273.6|62
1679306400000|2023-03-20 10:00:00|2283.6|2277.6|2280.1|2274.1|2283.9|2277.9|2277.1|2271.1|57
1679306700000|2023-03-20 10:05:00|2279.6|2273.6|2286.1|2280.1|2286.1|2280.1|2279.1|2273.1|68
1679307000000|2023-03-20 10:10:00|2286.4|2280.4|2284.6|2278.6|2287.1|2281.1|2283.4|2277.4|65
1679307300000|2023-03-20 10:15:00|2284.4|2278.4|2280.1|2274.1|2285.1|2279.1|2279.4|2273.4|119
1679307600000|2023-03-20 10:20:00|2279.6|2273.6|2277.1|2271.1|2280.4|2274.4|2275.1|2269.1|41
1679307900000|2023-03-20 10:25:00|2276.9|2270.9|2277.9|2271.9|2278.4|2272.4|2276.1|2270.1|38
1679308200000|2023-03-20 10:30:00|2278.1|2272.1|2278.4|2272.4|2280.4|2274.4|2277.6|2271.6|47
1679308500000|2023-03-20 10:35:00|2278.6|2272.6|2283.1|2277.1|2284.6|2278.6|2278.4|2272.4|68
1679308800000|2023-03-20 10:40:00|2283.4|2277.4|2282.4|2276.4|2284.9|2278.9|2281.1|2275.1|48
1679309100000|2023-03-20 10:45:00|2282.6|2276.6|2282.6|2276.6|2284.4|2278.4|2281.9|2275.9|66
1679309400000|2023-03-20 10:50:00|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2280.4|2274.4|63
1679309700000|2023-03-20 10:55:00|2281.9|2275.9|2285.4|2279.4|2285.9|2279.9|2281.4|2275.4|45
1679310000000|2023-03-20 11:00:00|2285.6|2279.6|2286.9|2280.9|2287.9|2281.9|2284.1|2278.1|54
1679310300000|2023-03-20 11:05:00|2287.1|2281.1|2288.1|2282.1|2288.9|2282.9|2285.6|2279.6|88
1679310600000|2023-03-20 11:10:00|2287.9|2281.9|2285.1|2279.1|2287.9|2281.9|2284.4|2278.4|54
1679310900000|2023-03-20 11:15:00|2284.9|2278.9|2284.1|2278.1|2286.1|2280.1|2283.1|2277.1|52
1679311200000|2023-03-20 11:20:00|2284.4|2278.4|2287.6|2281.6|2288.1|2282.1|2283.9|2277.9|43
1679311500000|2023-03-20 11:25:00|2287.4|2281.4|2287.9|2281.9|2288.4|2282.4|2286.4|2280.4|63
1679311800000|2023-03-20 11:30:00|2287.6|2281.6|2286.9|2280.9|2290.4|2284.4|2286.4|2280.4|90
1679312100000|2023-03-20 11:35:00|2286.6|2280.6|2286.6|2280.6|2287.6|2281.6|2284.9|2278.9|37
1679312400000|2023-03-20 11:40:00|2286.4|2280.4|2285.6|2279.6|2286.6|2280.6|2283.4|2277.4|45
1679312700000|2023-03-20 11:45:00|2285.9|2279.9|2285.9|2279.9|2287.4|2281.4|2285.1|2279.1|45
1679313000000|2023-03-20 11:50:00|2286.1|2280.1|2285.1|2279.1|2287.4|2281.4|2284.9|2278.9|43
1679313300000|2023-03-20 11:55:00|2285.6|2279.6|2286.6|2280.6|2287.4|2281.4|2285.4|2279.4|51
1679313600000|2023-03-20 12:00:00|2286.4|2280.4|2282.1|2276.1|2289.4|2283.4|2282.1|2276.1|71
1679313900000|2023-03-20 12:05:00|2281.9|2275.9|2280.1|2274.1|2281.9|2275.9|2278.9|2272.9|42
1679314200000|2023-03-20 12:10:00|2279.9|2273.9|2284.6|2278.6|2285.6|2279.6|2279.9|2273.9|85
1679314500000|2023-03-20 12:15:00|2284.1|2278.1|2285.6|2279.6|2286.4|2280.4|2283.1|2277.1|57
1679314800000|2023-03-20 12:20:00|2285.4|2279.4|2288.1|2282.1|2289.1|2283.1|2285.1|2279.1|74
1679315100000|2023-03-20 12:25:00|2287.9|2281.9|2287.1|2281.1|2289.9|2283.9|2286.4|2280.4|60
1679315400000|2023-03-20 12:30:00|2286.9|2280.9|2291.4|2285.4|2291.6|2285.6|2286.4|2280.4|65
1679315700000|2023-03-20 12:35:00|2291.6|2285.6|2291.6|2285.6|2295.1|2289.1|2290.1|2284.1|85
1679316000000|2023-03-20 12:40:00|2292.1|2286.1|2290.9|2284.9|2292.4|2286.4|2290.4|2284.4|55
1679316300000|2023-03-20 12:45:00|2290.6|2284.6|2293.6|2287.6|2293.6|2287.6|2290.4|2284.4|33
1679316600000|2023-03-20 12:50:00|2293.4|2287.4|2289.9|2283.9|2293.4|2287.4|2288.1|2282.1|67
1679316900000|2023-03-20 12:55:00|2289.6|2283.6|2289.4|2283.4|2291.6|2285.6|2288.1|2282.1|86
1679317200000|2023-03-20 13:00:00|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2282.9|2276.9|202
1679317500000|2023-03-20 13:05:00|2289.4|2283.4|2293.9|2287.9|2293.9|2287.9|2289.4|2283.4|106
1679317800000|2023-03-20 13:10:00|2294.1|2288.1|2294.6|2288.6|2296.1|2290.1|2290.9|2284.9|87
1679318100000|2023-03-20 13:15:00|2294.4|2288.4|2292.4|2286.4|2295.1|2289.1|2290.1|2284.1|88
1679318400000|2023-03-20 13:20:00|2291.9|2285.9|2291.4|2285.4|2292.9|2286.9|2286.9|2280.9|125
1679318700000|2023-03-20 13:25:00|2291.6|2285.6|2291.3|2285.3|2293.1|2287.1|2290.1|2284.1|115
1679319000000|2023-03-20 13:30:00|2291.5|2285.5|2291.9|2285.9|2294.4|2288.4|2288.6|2282.6|132
1679319300000|2023-03-20 13:35:00|2292.1|2286.1|2292.9|2286.9|2295.6|2289.6|2291.6|2285.6|90
1679319600000|2023-03-20 13:40:00|2292.6|2286.6|2294.4|2288.4|2294.9|2288.9|2289.9|2283.9|99
1679319900000|2023-03-20 13:45:00|2294.6|2288.6|2295.1|2289.1|2295.4|2289.4|2289.9|2283.9|111
1679320200000|2023-03-20 13:50:00|2294.9|2288.9|2295.1|2289.1|2296.9|2290.9|2294.4|2288.4|60
1679320500000|2023-03-20 13:55:00|2295.4|2289.4|2299.4|2293.4|2299.4|2293.4|2294.9|2288.9|88
1679320800000|2023-03-20 14:00:00|2299.6|2293.6|2297.9|2291.9|2299.9|2293.9|2296.9|2290.9|155
1679321100000|2023-03-20 14:05:00|2297.6|2291.6|2294.6|2288.6|2298.6|2292.6|2292.9|2286.9|111
1679321400000|2023-03-20 14:10:00|2294.4|2288.4|2295.9|2289.9|2296.4|2290.4|2292.6|2286.6|109
1679321700000|2023-03-20 14:15:00|2296.1|2290.1|2297.6|2291.6|2298.4|2292.4|2295.6|2289.6|88
1679322000000|2023-03-20 14:20:00|2297.9|2291.9|2300.9|2294.9|2301.4|2295.4|2296.9|2290.9|55
1679322300000|2023-03-20 14:25:00|2300.6|2294.6|2298.9|2292.9|2300.6|2294.6|2297.6|2291.6|61
1679322600000|2023-03-20 14:30:00|2298.6|2292.6|2298.4|2292.4|2299.6|2293.6|2297.1|2291.1|84
1679322900000|2023-03-20 14:35:00|2298.6|2292.6|2297.4|2291.4|2298.6|2292.6|2296.6|2290.6|60
1679323200000|2023-03-20 14:40:00|2297.1|2291.1|2297.1|2291.1|2298.1|2292.1|2296.4|2290.4|95
1679323500000|2023-03-20 14:45:00|2296.9|2290.9|2300.4|2294.4|2300.4|2294.4|2296.6|2290.6|74
1679323800000|2023-03-20 14:50:00|2300.1|2294.1|2298.9|2292.9|2300.4|2294.4|2298.9|2292.9|134
1679324100000|2023-03-20 14:55:00|2299.4|2293.4|2298.9|2292.9|2299.4|2293.4|2297.6|2291.6|62
1679324400000|2023-03-20 15:00:00|2299.4|2293.4|2297.6|2291.6|2300.9|2294.9|2296.4|2290.4|113
1679324700000|2023-03-20 15:05:00|2297.9|2291.9|2295.1|2289.1|2299.9|2293.9|2295.1|2289.1|89
1679325000000|2023-03-20 15:10:00|2295.4|2289.4|2294.9|2288.9|2297.4|2291.4|2294.6|2288.6|57
1679325300000|2023-03-20 15:15:00|2295.1|2289.1|2293.9|2287.9|2296.4|2290.4|2293.6|2287.6|71
1679325600000|2023-03-20 15:20:00|2294.1|2288.1|2291.9|2285.9|2294.1|2288.1|2290.9|2284.9|63
1679325900000|2023-03-20 15:25:00|2291.4|2285.4|2289.9|2283.9|2293.6|2287.6|2289.1|2283.1|74
1679326200000|2023-03-20 15:30:00|2289.6|2283.6|2286.4|2280.4|2289.9|2283.9|2283.9|2277.9|111
1679326500000|2023-03-20 15:35:00|2286.1|2280.1|2284.1|2278.1|2288.9|2282.9|2281.6|2275.6|76
1679326800000|2023-03-20 15:40:00|2283.9|2277.9|2281.1|2275.1|2284.6|2278.6|2279.6|2273.6|74
1679327100000|2023-03-20 15:45:00|2280.9|2274.9|2281.6|2275.6|2283.6|2277.6|2279.4|2273.4|82
1679327400000|2023-03-20 15:50:00|2281.9|2275.9|2282.4|2276.4|2282.4|2276.4|2280.4|2274.4|67
1679327700000|2023-03-20 15:55:00|2282.1|2276.1|2285.1|2279.1|2285.9|2279.9|2281.4|2275.4|93
1679328000000|2023-03-20 16:00:00|2284.9|2278.9|2282.1|2276.1|2285.9|2279.9|2281.9|2275.9|68
1679328300000|2023-03-20 16:05:00|2281.9|2275.9|2281.6|2275.6|2283.6|2277.6|2281.4|2275.4|49
1679328600000|2023-03-20 16:10:00|2281.4|2275.4|2282.1|2276.1|2282.9|2276.9|2281.1|2275.1|56
1679328900000|2023-03-20 16:15:00|2282.4|2276.4|2279.6|2273.6|2286.6|2280.6|2278.9|2272.9|93
1679329200000|2023-03-20 16:20:00|2279.4|2273.4|2279.6|2273.6|2282.6|2276.6|2278.9|2272.9|79
1679329500000|2023-03-20 16:25:00|2280.4|2274.4|2279.9|2273.9|2281.9|2275.9|2279.4|2273.4|78
1679329800000|2023-03-20 16:30:00|2280.1|2274.1|2277.9|2271.9|2280.4|2274.4|2276.1|2270.1|174
1679330100000|2023-03-20 16:35:00|2278.1|2272.1|2281.6|2275.6|2281.6|2275.6|2277.6|2271.6|56
1679330400000|2023-03-20 16:40:00|2281.1|2275.1|2282.9|2276.9|2286.4|2280.4|2280.4|2274.4|66
1679330700000|2023-03-20 16:45:00|2282.6|2276.6|2284.1|2278.1|2285.4|2279.4|2281.6|2275.6|50
1679331000000|2023-03-20 16:50:00|2284.4|2278.4|2284.6|2278.6|2285.6|2279.6|2283.9|2277.9|51
1679331300000|2023-03-20 16:55:00|2284.4|2278.4|2282.5|2276.5|2284.5|2278.5|2281.3|2275.3|96
1679331600000|2023-03-20 17:00:00|2282.8|2276.8|2282.4|2276.4|2283.6|2277.6|2281.8|2275.8|61
1679331900000|2023-03-20 17:05:00|2282.3|2276.3|2288.3|2282.3|2288.4|2282.4|2282|2276|57
1679332200000|2023-03-20 17:10:00|2288.4|2282.4|2291.6|2285.6|2292.1|2286.1|2288.4|2282.4|83
1679332500000|2023-03-20 17:15:00|2291.4|2285.4|2293|2287|2293.3|2287.3|2291.4|2285.4|65
1679332800000|2023-03-20 17:20:00|2292.8|2286.8|2290.3|2284.3|2293|2287|2290.1|2284.1|80
1679333100000|2023-03-20 17:25:00|2290|2284|2290|2284|2290.3|2284.3|2288|2282|57
1679333400000|2023-03-20 17:30:00|2290.3|2284.3|2287.8|2281.8|2290.5|2284.5|2287.6|2281.6|38
1679333700000|2023-03-20 17:35:00|2287.5|2281.5|2287.9|2281.9|2290.1|2284.1|2286|2280|85
1679334000000|2023-03-20 17:40:00|2287.8|2281.8|2289.1|2283.1|2289.3|2283.3|2287.5|2281.5|26
1679334300000|2023-03-20 17:45:00|2289.3|2283.3|2289|2283|2289.4|2283.4|2288.5|2282.5|23
1679334600000|2023-03-20 17:50:00|2288.9|2282.9|2288.5|2282.5|2289.4|2283.4|2286.1|2280.1|53
1679334900000|2023-03-20 17:55:00|2288.8|2282.8|2289|2283|2289|2283|2288.5|2282.5|26
1679335200000|2023-03-20 18:00:00|2288.8|2282.8|2289.8|2283.8|2289.8|2283.8|2288.4|2282.4|40
1679335500000|2023-03-20 18:05:00|2289.3|2283.3|2290.6|2284.6|2291.3|2285.3|2289.3|2283.3|45
1679335800000|2023-03-20 18:10:00|2290.4|2284.4|2290.9|2284.9|2291.3|2285.3|2290.4|2284.4|19
1679336100000|2023-03-20 18:15:00|2291|2285|2290.5|2284.5|2291.3|2285.3|2290|2284|36
1679336400000|2023-03-20 18:20:00|2290.4|2284.4|2290.6|2284.6|2291.3|2285.3|2290|2284|46
1679336700000|2023-03-20 18:25:00|2290.5|2284.5|2288.1|2282.1|2291|2285|2286.4|2280.4|85
1679337000000|2023-03-20 18:30:00|2287.9|2281.9|2285.1|2279.1|2288.4|2282.4|2283.9|2277.9|76
1679337300000|2023-03-20 18:35:00|2285.4|2279.4|2284.8|2278.8|2286.5|2280.5|2283.8|2277.8|29
1679337600000|2023-03-20 18:40:00|2284.4|2278.4|2285.3|2279.3|2285.3|2279.3|2284.4|2278.4|20
1679337900000|2023-03-20 18:45:00|2284.9|2278.9|2284.8|2278.8|2285.4|2279.4|2284.5|2278.5|48
1679338200000|2023-03-20 18:50:00|2284.6|2278.6|2284.4|2278.4|2285.5|2279.5|2284.4|2278.4|20
1679338500000|2023-03-20 18:55:00|2284.5|2278.5|2288.8|2273.8|2289.8|2278.8|2284.5|2273.5|11
1679360400000|2023-03-21 01:00:00|2284.5|2278.5|2283.6|2277.6|2284.6|2278.6|2282.9|2276.9|39
1679360700000|2023-03-21 01:05:00|2283.9|2277.9|2284.4|2278.4|2285.6|2279.6|2283.4|2277.4|153
1679361000000|2023-03-21 01:10:00|2284.6|2278.6|2285.1|2279.1|2285.6|2279.6|2282.9|2276.9|71
1679361300000|2023-03-21 01:15:00|2284.4|2278.4|2284.6|2278.6|2286.1|2280.1|2284.4|2278.4|73
1679361600000|2023-03-21 01:20:00|2284.9|2278.9|2283.1|2277.1|2285.9|2279.9|2282.6|2276.6|51
1679361900000|2023-03-21 01:25:00|2283.4|2277.4|2282.9|2276.9|2285.1|2279.1|2282.9|2276.9|64
1679362200000|2023-03-21 01:30:00|2283.1|2277.1|2284.1|2278.1|2284.4|2278.4|2283.1|2277.1|62
1679362500000|2023-03-21 01:35:00|2283.6|2277.6|2283.6|2277.6|2284.9|2278.9|2282.6|2276.6|56
1679362800000|2023-03-21 01:40:00|2283.4|2277.4|2281.4|2275.4|2283.9|2277.9|2281.4|2275.4|39
1679363100000|2023-03-21 01:45:00|2281.6|2275.6|2281.4|2275.4|2282.1|2276.1|2281.4|2275.4|24
1679363400000|2023-03-21 01:50:00|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.1|2275.1|27
1679363700000|2023-03-21 01:55:00|2281.9|2275.9|2282.1|2276.1|2283.4|2277.4|2281.9|2275.9|36
1679364000000|2023-03-21 02:00:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2281.9|2275.9|32
1679364300000|2023-03-21 02:05:00|2283.9|2277.9|2283.1|2277.1|2284.6|2278.6|2282.9|2276.9|26
1679364600000|2023-03-21 02:10:00|2283.6|2277.6|2282.4|2276.4|2283.6|2277.6|2281.9|2275.9|19
1679364900000|2023-03-21 02:15:00|2282.1|2276.1|2281.6|2275.6|2282.4|2276.4|2281.4|2275.4|21
1679365200000|2023-03-21 02:20:00|2281.9|2275.9|2281.6|2275.6|2282.9|2276.9|2281.4|2275.4|11
1679365500000|2023-03-21 02:25:00|2281.4|2275.4|2281.1|2275.1|2281.6|2275.6|2281.1|2275.1|8
1679365800000|2023-03-21 02:30:00|2280.9|2274.9|2280.6|2274.6|2281.9|2275.9|2280.4|2274.4|54
1679366100000|2023-03-21 02:35:00|2280.9|2274.9|2281.1|2275.1|2282.6|2276.6|2280.6|2274.6|42
1679366400000|2023-03-21 02:40:00|2280.4|2274.4|2280.9|2274.9|2281.9|2275.9|2280.4|2274.4|33
1679366700000|2023-03-21 02:45:00|2281.1|2275.1|2279.6|2273.6|2281.4|2275.4|2279.6|2273.6|28
1679367000000|2023-03-21 02:50:00|2279.1|2273.1|2278.6|2272.6|2279.6|2273.6|2278.6|2272.6|43
1679367300000|2023-03-21 02:55:00|2277.6|2271.6|2276.6|2270.6|2278.9|2272.9|2276.6|2270.6|19
1679367600000|2023-03-21 03:00:00|2276.4|2270.4|2276.6|2270.6|2276.6|2270.6|2275.1|2269.1|42
1679367900000|2023-03-21 03:05:00|2276.9|2270.9|2277.9|2271.9|2279.4|2273.4|2276.9|2270.9|53
1679368200000|2023-03-21 03:10:00|2278.1|2272.1|2277.1|2271.1|2278.6|2272.6|2276.9|2270.9|35
1679368500000|2023-03-21 03:15:00|2276.9|2270.9|2276.4|2270.4|2276.9|2270.9|2275.6|2269.6|16
1679368800000|2023-03-21 03:20:00|2276.1|2270.1|2276.6|2270.6|2276.9|2270.9|2275.9|2269.9|15
1679369100000|2023-03-21 03:25:00|2276.9|2270.9|2277.6|2271.6|2277.9|2271.9|2275.4|2269.4|28
1679369400000|2023-03-21 03:30:00|2277.9|2271.9|2277.9|2271.9|2278.1|2272.1|2277.4|2271.4|14
1679369700000|2023-03-21 03:35:00|2278.1|2272.1|2276.6|2270.6|2278.1|2272.1|2276.6|2270.6|11
1679370000000|2023-03-21 03:40:00|2277.1|2271.1|2277.9|2271.9|2278.6|2272.6|2277.1|2271.1|19
1679370300000|2023-03-21 03:45:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|7
1679370600000|2023-03-21 03:50:00|2277.9|2271.9|2277.4|2271.4|2277.9|2271.9|2277.4|2271.4|11
1679370900000|2023-03-21 03:55:00|2277.6|2271.6|2276.9|2270.9|2277.6|2271.6|2276.4|2270.4|17
1679371200000|2023-03-21 04:00:00|2276.6|2270.6|2276.1|2270.1|2276.9|2270.9|2276.1|2270.1|9
1679371500000|2023-03-21 04:05:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.6|2269.6|28
1679371800000|2023-03-21 04:10:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|18
1679372100000|2023-03-21 04:15:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.6|2269.6|14
1679372400000|2023-03-21 04:20:00|2275.9|2269.9|2277.4|2271.4|2277.4|2271.4|2275.9|2269.9|15
1679372700000|2023-03-21 04:25:00|2277.1|2271.1|2277.4|2271.4|2278.1|2272.1|2276.9|2270.9|19
1679373000000|2023-03-21 04:30:00|2277.1|2271.1|2277.9|2271.9|2278.1|2272.1|2276.9|2270.9|10
1679373300000|2023-03-21 04:35:00|2278.1|2272.1|2276.9|2270.9|2278.1|2272.1|2276.9|2270.9|7
1679373600000|2023-03-21 04:40:00|2277.1|2271.1|2277.9|2271.9|2278.4|2272.4|2277.1|2271.1|6
1679373900000|2023-03-21 04:45:00|2278.1|2272.1|2278.1|2272.1|2278.4|2272.4|2277.6|2271.6|7
1679374200000|2023-03-21 04:50:00|2278.4|2272.4|2279.9|2273.9|2280.4|2274.4|2278.4|2272.4|12
1679374500000|2023-03-21 04:55:00|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.4|2273.4|25
1679374800000|2023-03-21 05:00:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.1|2273.1|23
1679375100000|2023-03-21 05:05:00|2279.6|2273.6|2280.4|2274.4|2280.4|2274.4|2279.1|2273.1|26
1679375400000|2023-03-21 05:10:00|2280.1|2274.1|2279.9|2273.9|2280.4|2274.4|2279.9|2273.9|12
1679375700000|2023-03-21 05:15:00|2279.6|2273.6|2280.1|2274.1|2280.4|2274.4|2279.1|2273.1|37
1679376000000|2023-03-21 05:20:00|2280.4|2274.4|2281.1|2275.1|2281.1|2275.1|2279.9|2273.9|17
1679376300000|2023-03-21 05:25:00|2281.4|2275.4|2282.1|2276.1|2282.6|2276.6|2281.4|2275.4|42
1679376600000|2023-03-21 05:30:00|2282.9|2276.9|2281.6|2275.6|2283.1|2277.1|2280.4|2274.4|95
1679376900000|2023-03-21 05:35:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|49
1679377200000|2023-03-21 05:40:00|2281.1|2275.1|2280.1|2274.1|2281.1|2275.1|2279.6|2273.6|42
1679377500000|2023-03-21 05:45:00|2280.4|2274.4|2277.9|2271.9|2281.4|2275.4|2277.9|2271.9|69
1679377800000|2023-03-21 05:50:00|2278.1|2272.1|2278.4|2272.4|2279.4|2273.4|2277.6|2271.6|48
1679378100000|2023-03-21 05:55:00|2278.9|2272.9|2279.4|2273.4|2279.6|2273.6|2278.4|2272.4|32
1679378400000|2023-03-21 06:00:00|2279.1|2273.1|2281.6|2275.6|2281.9|2275.9|2279.1|2273.1|76
1679378700000|2023-03-21 06:05:00|2281.4|2275.4|2279.1|2273.1|2281.4|2275.4|2279.1|2273.1|34
1679379000000|2023-03-21 06:10:00|2279.4|2273.4|2280.4|2274.4|2280.9|2274.9|2279.4|2273.4|30
1679379300000|2023-03-21 06:15:00|2280.6|2274.6|2279.9|2273.9|2281.4|2275.4|2279.4|2273.4|26
1679379600000|2023-03-21 06:20:00|2279.6|2273.6|2279.4|2273.4|2280.1|2274.1|2278.9|2272.9|29
1679379900000|2023-03-21 06:25:00|2279.1|2273.1|2279.4|2273.4|2280.4|2274.4|2278.6|2272.6|39
1679380200000|2023-03-21 06:30:00|2279.1|2273.1|2278.1|2272.1|2279.4|2273.4|2277.6|2271.6|43
1679380500000|2023-03-21 06:35:00|2278.4|2272.4|2280.9|2274.9|2280.9|2274.9|2277.4|2271.4|51
1679380800000|2023-03-21 06:40:00|2281.1|2275.1|2281.1|2275.1|2281.4|2275.4|2279.4|2273.4|37
1679381100000|2023-03-21 06:45:00|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2279.9|2273.9|15
1679381400000|2023-03-21 06:50:00|2280.4|2274.4|2280.9|2274.9|2281.6|2275.6|2279.4|2273.4|44
1679381700000|2023-03-21 06:55:00|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.1|2274.1|50
1679382000000|2023-03-21 07:00:00|2281.6|2275.6|2279.9|2273.9|2281.6|2275.6|2279.4|2273.4|28
1679382300000|2023-03-21 07:05:00|2279.6|2273.6|2278.9|2272.9|2280.6|2274.6|2278.9|2272.9|46
1679382600000|2023-03-21 07:10:00|2279.1|2273.1|2277.6|2271.6|2279.4|2273.4|2277.6|2271.6|34
1679382900000|2023-03-21 07:15:00|2277.9|2271.9|2282.4|2276.4|2284.4|2278.4|2277.4|2271.4|35
1679383200000|2023-03-21 07:20:00|2282.6|2276.6|2281.9|2275.9|2282.6|2276.6|2281.4|2275.4|15
1679383500000|2023-03-21 07:25:00|2281.6|2275.6|2281.1|2275.1|2283.4|2277.4|2280.9|2274.9|33
1679383800000|2023-03-21 07:30:00|2280.9|2274.9|2280.9|2274.9|2282.4|2276.4|2279.6|2273.6|17
1679384100000|2023-03-21 07:35:00|2280.6|2274.6|2280.4|2274.4|2280.9|2274.9|2278.6|2272.6|44
1679384400000|2023-03-21 07:40:00|2280.6|2274.6|2280.4|2274.4|2281.1|2275.1|2279.9|2273.9|93
1679384700000|2023-03-21 07:45:00|2280.1|2274.1|2283.6|2277.6|2283.9|2277.9|2279.4|2273.4|63
1679385000000|2023-03-21 07:50:00|2283.4|2277.4|2278.1|2272.1|2283.6|2277.6|2277.9|2271.9|47
1679385300000|2023-03-21 07:55:00|2278.4|2272.4|2277.1|2271.1|2278.6|2272.6|2276.6|2270.6|45
1679385600000|2023-03-21 08:00:00|2277.4|2271.4|2279.9|2273.9|2280.6|2274.6|2273.4|2267.4|102
1679385900000|2023-03-21 08:05:00|2278.9|2272.9|2275.9|2269.9|2279.6|2273.6|2275.9|2269.9|60
1679386200000|2023-03-21 08:10:00|2275.6|2269.6|2276|2270|2279.9|2273.9|2274.1|2268.1|74
1679386500000|2023-03-21 08:15:00|2276.3|2270.3|2286.6|2280.6|2286.6|2280.6|2276.3|2270.3|89
1679386800000|2023-03-21 08:20:00|2286.5|2280.5|2285.6|2279.6|2288.5|2282.5|2282.1|2276.1|110
1679387100000|2023-03-21 08:25:00|2285.9|2279.9|2287|2281|2289.8|2283.8|2285.6|2279.6|83
1679387400000|2023-03-21 08:30:00|2287.3|2281.3|2294|2288|2294.8|2288.8|2287.3|2281.3|97
1679387700000|2023-03-21 08:35:00|2293.8|2287.8|2290.5|2284.5|2293.8|2287.8|2290|2284|42
1679388000000|2023-03-21 08:40:00|2290.8|2284.8|2290.5|2284.5|2292.5|2286.5|2290.3|2284.3|64
1679388300000|2023-03-21 08:45:00|2290.3|2284.3|2290.5|2284.5|2291.8|2285.8|2290|2284|48
1679388600000|2023-03-21 08:50:00|2290.8|2284.8|2288.8|2282.8|2291.3|2285.3|2287.8|2281.8|49
1679388900000|2023-03-21 08:55:00|2288.5|2282.5|2294|2288|2296|2290|2288|2282|79
1679389200000|2023-03-21 09:00:00|2294.3|2288.3|2295.8|2289.8|2296|2290|2293.5|2287.5|61
1679389500000|2023-03-21 09:05:00|2296|2290|2294.8|2288.8|2299.3|2293.3|2294.3|2288.3|71
1679389800000|2023-03-21 09:10:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2291|2285|53
1679390100000|2023-03-21 09:15:00|2294|2288|2293|2287|2294.5|2288.5|2293|2287|47
1679390400000|2023-03-21 09:20:00|2293.3|2287.3|2288.5|2282.5|2293.3|2287.3|2288.3|2282.3|75
1679390700000|2023-03-21 09:25:00|2288.3|2282.3|2293.3|2287.3|2293.8|2287.8|2287.3|2281.3|101
1679391000000|2023-03-21 09:30:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2291|2285|44
1679391300000|2023-03-21 09:35:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2289.3|2283.3|49
1679391600000|2023-03-21 09:40:00|2292|2286|2287.3|2281.3|2292.5|2286.5|2286.8|2280.8|38
1679391900000|2023-03-21 09:45:00|2287|2281|2288|2282|2288.5|2282.5|2287|2281|19
1679392200000|2023-03-21 09:50:00|2288.3|2282.3|2289.5|2283.5|2290.8|2284.8|2288|2282|28
1679392500000|2023-03-21 09:55:00|2289.3|2283.3|2289.8|2283.8|2290.5|2284.5|2287.5|2281.5|36
1679392800000|2023-03-21 10:00:00|2289.5|2283.5|2289|2283|2289.5|2283.5|2287.8|2281.8|26
1679393100000|2023-03-21 10:05:00|2288.8|2282.8|2287|2281|2289|2283|2285.8|2279.8|46
1679393400000|2023-03-21 10:10:00|2287.3|2281.3|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|29
1679393700000|2023-03-21 10:15:00|2286.3|2280.3|2286.8|2280.8|2287.3|2281.3|2285.5|2279.5|29
1679394000000|2023-03-21 10:20:00|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|32
1679394300000|2023-03-21 10:25:00|2286.8|2280.8|2288.3|2282.3|2289.5|2283.5|2286.8|2280.8|37
1679394600000|2023-03-21 10:30:00|2288|2282|2286.8|2280.8|2289|2283|2285.8|2279.8|52
1679394900000|2023-03-21 10:35:00|2286.5|2280.5|2285.8|2279.8|2289.3|2283.3|2285.5|2279.5|52
1679395200000|2023-03-21 10:40:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284.3|2278.3|16
1679395500000|2023-03-21 10:45:00|2284.3|2278.3|2281|2275|2284.3|2278.3|2280.8|2274.8|29
1679395800000|2023-03-21 10:50:00|2281.3|2275.3|2281.3|2275.3|2283.5|2277.5|2281.3|2275.3|35
1679396100000|2023-03-21 10:55:00|2281|2275|2282.8|2276.8|2283.5|2277.5|2281|2275|43
1679396400000|2023-03-21 11:00:00|2282.5|2276.5|2283.3|2277.3|2285.5|2279.5|2282|2276|51
1679396700000|2023-03-21 11:05:00|2283.8|2277.8|2282.5|2276.5|2284.5|2278.5|2281|2275|56
1679397000000|2023-03-21 11:10:00|2282.8|2276.8|2282.8|2276.8|2284.3|2278.3|2282.3|2276.3|53
1679397300000|2023-03-21 11:15:00|2283|2277|2281.8|2275.8|2283.8|2277.8|2280.3|2274.3|43
1679397600000|2023-03-21 11:20:00|2282|2276|2284.3|2278.3|2285.3|2279.3|2281.8|2275.8|54
1679397900000|2023-03-21 11:25:00|2284.5|2278.5|2285|2279|2286.3|2280.3|2284.3|2278.3|56
1679398200000|2023-03-21 11:30:00|2284.8|2278.8|2281.5|2275.5|2284.8|2278.8|2281.3|2275.3|54
1679398500000|2023-03-21 11:35:00|2281.3|2275.3|2283.8|2277.8|2285|2279|2281.3|2275.3|62
1679398800000|2023-03-21 11:40:00|2284.3|2278.3|2284|2278|2285.5|2279.5|2283.8|2277.8|31
1679399100000|2023-03-21 11:45:00|2283.8|2277.8|2279.8|2273.8|2284|2278|2279|2273|44
1679399400000|2023-03-21 11:50:00|2280|2274|2282.5|2276.5|2283.3|2277.3|2279.8|2273.8|60
1679399700000|2023-03-21 11:55:00|2282.3|2276.3|2282.8|2276.8|2284|2278|2281.8|2275.8|72
1679400000000|2023-03-21 12:00:00|2283|2277|2288.8|2282.8|2289|2283|2283|2277|62
1679400300000|2023-03-21 12:05:00|2289|2283|2291.5|2285.5|2291.5|2285.5|2286.3|2280.3|66
1679400600000|2023-03-21 12:10:00|2291.3|2285.3|2288|2282|2291.3|2285.3|2287.5|2281.5|97
1679400900000|2023-03-21 12:15:00|2288.3|2282.3|2286.3|2280.3|2288.8|2282.8|2286|2280|54
1679401200000|2023-03-21 12:20:00|2286.5|2280.5|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|60
1679401500000|2023-03-21 12:25:00|2286|2280|2286.3|2280.3|2287.3|2281.3|2285.5|2279.5|66
1679401800000|2023-03-21 12:30:00|2286.5|2280.5|2284.3|2278.3|2288|2282|2283.8|2277.8|97
1679402100000|2023-03-21 12:35:00|2284.5|2278.5|2290.8|2284.8|2293.8|2287.8|2283.3|2277.3|105
1679402400000|2023-03-21 12:40:00|2290.6|2284.6|2288.3|2282.3|2291|2285|2286.8|2280.8|77
1679402700000|2023-03-21 12:45:00|2288|2282|2285|2279|2288|2282|2284.8|2278.8|63
1679403000000|2023-03-21 12:50:00|2285.3|2279.3|2285.8|2279.8|2286.5|2280.5|2285|2279|32
1679403300000|2023-03-21 12:55:00|2286|2280|2288.8|2282.8|2291.3|2285.3|2286|2280|155
1679403600000|2023-03-21 13:00:00|2288.5|2282.5|2288|2282|2288.8|2282.8|2284.9|2278.9|261
1679403900000|2023-03-21 13:05:00|2288.3|2282.3|2283.8|2277.8|2289.3|2283.3|2282.8|2276.8|125
1679404200000|2023-03-21 13:10:00|2283.5|2277.5|2284|2278|2284.3|2278.3|2279.8|2273.8|112
1679404500000|2023-03-21 13:15:00|2283.8|2277.8|2286|2280|2286.8|2280.8|2283.8|2277.8|134
1679404800000|2023-03-21 13:20:00|2285.8|2279.8|2285.5|2279.5|2289.5|2283.5|2285.5|2279.5|127
1679405100000|2023-03-21 13:25:00|2285.3|2279.3|2285.5|2279.5|2287.8|2281.8|2284.8|2278.8|216
1679405400000|2023-03-21 13:30:00|2285.3|2279.3|2287.3|2281.3|2289|2283|2285.3|2279.3|133
1679405700000|2023-03-21 13:35:00|2287.5|2281.5|2286.3|2280.3|2288|2282|2286|2280|123
1679406000000|2023-03-21 13:40:00|2286|2280|2287|2281|2287.5|2281.5|2285.3|2279.3|89
1679406300000|2023-03-21 13:45:00|2287.3|2281.3|2288.5|2282.5|2289|2283|2286.5|2280.5|59
1679406600000|2023-03-21 13:50:00|2288.3|2282.3|2289|2283|2289.8|2283.8|2288.3|2282.3|113
1679406900000|2023-03-21 13:55:00|2289.3|2283.3|2287.8|2281.8|2289.8|2283.8|2287.8|2281.8|48
1679407200000|2023-03-21 14:00:00|2288|2282|2287|2281|2289.5|2283.5|2286.8|2280.8|97
1679407500000|2023-03-21 14:05:00|2286.8|2280.8|2284.8|2278.8|2287.3|2281.3|2284.8|2278.8|53
1679407800000|2023-03-21 14:10:00|2284.5|2278.5|2284|2278|2284.5|2278.5|2280.5|2274.5|69
1679408100000|2023-03-21 14:15:00|2283.8|2277.8|2282|2276|2284.3|2278.3|2280.8|2274.8|68
1679408400000|2023-03-21 14:20:00|2281.8|2275.8|2277|2271|2281.8|2275.8|2275.5|2269.5|203
1679408700000|2023-03-21 14:25:00|2276.8|2270.8|2280.3|2274.3|2281.5|2275.5|2276.3|2270.3|124
1679409000000|2023-03-21 14:30:00|2280|2274|2279.5|2273.5|2281.8|2275.8|2279|2273|127
1679409300000|2023-03-21 14:35:00|2279.3|2273.3|2280|2274|2281.3|2275.3|2277.8|2271.8|116
1679409600000|2023-03-21 14:40:00|2279.8|2273.8|2280.3|2274.3|2281|2275|2277.5|2271.5|73
1679409900000|2023-03-21 14:45:00|2280.5|2274.5|2281|2275|2281.3|2275.3|2279.3|2273.3|67
1679410200000|2023-03-21 14:50:00|2280.8|2274.8|2278.3|2272.3|2280.8|2274.8|2277.5|2271.5|88
1679410500000|2023-03-21 14:55:00|2278|2272|2278|2272|2279.3|2273.3|2276.8|2270.8|42
1679410800000|2023-03-21 15:00:00|2277.8|2271.8|2276.3|2270.3|2278.5|2272.5|2276|2270|79
1679411100000|2023-03-21 15:05:00|2276.5|2270.5|2277.3|2271.3|2277.3|2271.3|2276|2270|31
1679411400000|2023-03-21 15:10:00|2278|2272|2278|2272|2279|2273|2275.3|2269.3|47
1679411700000|2023-03-21 15:15:00|2277.8|2271.8|2276.3|2270.3|2278.3|2272.3|2276.3|2270.3|56
1679412000000|2023-03-21 15:20:00|2276.5|2270.5|2278|2272|2278|2272|2275.8|2269.8|50
1679412300000|2023-03-21 15:25:00|2277.8|2271.8|2277|2271|2280|2274|2276.8|2270.8|46
1679412600000|2023-03-21 15:30:00|2276.8|2270.8|2271.8|2265.8|2277.3|2271.3|2271.5|2265.5|45
1679412900000|2023-03-21 15:35:00|2272|2266|2270.5|2264.5|2272.8|2266.8|2269.3|2263.3|112
1679413200000|2023-03-21 15:40:00|2270.3|2264.3|2269.3|2263.3|2271.8|2265.8|2269|2263|81
1679413500000|2023-03-21 15:45:00|2269|2263|2274|2268|2275|2269|2268.3|2262.3|80
1679413800000|2023-03-21 15:50:00|2274.3|2268.3|2277.8|2271.8|2278.3|2272.3|2274.3|2268.3|77
1679414100000|2023-03-21 15:55:00|2277.5|2271.5|2281|2275|2281|2275|2275.5|2269.5|91
1679414400000|2023-03-21 16:00:00|2280.8|2274.8|2277.5|2271.5|2282.8|2276.8|2277.5|2271.5|58
1679414700000|2023-03-21 16:05:00|2277.3|2271.3|2272|2266|2277.3|2271.3|2272|2266|61
1679415000000|2023-03-21 16:10:00|2272.3|2266.3|2274.5|2268.5|2275|2269|2272.3|2266.3|65
1679415300000|2023-03-21 16:15:00|2274.3|2268.3|2272.8|2266.8|2276.5|2270.5|2272.3|2266.3|56
1679415600000|2023-03-21 16:20:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2269.8|2263.8|49
1679415900000|2023-03-21 16:25:00|2272.3|2266.3|2270.5|2264.5|2272.8|2266.8|2269.3|2263.3|67
1679416200000|2023-03-21 16:30:00|2270.8|2264.8|2270|2264|2271.8|2265.8|2267.8|2261.8|140
1679416500000|2023-03-21 16:35:00|2270.3|2264.3|2270.5|2264.5|2271|2265|2268.8|2262.8|44
1679416800000|2023-03-21 16:40:00|2270.3|2264.3|2270.5|2264.5|2271.8|2265.8|2270.3|2264.3|30
1679417100000|2023-03-21 16:45:00|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|89
1679417400000|2023-03-21 16:50:00|2271|2265|2270.8|2264.8|2271.8|2265.8|2270.8|2264.8|48
1679417700000|2023-03-21 16:55:00|2271|2265|2271.5|2265.5|2272.3|2266.3|2270.5|2264.5|23
1679418000000|2023-03-21 17:00:00|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|35
1679418300000|2023-03-21 17:05:00|2271.5|2265.5|2272.3|2266.3|2272.5|2266.5|2271.5|2265.5|25
1679418600000|2023-03-21 17:10:00|2272|2266|2273|2267|2273.3|2267.3|2270|2264|64
1679418900000|2023-03-21 17:15:00|2272.8|2266.8|2273.3|2267.3|2274|2268|2272.8|2266.8|42
1679419200000|2023-03-21 17:20:00|2273|2267|2272|2266|2273.8|2267.8|2272|2266|38
1679419500000|2023-03-21 17:25:00|2272.3|2266.3|2272.3|2266.3|2273.3|2267.3|2272.3|2266.3|75
1679419800000|2023-03-21 17:30:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2272.3|2266.3|27
1679420100000|2023-03-21 17:35:00|2273.8|2267.8|2274|2268|2274.3|2268.3|2273.3|2267.3|23
1679420400000|2023-03-21 17:40:00|2274.3|2268.3|2274|2268|2274.5|2268.5|2273.5|2267.5|30
1679420700000|2023-03-21 17:45:00|2273.8|2267.8|2274.8|2268.8|2274.8|2268.8|2273.3|2267.3|32
1679421000000|2023-03-21 17:50:00|2274.5|2268.5|2273.3|2267.3|2274.5|2268.5|2272.8|2266.8|42
1679421300000|2023-03-21 17:55:00|2273.8|2267.8|2272.8|2266.8|2274.5|2268.5|2272.5|2266.5|17
1679421600000|2023-03-21 18:00:00|2273|2267|2273|2267|2274|2268|2272.5|2266.5|16
1679421900000|2023-03-21 18:05:00|2272.8|2266.8|2275.3|2269.3|2275.3|2269.3|2272.5|2266.5|39
1679422200000|2023-03-21 18:10:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|9
1679422500000|2023-03-21 18:15:00|2275.8|2269.8|2274.3|2268.3|2275.8|2269.8|2274.3|2268.3|15
1679422800000|2023-03-21 18:20:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1679423100000|2023-03-21 18:25:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|6
1679423400000|2023-03-21 18:30:00|2274.8|2268.8|2274.8|2268.8|2275|2269|2274.5|2268.5|13
1679423700000|2023-03-21 18:35:00|2274.5|2268.5|2273.5|2267.5|2274.5|2268.5|2273|2267|28
1679424000000|2023-03-21 18:40:00|2273.3|2267.3|2273.3|2267.3|2273.5|2267.5|2273|2267|16
1679424300000|2023-03-21 18:45:00|2273.5|2267.5|2273|2267|2273.5|2267.5|2273|2267|14
1679424600000|2023-03-21 18:50:00|2273.3|2267.3|2273|2267|2274|2268|2272.5|2266.5|12
1679424900000|2023-03-21 18:55:00|2272.8|2266.8|2276|2261|2277.8|2266.8|2272|2260.8|13
1679446800000|2023-03-22 01:00:00|2278.1|2272.1|2279.6|2273.6|2280.6|2274.6|2278.1|2272.1|72
1679447100000|2023-03-22 01:05:00|2279.9|2273.9|2279.5|2273.5|2281.4|2275.4|2277.8|2271.8|88
1679447400000|2023-03-22 01:10:00|2279.8|2273.8|2280.5|2274.5|2281|2275|2279.5|2273.5|36
1679447700000|2023-03-22 01:15:00|2280.3|2274.3|2278.8|2272.8|2281|2275|2278.8|2272.8|52
1679448000000|2023-03-22 01:20:00|2279|2273|2280.3|2274.3|2280.8|2274.8|2278.8|2272.8|116
1679448300000|2023-03-22 01:25:00|2280.5|2274.5|2280.5|2274.5|2280.8|2274.8|2279.8|2273.8|50
1679448600000|2023-03-22 01:30:00|2280.8|2274.8|2277|2271|2281.3|2275.3|2276.5|2270.5|80
1679448900000|2023-03-22 01:35:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2276.3|2270.3|99
1679449200000|2023-03-22 01:40:00|2277.3|2271.3|2277.8|2271.8|2278.3|2272.3|2276.8|2270.8|48
1679449500000|2023-03-22 01:45:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276.3|2270.3|28
1679449800000|2023-03-22 01:50:00|2276.5|2270.5|2276.3|2270.3|2276.8|2270.8|2276|2270|30
1679450100000|2023-03-22 01:55:00|2276.5|2270.5|2276.8|2270.8|2276.8|2270.8|2275.3|2269.3|43
1679450400000|2023-03-22 02:00:00|2276.5|2270.5|2276|2270|2276.8|2270.8|2275.8|2269.8|28
1679450700000|2023-03-22 02:05:00|2276.3|2270.3|2275.3|2269.3|2276.5|2270.5|2275.3|2269.3|96
1679451000000|2023-03-22 02:10:00|2275.5|2269.5|2278|2272|2279.3|2273.3|2275.5|2269.5|61
1679451300000|2023-03-22 02:15:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|7
1679451600000|2023-03-22 02:20:00|2277.8|2271.8|2278.3|2272.3|2278.8|2272.8|2276.8|2270.8|23
1679451900000|2023-03-22 02:25:00|2278|2272|2279.5|2273.5|2280.3|2274.3|2278|2272|31
1679452200000|2023-03-22 02:30:00|2279.3|2273.3|2273.8|2267.8|2279.8|2273.8|2273.3|2267.3|47
1679452500000|2023-03-22 02:35:00|2273.5|2267.5|2275|2269|2275.3|2269.3|2272.5|2266.5|25
1679452800000|2023-03-22 02:40:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2273.8|2267.8|27
1679453100000|2023-03-22 02:45:00|2274.8|2268.8|2276|2270|2277|2271|2274.8|2268.8|37
1679453400000|2023-03-22 02:50:00|2275.8|2269.8|2273|2267|2275.8|2269.8|2272.8|2266.8|23
1679453700000|2023-03-22 02:55:00|2272.8|2266.8|2271.3|2265.3|2273.5|2267.5|2271.3|2265.3|53
1679454000000|2023-03-22 03:00:00|2271.5|2265.5|2271|2265|2272.3|2266.3|2270.3|2264.3|46
1679454300000|2023-03-22 03:05:00|2271.3|2265.3|2271|2265|2272|2266|2271|2265|51
1679454600000|2023-03-22 03:10:00|2270.8|2264.8|2270.8|2264.8|2271.5|2265.5|2270.5|2264.5|43
1679454900000|2023-03-22 03:15:00|2270.5|2264.5|2270.5|2264.5|2271.8|2265.8|2270.5|2264.5|58
1679455200000|2023-03-22 03:20:00|2270.8|2264.8|2270|2264|2270.8|2264.8|2269.8|2263.8|28
1679455500000|2023-03-22 03:25:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2270|2264|8
1679455800000|2023-03-22 03:30:00|2270.8|2264.8|2270.8|2264.8|2271|2265|2270.3|2264.3|6
1679456100000|2023-03-22 03:35:00|2271|2265|2270.8|2264.8|2271.3|2265.3|2270.8|2264.8|8
1679456400000|2023-03-22 03:40:00|2271|2265|2271.8|2265.8|2272|2266|2271|2265|5
1679456700000|2023-03-22 03:45:00|2272|2266|2271.8|2265.8|2272.3|2266.3|2271.8|2265.8|8
1679457000000|2023-03-22 03:50:00|2272|2266|2271.3|2265.3|2272.3|2266.3|2271.3|2265.3|11
1679457300000|2023-03-22 03:55:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|9
1679457600000|2023-03-22 04:00:00|2271.3|2265.3|2270.3|2264.3|2271.3|2265.3|2270.3|2264.3|11
1679457900000|2023-03-22 04:05:00|2270|2264|2271.5|2265.5|2271.5|2265.5|2269.8|2263.8|16
1679458200000|2023-03-22 04:10:00|2271.8|2265.8|2271|2265|2271.8|2265.8|2271|2265|7
1679458500000|2023-03-22 04:15:00|2271.3|2265.3|2272.8|2266.8|2273.3|2267.3|2271.3|2265.3|12
1679458800000|2023-03-22 04:20:00|2273|2267|2273|2267|2273.5|2267.5|2272.5|2266.5|10
1679459100000|2023-03-22 04:25:00|2273.3|2267.3|2272|2266|2273.3|2267.3|2271.8|2265.8|11
1679459400000|2023-03-22 04:30:00|2271.5|2265.5|2272.5|2266.5|2273.3|2267.3|2271.5|2265.5|8
1679459700000|2023-03-22 04:35:00|2272.8|2266.8|2271.8|2265.8|2272.8|2266.8|2271.8|2265.8|4
1679460000000|2023-03-22 04:40:00|2272|2266|2273.5|2267.5|2273.8|2267.8|2272|2266|7
1679460300000|2023-03-22 04:45:00|2273.8|2267.8|2271.8|2265.8|2273.8|2267.8|2271.8|2265.8|10
1679460600000|2023-03-22 04:50:00|2272|2266|2272|2266|2273|2267|2272|2266|11
1679460900000|2023-03-22 04:55:00|2272.3|2266.3|2271.5|2265.5|2272.5|2266.5|2271.5|2265.5|10
1679461200000|2023-03-22 05:00:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2271.8|2265.8|14
1679461500000|2023-03-22 05:05:00|2272|2266|2271|2265|2272|2266|2271|2265|14
1679461800000|2023-03-22 05:10:00|2271.3|2265.3|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|25
1679462100000|2023-03-22 05:15:00|2271.8|2265.8|2272.3|2266.3|2272.8|2266.8|2271.8|2265.8|14
1679462400000|2023-03-22 05:20:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2270.8|2264.8|15
1679462700000|2023-03-22 05:25:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270.3|2264.3|16
1679463000000|2023-03-22 05:30:00|2270.3|2264.3|2270|2264|2271.5|2265.5|2269.3|2263.3|53
1679463300000|2023-03-22 05:35:00|2269.5|2263.5|2270.8|2264.8|2271.5|2265.5|2269.5|2263.5|50
1679463600000|2023-03-22 05:40:00|2271|2265|2270.8|2264.8|2271.3|2265.3|2270.5|2264.5|36
1679463900000|2023-03-22 05:45:00|2271|2265|2270.8|2264.8|2271|2265|2270.5|2264.5|40
1679464200000|2023-03-22 05:50:00|2270.5|2264.5|2270.5|2264.5|2271|2265|2270.5|2264.5|28
1679464500000|2023-03-22 05:55:00|2270.8|2264.8|2269.8|2263.8|2271|2265|2269.8|2263.8|30
1679464800000|2023-03-22 06:00:00|2270|2264|2270.3|2264.3|2271.3|2265.3|2269|2263|40
1679465100000|2023-03-22 06:05:00|2270.5|2264.5|2271|2265|2271|2265|2269.8|2263.8|31
1679465400000|2023-03-22 06:10:00|2270.8|2264.8|2271.8|2265.8|2272.8|2266.8|2270.5|2264.5|55
1679465700000|2023-03-22 06:15:00|2271.5|2265.5|2271.3|2265.3|2272.3|2266.3|2271|2265|34
1679466000000|2023-03-22 06:20:00|2271.5|2265.5|2272.8|2266.8|2273.5|2267.5|2271.5|2265.5|26
1679466300000|2023-03-22 06:25:00|2272.5|2266.5|2275.3|2269.3|2275.3|2269.3|2272.3|2266.3|37
1679466600000|2023-03-22 06:30:00|2275.5|2269.5|2276.5|2270.5|2277.8|2271.8|2275|2269|41
1679466900000|2023-03-22 06:35:00|2276.8|2270.8|2274.8|2268.8|2276.8|2270.8|2274.5|2268.5|13
1679467200000|2023-03-22 06:40:00|2275|2269|2274.3|2268.3|2276|2270|2274.3|2268.3|20
1679467500000|2023-03-22 06:45:00|2274|2268|2274.8|2268.8|2274.8|2268.8|2274|2268|12
1679467800000|2023-03-22 06:50:00|2274.5|2268.5|2275.3|2269.3|2276|2270|2274.5|2268.5|26
1679468100000|2023-03-22 06:55:00|2275.5|2269.5|2276.8|2270.8|2277.3|2271.3|2275.3|2269.3|37
1679468400000|2023-03-22 07:00:00|2276.5|2270.5|2277.5|2271.5|2280.8|2274.8|2276.3|2270.3|69
1679468700000|2023-03-22 07:05:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2275.5|2269.5|17
1679469000000|2023-03-22 07:10:00|2276.3|2270.3|2274.3|2268.3|2276.3|2270.3|2273.8|2267.8|22
1679469300000|2023-03-22 07:15:00|2274.5|2268.5|2277|2271|2277|2271|2274.5|2268.5|26
1679469600000|2023-03-22 07:20:00|2276.8|2270.8|2275.5|2269.5|2277.3|2271.3|2275.3|2269.3|24
1679469900000|2023-03-22 07:25:00|2276|2270|2274.3|2268.3|2276|2270|2273.3|2267.3|40
1679470200000|2023-03-22 07:30:00|2274|2268|2274|2268|2274|2268|2272|2266|15
1679470500000|2023-03-22 07:35:00|2273.8|2267.8|2275.3|2269.3|2275.5|2269.5|2272.8|2266.8|24
1679470800000|2023-03-22 07:40:00|2275.5|2269.5|2274|2268|2276|2270|2273.3|2267.3|26
1679471100000|2023-03-22 07:45:00|2273.8|2267.8|2270.3|2264.3|2274.3|2268.3|2268.8|2262.8|32
1679471400000|2023-03-22 07:50:00|2270|2264|2270.8|2264.8|2271.3|2265.3|2268.5|2262.5|42
1679471700000|2023-03-22 07:55:00|2271|2265|2265.5|2259.5|2271|2265|2265.5|2259.5|41
1679472000000|2023-03-22 08:00:00|2265.8|2259.8|2268.3|2262.3|2270.5|2264.5|2265.8|2259.8|102
1679472300000|2023-03-22 08:05:00|2268|2262|2267.3|2261.3|2271|2265|2267|2261|79
1679472600000|2023-03-22 08:10:00|2267.5|2261.5|2267.8|2261.8|2272.3|2266.3|2267.5|2261.5|69
1679472900000|2023-03-22 08:15:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2266|2260|51
1679473200000|2023-03-22 08:20:00|2266|2260|2267.3|2261.3|2268.3|2262.3|2263.8|2257.8|62
1679473500000|2023-03-22 08:25:00|2267|2261|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|58
1679473800000|2023-03-22 08:30:00|2267|2261|2271.8|2265.8|2271.8|2265.8|2265.8|2259.8|53
1679474100000|2023-03-22 08:35:00|2272|2266|2273.8|2267.8|2274.8|2268.8|2271.8|2265.8|69
1679474400000|2023-03-22 08:40:00|2274|2268|2272|2266|2274|2268|2270.3|2264.3|54
1679474700000|2023-03-22 08:45:00|2272.3|2266.3|2270.8|2264.8|2272.3|2266.3|2269.3|2263.3|30
1679475000000|2023-03-22 08:50:00|2270.5|2264.5|2269.5|2263.5|2270.5|2264.5|2269|2263|30
1679475300000|2023-03-22 08:55:00|2269.3|2263.3|2272.3|2266.3|2272.3|2266.3|2268.8|2262.8|28
1679475600000|2023-03-22 09:00:00|2272.5|2266.5|2275.5|2269.5|2276|2270|2272.3|2266.3|63
1679475900000|2023-03-22 09:05:00|2275.3|2269.3|2271.3|2265.3|2275.3|2269.3|2270.8|2264.8|34
1679476200000|2023-03-22 09:10:00|2271|2265|2272.5|2266.5|2273.5|2267.5|2271|2265|47
1679476500000|2023-03-22 09:15:00|2272.8|2266.8|2274|2268|2274|2268|2271.5|2265.5|43
1679476800000|2023-03-22 09:20:00|2274.3|2268.3|2275.3|2269.3|2276|2270|2273.3|2267.3|40
1679477100000|2023-03-22 09:25:00|2275.5|2269.5|2275.3|2269.3|2278|2272|2275|2269|53
1679477400000|2023-03-22 09:30:00|2275|2269|2276.3|2270.3|2277|2271|2274.3|2268.3|52
1679477700000|2023-03-22 09:35:00|2276.5|2270.5|2280.8|2274.8|2280.8|2274.8|2276.3|2270.3|50
1679478000000|2023-03-22 09:40:00|2281|2275|2279|2273|2281.3|2275.3|2278|2272|51
1679478300000|2023-03-22 09:45:00|2279.5|2273.5|2281.5|2275.5|2284|2278|2278.8|2272.8|57
1679478600000|2023-03-22 09:50:00|2281.8|2275.8|2279.8|2273.8|2283|2277|2278.8|2272.8|54
1679478900000|2023-03-22 09:55:00|2280|2274|2277.8|2271.8|2281.3|2275.3|2277.8|2271.8|41
1679479200000|2023-03-22 10:00:00|2278|2272|2279.8|2273.8|2282.3|2276.3|2278|2272|50
1679479500000|2023-03-22 10:05:00|2279.5|2273.5|2278|2272|2280.5|2274.5|2276.8|2270.8|45
1679479800000|2023-03-22 10:10:00|2278.3|2272.3|2280.5|2274.5|2280.8|2274.8|2276.5|2270.5|52
1679480100000|2023-03-22 10:15:00|2280.8|2274.8|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|35
1679480400000|2023-03-22 10:20:00|2279|2273|2279.5|2273.5|2281|2275|2278.3|2272.3|56
1679480700000|2023-03-22 10:25:00|2279.8|2273.8|2280.3|2274.3|2281|2275|2279.5|2273.5|36
1679481000000|2023-03-22 10:30:00|2280.5|2274.5|2284.5|2278.5|2284.5|2278.5|2280.5|2274.5|37
1679481300000|2023-03-22 10:35:00|2284.8|2278.8|2283.8|2277.8|2284.8|2278.8|2281|2275|62
1679481600000|2023-03-22 10:40:00|2283.5|2277.5|2284.5|2278.5|2284.8|2278.8|2283.5|2277.5|15
1679481900000|2023-03-22 10:45:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2283.3|2277.3|25
1679482200000|2023-03-22 10:50:00|2284.5|2278.5|2287.3|2281.3|2290.8|2284.8|2284.5|2278.5|87
1679482500000|2023-03-22 10:55:00|2287|2281|2288|2282|2289.3|2283.3|2286.3|2280.3|53
1679482800000|2023-03-22 11:00:00|2287.8|2281.8|2291|2285|2291|2285|2287|2281|59
1679483100000|2023-03-22 11:05:00|2291.3|2285.3|2290.5|2284.5|2292.3|2286.3|2289|2283|55
1679483400000|2023-03-22 11:10:00|2290.8|2284.8|2288.5|2282.5|2291.5|2285.5|2288.5|2282.5|39
1679483700000|2023-03-22 11:15:00|2288.3|2282.3|2292.8|2286.8|2292.8|2286.8|2288|2282|53
1679484000000|2023-03-22 11:20:00|2292.5|2286.5|2289.8|2283.8|2292.5|2286.5|2289.8|2283.8|40
1679484300000|2023-03-22 11:25:00|2290|2284|2290|2284|2291.3|2285.3|2289.5|2283.5|48
1679484600000|2023-03-22 11:30:00|2290.3|2284.3|2293|2287|2295.5|2289.5|2290.3|2284.3|45
1679484900000|2023-03-22 11:35:00|2293.3|2287.3|2292|2286|2295.5|2289.5|2291|2285|52
1679485200000|2023-03-22 11:40:00|2292.3|2286.3|2289.8|2283.8|2292.3|2286.3|2287.8|2281.8|45
1679485500000|2023-03-22 11:45:00|2290|2284|2291|2285|2291|2285|2289|2283|34
1679485800000|2023-03-22 11:50:00|2291.3|2285.3|2289.8|2283.8|2291.3|2285.3|2289.3|2283.3|25
1679486100000|2023-03-22 11:55:00|2290|2284|2292.3|2286.3|2293.8|2287.8|2290|2284|84
1679486400000|2023-03-22 12:00:00|2292.5|2286.5|2293.3|2287.3|2296|2290|2292|2286|69
1679486700000|2023-03-22 12:05:00|2293|2287|2292.8|2286.8|2296.3|2290.3|2291.8|2285.8|75
1679487000000|2023-03-22 12:10:00|2293.3|2287.3|2294.5|2288.5|2296|2290|2292.5|2286.5|66
1679487300000|2023-03-22 12:15:00|2294.3|2288.3|2296.3|2290.3|2297.3|2291.3|2293.8|2287.8|52
1679487600000|2023-03-22 12:20:00|2296|2290|2294.3|2288.3|2296|2290|2292.5|2286.5|67
1679487900000|2023-03-22 12:25:00|2294.5|2288.5|2292.8|2286.8|2296.3|2290.3|2291.5|2285.5|61
1679488200000|2023-03-22 12:30:00|2293|2287|2289.8|2283.8|2295.3|2289.3|2289.8|2283.8|72
1679488500000|2023-03-22 12:35:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2289|2283|25
1679488800000|2023-03-22 12:40:00|2290.5|2284.5|2288.5|2282.5|2290.8|2284.8|2288|2282|39
1679489100000|2023-03-22 12:45:00|2288|2282|2288|2282|2289|2283|2286.5|2280.5|70
1679489400000|2023-03-22 12:50:00|2288.3|2282.3|2287.3|2281.3|2288.5|2282.5|2286.5|2280.5|33
1679489700000|2023-03-22 12:55:00|2287|2281|2285.5|2279.5|2287.5|2281.5|2285.5|2279.5|63
1679490000000|2023-03-22 13:00:00|2285.8|2279.8|2287|2281|2287.3|2281.3|2283.8|2277.8|108
1679490300000|2023-03-22 13:05:00|2287.3|2281.3|2286.5|2280.5|2290.5|2284.5|2286.5|2280.5|108
1679490600000|2023-03-22 13:10:00|2286|2280|2288|2282|2289.3|2283.3|2285|2279|122
1679490900000|2023-03-22 13:15:00|2288.3|2282.3|2291.3|2285.3|2291.3|2285.3|2287.8|2281.8|87
1679491200000|2023-03-22 13:20:00|2291.8|2285.8|2289.8|2283.8|2292.3|2286.3|2289.8|2283.8|44
1679491500000|2023-03-22 13:25:00|2290.3|2284.3|2287.5|2281.5|2290.3|2284.3|2286.8|2280.8|58
1679491800000|2023-03-22 13:30:00|2287.3|2281.3|2287.5|2281.5|2288.5|2282.5|2286|2280|67
1679492100000|2023-03-22 13:35:00|2287.3|2281.3|2286|2280|2289.8|2283.8|2285.8|2279.8|68
1679492400000|2023-03-22 13:40:00|2286.3|2280.3|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|52
1679492700000|2023-03-22 13:45:00|2285.5|2279.5|2285.8|2279.8|2287|2281|2284.8|2278.8|59
1679493000000|2023-03-22 13:50:00|2286|2280|2286.3|2280.3|2286.8|2280.8|2285.8|2279.8|38
1679493300000|2023-03-22 13:55:00|2286|2280|2282.8|2276.8|2286|2280|2281.3|2275.3|85
1679493600000|2023-03-22 14:00:00|2283|2277|2285|2279|2285|2279|2282.8|2276.8|54
1679493900000|2023-03-22 14:05:00|2286|2280|2285.8|2279.8|2286.3|2280.3|2283.5|2277.5|57
1679494200000|2023-03-22 14:10:00|2286|2280|2285.8|2279.8|2287|2281|2284.8|2278.8|67
1679494500000|2023-03-22 14:15:00|2286|2280|2284.5|2278.5|2287|2281|2284.5|2278.5|52
1679494800000|2023-03-22 14:20:00|2284.3|2278.3|2286.5|2280.5|2286.5|2280.5|2283|2277|60
1679495100000|2023-03-22 14:25:00|2286.8|2280.8|2287.8|2281.8|2288.3|2282.3|2285.5|2279.5|49
1679495400000|2023-03-22 14:30:00|2287.5|2281.5|2285.5|2279.5|2289.8|2283.8|2284.3|2278.3|79
1679495700000|2023-03-22 14:35:00|2285.3|2279.3|2285.8|2279.8|2287|2281|2283|2277|52
1679496000000|2023-03-22 14:40:00|2286|2280|2285|2279|2287.8|2281.8|2284.8|2278.8|51
1679496300000|2023-03-22 14:45:00|2285.3|2279.3|2285|2279|2286|2280|2283.5|2277.5|65
1679496600000|2023-03-22 14:50:00|2284.8|2278.8|2287|2281|2287.8|2281.8|2284.3|2278.3|55
1679496900000|2023-03-22 14:55:00|2286.8|2280.8|2288.3|2282.3|2289.8|2283.8|2284.8|2278.8|68
1679497200000|2023-03-22 15:00:00|2288|2282|2287.3|2281.3|2288.5|2282.5|2286.5|2280.5|48
1679497500000|2023-03-22 15:05:00|2287|2281|2287|2281|2289.5|2283.5|2286.5|2280.5|49
1679497800000|2023-03-22 15:10:00|2287.5|2281.5|2287.8|2281.8|2288.8|2282.8|2286.8|2280.8|43
1679498100000|2023-03-22 15:15:00|2287.5|2281.5|2288|2282|2289.8|2283.8|2287.3|2281.3|48
1679498400000|2023-03-22 15:20:00|2287.8|2281.8|2291.5|2285.5|2291.5|2285.5|2287.8|2281.8|37
1679498700000|2023-03-22 15:25:00|2291.8|2285.8|2290.3|2284.3|2291.8|2285.8|2290.3|2284.3|34
1679499000000|2023-03-22 15:30:00|2290.5|2284.5|2290.5|2284.5|2291.8|2285.8|2290.3|2284.3|43
1679499300000|2023-03-22 15:35:00|2290.3|2284.3|2293.5|2287.5|2294.5|2288.5|2289|2283|64
1679499600000|2023-03-22 15:40:00|2294.3|2288.3|2293.3|2287.3|2295.3|2289.3|2291.5|2285.5|65
1679499900000|2023-03-22 15:45:00|2293.5|2287.5|2293|2287|2294.5|2288.5|2292.8|2286.8|49
1679500200000|2023-03-22 15:50:00|2292.8|2286.8|2291.5|2285.5|2293.3|2287.3|2291|2285|60
1679500500000|2023-03-22 15:55:00|2291.3|2285.3|2293.5|2287.5|2294|2288|2291.3|2285.3|47
1679500800000|2023-03-22 16:00:00|2293.3|2287.3|2294.5|2288.5|2295.5|2289.5|2292.5|2286.5|46
1679501100000|2023-03-22 16:05:00|2294.3|2288.3|2295.5|2289.5|2296|2290|2293.5|2287.5|107
1679501400000|2023-03-22 16:10:00|2295.8|2289.8|2294.8|2288.8|2296|2290|2293.5|2287.5|85
1679501700000|2023-03-22 16:15:00|2294.5|2288.5|2294.5|2288.5|2295.8|2289.8|2294.3|2288.3|67
1679502000000|2023-03-22 16:20:00|2294.3|2288.3|2294.8|2288.8|2295.3|2289.3|2294.3|2288.3|49
1679502300000|2023-03-22 16:25:00|2295|2289|2290.3|2284.3|2295|2289|2289.8|2283.8|70
1679502600000|2023-03-22 16:30:00|2290|2284|2289.5|2283.5|2291.3|2285.3|2287.5|2281.5|100
1679502900000|2023-03-22 16:35:00|2289.8|2283.8|2290.3|2284.3|2291|2285|2289.8|2283.8|32
1679503200000|2023-03-22 16:40:00|2290|2284|2288.5|2282.5|2291|2285|2288.3|2282.3|54
1679503500000|2023-03-22 16:45:00|2288.8|2282.8|2290|2284|2290.8|2284.8|2288.5|2282.5|56
1679503800000|2023-03-22 16:50:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|21
1679504100000|2023-03-22 16:55:00|2290|2284|2290.8|2284.8|2291|2285|2289.3|2283.3|61
1679504400000|2023-03-22 17:00:00|2290.6|2284.6|2290.8|2284.8|2291.9|2285.9|2290.4|2284.4|99
1679504700000|2023-03-22 17:05:00|2290.5|2284.5|2287.8|2281.8|2290.8|2284.8|2287.5|2281.5|35
1679505000000|2023-03-22 17:10:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|36
1679505300000|2023-03-22 17:15:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2288|2282|11
1679505600000|2023-03-22 17:20:00|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|16
1679505900000|2023-03-22 17:25:00|2288.5|2282.5|2289.8|2283.8|2290.5|2284.5|2288.5|2282.5|19
1679506200000|2023-03-22 17:30:00|2289.5|2283.5|2288.8|2282.8|2289.8|2283.8|2287.8|2281.8|27
1679506500000|2023-03-22 17:35:00|2289|2283|2289|2283|2289|2283|2288.5|2282.5|45
1679506800000|2023-03-22 17:40:00|2288.8|2282.8|2286.8|2280.8|2289.3|2283.3|2285|2279|44
1679507100000|2023-03-22 17:45:00|2286.5|2280.5|2286.5|2280.5|2287|2281|2286|2280|9
1679507400000|2023-03-22 17:50:00|2286.8|2280.8|2284.1|2278.1|2287|2281|2283.4|2277.4|43
1679507700000|2023-03-22 17:55:00|2284.3|2278.3|2287.3|2279.8|2287.5|2280|2283.9|2277.9|19
1679508000000|2023-03-22 18:00:00|2287.5|2280|2295.4|2289.4|2295.4|2289.4|2287.5|2280|62
1679508300000|2023-03-22 18:05:00|2296|2290|2291|2285|2297.5|2291.5|2289.6|2283.6|118
1679508600000|2023-03-22 18:10:00|2291.3|2285.3|2287.9|2281.9|2291.5|2285.5|2286.9|2280.9|162
1679508900000|2023-03-22 18:15:00|2288.1|2282.1|2290|2284|2291.5|2285.5|2288.1|2282.1|147
1679509200000|2023-03-22 18:20:00|2289.8|2283.8|2289|2283|2290.3|2284.3|2287.5|2281.5|50
1679509500000|2023-03-22 18:25:00|2288.8|2282.8|2290|2284|2291|2285|2288.8|2282.8|92
1679509800000|2023-03-22 18:30:00|2289|2283|2287.5|2281.5|2290.5|2284.5|2287.3|2281.3|98
1679510100000|2023-03-22 18:35:00|2287.3|2281.3|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|95
1679510400000|2023-03-22 18:40:00|2286|2280|2291.1|2285.1|2291.9|2285.9|2286|2280|180
1679510700000|2023-03-22 18:45:00|2290.9|2284.9|2294.8|2288.8|2294.8|2288.8|2290.5|2284.5|102
1679511000000|2023-03-22 18:50:00|2295.8|2289.8|2296|2290|2297.5|2291.5|2294.8|2288.8|43
1679511300000|2023-03-22 18:55:00|2300.5|2285.5|2296.3|2281.3|2300.5|2285.5|2295.8|2280.8|12
1679533200000|2023-03-23 01:00:00|2291|2285|2294.4|2288.4|2294.4|2288.4|2291|2285|75
1679533500000|2023-03-23 01:05:00|2294.9|2288.9|2301.6|2295.6|2301.6|2295.6|2294.9|2288.9|103
1679533800000|2023-03-23 01:10:00|2301.9|2295.9|2298.5|2292.5|2301.9|2295.9|2297.3|2291.3|89
1679534100000|2023-03-23 01:15:00|2298.3|2292.3|2301|2295|2301.3|2295.3|2298|2292|118
1679534400000|2023-03-23 01:20:00|2300.8|2294.8|2304|2298|2304.9|2298.9|2300.5|2294.5|61
1679534700000|2023-03-23 01:25:00|2304.3|2298.3|2301.5|2295.5|2304.8|2298.8|2301.3|2295.3|54
1679535000000|2023-03-23 01:30:00|2301.3|2295.3|2301.3|2295.3|2303.3|2297.3|2301|2295|65
1679535300000|2023-03-23 01:35:00|2301.5|2295.5|2299.3|2293.3|2302.3|2296.3|2298.8|2292.8|66
1679535600000|2023-03-23 01:40:00|2299|2293|2297|2291|2299.8|2293.8|2296.3|2290.3|32
1679535900000|2023-03-23 01:45:00|2296.8|2290.8|2297.3|2291.3|2298.5|2292.5|2296.3|2290.3|41
1679536200000|2023-03-23 01:50:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297|2291|29
1679536500000|2023-03-23 01:55:00|2298.3|2292.3|2299.8|2293.8|2300.3|2294.3|2297.3|2291.3|25
1679536800000|2023-03-23 02:00:00|2300|2294|2296.5|2290.5|2301|2295|2296.5|2290.5|46
1679537100000|2023-03-23 02:05:00|2296.3|2290.3|2295.8|2289.8|2297.8|2291.8|2294.8|2288.8|59
1679537400000|2023-03-23 02:10:00|2295.5|2289.5|2295|2289|2296.3|2290.3|2293.5|2287.5|77
1679537700000|2023-03-23 02:15:00|2295.3|2289.3|2297.8|2291.8|2297.8|2291.8|2295.3|2289.3|15
1679538000000|2023-03-23 02:20:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2297.5|2291.5|37
1679538300000|2023-03-23 02:25:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2297.5|2291.5|37
1679538600000|2023-03-23 02:30:00|2298.5|2292.5|2299.5|2293.5|2300|2294|2295.8|2289.8|78
1679538900000|2023-03-23 02:35:00|2299|2293|2299.5|2293.5|2300.3|2294.3|2298.3|2292.3|71
1679539200000|2023-03-23 02:40:00|2299.8|2293.8|2299.8|2293.8|2301.3|2295.3|2299.3|2293.3|72
1679539500000|2023-03-23 02:45:00|2300|2294|2300.5|2294.5|2302.3|2296.3|2299.8|2293.8|55
1679539800000|2023-03-23 02:50:00|2301|2295|2300.5|2294.5|2302.3|2296.3|2300.3|2294.3|55
1679540100000|2023-03-23 02:55:00|2300.8|2294.8|2300.3|2294.3|2301.8|2295.8|2299.5|2293.5|27
1679540400000|2023-03-23 03:00:00|2300|2294|2298.8|2292.8|2300.3|2294.3|2298.8|2292.8|44
1679540700000|2023-03-23 03:05:00|2298.5|2292.5|2299.5|2293.5|2300.8|2294.8|2297.8|2291.8|38
1679541000000|2023-03-23 03:10:00|2299.8|2293.8|2299.8|2293.8|2300.3|2294.3|2299.5|2293.5|22
1679541300000|2023-03-23 03:15:00|2300|2294|2300|2294|2300.3|2294.3|2299.5|2293.5|34
1679541600000|2023-03-23 03:20:00|2300.3|2294.3|2300.5|2294.5|2301.8|2295.8|2300|2294|42
1679541900000|2023-03-23 03:25:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2299.5|2293.5|14
1679542200000|2023-03-23 03:30:00|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.3|2293.3|34
1679542500000|2023-03-23 03:35:00|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|33
1679542800000|2023-03-23 03:40:00|2299.5|2293.5|2298|2292|2299.5|2293.5|2297.8|2291.8|14
1679543100000|2023-03-23 03:45:00|2297.8|2291.8|2297.3|2291.3|2298|2292|2295|2289|21
1679543400000|2023-03-23 03:50:00|2297.5|2291.5|2299.3|2293.3|2299.3|2293.3|2297.3|2291.3|16
1679543700000|2023-03-23 03:55:00|2299.5|2293.5|2299|2293|2299.8|2293.8|2298.8|2292.8|13
1679544000000|2023-03-23 04:00:00|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.5|2292.5|5
1679544300000|2023-03-23 04:05:00|2299.3|2293.3|2297.5|2291.5|2299.3|2293.3|2297.5|2291.5|12
1679544600000|2023-03-23 04:10:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297|2291|9
1679544900000|2023-03-23 04:15:00|2297.5|2291.5|2298.5|2292.5|2299|2293|2297.3|2291.3|12
1679545200000|2023-03-23 04:20:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298|2292|8
1679545500000|2023-03-23 04:25:00|2298.3|2292.3|2297.8|2291.8|2298.5|2292.5|2297.8|2291.8|13
1679545800000|2023-03-23 04:30:00|2297.5|2291.5|2298.3|2292.3|2299|2293|2297.3|2291.3|17
1679546100000|2023-03-23 04:35:00|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2297.5|2291.5|14
1679546400000|2023-03-23 04:40:00|2298|2292|2298.3|2292.3|2299|2293|2298|2292|11
1679546700000|2023-03-23 04:45:00|2298|2292|2297.5|2291.5|2298|2292|2297.3|2291.3|13
1679547000000|2023-03-23 04:50:00|2297.3|2291.3|2299.3|2293.3|2300.3|2294.3|2297.3|2291.3|29
1679547300000|2023-03-23 04:55:00|2299.5|2293.5|2301.3|2295.3|2301.5|2295.5|2299.3|2293.3|64
1679547600000|2023-03-23 05:00:00|2301.5|2295.5|2300|2294|2302.3|2296.3|2299.8|2293.8|42
1679547900000|2023-03-23 05:05:00|2299.8|2293.8|2299|2293|2300|2294|2299|2293|50
1679548200000|2023-03-23 05:10:00|2299.3|2293.3|2300.8|2294.8|2301.8|2295.8|2299|2293|30
1679548500000|2023-03-23 05:15:00|2300.5|2294.5|2301|2295|2301.5|2295.5|2300.3|2294.3|28
1679548800000|2023-03-23 05:20:00|2301.3|2295.3|2301.8|2295.8|2302|2296|2300.5|2294.5|20
1679549100000|2023-03-23 05:25:00|2301.5|2295.5|2305.8|2299.8|2306|2300|2300.5|2294.5|39
1679549400000|2023-03-23 05:30:00|2305.5|2299.5|2304|2298|2306.3|2300.3|2302.8|2296.8|84
1679549700000|2023-03-23 05:35:00|2304.3|2298.3|2305.3|2299.3|2306.3|2300.3|2304.3|2298.3|108
1679550000000|2023-03-23 05:40:00|2305|2299|2303.5|2297.5|2306|2300|2303|2297|44
1679550300000|2023-03-23 05:45:00|2303.3|2297.3|2300.8|2294.8|2303.5|2297.5|2300.5|2294.5|44
1679550600000|2023-03-23 05:50:00|2301|2295|2304.3|2298.3|2305.3|2299.3|2300.5|2294.5|52
1679550900000|2023-03-23 05:55:00|2304|2298|2304.3|2298.3|2304.8|2298.8|2303|2297|48
1679551200000|2023-03-23 06:00:00|2304.5|2298.5|2304.5|2298.5|2306|2300|2304.5|2298.5|39
1679551500000|2023-03-23 06:05:00|2304.8|2298.8|2303.3|2297.3|2306.8|2300.8|2303.3|2297.3|38
1679551800000|2023-03-23 06:10:00|2303|2297|2304.3|2298.3|2304.5|2298.5|2302.8|2296.8|26
1679552100000|2023-03-23 06:15:00|2304.5|2298.5|2304.3|2298.3|2305.8|2299.8|2303.5|2297.5|31
1679552400000|2023-03-23 06:20:00|2304|2298|2303.8|2297.8|2304.8|2298.8|2303.8|2297.8|32
1679552700000|2023-03-23 06:25:00|2304|2298|2306|2300|2306.8|2300.8|2304|2298|38
1679553000000|2023-03-23 06:30:00|2305.8|2299.8|2305.3|2299.3|2306.3|2300.3|2304.5|2298.5|15
1679553300000|2023-03-23 06:35:00|2305|2299|2305.3|2299.3|2306|2300|2305|2299|17
1679553600000|2023-03-23 06:40:00|2305.5|2299.5|2305.3|2299.3|2306.3|2300.3|2305|2299|27
1679553900000|2023-03-23 06:45:00|2305|2299|2305.5|2299.5|2306.5|2300.5|2305|2299|40
1679554200000|2023-03-23 06:50:00|2305.3|2299.3|2304.3|2298.3|2306.3|2300.3|2302.8|2296.8|54
1679554500000|2023-03-23 06:55:00|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2302.5|2296.5|60
1679554800000|2023-03-23 07:00:00|2303.8|2297.8|2305.3|2299.3|2305.3|2299.3|2303|2297|44
1679555100000|2023-03-23 07:05:00|2305|2299|2305.3|2299.3|2305.3|2299.3|2303.3|2297.3|15
1679555400000|2023-03-23 07:10:00|2305|2299|2305|2299|2305.3|2299.3|2304.3|2298.3|19
1679555700000|2023-03-23 07:15:00|2305.3|2299.3|2305.5|2299.5|2305.8|2299.8|2304.8|2298.8|18
1679556000000|2023-03-23 07:20:00|2305.8|2299.8|2305.3|2299.3|2305.8|2299.8|2304.5|2298.5|25
1679556300000|2023-03-23 07:25:00|2304.3|2298.3|2304.5|2298.5|2304.8|2298.8|2302.8|2296.8|37
1679556600000|2023-03-23 07:30:00|2304.3|2298.3|2304.8|2298.8|2306.3|2300.3|2304.3|2298.3|75
1679556900000|2023-03-23 07:35:00|2304.5|2298.5|2305.5|2299.5|2305.5|2299.5|2304.3|2298.3|24
1679557200000|2023-03-23 07:40:00|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304|2298|24
1679557500000|2023-03-23 07:45:00|2305|2299|2301.5|2295.5|2305|2299|2301.3|2295.3|41
1679557800000|2023-03-23 07:50:00|2301.3|2295.3|2302.5|2296.5|2303|2297|2300.8|2294.8|39
1679558100000|2023-03-23 07:55:00|2302.3|2296.3|2298.3|2292.3|2302.8|2296.8|2298.3|2292.3|48
1679558400000|2023-03-23 08:00:00|2298.5|2292.5|2302.5|2296.5|2303|2297|2298.5|2292.5|99
1679558700000|2023-03-23 08:05:00|2302.3|2296.3|2304|2298|2307.3|2301.3|2301.8|2295.8|63
1679559000000|2023-03-23 08:10:00|2304.3|2298.3|2302.8|2296.8|2305|2299|2302.3|2296.3|51
1679559300000|2023-03-23 08:15:00|2302.5|2296.5|2307.5|2301.5|2309|2303|2302.5|2296.5|70
1679559600000|2023-03-23 08:20:00|2307.8|2301.8|2306.8|2300.8|2310.3|2304.3|2306.8|2300.8|66
1679559900000|2023-03-23 08:25:00|2306.5|2300.5|2308.8|2302.8|2310.1|2304.1|2305.8|2299.8|83
1679560200000|2023-03-23 08:30:00|2308.5|2302.5|2311.5|2305.5|2311.5|2305.5|2307|2301|59
1679560500000|2023-03-23 08:35:00|2311.8|2305.8|2310.3|2304.3|2313.1|2307.1|2310|2304|66
1679560800000|2023-03-23 08:40:00|2310.5|2304.5|2311.3|2305.3|2311.8|2305.8|2310.3|2304.3|40
1679561100000|2023-03-23 08:45:00|2311|2305|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|29
1679561400000|2023-03-23 08:50:00|2310.8|2304.8|2313|2307|2314.3|2308.3|2310.8|2304.8|41
1679561700000|2023-03-23 08:55:00|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2311|2305|42
1679562000000|2023-03-23 09:00:00|2313.8|2307.8|2309.5|2303.5|2314|2308|2308.8|2302.8|55
1679562300000|2023-03-23 09:05:00|2309.3|2303.3|2309.3|2303.3|2309.8|2303.8|2306.8|2300.8|53
1679562600000|2023-03-23 09:10:00|2309|2303|2305.5|2299.5|2309.8|2303.8|2304.5|2298.5|59
1679562900000|2023-03-23 09:15:00|2305.3|2299.3|2302.3|2296.3|2306.3|2300.3|2300|2294|73
1679563200000|2023-03-23 09:20:00|2302|2296|2297.8|2291.8|2302|2296|2297.3|2291.3|74
1679563500000|2023-03-23 09:25:00|2297.5|2291.5|2301.5|2295.5|2303.3|2297.3|2297.3|2291.3|40
1679563800000|2023-03-23 09:30:00|2301.3|2295.3|2301.8|2295.8|2302.8|2296.8|2296.3|2290.3|80
1679564100000|2023-03-23 09:35:00|2302|2296|2302|2296|2306.8|2300.8|2300.8|2294.8|54
1679564400000|2023-03-23 09:40:00|2302.3|2296.3|2306.8|2300.8|2307.8|2301.8|2301.8|2295.8|71
1679564700000|2023-03-23 09:45:00|2307|2301|2313.3|2307.3|2314.5|2308.5|2307|2301|84
1679565000000|2023-03-23 09:50:00|2313.5|2307.5|2313.8|2307.8|2316|2310|2313|2307|72
1679565300000|2023-03-23 09:55:00|2314|2308|2315.3|2309.3|2316|2310|2314|2308|62
1679565600000|2023-03-23 10:00:00|2315.5|2309.5|2315.5|2309.5|2316|2310|2315.3|2309.3|37
1679565900000|2023-03-23 10:05:00|2315.8|2309.8|2316.3|2310.3|2317|2311|2315.5|2309.5|26
1679566200000|2023-03-23 10:10:00|2316.5|2310.5|2313.5|2307.5|2316.5|2310.5|2312.8|2306.8|78
1679566500000|2023-03-23 10:15:00|2313.3|2307.3|2310.5|2304.5|2313.3|2307.3|2308.8|2302.8|93
1679566800000|2023-03-23 10:20:00|2310.3|2304.3|2309.3|2303.3|2311.8|2305.8|2308.8|2302.8|50
1679567100000|2023-03-23 10:25:00|2309.5|2303.5|2308.5|2302.5|2310.3|2304.3|2305.3|2299.3|54
1679567400000|2023-03-23 10:30:00|2308.3|2302.3|2309.5|2303.5|2309.8|2303.8|2304.3|2298.3|66
1679567700000|2023-03-23 10:35:00|2309.8|2303.8|2308.8|2302.8|2309.8|2303.8|2308|2302|43
1679568000000|2023-03-23 10:40:00|2309.3|2303.3|2310.3|2304.3|2311|2305|2308.8|2302.8|40
1679568300000|2023-03-23 10:45:00|2310|2304|2310.3|2304.3|2310.3|2304.3|2308.8|2302.8|31
1679568600000|2023-03-23 10:50:00|2310.5|2304.5|2312|2306|2312.5|2306.5|2310.3|2304.3|19
1679568900000|2023-03-23 10:55:00|2312.3|2306.3|2309.5|2303.5|2312.5|2306.5|2309|2303|68
1679569200000|2023-03-23 11:00:00|2309.3|2303.3|2306.5|2300.5|2309.3|2303.3|2306|2300|38
1679569500000|2023-03-23 11:05:00|2306.3|2300.3|2307|2301|2308.3|2302.3|2306|2300|34
1679569800000|2023-03-23 11:10:00|2306.8|2300.8|2309|2303|2310|2304|2306.8|2300.8|38
1679570100000|2023-03-23 11:15:00|2308.8|2302.8|2308.3|2302.3|2310.5|2304.5|2307.8|2301.8|33
1679570400000|2023-03-23 11:20:00|2308|2302|2307.3|2301.3|2308.8|2302.8|2306|2300|45
1679570700000|2023-03-23 11:25:00|2306.8|2300.8|2308.8|2302.8|2310.5|2304.5|2306.8|2300.8|39
1679571000000|2023-03-23 11:30:00|2309|2303|2308.3|2302.3|2310|2304|2308.3|2302.3|28
1679571300000|2023-03-23 11:35:00|2308.5|2302.5|2308.5|2302.5|2310.3|2304.3|2307|2301|54
1679571600000|2023-03-23 11:40:00|2308.3|2302.3|2310|2304|2310.3|2304.3|2306.8|2300.8|44
1679571900000|2023-03-23 11:45:00|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2309.8|2303.8|20
1679572200000|2023-03-23 11:50:00|2311|2305|2311.8|2305.8|2314.5|2308.5|2310.8|2304.8|51
1679572500000|2023-03-23 11:55:00|2311.5|2305.5|2312.8|2306.8|2313.8|2307.8|2310.8|2304.8|49
1679572800000|2023-03-23 12:00:00|2313.3|2307.3|2313.5|2307.5|2315.3|2309.3|2313|2307|80
1679573100000|2023-03-23 12:05:00|2313.8|2307.8|2312.5|2306.5|2314.3|2308.3|2312|2306|38
1679573400000|2023-03-23 12:10:00|2312.8|2306.8|2313.5|2307.5|2314.8|2308.8|2312.5|2306.5|61
1679573700000|2023-03-23 12:15:00|2313.3|2307.3|2315.8|2309.8|2315.8|2309.8|2312.8|2306.8|39
1679574000000|2023-03-23 12:20:00|2316|2310|2314.3|2308.3|2316.8|2310.8|2313.8|2307.8|45
1679574300000|2023-03-23 12:25:00|2314.5|2308.5|2310.8|2304.8|2314.5|2308.5|2310.8|2304.8|63
1679574600000|2023-03-23 12:30:00|2310.5|2304.5|2311.5|2305.5|2313.5|2307.5|2310.5|2304.5|87
1679574900000|2023-03-23 12:35:00|2312|2306|2310.8|2304.8|2315|2309|2310|2304|70
1679575200000|2023-03-23 12:40:00|2310.5|2304.5|2310.5|2304.5|2310.8|2304.8|2308.5|2302.5|83
1679575500000|2023-03-23 12:45:00|2310.8|2304.8|2311.3|2305.3|2313.3|2307.3|2310.5|2304.5|57
1679575800000|2023-03-23 12:50:00|2311.5|2305.5|2311.5|2305.5|2312.3|2306.3|2309.8|2303.8|46
1679576100000|2023-03-23 12:55:00|2311.3|2305.3|2315|2309|2315|2309|2310|2304|82
1679576400000|2023-03-23 13:00:00|2315.3|2309.3|2312|2306|2315.3|2309.3|2310.5|2304.5|134
1679576700000|2023-03-23 13:05:00|2311.8|2305.8|2313.3|2307.3|2313.3|2307.3|2310.8|2304.8|107
1679577000000|2023-03-23 13:10:00|2313|2307|2314.3|2308.3|2314.8|2308.8|2312|2306|42
1679577300000|2023-03-23 13:15:00|2314|2308|2316.3|2310.3|2316.5|2310.5|2313.8|2307.8|55
1679577600000|2023-03-23 13:20:00|2315.8|2309.8|2318.5|2312.5|2319.5|2313.5|2313.8|2307.8|91
1679577900000|2023-03-23 13:25:00|2318.3|2312.3|2320.5|2314.5|2322.3|2316.3|2317|2311|139
1679578200000|2023-03-23 13:30:00|2320.3|2314.3|2321|2315|2322.5|2316.5|2319.5|2313.5|172
1679578500000|2023-03-23 13:35:00|2321.3|2315.3|2325.8|2319.8|2326.1|2320.1|2318.5|2312.5|134
1679578800000|2023-03-23 13:40:00|2325.5|2319.5|2324.8|2318.8|2326.8|2320.8|2323.8|2317.8|59
1679579100000|2023-03-23 13:45:00|2325.3|2319.3|2327.3|2321.3|2328.5|2322.5|2324|2318|119
1679579400000|2023-03-23 13:50:00|2327.5|2321.5|2327|2321|2329.8|2323.8|2325.3|2319.3|123
1679579700000|2023-03-23 13:55:00|2327.3|2321.3|2329|2323|2329.8|2323.8|2326.3|2320.3|98
1679580000000|2023-03-23 14:00:00|2328.8|2322.8|2329|2323|2330.3|2324.3|2326.8|2320.8|111
1679580300000|2023-03-23 14:05:00|2329.3|2323.3|2331.8|2325.8|2332.5|2326.5|2327.5|2321.5|70
1679580600000|2023-03-23 14:10:00|2332|2326|2333.8|2327.8|2334.5|2328.5|2331|2325|82
1679580900000|2023-03-23 14:15:00|2333.5|2327.5|2330.3|2324.3|2333.8|2327.8|2329.5|2323.5|74
1679581200000|2023-03-23 14:20:00|2330|2324|2330|2324|2331.5|2325.5|2329.5|2323.5|72
1679581500000|2023-03-23 14:25:00|2329.8|2323.8|2331.3|2325.3|2332.3|2326.3|2329.3|2323.3|60
1679581800000|2023-03-23 14:30:00|2331.5|2325.5|2331.8|2325.8|2332.8|2326.8|2330.3|2324.3|73
1679582100000|2023-03-23 14:35:00|2332|2326|2331|2325|2332.8|2326.8|2330|2324|50
1679582400000|2023-03-23 14:40:00|2331.3|2325.3|2333.5|2327.5|2336|2330|2331.3|2325.3|58
1679582700000|2023-03-23 14:45:00|2333.3|2327.3|2336.8|2330.8|2337|2331|2333.3|2327.3|65
1679583000000|2023-03-23 14:50:00|2337|2331|2344.9|2338.9|2348.8|2342.8|2337|2331|144
1679583300000|2023-03-23 14:55:00|2345.6|2339.6|2344|2338|2347.8|2341.8|2343.8|2337.8|150
1679583600000|2023-03-23 15:00:00|2344.5|2338.5|2342.5|2336.5|2347.3|2341.3|2339.8|2333.8|87
1679583900000|2023-03-23 15:05:00|2342.3|2336.3|2341.5|2335.5|2343.3|2337.3|2341.3|2335.3|76
1679584200000|2023-03-23 15:10:00|2341.3|2335.3|2342|2336|2344|2338|2339.8|2333.8|71
1679584500000|2023-03-23 15:15:00|2342.3|2336.3|2342.8|2336.8|2344.8|2338.8|2342|2336|55
1679584800000|2023-03-23 15:20:00|2343.3|2337.3|2343.8|2337.8|2344.8|2338.8|2342|2336|45
1679585100000|2023-03-23 15:25:00|2344.3|2338.3|2343.3|2337.3|2346.3|2340.3|2341.5|2335.5|80
1679585400000|2023-03-23 15:30:00|2343|2337|2341.5|2335.5|2343.3|2337.3|2339.3|2333.3|81
1679585700000|2023-03-23 15:35:00|2341.8|2335.8|2338.8|2332.8|2342.5|2336.5|2338.8|2332.8|53
1679586000000|2023-03-23 15:40:00|2338.5|2332.5|2342|2336|2342.3|2336.3|2338.3|2332.3|41
1679586300000|2023-03-23 15:45:00|2342.3|2336.3|2342|2336|2342.8|2336.8|2341.3|2335.3|58
1679586600000|2023-03-23 15:50:00|2341.8|2335.8|2339.5|2333.5|2342|2336|2339.3|2333.3|68
1679586900000|2023-03-23 15:55:00|2339.3|2333.3|2334|2328|2340.5|2334.5|2333.3|2327.3|116
1679587200000|2023-03-23 16:00:00|2334.3|2328.3|2330.3|2324.3|2335.3|2329.3|2329.8|2323.8|69
1679587500000|2023-03-23 16:05:00|2330.5|2324.5|2332.8|2326.8|2334.3|2328.3|2329.8|2323.8|64
1679587800000|2023-03-23 16:10:00|2332.5|2326.5|2331|2325|2333.8|2327.8|2330.5|2324.5|51
1679588100000|2023-03-23 16:15:00|2331.3|2325.3|2332|2326|2335.3|2329.3|2330.8|2324.8|67
1679588400000|2023-03-23 16:20:00|2332.3|2326.3|2334.8|2328.8|2335.3|2329.3|2331.3|2325.3|54
1679588700000|2023-03-23 16:25:00|2334.5|2328.5|2332.3|2326.3|2334.5|2328.5|2329.8|2323.8|67
1679589000000|2023-03-23 16:30:00|2332|2326|2330.3|2324.3|2332|2326|2327.3|2321.3|143
1679589300000|2023-03-23 16:35:00|2330.5|2324.5|2334.3|2328.3|2334.3|2328.3|2330.5|2324.5|51
1679589600000|2023-03-23 16:40:00|2334|2328|2332.5|2326.5|2335.8|2329.8|2332.5|2326.5|104
1679589900000|2023-03-23 16:45:00|2332|2326|2331.5|2325.5|2332.3|2326.3|2329|2323|67
1679590200000|2023-03-23 16:50:00|2331.3|2325.3|2331.3|2325.3|2332.3|2326.3|2330.5|2324.5|31
1679590500000|2023-03-23 16:55:00|2331|2325|2339.1|2333.1|2340.3|2334.3|2331|2325|77
1679590800000|2023-03-23 17:00:00|2338.9|2332.9|2339.8|2333.8|2342.5|2336.5|2338.3|2332.3|48
1679591100000|2023-03-23 17:05:00|2340|2334|2338.8|2332.8|2341.5|2335.5|2338.3|2332.3|33
1679591400000|2023-03-23 17:10:00|2339|2333|2338.5|2332.5|2339|2333|2338|2332|39
1679591700000|2023-03-23 17:15:00|2338.8|2332.8|2338.3|2332.3|2339|2333|2337.8|2331.8|49
1679592000000|2023-03-23 17:20:00|2338.5|2332.5|2337|2331|2338.8|2332.8|2337|2331|27
1679592300000|2023-03-23 17:25:00|2337.3|2331.3|2334|2328|2337.3|2331.3|2333.8|2327.8|65
1679592600000|2023-03-23 17:30:00|2333.8|2327.8|2333.8|2327.8|2334.3|2328.3|2333.3|2327.3|43
1679592900000|2023-03-23 17:35:00|2333.5|2327.5|2334.5|2328.5|2334.8|2328.8|2333|2327|31
1679593200000|2023-03-23 17:40:00|2334.3|2328.3|2335|2329|2335.3|2329.3|2334.3|2328.3|25
1679593500000|2023-03-23 17:45:00|2335.3|2329.3|2333|2327|2335.3|2329.3|2332.8|2326.8|34
1679593800000|2023-03-23 17:50:00|2333.3|2327.3|2334.3|2328.3|2335|2329|2331.5|2325.5|50
1679594100000|2023-03-23 17:55:00|2334.5|2328.5|2333.8|2327.8|2335|2329|2333.8|2327.8|36
1679594400000|2023-03-23 18:00:00|2333.5|2327.5|2333.5|2327.5|2335.3|2329.3|2333|2327|37
1679594700000|2023-03-23 18:05:00|2333.8|2327.8|2333|2327|2334|2328|2333|2327|37
1679595000000|2023-03-23 18:10:00|2333.3|2327.3|2333.3|2327.3|2333.8|2327.8|2333|2327|21
1679595300000|2023-03-23 18:15:00|2333.5|2327.5|2333.8|2327.8|2334|2328|2333|2327|23
1679595600000|2023-03-23 18:20:00|2334|2328|2331.8|2325.8|2334|2328|2331.8|2325.8|56
1679595900000|2023-03-23 18:25:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2330.3|2324.3|74
1679596200000|2023-03-23 18:30:00|2330.8|2324.8|2331.8|2325.8|2333.3|2327.3|2330.6|2324.6|47
1679596500000|2023-03-23 18:35:00|2330.5|2324.5|2332|2326|2332.3|2326.3|2330|2324|36
1679596800000|2023-03-23 18:40:00|2331.8|2325.8|2332|2326|2332|2326|2330|2324|25
1679597100000|2023-03-23 18:45:00|2331.9|2325.9|2332.2|2326.2|2332.5|2326.5|2331.7|2325.7|69
1679597400000|2023-03-23 18:50:00|2332.4|2326.4|2331|2325|2332.5|2326.5|2330.6|2324.6|20
1679597700000|2023-03-23 18:55:00|2330.7|2324.7|2329.5|2323.5|2330.7|2324.7|2328.1|2322.1|14
1679619600000|2023-03-24 01:00:00|2329.1|2323.1|2333.1|2327.1|2333.6|2327.6|2329.1|2323.1|50
1679619900000|2023-03-24 01:05:00|2333.3|2327.3|2329|2323|2333.5|2327.5|2328.5|2322.5|91
1679620200000|2023-03-24 01:10:00|2328.8|2322.8|2328.5|2322.5|2329.8|2323.8|2326.3|2320.3|53
1679620500000|2023-03-24 01:15:00|2328.3|2322.3|2328|2322|2329.5|2323.5|2327.3|2321.3|53
1679620800000|2023-03-24 01:20:00|2328.3|2322.3|2325.8|2319.8|2328.8|2322.8|2324.8|2318.8|131
1679621100000|2023-03-24 01:25:00|2325.5|2319.5|2324.8|2318.8|2326|2320|2324.5|2318.5|34
1679621400000|2023-03-24 01:30:00|2325|2319|2326.8|2320.8|2326.8|2320.8|2324.5|2318.5|48
1679621700000|2023-03-24 01:35:00|2326.5|2320.5|2327.3|2321.3|2328.5|2322.5|2324.5|2318.5|61
1679622000000|2023-03-24 01:40:00|2327|2321|2330.8|2324.8|2331.4|2325.4|2325.8|2319.8|76
1679622300000|2023-03-24 01:45:00|2330.6|2324.6|2328.3|2322.3|2331.8|2325.8|2328.3|2322.3|78
1679622600000|2023-03-24 01:50:00|2328.5|2322.5|2331.8|2325.8|2332.3|2326.3|2328.5|2322.5|39
1679622900000|2023-03-24 01:55:00|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2330.8|2324.8|32
1679623200000|2023-03-24 02:00:00|2332.3|2326.3|2332.3|2326.3|2332.8|2326.8|2330.5|2324.5|56
1679623500000|2023-03-24 02:05:00|2332.5|2326.5|2332.8|2326.8|2333|2327|2331.8|2325.8|46
1679623800000|2023-03-24 02:10:00|2333.3|2327.3|2333.3|2327.3|2334|2328|2332.3|2326.3|32
1679624100000|2023-03-24 02:15:00|2333.5|2327.5|2336.5|2330.5|2337|2331|2333.5|2327.5|21
1679624400000|2023-03-24 02:20:00|2336.8|2330.8|2336.8|2330.8|2337.3|2331.3|2336.8|2330.8|7
1679624700000|2023-03-24 02:25:00|2337|2331|2335.8|2329.8|2337|2331|2335.3|2329.3|33
1679625000000|2023-03-24 02:30:00|2335.5|2329.5|2334|2328|2336|2330|2333|2327|84
1679625300000|2023-03-24 02:35:00|2333.8|2327.8|2332|2326|2334.8|2328.8|2331.5|2325.5|28
1679625600000|2023-03-24 02:40:00|2331.8|2325.8|2335|2329|2335.3|2329.3|2331.8|2325.8|56
1679625900000|2023-03-24 02:45:00|2334.8|2328.8|2335.5|2329.5|2335.5|2329.5|2333.3|2327.3|65
1679626200000|2023-03-24 02:50:00|2336.3|2330.3|2340.5|2334.5|2340.5|2334.5|2334.3|2328.3|65
1679626500000|2023-03-24 02:55:00|2340.8|2334.8|2344.3|2338.3|2344.5|2338.5|2338.8|2332.8|87
1679626800000|2023-03-24 03:00:00|2344|2338|2340.5|2334.5|2344|2338|2339.8|2333.8|64
1679627100000|2023-03-24 03:05:00|2340.3|2334.3|2340.3|2334.3|2340.5|2334.5|2339.3|2333.3|14
1679627400000|2023-03-24 03:10:00|2340|2334|2341.8|2335.8|2341.8|2335.8|2339|2333|45
1679627700000|2023-03-24 03:15:00|2341.5|2335.5|2343.5|2337.5|2344.5|2338.5|2340.8|2334.8|64
1679628000000|2023-03-24 03:20:00|2343.3|2337.3|2342.8|2336.8|2343.3|2337.3|2341.8|2335.8|46
1679628300000|2023-03-24 03:25:00|2342.5|2336.5|2342.3|2336.3|2343.5|2337.5|2342.3|2336.3|47
1679628600000|2023-03-24 03:30:00|2342.5|2336.5|2339.3|2333.3|2343.5|2337.5|2339.3|2333.3|34
1679628900000|2023-03-24 03:35:00|2339|2333|2343.8|2337.8|2344.8|2338.8|2336.8|2330.8|29
1679629200000|2023-03-24 03:40:00|2343.3|2337.3|2342.5|2336.5|2343.3|2337.3|2342|2336|25
1679629500000|2023-03-24 03:45:00|2342.8|2336.8|2342|2336|2343|2337|2341.5|2335.5|16
1679629800000|2023-03-24 03:50:00|2341.8|2335.8|2341.3|2335.3|2342|2336|2341|2335|17
1679630100000|2023-03-24 03:55:00|2341.5|2335.5|2341.8|2335.8|2342.3|2336.3|2341.3|2335.3|31
1679630400000|2023-03-24 04:00:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341|2335|15
1679630700000|2023-03-24 04:05:00|2341.8|2335.8|2340|2334|2341.8|2335.8|2339.5|2333.5|14
1679631000000|2023-03-24 04:10:00|2339.8|2333.8|2339.3|2333.3|2339.8|2333.8|2338.3|2332.3|9
1679631300000|2023-03-24 04:15:00|2339.5|2333.5|2339.3|2333.3|2339.5|2333.5|2339|2333|22
1679631600000|2023-03-24 04:20:00|2339|2333|2340.5|2334.5|2340.5|2334.5|2338.5|2332.5|13
1679631900000|2023-03-24 04:25:00|2340.3|2334.3|2339.5|2333.5|2340.5|2334.5|2339.5|2333.5|13
1679632200000|2023-03-24 04:30:00|2339.3|2333.3|2339.8|2333.8|2340.5|2334.5|2339.3|2333.3|14
1679632500000|2023-03-24 04:35:00|2339.5|2333.5|2339.5|2333.5|2340|2334|2339|2333|7
1679632800000|2023-03-24 04:40:00|2339.8|2333.8|2340.5|2334.5|2340.8|2334.8|2339.8|2333.8|11
1679633100000|2023-03-24 04:45:00|2340.8|2334.8|2341.8|2335.8|2342.8|2336.8|2340.8|2334.8|18
1679633400000|2023-03-24 04:50:00|2341.5|2335.5|2342.3|2336.3|2342.8|2336.8|2341.5|2335.5|14
1679633700000|2023-03-24 04:55:00|2343.3|2337.3|2347.8|2341.8|2349.3|2343.3|2343.3|2337.3|42
1679634000000|2023-03-24 05:00:00|2347.5|2341.5|2348|2342|2348.5|2342.5|2346.8|2340.8|17
1679634300000|2023-03-24 05:05:00|2347.8|2341.8|2346.8|2340.8|2347.8|2341.8|2346|2340|23
1679634600000|2023-03-24 05:10:00|2346.5|2340.5|2346.5|2340.5|2347|2341|2345.8|2339.8|23
1679634900000|2023-03-24 05:15:00|2346|2340|2348.3|2342.3|2350.3|2344.3|2346|2340|52
1679635200000|2023-03-24 05:20:00|2348|2342|2347|2341|2349.5|2343.5|2346|2340|39
1679635500000|2023-03-24 05:25:00|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.5|2340.5|5
1679635800000|2023-03-24 05:30:00|2346.5|2340.5|2348.8|2342.8|2351|2345|2346.5|2340.5|95
1679636100000|2023-03-24 05:35:00|2348.5|2342.5|2351.3|2345.3|2352|2346|2348.5|2342.5|59
1679636400000|2023-03-24 05:40:00|2351|2345|2348.5|2342.5|2351.3|2345.3|2347.5|2341.5|72
1679636700000|2023-03-24 05:45:00|2348.3|2342.3|2349.3|2343.3|2350|2344|2347.3|2341.3|106
1679637000000|2023-03-24 05:50:00|2348.3|2342.3|2353.3|2347.3|2354|2348|2348|2342|77
1679637300000|2023-03-24 05:55:00|2353.5|2347.5|2352.3|2346.3|2354.3|2348.3|2350.5|2344.5|143
1679637600000|2023-03-24 06:00:00|2352.8|2346.8|2355|2349|2356.8|2350.8|2351.5|2345.5|115
1679637900000|2023-03-24 06:05:00|2354.8|2348.8|2352.8|2346.8|2354.8|2348.8|2352.8|2346.8|74
1679638200000|2023-03-24 06:10:00|2353|2347|2356|2350|2356|2350|2352.3|2346.3|79
1679638500000|2023-03-24 06:15:00|2356.3|2350.3|2354.8|2348.8|2356.3|2350.3|2354.3|2348.3|83
1679638800000|2023-03-24 06:20:00|2355|2349|2355.5|2349.5|2355.8|2349.8|2354|2348|46
1679639100000|2023-03-24 06:25:00|2355.3|2349.3|2356|2350|2356.8|2350.8|2355.3|2349.3|43
1679639400000|2023-03-24 06:30:00|2356.3|2350.3|2355.8|2349.8|2356.5|2350.5|2353.8|2347.8|60
1679639700000|2023-03-24 06:35:00|2355.5|2349.5|2354.5|2348.5|2356.8|2350.8|2354.5|2348.5|61
1679640000000|2023-03-24 06:40:00|2354.3|2348.3|2355.3|2349.3|2355.8|2349.8|2354|2348|24
1679640300000|2023-03-24 06:45:00|2355|2349|2356.5|2350.5|2357.5|2351.5|2354.8|2348.8|63
1679640600000|2023-03-24 06:50:00|2356.3|2350.3|2350.8|2344.8|2356.3|2350.3|2350.8|2344.8|71
1679640900000|2023-03-24 06:55:00|2351|2345|2347.8|2341.8|2351|2345|2347.3|2341.3|128
1679641200000|2023-03-24 07:00:00|2348.3|2342.3|2350.8|2344.8|2351.5|2345.5|2348.3|2342.3|23
1679641500000|2023-03-24 07:05:00|2351|2345|2350.5|2344.5|2351.3|2345.3|2349.8|2343.8|13
1679641800000|2023-03-24 07:10:00|2349.5|2343.5|2348.5|2342.5|2350.8|2344.8|2348.3|2342.3|21
1679642100000|2023-03-24 07:15:00|2348.8|2342.8|2349.3|2343.3|2350.3|2344.3|2347.8|2341.8|35
1679642400000|2023-03-24 07:20:00|2349.5|2343.5|2348.3|2342.3|2349.5|2343.5|2347.5|2341.5|13
1679642700000|2023-03-24 07:25:00|2349.3|2343.3|2358.3|2352.3|2358.3|2352.3|2348.8|2342.8|45
1679643000000|2023-03-24 07:30:00|2358|2352|2361.3|2355.3|2365.5|2359.5|2357|2351|83
1679643300000|2023-03-24 07:35:00|2361.5|2355.5|2363.5|2357.5|2364.5|2358.5|2360.5|2354.5|37
1679643600000|2023-03-24 07:40:00|2364|2358|2360|2354|2364.5|2358.5|2359.8|2353.8|68
1679643900000|2023-03-24 07:45:00|2360.3|2354.3|2363.5|2357.5|2364.3|2358.3|2359|2353|64
1679644200000|2023-03-24 07:50:00|2363.8|2357.8|2363|2357|2364.3|2358.3|2362.3|2356.3|54
1679644500000|2023-03-24 07:55:00|2363.3|2357.3|2360.3|2354.3|2364.3|2358.3|2360|2354|68
1679644800000|2023-03-24 08:00:00|2360.5|2354.5|2364|2358|2366.8|2360.8|2360.5|2354.5|98
1679645100000|2023-03-24 08:05:00|2364.3|2358.3|2347.5|2341.5|2365.3|2359.3|2346.8|2340.8|109
1679645400000|2023-03-24 08:10:00|2347.3|2341.3|2350|2344|2352.3|2346.3|2347.3|2341.3|76
1679645700000|2023-03-24 08:15:00|2351.5|2345.5|2350|2344|2355.8|2349.8|2349|2343|89
1679646000000|2023-03-24 08:20:00|2350.3|2344.3|2355.8|2349.8|2356|2350|2349.8|2343.8|67
1679646300000|2023-03-24 08:25:00|2355.5|2349.5|2355.5|2349.5|2357.5|2351.5|2355.3|2349.3|57
1679646600000|2023-03-24 08:30:00|2355.3|2349.3|2352.3|2346.3|2356.3|2350.3|2348.8|2342.8|82
1679646900000|2023-03-24 08:35:00|2352.5|2346.5|2347.5|2341.5|2354.5|2348.5|2347.3|2341.3|60
1679647200000|2023-03-24 08:40:00|2347.8|2341.8|2351.3|2345.3|2351.3|2345.3|2346.8|2340.8|46
1679647500000|2023-03-24 08:45:00|2351|2345|2345.8|2339.8|2351.5|2345.5|2343.8|2337.8|50
1679647800000|2023-03-24 08:50:00|2346|2340|2350.5|2344.5|2352|2346|2345.5|2339.5|68
1679648100000|2023-03-24 08:55:00|2350.3|2344.3|2354|2348|2355.5|2349.5|2350.3|2344.3|51
1679648400000|2023-03-24 09:00:00|2353.5|2347.5|2360|2354|2360.3|2354.3|2351.5|2345.5|88
1679648700000|2023-03-24 09:05:00|2360.3|2354.3|2358.5|2352.5|2363.8|2357.8|2356.5|2350.5|69
1679649000000|2023-03-24 09:10:00|2358.8|2352.8|2352.8|2346.8|2359|2353|2352.8|2346.8|60
1679649300000|2023-03-24 09:15:00|2352.5|2346.5|2357.3|2351.3|2357.8|2351.8|2352.5|2346.5|80
1679649600000|2023-03-24 09:20:00|2357.5|2351.5|2363.8|2357.8|2364.8|2358.8|2355.8|2349.8|62
1679649900000|2023-03-24 09:25:00|2364|2358|2362|2356|2365.3|2359.3|2361.8|2355.8|38
1679650200000|2023-03-24 09:30:00|2361.8|2355.8|2356.5|2350.5|2361.8|2355.8|2354|2348|78
1679650500000|2023-03-24 09:35:00|2356.3|2350.3|2351.8|2345.8|2357.5|2351.5|2351.3|2345.3|75
1679650800000|2023-03-24 09:40:00|2351.5|2345.5|2349.5|2343.5|2353.8|2347.8|2349|2343|63
1679651100000|2023-03-24 09:45:00|2350|2344|2345.8|2339.8|2351.5|2345.5|2345.3|2339.3|86
1679651400000|2023-03-24 09:50:00|2345.5|2339.5|2344.5|2338.5|2346|2340|2342.5|2336.5|74
1679651700000|2023-03-24 09:55:00|2344.3|2338.3|2344.5|2338.5|2345.3|2339.3|2341|2335|70
1679652000000|2023-03-24 10:00:00|2344.8|2338.8|2350.3|2344.3|2350.3|2344.3|2341.8|2335.8|116
1679652300000|2023-03-24 10:05:00|2350.8|2344.8|2337.3|2331.3|2354.8|2348.8|2337.3|2331.3|133
1679652600000|2023-03-24 10:10:00|2337|2331|2334.8|2328.8|2339|2333|2334|2328|79
1679652900000|2023-03-24 10:15:00|2334.5|2328.5|2340.8|2334.8|2340.8|2334.8|2334|2328|144
1679653200000|2023-03-24 10:20:00|2340.3|2334.3|2337.8|2331.8|2341|2335|2334.3|2328.3|149
1679653500000|2023-03-24 10:25:00|2338|2332|2338.3|2332.3|2339|2333|2336.8|2330.8|95
1679653800000|2023-03-24 10:30:00|2338|2332|2336.8|2330.8|2338.8|2332.8|2336|2330|111
1679654100000|2023-03-24 10:35:00|2337|2331|2336|2330|2338.5|2332.5|2335.8|2329.8|83
1679654400000|2023-03-24 10:40:00|2336.3|2330.3|2340|2334|2340.8|2334.8|2335.5|2329.5|30
1679654700000|2023-03-24 10:45:00|2339.8|2333.8|2342.3|2336.3|2342.3|2336.3|2339.5|2333.5|46
1679655000000|2023-03-24 10:50:00|2342.5|2336.5|2343.3|2337.3|2344.8|2338.8|2341.5|2335.5|54
1679655300000|2023-03-24 10:55:00|2343.5|2337.5|2339.5|2333.5|2343.8|2337.8|2339.5|2333.5|85
1679655600000|2023-03-24 11:00:00|2339.3|2333.3|2339.5|2333.5|2339.8|2333.8|2335|2329|81
1679655900000|2023-03-24 11:05:00|2339.3|2333.3|2338.3|2332.3|2339.3|2333.3|2336.8|2330.8|47
1679656200000|2023-03-24 11:10:00|2338.8|2332.8|2342|2336|2342.3|2336.3|2337.8|2331.8|53
1679656500000|2023-03-24 11:15:00|2342.3|2336.3|2341.8|2335.8|2342.3|2336.3|2339.8|2333.8|43
1679656800000|2023-03-24 11:20:00|2342|2336|2344.8|2338.8|2345.8|2339.8|2341.8|2335.8|49
1679657100000|2023-03-24 11:25:00|2344.5|2338.5|2345.3|2339.3|2346.3|2340.3|2342|2336|63
1679657400000|2023-03-24 11:30:00|2345.5|2339.5|2346.8|2340.8|2349.5|2343.5|2344|2338|80
1679657700000|2023-03-24 11:35:00|2346.5|2340.5|2346.5|2340.5|2347|2341|2344.8|2338.8|33
1679658000000|2023-03-24 11:40:00|2346.3|2340.3|2345.5|2339.5|2347|2341|2344.5|2338.5|38
1679658300000|2023-03-24 11:45:00|2345.8|2339.8|2343|2337|2346|2340|2342.5|2336.5|41
1679658600000|2023-03-24 11:50:00|2342.8|2336.8|2339.8|2333.8|2342.8|2336.8|2338.8|2332.8|56
1679658900000|2023-03-24 11:55:00|2339.5|2333.5|2337.8|2331.8|2341.8|2335.8|2337.5|2331.5|75
1679659200000|2023-03-24 12:00:00|2338|2332|2341.8|2335.8|2342.8|2336.8|2338|2332|58
1679659500000|2023-03-24 12:05:00|2342|2336|2339|2333|2342.8|2336.8|2339|2333|41
1679659800000|2023-03-24 12:10:00|2339.3|2333.3|2343.8|2337.8|2346.5|2340.5|2339.3|2333.3|60
1679660100000|2023-03-24 12:15:00|2344|2338|2343|2337|2344.5|2338.5|2341.8|2335.8|54
1679660400000|2023-03-24 12:20:00|2343.3|2337.3|2341.5|2335.5|2345.5|2339.5|2340.8|2334.8|85
1679660700000|2023-03-24 12:25:00|2341.8|2335.8|2339|2333|2342|2336|2339|2333|61
1679661000000|2023-03-24 12:30:00|2339.3|2333.3|2334.3|2328.3|2341.8|2335.8|2333.3|2327.3|137
1679661300000|2023-03-24 12:35:00|2333.3|2327.3|2326|2320|2335.3|2329.3|2326|2320|112
1679661600000|2023-03-24 12:40:00|2325.8|2319.8|2323.3|2317.3|2325.8|2319.8|2320.3|2314.3|125
1679661900000|2023-03-24 12:45:00|2322.8|2316.8|2326.5|2320.5|2327.8|2321.8|2322|2316|74
1679662200000|2023-03-24 12:50:00|2326.8|2320.8|2328|2322|2330.3|2324.3|2324.8|2318.8|81
1679662500000|2023-03-24 12:55:00|2328.3|2322.3|2319.5|2313.5|2330.5|2324.5|2316|2310|173
1679662800000|2023-03-24 13:00:00|2320.5|2314.5|2326.5|2320.5|2330.5|2324.5|2320.5|2314.5|170
1679663100000|2023-03-24 13:05:00|2326.8|2320.8|2327.3|2321.3|2329.5|2323.5|2325.8|2319.8|77
1679663400000|2023-03-24 13:10:00|2327.5|2321.5|2324|2318|2328.5|2322.5|2323.3|2317.3|95
1679663700000|2023-03-24 13:15:00|2324.3|2318.3|2327.5|2321.5|2327.5|2321.5|2321.3|2315.3|90
1679664000000|2023-03-24 13:20:00|2327.8|2321.8|2330.8|2324.8|2332|2326|2327.3|2321.3|79
1679664300000|2023-03-24 13:25:00|2330.5|2324.5|2331.8|2325.8|2332|2326|2328.8|2322.8|76
1679664600000|2023-03-24 13:30:00|2332|2326|2329.5|2323.5|2332.8|2326.8|2325.8|2319.8|114
1679664900000|2023-03-24 13:35:00|2329.8|2323.8|2331.3|2325.3|2331.3|2325.3|2327|2321|74
1679665200000|2023-03-24 13:40:00|2331.5|2325.5|2330.8|2324.8|2334|2328|2326.8|2320.8|137
1679665500000|2023-03-24 13:45:00|2330.5|2324.5|2331.3|2325.3|2332.8|2326.8|2327.8|2321.8|228
1679665800000|2023-03-24 13:50:00|2331.5|2325.5|2335.5|2329.5|2335.5|2329.5|2331.3|2325.3|136
1679666100000|2023-03-24 13:55:00|2335.8|2329.8|2336.5|2330.5|2337.8|2331.8|2335.3|2329.3|137
1679666400000|2023-03-24 14:00:00|2336.8|2330.8|2338.5|2332.5|2339.5|2333.5|2335.8|2329.8|96
1679666700000|2023-03-24 14:05:00|2338.8|2332.8|2338.8|2332.8|2339.5|2333.5|2337.3|2331.3|85
1679667000000|2023-03-24 14:10:00|2337.8|2331.8|2337.8|2331.8|2339.3|2333.3|2336.5|2330.5|66
1679667300000|2023-03-24 14:15:00|2337.5|2331.5|2339.5|2333.5|2339.8|2333.8|2335|2329|79
1679667600000|2023-03-24 14:20:00|2339.8|2333.8|2342.5|2336.5|2342.5|2336.5|2338.8|2332.8|88
1679667900000|2023-03-24 14:25:00|2342.8|2336.8|2342.3|2336.3|2344.5|2338.5|2340.8|2334.8|104
1679668200000|2023-03-24 14:30:00|2342.5|2336.5|2344.3|2338.3|2344.5|2338.5|2341.8|2335.8|50
1679668500000|2023-03-24 14:35:00|2344|2338|2345.8|2339.8|2346|2340|2342|2336|64
1679668800000|2023-03-24 14:40:00|2345|2339|2343.3|2337.3|2346|2340|2342.5|2336.5|101
1679669100000|2023-03-24 14:45:00|2343.5|2337.5|2341.5|2335.5|2345.3|2339.3|2340.3|2334.3|73
1679669400000|2023-03-24 14:50:00|2341.3|2335.3|2340.3|2334.3|2342.8|2336.8|2338.8|2332.8|85
1679669700000|2023-03-24 14:55:00|2340|2334|2332.5|2326.5|2340.3|2334.3|2332.3|2326.3|83
1679670000000|2023-03-24 15:00:00|2332.3|2326.3|2333.5|2327.5|2336|2330|2331.3|2325.3|94
1679670300000|2023-03-24 15:05:00|2333.3|2327.3|2329.3|2323.3|2333.5|2327.5|2327.8|2321.8|81
1679670600000|2023-03-24 15:10:00|2329|2323|2323.5|2317.5|2329.8|2323.8|2323.3|2317.3|105
1679670900000|2023-03-24 15:15:00|2323.8|2317.8|2323.5|2317.5|2326.8|2320.8|2323|2317|68
1679671200000|2023-03-24 15:20:00|2323.8|2317.8|2327.5|2321.5|2328.3|2322.3|2322.5|2316.5|99
1679671500000|2023-03-24 15:25:00|2327.3|2321.3|2332|2326|2332.3|2326.3|2327.3|2321.3|49
1679671800000|2023-03-24 15:30:00|2332.3|2326.3|2330.8|2324.8|2332.8|2326.8|2329.8|2323.8|41
1679672100000|2023-03-24 15:35:00|2331.3|2325.3|2332.8|2326.8|2334.8|2328.8|2329.8|2323.8|71
1679672400000|2023-03-24 15:40:00|2332.5|2326.5|2336.8|2330.8|2336.8|2330.8|2332|2326|65
1679672700000|2023-03-24 15:45:00|2336.5|2330.5|2338|2332|2340|2334|2336.5|2330.5|74
1679673000000|2023-03-24 15:50:00|2337.8|2331.8|2336.8|2330.8|2338|2332|2336|2330|42
1679673300000|2023-03-24 15:55:00|2336.5|2330.5|2339.8|2333.8|2340.5|2334.5|2336.5|2330.5|68
1679673600000|2023-03-24 16:00:00|2340.3|2334.3|2341.5|2335.5|2343.5|2337.5|2340.3|2334.3|52
1679673900000|2023-03-24 16:05:00|2341.8|2335.8|2339.5|2333.5|2342.8|2336.8|2339.5|2333.5|61
1679674200000|2023-03-24 16:10:00|2339.8|2333.8|2342.5|2336.5|2342.5|2336.5|2339.5|2333.5|41
1679674500000|2023-03-24 16:15:00|2342.8|2336.8|2343|2337|2343|2337|2339.8|2333.8|67
1679674800000|2023-03-24 16:20:00|2342.8|2336.8|2340.3|2334.3|2343.5|2337.5|2339.5|2333.5|42
1679675100000|2023-03-24 16:25:00|2340.5|2334.5|2337.8|2331.8|2341|2335|2337|2331|53
1679675400000|2023-03-24 16:30:00|2338|2332|2341.3|2335.3|2343.5|2337.5|2335.3|2329.3|158
1679675700000|2023-03-24 16:35:00|2341.5|2335.5|2336.8|2330.8|2342|2336|2336.5|2330.5|65
1679676000000|2023-03-24 16:40:00|2336|2330|2336.3|2330.3|2337|2331|2335.3|2329.3|71
1679676300000|2023-03-24 16:45:00|2335.8|2329.8|2338.8|2332.8|2339.8|2333.8|2335.3|2329.3|72
1679676600000|2023-03-24 16:50:00|2338.5|2332.5|2341|2335|2341|2335|2337.5|2331.5|37
1679676900000|2023-03-24 16:55:00|2340.8|2334.8|2341.8|2335.8|2342.8|2336.8|2340|2334|58
1679677200000|2023-03-24 17:00:00|2341.5|2335.5|2342.3|2336.3|2342.8|2336.8|2340.8|2334.8|84
1679677500000|2023-03-24 17:05:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2340.3|2334.3|69
1679677800000|2023-03-24 17:10:00|2342|2336|2344.8|2338.8|2345.3|2339.3|2342|2336|37
1679678100000|2023-03-24 17:15:00|2345|2339|2345|2339|2345.8|2339.8|2344.5|2338.5|19
1679678400000|2023-03-24 17:20:00|2345.3|2339.3|2343.8|2337.8|2345.3|2339.3|2343.3|2337.3|53
1679678700000|2023-03-24 17:25:00|2343.5|2337.5|2341.3|2335.3|2343.8|2337.8|2340.8|2334.8|72
1679679000000|2023-03-24 17:30:00|2341.5|2335.5|2340|2334|2341.5|2335.5|2339.8|2333.8|25
1679679300000|2023-03-24 17:35:00|2339.8|2333.8|2340|2334|2340.5|2334.5|2339.5|2333.5|17
1679679600000|2023-03-24 17:40:00|2340.3|2334.3|2340.3|2334.3|2340.5|2334.5|2339.8|2333.8|18
1679679900000|2023-03-24 17:45:00|2340|2334|2341.8|2335.8|2341.8|2335.8|2339.3|2333.3|75
1679680200000|2023-03-24 17:50:00|2342|2336|2340.3|2334.3|2342|2336|2340.3|2334.3|34
1679680500000|2023-03-24 17:55:00|2339.8|2333.8|2340.8|2334.8|2341.5|2335.5|2339.8|2333.8|23
1679680800000|2023-03-24 18:00:00|2341|2335|2340.8|2334.8|2341.3|2335.3|2340.8|2334.8|10
1679681100000|2023-03-24 18:05:00|2339.8|2333.8|2340.5|2334.5|2340.8|2334.8|2339.8|2333.8|38
1679681400000|2023-03-24 18:10:00|2340.8|2334.8|2343.8|2337.8|2344.5|2338.5|2340.5|2334.5|59
1679681700000|2023-03-24 18:15:00|2343.5|2337.5|2344.3|2338.3|2344.3|2338.3|2343|2337|18
1679682000000|2023-03-24 18:20:00|2344|2338|2343.5|2337.5|2344.5|2338.5|2343.5|2337.5|17
1679682300000|2023-03-24 18:25:00|2343.3|2337.3|2344|2338|2344.3|2338.3|2343|2337|31
1679682600000|2023-03-24 18:30:00|2344.3|2338.3|2344.5|2338.5|2345|2339|2344|2338|12
1679682900000|2023-03-24 18:35:00|2344.8|2338.8|2346.3|2340.3|2346.3|2340.3|2344.5|2338.5|12
1679683200000|2023-03-24 18:40:00|2345.8|2339.8|2345.3|2339.3|2346.3|2340.3|2344.5|2338.5|18
1679683500000|2023-03-24 18:45:00|2345|2339|2345.5|2339.5|2345.5|2339.5|2345|2339|11
1679683800000|2023-03-24 18:50:00|2345.3|2339.3|2345.3|2339.3|2345.5|2339.5|2345|2339|7
1679684100000|2023-03-24 18:55:00|2345|2339|2349.5|2334.5|2349.8|2339.3|2345|2334.5|4
1679875200000|2023-03-27 00:00:00|2347.8|2341.8|2346.8|2340.8|2349.3|2343.3|2345.4|2339.4|30
1679875500000|2023-03-27 00:05:00|2347.1|2341.1|2346|2340|2348.1|2342.1|2345.6|2339.6|22
1679875800000|2023-03-27 00:10:00|2345.8|2339.8|2346.5|2340.5|2347.9|2341.9|2344.8|2338.8|21
1679876100000|2023-03-27 00:15:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2346.5|2340.5|27
1679876400000|2023-03-27 00:20:00|2347|2341|2344.3|2338.3|2347|2341|2344|2338|21
1679876700000|2023-03-27 00:25:00|2344|2338|2342.5|2336.5|2344|2338|2342.5|2336.5|24
1679877000000|2023-03-27 00:30:00|2342.3|2336.3|2341.8|2335.8|2342.5|2336.5|2340.8|2334.8|20
1679877300000|2023-03-27 00:35:00|2341.3|2335.3|2341.5|2335.5|2341.8|2335.8|2339.8|2333.8|18
1679877600000|2023-03-27 00:40:00|2341.8|2335.8|2340.8|2334.8|2341.8|2335.8|2340.8|2334.8|5
1679877900000|2023-03-27 00:45:00|2341.3|2335.3|2339.3|2333.3|2341.3|2335.3|2339.3|2333.3|17
1679878200000|2023-03-27 00:50:00|2340.5|2334.5|2340.8|2334.8|2340.8|2334.8|2339.5|2333.5|39
1679878500000|2023-03-27 00:55:00|2341.3|2335.3|2341.3|2335.3|2341.5|2335.5|2341|2335|12
1679878800000|2023-03-27 01:00:00|2341|2335|2344.3|2338.3|2344.3|2338.3|2339|2333|98
1679879100000|2023-03-27 01:05:00|2344|2338|2343.3|2337.3|2344.5|2338.5|2340.8|2334.8|68
1679879400000|2023-03-27 01:10:00|2343.5|2337.5|2344.5|2338.5|2345|2339|2341.5|2335.5|67
1679879700000|2023-03-27 01:15:00|2344.3|2338.3|2344.8|2338.8|2345|2339|2344|2338|64
1679880000000|2023-03-27 01:20:00|2344.5|2338.5|2342.3|2336.3|2344.8|2338.8|2341.8|2335.8|65
1679880300000|2023-03-27 01:25:00|2342.5|2336.5|2344|2338|2345|2339|2341.8|2335.8|54
1679880600000|2023-03-27 01:30:00|2343.8|2337.8|2342.5|2336.5|2343.8|2337.8|2341.5|2335.5|53
1679880900000|2023-03-27 01:35:00|2342.3|2336.3|2341.3|2335.3|2342.3|2336.3|2339.8|2333.8|41
1679881200000|2023-03-27 01:40:00|2341.5|2335.5|2341.5|2335.5|2342.5|2336.5|2340|2334|39
1679881500000|2023-03-27 01:45:00|2341.3|2335.3|2340.3|2334.3|2341.5|2335.5|2340|2334|36
1679881800000|2023-03-27 01:50:00|2340.5|2334.5|2340|2334|2341|2335|2339.3|2333.3|29
1679882100000|2023-03-27 01:55:00|2339.5|2333.5|2337.5|2331.5|2340.3|2334.3|2337.5|2331.5|37
1679882400000|2023-03-27 02:00:00|2338|2332|2336.3|2330.3|2338.5|2332.5|2336|2330|66
1679882700000|2023-03-27 02:05:00|2336.5|2330.5|2338.3|2332.3|2338.5|2332.5|2336.5|2330.5|40
1679883000000|2023-03-27 02:10:00|2338.5|2332.5|2338|2332|2340.3|2334.3|2338|2332|44
1679883300000|2023-03-27 02:15:00|2338.3|2332.3|2338.3|2332.3|2339.8|2333.8|2337.8|2331.8|44
1679883600000|2023-03-27 02:20:00|2338.5|2332.5|2338|2332|2340.5|2334.5|2338|2332|55
1679883900000|2023-03-27 02:25:00|2337.8|2331.8|2337.5|2331.5|2338|2332|2336|2330|31
1679884200000|2023-03-27 02:30:00|2337.8|2331.8|2337.5|2331.5|2340|2334|2337|2331|40
1679884500000|2023-03-27 02:35:00|2337.3|2331.3|2337|2331|2338.3|2332.3|2336.8|2330.8|37
1679884800000|2023-03-27 02:40:00|2337.3|2331.3|2336.3|2330.3|2337.3|2331.3|2335.8|2329.8|20
1679885100000|2023-03-27 02:45:00|2336.5|2330.5|2335.3|2329.3|2336.8|2330.8|2334|2328|37
1679885400000|2023-03-27 02:50:00|2335|2329|2338|2332|2338|2332|2335|2329|25
1679885700000|2023-03-27 02:55:00|2337.8|2331.8|2340.3|2334.3|2340.8|2334.8|2337|2331|29
1679886000000|2023-03-27 03:00:00|2339.8|2333.8|2338.5|2332.5|2340.5|2334.5|2338.3|2332.3|26
1679886300000|2023-03-27 03:05:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2336.8|2330.8|22
1679886600000|2023-03-27 03:10:00|2337|2331|2335.5|2329.5|2337.3|2331.3|2334.8|2328.8|55
1679886900000|2023-03-27 03:15:00|2335.3|2329.3|2335.8|2329.8|2335.8|2329.8|2334.5|2328.5|28
1679887200000|2023-03-27 03:20:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2335.3|2329.3|56
1679887500000|2023-03-27 03:25:00|2336|2330|2335.8|2329.8|2337.3|2331.3|2335.5|2329.5|52
1679887800000|2023-03-27 03:30:00|2336|2330|2335.3|2329.3|2337|2331|2335.3|2329.3|11
1679888100000|2023-03-27 03:35:00|2335.5|2329.5|2339.3|2333.3|2340|2334|2335.5|2329.5|48
1679888400000|2023-03-27 03:40:00|2339.5|2333.5|2339.3|2333.3|2340|2334|2338.3|2332.3|78
1679888700000|2023-03-27 03:45:00|2339.5|2333.5|2340|2334|2341.8|2335.8|2339|2333|78
1679889000000|2023-03-27 03:50:00|2340.3|2334.3|2338.8|2332.8|2340.5|2334.5|2338.3|2332.3|46
1679889300000|2023-03-27 03:55:00|2338.5|2332.5|2338|2332|2338.5|2332.5|2337|2331|18
1679889600000|2023-03-27 04:00:00|2338.3|2332.3|2337.8|2331.8|2339|2333|2337.8|2331.8|24
1679889900000|2023-03-27 04:05:00|2338|2332|2338|2332|2338.3|2332.3|2337.5|2331.5|31
1679890200000|2023-03-27 04:10:00|2337.8|2331.8|2337.5|2331.5|2337.8|2331.8|2336.8|2330.8|25
1679890500000|2023-03-27 04:15:00|2337.8|2331.8|2338.3|2332.3|2338.8|2332.8|2337.5|2331.5|12
1679890800000|2023-03-27 04:20:00|2338|2332|2338|2332|2338.5|2332.5|2338|2332|5
1679891100000|2023-03-27 04:25:00|2337.8|2331.8|2337|2331|2337.8|2331.8|2336.8|2330.8|22
1679891400000|2023-03-27 04:30:00|2337.3|2331.3|2338.3|2332.3|2338.3|2332.3|2335.5|2329.5|19
1679891700000|2023-03-27 04:35:00|2338.8|2332.8|2338|2332|2339|2333|2338|2332|6
1679892000000|2023-03-27 04:40:00|2338.3|2332.3|2338.5|2332.5|2338.8|2332.8|2337.3|2331.3|13
1679892300000|2023-03-27 04:45:00|2338.8|2332.8|2339.5|2333.5|2339.8|2333.8|2338.8|2332.8|8
1679892600000|2023-03-27 04:50:00|2339.3|2333.3|2339|2333|2339.5|2333.5|2339|2333|4
1679892900000|2023-03-27 04:55:00|2338.8|2332.8|2338.3|2332.3|2339|2333|2337.5|2331.5|20
1679893200000|2023-03-27 05:00:00|2338|2332|2337.3|2331.3|2338.3|2332.3|2337|2331|30
1679893500000|2023-03-27 05:05:00|2337|2331|2336.5|2330.5|2337.3|2331.3|2336.3|2330.3|25
1679893800000|2023-03-27 05:10:00|2336.8|2330.8|2337.3|2331.3|2337.8|2331.8|2336|2330|13
1679894100000|2023-03-27 05:15:00|2337|2331|2337.5|2331.5|2337.8|2331.8|2337|2331|9
1679894400000|2023-03-27 05:20:00|2337.8|2331.8|2336.8|2330.8|2338.5|2332.5|2336.8|2330.8|21
1679894700000|2023-03-27 05:25:00|2337|2331|2339.3|2333.3|2339.3|2333.3|2337|2331|10
1679895000000|2023-03-27 05:30:00|2339|2333|2339.8|2333.8|2339.8|2333.8|2336.3|2330.3|47
1679895300000|2023-03-27 05:35:00|2339.5|2333.5|2336.8|2330.8|2339.5|2333.5|2336.3|2330.3|37
1679895600000|2023-03-27 05:40:00|2336.3|2330.3|2337.5|2331.5|2339.3|2333.3|2336.3|2330.3|44
1679895900000|2023-03-27 05:45:00|2337.8|2331.8|2337.5|2331.5|2339.3|2333.3|2337.5|2331.5|36
1679896200000|2023-03-27 05:50:00|2337.8|2331.8|2338.3|2332.3|2338.5|2332.5|2337.5|2331.5|23
1679896500000|2023-03-27 05:55:00|2338.5|2332.5|2337.3|2331.3|2338.5|2332.5|2336.8|2330.8|44
1679896800000|2023-03-27 06:00:00|2337|2331|2337.3|2331.3|2337.8|2331.8|2336.3|2330.3|39
1679897100000|2023-03-27 06:05:00|2337.5|2331.5|2337.5|2331.5|2339.8|2333.8|2337.5|2331.5|33
1679897400000|2023-03-27 06:10:00|2337.3|2331.3|2338.5|2332.5|2338.8|2332.8|2334.3|2328.3|47
1679897700000|2023-03-27 06:15:00|2338.8|2332.8|2338.8|2332.8|2339.3|2333.3|2338|2332|23
1679898000000|2023-03-27 06:20:00|2339|2333|2340.3|2334.3|2340.8|2334.8|2338.5|2332.5|39
1679898300000|2023-03-27 06:25:00|2340.5|2334.5|2340.3|2334.3|2341.8|2335.8|2339.8|2333.8|35
1679898600000|2023-03-27 06:30:00|2340|2334|2341.8|2335.8|2341.8|2335.8|2340|2334|28
1679898900000|2023-03-27 06:35:00|2342|2336|2341.5|2335.5|2342|2336|2341|2335|8
1679899200000|2023-03-27 06:40:00|2341.8|2335.8|2340.3|2334.3|2342|2336|2340|2334|27
1679899500000|2023-03-27 06:45:00|2340|2334|2342.8|2336.8|2342.8|2336.8|2338.5|2332.5|40
1679899800000|2023-03-27 06:50:00|2343.3|2337.3|2344.3|2338.3|2346.8|2340.8|2343.3|2337.3|46
1679900100000|2023-03-27 06:55:00|2344.5|2338.5|2341.8|2335.8|2346|2340|2341.5|2335.5|35
1679900400000|2023-03-27 07:00:00|2340.5|2334.5|2353.3|2347.3|2354.3|2348.3|2340.5|2334.5|103
1679900700000|2023-03-27 07:05:00|2353.4|2347.4|2348|2342|2354.5|2348.5|2348|2342|87
1679901000000|2023-03-27 07:10:00|2347.8|2341.8|2349.5|2343.5|2352|2346|2343.9|2337.9|107
1679901300000|2023-03-27 07:15:00|2349.8|2343.8|2350|2344|2352.5|2346.5|2349.5|2343.5|55
1679901600000|2023-03-27 07:20:00|2349.8|2343.8|2349.3|2343.3|2350.5|2344.5|2348.8|2342.8|39
1679901900000|2023-03-27 07:25:00|2349|2343|2344|2338|2349.8|2343.8|2343.5|2337.5|67
1679902200000|2023-03-27 07:30:00|2343.5|2337.5|2342|2336|2345.8|2339.8|2341|2335|95
1679902500000|2023-03-27 07:35:00|2341.8|2335.8|2344|2338|2345.5|2339.5|2340|2334|48
1679902800000|2023-03-27 07:40:00|2343.8|2337.8|2341.3|2335.3|2343.8|2337.8|2340.5|2334.5|62
1679903100000|2023-03-27 07:45:00|2341.5|2335.5|2332|2326|2341.5|2335.5|2330|2324|83
1679903400000|2023-03-27 07:50:00|2332.5|2326.5|2336.5|2330.5|2337.8|2331.8|2332|2326|72
1679903700000|2023-03-27 07:55:00|2336.3|2330.3|2336|2330|2336.5|2330.5|2335.3|2329.3|25
1679904000000|2023-03-27 08:00:00|2335.8|2329.8|2339.8|2333.8|2339.8|2333.8|2333.3|2327.3|56
1679904300000|2023-03-27 08:05:00|2340|2334|2338.5|2332.5|2340.8|2334.8|2336.5|2330.5|86
1679904600000|2023-03-27 08:10:00|2338.8|2332.8|2341|2335|2343.5|2337.5|2338.8|2332.8|85
1679904900000|2023-03-27 08:15:00|2340.8|2334.8|2335.8|2329.8|2340.8|2334.8|2333.3|2327.3|59
1679905200000|2023-03-27 08:20:00|2335.5|2329.5|2333.5|2327.5|2336.3|2330.3|2332.3|2326.3|57
1679905500000|2023-03-27 08:25:00|2333.8|2327.8|2333.8|2327.8|2335.3|2329.3|2332.8|2326.8|55
1679905800000|2023-03-27 08:30:00|2334|2328|2335|2329|2335.3|2329.3|2332.3|2326.3|45
1679906100000|2023-03-27 08:35:00|2335.3|2329.3|2337.3|2331.3|2338.5|2332.5|2335.3|2329.3|58
1679906400000|2023-03-27 08:40:00|2337|2331|2330.3|2324.3|2338.3|2332.3|2330.3|2324.3|49
1679906700000|2023-03-27 08:45:00|2330.5|2324.5|2332.3|2326.3|2333.5|2327.5|2329.3|2323.3|62
1679907000000|2023-03-27 08:50:00|2332.5|2326.5|2330.8|2324.8|2333.5|2327.5|2330.8|2324.8|45
1679907300000|2023-03-27 08:55:00|2330.5|2324.5|2331.8|2325.8|2332|2326|2327.3|2321.3|61
1679907600000|2023-03-27 09:00:00|2332|2326|2331.3|2325.3|2332.3|2326.3|2326.3|2320.3|63
1679907900000|2023-03-27 09:05:00|2331|2325|2332.5|2326.5|2333|2327|2331|2325|28
1679908200000|2023-03-27 09:10:00|2332.8|2326.8|2328.3|2322.3|2333.8|2327.8|2326.5|2320.5|48
1679908500000|2023-03-27 09:15:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2326.3|2320.3|41
1679908800000|2023-03-27 09:20:00|2328.8|2322.8|2329.5|2323.5|2332.5|2326.5|2327.5|2321.5|61
1679909100000|2023-03-27 09:25:00|2329.8|2323.8|2332|2326|2332.3|2326.3|2329.5|2323.5|38
1679909400000|2023-03-27 09:30:00|2332.3|2326.3|2332.5|2326.5|2333.5|2327.5|2330.3|2324.3|41
1679909700000|2023-03-27 09:35:00|2332.8|2326.8|2330.8|2324.8|2333|2327|2329.5|2323.5|36
1679910000000|2023-03-27 09:40:00|2330.5|2324.5|2329.8|2323.8|2330.8|2324.8|2327.5|2321.5|34
1679910300000|2023-03-27 09:45:00|2330.5|2324.5|2330.3|2324.3|2331.5|2325.5|2329|2323|48
1679910600000|2023-03-27 09:50:00|2330.5|2324.5|2332|2326|2333.8|2327.8|2330.3|2324.3|41
1679910900000|2023-03-27 09:55:00|2332.3|2326.3|2333.5|2327.5|2334.3|2328.3|2331.5|2325.5|36
1679911200000|2023-03-27 10:00:00|2333.3|2327.3|2333.3|2327.3|2334|2328|2332|2326|39
1679911500000|2023-03-27 10:05:00|2333.5|2327.5|2336.5|2330.5|2338.3|2332.3|2333.5|2327.5|47
1679911800000|2023-03-27 10:10:00|2336.3|2330.3|2336.5|2330.5|2337.5|2331.5|2335.5|2329.5|31
1679912100000|2023-03-27 10:15:00|2336.3|2330.3|2335|2329|2336.5|2330.5|2335|2329|34
1679912400000|2023-03-27 10:20:00|2335.3|2329.3|2338.3|2332.3|2339.8|2333.8|2335.3|2329.3|36
1679912700000|2023-03-27 10:25:00|2338.5|2332.5|2336.3|2330.3|2338.8|2332.8|2336.3|2330.3|25
1679913000000|2023-03-27 10:30:00|2336.5|2330.5|2339.5|2333.5|2341.3|2335.3|2336|2330|39
1679913300000|2023-03-27 10:35:00|2339.8|2333.8|2341|2335|2341|2335|2338.5|2332.5|30
1679913600000|2023-03-27 10:40:00|2340.8|2334.8|2339.3|2333.3|2341.5|2335.5|2339.3|2333.3|17
1679913900000|2023-03-27 10:45:00|2339|2333|2339.3|2333.3|2339.8|2333.8|2338.3|2332.3|23
1679914200000|2023-03-27 10:50:00|2339.5|2333.5|2342|2336|2343|2337|2339.5|2333.5|38
1679914500000|2023-03-27 10:55:00|2342.3|2336.3|2346|2340|2346.8|2340.8|2341|2335|65
1679914800000|2023-03-27 11:00:00|2345.8|2339.8|2346|2340|2347.5|2341.5|2345.3|2339.3|55
1679915100000|2023-03-27 11:05:00|2345.3|2339.3|2346|2340|2347|2341|2345|2339|37
1679915400000|2023-03-27 11:10:00|2346.3|2340.3|2346.8|2340.8|2347|2341|2345.5|2339.5|27
1679915700000|2023-03-27 11:15:00|2347|2341|2347|2341|2348.3|2342.3|2344|2338|39
1679916000000|2023-03-27 11:20:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2346.5|2340.5|11
1679916300000|2023-03-27 11:25:00|2346.8|2340.8|2346|2340|2347|2341|2345.3|2339.3|28
1679916600000|2023-03-27 11:30:00|2346.3|2340.3|2347.3|2341.3|2349|2343|2346.3|2340.3|29
1679916900000|2023-03-27 11:35:00|2347|2341|2347.5|2341.5|2350|2344|2346.8|2340.8|40
1679917200000|2023-03-27 11:40:00|2347.8|2341.8|2345.8|2339.8|2347.8|2341.8|2343.8|2337.8|40
1679917500000|2023-03-27 11:45:00|2346|2340|2345.5|2339.5|2346.3|2340.3|2344.3|2338.3|32
1679917800000|2023-03-27 11:50:00|2345.8|2339.8|2343.8|2337.8|2346.3|2340.3|2343.3|2337.3|36
1679918100000|2023-03-27 11:55:00|2344|2338|2343|2337|2344.8|2338.8|2340.3|2334.3|80
1679918400000|2023-03-27 12:00:00|2343.3|2337.3|2346.8|2340.8|2346.8|2340.8|2343|2337|40
1679918700000|2023-03-27 12:05:00|2347|2341|2350.3|2344.3|2350.3|2344.3|2347|2341|67
1679919000000|2023-03-27 12:10:00|2350.5|2344.5|2349.8|2343.8|2351.8|2345.8|2347.8|2341.8|76
1679919300000|2023-03-27 12:15:00|2349.5|2343.5|2350.5|2344.5|2350.8|2344.8|2349|2343|51
1679919600000|2023-03-27 12:20:00|2350.3|2344.3|2351.5|2345.5|2352.5|2346.5|2350|2344|46
1679919900000|2023-03-27 12:25:00|2351.8|2345.8|2350|2344|2352.5|2346.5|2349.5|2343.5|41
1679920200000|2023-03-27 12:30:00|2350.3|2344.3|2350|2344|2351.5|2345.5|2349.8|2343.8|40
1679920500000|2023-03-27 12:35:00|2350.3|2344.3|2352.8|2346.8|2355|2349|2350.3|2344.3|42
1679920800000|2023-03-27 12:40:00|2353|2347|2350.3|2344.3|2353.8|2347.8|2350|2344|36
1679921100000|2023-03-27 12:45:00|2350.5|2344.5|2354|2348|2354.8|2348.8|2350|2344|56
1679921400000|2023-03-27 12:50:00|2354.3|2348.3|2355.3|2349.3|2356.5|2350.5|2354.3|2348.3|54
1679921700000|2023-03-27 12:55:00|2355.5|2349.5|2354.8|2348.8|2357|2351|2354.5|2348.5|49
1679922000000|2023-03-27 13:00:00|2355.3|2349.3|2354.5|2348.5|2355.5|2349.5|2351.3|2345.3|132
1679922300000|2023-03-27 13:05:00|2354.3|2348.3|2355.8|2349.8|2355.8|2349.8|2352|2346|98
1679922600000|2023-03-27 13:10:00|2355.3|2349.3|2354|2348|2356|2350|2354|2348|51
1679922900000|2023-03-27 13:15:00|2354.3|2348.3|2353.3|2347.3|2355|2349|2352.8|2346.8|59
1679923200000|2023-03-27 13:20:00|2353|2347|2351.3|2345.3|2353|2347|2350|2344|40
1679923500000|2023-03-27 13:25:00|2351|2345|2352.3|2346.3|2353.3|2347.3|2350.8|2344.8|51
1679923800000|2023-03-27 13:30:00|2352.5|2346.5|2355|2349|2355.8|2349.8|2352.3|2346.3|79
1679924100000|2023-03-27 13:35:00|2355.3|2349.3|2348.8|2342.8|2356.3|2350.3|2348.5|2342.5|84
1679924400000|2023-03-27 13:40:00|2349|2343|2354.5|2348.5|2354.8|2348.8|2348.8|2342.8|84
1679924700000|2023-03-27 13:45:00|2354.8|2348.8|2356.5|2350.5|2359.8|2353.8|2354.5|2348.5|122
1679925000000|2023-03-27 13:50:00|2356.8|2350.8|2355.8|2349.8|2357.8|2351.8|2355.5|2349.5|78
1679925300000|2023-03-27 13:55:00|2356|2350|2356|2350|2357.5|2351.5|2353.8|2347.8|71
1679925600000|2023-03-27 14:00:00|2356.3|2350.3|2355.5|2349.5|2357|2351|2354.3|2348.3|86
1679925900000|2023-03-27 14:05:00|2355.8|2349.8|2350.3|2344.3|2356|2350|2349.8|2343.8|64
1679926200000|2023-03-27 14:10:00|2350.5|2344.5|2352.8|2346.8|2353|2347|2350.5|2344.5|49
1679926500000|2023-03-27 14:15:00|2353|2347|2353.3|2347.3|2356.3|2350.3|2352.8|2346.8|90
1679926800000|2023-03-27 14:20:00|2353.5|2347.5|2357|2351|2357.8|2351.8|2353.5|2347.5|41
1679927100000|2023-03-27 14:25:00|2357.3|2351.3|2357.8|2351.8|2357.8|2351.8|2357|2351|47
1679927400000|2023-03-27 14:30:00|2357.5|2351.5|2358.8|2352.8|2359.8|2353.8|2356.8|2350.8|56
1679927700000|2023-03-27 14:35:00|2358.5|2352.5|2356.8|2350.8|2359|2353|2356.8|2350.8|60
1679928000000|2023-03-27 14:40:00|2357|2351|2358.5|2352.5|2360|2354|2356.3|2350.3|47
1679928300000|2023-03-27 14:45:00|2358.3|2352.3|2359.8|2353.8|2360.3|2354.3|2358.3|2352.3|58
1679928600000|2023-03-27 14:50:00|2360|2354|2362.3|2356.3|2362.5|2356.5|2360|2354|87
1679928900000|2023-03-27 14:55:00|2362.5|2356.5|2361.8|2355.8|2362.8|2356.8|2360.5|2354.5|72
1679929200000|2023-03-27 15:00:00|2361.5|2355.5|2363.3|2357.3|2365.8|2359.8|2361|2355|98
1679929500000|2023-03-27 15:05:00|2363.5|2357.5|2365|2359|2365.5|2359.5|2363.5|2357.5|51
1679929800000|2023-03-27 15:10:00|2364.8|2358.8|2366.5|2360.5|2367.5|2361.5|2364.5|2358.5|52
1679930100000|2023-03-27 15:15:00|2367|2361|2366.5|2360.5|2367.5|2361.5|2365.5|2359.5|76
1679930400000|2023-03-27 15:20:00|2366.8|2360.8|2370|2364|2371.6|2365.6|2366.8|2360.8|62
1679930700000|2023-03-27 15:25:00|2370.3|2364.3|2373.5|2367.5|2374.8|2368.8|2369.8|2363.8|92
1679931000000|2023-03-27 15:30:00|2373.3|2367.3|2365|2359|2373.5|2367.5|2363.3|2357.3|162
1679931300000|2023-03-27 15:35:00|2365.3|2359.3|2366.8|2360.8|2367.3|2361.3|2364.3|2358.3|63
1679931600000|2023-03-27 15:40:00|2367|2361|2364.3|2358.3|2367|2361|2364|2358|47
1679931900000|2023-03-27 15:45:00|2364|2358|2368.3|2362.3|2368.8|2362.8|2362.5|2356.5|94
1679932200000|2023-03-27 15:50:00|2368.5|2362.5|2365.3|2359.3|2368.5|2362.5|2365|2359|35
1679932500000|2023-03-27 15:55:00|2365.5|2359.5|2366|2360|2367.8|2361.8|2364.5|2358.5|49
1679932800000|2023-03-27 16:00:00|2365.8|2359.8|2367.5|2361.5|2367.8|2361.8|2365.5|2359.5|31
1679933100000|2023-03-27 16:05:00|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2365.8|2359.8|30
1679933400000|2023-03-27 16:10:00|2366.8|2360.8|2366.8|2360.8|2367|2361|2366.3|2360.3|15
1679933700000|2023-03-27 16:15:00|2367.3|2361.3|2368.3|2362.3|2368.5|2362.5|2366.8|2360.8|36
1679934000000|2023-03-27 16:20:00|2368.5|2362.5|2367.3|2361.3|2369.5|2363.5|2367.3|2361.3|43
1679934300000|2023-03-27 16:25:00|2367|2361|2367.3|2361.3|2367.8|2361.8|2366.5|2360.5|61
1679934600000|2023-03-27 16:30:00|2367.5|2361.5|2367.8|2361.8|2368.3|2362.3|2367|2361|53
1679934900000|2023-03-27 16:35:00|2368|2362|2365.8|2359.8|2368|2362|2365.5|2359.5|21
1679935200000|2023-03-27 16:40:00|2365.5|2359.5|2366.5|2360.5|2366.5|2360.5|2365.5|2359.5|9
1679935500000|2023-03-27 16:45:00|2366.8|2360.8|2366|2360|2367|2361|2365.8|2359.8|25
1679935800000|2023-03-27 16:50:00|2365.8|2359.8|2364.8|2358.8|2366|2360|2364.5|2358.5|32
1679936100000|2023-03-27 16:55:00|2364.5|2358.5|2366|2360|2366.5|2360.5|2364|2358|46
1679936400000|2023-03-27 17:00:00|2366.3|2360.3|2365.8|2359.8|2366.5|2360.5|2364.8|2358.8|53
1679936700000|2023-03-27 17:05:00|2366.5|2360.5|2365.3|2359.3|2366.6|2360.6|2365.3|2359.3|47
1679937000000|2023-03-27 17:10:00|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|10
1679937300000|2023-03-27 17:15:00|2365.5|2359.5|2366|2360|2366.3|2360.3|2365|2359|37
1679937600000|2023-03-27 17:20:00|2366.3|2360.3|2366.5|2360.5|2366.8|2360.8|2365.5|2359.5|72
1679937900000|2023-03-27 17:25:00|2366.3|2360.3|2366.8|2360.8|2367|2361|2366.3|2360.3|35
1679938200000|2023-03-27 17:30:00|2366.5|2360.5|2368.3|2362.3|2368.5|2362.5|2366.3|2360.3|44
1679938500000|2023-03-27 17:35:00|2368.5|2362.5|2368|2362|2368.5|2362.5|2367.8|2361.8|31
1679938800000|2023-03-27 17:40:00|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|17
1679939100000|2023-03-27 17:45:00|2369|2363|2368.8|2362.8|2369|2363|2368.3|2362.3|15
1679939400000|2023-03-27 17:50:00|2368.5|2362.5|2368.5|2362.5|2369|2363|2367.5|2361.5|31
1679939700000|2023-03-27 17:55:00|2373|2358|2373.5|2358.5|2373.5|2358.5|2373|2358|4
1679961600000|2023-03-28 00:00:00|2368.3|2362.3|2369.6|2363.6|2370.1|2364.1|2368.3|2362.3|35
1679961900000|2023-03-28 00:05:00|2369.4|2363.4|2373.5|2367.5|2373.9|2367.9|2369.3|2363.3|48
1679962200000|2023-03-28 00:10:00|2373.3|2367.3|2375|2369|2376.8|2370.8|2373.3|2367.3|57
1679962500000|2023-03-28 00:15:00|2375.3|2369.3|2372.3|2366.3|2375.5|2369.5|2371.8|2365.8|61
1679962800000|2023-03-28 00:20:00|2372|2366|2369.5|2363.5|2372|2366|2365.6|2359.6|38
1679963100000|2023-03-28 00:25:00|2369.3|2363.3|2363.8|2357.8|2369.3|2363.3|2362.9|2356.9|49
1679963400000|2023-03-28 00:30:00|2363.5|2357.5|2362.3|2356.3|2364.3|2358.3|2362.3|2356.3|49
1679963700000|2023-03-28 00:35:00|2362|2356|2362|2356|2362.3|2356.3|2361.3|2355.3|36
1679964000000|2023-03-28 00:40:00|2361.8|2355.8|2362.8|2356.8|2363.8|2357.8|2360.3|2354.3|52
1679964300000|2023-03-28 00:45:00|2363|2357|2360.8|2354.8|2363.3|2357.3|2360.8|2354.8|26
1679964600000|2023-03-28 00:50:00|2360.5|2354.5|2361.5|2355.5|2361.8|2355.8|2359.8|2353.8|23
1679964900000|2023-03-28 00:55:00|2361.8|2355.8|2361.8|2355.8|2362|2356|2360.8|2354.8|39
1679965200000|2023-03-28 01:00:00|2362|2356|2362.3|2356.3|2364.8|2358.8|2359.5|2353.5|69
1679965500000|2023-03-28 01:05:00|2362|2356|2362.8|2356.8|2364|2358|2361.5|2355.5|51
1679965800000|2023-03-28 01:10:00|2362.5|2356.5|2364.3|2358.3|2364.8|2358.8|2360.8|2354.8|51
1679966100000|2023-03-28 01:15:00|2364.8|2358.8|2365.5|2359.5|2366|2360|2363.8|2357.8|48
1679966400000|2023-03-28 01:20:00|2365.8|2359.8|2365|2359|2366.3|2360.3|2365|2359|15
1679966700000|2023-03-28 01:25:00|2365.3|2359.3|2366.3|2360.3|2366.8|2360.8|2364.8|2358.8|23
1679967000000|2023-03-28 01:30:00|2366|2360|2365|2359|2366|2360|2364.5|2358.5|62
1679967300000|2023-03-28 01:35:00|2364.8|2358.8|2366.5|2360.5|2367.8|2361.8|2364.8|2358.8|22
1679967600000|2023-03-28 01:40:00|2366.3|2360.3|2367.8|2361.8|2368.3|2362.3|2366|2360|27
1679967900000|2023-03-28 01:45:00|2367.5|2361.5|2366.5|2360.5|2368.5|2362.5|2366.5|2360.5|39
1679968200000|2023-03-28 01:50:00|2367.8|2361.8|2367.3|2361.3|2368.3|2362.3|2366.5|2360.5|47
1679968500000|2023-03-28 01:55:00|2367|2361|2372.8|2366.8|2373.3|2367.3|2367|2361|74
1679968800000|2023-03-28 02:00:00|2373|2367|2371|2365|2376|2370|2371|2365|60
1679969100000|2023-03-28 02:05:00|2371.3|2365.3|2370.5|2364.5|2371.5|2365.5|2370.3|2364.3|33
1679969400000|2023-03-28 02:10:00|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2368.3|2362.3|35
1679969700000|2023-03-28 02:15:00|2370|2364|2371.3|2365.3|2371.5|2365.5|2369|2363|17
1679970000000|2023-03-28 02:20:00|2371|2365|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|7
1679970300000|2023-03-28 02:25:00|2370.8|2364.8|2371|2365|2371.8|2365.8|2370.5|2364.5|11
1679970600000|2023-03-28 02:30:00|2371.3|2365.3|2373.5|2367.5|2373.8|2367.8|2369.8|2363.8|37
1679970900000|2023-03-28 02:35:00|2373|2367|2370.5|2364.5|2373|2367|2370.3|2364.3|56
1679971200000|2023-03-28 02:40:00|2370.3|2364.3|2370.5|2364.5|2370.8|2364.8|2369.3|2363.3|24
1679971500000|2023-03-28 02:45:00|2370.3|2364.3|2371.8|2365.8|2372.5|2366.5|2369.8|2363.8|52
1679971800000|2023-03-28 02:50:00|2372|2366|2371.8|2365.8|2372.5|2366.5|2370.8|2364.8|17
1679972100000|2023-03-28 02:55:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2369.3|2363.3|28
1679972400000|2023-03-28 03:00:00|2372|2366|2373.3|2367.3|2373.3|2367.3|2371|2365|12
1679972700000|2023-03-28 03:05:00|2372.8|2366.8|2372.5|2366.5|2373.3|2367.3|2372.3|2366.3|19
1679973000000|2023-03-28 03:10:00|2372|2366|2375.3|2369.3|2375.3|2369.3|2371|2365|62
1679973300000|2023-03-28 03:15:00|2375|2369|2373|2367|2376|2370|2372.5|2366.5|96
1679973600000|2023-03-28 03:20:00|2373.3|2367.3|2373|2367|2374.5|2368.5|2372.3|2366.3|75
1679973900000|2023-03-28 03:25:00|2372.8|2366.8|2372.8|2366.8|2373.3|2367.3|2372|2366|35
1679974200000|2023-03-28 03:30:00|2372.5|2366.5|2372.8|2366.8|2373|2367|2371.5|2365.5|15
1679974500000|2023-03-28 03:35:00|2372.5|2366.5|2371.5|2365.5|2372.8|2366.8|2371.5|2365.5|17
1679974800000|2023-03-28 03:40:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2369.8|2363.8|22
1679975100000|2023-03-28 03:45:00|2372|2366|2373.3|2367.3|2374|2368|2372|2366|12
1679975400000|2023-03-28 03:50:00|2372.5|2366.5|2372|2366|2372.8|2366.8|2371.8|2365.8|19
1679975700000|2023-03-28 03:55:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2370|2364|16
1679976000000|2023-03-28 04:00:00|2371.5|2365.5|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|9
1679976300000|2023-03-28 04:05:00|2371.3|2365.3|2374|2368|2374.5|2368.5|2371.3|2365.3|17
1679976600000|2023-03-28 04:10:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2372.8|2366.8|17
1679976900000|2023-03-28 04:15:00|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2371.5|2365.5|15
1679977200000|2023-03-28 04:20:00|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|14
1679977500000|2023-03-28 04:25:00|2371.8|2365.8|2371|2365|2371.8|2365.8|2370.8|2364.8|5
1679977800000|2023-03-28 04:30:00|2369.8|2363.8|2371.5|2365.5|2371.5|2365.5|2369.5|2363.5|8
1679978400000|2023-03-28 04:40:00|2371.3|2365.3|2372|2366|2372.3|2366.3|2371.3|2365.3|6
1679978700000|2023-03-28 04:45:00|2371.8|2365.8|2371.5|2365.5|2372|2366|2371.5|2365.5|8
1679979000000|2023-03-28 04:50:00|2371.8|2365.8|2373.5|2367.5|2375.3|2369.3|2371.3|2365.3|25
1679979300000|2023-03-28 04:55:00|2373.3|2367.3|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|5
1679979600000|2023-03-28 05:00:00|2373.3|2367.3|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|9
1679979900000|2023-03-28 05:05:00|2374|2368|2373.8|2367.8|2374.5|2368.5|2373.5|2367.5|11
1679980200000|2023-03-28 05:10:00|2374|2368|2373.8|2367.8|2375|2369|2373.3|2367.3|17
1679980500000|2023-03-28 05:15:00|2373.5|2367.5|2369.5|2363.5|2373.5|2367.5|2369|2363|21
1679980800000|2023-03-28 05:20:00|2369.3|2363.3|2371|2365|2372|2366|2369|2363|19
1679981100000|2023-03-28 05:25:00|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|5
1679981400000|2023-03-28 05:30:00|2371.3|2365.3|2369.3|2363.3|2371.5|2365.5|2369.3|2363.3|37
1679981700000|2023-03-28 05:35:00|2369|2363|2369.8|2363.8|2370.5|2364.5|2369|2363|16
1679982000000|2023-03-28 05:40:00|2370|2364|2370.3|2364.3|2370.8|2364.8|2369.8|2363.8|33
1679982300000|2023-03-28 05:45:00|2370|2364|2370|2364|2370.8|2364.8|2369.8|2363.8|22
1679982600000|2023-03-28 05:50:00|2370.3|2364.3|2371.3|2365.3|2373|2367|2370.3|2364.3|23
1679982900000|2023-03-28 05:55:00|2371|2365|2369|2363|2371|2365|2369|2363|24
1679983200000|2023-03-28 06:00:00|2368.8|2362.8|2368.8|2362.8|2370.3|2364.3|2368.8|2362.8|48
1679983500000|2023-03-28 06:05:00|2368.5|2362.5|2370.3|2364.3|2370.5|2364.5|2367.8|2361.8|36
1679983800000|2023-03-28 06:10:00|2370.5|2364.5|2368.5|2362.5|2370.5|2364.5|2368.5|2362.5|28
1679984100000|2023-03-28 06:15:00|2368.8|2362.8|2369.3|2363.3|2370.3|2364.3|2368.5|2362.5|18
1679984400000|2023-03-28 06:20:00|2369|2363|2373.8|2367.8|2374|2368|2369|2363|39
1679984700000|2023-03-28 06:25:00|2373.5|2367.5|2372.8|2366.8|2374.3|2368.3|2372.3|2366.3|31
1679985000000|2023-03-28 06:30:00|2372.5|2366.5|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|46
1679985300000|2023-03-28 06:35:00|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.5|2366.5|23
1679985600000|2023-03-28 06:40:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2371.8|2365.8|52
1679985900000|2023-03-28 06:45:00|2373.3|2367.3|2372.8|2366.8|2373.5|2367.5|2372.5|2366.5|30
1679986200000|2023-03-28 06:50:00|2372.5|2366.5|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|41
1679986500000|2023-03-28 06:55:00|2372.8|2366.8|2372.8|2366.8|2373.8|2367.8|2372.3|2366.3|70
1679986800000|2023-03-28 07:00:00|2373|2367|2368.3|2362.3|2377.3|2371.3|2368|2362|114
1679987100000|2023-03-28 07:05:00|2368|2362|2371|2365|2371.3|2365.3|2367|2361|61
1679987400000|2023-03-28 07:10:00|2371.3|2365.3|2367.8|2361.8|2373.5|2367.5|2367.3|2361.3|62
1679987700000|2023-03-28 07:15:00|2367.5|2361.5|2366.5|2360.5|2368.5|2362.5|2365.3|2359.3|54
1679988000000|2023-03-28 07:20:00|2366.3|2360.3|2368.8|2362.8|2369.3|2363.3|2365.8|2359.8|44
1679988300000|2023-03-28 07:25:00|2368.5|2362.5|2370.8|2364.8|2372.8|2366.8|2367|2361|61
1679988600000|2023-03-28 07:30:00|2371|2365|2371|2365|2372|2366|2370|2364|46
1679988900000|2023-03-28 07:35:00|2371.3|2365.3|2375.3|2369.3|2376|2370|2370.8|2364.8|50
1679989200000|2023-03-28 07:40:00|2375|2369|2381.8|2375.8|2388.1|2382.1|2375|2369|85
1679989500000|2023-03-28 07:45:00|2381.4|2375.4|2384.8|2378.8|2384.8|2378.8|2380.8|2374.8|63
1679989800000|2023-03-28 07:50:00|2385|2379|2385.5|2379.5|2387|2381|2384.8|2378.8|39
1679990100000|2023-03-28 07:55:00|2385.3|2379.3|2383.8|2377.8|2387.3|2381.3|2383|2377|37
1679990400000|2023-03-28 08:00:00|2383.5|2377.5|2383.8|2377.8|2384.8|2378.8|2380.8|2374.8|75
1679990700000|2023-03-28 08:05:00|2384|2378|2385|2379|2385.8|2379.8|2383.8|2377.8|31
1679991000000|2023-03-28 08:10:00|2384.8|2378.8|2381.3|2375.3|2384.8|2378.8|2381|2375|36
1679991300000|2023-03-28 08:15:00|2381.5|2375.5|2380.8|2374.8|2382.8|2376.8|2380.3|2374.3|43
1679991600000|2023-03-28 08:20:00|2380.5|2374.5|2379.3|2373.3|2380.5|2374.5|2377.5|2371.5|53
1679991900000|2023-03-28 08:25:00|2379.5|2373.5|2378.3|2372.3|2380|2374|2377.8|2371.8|38
1679992200000|2023-03-28 08:30:00|2378.5|2372.5|2377.8|2371.8|2379.5|2373.5|2377.5|2371.5|37
1679992500000|2023-03-28 08:35:00|2378|2372|2378|2372|2378.5|2372.5|2377.3|2371.3|31
1679992800000|2023-03-28 08:40:00|2377.8|2371.8|2375.8|2369.8|2377.8|2371.8|2375.5|2369.5|40
1679993100000|2023-03-28 08:45:00|2375.5|2369.5|2372|2366|2376|2370|2372|2366|43
1679993400000|2023-03-28 08:50:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2369.5|2363.5|40
1679993700000|2023-03-28 08:55:00|2371.8|2365.8|2370|2364|2373.3|2367.3|2370|2364|37
1679994000000|2023-03-28 09:00:00|2370.3|2364.3|2370.8|2364.8|2371.5|2365.5|2370|2364|37
1679994300000|2023-03-28 09:05:00|2370.5|2364.5|2370|2364|2371.5|2365.5|2369.8|2363.8|34
1679994600000|2023-03-28 09:10:00|2369.8|2363.8|2367.8|2361.8|2369.8|2363.8|2365|2359|34
1679994900000|2023-03-28 09:15:00|2368|2362|2363.8|2357.8|2370|2364|2363.8|2357.8|49
1679995200000|2023-03-28 09:20:00|2363.5|2357.5|2365.8|2359.8|2365.8|2359.8|2361.3|2355.3|52
1679995500000|2023-03-28 09:25:00|2365.5|2359.5|2362.5|2356.5|2366|2360|2362|2356|29
1679995800000|2023-03-28 09:30:00|2362.8|2356.8|2362.3|2356.3|2364|2358|2361.3|2355.3|41
1679996100000|2023-03-28 09:35:00|2362.5|2356.5|2360.8|2354.8|2362.5|2356.5|2360.3|2354.3|41
1679996400000|2023-03-28 09:40:00|2360.5|2354.5|2360.8|2354.8|2362.5|2356.5|2360.3|2354.3|41
1679996700000|2023-03-28 09:45:00|2360.5|2354.5|2355.8|2349.8|2360.5|2354.5|2355.3|2349.3|68
1679997000000|2023-03-28 09:50:00|2356.3|2350.3|2360|2354|2362.8|2356.8|2356.3|2350.3|50
1679997300000|2023-03-28 09:55:00|2360.3|2354.3|2363.8|2357.8|2365|2359|2360.3|2354.3|66
1679997600000|2023-03-28 10:00:00|2364|2358|2361|2355|2364.3|2358.3|2361|2355|48
1679997900000|2023-03-28 10:05:00|2360.8|2354.8|2359|2353|2360.8|2354.8|2356.8|2350.8|53
1679998200000|2023-03-28 10:10:00|2359.5|2353.5|2360|2354|2360.8|2354.8|2358.8|2352.8|37
1679998500000|2023-03-28 10:15:00|2360.3|2354.3|2360.3|2354.3|2360.8|2354.8|2359.8|2353.8|19
1679998800000|2023-03-28 10:20:00|2360|2354|2358.3|2352.3|2360.5|2354.5|2358|2352|22
1679999100000|2023-03-28 10:25:00|2358.5|2352.5|2358|2352|2360.3|2354.3|2358|2352|32
1679999400000|2023-03-28 10:30:00|2357.8|2351.8|2359|2353|2359.5|2353.5|2357.8|2351.8|33
1679999700000|2023-03-28 10:35:00|2358.8|2352.8|2355.5|2349.5|2358.8|2352.8|2355.5|2349.5|38
1680000000000|2023-03-28 10:40:00|2355.8|2349.8|2357.8|2351.8|2358.3|2352.3|2355.5|2349.5|47
1680000300000|2023-03-28 10:45:00|2357.5|2351.5|2361.5|2355.5|2361.5|2355.5|2357|2351|50
1680000600000|2023-03-28 10:50:00|2361.8|2355.8|2353.5|2347.5|2362|2356|2352.4|2346.4|55
1680000900000|2023-03-28 10:55:00|2353.8|2347.8|2355.8|2349.8|2355.8|2349.8|2353|2347|45
1680001200000|2023-03-28 11:00:00|2355.5|2349.5|2356.8|2350.8|2358.3|2352.3|2354.8|2348.8|32
1680001500000|2023-03-28 11:05:00|2357.3|2351.3|2355.3|2349.3|2359.8|2353.8|2354.8|2348.8|50
1680001800000|2023-03-28 11:10:00|2355|2349|2356.5|2350.5|2356.5|2350.5|2354.3|2348.3|28
1680002100000|2023-03-28 11:15:00|2356.8|2350.8|2359|2353|2359|2353|2356.3|2350.3|25
1680002400000|2023-03-28 11:20:00|2358.8|2352.8|2357.3|2351.3|2359.5|2353.5|2356.8|2350.8|40
1680002700000|2023-03-28 11:25:00|2357.5|2351.5|2359.8|2353.8|2361|2355|2357.3|2351.3|21
1680003000000|2023-03-28 11:30:00|2360|2354|2361.5|2355.5|2363|2357|2359.3|2353.3|53
1680003300000|2023-03-28 11:35:00|2361.8|2355.8|2364.5|2358.5|2365|2359|2361.3|2355.3|58
1680003600000|2023-03-28 11:40:00|2364.8|2358.8|2364.3|2358.3|2366.8|2360.8|2362.5|2356.5|41
1680003900000|2023-03-28 11:45:00|2364.5|2358.5|2362.5|2356.5|2364.5|2358.5|2361.5|2355.5|39
1680004200000|2023-03-28 11:50:00|2362.8|2356.8|2361.8|2355.8|2364.3|2358.3|2360.3|2354.3|40
1680004500000|2023-03-28 11:55:00|2362|2356|2362.8|2356.8|2365.3|2359.3|2359|2353|102
1680004800000|2023-03-28 12:00:00|2363.3|2357.3|2361.3|2355.3|2363.3|2357.3|2360.3|2354.3|63
1680005100000|2023-03-28 12:05:00|2361.5|2355.5|2366.8|2360.8|2367.3|2361.3|2361.3|2355.3|75
1680005400000|2023-03-28 12:10:00|2367|2361|2374.8|2368.8|2376|2370|2367|2361|84
1680005700000|2023-03-28 12:15:00|2374.5|2368.5|2373.8|2367.8|2375.3|2369.3|2373.3|2367.3|69
1680006000000|2023-03-28 12:20:00|2374|2368|2375.3|2369.3|2375.8|2369.8|2374|2368|69
1680006300000|2023-03-28 12:25:00|2375.5|2369.5|2373.5|2367.5|2377|2371|2373.5|2367.5|37
1680006600000|2023-03-28 12:30:00|2373.8|2367.8|2373.5|2367.5|2374.5|2368.5|2372.3|2366.3|69
1680006900000|2023-03-28 12:35:00|2373.8|2367.8|2378.5|2372.5|2378.8|2372.8|2373.5|2367.5|48
1680007200000|2023-03-28 12:40:00|2378.3|2372.3|2376.8|2370.8|2378.8|2372.8|2376.5|2370.5|34
1680007500000|2023-03-28 12:45:00|2377|2371|2375|2369|2379.3|2373.3|2375|2369|46
1680007800000|2023-03-28 12:50:00|2374.5|2368.5|2375.8|2369.8|2376.3|2370.3|2373.3|2367.3|45
1680008100000|2023-03-28 12:55:00|2376|2370|2374.8|2368.8|2376.8|2370.8|2374|2368|43
1680008400000|2023-03-28 13:00:00|2375.3|2369.3|2378|2372|2378.3|2372.3|2374.3|2368.3|125
1680008700000|2023-03-28 13:05:00|2377.8|2371.8|2374.8|2368.8|2379.8|2373.8|2374.3|2368.3|88
1680009000000|2023-03-28 13:10:00|2374.5|2368.5|2377.8|2371.8|2377.8|2371.8|2374.5|2368.5|77
1680009300000|2023-03-28 13:15:00|2377.5|2371.5|2378|2372|2378.3|2372.3|2375.8|2369.8|63
1680009600000|2023-03-28 13:20:00|2377.8|2371.8|2379|2373|2379|2373|2377|2371|56
1680009900000|2023-03-28 13:25:00|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2377|2371|47
1680010200000|2023-03-28 13:30:00|2379.5|2373.5|2380.8|2374.8|2384.3|2378.3|2379.3|2373.3|112
1680010500000|2023-03-28 13:35:00|2381|2375|2388.5|2382.5|2389.8|2383.8|2381|2375|67
1680010800000|2023-03-28 13:40:00|2389|2383|2386.5|2380.5|2389.5|2383.5|2384|2378|79
1680011100000|2023-03-28 13:45:00|2386|2380|2387.8|2381.8|2388.5|2382.5|2385.5|2379.5|49
1680011400000|2023-03-28 13:50:00|2388|2382|2387.8|2381.8|2388.3|2382.3|2385|2379|46
1680011700000|2023-03-28 13:55:00|2388|2382|2386.8|2380.8|2388|2382|2385.5|2379.5|60
1680012000000|2023-03-28 14:00:00|2386.5|2380.5|2383.8|2377.8|2386.5|2380.5|2381|2375|87
1680012300000|2023-03-28 14:05:00|2384|2378|2385.3|2379.3|2386.8|2380.8|2382.5|2376.5|42
1680012600000|2023-03-28 14:10:00|2385|2379|2386.5|2380.5|2387|2381|2385|2379|31
1680012900000|2023-03-28 14:15:00|2386.8|2380.8|2386.5|2380.5|2388.5|2382.5|2385|2379|42
1680013200000|2023-03-28 14:20:00|2386.8|2380.8|2386.5|2380.5|2388.8|2382.8|2384.8|2378.8|49
1680013500000|2023-03-28 14:25:00|2386.3|2380.3|2387|2381|2388.3|2382.3|2384|2378|60
1680013800000|2023-03-28 14:30:00|2387.3|2381.3|2389.3|2383.3|2389.5|2383.5|2385.5|2379.5|60
1680014100000|2023-03-28 14:35:00|2389.5|2383.5|2390.3|2384.3|2391.8|2385.8|2389|2383|36
1680014400000|2023-03-28 14:40:00|2390|2384|2392|2386|2393.5|2387.5|2389.5|2383.5|51
1680014700000|2023-03-28 14:45:00|2392.3|2386.3|2390.8|2384.8|2392.5|2386.5|2390.5|2384.5|46
1680015000000|2023-03-28 14:50:00|2391|2385|2390.5|2384.5|2391.5|2385.5|2388.3|2382.3|65
1680015300000|2023-03-28 14:55:00|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2387.8|2381.8|58
1680015600000|2023-03-28 15:00:00|2390.5|2384.5|2390.5|2384.5|2391.8|2385.8|2390.3|2384.3|35
1680015900000|2023-03-28 15:05:00|2390.8|2384.8|2388.5|2382.5|2391.3|2385.3|2388.3|2382.3|47
1680016200000|2023-03-28 15:10:00|2387.8|2381.8|2386|2380|2387.8|2381.8|2383.5|2377.5|52
1680016500000|2023-03-28 15:15:00|2386.3|2380.3|2388.5|2382.5|2389.5|2383.5|2385.8|2379.8|45
1680016800000|2023-03-28 15:20:00|2388.3|2382.3|2393.3|2387.3|2393.8|2387.8|2388.3|2382.3|72
1680017100000|2023-03-28 15:25:00|2393.8|2387.8|2391.3|2385.3|2396|2390|2391.3|2385.3|53
1680017400000|2023-03-28 15:30:00|2391.5|2385.5|2392|2386|2393.8|2387.8|2389.8|2383.8|116
1680017700000|2023-03-28 15:35:00|2392.5|2386.5|2391|2385|2394.3|2388.3|2389.5|2383.5|51
1680018000000|2023-03-28 15:40:00|2391.3|2385.3|2387|2381|2392|2386|2387|2381|39
1680018300000|2023-03-28 15:45:00|2387.3|2381.3|2393.3|2387.3|2393.3|2387.3|2386.8|2380.8|65
1680018600000|2023-03-28 15:50:00|2393|2387|2394.3|2388.3|2395|2389|2391.6|2385.6|54
1680018900000|2023-03-28 15:55:00|2394.5|2388.5|2392.5|2386.5|2395.5|2389.5|2392|2386|37
1680019200000|2023-03-28 16:00:00|2392.3|2386.3|2393.5|2387.5|2394.5|2388.5|2392|2386|45
1680019500000|2023-03-28 16:05:00|2392.8|2386.8|2390.5|2384.5|2392.8|2386.8|2390.3|2384.3|26
1680019800000|2023-03-28 16:10:00|2390.3|2384.3|2390.3|2384.3|2391.3|2385.3|2389.8|2383.8|43
1680020100000|2023-03-28 16:15:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.8|2383.8|14
1680020400000|2023-03-28 16:20:00|2389.5|2383.5|2391.8|2385.8|2392|2386|2389.5|2383.5|25
1680020700000|2023-03-28 16:25:00|2392|2386|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|33
1680021000000|2023-03-28 16:30:00|2391.5|2385.5|2392.3|2386.3|2392.5|2386.5|2391.3|2385.3|52
1680021300000|2023-03-28 16:35:00|2392|2386|2393.5|2387.5|2393.8|2387.8|2392|2386|28
1680021600000|2023-03-28 16:40:00|2393.8|2387.8|2393|2387|2394|2388|2392.3|2386.3|57
1680021900000|2023-03-28 16:45:00|2392.8|2386.8|2393|2387|2393.5|2387.5|2390.8|2384.8|75
1680022200000|2023-03-28 16:50:00|2392.8|2386.8|2393.5|2387.5|2394|2388|2391.8|2385.8|60
1680022500000|2023-03-28 16:55:00|2393.3|2387.3|2394|2388|2394.3|2388.3|2392.5|2386.5|48
1680022800000|2023-03-28 17:00:00|2393.8|2387.8|2392.8|2386.8|2395.5|2389.5|2392|2386|55
1680023100000|2023-03-28 17:05:00|2393|2387|2392|2386|2393.3|2387.3|2392|2386|30
1680023400000|2023-03-28 17:10:00|2391.8|2385.8|2391.8|2385.8|2392.3|2386.3|2391.5|2385.5|19
1680023700000|2023-03-28 17:15:00|2391.5|2385.5|2390.8|2384.8|2392|2386|2390.5|2384.5|21
1680024000000|2023-03-28 17:20:00|2390.5|2384.5|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|13
1680024300000|2023-03-28 17:25:00|2390.3|2384.3|2389.5|2383.5|2390.4|2384.4|2387.5|2381.5|64
1680024600000|2023-03-28 17:30:00|2389.3|2383.3|2389.5|2383.5|2390.3|2384.3|2388|2382|37
1680024900000|2023-03-28 17:35:00|2389.8|2383.8|2390|2384|2390.8|2384.8|2389.8|2383.8|27
1680025200000|2023-03-28 17:40:00|2390.3|2384.3|2389|2383|2390.8|2384.8|2389|2383|48
1680025500000|2023-03-28 17:45:00|2389.3|2383.3|2388.5|2382.5|2389.5|2383.5|2388.3|2382.3|17
1680025800000|2023-03-28 17:50:00|2388.8|2382.8|2388.5|2382.5|2389|2383|2387.5|2381.5|37
1680026100000|2023-03-28 17:55:00|2388.8|2382.8|2390.5|2375.5|2393|2382.8|2388.5|2375.5|12
1680048000000|2023-03-29 00:00:00|2387|2381|2384.5|2378.5|2387.1|2381.1|2384.5|2378.5|10
1680048300000|2023-03-29 00:05:00|2385|2379|2385|2379|2385.8|2379.8|2384|2378|21
1680048600000|2023-03-29 00:10:00|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2383.8|2377.8|14
1680048900000|2023-03-29 00:15:00|2385|2379|2384.5|2378.5|2385.5|2379.5|2384|2378|23
1680049200000|2023-03-29 00:20:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.8|2377.8|18
1680049500000|2023-03-29 00:25:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.3|2377.3|15
1680049800000|2023-03-29 00:30:00|2384|2378|2380|2374|2384.3|2378.3|2379.8|2373.8|34
1680050100000|2023-03-29 00:35:00|2379.8|2373.8|2379.5|2373.5|2380.8|2374.8|2378.8|2372.8|43
1680050400000|2023-03-29 00:40:00|2379.3|2373.3|2381.3|2375.3|2381.3|2375.3|2379|2373|12
1680050700000|2023-03-29 00:45:00|2381.5|2375.5|2380.8|2374.8|2382|2376|2380.5|2374.5|7
1680051000000|2023-03-29 00:50:00|2380.5|2374.5|2381.5|2375.5|2382|2376|2380.3|2374.3|13
1680051300000|2023-03-29 00:55:00|2381|2375|2381|2375|2381.3|2375.3|2380.5|2374.5|16
1680051600000|2023-03-29 01:00:00|2381.3|2375.3|2386.5|2380.5|2386.8|2380.8|2381.3|2375.3|52
1680051900000|2023-03-29 01:05:00|2386.3|2380.3|2387.5|2381.5|2388.8|2382.8|2385.5|2379.5|38
1680052200000|2023-03-29 01:10:00|2387.8|2381.8|2384.5|2378.5|2389.5|2383.5|2383.8|2377.8|50
1680052500000|2023-03-29 01:15:00|2384.3|2378.3|2382.8|2376.8|2384.5|2378.5|2382.8|2376.8|38
1680052800000|2023-03-29 01:20:00|2383|2377|2384.5|2378.5|2385.3|2379.3|2383|2377|27
1680053100000|2023-03-29 01:25:00|2384.3|2378.3|2383|2377|2384.5|2378.5|2381.3|2375.3|30
1680053400000|2023-03-29 01:30:00|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|8
1680053700000|2023-03-29 01:35:00|2383|2377|2382.8|2376.8|2383|2377|2381.8|2375.8|21
1680054000000|2023-03-29 01:40:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.3|2375.3|34
1680054300000|2023-03-29 01:45:00|2381.8|2375.8|2381.3|2375.3|2382.3|2376.3|2381|2375|10
1680054600000|2023-03-29 01:50:00|2381|2375|2383.5|2377.5|2383.5|2377.5|2381|2375|47
1680054900000|2023-03-29 01:55:00|2383.3|2377.3|2382.5|2376.5|2383.5|2377.5|2382.3|2376.3|29
1680055200000|2023-03-29 02:00:00|2382.8|2376.8|2380.8|2374.8|2383.3|2377.3|2380.8|2374.8|31
1680055500000|2023-03-29 02:05:00|2380.5|2374.5|2380.3|2374.3|2381|2375|2379.8|2373.8|44
1680055800000|2023-03-29 02:10:00|2380.5|2374.5|2380.5|2374.5|2381|2375|2379.8|2373.8|17
1680056100000|2023-03-29 02:15:00|2380.8|2374.8|2380|2374|2381|2375|2380|2374|5
1680056400000|2023-03-29 02:20:00|2379.8|2373.8|2375.8|2369.8|2379.8|2373.8|2374.9|2368.9|17
1680056700000|2023-03-29 02:25:00|2375.5|2369.5|2377|2371|2378|2372|2375.5|2369.5|14
1680057000000|2023-03-29 02:30:00|2377.3|2371.3|2379.3|2373.3|2379.3|2373.3|2377.3|2371.3|33
1680057300000|2023-03-29 02:35:00|2379.5|2373.5|2379.3|2373.3|2380.3|2374.3|2379|2373|18
1680057600000|2023-03-29 02:40:00|2379.5|2373.5|2379.5|2373.5|2380.3|2374.3|2379.5|2373.5|7
1680057900000|2023-03-29 02:45:00|2379.3|2373.3|2378.8|2372.8|2379.8|2373.8|2378.8|2372.8|25
1680058200000|2023-03-29 02:50:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|19
1680058500000|2023-03-29 02:55:00|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2375.5|2369.5|38
1680058800000|2023-03-29 03:00:00|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2375.8|2369.8|25
1680059100000|2023-03-29 03:05:00|2377.8|2371.8|2378|2372|2378.5|2372.5|2377|2371|24
1680059400000|2023-03-29 03:10:00|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378|2372|15
1680059700000|2023-03-29 03:15:00|2378|2372|2377.5|2371.5|2378.8|2372.8|2377.3|2371.3|31
1680060000000|2023-03-29 03:20:00|2377.3|2371.3|2376.3|2370.3|2377.3|2371.3|2375.5|2369.5|20
1680060300000|2023-03-29 03:25:00|2376|2370|2376.8|2370.8|2378|2372|2376|2370|37
1680060600000|2023-03-29 03:30:00|2377|2371|2377.3|2371.3|2378|2372|2376.5|2370.5|17
1680060900000|2023-03-29 03:35:00|2377|2371|2376|2370|2377|2371|2376|2370|6
1680061200000|2023-03-29 03:40:00|2376.3|2370.3|2376|2370|2376.5|2370.5|2376|2370|11
1680061500000|2023-03-29 03:45:00|2376.3|2370.3|2377.8|2371.8|2377.8|2371.8|2376|2370|16
1680061800000|2023-03-29 03:50:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1680062100000|2023-03-29 03:55:00|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|12
1680062400000|2023-03-29 04:00:00|2377.3|2371.3|2377.3|2371.3|2377.5|2371.5|2376.8|2370.8|17
1680062700000|2023-03-29 04:05:00|2377|2371|2377|2371|2377.5|2371.5|2376.5|2370.5|9
1680063000000|2023-03-29 04:10:00|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2375.8|2369.8|10
1680063300000|2023-03-29 04:15:00|2378|2372|2378.5|2372.5|2379.3|2373.3|2378|2372|18
1680063600000|2023-03-29 04:20:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1680063900000|2023-03-29 04:25:00|2378|2372|2379.3|2373.3|2379.3|2373.3|2378|2372|7
1680064200000|2023-03-29 04:30:00|2379.5|2373.5|2381.3|2375.3|2381.3|2375.3|2379.5|2373.5|9
1680064500000|2023-03-29 04:35:00|2381.5|2375.5|2379.8|2373.8|2381.5|2375.5|2378.8|2372.8|9
1680064800000|2023-03-29 04:40:00|2379.5|2373.5|2378.3|2372.3|2379.5|2373.5|2378.3|2372.3|4
1680065100000|2023-03-29 04:45:00|2378|2372|2378|2372|2378.5|2372.5|2377.8|2371.8|8
1680065400000|2023-03-29 04:50:00|2378.3|2372.3|2380|2374|2380|2374|2377.8|2371.8|10
1680065700000|2023-03-29 04:55:00|2379.8|2373.8|2380.3|2374.3|2380.8|2374.8|2378|2372|18
1680066000000|2023-03-29 05:00:00|2380.5|2374.5|2381.3|2375.3|2381.8|2375.8|2380.5|2374.5|9
1680066300000|2023-03-29 05:05:00|2381|2375|2381|2375|2381.5|2375.5|2380.5|2374.5|10
1680066600000|2023-03-29 05:10:00|2380.8|2374.8|2377.3|2371.3|2380.8|2374.8|2376.3|2370.3|31
1680066900000|2023-03-29 05:15:00|2377.5|2371.5|2377.8|2371.8|2378|2372|2377|2371|12
1680067200000|2023-03-29 05:20:00|2378|2372|2377|2371|2378.3|2372.3|2376.8|2370.8|8
1680067500000|2023-03-29 05:25:00|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2375.8|2369.8|24
1680067800000|2023-03-29 05:30:00|2377.5|2371.5|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|45
1680068100000|2023-03-29 05:35:00|2375.8|2369.8|2378.5|2372.5|2379|2373|2375.8|2369.8|20
1680068400000|2023-03-29 05:40:00|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2377.5|2371.5|18
1680068700000|2023-03-29 05:45:00|2378.5|2372.5|2378.8|2372.8|2379.5|2373.5|2377.8|2371.8|20
1680069000000|2023-03-29 05:50:00|2378.5|2372.5|2377.5|2371.5|2379.3|2373.3|2376.8|2370.8|37
1680069300000|2023-03-29 05:55:00|2377.3|2371.3|2377.5|2371.5|2378|2372|2376.5|2370.5|23
1680069600000|2023-03-29 06:00:00|2377.3|2371.3|2377.8|2371.8|2378.8|2372.8|2377.3|2371.3|33
1680069900000|2023-03-29 06:05:00|2377.5|2371.5|2377|2371|2378|2372|2376|2370|25
1680070200000|2023-03-29 06:10:00|2376.8|2370.8|2377.5|2371.5|2378.5|2372.5|2376.5|2370.5|27
1680070500000|2023-03-29 06:15:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2376.3|2370.3|21
1680070800000|2023-03-29 06:20:00|2377|2371|2379.5|2373.5|2380.3|2374.3|2376.3|2370.3|38
1680071100000|2023-03-29 06:25:00|2379.8|2373.8|2380.5|2374.5|2381.3|2375.3|2378.3|2372.3|54
1680071400000|2023-03-29 06:30:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2378|2372|23
1680071700000|2023-03-29 06:35:00|2381|2375|2379.3|2373.3|2381|2375|2378.3|2372.3|26
1680072000000|2023-03-29 06:40:00|2379|2373|2380.8|2374.8|2380.8|2374.8|2379|2373|9
1680072300000|2023-03-29 06:45:00|2379.8|2373.8|2379.8|2373.8|2381|2375|2379.5|2373.5|40
1680072600000|2023-03-29 06:50:00|2379.5|2373.5|2382|2376|2382|2376|2379.5|2373.5|28
1680072900000|2023-03-29 06:55:00|2381.8|2375.8|2379|2373|2381.8|2375.8|2379|2373|36
1680073200000|2023-03-29 07:00:00|2378.4|2372.4|2380|2374|2384.6|2378.6|2378.4|2372.4|95
1680073500000|2023-03-29 07:05:00|2380.1|2374.1|2373.1|2367.1|2381.1|2375.1|2370.3|2364.3|78
1680073800000|2023-03-29 07:10:00|2372.9|2366.9|2378.8|2372.8|2379.5|2373.5|2371.9|2365.9|76
1680074100000|2023-03-29 07:15:00|2379|2373|2373.8|2367.8|2379.3|2373.3|2373.5|2367.5|55
1680074400000|2023-03-29 07:20:00|2374.3|2368.3|2379|2373|2379|2373|2374.3|2368.3|52
1680074700000|2023-03-29 07:25:00|2379.3|2373.3|2376|2370|2382.3|2376.3|2376|2370|55
1680075000000|2023-03-29 07:30:00|2375.5|2369.5|2379.3|2373.3|2379.3|2373.3|2375.5|2369.5|40
1680075300000|2023-03-29 07:35:00|2379.5|2373.5|2383.8|2377.8|2384.3|2378.3|2379.5|2373.5|54
1680075600000|2023-03-29 07:40:00|2384|2378|2389.8|2383.8|2389.8|2383.8|2384|2378|44
1680075900000|2023-03-29 07:45:00|2390|2384|2390|2384|2393|2387|2389.8|2383.8|51
1680076200000|2023-03-29 07:50:00|2390.3|2384.3|2391.8|2385.8|2392.8|2386.8|2390.3|2384.3|39
1680076500000|2023-03-29 07:55:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2390.3|2384.3|29
1680076800000|2023-03-29 08:00:00|2392.3|2386.3|2390.5|2384.5|2392.3|2386.3|2387.5|2381.5|41
1680077100000|2023-03-29 08:05:00|2390.3|2384.3|2387.3|2381.3|2390.5|2384.5|2386.5|2380.5|74
1680077400000|2023-03-29 08:10:00|2387|2381|2390|2384|2390.8|2384.8|2386.5|2380.5|33
1680077700000|2023-03-29 08:15:00|2389.8|2383.8|2386|2380|2391.5|2385.5|2386|2380|43
1680078000000|2023-03-29 08:20:00|2386.3|2380.3|2382.3|2376.3|2387|2381|2382.1|2376.1|60
1680078300000|2023-03-29 08:25:00|2382.5|2376.5|2379.3|2373.3|2382.5|2376.5|2378.8|2372.8|50
1680078600000|2023-03-29 08:30:00|2379|2373|2379.5|2373.5|2381.8|2375.8|2378|2372|46
1680078900000|2023-03-29 08:35:00|2379.3|2373.3|2382|2376|2383.5|2377.5|2379.3|2373.3|34
1680079200000|2023-03-29 08:40:00|2382.3|2376.3|2381|2375|2383|2377|2380.8|2374.8|34
1680079500000|2023-03-29 08:45:00|2381.3|2375.3|2382.5|2376.5|2382.5|2376.5|2380.5|2374.5|28
1680079800000|2023-03-29 08:50:00|2382.8|2376.8|2382.8|2376.8|2383.8|2377.8|2380.5|2374.5|37
1680080100000|2023-03-29 08:55:00|2383.3|2377.3|2383|2377|2385.3|2379.3|2382|2376|56
1680080400000|2023-03-29 09:00:00|2383.3|2377.3|2382.3|2376.3|2385.5|2379.5|2382.3|2376.3|67
1680080700000|2023-03-29 09:05:00|2382.5|2376.5|2384.5|2378.5|2385.3|2379.3|2382.5|2376.5|45
1680081000000|2023-03-29 09:10:00|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2382|2376|65
1680081300000|2023-03-29 09:15:00|2384|2378|2385.3|2379.3|2387|2381|2383.5|2377.5|65
1680081600000|2023-03-29 09:20:00|2385|2379|2386.3|2380.3|2388.8|2382.8|2384.3|2378.3|56
1680081900000|2023-03-29 09:25:00|2386.5|2380.5|2388.8|2382.8|2390|2384|2386|2380|55
1680082200000|2023-03-29 09:30:00|2388.5|2382.5|2393.8|2387.8|2393.8|2387.8|2387.3|2381.3|68
1680082500000|2023-03-29 09:35:00|2394|2388|2393.5|2387.5|2394.5|2388.5|2391.5|2385.5|65
1680082800000|2023-03-29 09:40:00|2393.8|2387.8|2397|2391|2397|2391|2393|2387|65
1680083100000|2023-03-29 09:45:00|2397.3|2391.3|2394.3|2388.3|2397.3|2391.3|2393.3|2387.3|46
1680083400000|2023-03-29 09:50:00|2394.8|2388.8|2394|2388|2395.5|2389.5|2392.8|2386.8|43
1680083700000|2023-03-29 09:55:00|2394.3|2388.3|2393.5|2387.5|2397|2391|2393|2387|58
1680084000000|2023-03-29 10:00:00|2393.8|2387.8|2392.3|2386.3|2394.5|2388.5|2391|2385|48
1680084300000|2023-03-29 10:05:00|2392|2386|2392.3|2386.3|2394.5|2388.5|2391.5|2385.5|70
1680084600000|2023-03-29 10:10:00|2392|2386|2390.5|2384.5|2392.3|2386.3|2389.5|2383.5|42
1680084900000|2023-03-29 10:15:00|2390.8|2384.8|2391.5|2385.5|2392|2386|2390.8|2384.8|42
1680085200000|2023-03-29 10:20:00|2391.3|2385.3|2393.5|2387.5|2394.3|2388.3|2390.5|2384.5|47
1680085500000|2023-03-29 10:25:00|2393.3|2387.3|2395.3|2389.3|2396.3|2390.3|2393.3|2387.3|62
1680085800000|2023-03-29 10:30:00|2394.8|2388.8|2395.8|2389.8|2396.8|2390.8|2394|2388|62
1680086100000|2023-03-29 10:35:00|2396|2390|2397.3|2391.3|2397.8|2391.8|2395.8|2389.8|48
1680086400000|2023-03-29 10:40:00|2397.5|2391.5|2396.8|2390.8|2399.5|2393.5|2396.8|2390.8|81
1680086700000|2023-03-29 10:45:00|2397|2391|2403.5|2397.5|2404.5|2398.5|2396.5|2390.5|72
1680087000000|2023-03-29 10:50:00|2403.8|2397.8|2401.3|2395.3|2405|2399|2401.3|2395.3|46
1680087300000|2023-03-29 10:55:00|2401.5|2395.5|2408.9|2402.9|2410.9|2404.9|2401.5|2395.5|69
1680087600000|2023-03-29 11:00:00|2409.1|2403.1|2411|2405|2411.8|2405.8|2409.1|2403.1|35
1680087900000|2023-03-29 11:05:00|2410.8|2404.8|2407.3|2401.3|2410.8|2404.8|2406|2400|48
1680088200000|2023-03-29 11:10:00|2407|2401|2406.5|2400.5|2407|2401|2402.8|2396.8|38
1680088500000|2023-03-29 11:15:00|2406.3|2400.3|2408.8|2402.8|2409.8|2403.8|2405.8|2399.8|51
1680088800000|2023-03-29 11:20:00|2408.5|2402.5|2409.5|2403.5|2410.5|2404.5|2407.5|2401.5|29
1680089100000|2023-03-29 11:25:00|2409.8|2403.8|2410|2404|2411|2405|2409.5|2403.5|33
1680089400000|2023-03-29 11:30:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.8|2403.8|29
1680089700000|2023-03-29 11:35:00|2409.8|2403.8|2412.5|2406.5|2412.5|2406.5|2409.8|2403.8|65
1680090000000|2023-03-29 11:40:00|2412.8|2406.8|2411.3|2405.3|2412.8|2406.8|2411|2405|58
1680090300000|2023-03-29 11:45:00|2411.5|2405.5|2408.3|2402.3|2412|2406|2407.8|2401.8|54
1680090600000|2023-03-29 11:50:00|2408.5|2402.5|2411.5|2405.5|2411.8|2405.8|2408.5|2402.5|31
1680090900000|2023-03-29 11:55:00|2411.8|2405.8|2412|2406|2412.5|2406.5|2409.3|2403.3|67
1680091200000|2023-03-29 12:00:00|2411.8|2405.8|2417|2411|2419.1|2413.1|2411.5|2405.5|142
1680091500000|2023-03-29 12:05:00|2416.8|2410.8|2420|2414|2422.3|2416.3|2416.3|2410.3|98
1680091800000|2023-03-29 12:10:00|2420.3|2414.3|2421|2415|2422.5|2416.5|2417.5|2411.5|84
1680092100000|2023-03-29 12:15:00|2421.3|2415.3|2420.8|2414.8|2425|2419|2420.5|2414.5|101
1680092400000|2023-03-29 12:20:00|2421.3|2415.3|2414.3|2408.3|2422.5|2416.5|2413|2407|81
1680092700000|2023-03-29 12:25:00|2414.5|2408.5|2417.5|2411.5|2418.3|2412.3|2414.5|2408.5|65
1680093000000|2023-03-29 12:30:00|2417.3|2411.3|2420.8|2414.8|2421.3|2415.3|2416.8|2410.8|48
1680093300000|2023-03-29 12:35:00|2421|2415|2417.8|2411.8|2421.3|2415.3|2416.3|2410.3|54
1680093600000|2023-03-29 12:40:00|2418.3|2412.3|2414.8|2408.8|2418.3|2412.3|2414.5|2408.5|43
1680093900000|2023-03-29 12:45:00|2415|2409|2413.3|2407.3|2415|2409|2412.3|2406.3|33
1680094200000|2023-03-29 12:50:00|2413.5|2407.5|2414.3|2408.3|2414.8|2408.8|2412|2406|57
1680094500000|2023-03-29 12:55:00|2414.5|2408.5|2413.3|2407.3|2415|2409|2411.8|2405.8|49
1680094800000|2023-03-29 13:00:00|2413|2407|2407|2401|2413.3|2407.3|2406.1|2400.1|288
1680095100000|2023-03-29 13:05:00|2407.3|2401.3|2407.5|2401.5|2408.3|2402.3|2402.8|2396.8|146
1680095400000|2023-03-29 13:10:00|2407.8|2401.8|2406.8|2400.8|2410.3|2404.3|2405|2399|88
1680095700000|2023-03-29 13:15:00|2407|2401|2403.3|2397.3|2409.5|2403.5|2402.3|2396.3|88
1680096000000|2023-03-29 13:20:00|2403.5|2397.5|2400.5|2394.5|2404.8|2398.8|2400|2394|88
1680096300000|2023-03-29 13:25:00|2401|2395|2399.5|2393.5|2401.8|2395.8|2398.3|2392.3|93
1680096600000|2023-03-29 13:30:00|2399.8|2393.8|2396.3|2390.3|2400.8|2394.8|2395.3|2389.3|91
1680096900000|2023-03-29 13:35:00|2395.8|2389.8|2402.5|2396.5|2403|2397|2395.5|2389.5|84
1680097200000|2023-03-29 13:40:00|2402.8|2396.8|2402.3|2396.3|2405|2399|2401.8|2395.8|54
1680097500000|2023-03-29 13:45:00|2402|2396|2403.3|2397.3|2405.5|2399.5|2399.8|2393.8|54
1680097800000|2023-03-29 13:50:00|2403.5|2397.5|2409|2403|2409.5|2403.5|2403.3|2397.3|84
1680098100000|2023-03-29 13:55:00|2409.3|2403.3|2406.3|2400.3|2409.8|2403.8|2405.3|2399.3|82
1680098400000|2023-03-29 14:00:00|2406.5|2400.5|2409.8|2403.8|2411.3|2405.3|2406|2400|93
1680098700000|2023-03-29 14:05:00|2409.3|2403.3|2408.3|2402.3|2411.5|2405.5|2407|2401|100
1680099000000|2023-03-29 14:10:00|2408.5|2402.5|2405.5|2399.5|2408.8|2402.8|2403.5|2397.5|76
1680099300000|2023-03-29 14:15:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2403|2397|62
1680099600000|2023-03-29 14:20:00|2406.3|2400.3|2407.8|2401.8|2408.3|2402.3|2404.8|2398.8|73
1680099900000|2023-03-29 14:25:00|2408|2402|2407.8|2401.8|2409|2403|2406.3|2400.3|56
1680100200000|2023-03-29 14:30:00|2408|2402|2408.5|2402.5|2409|2403|2406.8|2400.8|44
1680100500000|2023-03-29 14:35:00|2408.3|2402.3|2408.3|2402.3|2409|2403|2407.3|2401.3|42
1680100800000|2023-03-29 14:40:00|2408|2402|2403.5|2397.5|2408.3|2402.3|2403|2397|82
1680101100000|2023-03-29 14:45:00|2403.3|2397.3|2398.8|2392.8|2403.8|2397.8|2398.5|2392.5|86
1680101400000|2023-03-29 14:50:00|2399|2393|2396.8|2390.8|2400.8|2394.8|2396.8|2390.8|52
1680101700000|2023-03-29 14:55:00|2397|2391|2399.8|2393.8|2400.3|2394.3|2397|2391|50
1680102000000|2023-03-29 15:00:00|2400|2394|2399|2393|2400.3|2394.3|2397|2391|71
1680102300000|2023-03-29 15:05:00|2398.8|2392.8|2394|2388|2398.8|2392.8|2394|2388|76
1680102600000|2023-03-29 15:10:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2391.3|2385.3|64
1680102900000|2023-03-29 15:15:00|2394.8|2388.8|2393.8|2387.8|2396.3|2390.3|2393.3|2387.3|81
1680103200000|2023-03-29 15:20:00|2393.5|2387.5|2387.5|2381.5|2394|2388|2387.3|2381.3|84
1680103500000|2023-03-29 15:25:00|2387.3|2381.3|2387|2381|2387.8|2381.8|2381.5|2375.5|113
1680103800000|2023-03-29 15:30:00|2386.8|2380.8|2382.5|2376.5|2386.8|2380.8|2380.5|2374.5|159
1680104100000|2023-03-29 15:35:00|2382.8|2376.8|2385.5|2379.5|2386.5|2380.5|2382.8|2376.8|53
1680104400000|2023-03-29 15:40:00|2385.8|2379.8|2385.8|2379.8|2387.5|2381.5|2384.8|2378.8|58
1680104700000|2023-03-29 15:45:00|2385.5|2379.5|2384.5|2378.5|2386|2380|2383.3|2377.3|36
1680105000000|2023-03-29 15:50:00|2384.3|2378.3|2384.5|2378.5|2385|2379|2383.3|2377.3|37
1680105300000|2023-03-29 15:55:00|2384.8|2378.8|2385.5|2379.5|2387.5|2381.5|2384.8|2378.8|52
1680105600000|2023-03-29 16:00:00|2385.8|2379.8|2384.5|2378.5|2385.8|2379.8|2383.5|2377.5|47
1680105900000|2023-03-29 16:05:00|2384.3|2378.3|2385|2379|2385|2379|2383.5|2377.5|39
1680106200000|2023-03-29 16:10:00|2385.3|2379.3|2384.3|2378.3|2386|2380|2384|2378|52
1680106500000|2023-03-29 16:15:00|2384|2378|2385.3|2379.3|2385.5|2379.5|2384|2378|27
1680106800000|2023-03-29 16:20:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385|2379|34
1680107100000|2023-03-29 16:25:00|2385.3|2379.3|2384.5|2378.5|2385.8|2379.8|2384.5|2378.5|58
1680107400000|2023-03-29 16:30:00|2384.8|2378.8|2385|2379|2385|2379|2384.3|2378.3|34
1680107700000|2023-03-29 16:35:00|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2384.3|2378.3|16
1680108000000|2023-03-29 16:40:00|2384.3|2378.3|2382.5|2376.5|2384.3|2378.3|2382|2376|24
1680108300000|2023-03-29 16:45:00|2382.8|2376.8|2383.8|2377.8|2383.8|2377.8|2382.8|2376.8|19
1680108600000|2023-03-29 16:50:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.3|2377.3|38
1680108900000|2023-03-29 16:55:00|2384|2378|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|90
1680109200000|2023-03-29 17:00:00|2384|2378|2383.8|2377.8|2384|2378|2382.8|2376.8|37
1680109500000|2023-03-29 17:05:00|2384.3|2378.3|2385.5|2379.5|2385.5|2379.5|2383.8|2377.8|54
1680109800000|2023-03-29 17:10:00|2385.3|2379.3|2382.5|2376.5|2385.5|2379.5|2382.5|2376.5|36
1680110100000|2023-03-29 17:15:00|2382.3|2376.3|2383.3|2377.3|2383.5|2377.5|2382|2376|12
1680110400000|2023-03-29 17:20:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|16
1680110700000|2023-03-29 17:25:00|2382.5|2376.5|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|45
1680111000000|2023-03-29 17:30:00|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|9
1680111300000|2023-03-29 17:35:00|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|28
1680111600000|2023-03-29 17:40:00|2382.5|2376.5|2383|2377|2383|2377|2382.3|2376.3|22
1680111900000|2023-03-29 17:45:00|2382.8|2376.8|2383.3|2377.3|2384.5|2378.5|2382.5|2376.5|12
1680112200000|2023-03-29 17:50:00|2382.8|2376.8|2385.9|2379.9|2386.8|2380.8|2382.8|2376.8|54
1680112500000|2023-03-29 17:55:00|2385.5|2379.5|2390|2375|2390|2379.5|2385.5|2373.3|12
1680134400000|2023-03-30 00:00:00|2384.5|2378.5|2382.4|2376.4|2384.8|2378.8|2382.4|2376.4|20
1680134700000|2023-03-30 00:05:00|2382.6|2376.6|2382|2376|2382.9|2376.9|2382|2376|16
1680135000000|2023-03-30 00:10:00|2382.3|2376.3|2381.8|2375.8|2382.5|2376.5|2381.3|2375.3|12
1680135300000|2023-03-30 00:15:00|2382|2376|2382.3|2376.3|2382.8|2376.8|2382|2376|8
1680135600000|2023-03-30 00:20:00|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381.5|2375.5|4
1680135900000|2023-03-30 00:25:00|2382|2376|2382|2376|2382.8|2376.8|2382|2376|4
1680136200000|2023-03-30 00:30:00|2382.3|2376.3|2381.8|2375.8|2382.5|2376.5|2381.5|2375.5|10
1680136500000|2023-03-30 00:35:00|2382|2376|2381.5|2375.5|2382.5|2376.5|2381.5|2375.5|5
1680136800000|2023-03-30 00:40:00|2381.8|2375.8|2381|2375|2382.3|2376.3|2381|2375|10
1680137100000|2023-03-30 00:45:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1680137400000|2023-03-30 00:50:00|2381|2375|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|10
1680137700000|2023-03-30 00:55:00|2379.8|2373.8|2380.5|2374.5|2381.3|2375.3|2379.8|2373.8|17
1680138000000|2023-03-30 01:00:00|2380.8|2374.8|2383.3|2377.3|2384.6|2378.6|2380|2374|93
1680138300000|2023-03-30 01:05:00|2383.5|2377.5|2382.3|2376.3|2384.5|2378.5|2381.5|2375.5|80
1680138600000|2023-03-30 01:10:00|2382|2376|2379|2373|2382|2376|2378.3|2372.3|50
1680138900000|2023-03-30 01:15:00|2379.5|2373.5|2380|2374|2381.3|2375.3|2379.3|2373.3|42
1680139200000|2023-03-30 01:20:00|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379|2373|25
1680139500000|2023-03-30 01:25:00|2380.8|2374.8|2379.5|2373.5|2381|2375|2379.5|2373.5|8
1680139800000|2023-03-30 01:30:00|2379.8|2373.8|2379.8|2373.8|2381|2375|2379.3|2373.3|41
1680140100000|2023-03-30 01:35:00|2379.5|2373.5|2376.3|2370.3|2379.5|2373.5|2376.3|2370.3|36
1680140400000|2023-03-30 01:40:00|2376.5|2370.5|2374.5|2368.5|2376.5|2370.5|2372.8|2366.8|32
1680140700000|2023-03-30 01:45:00|2374.8|2368.8|2375.5|2369.5|2377.5|2371.5|2374.8|2368.8|73
1680141000000|2023-03-30 01:50:00|2375.8|2369.8|2376|2370|2377.3|2371.3|2375.5|2369.5|43
1680141300000|2023-03-30 01:55:00|2376.3|2370.3|2374|2368|2377|2371|2373.8|2367.8|40
1680141600000|2023-03-30 02:00:00|2374.3|2368.3|2375|2369|2376.5|2370.5|2374|2368|61
1680141900000|2023-03-30 02:05:00|2375.3|2369.3|2376.8|2370.8|2377|2371|2375.3|2369.3|30
1680142200000|2023-03-30 02:10:00|2376.3|2370.3|2376.3|2370.3|2377|2371|2375.3|2369.3|19
1680142500000|2023-03-30 02:15:00|2376.5|2370.5|2375.3|2369.3|2376.5|2370.5|2374.8|2368.8|21
1680142800000|2023-03-30 02:20:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|13
1680143100000|2023-03-30 02:25:00|2375.8|2369.8|2376.3|2370.3|2376.8|2370.8|2375.5|2369.5|15
1680143400000|2023-03-30 02:30:00|2376.5|2370.5|2378|2372|2380|2374|2376.5|2370.5|39
1680143700000|2023-03-30 02:35:00|2378.3|2372.3|2378|2372|2379.3|2373.3|2377.8|2371.8|25
1680144000000|2023-03-30 02:40:00|2378.3|2372.3|2378|2372|2378.8|2372.8|2377.5|2371.5|11
1680144300000|2023-03-30 02:45:00|2377.8|2371.8|2379.5|2373.5|2379.8|2373.8|2376.8|2370.8|45
1680144600000|2023-03-30 02:50:00|2379.8|2373.8|2379|2373|2380.5|2374.5|2378.8|2372.8|22
1680144900000|2023-03-30 02:55:00|2378.8|2372.8|2380.8|2374.8|2380.8|2374.8|2378.8|2372.8|24
1680145200000|2023-03-30 03:00:00|2381|2375|2381.8|2375.8|2382.5|2376.5|2381|2375|25
1680145500000|2023-03-30 03:05:00|2381.3|2375.3|2380.3|2374.3|2381.8|2375.8|2379.5|2373.5|31
1680145800000|2023-03-30 03:10:00|2380|2374|2380|2374|2382.3|2376.3|2380|2374|24
1680146100000|2023-03-30 03:15:00|2380.3|2374.3|2383.3|2377.3|2383.3|2377.3|2380|2374|42
1680146400000|2023-03-30 03:20:00|2383|2377|2383|2377|2383.3|2377.3|2382.3|2376.3|27
1680146700000|2023-03-30 03:25:00|2382.8|2376.8|2384.3|2378.3|2384.5|2378.5|2382.8|2376.8|34
1680147000000|2023-03-30 03:30:00|2384|2378|2382.5|2376.5|2384.5|2378.5|2382.5|2376.5|18
1680147300000|2023-03-30 03:35:00|2382.8|2376.8|2383.5|2377.5|2384.3|2378.3|2382.8|2376.8|10
1680147600000|2023-03-30 03:40:00|2383.3|2377.3|2383.3|2377.3|2384.3|2378.3|2383.3|2377.3|12
1680147900000|2023-03-30 03:45:00|2383.5|2377.5|2382.8|2376.8|2384|2378|2382.8|2376.8|9
1680148200000|2023-03-30 03:50:00|2383|2377|2382.8|2376.8|2383|2377|2381.8|2375.8|12
1680148500000|2023-03-30 03:55:00|2382.5|2376.5|2382|2376|2382.8|2376.8|2381.8|2375.8|8
1680148800000|2023-03-30 04:00:00|2381.8|2375.8|2380.8|2374.8|2381.8|2375.8|2380.8|2374.8|4
1680149100000|2023-03-30 04:05:00|2381|2375|2379.8|2373.8|2381.8|2375.8|2379.8|2373.8|14
1680149400000|2023-03-30 04:10:00|2380|2374|2380|2374|2381|2375|2379.5|2373.5|13
1680149700000|2023-03-30 04:15:00|2380.3|2374.3|2380|2374|2380.3|2374.3|2379.8|2373.8|12
1680150000000|2023-03-30 04:20:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|11
1680150300000|2023-03-30 04:25:00|2380|2374|2378.8|2372.8|2380|2374|2378.3|2372.3|22
1680150600000|2023-03-30 04:30:00|2379|2373|2378.8|2372.8|2379.3|2373.3|2378.5|2372.5|15
1680150900000|2023-03-30 04:35:00|2379|2373|2379|2373|2379.3|2373.3|2378.3|2372.3|19
1680151200000|2023-03-30 04:40:00|2379.3|2373.3|2380.5|2374.5|2381|2375|2379.3|2373.3|19
1680151500000|2023-03-30 04:45:00|2380.3|2374.3|2380.3|2374.3|2380.5|2374.5|2380|2374|13
1680151800000|2023-03-30 04:50:00|2380.5|2374.5|2380.3|2374.3|2381.3|2375.3|2380|2374|19
1680152100000|2023-03-30 04:55:00|2380.5|2374.5|2380|2374|2380.8|2374.8|2379.8|2373.8|14
1680152400000|2023-03-30 05:00:00|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|36
1680152700000|2023-03-30 05:05:00|2379.5|2373.5|2378.8|2372.8|2380|2374|2378.8|2372.8|27
1680153000000|2023-03-30 05:10:00|2379|2373|2379|2373|2380|2374|2378.8|2372.8|20
1680153300000|2023-03-30 05:15:00|2379.3|2373.3|2380.5|2374.5|2380.8|2374.8|2379.3|2373.3|28
1680153600000|2023-03-30 05:20:00|2380.8|2374.8|2381.5|2375.5|2382.3|2376.3|2380.8|2374.8|22
1680153900000|2023-03-30 05:25:00|2381.8|2375.8|2383|2377|2384.3|2378.3|2381.5|2375.5|26
1680154200000|2023-03-30 05:30:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2383.3|2377.3|36
1680154500000|2023-03-30 05:35:00|2385.8|2379.8|2383.3|2377.3|2385.8|2379.8|2382|2376|55
1680154800000|2023-03-30 05:40:00|2383.5|2377.5|2384.3|2378.3|2384.5|2378.5|2382.3|2376.3|35
1680155100000|2023-03-30 05:45:00|2384.8|2378.8|2383.5|2377.5|2384.8|2378.8|2382.8|2376.8|24
1680155400000|2023-03-30 05:50:00|2383.8|2377.8|2385.8|2379.8|2386|2380|2383.8|2377.8|50
1680155700000|2023-03-30 05:55:00|2386|2380|2386|2380|2387|2381|2385.3|2379.3|41
1680156000000|2023-03-30 06:00:00|2385.8|2379.8|2382|2376|2385.8|2379.8|2380.8|2374.8|121
1680156300000|2023-03-30 06:05:00|2383|2377|2382.3|2376.3|2384.5|2378.5|2382.3|2376.3|34
1680156600000|2023-03-30 06:10:00|2382|2376|2384.3|2378.3|2385|2379|2381.3|2375.3|38
1680156900000|2023-03-30 06:15:00|2384|2378|2382.8|2376.8|2384.5|2378.5|2382|2376|30
1680157200000|2023-03-30 06:20:00|2382.5|2376.5|2381.3|2375.3|2382.8|2376.8|2377.5|2371.5|60
1680157500000|2023-03-30 06:25:00|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2379.5|2373.5|80
1680157800000|2023-03-30 06:30:00|2381.8|2375.8|2379.5|2373.5|2382|2376|2379.5|2373.5|54
1680158100000|2023-03-30 06:35:00|2379.3|2373.3|2380|2374|2380.3|2374.3|2377.8|2371.8|28
1680158400000|2023-03-30 06:40:00|2379.8|2373.8|2379.8|2373.8|2381.8|2375.8|2379.3|2373.3|24
1680158700000|2023-03-30 06:45:00|2379|2373|2380.3|2374.3|2381.5|2375.5|2376.5|2370.5|57
1680159000000|2023-03-30 06:50:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2376.5|2370.5|61
1680159300000|2023-03-30 06:55:00|2379.5|2373.5|2381|2375|2381.8|2375.8|2379.3|2373.3|37
1680159600000|2023-03-30 07:00:00|2381.8|2375.8|2379.5|2373.5|2382.8|2376.8|2377.6|2371.6|116
1680159900000|2023-03-30 07:05:00|2379.3|2373.3|2379.8|2373.8|2380.8|2374.8|2377.8|2371.8|86
1680160200000|2023-03-30 07:10:00|2380|2374|2396.5|2390.5|2396.5|2390.5|2380|2374|86
1680160500000|2023-03-30 07:15:00|2396.8|2390.8|2390.3|2384.3|2397.3|2391.3|2389.3|2383.3|96
1680160800000|2023-03-30 07:20:00|2390.8|2384.8|2389.8|2383.8|2392.5|2386.5|2387.5|2381.5|59
1680161100000|2023-03-30 07:25:00|2390|2384|2386.5|2380.5|2391.8|2385.8|2386.3|2380.3|69
1680161400000|2023-03-30 07:30:00|2386.8|2380.8|2389.3|2383.3|2389.5|2383.5|2386.8|2380.8|60
1680161700000|2023-03-30 07:35:00|2389.5|2383.5|2392.5|2386.5|2394|2388|2388.3|2382.3|50
1680162000000|2023-03-30 07:40:00|2392.3|2386.3|2394.8|2388.8|2399.4|2393.4|2391.3|2385.3|71
1680162300000|2023-03-30 07:45:00|2395|2389|2392.8|2386.8|2396.5|2390.5|2391.8|2385.8|89
1680162600000|2023-03-30 07:50:00|2393|2387|2391.3|2385.3|2393.3|2387.3|2389|2383|53
1680162900000|2023-03-30 07:55:00|2391.5|2385.5|2390.5|2384.5|2392.8|2386.8|2390.3|2384.3|26
1680163200000|2023-03-30 08:00:00|2390.8|2384.8|2392.5|2386.5|2394.3|2388.3|2389.8|2383.8|98
1680163500000|2023-03-30 08:05:00|2393.3|2387.3|2395|2389|2395.8|2389.8|2390.3|2384.3|80
1680163800000|2023-03-30 08:10:00|2395.3|2389.3|2397|2391|2398|2392|2393.5|2387.5|59
1680164100000|2023-03-30 08:15:00|2396.8|2390.8|2395.5|2389.5|2397.8|2391.8|2395.3|2389.3|47
1680164400000|2023-03-30 08:20:00|2395.8|2389.8|2393.5|2387.5|2397|2391|2392.8|2386.8|58
1680164700000|2023-03-30 08:25:00|2393.8|2387.8|2394|2388|2394.8|2388.8|2393|2387|44
1680165000000|2023-03-30 08:30:00|2393.8|2387.8|2397|2391|2397.5|2391.5|2393.8|2387.8|42
1680165300000|2023-03-30 08:35:00|2397.3|2391.3|2393.5|2387.5|2397.3|2391.3|2393.5|2387.5|48
1680165600000|2023-03-30 08:40:00|2393.3|2387.3|2393.5|2387.5|2394|2388|2391.8|2385.8|27
1680165900000|2023-03-30 08:45:00|2393.8|2387.8|2396.8|2390.8|2396.8|2390.8|2393.8|2387.8|42
1680166200000|2023-03-30 08:50:00|2397|2391|2396.8|2390.8|2397.8|2391.8|2394.3|2388.3|39
1680166500000|2023-03-30 08:55:00|2396.3|2390.3|2395.8|2389.8|2397|2391|2392.8|2386.8|65
1680166800000|2023-03-30 09:00:00|2395.5|2389.5|2394.3|2388.3|2396.8|2390.8|2394|2388|49
1680167100000|2023-03-30 09:05:00|2394.5|2388.5|2394.5|2388.5|2396.3|2390.3|2393.8|2387.8|29
1680167400000|2023-03-30 09:10:00|2394.3|2388.3|2395.8|2389.8|2397|2391|2394.3|2388.3|36
1680167700000|2023-03-30 09:15:00|2396|2390|2396.3|2390.3|2397.5|2391.5|2395.5|2389.5|32
1680168000000|2023-03-30 09:20:00|2396.5|2390.5|2394.3|2388.3|2397|2391|2394|2388|25
1680168300000|2023-03-30 09:25:00|2394.5|2388.5|2394.8|2388.8|2396.8|2390.8|2394.5|2388.5|41
1680168600000|2023-03-30 09:30:00|2395|2389|2396.3|2390.3|2396.3|2390.3|2395|2389|14
1680168900000|2023-03-30 09:35:00|2396|2390|2394.5|2388.5|2396|2390|2393.3|2387.3|35
1680169200000|2023-03-30 09:40:00|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2393|2387|33
1680169500000|2023-03-30 09:45:00|2394|2388|2395.8|2389.8|2396.3|2390.3|2393.5|2387.5|22
1680169800000|2023-03-30 09:50:00|2396|2390|2397|2391|2397|2391|2396|2390|15
1680170100000|2023-03-30 09:55:00|2396.8|2390.8|2393.5|2387.5|2396.8|2390.8|2393|2387|39
1680170400000|2023-03-30 10:00:00|2393.8|2387.8|2395.5|2389.5|2396.8|2390.8|2393.5|2387.5|30
1680170700000|2023-03-30 10:05:00|2395.8|2389.8|2395.8|2389.8|2396|2390|2394.8|2388.8|17
1680171000000|2023-03-30 10:10:00|2395.5|2389.5|2395.5|2389.5|2396|2390|2394.8|2388.8|21
1680171300000|2023-03-30 10:15:00|2395|2389|2396.8|2390.8|2397.3|2391.3|2394.8|2388.8|13
1680171600000|2023-03-30 10:20:00|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2396|2390|15
1680171900000|2023-03-30 10:25:00|2397|2391|2396.3|2390.3|2401|2395|2395|2389|62
1680172200000|2023-03-30 10:30:00|2396.5|2390.5|2397.3|2391.3|2398.5|2392.5|2396.3|2390.3|37
1680172500000|2023-03-30 10:35:00|2397|2391|2398|2392|2398.8|2392.8|2396.8|2390.8|17
1680172800000|2023-03-30 10:40:00|2398.3|2392.3|2398.3|2392.3|2400.3|2394.3|2397.8|2391.8|24
1680173100000|2023-03-30 10:45:00|2398.5|2392.5|2397.3|2391.3|2398.5|2392.5|2396.5|2390.5|25
1680173400000|2023-03-30 10:50:00|2397.5|2391.5|2399|2393|2399|2393|2397.3|2391.3|18
1680173700000|2023-03-30 10:55:00|2399.8|2393.8|2399|2393|2400.8|2394.8|2397|2391|56
1680174000000|2023-03-30 11:00:00|2399.1|2393.1|2399.8|2393.8|2401.3|2395.3|2398|2392|72
1680174300000|2023-03-30 11:05:00|2400|2394|2400.3|2394.3|2400.8|2394.8|2399.8|2393.8|27
1680174600000|2023-03-30 11:10:00|2400.5|2394.5|2399|2393|2401.3|2395.3|2398.8|2392.8|26
1680174900000|2023-03-30 11:15:00|2399.3|2393.3|2398.3|2392.3|2400.3|2394.3|2398|2392|30
1680175200000|2023-03-30 11:20:00|2398|2392|2397|2391|2398.5|2392.5|2396.5|2390.5|38
1680175500000|2023-03-30 11:25:00|2397.3|2391.3|2393.8|2387.8|2397.5|2391.5|2393.3|2387.3|62
1680175800000|2023-03-30 11:30:00|2393.5|2387.5|2397.8|2391.8|2398|2392|2393.5|2387.5|72
1680176100000|2023-03-30 11:35:00|2398|2392|2398|2392|2399.3|2393.3|2397.5|2391.5|60
1680176400000|2023-03-30 11:40:00|2397.8|2391.8|2396.3|2390.3|2398.3|2392.3|2394.3|2388.3|44
1680176700000|2023-03-30 11:45:00|2396|2390|2395.8|2389.8|2397.3|2391.3|2394.3|2388.3|42
1680177000000|2023-03-30 11:50:00|2395.3|2389.3|2393.3|2387.3|2395.3|2389.3|2393.3|2387.3|67
1680177300000|2023-03-30 11:55:00|2393.5|2387.5|2390.3|2384.3|2394.5|2388.5|2389.8|2383.8|96
1680177600000|2023-03-30 12:00:00|2390|2384|2392.3|2386.3|2392.8|2386.8|2390|2384|68
1680177900000|2023-03-30 12:05:00|2392|2386|2392.5|2386.5|2393|2387|2391.8|2385.8|24
1680178200000|2023-03-30 12:10:00|2392.3|2386.3|2394.5|2388.5|2395.3|2389.3|2392|2386|64
1680178500000|2023-03-30 12:15:00|2394.3|2388.3|2391.8|2385.8|2394.8|2388.8|2391.3|2385.3|66
1680178800000|2023-03-30 12:20:00|2392|2386|2395|2389|2395.3|2389.3|2392|2386|51
1680179100000|2023-03-30 12:25:00|2395.3|2389.3|2394.8|2388.8|2397.3|2391.3|2393.8|2387.8|58
1680179400000|2023-03-30 12:30:00|2394.5|2388.5|2396.8|2390.8|2397.3|2391.3|2393|2387|102
1680179700000|2023-03-30 12:35:00|2396.5|2390.5|2395.8|2389.8|2398.5|2392.5|2395.3|2389.3|67
1680180000000|2023-03-30 12:40:00|2395.5|2389.5|2393.5|2387.5|2395.8|2389.8|2393.5|2387.5|43
1680180300000|2023-03-30 12:45:00|2393.8|2387.8|2394.8|2388.8|2396.5|2390.5|2393.8|2387.8|59
1680180600000|2023-03-30 12:50:00|2394.5|2388.5|2392.3|2386.3|2394.5|2388.5|2392|2386|42
1680180900000|2023-03-30 12:55:00|2392.5|2386.5|2392|2386|2392.8|2386.8|2389.3|2383.3|85
1680181200000|2023-03-30 13:00:00|2392.3|2386.3|2394.5|2388.5|2395.8|2389.8|2389.3|2383.3|140
1680181500000|2023-03-30 13:05:00|2394.8|2388.8|2395.5|2389.5|2395.8|2389.8|2394.5|2388.5|33
1680181800000|2023-03-30 13:10:00|2395.8|2389.8|2394|2388|2396.8|2390.8|2392.8|2386.8|86
1680182100000|2023-03-30 13:15:00|2394.3|2388.3|2392.3|2386.3|2394.8|2388.8|2392|2386|49
1680182400000|2023-03-30 13:20:00|2392.5|2386.5|2394|2388|2395|2389|2392.5|2386.5|50
1680182700000|2023-03-30 13:25:00|2394.3|2388.3|2394|2388|2395|2389|2393.8|2387.8|42
1680183000000|2023-03-30 13:30:00|2394.3|2388.3|2391|2385|2394.3|2388.3|2388.5|2382.5|88
1680183300000|2023-03-30 13:35:00|2391.3|2385.3|2391.5|2385.5|2393.8|2387.8|2390.8|2384.8|58
1680183600000|2023-03-30 13:40:00|2391.3|2385.3|2393|2387|2393.5|2387.5|2391|2385|42
1680183900000|2023-03-30 13:45:00|2392.8|2386.8|2393.5|2387.5|2394|2388|2390.8|2384.8|46
1680184200000|2023-03-30 13:50:00|2393.8|2387.8|2396|2390|2396|2390|2393.8|2387.8|47
1680184500000|2023-03-30 13:55:00|2396.3|2390.3|2396.3|2390.3|2397.5|2391.5|2396|2390|84
1680184800000|2023-03-30 14:00:00|2396|2390|2395.8|2389.8|2398|2392|2393.3|2387.3|102
1680185100000|2023-03-30 14:05:00|2395.5|2389.5|2391.3|2385.3|2395.5|2389.5|2388.3|2382.3|101
1680185400000|2023-03-30 14:10:00|2391.5|2385.5|2383.5|2377.5|2393.3|2387.3|2383.5|2377.5|103
1680185700000|2023-03-30 14:15:00|2383.8|2377.8|2380.8|2374.8|2387.3|2381.3|2379.5|2373.5|122
1680186000000|2023-03-30 14:20:00|2381|2375|2381.3|2375.3|2381.5|2375.5|2378.8|2372.8|106
1680186300000|2023-03-30 14:25:00|2381|2375|2384|2378|2385.5|2379.5|2381|2375|75
1680186600000|2023-03-30 14:30:00|2384.3|2378.3|2385.5|2379.5|2388.5|2382.5|2383.3|2377.3|59
1680186900000|2023-03-30 14:35:00|2385.8|2379.8|2391.5|2385.5|2392|2386|2385.5|2379.5|72
1680187200000|2023-03-30 14:40:00|2391.8|2385.8|2389.5|2383.5|2392.3|2386.3|2387.8|2381.8|55
1680187500000|2023-03-30 14:45:00|2389.3|2383.3|2387|2381|2390|2384|2386.8|2380.8|52
1680187800000|2023-03-30 14:50:00|2386.8|2380.8|2385.3|2379.3|2387.3|2381.3|2384|2378|64
1680188100000|2023-03-30 14:55:00|2385.5|2379.5|2384.5|2378.5|2386|2380|2383.3|2377.3|57
1680188400000|2023-03-30 15:00:00|2385|2379|2385|2379|2385.5|2379.5|2382.5|2376.5|47
1680188700000|2023-03-30 15:05:00|2385.3|2379.3|2383.5|2377.5|2385.5|2379.5|2383.3|2377.3|38
1680189000000|2023-03-30 15:10:00|2383.8|2377.8|2384.5|2378.5|2386.8|2380.8|2382.5|2376.5|81
1680189300000|2023-03-30 15:15:00|2384.8|2378.8|2383.3|2377.3|2384.8|2378.8|2382|2376|48
1680189600000|2023-03-30 15:20:00|2383.5|2377.5|2384.3|2378.3|2385|2379|2382.5|2376.5|57
1680189900000|2023-03-30 15:25:00|2384.8|2378.8|2390.5|2384.5|2390.8|2384.8|2384.8|2378.8|50
1680190200000|2023-03-30 15:30:00|2390|2384|2390.3|2384.3|2390.8|2384.8|2386.1|2380.1|146
1680190500000|2023-03-30 15:35:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|35
1680190800000|2023-03-30 15:40:00|2390.8|2384.8|2392|2386|2395.3|2389.3|2390.8|2384.8|55
1680191100000|2023-03-30 15:45:00|2391.8|2385.8|2388|2382|2392|2386|2388|2382|52
1680191400000|2023-03-30 15:50:00|2388.3|2382.3|2388|2382|2389.3|2383.3|2386.8|2380.8|19
1680191700000|2023-03-30 15:55:00|2388.3|2382.3|2388.5|2382.5|2391|2385|2387.8|2381.8|58
1680192000000|2023-03-30 16:00:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388|2382|8
1680192300000|2023-03-30 16:05:00|2388.8|2382.8|2388.5|2382.5|2390.5|2384.5|2388.3|2382.3|30
1680192600000|2023-03-30 16:10:00|2388.8|2382.8|2389.3|2383.3|2390.3|2384.3|2388|2382|24
1680192900000|2023-03-30 16:15:00|2389|2383|2392.3|2386.3|2393.8|2387.8|2389|2383|39
1680193200000|2023-03-30 16:20:00|2392|2386|2389.5|2383.5|2393|2387|2389.5|2383.5|19
1680193500000|2023-03-30 16:25:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.8|2382.8|13
1680193800000|2023-03-30 16:30:00|2388.8|2382.8|2388.5|2382.5|2389|2383|2388.5|2382.5|15
1680194100000|2023-03-30 16:35:00|2388.3|2382.3|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|36
1680194400000|2023-03-30 16:40:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|19
1680194700000|2023-03-30 16:45:00|2388.5|2382.5|2389|2383|2390|2384|2388.3|2382.3|19
1680195000000|2023-03-30 16:50:00|2388.8|2382.8|2390.3|2384.3|2390.5|2384.5|2388.8|2382.8|65
1680195300000|2023-03-30 16:55:00|2390.5|2384.5|2389.3|2383.3|2390.5|2384.5|2388.5|2382.5|66
1680195600000|2023-03-30 17:00:00|2389.5|2383.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|78
1680195900000|2023-03-30 17:05:00|2389.8|2383.8|2389.8|2383.8|2390.3|2384.3|2389.3|2383.3|31
1680196200000|2023-03-30 17:10:00|2390|2384|2390|2384|2390.3|2384.3|2389.8|2383.8|13
1680196800000|2023-03-30 17:20:00|2390.3|2384.3|2388.3|2382.3|2390.3|2384.3|2388.3|2382.3|15
1680197100000|2023-03-30 17:25:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2387.5|2381.5|13
1680197400000|2023-03-30 17:30:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2387.5|2381.5|19
1680197700000|2023-03-30 17:35:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|3
1680198000000|2023-03-30 17:40:00|2389|2383|2389.8|2383.8|2389.8|2383.8|2389|2383|6
1680198300000|2023-03-30 17:45:00|2389.5|2383.5|2390.5|2384.5|2390.5|2384.5|2389.5|2383.5|25
1680198600000|2023-03-30 17:50:00|2390.3|2384.3|2390.8|2384.8|2391|2385|2390.3|2384.3|15
1680198900000|2023-03-30 17:55:00|2391|2385|2396.5|2381.5|2397|2385.5|2391|2381|10
1680220800000|2023-03-31 00:00:00|2398|2392|2393.5|2387.5|2398|2392|2393.5|2387.5|19
1680221100000|2023-03-31 00:05:00|2393.4|2387.4|2393.8|2387.8|2394.9|2388.9|2392.1|2386.1|26
1680221400000|2023-03-31 00:10:00|2394|2388|2394|2388|2395|2389|2393.8|2387.8|21
1680221700000|2023-03-31 00:15:00|2393.8|2387.8|2391.3|2385.3|2394|2388|2391.3|2385.3|8
1680222000000|2023-03-31 00:20:00|2390.8|2384.8|2391.5|2385.5|2392.5|2386.5|2390.3|2384.3|45
1680222300000|2023-03-31 00:25:00|2391.3|2385.3|2388.3|2382.3|2391.5|2385.5|2388.3|2382.3|28
1680222600000|2023-03-31 00:30:00|2387.8|2381.8|2392|2386|2393|2387|2387.8|2381.8|45
1680222900000|2023-03-31 00:35:00|2391.8|2385.8|2390|2384|2392|2386|2390|2384|18
1680223200000|2023-03-31 00:40:00|2390.3|2384.3|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|16
1680223500000|2023-03-31 00:45:00|2389.3|2383.3|2390.8|2384.8|2391.3|2385.3|2389.3|2383.3|9
1680223800000|2023-03-31 00:50:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|31
1680224100000|2023-03-31 00:55:00|2389.3|2383.3|2389.3|2383.3|2389.8|2383.8|2389|2383|15
1680224400000|2023-03-31 01:00:00|2389.5|2383.5|2388.8|2382.8|2389.8|2383.8|2387.8|2381.8|32
1680224700000|2023-03-31 01:05:00|2389|2383|2392|2386|2392.5|2386.5|2389|2383|68
1680225000000|2023-03-31 01:10:00|2392.3|2386.3|2392|2386|2392.8|2386.8|2389.8|2383.8|41
1680225300000|2023-03-31 01:15:00|2392.3|2386.3|2390.3|2384.3|2392.3|2386.3|2389.3|2383.3|45
1680225600000|2023-03-31 01:20:00|2389.8|2383.8|2393|2387|2394.3|2388.3|2388.5|2382.5|73
1680225900000|2023-03-31 01:25:00|2393.3|2387.3|2395.8|2389.8|2395.8|2389.8|2392.8|2386.8|65
1680226200000|2023-03-31 01:30:00|2395.5|2389.5|2399.3|2393.3|2399.8|2393.8|2395.3|2389.3|128
1680226500000|2023-03-31 01:35:00|2399|2393|2399.5|2393.5|2400.3|2394.3|2396.5|2390.5|64
1680226800000|2023-03-31 01:40:00|2399.3|2393.3|2397.8|2391.8|2399.8|2393.8|2397.5|2391.5|243
1680227100000|2023-03-31 01:45:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2395.8|2389.8|64
1680227400000|2023-03-31 01:50:00|2397|2391|2397.8|2391.8|2397.8|2391.8|2395.5|2389.5|40
1680227700000|2023-03-31 01:55:00|2397.5|2391.5|2396.8|2390.8|2397.8|2391.8|2396.5|2390.5|76
1680228000000|2023-03-31 02:00:00|2397|2391|2397.8|2391.8|2398.8|2392.8|2396.3|2390.3|230
1680228300000|2023-03-31 02:05:00|2398|2392|2398.3|2392.3|2398.5|2392.5|2397.3|2391.3|206
1680228600000|2023-03-31 02:10:00|2398|2392|2395.8|2389.8|2398.3|2392.3|2394.8|2388.8|110
1680228900000|2023-03-31 02:15:00|2396|2390|2396.3|2390.3|2396.5|2390.5|2395.3|2389.3|15
1680229200000|2023-03-31 02:20:00|2396|2390|2393.8|2387.8|2396|2390|2393.5|2387.5|13
1680229500000|2023-03-31 02:25:00|2394|2388|2394.5|2388.5|2395|2389|2393.8|2387.8|38
1680229800000|2023-03-31 02:30:00|2394.3|2388.3|2396.5|2390.5|2399|2393|2394.3|2388.3|142
1680230100000|2023-03-31 02:35:00|2396.8|2390.8|2396.5|2390.5|2397|2391|2395.8|2389.8|32
1680230400000|2023-03-31 02:40:00|2396.8|2390.8|2396.5|2390.5|2397|2391|2396.3|2390.3|31
1680230700000|2023-03-31 02:45:00|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2394.8|2388.8|50
1680231000000|2023-03-31 02:50:00|2397|2391|2397.3|2391.3|2397.5|2391.5|2396.5|2390.5|8
1680231300000|2023-03-31 02:55:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|3
1680231600000|2023-03-31 03:00:00|2397.3|2391.3|2399|2393|2399|2393|2395.5|2389.5|36
1680231900000|2023-03-31 03:05:00|2399.3|2393.3|2397.5|2391.5|2399.8|2393.8|2397|2391|29
1680232200000|2023-03-31 03:10:00|2397.3|2391.3|2394.8|2388.8|2397.5|2391.5|2394.8|2388.8|28
1680232500000|2023-03-31 03:15:00|2394.5|2388.5|2395|2389|2395.5|2389.5|2394|2388|19
1680232800000|2023-03-31 03:20:00|2395.3|2389.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|19
1680233100000|2023-03-31 03:25:00|2394|2388|2393.5|2387.5|2395.8|2389.8|2392.8|2386.8|47
1680233400000|2023-03-31 03:30:00|2393.3|2387.3|2393.8|2387.8|2394|2388|2393.3|2387.3|11
1680233700000|2023-03-31 03:35:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|6
1680234000000|2023-03-31 03:40:00|2393.5|2387.5|2393.8|2387.8|2394|2388|2392.8|2386.8|9
1680234300000|2023-03-31 03:45:00|2393.5|2387.5|2393.8|2387.8|2394|2388|2393.5|2387.5|4
1680234600000|2023-03-31 03:50:00|2393.5|2387.5|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|15
1680234900000|2023-03-31 03:55:00|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|12
1680235200000|2023-03-31 04:00:00|2393.8|2387.8|2394.5|2388.5|2395|2389|2393.5|2387.5|11
1680235500000|2023-03-31 04:05:00|2394.3|2388.3|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|4
1680235800000|2023-03-31 04:10:00|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|5
1680236100000|2023-03-31 04:15:00|2393.3|2387.3|2394|2388|2394|2388|2392.5|2386.5|32
1680236400000|2023-03-31 04:20:00|2394.3|2388.3|2394.5|2388.5|2395.3|2389.3|2394.3|2388.3|11
1680236700000|2023-03-31 04:25:00|2394.8|2388.8|2393.8|2387.8|2395.3|2389.3|2393.8|2387.8|11
1680237000000|2023-03-31 04:30:00|2394|2388|2392.3|2386.3|2394|2388|2391.5|2385.5|15
1680237300000|2023-03-31 04:35:00|2392|2386|2391.8|2385.8|2392.3|2386.3|2391.5|2385.5|8
1680237600000|2023-03-31 04:40:00|2391.5|2385.5|2392.8|2386.8|2392.8|2386.8|2391.3|2385.3|9
1680237900000|2023-03-31 04:45:00|2392.3|2386.3|2392.5|2386.5|2393.3|2387.3|2392.3|2386.3|31
1680238200000|2023-03-31 04:50:00|2392.3|2386.3|2391.5|2385.5|2392.8|2386.8|2391.5|2385.5|22
1680238500000|2023-03-31 04:55:00|2391.3|2385.3|2389.3|2383.3|2391.3|2385.3|2389|2383|28
1680238800000|2023-03-31 05:00:00|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.3|2382.3|78
1680239100000|2023-03-31 05:05:00|2389|2383|2387|2381|2389.3|2383.3|2385.8|2379.8|46
1680239400000|2023-03-31 05:10:00|2386.8|2380.8|2387.8|2381.8|2388.5|2382.5|2386.3|2380.3|45
1680239700000|2023-03-31 05:15:00|2388|2382|2389.8|2383.8|2389.8|2383.8|2388|2382|26
1680240000000|2023-03-31 05:20:00|2390|2384|2389.5|2383.5|2390.5|2384.5|2389|2383|22
1680240300000|2023-03-31 05:25:00|2389.3|2383.3|2389|2383|2389.8|2383.8|2388.5|2382.5|14
1680240600000|2023-03-31 05:30:00|2389.3|2383.3|2390.8|2384.8|2391|2385|2388.8|2382.8|80
1680240900000|2023-03-31 05:35:00|2390.5|2384.5|2392|2386|2392.8|2386.8|2390.5|2384.5|25
1680241200000|2023-03-31 05:40:00|2391.8|2385.8|2390.3|2384.3|2391.8|2385.8|2389.5|2383.5|30
1680241500000|2023-03-31 05:45:00|2390.5|2384.5|2389.8|2383.8|2391.3|2385.3|2389.8|2383.8|56
1680241800000|2023-03-31 05:50:00|2390|2384|2389.3|2383.3|2390.8|2384.8|2389|2383|31
1680242100000|2023-03-31 05:55:00|2389.5|2383.5|2387.5|2381.5|2392.3|2386.3|2387.5|2381.5|47
1680242400000|2023-03-31 06:00:00|2387.3|2381.3|2388.8|2382.8|2390|2384|2387|2381|35
1680242700000|2023-03-31 06:05:00|2389|2383|2386.8|2380.8|2389|2383|2386.5|2380.5|39
1680243000000|2023-03-31 06:10:00|2387|2381|2387.3|2381.3|2388.5|2382.5|2386.3|2380.3|64
1680243300000|2023-03-31 06:15:00|2387|2381|2387.3|2381.3|2388.5|2382.5|2385.5|2379.5|56
1680243600000|2023-03-31 06:20:00|2387.8|2381.8|2390|2384|2390.3|2384.3|2386.8|2380.8|70
1680243900000|2023-03-31 06:25:00|2390.3|2384.3|2386.5|2380.5|2390.3|2384.3|2386.5|2380.5|61
1680244200000|2023-03-31 06:30:00|2386.3|2380.3|2388.8|2382.8|2388.8|2382.8|2383.8|2377.8|57
1680244500000|2023-03-31 06:35:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2388|2382|22
1680244800000|2023-03-31 06:40:00|2389.5|2383.5|2389|2383|2391|2385|2388.5|2382.5|33
1680245100000|2023-03-31 06:45:00|2388.8|2382.8|2389.8|2383.8|2390.8|2384.8|2388.5|2382.5|16
1680245400000|2023-03-31 06:50:00|2389.5|2383.5|2390.5|2384.5|2391.3|2385.3|2389.3|2383.3|60
1680245700000|2023-03-31 06:55:00|2390.8|2384.8|2390.3|2384.3|2393.3|2387.3|2390.3|2384.3|61
1680246000000|2023-03-31 07:00:00|2390.5|2384.5|2394.8|2388.8|2396.6|2390.6|2390.3|2384.3|99
1680246300000|2023-03-31 07:05:00|2395|2389|2397.8|2391.8|2400.8|2394.8|2395|2389|98
1680246600000|2023-03-31 07:10:00|2397.5|2391.5|2390.4|2384.4|2397.5|2391.5|2390.3|2384.3|56
1680246900000|2023-03-31 07:15:00|2390.1|2384.1|2383.5|2377.5|2390.4|2384.4|2381|2375|113
1680247200000|2023-03-31 07:20:00|2385|2379|2381|2375|2386|2380|2379.5|2373.5|81
1680247500000|2023-03-31 07:25:00|2381.3|2375.3|2379.3|2373.3|2382.5|2376.5|2376.4|2370.4|70
1680247800000|2023-03-31 07:30:00|2379|2373|2381.8|2375.8|2384|2378|2378.3|2372.3|64
1680248100000|2023-03-31 07:35:00|2381.5|2375.5|2382|2376|2382.8|2376.8|2380|2374|55
1680248400000|2023-03-31 07:40:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2381.3|2375.3|45
1680248700000|2023-03-31 07:45:00|2383.8|2377.8|2379|2373|2384.3|2378.3|2378.8|2372.8|78
1680249000000|2023-03-31 07:50:00|2378.8|2372.8|2379.3|2373.3|2380.5|2374.5|2378.3|2372.3|52
1680249300000|2023-03-31 07:55:00|2379|2373|2379.8|2373.8|2380.8|2374.8|2376.3|2370.3|65
1680249600000|2023-03-31 08:00:00|2379.5|2373.5|2375|2369|2379.5|2373.5|2373.3|2367.3|104
1680249900000|2023-03-31 08:05:00|2375.3|2369.3|2378.8|2372.8|2379.8|2373.8|2371.5|2365.5|89
1680250200000|2023-03-31 08:10:00|2378.5|2372.5|2380.5|2374.5|2384.5|2378.5|2377.5|2371.5|130
1680250500000|2023-03-31 08:15:00|2380.8|2374.8|2379.8|2373.8|2382.5|2376.5|2378.8|2372.8|71
1680250800000|2023-03-31 08:20:00|2379.5|2373.5|2382|2376|2384.5|2378.5|2379|2373|63
1680251100000|2023-03-31 08:25:00|2382.3|2376.3|2381.8|2375.8|2384|2378|2379.8|2373.8|59
1680251400000|2023-03-31 08:30:00|2381.5|2375.5|2382.3|2376.3|2383.8|2377.8|2380.8|2374.8|57
1680251700000|2023-03-31 08:35:00|2382.5|2376.5|2384.3|2378.3|2385.3|2379.3|2382.3|2376.3|51
1680252000000|2023-03-31 08:40:00|2384|2378|2386.5|2380.5|2387.3|2381.3|2383.5|2377.5|28
1680252300000|2023-03-31 08:45:00|2386.3|2380.3|2386.5|2380.5|2387.5|2381.5|2386.3|2380.3|22
1680252600000|2023-03-31 08:50:00|2386.3|2380.3|2386.3|2380.3|2387.3|2381.3|2386.3|2380.3|21
1680252900000|2023-03-31 08:55:00|2386.5|2380.5|2387.5|2381.5|2388.3|2382.3|2384.5|2378.5|61
1680253200000|2023-03-31 09:00:00|2388|2382|2386.3|2380.3|2388|2382|2384.8|2378.8|53
1680253500000|2023-03-31 09:05:00|2388.3|2382.3|2385|2379|2388.8|2382.8|2385|2379|58
1680253800000|2023-03-31 09:10:00|2384.8|2378.8|2386.3|2380.3|2388|2382|2384.8|2378.8|70
1680254100000|2023-03-31 09:15:00|2386.5|2380.5|2386|2380|2387|2381|2384.8|2378.8|44
1680254400000|2023-03-31 09:20:00|2386.3|2380.3|2389.5|2383.5|2390|2384|2386.3|2380.3|39
1680254700000|2023-03-31 09:25:00|2389.8|2383.8|2388|2382|2390.8|2384.8|2387.5|2381.5|62
1680255000000|2023-03-31 09:30:00|2388.3|2382.3|2389.3|2383.3|2391|2385|2387.8|2381.8|39
1680255300000|2023-03-31 09:35:00|2389.5|2383.5|2389.5|2383.5|2390|2384|2388.5|2382.5|27
1680255600000|2023-03-31 09:40:00|2389.8|2383.8|2388.5|2382.5|2391|2385|2387.3|2381.3|47
1680255900000|2023-03-31 09:45:00|2388.8|2382.8|2390.3|2384.3|2390.5|2384.5|2388.5|2382.5|64
1680256200000|2023-03-31 09:50:00|2390|2384|2388.3|2382.3|2390.8|2384.8|2386.8|2380.8|65
1680256500000|2023-03-31 09:55:00|2387.8|2381.8|2384.5|2378.5|2388.8|2382.8|2384.3|2378.3|73
1680256800000|2023-03-31 10:00:00|2384|2378|2387.3|2381.3|2387.5|2381.5|2384|2378|44
1680257100000|2023-03-31 10:05:00|2387.5|2381.5|2390.3|2384.3|2390.3|2384.3|2387.3|2381.3|37
1680257400000|2023-03-31 10:10:00|2390|2384|2389.8|2383.8|2390.3|2384.3|2389.5|2383.5|12
1680257700000|2023-03-31 10:15:00|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2389.3|2383.3|29
1680258000000|2023-03-31 10:20:00|2390.3|2384.3|2389.5|2383.5|2390.3|2384.3|2387.8|2381.8|26
1680258300000|2023-03-31 10:25:00|2389.8|2383.8|2388.5|2382.5|2391|2385|2387.5|2381.5|41
1680258600000|2023-03-31 10:30:00|2388.8|2382.8|2387.5|2381.5|2389|2383|2387|2381|39
1680258900000|2023-03-31 10:35:00|2387.8|2381.8|2388.8|2382.8|2389|2383|2387|2381|32
1680259200000|2023-03-31 10:40:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2387.8|2381.8|14
1680259500000|2023-03-31 10:45:00|2389.3|2383.3|2388.8|2382.8|2389.8|2383.8|2388.8|2382.8|29
1680259800000|2023-03-31 10:50:00|2389|2383|2389.8|2383.8|2391.5|2385.5|2389|2383|30
1680260100000|2023-03-31 10:55:00|2389.5|2383.5|2394|2388|2396.3|2390.3|2389.5|2383.5|70
1680260400000|2023-03-31 11:00:00|2394.5|2388.5|2391.5|2385.5|2395.8|2389.8|2391.5|2385.5|31
1680260700000|2023-03-31 11:05:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2390.3|2384.3|45
1680261000000|2023-03-31 11:10:00|2391.5|2385.5|2390.3|2384.3|2393|2387|2390.3|2384.3|34
1680261300000|2023-03-31 11:15:00|2390.5|2384.5|2392|2386|2392.3|2386.3|2390|2384|31
1680261600000|2023-03-31 11:20:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.3|2385.3|16
1680261900000|2023-03-31 11:25:00|2392.3|2386.3|2394|2388|2394|2388|2391.5|2385.5|28
1680262200000|2023-03-31 11:30:00|2393.8|2387.8|2395|2389|2395.8|2389.8|2393.5|2387.5|38
1680262500000|2023-03-31 11:35:00|2395.8|2389.8|2394.5|2388.5|2396.3|2390.3|2392.3|2386.3|52
1680262800000|2023-03-31 11:40:00|2394.3|2388.3|2395|2389|2397.3|2391.3|2393.8|2387.8|41
1680263100000|2023-03-31 11:45:00|2394.8|2388.8|2391.8|2385.8|2395.3|2389.3|2391.5|2385.5|47
1680263400000|2023-03-31 11:50:00|2392|2386|2391.8|2385.8|2395.8|2389.8|2390|2384|85
1680263700000|2023-03-31 11:55:00|2392|2386|2380|2374|2392|2386|2378.3|2372.3|164
1680264000000|2023-03-31 12:00:00|2380.1|2374.1|2380.5|2374.5|2385.6|2379.6|2380.1|2374.1|79
1680264300000|2023-03-31 12:05:00|2380.8|2374.8|2379.5|2373.5|2381.5|2375.5|2379.3|2373.3|36
1680264600000|2023-03-31 12:10:00|2379.8|2373.8|2380.3|2374.3|2382.3|2376.3|2379.8|2373.8|47
1680264900000|2023-03-31 12:15:00|2380|2374|2381.3|2375.3|2381.8|2375.8|2379.3|2373.3|63
1680265200000|2023-03-31 12:20:00|2381.5|2375.5|2382.3|2376.3|2383.8|2377.8|2381.3|2375.3|29
1680265500000|2023-03-31 12:25:00|2382.8|2376.8|2384.8|2378.8|2387.3|2381.3|2382.5|2376.5|98
1680265800000|2023-03-31 12:30:00|2384.5|2378.5|2387.5|2381.5|2390.8|2384.8|2382.8|2376.8|189
1680266100000|2023-03-31 12:35:00|2387.8|2381.8|2387.3|2381.3|2389.8|2383.8|2385.8|2379.8|102
1680266400000|2023-03-31 12:40:00|2387.5|2381.5|2386.3|2380.3|2388.3|2382.3|2385.3|2379.3|60
1680266700000|2023-03-31 12:45:00|2386.5|2380.5|2387|2381|2387.8|2381.8|2384.8|2378.8|58
1680267000000|2023-03-31 12:50:00|2386.8|2380.8|2388.8|2382.8|2389|2383|2386.3|2380.3|45
1680267300000|2023-03-31 12:55:00|2388.5|2382.5|2386.8|2380.8|2389.3|2383.3|2385.8|2379.8|47
1680267600000|2023-03-31 13:00:00|2387|2381|2386.8|2380.8|2389|2383|2385|2379|193
1680267900000|2023-03-31 13:05:00|2386.5|2380.5|2382.5|2376.5|2386.8|2380.8|2381.8|2375.8|76
1680268200000|2023-03-31 13:10:00|2382.8|2376.8|2385.8|2379.8|2386|2380|2382.5|2376.5|35
1680268500000|2023-03-31 13:15:00|2385.5|2379.5|2385.8|2379.8|2387.5|2381.5|2384.3|2378.3|50
1680268800000|2023-03-31 13:20:00|2386|2380|2387.8|2381.8|2388.8|2382.8|2385.5|2379.5|76
1680269100000|2023-03-31 13:25:00|2387.3|2381.3|2388.3|2382.3|2390.3|2384.3|2387|2381|60
1680269400000|2023-03-31 13:30:00|2388.5|2382.5|2389.3|2383.3|2389.8|2383.8|2387|2381|66
1680269700000|2023-03-31 13:35:00|2389.5|2383.5|2391.5|2385.5|2391.5|2385.5|2388.5|2382.5|82
1680270000000|2023-03-31 13:40:00|2391.3|2385.3|2388|2382|2391.5|2385.5|2387.5|2381.5|49
1680270300000|2023-03-31 13:45:00|2388.3|2382.3|2386|2380|2390.5|2384.5|2385.5|2379.5|81
1680270600000|2023-03-31 13:50:00|2385.8|2379.8|2386.5|2380.5|2388.8|2382.8|2384|2378|72
1680270900000|2023-03-31 13:55:00|2386.8|2380.8|2391.3|2385.3|2391.3|2385.3|2386.5|2380.5|51
1680271200000|2023-03-31 14:00:00|2391.5|2385.5|2400.6|2394.6|2401.4|2395.4|2391.5|2385.5|157
1680271500000|2023-03-31 14:05:00|2400.4|2394.4|2399.5|2393.5|2400.8|2394.8|2398.5|2392.5|75
1680271800000|2023-03-31 14:10:00|2399.3|2393.3|2397.3|2391.3|2399.5|2393.5|2396.3|2390.3|76
1680272100000|2023-03-31 14:15:00|2397|2391|2397.3|2391.3|2399.8|2393.8|2396.3|2390.3|104
1680272400000|2023-03-31 14:20:00|2397|2391|2399.5|2393.5|2402|2396|2396.5|2390.5|92
1680272700000|2023-03-31 14:25:00|2399.8|2393.8|2403.8|2397.8|2405.8|2399.8|2398.3|2392.3|108
1680273000000|2023-03-31 14:30:00|2403.5|2397.5|2403.8|2397.8|2404|2398|2402|2396|65
1680273300000|2023-03-31 14:35:00|2404|2398|2403.8|2397.8|2404|2398|2402.8|2396.8|51
1680273600000|2023-03-31 14:40:00|2404|2398|2407.8|2401.8|2407.8|2401.8|2404|2398|61
1680273900000|2023-03-31 14:45:00|2408.3|2402.3|2415|2409|2415.8|2409.8|2408.3|2402.3|104
1680274200000|2023-03-31 14:50:00|2415.3|2409.3|2410|2404|2415.5|2409.5|2408.8|2402.8|154
1680274500000|2023-03-31 14:55:00|2409.8|2403.8|2411.5|2405.5|2411.5|2405.5|2407.3|2401.3|154
1680274800000|2023-03-31 15:00:00|2411.8|2405.8|2417|2411|2418.5|2412.5|2411.3|2405.3|131
1680275100000|2023-03-31 15:05:00|2417.3|2411.3|2414.5|2408.5|2417.5|2411.5|2414|2408|147
1680275400000|2023-03-31 15:10:00|2414.3|2408.3|2417.3|2411.3|2417.8|2411.8|2413.3|2407.3|75
1680275700000|2023-03-31 15:15:00|2417|2411|2417|2411|2418.8|2412.8|2415.3|2409.3|113
1680276000000|2023-03-31 15:20:00|2417.3|2411.3|2419.3|2413.3|2419.3|2413.3|2416.3|2410.3|137
1680276300000|2023-03-31 15:25:00|2419|2413|2421|2415|2422.8|2416.8|2418.8|2412.8|118
1680276600000|2023-03-31 15:30:00|2420.8|2414.8|2410.9|2404.9|2421.5|2415.5|2408.6|2402.6|261
1680276900000|2023-03-31 15:35:00|2411|2405|2413.8|2407.8|2414.3|2408.3|2410.5|2404.5|76
1680277200000|2023-03-31 15:40:00|2413.5|2407.5|2416.5|2410.5|2419.5|2413.5|2413.5|2407.5|82
1680277500000|2023-03-31 15:45:00|2416.8|2410.8|2417.8|2411.8|2419.8|2413.8|2416.8|2410.8|70
1680277800000|2023-03-31 15:50:00|2418.3|2412.3|2415.5|2409.5|2418.3|2412.3|2414.8|2408.8|18
1680278100000|2023-03-31 15:55:00|2415.8|2409.8|2416.8|2410.8|2417|2411|2414.5|2408.5|69
1680278400000|2023-03-31 16:00:00|2416.5|2410.5|2417|2411|2417.5|2411.5|2415.8|2409.8|52
1680278700000|2023-03-31 16:05:00|2417.3|2411.3|2418|2412|2419.5|2413.5|2416.3|2410.3|39
1680279000000|2023-03-31 16:10:00|2418.3|2412.3|2419.5|2413.5|2419.5|2413.5|2417.3|2411.3|18
1680279300000|2023-03-31 16:15:00|2418.8|2412.8|2419.3|2413.3|2420.5|2414.5|2418.8|2412.8|29
1680279600000|2023-03-31 16:20:00|2419|2413|2419|2413|2419.3|2413.3|2418.8|2412.8|47
1680279900000|2023-03-31 16:25:00|2418.8|2412.8|2420.3|2414.3|2420.5|2414.5|2418.8|2412.8|81
1680280200000|2023-03-31 16:30:00|2419.8|2413.8|2419.8|2413.8|2420.8|2414.8|2419|2413|82
1680280500000|2023-03-31 16:35:00|2420|2414|2420|2414|2420|2414|2419.3|2413.3|31
1680280800000|2023-03-31 16:40:00|2419.8|2413.8|2420.8|2414.8|2421|2415|2419.5|2413.5|32
1680281100000|2023-03-31 16:45:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|33
1680281400000|2023-03-31 16:50:00|2422|2416|2420.3|2414.3|2422|2416|2420|2414|37
1680281700000|2023-03-31 16:55:00|2420.5|2414.5|2420.8|2414.8|2421.3|2415.3|2420|2414|26
1680282000000|2023-03-31 17:00:00|2421|2415|2419.8|2413.8|2421.3|2415.3|2419.3|2413.3|30
1680282300000|2023-03-31 17:05:00|2420|2414|2419|2413|2420.3|2414.3|2418.8|2412.8|40
1680282600000|2023-03-31 17:10:00|2418.8|2412.8|2418.8|2412.8|2419.8|2413.8|2418.8|2412.8|51
1680282900000|2023-03-31 17:15:00|2418.5|2412.5|2419|2413|2420.3|2414.3|2418.5|2412.5|43
1680283200000|2023-03-31 17:20:00|2418.8|2412.8|2420.3|2414.3|2420.8|2414.8|2418.8|2412.8|23
1680283500000|2023-03-31 17:25:00|2420.5|2414.5|2419|2413|2420.8|2414.8|2418.5|2412.5|28
1680283800000|2023-03-31 17:30:00|2418.8|2412.8|2420.8|2414.8|2420.8|2414.8|2418.8|2412.8|53
1680284100000|2023-03-31 17:35:00|2421|2415|2421.3|2415.3|2421.8|2415.8|2420.8|2414.8|18
1680284400000|2023-03-31 17:40:00|2421|2415|2420.8|2414.8|2421.3|2415.3|2419.8|2413.8|9
1680284700000|2023-03-31 17:45:00|2421|2415|2420.8|2414.8|2421|2415|2420.3|2414.3|17
1680285000000|2023-03-31 17:50:00|2420.5|2414.5|2420.5|2414.5|2422|2416|2420.5|2414.5|44
1680285300000|2023-03-31 17:55:00|2420.8|2414.8|2425.8|2410.8|2427|2415.8|2420.8|2410.3|11
1680480000000|2023-04-03 00:00:00|2418.8|2412.8|2416.5|2410.5|2418.9|2412.9|2415.9|2409.9|16
1680480300000|2023-04-03 00:05:00|2417.9|2411.9|2418.8|2412.8|2419.3|2413.3|2416.4|2410.4|39
1680480600000|2023-04-03 00:10:00|2418.5|2412.5|2419|2413|2419.8|2413.8|2417.8|2411.8|14
1680480900000|2023-04-03 00:15:00|2419.3|2413.3|2419.8|2413.8|2420|2414|2418.5|2412.5|50
1680481200000|2023-04-03 00:20:00|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|20
1680481500000|2023-04-03 00:25:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|6
1680481800000|2023-04-03 00:30:00|2420|2414|2420.8|2414.8|2421|2415|2420|2414|15
1680482100000|2023-04-03 00:35:00|2420.5|2414.5|2420|2414|2420.5|2414.5|2419.8|2413.8|16
1680482400000|2023-04-03 00:40:00|2419.8|2413.8|2420|2414|2420.3|2414.3|2419.8|2413.8|9
1680482700000|2023-04-03 00:45:00|2419.8|2413.8|2419|2413|2420|2414|2416.5|2410.5|25
1680483000000|2023-04-03 00:50:00|2419.3|2413.3|2419|2413|2420|2414|2418.8|2412.8|59
1680483300000|2023-04-03 00:55:00|2419.3|2413.3|2417.3|2411.3|2419.3|2413.3|2417.3|2411.3|33
1680483600000|2023-04-03 01:00:00|2417|2411|2412|2406|2419.5|2413.5|2411.3|2405.3|194
1680483900000|2023-04-03 01:05:00|2411.8|2405.8|2408.8|2402.8|2413|2407|2408.3|2402.3|165
1680484200000|2023-04-03 01:10:00|2409|2403|2409.8|2403.8|2411|2405|2408|2402|195
1680484500000|2023-04-03 01:15:00|2410|2404|2411.3|2405.3|2412|2406|2409.5|2403.5|154
1680484800000|2023-04-03 01:20:00|2411|2405|2410.8|2404.8|2411.3|2405.3|2409.5|2403.5|109
1680485100000|2023-04-03 01:25:00|2410.5|2404.5|2407.3|2401.3|2411.3|2405.3|2407.3|2401.3|130
1680485400000|2023-04-03 01:30:00|2407.5|2401.5|2408.5|2402.5|2410.3|2404.3|2406.5|2400.5|79
1680485700000|2023-04-03 01:35:00|2408.3|2402.3|2405.5|2399.5|2408.8|2402.8|2405.5|2399.5|68
1680486000000|2023-04-03 01:40:00|2405.8|2399.8|2405.5|2399.5|2407|2401|2405.3|2399.3|112
1680486300000|2023-04-03 01:45:00|2405.8|2399.8|2407.8|2401.8|2407.8|2401.8|2405.5|2399.5|66
1680486600000|2023-04-03 01:50:00|2407.5|2401.5|2407.3|2401.3|2407.8|2401.8|2405.5|2399.5|54
1680486900000|2023-04-03 01:55:00|2407|2401|2407.3|2401.3|2407.8|2401.8|2406|2400|66
1680487200000|2023-04-03 02:00:00|2407|2401|2405.5|2399.5|2407.8|2401.8|2405.5|2399.5|80
1680487500000|2023-04-03 02:05:00|2404.5|2398.5|2405|2399|2406|2400|2404.3|2398.3|42
1680487800000|2023-04-03 02:10:00|2404.5|2398.5|2401.5|2395.5|2405.3|2399.3|2401.5|2395.5|68
1680488100000|2023-04-03 02:15:00|2401.8|2395.8|2401.5|2395.5|2402.3|2396.3|2401.3|2395.3|20
1680488400000|2023-04-03 02:20:00|2401.3|2395.3|2401.8|2395.8|2402.3|2396.3|2401|2395|32
1680488700000|2023-04-03 02:25:00|2401.5|2395.5|2401.5|2395.5|2403|2397|2401.3|2395.3|22
1680489000000|2023-04-03 02:30:00|2401.3|2395.3|2401.8|2395.8|2402.3|2396.3|2401|2395|77
1680489300000|2023-04-03 02:35:00|2401.3|2395.3|2401|2395|2401.8|2395.8|2400.5|2394.5|42
1680489600000|2023-04-03 02:40:00|2401.3|2395.3|2401.3|2395.3|2401.8|2395.8|2400.8|2394.8|52
1680489900000|2023-04-03 02:45:00|2401|2395|2401.3|2395.3|2402.3|2396.3|2401|2395|38
1680490200000|2023-04-03 02:50:00|2401|2395|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|11
1680490500000|2023-04-03 02:55:00|2400.5|2394.5|2395.5|2389.5|2401|2395|2395.5|2389.5|71
1680490800000|2023-04-03 03:00:00|2395.8|2389.8|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|53
1680491100000|2023-04-03 03:05:00|2395.5|2389.5|2396.5|2390.5|2396.8|2390.8|2395.5|2389.5|12
1680491400000|2023-04-03 03:10:00|2396.3|2390.3|2395.8|2389.8|2396.8|2390.8|2395.3|2389.3|25
1680491700000|2023-04-03 03:15:00|2395.5|2389.5|2395.5|2389.5|2396.5|2390.5|2395.3|2389.3|27
1680492000000|2023-04-03 03:20:00|2395.3|2389.3|2394.8|2388.8|2395.8|2389.8|2394|2388|36
1680492300000|2023-04-03 03:25:00|2394.5|2388.5|2394|2388|2395.3|2389.3|2393.8|2387.8|48
1680492600000|2023-04-03 03:30:00|2393.8|2387.8|2393|2387|2394.3|2388.3|2392.3|2386.3|58
1680492900000|2023-04-03 03:35:00|2393.3|2387.3|2392|2386|2393.3|2387.3|2392|2386|20
1680493200000|2023-04-03 03:40:00|2392.3|2386.3|2391.3|2385.3|2392.3|2386.3|2391.3|2385.3|15
1680493500000|2023-04-03 03:45:00|2391|2385|2391|2385|2392|2386|2391|2385|18
1680493800000|2023-04-03 03:50:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.3|2384.3|22
1680494100000|2023-04-03 03:55:00|2391|2385|2391.3|2385.3|2392.3|2386.3|2390.8|2384.8|22
1680494400000|2023-04-03 04:00:00|2391|2385|2391.5|2385.5|2391.8|2385.8|2390.8|2384.8|17
1680494700000|2023-04-03 04:05:00|2392|2386|2393.3|2387.3|2393.3|2387.3|2392|2386|12
1680495000000|2023-04-03 04:10:00|2393.8|2387.8|2394|2388|2394.5|2388.5|2393.3|2387.3|11
1680495300000|2023-04-03 04:15:00|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|11
1680495600000|2023-04-03 04:20:00|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.5|2387.5|7
1680495900000|2023-04-03 04:25:00|2394.5|2388.5|2396.5|2390.5|2397.3|2391.3|2393.8|2387.8|16
1680496200000|2023-04-03 04:30:00|2396.8|2390.8|2395.5|2389.5|2396.8|2390.8|2394.8|2388.8|23
1680496500000|2023-04-03 04:35:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2394.3|2388.3|11
1680496800000|2023-04-03 04:40:00|2394.8|2388.8|2393.5|2387.5|2394.8|2388.8|2392.3|2386.3|17
1680497100000|2023-04-03 04:45:00|2393.3|2387.3|2393.8|2387.8|2394.5|2388.5|2392|2386|25
1680497400000|2023-04-03 04:50:00|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|4
1680497700000|2023-04-03 04:55:00|2393|2387|2393.3|2387.3|2394|2388|2393|2387|12
1680498000000|2023-04-03 05:00:00|2393|2387|2394.5|2388.5|2394.5|2388.5|2393|2387|11
1680498300000|2023-04-03 05:05:00|2395|2389|2395|2389|2395.5|2389.5|2393.8|2387.8|21
1680498600000|2023-04-03 05:10:00|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|12
1680498900000|2023-04-03 05:15:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2394|2388|16
1680499200000|2023-04-03 05:20:00|2395.3|2389.3|2396|2390|2396.3|2390.3|2395.3|2389.3|13
1680499500000|2023-04-03 05:25:00|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2395|2389|8
1680499800000|2023-04-03 05:30:00|2395|2389|2392.8|2386.8|2395|2389|2391.8|2385.8|30
1680500100000|2023-04-03 05:35:00|2392.5|2386.5|2394|2388|2394.5|2388.5|2392|2386|24
1680500400000|2023-04-03 05:40:00|2393.8|2387.8|2394.5|2388.5|2395.5|2389.5|2393.8|2387.8|18
1680500700000|2023-04-03 05:45:00|2395|2389|2393.3|2387.3|2395|2389|2391.8|2385.8|32
1680501000000|2023-04-03 05:50:00|2393.8|2387.8|2395|2389|2395.3|2389.3|2393|2387|25
1680501300000|2023-04-03 05:55:00|2394.8|2388.8|2393.3|2387.3|2394.8|2388.8|2392.8|2386.8|26
1680501600000|2023-04-03 06:00:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2392.3|2386.3|40
1680501900000|2023-04-03 06:05:00|2393.8|2387.8|2393.5|2387.5|2395.5|2389.5|2391.8|2385.8|53
1680502200000|2023-04-03 06:10:00|2393.3|2387.3|2395.3|2389.3|2396.3|2390.3|2393|2387|61
1680502500000|2023-04-03 06:15:00|2395.5|2389.5|2396.3|2390.3|2397|2391|2393.8|2387.8|111
1680502800000|2023-04-03 06:20:00|2396.5|2390.5|2397|2391|2397.3|2391.3|2395.3|2389.3|20
1680503100000|2023-04-03 06:25:00|2397.3|2391.3|2398.8|2392.8|2400.3|2394.3|2397.3|2391.3|20
1680503400000|2023-04-03 06:30:00|2399|2393|2397.8|2391.8|2403.3|2397.3|2396.3|2390.3|58
1680503700000|2023-04-03 06:35:00|2398|2392|2399.8|2393.8|2400|2394|2397|2391|38
1680504000000|2023-04-03 06:40:00|2400|2394|2398|2392|2401.3|2395.3|2397.5|2391.5|25
1680504300000|2023-04-03 06:45:00|2397.8|2391.8|2397|2391|2397.8|2391.8|2396.8|2390.8|16
1680504600000|2023-04-03 06:50:00|2397.3|2391.3|2397|2391|2398|2392|2395.5|2389.5|24
1680504900000|2023-04-03 06:55:00|2397.3|2391.3|2394.3|2388.3|2397.8|2391.8|2393.5|2387.5|62
1680505200000|2023-04-03 07:00:00|2394.5|2388.5|2404.5|2398.5|2404.8|2398.8|2394.5|2388.5|120
1680505500000|2023-04-03 07:05:00|2404.3|2398.3|2409.5|2403.5|2409.8|2403.8|2402|2396|87
1680505800000|2023-04-03 07:10:00|2409.3|2403.3|2414.5|2408.5|2416.3|2410.3|2409|2403|59
1680506100000|2023-04-03 07:15:00|2414.8|2408.8|2413.3|2407.3|2415.3|2409.3|2412|2406|69
1680506400000|2023-04-03 07:20:00|2413.5|2407.5|2411|2405|2413.8|2407.8|2410.5|2404.5|60
1680506700000|2023-04-03 07:25:00|2411.3|2405.3|2415|2409|2417.5|2411.5|2411.3|2405.3|110
1680507000000|2023-04-03 07:30:00|2415.3|2409.3|2418.5|2412.5|2419|2413|2413.5|2407.5|82
1680507300000|2023-04-03 07:35:00|2418.8|2412.8|2421.5|2415.5|2422.8|2416.8|2416.5|2410.5|97
1680507600000|2023-04-03 07:40:00|2422|2416|2427.8|2421.8|2435.8|2429.8|2422|2416|118
1680507900000|2023-04-03 07:45:00|2427.3|2421.3|2426.3|2420.3|2427.5|2421.5|2422.6|2416.6|111
1680508200000|2023-04-03 07:50:00|2426.5|2420.5|2427.8|2421.8|2429.8|2423.8|2426|2420|61
1680508500000|2023-04-03 07:55:00|2428|2422|2427.5|2421.5|2429.5|2423.5|2426.3|2420.3|39
1680508800000|2023-04-03 08:00:00|2427.8|2421.8|2430.5|2424.5|2432.5|2426.5|2427.8|2421.8|74
1680509100000|2023-04-03 08:05:00|2430.8|2424.8|2427.3|2421.3|2431.8|2425.8|2426.5|2420.5|64
1680509400000|2023-04-03 08:10:00|2427|2421|2422|2416|2427|2421|2419.5|2413.5|54
1680509700000|2023-04-03 08:15:00|2422.3|2416.3|2424.5|2418.5|2425.3|2419.3|2420.5|2414.5|72
1680510000000|2023-04-03 08:20:00|2424.8|2418.8|2425|2419|2427.8|2421.8|2424|2418|70
1680510300000|2023-04-03 08:25:00|2424.8|2418.8|2423.3|2417.3|2425.3|2419.3|2422.3|2416.3|40
1680510600000|2023-04-03 08:30:00|2423.5|2417.5|2419.5|2413.5|2423.5|2417.5|2419.3|2413.3|44
1680510900000|2023-04-03 08:35:00|2419.3|2413.3|2418.8|2412.8|2421.3|2415.3|2416.8|2410.8|59
1680511200000|2023-04-03 08:40:00|2418.5|2412.5|2418.8|2412.8|2419.8|2413.8|2418|2412|29
1680511500000|2023-04-03 08:45:00|2419|2413|2419.8|2413.8|2419.8|2413.8|2418.8|2412.8|33
1680511800000|2023-04-03 08:50:00|2420.3|2414.3|2424|2418|2425.8|2419.8|2420|2414|54
1680512100000|2023-04-03 08:55:00|2423.8|2417.8|2423.5|2417.5|2424|2418|2422.3|2416.3|26
1680512400000|2023-04-03 09:00:00|2423.8|2417.8|2427.5|2421.5|2428.8|2422.8|2423.8|2417.8|68
1680512700000|2023-04-03 09:05:00|2427.3|2421.3|2426.8|2420.8|2429.3|2423.3|2426.5|2420.5|35
1680513000000|2023-04-03 09:10:00|2427|2421|2425.3|2419.3|2427.8|2421.8|2424.5|2418.5|40
1680513300000|2023-04-03 09:15:00|2425.5|2419.5|2423.3|2417.3|2427.5|2421.5|2423.3|2417.3|46
1680513600000|2023-04-03 09:20:00|2423.5|2417.5|2420.3|2414.3|2425|2419|2420.3|2414.3|41
1680513900000|2023-04-03 09:25:00|2421.8|2415.8|2420.3|2414.3|2421.8|2415.8|2420.3|2414.3|23
1680514200000|2023-04-03 09:30:00|2420|2414|2421.8|2415.8|2422|2416|2418.5|2412.5|41
1680514500000|2023-04-03 09:35:00|2422|2416|2418.5|2412.5|2423.3|2417.3|2418.5|2412.5|58
1680514800000|2023-04-03 09:40:00|2418.3|2412.3|2414|2408|2419.3|2413.3|2413.5|2407.5|43
1680515100000|2023-04-03 09:45:00|2414.8|2408.8|2415.8|2409.8|2417.3|2411.3|2411.5|2405.5|76
1680515400000|2023-04-03 09:50:00|2416|2410|2416.5|2410.5|2417.5|2411.5|2414.8|2408.8|44
1680515700000|2023-04-03 09:55:00|2416.3|2410.3|2415.8|2409.8|2417.5|2411.5|2415.3|2409.3|42
1680516000000|2023-04-03 10:00:00|2415.5|2409.5|2418.3|2412.3|2419.5|2413.5|2415.5|2409.5|64
1680516300000|2023-04-03 10:05:00|2418.5|2412.5|2420.3|2414.3|2422.3|2416.3|2418|2412|61
1680516600000|2023-04-03 10:10:00|2420.5|2414.5|2422.8|2416.8|2423.3|2417.3|2420.5|2414.5|45
1680516900000|2023-04-03 10:15:00|2422.5|2416.5|2421.8|2415.8|2423.3|2417.3|2420.8|2414.8|41
1680517200000|2023-04-03 10:20:00|2421.5|2415.5|2423|2417|2423.3|2417.3|2421.5|2415.5|18
1680517500000|2023-04-03 10:25:00|2423.3|2417.3|2422.5|2416.5|2423.5|2417.5|2420.8|2414.8|30
1680517800000|2023-04-03 10:30:00|2422.8|2416.8|2421.3|2415.3|2423.3|2417.3|2421|2415|31
1680518100000|2023-04-03 10:35:00|2421|2415|2418.3|2412.3|2421|2415|2417.5|2411.5|35
1680518400000|2023-04-03 10:40:00|2418|2412|2419.8|2413.8|2419.8|2413.8|2417.3|2411.3|33
1680518700000|2023-04-03 10:45:00|2420.5|2414.5|2423|2417|2423.8|2417.8|2420.5|2414.5|49
1680519000000|2023-04-03 10:50:00|2422.8|2416.8|2424.8|2418.8|2425|2419|2422|2416|35
1680519300000|2023-04-03 10:55:00|2424.5|2418.5|2426.3|2420.3|2427.8|2421.8|2422.8|2416.8|71
1680519600000|2023-04-03 11:00:00|2426|2420|2426.3|2420.3|2428.3|2422.3|2425|2419|61
1680519900000|2023-04-03 11:05:00|2426|2420|2425.8|2419.8|2427.5|2421.5|2425.3|2419.3|36
1680520200000|2023-04-03 11:10:00|2426|2420|2424.8|2418.8|2428|2422|2424.8|2418.8|41
1680520500000|2023-04-03 11:15:00|2425|2419|2422.5|2416.5|2425.3|2419.3|2421.8|2415.8|32
1680520800000|2023-04-03 11:20:00|2422.3|2416.3|2423.8|2417.8|2424|2418|2421.8|2415.8|32
1680521100000|2023-04-03 11:25:00|2424|2418|2425.8|2419.8|2425.8|2419.8|2423.3|2417.3|20
1680521400000|2023-04-03 11:30:00|2425.5|2419.5|2422.8|2416.8|2425.5|2419.5|2421.5|2415.5|83
1680521700000|2023-04-03 11:35:00|2422.5|2416.5|2426|2420|2426.3|2420.3|2421.8|2415.8|46
1680522000000|2023-04-03 11:40:00|2426.3|2420.3|2427.3|2421.3|2428|2422|2426.3|2420.3|33
1680522300000|2023-04-03 11:45:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2426.3|2420.3|32
1680522600000|2023-04-03 11:50:00|2428.8|2422.8|2432|2426|2432.8|2426.8|2428.8|2422.8|61
1680522900000|2023-04-03 11:55:00|2431.8|2425.8|2430|2424|2432.3|2426.3|2426.3|2420.3|134
1680523200000|2023-04-03 12:00:00|2429.8|2423.8|2433|2427|2434.3|2428.3|2428.8|2422.8|68
1680523500000|2023-04-03 12:05:00|2433.3|2427.3|2431.5|2425.5|2435.8|2429.8|2431|2425|85
1680523800000|2023-04-03 12:10:00|2431.3|2425.3|2433.3|2427.3|2434|2428|2431|2425|55
1680524100000|2023-04-03 12:15:00|2433.5|2427.5|2435|2429|2435.3|2429.3|2433.3|2427.3|60
1680524400000|2023-04-03 12:20:00|2435.3|2429.3|2434|2428|2435.8|2429.8|2431.8|2425.8|68
1680524700000|2023-04-03 12:25:00|2433.5|2427.5|2434.8|2428.8|2436.8|2430.8|2433.5|2427.5|52
1680525000000|2023-04-03 12:30:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2433|2427|45
1680525300000|2023-04-03 12:35:00|2435|2429|2435.5|2429.5|2436.8|2430.8|2434|2428|85
1680525600000|2023-04-03 12:40:00|2435.8|2429.8|2431.8|2425.8|2435.8|2429.8|2431.8|2425.8|47
1680525900000|2023-04-03 12:45:00|2432|2426|2431.8|2425.8|2432.8|2426.8|2430.5|2424.5|39
1680526200000|2023-04-03 12:50:00|2432|2426|2432.8|2426.8|2433|2427|2431.5|2425.5|34
1680526500000|2023-04-03 12:55:00|2432.5|2426.5|2430.8|2424.8|2432.8|2426.8|2429.8|2423.8|68
1680526800000|2023-04-03 13:00:00|2431|2425|2430.3|2424.3|2431.8|2425.8|2428|2422|178
1680527100000|2023-04-03 13:05:00|2430|2424|2427.3|2421.3|2430|2424|2424.8|2418.8|151
1680527400000|2023-04-03 13:10:00|2428|2422|2426.5|2420.5|2428|2422|2425.3|2419.3|100
1680527700000|2023-04-03 13:15:00|2426.8|2420.8|2426.5|2420.5|2427|2421|2424.5|2418.5|118
1680528000000|2023-04-03 13:20:00|2426.8|2420.8|2422.8|2416.8|2427.5|2421.5|2421|2415|97
1680528300000|2023-04-03 13:25:00|2422|2416|2424.5|2418.5|2425.3|2419.3|2421|2415|133
1680528600000|2023-04-03 13:30:00|2424.3|2418.3|2427.5|2421.5|2428.8|2422.8|2423.3|2417.3|122
1680528900000|2023-04-03 13:35:00|2427.3|2421.3|2427.8|2421.8|2428|2422|2424|2418|75
1680529200000|2023-04-03 13:40:00|2427.5|2421.5|2428.8|2422.8|2429.3|2423.3|2426.3|2420.3|69
1680529500000|2023-04-03 13:45:00|2428.5|2422.5|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|42
1680529800000|2023-04-03 13:50:00|2428.8|2422.8|2429.5|2423.5|2432|2426|2428.3|2422.3|116
1680530100000|2023-04-03 13:55:00|2429.3|2423.3|2429.5|2423.5|2433.3|2427.3|2427.8|2421.8|90
1680530400000|2023-04-03 14:00:00|2429.8|2423.8|2435.8|2429.8|2435.8|2429.8|2428.8|2422.8|173
1680530700000|2023-04-03 14:05:00|2436|2430|2431.5|2425.5|2436.8|2430.8|2431.3|2425.3|99
1680531000000|2023-04-03 14:10:00|2431.3|2425.3|2430|2424|2432.3|2426.3|2428.8|2422.8|106
1680531300000|2023-04-03 14:15:00|2430.3|2424.3|2421.3|2415.3|2430.3|2424.3|2420.8|2414.8|125
1680531600000|2023-04-03 14:20:00|2421|2415|2428.3|2422.3|2429|2423|2421|2415|124
1680531900000|2023-04-03 14:25:00|2428.5|2422.5|2429.5|2423.5|2430.8|2424.8|2427|2421|90
1680532200000|2023-04-03 14:30:00|2429.8|2423.8|2432.3|2426.3|2433|2427|2427.3|2421.3|119
1680532500000|2023-04-03 14:35:00|2432.5|2426.5|2429.8|2423.8|2434.5|2428.5|2428.3|2422.3|120
1680532800000|2023-04-03 14:40:00|2429.5|2423.5|2433.8|2427.8|2436|2430|2429|2423|88
1680533100000|2023-04-03 14:45:00|2434|2428|2428|2422|2434.5|2428.5|2427.8|2421.8|104
1680533400000|2023-04-03 14:50:00|2427.8|2421.8|2423|2417|2428.8|2422.8|2423|2417|126
1680533700000|2023-04-03 14:55:00|2422.8|2416.8|2421.8|2415.8|2424.8|2418.8|2420.3|2414.3|114
1680534000000|2023-04-03 15:00:00|2422|2416|2422|2416|2424|2418|2419.8|2413.8|110
1680534300000|2023-04-03 15:05:00|2422.3|2416.3|2419.3|2413.3|2422.8|2416.8|2416.5|2410.5|91
1680534600000|2023-04-03 15:10:00|2419|2413|2411|2405|2419|2413|2410.5|2404.5|147
1680534900000|2023-04-03 15:15:00|2410.8|2404.8|2409|2403|2411.5|2405.5|2407|2401|138
1680535200000|2023-04-03 15:20:00|2409.3|2403.3|2407|2401|2410.5|2404.5|2406.3|2400.3|126
1680535500000|2023-04-03 15:25:00|2406.8|2400.8|2408.8|2402.8|2410.5|2404.5|2406.5|2400.5|92
1680535800000|2023-04-03 15:30:00|2408.5|2402.5|2398.5|2392.5|2410.3|2404.3|2396.8|2390.8|165
1680536100000|2023-04-03 15:35:00|2399|2393|2397.5|2391.5|2399.3|2393.3|2394.8|2388.8|86
1680536400000|2023-04-03 15:40:00|2397.3|2391.3|2396.3|2390.3|2399|2393|2394.3|2388.3|87
1680536700000|2023-04-03 15:45:00|2396|2390|2396|2390|2396.5|2390.5|2394|2388|100
1680537000000|2023-04-03 15:50:00|2396.3|2390.3|2397.8|2391.8|2400|2394|2394.5|2388.5|48
1680537300000|2023-04-03 15:55:00|2398|2392|2396.5|2390.5|2398.5|2392.5|2396|2390|37
1680537600000|2023-04-03 16:00:00|2396.8|2390.8|2393.8|2387.8|2396.8|2390.8|2392.8|2386.8|91
1680537900000|2023-04-03 16:05:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2391|2385|69
1680538200000|2023-04-03 16:10:00|2393.8|2387.8|2393.8|2387.8|2394.8|2388.8|2392.5|2386.5|96
1680538500000|2023-04-03 16:15:00|2394|2388|2394.3|2388.3|2395.5|2389.5|2393.3|2387.3|60
1680538800000|2023-04-03 16:20:00|2394|2388|2392.3|2386.3|2394.3|2388.3|2392|2386|33
1680539100000|2023-04-03 16:25:00|2392.5|2386.5|2391.3|2385.3|2393.5|2387.5|2391|2385|87
1680539400000|2023-04-03 16:30:00|2391|2385|2391.3|2385.3|2392.5|2386.5|2390.8|2384.8|115
1680539700000|2023-04-03 16:35:00|2391.8|2385.8|2391.3|2385.3|2392|2386|2390.3|2384.3|56
1680540000000|2023-04-03 16:40:00|2391|2385|2389.8|2383.8|2391|2385|2388|2382|60
1680540300000|2023-04-03 16:45:00|2390|2384|2389.3|2383.3|2390.3|2384.3|2388.3|2382.3|100
1680540600000|2023-04-03 16:50:00|2388.8|2382.8|2390|2384|2391.3|2385.3|2388|2382|64
1680540900000|2023-04-03 16:55:00|2390.3|2384.3|2390.3|2384.3|2390.8|2384.8|2387.5|2381.5|109
1680541200000|2023-04-03 17:00:00|2390.5|2384.5|2394|2388|2394|2388|2390.3|2384.3|44
1680541500000|2023-04-03 17:05:00|2393.8|2387.8|2395.3|2389.3|2396|2390|2393.3|2387.3|29
1680541800000|2023-04-03 17:10:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2394.8|2388.8|14
1680542400000|2023-04-03 17:20:00|2395.3|2389.3|2395.5|2389.5|2395.8|2389.8|2394.5|2388.5|8
1680542700000|2023-04-03 17:25:00|2395.3|2389.3|2394.3|2388.3|2395.5|2389.5|2394.3|2388.3|16
1680543000000|2023-04-03 17:30:00|2394|2388|2394.5|2388.5|2395|2389|2394|2388|28
1680543300000|2023-04-03 17:35:00|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394|2388|13
1680543600000|2023-04-03 17:40:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|35
1680543900000|2023-04-03 17:45:00|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|8
1680544200000|2023-04-03 17:50:00|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2395.3|2389.3|21
1680544500000|2023-04-03 17:55:00|2399.8|2384.8|2395.8|2380.3|2400|2385|2395.8|2380.3|15
1680566400000|2023-04-04 00:00:00|2394.5|2388.5|2394|2388|2395.6|2389.6|2393.4|2387.4|16
1680566700000|2023-04-04 00:05:00|2394.3|2388.3|2393.6|2387.6|2396.1|2390.1|2392.6|2386.6|53
1680567000000|2023-04-04 00:10:00|2393.5|2387.5|2394.5|2388.5|2395|2389|2391.8|2385.8|18
1680567300000|2023-04-04 00:15:00|2394.3|2388.3|2394.5|2388.5|2395.8|2389.8|2394.3|2388.3|10
1680567600000|2023-04-04 00:20:00|2394.3|2388.3|2394|2388|2394.8|2388.8|2394|2388|6
1680567900000|2023-04-04 00:25:00|2394.3|2388.3|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|16
1680568200000|2023-04-04 00:30:00|2395|2389|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|11
1680568500000|2023-04-04 00:35:00|2395|2389|2396.3|2390.3|2396.3|2390.3|2395|2389|17
1680568800000|2023-04-04 00:40:00|2396|2390|2395.3|2389.3|2396.5|2390.5|2394.8|2388.8|27
1680569100000|2023-04-04 00:45:00|2395|2389|2394.3|2388.3|2395.5|2389.5|2394.3|2388.3|14
1680569400000|2023-04-04 00:50:00|2394.5|2388.5|2394.3|2388.3|2395|2389|2394.3|2388.3|16
1680569700000|2023-04-04 00:55:00|2394.5|2388.5|2394.8|2388.8|2395.3|2389.3|2394|2388|10
1680570000000|2023-04-04 01:00:00|2395|2389|2394.5|2388.5|2396.8|2390.8|2394|2388|56
1680570300000|2023-04-04 01:05:00|2394.3|2388.3|2395.8|2389.8|2396|2390|2393.8|2387.8|42
1680570600000|2023-04-04 01:10:00|2396|2390|2390.8|2384.8|2396.8|2390.8|2389.8|2383.8|84
1680570900000|2023-04-04 01:15:00|2390.5|2384.5|2391.8|2385.8|2392.5|2386.5|2389.8|2383.8|68
1680571200000|2023-04-04 01:20:00|2392|2386|2392.3|2386.3|2393.3|2387.3|2390.5|2384.5|53
1680571500000|2023-04-04 01:25:00|2392.8|2386.8|2390.5|2384.5|2394.3|2388.3|2389.8|2383.8|75
1680571800000|2023-04-04 01:30:00|2390.3|2384.3|2389.3|2383.3|2392.3|2386.3|2388.8|2382.8|74
1680572100000|2023-04-04 01:35:00|2389.5|2383.5|2389.5|2383.5|2390|2384|2388.3|2382.3|45
1680572400000|2023-04-04 01:40:00|2389.3|2383.3|2390|2384|2391|2385|2388.8|2382.8|42
1680572700000|2023-04-04 01:45:00|2389.8|2383.8|2388.8|2382.8|2390|2384|2388.3|2382.3|62
1680573000000|2023-04-04 01:50:00|2388.5|2382.5|2389|2383|2389|2383|2388|2382|25
1680573300000|2023-04-04 01:55:00|2389.3|2383.3|2387.8|2381.8|2389.5|2383.5|2387.3|2381.3|24
1680573600000|2023-04-04 02:00:00|2387.5|2381.5|2389.3|2383.3|2389.8|2383.8|2387|2381|49
1680573900000|2023-04-04 02:05:00|2389.5|2383.5|2392.5|2386.5|2392.5|2386.5|2389.5|2383.5|41
1680574200000|2023-04-04 02:10:00|2392.3|2386.3|2390.5|2384.5|2392.3|2386.3|2390.3|2384.3|43
1680574500000|2023-04-04 02:15:00|2390.8|2384.8|2388.5|2382.5|2391|2385|2388.5|2382.5|23
1680574800000|2023-04-04 02:20:00|2388.8|2382.8|2386.8|2380.8|2388.8|2382.8|2386.3|2380.3|18
1680575100000|2023-04-04 02:25:00|2387|2381|2387|2381|2388|2382|2386.5|2380.5|24
1680575400000|2023-04-04 02:30:00|2386.8|2380.8|2391|2385|2391.5|2385.5|2386.8|2380.8|37
1680575700000|2023-04-04 02:35:00|2391.3|2385.3|2391.8|2385.8|2392|2386|2389.8|2383.8|31
1680576000000|2023-04-04 02:40:00|2391.5|2385.5|2388.5|2382.5|2391.5|2385.5|2388.5|2382.5|28
1680576300000|2023-04-04 02:45:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2387.3|2381.3|26
1680576600000|2023-04-04 02:50:00|2389.5|2383.5|2392.3|2386.3|2392.5|2386.5|2389.5|2383.5|28
1680576900000|2023-04-04 02:55:00|2392.5|2386.5|2394.5|2388.5|2394.8|2388.8|2391|2385|38
1680577200000|2023-04-04 03:00:00|2394.8|2388.8|2394|2388|2394.8|2388.8|2393.8|2387.8|9
1680577500000|2023-04-04 03:05:00|2393.8|2387.8|2393.8|2387.8|2394.5|2388.5|2392.8|2386.8|27
1680577800000|2023-04-04 03:10:00|2393.5|2387.5|2394.3|2388.3|2394.3|2388.3|2392.5|2386.5|27
1680578100000|2023-04-04 03:15:00|2394|2388|2393.8|2387.8|2394.8|2388.8|2393.3|2387.3|14
1680578400000|2023-04-04 03:20:00|2394|2388|2393.8|2387.8|2394.3|2388.3|2393|2387|19
1680578700000|2023-04-04 03:25:00|2394|2388|2391.8|2385.8|2394.3|2388.3|2391.8|2385.8|10
1680579000000|2023-04-04 03:30:00|2392|2386|2395.3|2389.3|2397.3|2391.3|2392|2386|16
1680579300000|2023-04-04 03:35:00|2395.5|2389.5|2395.3|2389.3|2396.3|2390.3|2394.5|2388.5|10
1680579600000|2023-04-04 03:40:00|2395.5|2389.5|2393.3|2387.3|2396|2390|2393.3|2387.3|9
1680579900000|2023-04-04 03:45:00|2393.5|2387.5|2394.3|2388.3|2395|2389|2393.5|2387.5|16
1680580200000|2023-04-04 03:50:00|2394|2388|2392.5|2386.5|2394|2388|2392.5|2386.5|6
1680580500000|2023-04-04 03:55:00|2392.8|2386.8|2393|2387|2393.3|2387.3|2392.8|2386.8|8
1680580800000|2023-04-04 04:00:00|2392.8|2386.8|2393|2387|2393.3|2387.3|2392.5|2386.5|13
1680581100000|2023-04-04 04:05:00|2392.8|2386.8|2393|2387|2393|2387|2392.5|2386.5|6
1680581400000|2023-04-04 04:10:00|2393.3|2387.3|2393|2387|2393.5|2387.5|2392.5|2386.5|5
1680581700000|2023-04-04 04:15:00|2393.3|2387.3|2394|2388|2394|2388|2393|2387|6
1680582000000|2023-04-04 04:20:00|2394.3|2388.3|2393.3|2387.3|2394.3|2388.3|2393|2387|5
1680582300000|2023-04-04 04:25:00|2393.5|2387.5|2393.3|2387.3|2394|2388|2392.8|2386.8|9
1680582600000|2023-04-04 04:30:00|2393|2387|2392|2386|2394.3|2388.3|2391.8|2385.8|58
1680582900000|2023-04-04 04:35:00|2392.3|2386.3|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|11
1680583200000|2023-04-04 04:40:00|2392|2386|2392.5|2386.5|2392.8|2386.8|2391.3|2385.3|28
1680583500000|2023-04-04 04:45:00|2392.8|2386.8|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|21
1680583800000|2023-04-04 04:50:00|2392.5|2386.5|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|25
1680584100000|2023-04-04 04:55:00|2392.8|2386.8|2392|2386|2393|2387|2392|2386|6
1680584400000|2023-04-04 05:00:00|2391.8|2385.8|2389.3|2383.3|2392.5|2386.5|2388.3|2382.3|31
1680584700000|2023-04-04 05:05:00|2389.5|2383.5|2390|2384|2391|2385|2389|2383|17
1680585000000|2023-04-04 05:10:00|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.3|2383.3|7
1680585300000|2023-04-04 05:15:00|2389.5|2383.5|2387|2381|2389.8|2383.8|2387|2381|20
1680585600000|2023-04-04 05:20:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387|2381|9
1680585900000|2023-04-04 05:25:00|2387.5|2381.5|2388.5|2382.5|2388.5|2382.5|2387.3|2381.3|16
1680586200000|2023-04-04 05:30:00|2388.8|2382.8|2390.5|2384.5|2390.8|2384.8|2387.3|2381.3|45
1680586500000|2023-04-04 05:35:00|2390.3|2384.3|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|24
1680586800000|2023-04-04 05:40:00|2389|2383|2387|2381|2389.8|2383.8|2387|2381|18
1680587100000|2023-04-04 05:45:00|2387.3|2381.3|2387.8|2381.8|2389|2383|2387.3|2381.3|52
1680587400000|2023-04-04 05:50:00|2388|2382|2389.8|2383.8|2390.3|2384.3|2387.8|2381.8|27
1680587700000|2023-04-04 05:55:00|2390|2384|2389.8|2383.8|2390.5|2384.5|2389|2383|29
1680588000000|2023-04-04 06:00:00|2390|2384|2392.5|2386.5|2393|2387|2387.5|2381.5|55
1680588300000|2023-04-04 06:05:00|2392.3|2386.3|2393.3|2387.3|2394.3|2388.3|2392.3|2386.3|55
1680588600000|2023-04-04 06:10:00|2393.5|2387.5|2392.8|2386.8|2393.8|2387.8|2392.3|2386.3|28
1680588900000|2023-04-04 06:15:00|2392.5|2386.5|2393|2387|2393.8|2387.8|2392.3|2386.3|25
1680589200000|2023-04-04 06:20:00|2393.3|2387.3|2392.5|2386.5|2394.8|2388.8|2392.5|2386.5|30
1680589500000|2023-04-04 06:25:00|2392.8|2386.8|2393.3|2387.3|2393.5|2387.5|2392.8|2386.8|9
1680589800000|2023-04-04 06:30:00|2393.5|2387.5|2393.8|2387.8|2395|2389|2392.8|2386.8|56
1680590100000|2023-04-04 06:35:00|2394.3|2388.3|2398.3|2392.3|2398.8|2392.8|2394.3|2388.3|49
1680590400000|2023-04-04 06:40:00|2398|2392|2395.5|2389.5|2399|2393|2395.5|2389.5|33
1680590700000|2023-04-04 06:45:00|2395.3|2389.3|2394.3|2388.3|2396.8|2390.8|2394.3|2388.3|27
1680591000000|2023-04-04 06:50:00|2394.5|2388.5|2395.5|2389.5|2396.3|2390.3|2394.5|2388.5|22
1680591300000|2023-04-04 06:55:00|2394.8|2388.8|2394.8|2388.8|2396.3|2390.3|2393.5|2387.5|51
1680591600000|2023-04-04 07:00:00|2395|2389|2388.6|2382.6|2397.3|2391.3|2387.8|2381.8|107
1680591900000|2023-04-04 07:05:00|2388.5|2382.5|2389.3|2383.3|2389.5|2383.5|2386|2380|79
1680592200000|2023-04-04 07:10:00|2389.5|2383.5|2384.5|2378.5|2390.8|2384.8|2384.3|2378.3|95
1680592500000|2023-04-04 07:15:00|2384.8|2378.8|2385.8|2379.8|2387.8|2381.8|2384.8|2378.8|62
1680592800000|2023-04-04 07:20:00|2385.5|2379.5|2386.8|2380.8|2389|2383|2385.3|2379.3|73
1680593100000|2023-04-04 07:25:00|2386.5|2380.5|2386.3|2380.3|2387.5|2381.5|2385.3|2379.3|50
1680593400000|2023-04-04 07:30:00|2386|2380|2385.3|2379.3|2386.8|2380.8|2385.3|2379.3|51
1680593700000|2023-04-04 07:35:00|2385.5|2379.5|2386.3|2380.3|2387.5|2381.5|2385.3|2379.3|43
1680594000000|2023-04-04 07:40:00|2386|2380|2387|2381|2387.5|2381.5|2385.3|2379.3|45
1680594300000|2023-04-04 07:45:00|2387.3|2381.3|2386.5|2380.5|2388.3|2382.3|2386|2380|39
1680594600000|2023-04-04 07:50:00|2386.8|2380.8|2392.3|2386.3|2392.8|2386.8|2386.5|2380.5|48
1680594900000|2023-04-04 07:55:00|2392.5|2386.5|2389.3|2383.3|2392.8|2386.8|2389|2383|38
1680595200000|2023-04-04 08:00:00|2389|2383|2391.5|2385.5|2393.3|2387.3|2389|2383|90
1680595500000|2023-04-04 08:05:00|2391.8|2385.8|2388.3|2382.3|2392.8|2386.8|2388.3|2382.3|55
1680595800000|2023-04-04 08:10:00|2388.5|2382.5|2388.3|2382.3|2389.8|2383.8|2385|2379|73
1680596100000|2023-04-04 08:15:00|2388|2382|2389.5|2383.5|2390.8|2384.8|2387.8|2381.8|60
1680596400000|2023-04-04 08:20:00|2389.8|2383.8|2389.5|2383.5|2390|2384|2388.5|2382.5|34
1680596700000|2023-04-04 08:25:00|2389.8|2383.8|2389.3|2383.3|2390.5|2384.5|2388.5|2382.5|35
1680597000000|2023-04-04 08:30:00|2389.5|2383.5|2389|2383|2392|2386|2388.8|2382.8|42
1680597300000|2023-04-04 08:35:00|2388.8|2382.8|2391.5|2385.5|2391.5|2385.5|2388.3|2382.3|40
1680597600000|2023-04-04 08:40:00|2391.3|2385.3|2392|2386|2394.8|2388.8|2391.3|2385.3|60
1680597900000|2023-04-04 08:45:00|2392.3|2386.3|2393.3|2387.3|2393.8|2387.8|2391.8|2385.8|34
1680598200000|2023-04-04 08:50:00|2393.5|2387.5|2394|2388|2394.8|2388.8|2391.8|2385.8|48
1680598500000|2023-04-04 08:55:00|2394.3|2388.3|2392.5|2386.5|2394.3|2388.3|2391|2385|30
1680598800000|2023-04-04 09:00:00|2392.3|2386.3|2394.5|2388.5|2394.8|2388.8|2392|2386|32
1680599100000|2023-04-04 09:05:00|2394.3|2388.3|2395.3|2389.3|2395.3|2389.3|2393.3|2387.3|52
1680599400000|2023-04-04 09:10:00|2394.5|2388.5|2394|2388|2395.8|2389.8|2393|2387|65
1680599700000|2023-04-04 09:15:00|2394.3|2388.3|2393|2387|2394.8|2388.8|2391.8|2385.8|65
1680600000000|2023-04-04 09:20:00|2393.3|2387.3|2392.3|2386.3|2393.3|2387.3|2391|2385|37
1680600300000|2023-04-04 09:25:00|2392.5|2386.5|2393|2387|2395.5|2389.5|2391.8|2385.8|53
1680600600000|2023-04-04 09:30:00|2393.3|2387.3|2393.8|2387.8|2395.5|2389.5|2393.3|2387.3|20
1680600900000|2023-04-04 09:35:00|2394|2388|2394|2388|2395|2389|2392.5|2386.5|38
1680601200000|2023-04-04 09:40:00|2394.3|2388.3|2394|2388|2395|2389|2393.5|2387.5|23
1680601500000|2023-04-04 09:45:00|2394.3|2388.3|2395|2389|2395.8|2389.8|2394.3|2388.3|30
1680601800000|2023-04-04 09:50:00|2394.8|2388.8|2393.8|2387.8|2395|2389|2393|2387|35
1680602100000|2023-04-04 09:55:00|2393.5|2387.5|2392.8|2386.8|2393.8|2387.8|2392.3|2386.3|32
1680602400000|2023-04-04 10:00:00|2392.5|2386.5|2396.3|2390.3|2396.5|2390.5|2392|2386|44
1680602700000|2023-04-04 10:05:00|2396.8|2390.8|2399.3|2393.3|2399.8|2393.8|2396.8|2390.8|40
1680603000000|2023-04-04 10:10:00|2399|2393|2398.8|2392.8|2399.5|2393.5|2396.8|2390.8|48
1680603300000|2023-04-04 10:15:00|2398.3|2392.3|2398.5|2392.5|2399.3|2393.3|2397.8|2391.8|36
1680603600000|2023-04-04 10:20:00|2398.8|2392.8|2400.5|2394.5|2400.8|2394.8|2398.8|2392.8|28
1680603900000|2023-04-04 10:25:00|2400.8|2394.8|2397.3|2391.3|2400.8|2394.8|2397|2391|27
1680604200000|2023-04-04 10:30:00|2397|2391|2396.3|2390.3|2397.8|2391.8|2396|2390|44
1680604500000|2023-04-04 10:35:00|2396.5|2390.5|2396.3|2390.3|2398|2392|2395.3|2389.3|42
1680604800000|2023-04-04 10:40:00|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2394.8|2388.8|27
1680605100000|2023-04-04 10:45:00|2395.3|2389.3|2396.8|2390.8|2397|2391|2394.8|2388.8|26
1680605400000|2023-04-04 10:50:00|2396.5|2390.5|2396.8|2390.8|2397.8|2391.8|2395.8|2389.8|32
1680605700000|2023-04-04 10:55:00|2397|2391|2395.3|2389.3|2397.8|2391.8|2394.8|2388.8|31
1680606000000|2023-04-04 11:00:00|2395|2389|2395.3|2389.3|2395.8|2389.8|2394.5|2388.5|31
1680606300000|2023-04-04 11:05:00|2395|2389|2395.3|2389.3|2396.8|2390.8|2394.8|2388.8|23
1680606600000|2023-04-04 11:10:00|2395.5|2389.5|2398.8|2392.8|2399|2393|2394.8|2388.8|53
1680606900000|2023-04-04 11:15:00|2398.5|2392.5|2398.8|2392.8|2399.5|2393.5|2398.5|2392.5|45
1680607200000|2023-04-04 11:20:00|2399|2393|2399.8|2393.8|2400.3|2394.3|2398.8|2392.8|29
1680607500000|2023-04-04 11:25:00|2399.5|2393.5|2396.8|2390.8|2399.8|2393.8|2396.8|2390.8|30
1680607800000|2023-04-04 11:30:00|2396.5|2390.5|2398|2392|2398.5|2392.5|2396|2390|47
1680608100000|2023-04-04 11:35:00|2397.8|2391.8|2396|2390|2398.8|2392.8|2395.5|2389.5|33
1680608400000|2023-04-04 11:40:00|2395.8|2389.8|2393.5|2387.5|2396.5|2390.5|2393.3|2387.3|43
1680608700000|2023-04-04 11:45:00|2393.3|2387.3|2391.5|2385.5|2393.5|2387.5|2389.3|2383.3|48
1680609000000|2023-04-04 11:50:00|2391.3|2385.3|2392.5|2386.5|2393.3|2387.3|2390.8|2384.8|73
1680609300000|2023-04-04 11:55:00|2392.8|2386.8|2392.8|2386.8|2394.8|2388.8|2392.3|2386.3|104
1680609600000|2023-04-04 12:00:00|2393|2387|2392.5|2386.5|2394.8|2388.8|2391.3|2385.3|85
1680609900000|2023-04-04 12:05:00|2392.8|2386.8|2394.5|2388.5|2394.8|2388.8|2391.8|2385.8|51
1680610200000|2023-04-04 12:10:00|2393.5|2387.5|2390|2384|2394|2388|2388.8|2382.8|112
1680610500000|2023-04-04 12:15:00|2390.3|2384.3|2391.5|2385.5|2391.8|2385.8|2388|2382|129
1680610800000|2023-04-04 12:20:00|2391.8|2385.8|2394|2388|2394.8|2388.8|2391.3|2385.3|77
1680611100000|2023-04-04 12:25:00|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2392.8|2386.8|68
1680611400000|2023-04-04 12:30:00|2394.5|2388.5|2394|2388|2394.5|2388.5|2392.3|2386.3|58
1680611700000|2023-04-04 12:35:00|2394.3|2388.3|2392.3|2386.3|2394.3|2388.3|2391|2385|49
1680612000000|2023-04-04 12:40:00|2392|2386|2390.5|2384.5|2392.8|2386.8|2390.3|2384.3|75
1680612300000|2023-04-04 12:45:00|2390.3|2384.3|2390.8|2384.8|2392.3|2386.3|2390.3|2384.3|64
1680612600000|2023-04-04 12:50:00|2391|2385|2390.3|2384.3|2391.3|2385.3|2388.3|2382.3|54
1680612900000|2023-04-04 12:55:00|2390|2384|2389.3|2383.3|2391.5|2385.5|2389|2383|58
1680613200000|2023-04-04 13:00:00|2389|2383|2386|2380|2389.5|2383.5|2385.5|2379.5|71
1680613500000|2023-04-04 13:05:00|2385.8|2379.8|2386|2380|2387.5|2381.5|2385.8|2379.8|49
1680613800000|2023-04-04 13:10:00|2385.8|2379.8|2386.8|2380.8|2389|2383|2385.8|2379.8|77
1680614100000|2023-04-04 13:15:00|2386.5|2380.5|2374.3|2368.3|2387|2381|2373.5|2367|114
1680614400000|2023-04-04 13:20:00|2373.8|2367.8|2374.5|2368.5|2377.3|2371.3|2372.3|2366.3|110
1680614700000|2023-04-04 13:25:00|2374.3|2368.3|2372.5|2366.5|2374.5|2368.5|2369.3|2363.3|101
1680615000000|2023-04-04 13:30:00|2372.8|2366.8|2371.5|2365.5|2373.3|2367.3|2367.3|2361.3|181
1680615300000|2023-04-04 13:35:00|2372|2366|2368.3|2362.3|2372.8|2366.8|2366.3|2360.3|125
1680615600000|2023-04-04 13:40:00|2368|2362|2361.3|2355.3|2368|2362|2358.3|2352.3|162
1680615900000|2023-04-04 13:45:00|2361.5|2355.5|2363.3|2357.3|2365.3|2359.3|2360.3|2354.3|189
1680616200000|2023-04-04 13:50:00|2363.5|2357.5|2364.3|2358.3|2366.3|2360.3|2363.5|2357.5|126
1680616500000|2023-04-04 13:55:00|2364|2358|2362|2356|2364.8|2358.8|2361.5|2355.5|129
1680616800000|2023-04-04 14:00:00|2362.5|2356.5|2367.5|2361.5|2368.5|2362.5|2362.5|2356.5|222
1680617100000|2023-04-04 14:05:00|2367.3|2361.3|2363.8|2357.8|2369.8|2363.8|2363.8|2357.8|190
1680617400000|2023-04-04 14:10:00|2364.5|2358.5|2371.3|2365.3|2372|2366|2363.5|2357.5|139
1680617700000|2023-04-04 14:15:00|2371.5|2365.5|2366.8|2360.8|2371.8|2365.8|2366.5|2360.5|156
1680618000000|2023-04-04 14:20:00|2366.5|2360.5|2365.5|2359.5|2369.5|2363.5|2363.5|2357.5|171
1680618300000|2023-04-04 14:25:00|2365.3|2359.3|2369.8|2363.8|2370.5|2364.5|2365|2359|159
1680618600000|2023-04-04 14:30:00|2369.5|2363.5|2367|2361|2370.5|2364.5|2366.3|2360.3|133
1680618900000|2023-04-04 14:35:00|2367.3|2361.3|2373.5|2367.5|2373.8|2367.8|2367|2361|150
1680619200000|2023-04-04 14:40:00|2373.3|2367.3|2367.5|2361.5|2373.3|2367.3|2364.5|2358.5|186
1680619500000|2023-04-04 14:45:00|2367.8|2361.8|2366|2360|2367.8|2361.8|2364|2358|92
1680619800000|2023-04-04 14:50:00|2366.3|2360.3|2368|2362|2370.8|2364.8|2365.3|2359.3|145
1680620100000|2023-04-04 14:55:00|2367.8|2361.8|2358.3|2352.3|2368.5|2362.5|2358.3|2352.3|144
1680620400000|2023-04-04 15:00:00|2358.5|2352.5|2359.3|2353.3|2361.3|2355.3|2358|2352|158
1680620700000|2023-04-04 15:05:00|2359.5|2353.5|2359.8|2353.8|2363|2357|2358|2352|124
1680621000000|2023-04-04 15:10:00|2360|2354|2360.3|2354.3|2361.3|2355.3|2356.3|2350.3|196
1680621300000|2023-04-04 15:15:00|2360|2354|2360|2354|2361|2355|2357.3|2351.3|183
1680621600000|2023-04-04 15:20:00|2359.8|2353.8|2366.3|2360.3|2366.8|2360.8|2358.3|2352.3|174
1680621900000|2023-04-04 15:25:00|2366.8|2360.8|2371.8|2365.8|2374.5|2368.5|2366.3|2360.3|197
1680622200000|2023-04-04 15:30:00|2372|2366|2374.8|2368.8|2375.6|2369.6|2369.3|2363.3|193
1680622500000|2023-04-04 15:35:00|2375|2369|2375.5|2369.5|2376.3|2370.3|2373.5|2367.5|107
1680622800000|2023-04-04 15:40:00|2375.8|2369.8|2375.5|2369.5|2378.8|2372.8|2374.8|2368.8|74
1680623100000|2023-04-04 15:45:00|2375|2369|2375|2369|2377|2371|2374.5|2368.5|99
1680623400000|2023-04-04 15:50:00|2374.8|2368.8|2373.5|2367.5|2374.8|2368.8|2373.3|2367.3|44
1680623700000|2023-04-04 15:55:00|2373.8|2367.8|2369.8|2363.8|2374.3|2368.3|2369.5|2363.5|91
1680624000000|2023-04-04 16:00:00|2369.5|2363.5|2367.8|2361.8|2370.5|2364.5|2367.5|2361.5|82
1680624300000|2023-04-04 16:05:00|2368|2362|2368.5|2362.5|2369.3|2363.3|2367.3|2361.3|84
1680624600000|2023-04-04 16:10:00|2368.8|2362.8|2370.3|2364.3|2370.8|2364.8|2368.5|2362.5|99
1680624900000|2023-04-04 16:15:00|2370.5|2364.5|2371.5|2365.5|2371.5|2365.5|2370|2364|61
1680625200000|2023-04-04 16:20:00|2371.8|2365.8|2373.3|2367.3|2373.3|2367.3|2371|2365|52
1680625500000|2023-04-04 16:25:00|2373.5|2367.5|2372.8|2366.8|2374|2368|2372.3|2366.3|34
1680625800000|2023-04-04 16:30:00|2373|2367|2373.8|2367.8|2374.5|2368.5|2373|2367|30
1680626100000|2023-04-04 16:35:00|2373.5|2367.5|2374.8|2368.8|2376.3|2370.3|2373.5|2367.5|63
1680626400000|2023-04-04 16:40:00|2374.5|2368.5|2373.5|2367.5|2374.8|2368.8|2373.5|2367.5|27
1680626700000|2023-04-04 16:45:00|2373.8|2367.8|2374.3|2368.3|2374.8|2368.8|2373.5|2367.5|37
1680627000000|2023-04-04 16:50:00|2374.5|2368.5|2374.3|2368.3|2374.8|2368.8|2374|2368|26
1680627300000|2023-04-04 16:55:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.5|2367.5|62
1680627600000|2023-04-04 17:00:00|2373.8|2367.8|2374|2368|2374.3|2368.3|2373.5|2367.5|28
1680627900000|2023-04-04 17:05:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373|2367|34
1680628200000|2023-04-04 17:10:00|2373.3|2367.3|2373.8|2367.8|2374.3|2368.3|2373.3|2367.3|32
1680628500000|2023-04-04 17:15:00|2374|2368|2373.8|2367.8|2374|2368|2373.5|2367.5|52
1680628800000|2023-04-04 17:20:00|2373.5|2367.5|2374.3|2368.3|2374.5|2368.5|2373.5|2367.5|25
1680629100000|2023-04-04 17:25:00|2374|2368|2372.5|2366.5|2374.5|2368.5|2372.3|2366.3|47
1680629400000|2023-04-04 17:30:00|2372|2366|2372.3|2366.3|2373|2367|2371.8|2365.8|58
1680629700000|2023-04-04 17:35:00|2372|2366|2372|2366|2372.5|2366.5|2371.8|2365.8|22
1680630000000|2023-04-04 17:40:00|2371.8|2365.8|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|75
1680630300000|2023-04-04 17:45:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|42
1680630600000|2023-04-04 17:50:00|2371.8|2365.8|2373.9|2367.9|2374.4|2368.4|2371.5|2365.5|87
1680630900000|2023-04-04 17:55:00|2378.5|2363.5|2379.3|2364.3|2379.3|2364.3|2378|2363|7
1680652800000|2023-04-05 00:00:00|2374.3|2368.3|2374.4|2368.4|2374.9|2368.9|2373.4|2367.4|21
1680653100000|2023-04-05 00:05:00|2374.1|2368.1|2371.9|2365.9|2374.4|2368.4|2371.9|2365.9|63
1680653400000|2023-04-05 00:10:00|2372.1|2366.1|2371.6|2365.6|2372.4|2366.4|2369.9|2363.9|30
1680653700000|2023-04-05 00:15:00|2371.5|2365.5|2372|2366|2373.1|2367.1|2371.3|2365.3|14
1680654000000|2023-04-05 00:20:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2370.8|2364.8|7
1680654300000|2023-04-05 00:25:00|2371|2365|2370.3|2364.3|2371.5|2365.5|2370.3|2364.3|10
1680654600000|2023-04-05 00:30:00|2370|2364|2372.4|2366.4|2373.3|2367.3|2368.6|2362.6|29
1680654900000|2023-04-05 00:35:00|2373.1|2367.1|2372.9|2366.9|2373.5|2367.5|2370|2364|28
1680655200000|2023-04-05 00:40:00|2373|2367|2371.5|2365.5|2373.3|2367.3|2371.5|2365.5|10
1680655500000|2023-04-05 00:45:00|2371.3|2365.3|2371|2365|2372|2366|2369.8|2363.8|15
1680655800000|2023-04-05 00:50:00|2371.3|2365.3|2372.8|2366.8|2372.8|2366.8|2371.3|2365.3|15
1680656100000|2023-04-05 00:55:00|2372.5|2366.5|2373.3|2367.3|2373.8|2367.8|2370.5|2364.5|21
1680656400000|2023-04-05 01:00:00|2373|2367|2374|2368|2374.3|2368.3|2372|2366|44
1680656700000|2023-04-05 01:05:00|2374.3|2368.3|2372.3|2366.3|2374.3|2368.3|2372.3|2366.3|30
1680657000000|2023-04-05 01:10:00|2372|2366|2373.5|2367.5|2374.5|2368.5|2372|2366|29
1680657300000|2023-04-05 01:15:00|2373.8|2367.8|2370.5|2364.5|2374.3|2368.3|2370.5|2364.5|33
1680657600000|2023-04-05 01:20:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2367.5|2361.5|28
1680657900000|2023-04-05 01:25:00|2369.8|2363.8|2367.3|2361.3|2369.8|2363.8|2366.3|2360.3|34
1680658200000|2023-04-05 01:30:00|2367.8|2361.8|2365.3|2359.3|2367.8|2361.8|2365.3|2359.3|20
1680658500000|2023-04-05 01:35:00|2365|2359|2366.3|2360.3|2366.3|2360.3|2364.8|2358.8|10
1680658800000|2023-04-05 01:40:00|2366|2360|2366.3|2360.3|2366.3|2360.3|2365.3|2359.3|12
1680659100000|2023-04-05 01:45:00|2366|2360|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|30
1680659400000|2023-04-05 01:50:00|2364|2358|2365.5|2359.5|2366|2360|2364|2358|27
1680659700000|2023-04-05 01:55:00|2365.8|2359.8|2363.8|2357.8|2365.8|2359.8|2363.8|2357.8|20
1680660000000|2023-04-05 02:00:00|2365.3|2359.3|2367|2361|2369.8|2363.8|2365|2359|128
1680660300000|2023-04-05 02:05:00|2367.3|2361.3|2366.3|2360.3|2368|2362|2366.3|2360.3|35
1680660600000|2023-04-05 02:10:00|2366.5|2360.5|2365.8|2359.8|2367.5|2361.5|2364.5|2358.5|21
1680660900000|2023-04-05 02:15:00|2365.5|2359.5|2364.8|2358.8|2365.8|2359.8|2364.5|2358.5|20
1680661200000|2023-04-05 02:20:00|2364.5|2358.5|2366.8|2360.8|2367|2361|2364.5|2358.5|22
1680661500000|2023-04-05 02:25:00|2366.5|2360.5|2366.8|2360.8|2367.3|2361.3|2365.8|2359.8|20
1680661800000|2023-04-05 02:30:00|2367|2361|2368.8|2362.8|2368.8|2362.8|2367|2361|27
1680662100000|2023-04-05 02:35:00|2369.3|2363.3|2368.8|2362.8|2369.8|2363.8|2367.8|2361.8|19
1680662400000|2023-04-05 02:40:00|2369|2363|2367.8|2361.8|2370|2364|2367.8|2361.8|17
1680662700000|2023-04-05 02:45:00|2368|2362|2368.5|2362.5|2368.8|2362.8|2367.8|2361.8|14
1680663000000|2023-04-05 02:50:00|2368.8|2362.8|2368.3|2362.3|2369.3|2363.3|2368.3|2362.3|19
1680663300000|2023-04-05 02:55:00|2368.5|2362.5|2369.5|2363.5|2370|2364|2368.3|2362.3|16
1680663600000|2023-04-05 03:00:00|2369.3|2363.3|2369.8|2363.8|2370|2364|2369.3|2363.3|11
1680663900000|2023-04-05 03:05:00|2369.5|2363.5|2369.8|2363.8|2370|2364|2368.5|2362.5|15
1680664200000|2023-04-05 03:10:00|2370|2364|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|8
1680664500000|2023-04-05 03:15:00|2370|2364|2369.5|2363.5|2370|2364|2369.5|2363.5|7
1680664800000|2023-04-05 03:20:00|2368.8|2362.8|2369.5|2363.5|2369.8|2363.8|2368.8|2362.8|10
1680665100000|2023-04-05 03:25:00|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|5
1680665400000|2023-04-05 03:30:00|2370.3|2364.3|2369.8|2363.8|2370.5|2364.5|2369.3|2363.3|14
1680665700000|2023-04-05 03:35:00|2370|2364|2372|2366|2372|2366|2370|2364|17
1680666000000|2023-04-05 03:40:00|2371.8|2365.8|2371|2365|2371.8|2365.8|2370.5|2364.5|17
1680666300000|2023-04-05 03:45:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.3|2364.3|5
1680666600000|2023-04-05 03:50:00|2370.3|2364.3|2370|2364|2370.8|2364.8|2369.3|2363.3|21
1680666900000|2023-04-05 03:55:00|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369|2363|9
1680667200000|2023-04-05 04:00:00|2370|2364|2370|2364|2370|2364|2369.8|2363.8|5
1680667500000|2023-04-05 04:05:00|2370.3|2364.3|2371.3|2365.3|2371.5|2365.5|2370.3|2364.3|8
1680667800000|2023-04-05 04:10:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2370.3|2364.3|16
1680668100000|2023-04-05 04:15:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371|2365|6
1680668400000|2023-04-05 04:20:00|2371|2365|2371|2365|2371|2365|2371|2365|1
1680668700000|2023-04-05 04:25:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1680669000000|2023-04-05 04:30:00|2370.8|2364.8|2370.3|2364.3|2371|2365|2369.3|2363.3|19
1680669300000|2023-04-05 04:35:00|2370|2364|2369.8|2363.8|2370|2364|2369.3|2363.3|8
1680669600000|2023-04-05 04:40:00|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|5
1680669900000|2023-04-05 04:45:00|2369.3|2363.3|2369|2363|2369.5|2363.5|2369|2363|12
1680670200000|2023-04-05 04:50:00|2369.3|2363.3|2370.5|2364.5|2371|2365|2369|2363|19
1680670500000|2023-04-05 04:55:00|2370.8|2364.8|2370.8|2364.8|2371.8|2365.8|2370.8|2364.8|13
1680670800000|2023-04-05 05:00:00|2370.5|2364.5|2370.5|2364.5|2371|2365|2370.3|2364.3|9
1680671100000|2023-04-05 05:05:00|2370.8|2364.8|2369.8|2363.8|2371|2365|2369.8|2363.8|11
1680671400000|2023-04-05 05:10:00|2369.5|2363.5|2366.5|2360.5|2369.8|2363.8|2366.5|2360.5|24
1680671700000|2023-04-05 05:15:00|2366.8|2360.8|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|6
1680672000000|2023-04-05 05:20:00|2365.8|2359.8|2365|2359|2366|2360|2365|2359|9
1680672300000|2023-04-05 05:25:00|2365.5|2359.5|2366.3|2360.3|2366.3|2360.3|2365.3|2359.3|14
1680672600000|2023-04-05 05:30:00|2366.5|2360.5|2368.3|2362.3|2368.5|2362.5|2366.5|2360.5|22
1680672900000|2023-04-05 05:35:00|2368|2362|2367.8|2361.8|2368.3|2362.3|2366.8|2360.8|19
1680673200000|2023-04-05 05:40:00|2368|2362|2366|2360|2368|2362|2366|2360|9
1680673500000|2023-04-05 05:45:00|2365.8|2359.8|2367.8|2361.8|2367.8|2361.8|2365|2359|12
1680673800000|2023-04-05 05:50:00|2367.5|2361.5|2367.5|2361.5|2368.5|2362.5|2366.8|2360.8|22
1680674100000|2023-04-05 05:55:00|2368|2362|2367.5|2361.5|2368|2362|2367.5|2361.5|3
1680674400000|2023-04-05 06:00:00|2367.3|2361.3|2367.3|2361.3|2368.3|2362.3|2366.8|2360.8|31
1680674700000|2023-04-05 06:05:00|2367|2361|2368|2362|2368|2362|2366.8|2360.8|30
1680675000000|2023-04-05 06:10:00|2367.8|2361.8|2368|2362|2368|2362|2366.8|2360.8|24
1680675300000|2023-04-05 06:15:00|2367.8|2361.8|2369.3|2363.3|2369.5|2363.5|2367|2361|18
1680675600000|2023-04-05 06:20:00|2369|2363|2368.3|2362.3|2369.3|2363.3|2366.8|2360.8|43
1680675900000|2023-04-05 06:25:00|2368|2362|2368.8|2362.8|2369|2363|2367.8|2361.8|24
1680676200000|2023-04-05 06:30:00|2369|2363|2367|2361|2370.3|2364.3|2367|2361|21
1680676500000|2023-04-05 06:35:00|2366.8|2360.8|2365.3|2359.3|2368|2362|2365.3|2359.3|20
1680676800000|2023-04-05 06:40:00|2365|2359|2364|2358|2366|2360|2363.8|2357.8|17
1680677100000|2023-04-05 06:45:00|2363.8|2357.8|2363|2357|2365|2359|2362.5|2356.5|45
1680677400000|2023-04-05 06:50:00|2362.8|2356.8|2359|2353|2362.8|2356.8|2358.3|2352.3|50
1680677700000|2023-04-05 06:55:00|2359.3|2353.3|2358.5|2352.5|2359.8|2353.8|2358.5|2352.5|19
1680678000000|2023-04-05 07:00:00|2358.3|2352.3|2355.8|2349.8|2359.9|2353.9|2354.5|2348.5|123
1680678300000|2023-04-05 07:05:00|2355.5|2349.5|2356.8|2350.8|2357.8|2351.8|2352.1|2346.1|104
1680678600000|2023-04-05 07:10:00|2355.8|2349.8|2359.8|2353.8|2359.8|2353.8|2354|2348|78
1680678900000|2023-04-05 07:15:00|2360.3|2354.3|2359.5|2353.5|2360.3|2354.3|2358.5|2352.5|49
1680679200000|2023-04-05 07:20:00|2359.3|2353.3|2355.3|2349.3|2359.3|2353.3|2354.8|2348.8|49
1680679500000|2023-04-05 07:25:00|2355|2349|2352.8|2346.8|2355|2349|2349.5|2343.5|78
1680679800000|2023-04-05 07:30:00|2352.9|2346.9|2352|2346|2354.8|2348.8|2349.4|2343.4|111
1680680100000|2023-04-05 07:35:00|2352.3|2346.3|2349.3|2343.3|2352.5|2346.5|2349.3|2343.3|58
1680680400000|2023-04-05 07:40:00|2348.8|2342.8|2350|2344|2352.3|2346.3|2348.8|2342.8|89
1680680700000|2023-04-05 07:45:00|2349.8|2343.8|2349.5|2343.5|2351.5|2345.5|2347.4|2341.4|59
1680681000000|2023-04-05 07:50:00|2349.3|2343.3|2349.5|2343.5|2350.5|2344.5|2348|2342|53
1680681300000|2023-04-05 07:55:00|2349.8|2343.8|2352|2346|2352|2346|2349.3|2343.3|51
1680681600000|2023-04-05 08:00:00|2351.8|2345.8|2354.5|2348.5|2355|2349|2350.5|2344.5|86
1680681900000|2023-04-05 08:05:00|2354.8|2348.8|2355.5|2349.5|2359.8|2353.8|2354.3|2348.3|69
1680682200000|2023-04-05 08:10:00|2355.3|2349.3|2351.5|2345.5|2356.8|2350.8|2351.5|2345.5|59
1680682500000|2023-04-05 08:15:00|2351.8|2345.8|2353.8|2347.8|2353.8|2347.8|2351.8|2345.8|35
1680682800000|2023-04-05 08:20:00|2354|2348|2354.3|2348.3|2355.3|2349.3|2353.8|2347.8|53
1680683100000|2023-04-05 08:25:00|2354.5|2348.5|2357.3|2351.3|2357.5|2351.5|2354.3|2348.3|36
1680683400000|2023-04-05 08:30:00|2357|2351|2357.8|2351.8|2359.5|2353.5|2356.3|2350.3|49
1680683700000|2023-04-05 08:35:00|2357.5|2351.5|2354.3|2348.3|2357.5|2351.5|2353.8|2347.8|57
1680684000000|2023-04-05 08:40:00|2354|2348|2354.8|2348.8|2357.5|2351.5|2354|2348|64
1680684300000|2023-04-05 08:45:00|2354.5|2348.5|2355.3|2349.3|2356.5|2350.5|2354.3|2348.3|43
1680684600000|2023-04-05 08:50:00|2355.5|2349.5|2356.8|2350.8|2357.5|2351.5|2354.8|2348.8|41
1680684900000|2023-04-05 08:55:00|2356.5|2350.5|2355|2349|2357.3|2351.3|2355|2349|40
1680685200000|2023-04-05 09:00:00|2354.8|2348.8|2353.8|2347.8|2355.3|2349.3|2353|2347|46
1680685500000|2023-04-05 09:05:00|2354|2348|2354|2348|2354.3|2348.3|2353|2347|34
1680685800000|2023-04-05 09:10:00|2354.3|2348.3|2354.8|2348.8|2356|2350|2354|2348|22
1680686100000|2023-04-05 09:15:00|2354.5|2348.5|2352.3|2346.3|2354.5|2348.5|2352|2346|33
1680686400000|2023-04-05 09:20:00|2352.5|2346.5|2350|2344|2352.5|2346.5|2349.8|2343.8|29
1680686700000|2023-04-05 09:25:00|2349.8|2343.8|2350.3|2344.3|2351.3|2345.3|2349.8|2343.8|26
1680687000000|2023-04-05 09:30:00|2349.8|2343.8|2348.8|2342.8|2350|2344|2347.3|2341.3|44
1680687300000|2023-04-05 09:35:00|2349.5|2343.5|2349.8|2343.8|2351.5|2345.5|2349.5|2343.5|30
1680687600000|2023-04-05 09:40:00|2349.5|2343.5|2351|2345|2351.5|2345.5|2349.5|2343.5|35
1680687900000|2023-04-05 09:45:00|2350.8|2344.8|2350.8|2344.8|2351.3|2345.3|2350|2344|35
1680688200000|2023-04-05 09:50:00|2351|2345|2352.8|2346.8|2353.8|2347.8|2351|2345|56
1680688500000|2023-04-05 09:55:00|2353|2347|2350.8|2344.8|2354.8|2348.8|2350.8|2344.8|53
1680688800000|2023-04-05 10:00:00|2350.5|2344.5|2352|2346|2352.5|2346.5|2350|2344|36
1680689100000|2023-04-05 10:05:00|2351.8|2345.8|2352.3|2346.3|2352.5|2346.5|2351.8|2345.8|13
1680689400000|2023-04-05 10:10:00|2352.5|2346.5|2354.3|2348.3|2354.5|2348.5|2352.5|2346.5|30
1680689700000|2023-04-05 10:15:00|2354.5|2348.5|2356.5|2350.5|2357.5|2351.5|2354.5|2348.5|37
1680690000000|2023-04-05 10:20:00|2356.8|2350.8|2360.5|2354.5|2360.8|2354.8|2356.5|2350.5|39
1680690300000|2023-04-05 10:25:00|2360.8|2354.8|2361.3|2355.3|2361.8|2355.8|2358.5|2352.5|49
1680690600000|2023-04-05 10:30:00|2361.5|2355.5|2362.3|2356.3|2362.8|2356.8|2360|2354|39
1680690900000|2023-04-05 10:35:00|2362.5|2356.5|2361.3|2355.3|2363.5|2357.5|2361.3|2355.3|48
1680691200000|2023-04-05 10:40:00|2361|2355|2359.8|2353.8|2363.3|2357.3|2359.3|2353.3|33
1680691500000|2023-04-05 10:45:00|2360|2354|2362|2356|2362|2356|2359.3|2353.3|22
1680691800000|2023-04-05 10:50:00|2361.3|2355.3|2360.3|2354.3|2362.3|2356.3|2359.3|2353.3|27
1680692100000|2023-04-05 10:55:00|2360|2354|2360|2354|2361.5|2355.5|2359|2353|41
1680692400000|2023-04-05 11:00:00|2360.3|2354.3|2361|2355|2361.8|2355.8|2359.8|2353.8|39
1680692700000|2023-04-05 11:05:00|2360.8|2354.8|2358.3|2352.3|2360.8|2354.8|2357.5|2351.5|40
1680693000000|2023-04-05 11:10:00|2358|2352|2357.8|2351.8|2358.5|2352.5|2357|2351|50
1680693300000|2023-04-05 11:15:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2356.5|2350.5|25
1680693600000|2023-04-05 11:20:00|2357.8|2351.8|2358.3|2352.3|2358.3|2352.3|2356.5|2350.5|41
1680693900000|2023-04-05 11:25:00|2358|2352|2358.3|2352.3|2358.3|2352.3|2355.8|2349.8|84
1680694200000|2023-04-05 11:30:00|2358|2352|2361.5|2355.5|2363.3|2357.3|2357.5|2351.5|69
1680694500000|2023-04-05 11:35:00|2361.3|2355.3|2358|2352|2362|2356|2357|2351|61
1680694800000|2023-04-05 11:40:00|2357.8|2351.8|2353|2347|2357.8|2351.8|2352.8|2346.8|82
1680695100000|2023-04-05 11:45:00|2353.3|2347.3|2352.8|2346.8|2353.5|2347.5|2351.5|2345.5|42
1680695400000|2023-04-05 11:50:00|2352.5|2346.5|2353.8|2347.8|2354.5|2348.5|2351|2345|57
1680695700000|2023-04-05 11:55:00|2353.3|2347.3|2355.5|2349.5|2355.8|2349.8|2349.8|2343.8|115
1680696000000|2023-04-05 12:00:00|2355.3|2349.3|2355|2349|2357.8|2351.8|2353.8|2347.8|72
1680696300000|2023-04-05 12:05:00|2354.8|2348.8|2355.8|2349.8|2356.5|2350.5|2354.5|2348.5|50
1680696600000|2023-04-05 12:10:00|2355.5|2349.5|2355.3|2349.3|2356|2350|2353.5|2347.5|63
1680696900000|2023-04-05 12:15:00|2355.5|2349.5|2353.5|2347.5|2357.3|2351.3|2353.4|2347.4|139
1680697200000|2023-04-05 12:20:00|2353.8|2347.8|2353.5|2347.5|2356.8|2350.8|2353|2347|85
1680697500000|2023-04-05 12:25:00|2353.8|2347.8|2351.5|2345.5|2354.8|2348.8|2350.8|2344.8|61
1680697800000|2023-04-05 12:30:00|2351.8|2345.8|2351|2345|2352.3|2346.3|2350.3|2344.3|65
1680698100000|2023-04-05 12:35:00|2351.3|2345.3|2350.3|2344.3|2352|2346|2349.8|2343.8|34
1680698400000|2023-04-05 12:40:00|2350|2344|2350.5|2344.5|2352|2346|2347.8|2341.8|48
1680698700000|2023-04-05 12:45:00|2350.8|2344.8|2352.3|2346.3|2353|2347|2350.8|2344.8|50
1680699000000|2023-04-05 12:50:00|2352|2346|2349.5|2343.5|2353.5|2347.5|2349|2343|58
1680699300000|2023-04-05 12:55:00|2349.3|2343.3|2348.8|2342.8|2349.8|2343.8|2347.5|2341.5|31
1680699600000|2023-04-05 13:00:00|2349|2343|2348.5|2342.5|2350.8|2344.8|2347.8|2341.8|73
1680699900000|2023-04-05 13:05:00|2348.8|2342.8|2348.3|2342.3|2349|2343|2347.3|2341.3|72
1680700200000|2023-04-05 13:10:00|2348|2342|2350.5|2344.5|2351|2345|2348|2342|35
1680700500000|2023-04-05 13:15:00|2350.8|2344.8|2351.8|2345.8|2352|2346|2349.3|2343.3|42
1680700800000|2023-04-05 13:20:00|2351.5|2345.5|2350.3|2344.3|2351.5|2345.5|2350|2344|33
1680701100000|2023-04-05 13:25:00|2350|2344|2350|2344|2350.8|2344.8|2349|2343|39
1680701400000|2023-04-05 13:30:00|2350.3|2344.3|2342.9|2336.9|2351.5|2345.5|2341.1|2335.1|109
1680701700000|2023-04-05 13:35:00|2343.1|2337.1|2343.8|2337.8|2347.3|2341.3|2341.5|2335.5|114
1680702000000|2023-04-05 13:40:00|2343.5|2337.5|2345.8|2339.8|2347.5|2341.5|2343|2337|86
1680702300000|2023-04-05 13:45:00|2346|2340|2344.8|2338.8|2347.3|2341.3|2343.3|2337.3|118
1680702600000|2023-04-05 13:50:00|2344.5|2338.5|2346.8|2340.8|2347.8|2341.8|2343|2337|114
1680702900000|2023-04-05 13:55:00|2346.5|2340.5|2345.3|2339.3|2347.3|2341.3|2343.5|2337.5|92
1680703200000|2023-04-05 14:00:00|2346|2340|2344.5|2338.5|2348.5|2342.5|2344.5|2338.5|198
1680703500000|2023-04-05 14:05:00|2344.3|2338.3|2334.8|2328.8|2345.3|2339.3|2334.8|2328.8|131
1680703800000|2023-04-05 14:10:00|2334.5|2328.5|2335.6|2329.6|2337.8|2331.8|2330.3|2324.3|162
1680704100000|2023-04-05 14:15:00|2335.8|2329.8|2333.5|2327.5|2336.5|2330.5|2332.1|2326.1|140
1680704400000|2023-04-05 14:20:00|2333.8|2327.8|2335.8|2329.8|2337.3|2331.3|2332.8|2326.8|90
1680704700000|2023-04-05 14:25:00|2335.5|2329.5|2336|2330|2337.3|2331.3|2334.5|2328.5|66
1680705000000|2023-04-05 14:30:00|2336.3|2330.3|2328.8|2322.8|2338.3|2332.3|2328.3|2322.3|113
1680705300000|2023-04-05 14:35:00|2328.5|2322.5|2333.3|2327.3|2334|2328|2328.3|2322.3|87
1680705600000|2023-04-05 14:40:00|2333|2327|2337|2331|2344|2338|2329.5|2323.5|132
1680705900000|2023-04-05 14:45:00|2336.8|2330.8|2336.8|2330.8|2340.5|2334.5|2335.5|2329.5|134
1680706200000|2023-04-05 14:50:00|2337|2331|2337.8|2331.8|2338.8|2332.8|2336.5|2330.5|125
1680706500000|2023-04-05 14:55:00|2338|2332|2339.3|2333.3|2340.5|2334.5|2336.8|2330.8|117
1680706800000|2023-04-05 15:00:00|2339.5|2333.5|2338.5|2332.5|2340.5|2334.5|2336.5|2330.5|88
1680707100000|2023-04-05 15:05:00|2338.8|2332.8|2336|2330|2340.5|2334.5|2334.8|2328.8|66
1680707400000|2023-04-05 15:10:00|2335.8|2329.8|2340.3|2334.3|2342|2336|2335.8|2329.8|100
1680707700000|2023-04-05 15:15:00|2340|2334|2334.5|2328.5|2343.5|2337.5|2334|2328|155
1680708000000|2023-04-05 15:20:00|2334.3|2328.3|2331.5|2325.5|2336|2330|2330|2324|139
1680708300000|2023-04-05 15:25:00|2331.8|2325.8|2333.3|2327.3|2335.3|2329.3|2330.3|2324.3|77
1680708600000|2023-04-05 15:30:00|2333|2327|2338.3|2332.3|2339|2333|2333|2327|211
1680708900000|2023-04-05 15:35:00|2338|2332|2340.5|2334.5|2341|2335|2338|2332|59
1680709200000|2023-04-05 15:40:00|2340.3|2334.3|2342.5|2336.5|2344|2338|2339.5|2333.5|82
1680709500000|2023-04-05 15:45:00|2342.3|2336.3|2344.8|2338.8|2345.3|2339.3|2340.5|2334.5|81
1680709800000|2023-04-05 15:50:00|2345|2339|2342.8|2336.8|2345|2339|2342.5|2336.5|47
1680710100000|2023-04-05 15:55:00|2342.5|2336.5|2345.3|2339.3|2345.8|2339.8|2342.5|2336.5|78
1680710400000|2023-04-05 16:00:00|2345.5|2339.5|2345|2339|2345.8|2339.8|2345|2339|66
1680710700000|2023-04-05 16:05:00|2345.3|2339.3|2344|2338|2345.8|2339.8|2341.8|2335.8|122
1680711000000|2023-04-05 16:10:00|2343.8|2337.8|2343.3|2337.3|2347.3|2341.3|2343.3|2337.3|61
1680711300000|2023-04-05 16:15:00|2343|2337|2343.8|2337.8|2343.8|2337.8|2342.8|2336.8|38
1680711600000|2023-04-05 16:20:00|2343.5|2337.5|2343.5|2337.5|2343.8|2337.8|2342.8|2336.8|63
1680711900000|2023-04-05 16:25:00|2343.3|2337.3|2341.5|2335.5|2343.5|2337.5|2340|2334|65
1680712200000|2023-04-05 16:30:00|2341.3|2335.3|2341.8|2335.8|2342.5|2336.5|2341|2335|53
1680712500000|2023-04-05 16:35:00|2342|2336|2341.8|2335.8|2342.3|2336.3|2341|2335|51
1680712800000|2023-04-05 16:40:00|2341.5|2335.5|2341.5|2335.5|2342.3|2336.3|2341|2335|60
1680713100000|2023-04-05 16:45:00|2341.8|2335.8|2341|2335|2342.3|2336.3|2341|2335|51
1680713400000|2023-04-05 16:50:00|2340.8|2334.8|2340|2334|2341.5|2335.5|2339.8|2333.8|29
1680713700000|2023-04-05 16:55:00|2340.5|2334.5|2339.8|2333.8|2341.3|2335.3|2339.3|2333.3|56
1680714000000|2023-04-05 17:00:00|2339.5|2333.5|2340.3|2334.3|2340.3|2334.3|2339|2333|28
1680714300000|2023-04-05 17:05:00|2340.5|2334.5|2342.3|2336.3|2343|2337|2339.8|2333.8|28
1680714600000|2023-04-05 17:10:00|2342|2336|2342|2336|2342.5|2336.5|2341.8|2335.8|39
1680714900000|2023-04-05 17:15:00|2342.3|2336.3|2342|2336|2342.3|2336.3|2341.5|2335.5|32
1680715200000|2023-04-05 17:20:00|2341.8|2335.8|2342|2336|2342|2336|2341|2335|30
1680715500000|2023-04-05 17:25:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342|2336|17
1680715800000|2023-04-05 17:30:00|2342.5|2336.5|2342|2336|2342.5|2336.5|2342|2336|45
1680716100000|2023-04-05 17:35:00|2342.3|2336.3|2344.5|2338.5|2345|2339|2342|2336|27
1680716400000|2023-04-05 17:40:00|2344.3|2338.3|2344.5|2338.5|2344.5|2338.5|2344.3|2338.3|12
1680716700000|2023-04-05 17:45:00|2344.3|2338.3|2344.5|2338.5|2345.3|2339.3|2344|2338|37
1680717000000|2023-04-05 17:50:00|2344.3|2338.3|2345.8|2339.8|2346.5|2340.5|2344.3|2338.3|20
1680717300000|2023-04-05 17:55:00|2346.3|2340.3|2348.8|2333.8|2350.8|2340.3|2346.3|2333.8|9
1680739200000|2023-04-06 00:00:00|2348.3|2342.3|2347.9|2341.9|2348.9|2342.9|2345.5|2339.5|27
1680739500000|2023-04-06 00:05:00|2348.1|2342.1|2347.1|2341.1|2350.6|2344.6|2347.1|2341.1|42
1680739800000|2023-04-06 00:10:00|2347.3|2341.3|2345.8|2339.8|2347.8|2341.8|2345.5|2339.5|23
1680740100000|2023-04-06 00:15:00|2346|2340|2347.8|2341.8|2347.8|2341.8|2345.8|2339.8|10
1680740400000|2023-04-06 00:20:00|2348|2342|2346.3|2340.3|2348.8|2342.8|2346|2340|16
1680740700000|2023-04-06 00:25:00|2346|2340|2346.8|2340.8|2348.3|2342.3|2345.8|2339.8|24
1680741000000|2023-04-06 00:30:00|2347|2341|2347.5|2341.5|2347.5|2341.5|2346|2340|17
1680741300000|2023-04-06 00:35:00|2347.8|2341.8|2349.3|2343.3|2349.8|2343.8|2347.8|2341.8|37
1680741600000|2023-04-06 00:40:00|2349.5|2343.5|2349.8|2343.8|2350.8|2344.8|2349.3|2343.3|21
1680741900000|2023-04-06 00:45:00|2349.5|2343.5|2349.5|2343.5|2349.8|2343.8|2348.8|2342.8|25
1680742200000|2023-04-06 00:50:00|2349.8|2343.8|2349.3|2343.3|2350.5|2344.5|2348.8|2342.8|23
1680742500000|2023-04-06 00:55:00|2349|2343|2351|2345|2351.3|2345.3|2348|2342|47
1680742800000|2023-04-06 01:00:00|2350.8|2344.8|2357.3|2351.3|2358.3|2352.3|2350.8|2344.8|336
1680743100000|2023-04-06 01:05:00|2357.1|2351.1|2360.8|2354.8|2361.5|2355.5|2356.8|2350.8|159
1680743400000|2023-04-06 01:10:00|2361.5|2355.5|2362.8|2356.8|2364|2358|2360.5|2354.5|230
1680743700000|2023-04-06 01:15:00|2363|2357|2363.3|2357.3|2364.5|2358.5|2361.5|2355.5|349
1680744000000|2023-04-06 01:20:00|2363.5|2357.5|2361.5|2355.5|2364.3|2358.3|2360.8|2354.8|249
1680744300000|2023-04-06 01:25:00|2361.3|2355.3|2358.3|2352.3|2362|2356|2358.3|2352.3|66
1680744600000|2023-04-06 01:30:00|2358.5|2352.5|2359.5|2353.5|2360.5|2354.5|2357.3|2351.3|183
1680744900000|2023-04-06 01:35:00|2359.3|2353.3|2365|2359|2365.3|2359.3|2358.3|2352.3|200
1680745200000|2023-04-06 01:40:00|2364.8|2358.8|2366.3|2360.3|2367.3|2361.3|2364.5|2358.5|81
1680745500000|2023-04-06 01:45:00|2366.5|2360.5|2365.8|2359.8|2368|2362|2365.5|2359.5|83
1680745800000|2023-04-06 01:50:00|2365.5|2359.5|2365.3|2359.3|2365.8|2359.8|2364.3|2358.3|90
1680746100000|2023-04-06 01:55:00|2365|2359|2364|2358|2365.5|2359.5|2363.5|2357.5|153
1680746400000|2023-04-06 02:00:00|2363.8|2357.8|2367.5|2361.5|2367.5|2361.5|2363.8|2357.8|57
1680746700000|2023-04-06 02:05:00|2367.3|2361.3|2367|2361|2368.5|2362.5|2366.5|2360.5|143
1680747000000|2023-04-06 02:10:00|2366.8|2360.8|2369.3|2363.3|2369.8|2363.8|2366.5|2360.5|47
1680747300000|2023-04-06 02:15:00|2369|2363|2364.3|2358.3|2369|2363|2364|2358|60
1680747600000|2023-04-06 02:20:00|2364|2358|2364.3|2358.3|2364.3|2358.3|2362.8|2356.8|14
1680747900000|2023-04-06 02:25:00|2364|2358|2363.8|2357.8|2365.3|2359.3|2363.8|2357.8|10
1680748200000|2023-04-06 02:30:00|2364.3|2358.3|2367.8|2361.8|2368.3|2362.3|2364.3|2358.3|76
1680748500000|2023-04-06 02:35:00|2368|2362|2366.8|2360.8|2368|2362|2366.5|2360.5|28
1680748800000|2023-04-06 02:40:00|2366.5|2360.5|2365.8|2359.8|2366.5|2360.5|2365.5|2359.5|9
1680749100000|2023-04-06 02:45:00|2366|2360|2365.8|2359.8|2367.3|2361.3|2365.5|2359.5|27
1680749400000|2023-04-06 02:50:00|2365.3|2359.3|2364.3|2358.3|2367.3|2361.3|2363.8|2357.8|23
1680749700000|2023-04-06 02:55:00|2364.5|2358.5|2364.3|2358.3|2365.5|2359.5|2364|2358|21
1680750000000|2023-04-06 03:00:00|2364.5|2358.5|2364.5|2358.5|2364.8|2358.8|2364.3|2358.3|5
1680750300000|2023-04-06 03:05:00|2364.8|2358.8|2363|2357|2365|2359|2363|2357|27
1680750600000|2023-04-06 03:10:00|2362.8|2356.8|2362.3|2356.3|2363.3|2357.3|2361.5|2355.5|39
1680750900000|2023-04-06 03:15:00|2362|2356|2362.3|2356.3|2362.5|2356.5|2361.5|2355.5|14
1680751200000|2023-04-06 03:20:00|2362.5|2356.5|2362.5|2356.5|2363|2357|2361.8|2355.8|48
1680751500000|2023-04-06 03:25:00|2362.3|2356.3|2362.3|2356.3|2363.5|2357.5|2361.5|2355.5|34
1680751800000|2023-04-06 03:30:00|2362|2356|2361|2355|2362|2356|2359.8|2353.8|18
1680752100000|2023-04-06 03:35:00|2360.8|2354.8|2360.8|2354.8|2361|2355|2360|2354|12
1680752400000|2023-04-06 03:40:00|2361|2355|2361.5|2355.5|2361.8|2355.8|2360.8|2354.8|13
1680752700000|2023-04-06 03:45:00|2361.3|2355.3|2359.5|2353.5|2361.5|2355.5|2358.3|2352.3|14
1680753000000|2023-04-06 03:50:00|2359.3|2353.3|2358|2352|2359.3|2353.3|2357.8|2351.8|15
1680753300000|2023-04-06 03:55:00|2357.8|2351.8|2358.5|2352.5|2358.5|2352.5|2357.8|2351.8|10
1680753600000|2023-04-06 04:00:00|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2358|2352|7
1680753900000|2023-04-06 04:05:00|2358.8|2352.8|2359.3|2353.3|2360|2354|2358|2352|13
1680754200000|2023-04-06 04:10:00|2358.8|2352.8|2357.3|2351.3|2359|2353|2357.3|2351.3|16
1680754500000|2023-04-06 04:15:00|2357.5|2351.5|2356.8|2350.8|2357.5|2351.5|2356.8|2350.8|8
1680754800000|2023-04-06 04:20:00|2356.5|2350.5|2356.5|2350.5|2356.8|2350.8|2356.5|2350.5|3
1680755100000|2023-04-06 04:25:00|2356.8|2350.8|2357.3|2351.3|2357.5|2351.5|2356.5|2350.5|25
1680755400000|2023-04-06 04:30:00|2357|2351|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|18
1680755700000|2023-04-06 04:35:00|2358.5|2352.5|2358.5|2352.5|2358.8|2352.8|2358.3|2352.3|7
1680756000000|2023-04-06 04:40:00|2358.3|2352.3|2357.8|2351.8|2358.3|2352.3|2357.3|2351.3|20
1680756300000|2023-04-06 04:45:00|2357.5|2351.5|2357|2351|2357.8|2351.8|2356|2350|13
1680756600000|2023-04-06 04:50:00|2356.8|2350.8|2356.5|2350.5|2356.8|2350.8|2356|2350|6
1680756900000|2023-04-06 04:55:00|2356|2350|2355.8|2349.8|2356.3|2350.3|2355.5|2349.5|12
1680757200000|2023-04-06 05:00:00|2355.5|2349.5|2355|2349|2355.5|2349.5|2355|2349|9
1680757800000|2023-04-06 05:10:00|2355.3|2349.3|2357|2351|2357|2351|2355.3|2349.3|8
1680758100000|2023-04-06 05:15:00|2356.8|2350.8|2355.8|2349.8|2356.8|2350.8|2355.3|2349.3|11
1680758400000|2023-04-06 05:20:00|2356.3|2350.3|2357.3|2351.3|2358|2352|2356.3|2350.3|10
1680758700000|2023-04-06 05:25:00|2357.5|2351.5|2359|2353|2359|2353|2357.5|2351.5|7
1680759000000|2023-04-06 05:30:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2356.8|2350.8|104
1680759300000|2023-04-06 05:35:00|2358.8|2352.8|2357.5|2351.5|2361.3|2355.3|2357.3|2351.3|75
1680759600000|2023-04-06 05:40:00|2357.3|2351.3|2359.3|2353.3|2359.3|2353.3|2356.3|2350.3|98
1680759900000|2023-04-06 05:45:00|2358.8|2352.8|2358.8|2352.8|2359.5|2353.5|2358.3|2352.3|17
1680760200000|2023-04-06 05:50:00|2358.5|2352.5|2357|2351|2358.8|2352.8|2357|2351|28
1680760500000|2023-04-06 05:55:00|2356.8|2350.8|2357.8|2351.8|2357.8|2351.8|2356|2350|32
1680760800000|2023-04-06 06:00:00|2358|2352|2359.5|2353.5|2359.5|2353.5|2357.3|2351.3|75
1680761100000|2023-04-06 06:05:00|2359.8|2353.8|2358.8|2352.8|2360|2354|2357.5|2351.5|74
1680761400000|2023-04-06 06:10:00|2359|2353|2357.8|2351.8|2359|2353|2357|2351|107
1680761700000|2023-04-06 06:15:00|2357.3|2351.3|2357.3|2351.3|2358.3|2352.3|2354.5|2348.5|106
1680762000000|2023-04-06 06:20:00|2357.5|2351.5|2357|2351|2359.5|2353.5|2356|2350|116
1680762300000|2023-04-06 06:25:00|2356.8|2350.8|2357.8|2351.8|2358.5|2352.5|2356.3|2350.3|124
1680762600000|2023-04-06 06:30:00|2358|2352|2356.8|2350.8|2358.5|2352.5|2355.5|2349.5|67
1680762900000|2023-04-06 06:35:00|2356.5|2350.5|2356.5|2350.5|2357.8|2351.8|2354.5|2348.5|74
1680763200000|2023-04-06 06:40:00|2356.8|2350.8|2354|2348|2356.8|2350.8|2353.8|2347.8|106
1680763500000|2023-04-06 06:45:00|2353.8|2347.8|2353.5|2347.5|2354.5|2348.5|2352.5|2346.5|171
1680763800000|2023-04-06 06:50:00|2352.5|2346.5|2354.3|2348.3|2354.3|2348.3|2352.5|2346.5|52
1680764100000|2023-04-06 06:55:00|2354|2348|2353.3|2347.3|2355.3|2349.3|2352.3|2346.3|55
1680764400000|2023-04-06 07:00:00|2353.5|2347.5|2354.8|2348.8|2356.5|2350.5|2353.5|2347.5|90
1680764700000|2023-04-06 07:05:00|2355.5|2349.5|2354.8|2348.8|2356.8|2350.8|2354.3|2348.3|51
1680765000000|2023-04-06 07:10:00|2355|2349|2354.3|2348.3|2356.8|2350.8|2354|2348|64
1680765300000|2023-04-06 07:15:00|2354.5|2348.5|2352|2346|2356|2350|2348.8|2342.8|76
1680765600000|2023-04-06 07:20:00|2352.3|2346.3|2352.3|2346.3|2353|2347|2350.3|2344.3|41
1680765900000|2023-04-06 07:25:00|2351.8|2345.8|2350.5|2344.5|2351.8|2345.8|2350.3|2344.3|25
1680766200000|2023-04-06 07:30:00|2350.8|2344.8|2353.8|2347.8|2355.5|2349.5|2350.8|2344.8|54
1680766500000|2023-04-06 07:35:00|2354.3|2348.3|2353|2347|2355.3|2349.3|2351.8|2345.8|73
1680766800000|2023-04-06 07:40:00|2353.3|2347.3|2353.5|2347.5|2353.5|2347.5|2351.3|2345.3|41
1680767100000|2023-04-06 07:45:00|2353.8|2347.8|2354|2348|2354.5|2348.5|2353|2347|23
1680767400000|2023-04-06 07:50:00|2353.8|2347.8|2354.5|2348.5|2355|2349|2353.5|2347.5|19
1680767700000|2023-04-06 07:55:00|2354.3|2348.3|2354.5|2348.5|2357.3|2351.3|2353.5|2347.5|32
1680768000000|2023-04-06 08:00:00|2354.8|2348.8|2352|2346|2356|2350|2351.5|2345.5|64
1680768300000|2023-04-06 08:05:00|2352.3|2346.3|2350.3|2344.3|2352.8|2346.8|2350|2344|50
1680768600000|2023-04-06 08:10:00|2350|2344|2344.5|2338.5|2350|2344|2343.8|2337.8|53
1680768900000|2023-04-06 08:15:00|2344.3|2338.3|2345|2339|2347.5|2341.5|2343.8|2337.8|41
1680769200000|2023-04-06 08:20:00|2345.3|2339.3|2345|2339|2346.3|2340.3|2342.8|2336.8|37
1680769500000|2023-04-06 08:25:00|2344.8|2338.8|2343.5|2337.5|2346|2340|2341.8|2335.8|61
1680769800000|2023-04-06 08:30:00|2344|2338|2346.5|2340.5|2346.5|2340.5|2344|2338|36
1680770100000|2023-04-06 08:35:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2344.5|2338.5|40
1680770400000|2023-04-06 08:40:00|2346.5|2340.5|2348.5|2342.5|2348.8|2342.8|2346.3|2340.3|27
1680770700000|2023-04-06 08:45:00|2348.3|2342.3|2352|2346|2353.5|2347.5|2348|2342|40
1680771000000|2023-04-06 08:50:00|2351.8|2345.8|2354|2348|2354.5|2348.5|2351.3|2345.3|34
1680771300000|2023-04-06 08:55:00|2354.3|2348.3|2353|2347|2354.5|2348.5|2353|2347|16
1680771600000|2023-04-06 09:00:00|2353.3|2347.3|2348.8|2342.8|2354.3|2348.3|2348.8|2342.8|55
1680771900000|2023-04-06 09:05:00|2348.5|2342.5|2347.3|2341.3|2348.8|2342.8|2347|2341|31
1680772200000|2023-04-06 09:10:00|2347.5|2341.5|2344.3|2338.3|2347.5|2341.5|2344.3|2338.3|28
1680772500000|2023-04-06 09:15:00|2344|2338|2343.5|2337.5|2344.8|2338.8|2343.3|2337.3|31
1680772800000|2023-04-06 09:20:00|2343.3|2337.3|2343.5|2337.5|2345.3|2339.3|2343|2337|48
1680773100000|2023-04-06 09:25:00|2343.3|2337.3|2344.3|2338.3|2345.3|2339.3|2343.3|2337.3|24
1680773400000|2023-04-06 09:30:00|2344.5|2338.5|2345.5|2339.5|2346|2340|2344.5|2338.5|37
1680773700000|2023-04-06 09:35:00|2345.3|2339.3|2347.5|2341.5|2348.3|2342.3|2345.3|2339.3|33
1680774000000|2023-04-06 09:40:00|2347.3|2341.3|2349|2343|2349.3|2343.3|2347.3|2341.3|31
1680774300000|2023-04-06 09:45:00|2348.8|2342.8|2348.8|2342.8|2349|2343|2348|2342|27
1680774600000|2023-04-06 09:50:00|2349.3|2343.3|2350.5|2344.5|2351.8|2345.8|2349.3|2343.3|40
1680774900000|2023-04-06 09:55:00|2350.3|2344.3|2349.8|2343.8|2351|2345|2349.8|2343.8|36
1680775200000|2023-04-06 10:00:00|2349.5|2343.5|2349.8|2343.8|2350.3|2344.3|2348.8|2342.8|42
1680775500000|2023-04-06 10:05:00|2349.5|2343.5|2349.8|2343.8|2350.5|2344.5|2349.5|2343.5|21
1680775800000|2023-04-06 10:10:00|2349.5|2343.5|2350.3|2344.3|2351|2345|2348.8|2342.8|21
1680776100000|2023-04-06 10:15:00|2350.5|2344.5|2353.3|2347.3|2353.5|2347.5|2350.5|2344.5|40
1680776400000|2023-04-06 10:20:00|2353.5|2347.5|2352|2346|2355.3|2349.3|2351.3|2345.3|68
1680776700000|2023-04-06 10:25:00|2352.3|2346.3|2351|2345|2353.8|2347.8|2351|2345|50
1680777000000|2023-04-06 10:30:00|2351.3|2345.3|2351.8|2345.8|2353.5|2347.5|2351.3|2345.3|56
1680777300000|2023-04-06 10:35:00|2351.5|2345.5|2349.3|2343.3|2351.8|2345.8|2348.8|2342.8|54
1680777600000|2023-04-06 10:40:00|2349.5|2343.5|2348.3|2342.3|2349.8|2343.8|2347.8|2341.8|34
1680777900000|2023-04-06 10:45:00|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2347.5|2341.5|30
1680778200000|2023-04-06 10:50:00|2349.5|2343.5|2347.5|2341.5|2349.5|2343.5|2347.3|2341.3|38
1680778500000|2023-04-06 10:55:00|2348.5|2342.5|2344.5|2338.5|2349.5|2343.5|2344.5|2338.5|110
1680778800000|2023-04-06 11:00:00|2344.3|2338.3|2346.8|2340.8|2348|2342|2344.3|2338.3|50
1680779100000|2023-04-06 11:05:00|2347|2341|2347.3|2341.3|2348.3|2342.3|2347|2341|22
1680779400000|2023-04-06 11:10:00|2347|2341|2347.5|2341.5|2348|2342|2346.8|2340.8|22
1680779700000|2023-04-06 11:15:00|2347.8|2341.8|2347|2341|2347.8|2341.8|2346.5|2340.5|19
1680780000000|2023-04-06 11:20:00|2346.5|2340.5|2346|2340|2346.5|2340.5|2345|2339|33
1680780300000|2023-04-06 11:25:00|2345.8|2339.8|2345.8|2339.8|2346.5|2340.5|2345.8|2339.8|16
1680780600000|2023-04-06 11:30:00|2346|2340|2346|2340|2347.8|2341.8|2345.8|2339.8|42
1680780900000|2023-04-06 11:35:00|2345.8|2339.8|2345.5|2339.5|2346.3|2340.3|2345.5|2339.5|12
1680781200000|2023-04-06 11:40:00|2345.3|2339.3|2347.5|2341.5|2347.8|2341.8|2345.3|2339.3|36
1680781500000|2023-04-06 11:45:00|2347.3|2341.3|2349.5|2343.5|2350.8|2344.8|2347|2341|31
1680781800000|2023-04-06 11:50:00|2349.3|2343.3|2347.3|2341.3|2349.3|2343.3|2346.8|2340.8|36
1680782100000|2023-04-06 11:55:00|2347|2341|2343.9|2337.9|2348|2342|2343.9|2337.9|97
1680782400000|2023-04-06 12:00:00|2344|2338|2343.8|2337.8|2346.3|2340.3|2343|2337|80
1680782700000|2023-04-06 12:05:00|2343.5|2337.5|2345.3|2339.3|2346.8|2340.8|2343.3|2337.3|86
1680783000000|2023-04-06 12:10:00|2345|2339|2341.5|2335.5|2345.3|2339.3|2340.8|2334.8|60
1680783300000|2023-04-06 12:15:00|2341.8|2335.8|2339.5|2333.5|2342|2336|2339.3|2333.3|50
1680783600000|2023-04-06 12:20:00|2339.3|2333.3|2339.3|2333.3|2340.5|2334.5|2338.8|2332.8|60
1680783900000|2023-04-06 12:25:00|2339|2333|2338|2332|2340|2334|2337.3|2331.3|46
1680784200000|2023-04-06 12:30:00|2338.8|2332.8|2335.8|2329.8|2340.5|2334.5|2335.8|2329.8|101
1680784500000|2023-04-06 12:35:00|2336.3|2330.3|2331.5|2325.5|2336.5|2330.5|2331.3|2325.3|85
1680784800000|2023-04-06 12:40:00|2331.3|2325.3|2332.8|2326.8|2334.3|2328.3|2330.8|2324.8|73
1680785100000|2023-04-06 12:45:00|2333|2327|2331.5|2325.5|2333.5|2327.5|2331.3|2325.3|112
1680785400000|2023-04-06 12:50:00|2331.8|2325.8|2334.8|2328.8|2335|2329|2331|2325|63
1680785700000|2023-04-06 12:55:00|2335|2329|2334.3|2328.3|2335.3|2329.3|2333|2327|53
1680786000000|2023-04-06 13:00:00|2334.5|2328.5|2342.5|2336.5|2342.5|2336.5|2334.5|2328.5|275
1680786300000|2023-04-06 13:05:00|2342.3|2336.3|2342.5|2336.5|2346.3|2340.3|2342|2336|268
1680786600000|2023-04-06 13:10:00|2342.3|2336.3|2341.3|2335.3|2342.8|2336.8|2340|2334|135
1680786900000|2023-04-06 13:15:00|2341|2335|2340.8|2334.8|2343.8|2337.8|2340.8|2334.8|116
1680787200000|2023-04-06 13:20:00|2340.5|2334.5|2343|2337|2343.8|2337.8|2339.8|2333.8|85
1680787500000|2023-04-06 13:25:00|2342.8|2336.8|2343.3|2337.3|2345.3|2339.3|2342.8|2336.8|88
1680787800000|2023-04-06 13:30:00|2343|2337|2341.5|2335.5|2343.5|2337.5|2340|2334|99
1680788100000|2023-04-06 13:35:00|2341.8|2335.8|2340.3|2334.3|2343|2337|2340|2334|131
1680788400000|2023-04-06 13:40:00|2340.5|2334.5|2337.8|2331.8|2341.5|2335.5|2337.8|2331.8|196
1680788700000|2023-04-06 13:45:00|2337.5|2331.5|2335.8|2329.8|2339.3|2333.3|2334|2328|162
1680789000000|2023-04-06 13:50:00|2336|2330|2335.5|2329.5|2338.8|2332.8|2334.8|2328.8|123
1680789300000|2023-04-06 13:55:00|2335.3|2329.3|2336.3|2330.3|2336.8|2330.8|2333.3|2327.3|148
1680789600000|2023-04-06 14:00:00|2336|2330|2336.5|2330.5|2338.5|2332.5|2335.8|2329.8|95
1680789900000|2023-04-06 14:05:00|2336.8|2330.8|2337.8|2331.8|2339.8|2333.8|2336.8|2330.8|114
1680790200000|2023-04-06 14:10:00|2337.5|2331.5|2340.8|2334.8|2342.3|2336.3|2337.5|2331.5|116
1680790500000|2023-04-06 14:15:00|2341.3|2335.3|2336.8|2330.8|2341.3|2335.3|2336.3|2330.3|109
1680790800000|2023-04-06 14:20:00|2336.5|2330.5|2337|2331|2338.3|2332.3|2336|2330|91
1680791100000|2023-04-06 14:25:00|2337.3|2331.3|2341|2335|2341.8|2335.8|2337.3|2331.3|83
1680791400000|2023-04-06 14:30:00|2340.8|2334.8|2338.5|2332.5|2342.8|2336.8|2338.3|2332.3|97
1680791700000|2023-04-06 14:35:00|2338.3|2332.3|2337.3|2331.3|2338.8|2332.8|2336.3|2330.3|69
1680792000000|2023-04-06 14:40:00|2336.8|2330.8|2340.5|2334.5|2341.5|2335.5|2335.8|2329.8|91
1680792300000|2023-04-06 14:45:00|2340.3|2334.3|2339.3|2333.3|2341|2335|2339.3|2333.3|96
1680792600000|2023-04-06 14:50:00|2339.5|2333.5|2338.8|2332.8|2340.5|2334.5|2338.8|2332.8|78
1680792900000|2023-04-06 14:55:00|2339|2333|2340|2334|2340|2334|2338|2332|147
1680793200000|2023-04-06 15:00:00|2339.8|2333.8|2340.8|2334.8|2342.5|2336.5|2339.5|2333.5|79
1680793500000|2023-04-06 15:05:00|2340.5|2334.5|2340.3|2334.3|2341.8|2335.8|2339.5|2333.5|53
1680793800000|2023-04-06 15:10:00|2340|2334|2338.5|2332.5|2341.8|2335.8|2338|2332|69
1680794100000|2023-04-06 15:15:00|2338.8|2332.8|2344.3|2338.3|2344.5|2338.5|2338|2332|75
1680794400000|2023-04-06 15:20:00|2344.8|2338.8|2342|2336|2345.3|2339.3|2341.3|2335.3|89
1680794700000|2023-04-06 15:25:00|2341.8|2335.8|2338.3|2332.3|2342|2336|2337.5|2331.5|48
1680795000000|2023-04-06 15:30:00|2338|2332|2337.8|2331.8|2338.3|2332.3|2335.5|2329.5|146
1680795300000|2023-04-06 15:35:00|2337.5|2331.5|2338.8|2332.8|2339|2333|2337|2331|50
1680795600000|2023-04-06 15:40:00|2339.3|2333.3|2341.3|2335.3|2341.3|2335.3|2339|2333|41
1680795900000|2023-04-06 15:45:00|2341.5|2335.5|2343.5|2337.5|2344.8|2338.8|2341.3|2335.3|72
1680796200000|2023-04-06 15:50:00|2343.8|2337.8|2344.8|2338.8|2345.5|2339.5|2343.5|2337.5|36
1680796500000|2023-04-06 15:55:00|2345|2339|2344.3|2338.3|2346.3|2340.3|2343.5|2337.5|79
1680796800000|2023-04-06 16:00:00|2344.5|2338.5|2346|2340|2346.5|2340.5|2344.5|2338.5|59
1680797100000|2023-04-06 16:05:00|2346.3|2340.3|2345.5|2339.5|2346.3|2340.3|2345.3|2339.3|65
1680797400000|2023-04-06 16:10:00|2345.8|2339.8|2344.8|2338.8|2345.8|2339.8|2344.5|2338.5|30
1680797700000|2023-04-06 16:15:00|2345|2339|2345|2339|2345.3|2339.3|2344|2338|60
1680798000000|2023-04-06 16:20:00|2344.8|2338.8|2344.8|2338.8|2345.3|2339.3|2344|2338|66
1680798300000|2023-04-06 16:25:00|2345|2339|2346.3|2340.3|2346.8|2340.8|2344.8|2338.8|38
1680798600000|2023-04-06 16:30:00|2346.5|2340.5|2346.5|2340.5|2346.8|2340.8|2345.3|2339.3|50
1680798900000|2023-04-06 16:35:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.3|2340.3|51
1680799200000|2023-04-06 16:40:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346|2340|23
1680799500000|2023-04-06 16:45:00|2346.5|2340.5|2344.5|2338.5|2346.8|2340.8|2343.8|2337.8|88
1680799800000|2023-04-06 16:50:00|2344.3|2338.3|2344|2338|2344.8|2338.8|2343.5|2337.5|45
1680800100000|2023-04-06 16:55:00|2344.3|2338.3|2343.8|2337.8|2344.8|2338.8|2343.3|2337.3|123
1680800400000|2023-04-06 17:00:00|2343.4|2337.4|2344.8|2338.8|2345|2339|2343|2337|35
1680800700000|2023-04-06 17:05:00|2344.5|2338.5|2344.5|2338.5|2345|2339|2344.5|2338.5|39
1680801000000|2023-04-06 17:10:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1680801300000|2023-04-06 17:15:00|2344.8|2338.8|2344.3|2338.3|2344.8|2338.8|2344.3|2338.3|5
1680801600000|2023-04-06 17:20:00|2344.5|2338.5|2346|2340|2346.3|2340.3|2344.5|2338.5|21
1680801900000|2023-04-06 17:25:00|2346.3|2340.3|2344.5|2338.5|2346.3|2340.3|2344.5|2338.5|18
1680802200000|2023-04-06 17:30:00|2345|2339|2345|2339|2345.3|2339.3|2344.8|2338.8|32
1680802500000|2023-04-06 17:35:00|2344.8|2338.8|2344.3|2338.3|2346.3|2340.3|2344|2338|35
1680802800000|2023-04-06 17:40:00|2344|2338|2343.3|2337.3|2344|2338|2343.3|2337.3|12
1680803100000|2023-04-06 17:45:00|2343.5|2337.5|2344.5|2338.5|2345|2339|2341.8|2335.8|57
1680803400000|2023-04-06 17:50:00|2344.3|2338.3|2342.5|2336.5|2344.5|2338.5|2341.5|2335.5|85
1680803700000|2023-04-06 17:55:00|2341.5|2335.5|2348.5|2333.5|2348.5|2336.8|2341.5|2332.3|7
1681171200000|2023-04-11 00:00:00|2339.8|2333.8|2339.6|2333.6|2341.4|2335.4|2337.6|2331.6|29
1681171500000|2023-04-11 00:05:00|2339.4|2333.4|2339.5|2333.5|2339.8|2333.8|2338|2332|19
1681171800000|2023-04-11 00:10:00|2339.8|2333.8|2343.8|2337.8|2343.8|2337.8|2339.8|2333.8|37
1681172100000|2023-04-11 00:15:00|2344|2338|2343.5|2337.5|2345.3|2339.3|2342.5|2336.5|21
1681172400000|2023-04-11 00:20:00|2343.8|2337.8|2344.8|2338.8|2345|2339|2343.8|2337.8|6
1681172700000|2023-04-11 00:25:00|2344.5|2338.5|2344.8|2338.8|2344.8|2338.8|2343.5|2337.5|21
1681173000000|2023-04-11 00:30:00|2345|2339|2345.3|2339.3|2346|2340|2344.8|2338.8|25
1681173300000|2023-04-11 00:35:00|2345|2339|2345.3|2339.3|2345.8|2339.8|2343.8|2337.8|36
1681173600000|2023-04-11 00:40:00|2345.5|2339.5|2345|2339|2345.8|2339.8|2343.3|2337.3|24
1681173900000|2023-04-11 00:45:00|2345.3|2339.3|2344.8|2338.8|2345.3|2339.3|2344.8|2338.8|13
1681174200000|2023-04-11 00:50:00|2345|2339|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|18
1681174500000|2023-04-11 00:55:00|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|2344|2338|5
1681174800000|2023-04-11 01:00:00|2344.3|2338.3|2341.3|2335.3|2346.5|2340.5|2340.8|2334.8|110
1681175100000|2023-04-11 01:05:00|2341|2335|2336.8|2330.8|2342.3|2336.3|2336.5|2330.5|109
1681175400000|2023-04-11 01:10:00|2337|2331|2339.5|2333.5|2340.8|2334.8|2336.8|2330.8|51
1681175700000|2023-04-11 01:15:00|2339.3|2333.3|2336.8|2330.8|2340|2334|2336.5|2330.5|116
1681176000000|2023-04-11 01:20:00|2337|2331|2334.3|2328.3|2337.3|2331.3|2333|2327|118
1681176300000|2023-04-11 01:25:00|2334|2328|2333|2327|2335|2329|2331|2325|83
1681176600000|2023-04-11 01:30:00|2332.5|2326.5|2328.3|2322.3|2333|2327|2327.5|2321.5|105
1681176900000|2023-04-11 01:35:00|2328|2322|2328.3|2322.3|2330|2324|2325.5|2319.5|135
1681177200000|2023-04-11 01:40:00|2328.8|2322.8|2327.5|2321.5|2329.3|2323.3|2326.3|2320.3|157
1681177500000|2023-04-11 01:45:00|2328.3|2322.3|2326.3|2320.3|2328.3|2322.3|2324.5|2318.5|87
1681177800000|2023-04-11 01:50:00|2326|2320|2327.5|2321.5|2329|2323|2325.8|2319.8|74
1681178100000|2023-04-11 01:55:00|2327.8|2321.8|2327.8|2321.8|2328.8|2322.8|2327|2321|37
1681178400000|2023-04-11 02:00:00|2327.5|2321.5|2333|2327|2333|2327|2326.8|2320.8|81
1681178700000|2023-04-11 02:05:00|2332.5|2326.5|2333|2327|2333|2327|2331.3|2325.3|30
1681179000000|2023-04-11 02:10:00|2332.8|2326.8|2332.8|2326.8|2333.8|2327.8|2331.3|2325.3|56
1681179300000|2023-04-11 02:15:00|2333|2327|2333|2327|2334.3|2328.3|2332.8|2326.8|18
1681179600000|2023-04-11 02:20:00|2333.3|2327.3|2334.3|2328.3|2334.5|2328.5|2333|2327|23
1681179900000|2023-04-11 02:25:00|2334.5|2328.5|2333.8|2327.8|2335.5|2329.5|2333.8|2327.8|11
1681180200000|2023-04-11 02:30:00|2334.3|2328.3|2334.3|2328.3|2334.8|2328.8|2332.5|2326.5|50
1681180500000|2023-04-11 02:35:00|2334|2328|2333.5|2327.5|2334.3|2328.3|2333|2327|21
1681180800000|2023-04-11 02:40:00|2333.8|2327.8|2334.5|2328.5|2335|2329|2333.8|2327.8|13
1681181100000|2023-04-11 02:45:00|2334.3|2328.3|2334.8|2328.8|2334.8|2328.8|2334.3|2328.3|9
1681181400000|2023-04-11 02:50:00|2334.5|2328.5|2334|2328|2334.8|2328.8|2334|2328|11
1681181700000|2023-04-11 02:55:00|2334.3|2328.3|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|11
1681182000000|2023-04-11 03:00:00|2332.5|2326.5|2331.5|2325.5|2333.3|2327.3|2331.3|2325.3|14
1681182300000|2023-04-11 03:05:00|2331.3|2325.3|2331.5|2325.5|2331.8|2325.8|2330.5|2324.5|22
1681182600000|2023-04-11 03:10:00|2331.8|2325.8|2331.3|2325.3|2332.8|2326.8|2331.3|2325.3|20
1681182900000|2023-04-11 03:15:00|2331|2325|2332.3|2326.3|2332.5|2326.5|2331|2325|26
1681183200000|2023-04-11 03:20:00|2332|2326|2330.3|2324.3|2332|2326|2330.3|2324.3|17
1681183500000|2023-04-11 03:25:00|2330|2324|2331.3|2325.3|2331.5|2325.5|2330|2324|12
1681183800000|2023-04-11 03:30:00|2331.5|2325.5|2329.5|2323.5|2331.5|2325.5|2329.3|2323.3|12
1681184100000|2023-04-11 03:35:00|2329.3|2323.3|2326|2320|2329.3|2323.3|2325|2319|21
1681184400000|2023-04-11 03:40:00|2325.8|2319.8|2328|2322|2328|2322|2325|2319|17
1681184700000|2023-04-11 03:45:00|2328.3|2322.3|2329.3|2323.3|2330.3|2324.3|2328.3|2322.3|27
1681185000000|2023-04-11 03:50:00|2329.5|2323.5|2329.8|2323.8|2330|2324|2329|2323|10
1681185300000|2023-04-11 03:55:00|2329.5|2323.5|2330|2324|2330.3|2324.3|2328.8|2322.8|10
1681185600000|2023-04-11 04:00:00|2330.5|2324.5|2331|2325|2331|2325|2330|2324|9
1681185900000|2023-04-11 04:05:00|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|3
1681186200000|2023-04-11 04:10:00|2331|2325|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|13
1681186500000|2023-04-11 04:15:00|2332|2326|2331.5|2325.5|2332.5|2326.5|2331.3|2325.3|14
1681186800000|2023-04-11 04:20:00|2331.8|2325.8|2330.8|2324.8|2332|2326|2330.5|2324.5|9
1681187100000|2023-04-11 04:25:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1681187400000|2023-04-11 04:30:00|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2329.3|2323.3|16
1681187700000|2023-04-11 04:35:00|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|6
1681188000000|2023-04-11 04:40:00|2331|2325|2330|2324|2331|2325|2330|2324|9
1681188300000|2023-04-11 04:45:00|2330.3|2324.3|2330.5|2324.5|2330.8|2324.8|2330.3|2324.3|6
1681188600000|2023-04-11 04:50:00|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|3
1681188900000|2023-04-11 04:55:00|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|14
1681189200000|2023-04-11 05:00:00|2330.3|2324.3|2330.5|2324.5|2331|2325|2330|2324|11
1681189500000|2023-04-11 05:05:00|2330.8|2324.8|2330.5|2324.5|2331|2325|2330.5|2324.5|6
1681189800000|2023-04-11 05:10:00|2330.8|2324.8|2333|2327|2333|2327|2330.5|2324.5|12
1681190100000|2023-04-11 05:15:00|2333.3|2327.3|2334.3|2328.3|2334.5|2328.5|2333.3|2327.3|19
1681190400000|2023-04-11 05:20:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334|2328|17
1681190700000|2023-04-11 05:25:00|2334.3|2328.3|2334|2328|2334.3|2328.3|2333|2327|13
1681191000000|2023-04-11 05:30:00|2334.3|2328.3|2333.8|2327.8|2334.5|2328.5|2332.8|2326.8|48
1681191300000|2023-04-11 05:35:00|2334|2328|2332.8|2326.8|2334.3|2328.3|2332.3|2326.3|16
1681191600000|2023-04-11 05:40:00|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2330.8|2324.8|23
1681191900000|2023-04-11 05:45:00|2333|2327|2332.3|2326.3|2334|2328|2332.3|2326.3|15
1681192200000|2023-04-11 05:50:00|2332|2326|2331.5|2325.5|2332.5|2326.5|2330.8|2324.8|17
1681192500000|2023-04-11 05:55:00|2331.8|2325.8|2331.8|2325.8|2332.3|2326.3|2331|2325|22
1681192800000|2023-04-11 06:00:00|2331.5|2325.5|2330.3|2324.3|2331.5|2325.5|2329.3|2323.3|26
1681193100000|2023-04-11 06:05:00|2330.5|2324.5|2335|2329|2335.3|2329.3|2330.3|2324.3|41
1681193400000|2023-04-11 06:10:00|2335.3|2329.3|2337.5|2331.5|2337.8|2331.8|2334.5|2328.5|42
1681193700000|2023-04-11 06:15:00|2337.8|2331.8|2338|2332|2339.3|2333.3|2337.3|2331.3|60
1681194000000|2023-04-11 06:20:00|2337.8|2331.8|2338.5|2332.5|2338.8|2332.8|2336.3|2330.3|39
1681194300000|2023-04-11 06:25:00|2338.3|2332.3|2337.5|2331.5|2339|2333|2337.3|2331.3|34
1681194600000|2023-04-11 06:30:00|2337.8|2331.8|2336.3|2330.3|2338.8|2332.8|2335.8|2329.8|41
1681194900000|2023-04-11 06:35:00|2336|2330|2336.5|2330.5|2337.3|2331.3|2335|2329|68
1681195200000|2023-04-11 06:40:00|2336.8|2330.8|2337.3|2331.3|2338.3|2332.3|2336.3|2330.3|50
1681195500000|2023-04-11 06:45:00|2337|2331|2338|2332|2338.8|2332.8|2336.5|2330.5|64
1681195800000|2023-04-11 06:50:00|2337.8|2331.8|2338|2332|2339|2333|2337.5|2331.5|24
1681196100000|2023-04-11 06:55:00|2338.3|2332.3|2338|2332|2338.8|2332.8|2337.8|2331.8|24
1681196400000|2023-04-11 07:00:00|2338.3|2332.3|2332.5|2326.5|2340.8|2334.8|2331.3|2325.3|111
1681196700000|2023-04-11 07:05:00|2332.3|2326.3|2327.5|2321.5|2332.3|2326.3|2326|2320|92
1681197000000|2023-04-11 07:10:00|2327.8|2321.8|2330|2324|2332.3|2326.3|2327.8|2321.8|50
1681197300000|2023-04-11 07:15:00|2330.3|2324.3|2328.8|2322.8|2331.5|2325.5|2327.1|2321.1|48
1681197600000|2023-04-11 07:20:00|2328.5|2322.5|2329.8|2323.8|2330.8|2324.8|2328.5|2322.5|49
1681197900000|2023-04-11 07:25:00|2329.5|2323.5|2327.8|2321.8|2329.8|2323.8|2326.5|2320.5|55
1681198200000|2023-04-11 07:30:00|2327.5|2321.5|2327.5|2321.5|2328|2322|2326.5|2320.5|36
1681198500000|2023-04-11 07:35:00|2328.3|2322.3|2328.8|2322.8|2332.3|2326.3|2327|2321|58
1681198800000|2023-04-11 07:40:00|2328.5|2322.5|2329.8|2323.8|2329.8|2323.8|2328|2322|32
1681199100000|2023-04-11 07:45:00|2329.5|2323.5|2331.8|2325.8|2332|2326|2329.5|2323.5|25
1681199400000|2023-04-11 07:50:00|2332|2326|2332|2326|2332.8|2326.8|2330.5|2324.5|47
1681199700000|2023-04-11 07:55:00|2331.8|2325.8|2327|2321|2331.8|2325.8|2326.8|2320.8|64
1681200000000|2023-04-11 08:00:00|2326.8|2320.8|2326.5|2320.5|2329.5|2323.5|2326.3|2320.3|57
1681200300000|2023-04-11 08:05:00|2326.3|2320.3|2326|2320|2326.3|2320.3|2323.8|2317.8|48
1681200600000|2023-04-11 08:10:00|2325.8|2319.8|2330.3|2324.3|2330.5|2324.5|2324.8|2318.8|46
1681200900000|2023-04-11 08:15:00|2330.5|2324.5|2333.8|2327.8|2334|2328|2329.5|2323.5|39
1681201200000|2023-04-11 08:20:00|2334|2328|2329|2323|2334.8|2328.8|2329|2323|47
1681201500000|2023-04-11 08:25:00|2328.8|2322.8|2329.5|2323.5|2330.8|2324.8|2328.3|2322.3|36
1681201800000|2023-04-11 08:30:00|2329.8|2323.8|2333|2327|2335.9|2329.9|2329.8|2323.8|98
1681202100000|2023-04-11 08:35:00|2332.8|2326.8|2333.3|2327.3|2334.5|2328.5|2332|2326|46
1681202400000|2023-04-11 08:40:00|2333|2327|2333.8|2327.8|2334|2328|2330.8|2324.8|33
1681202700000|2023-04-11 08:45:00|2333.5|2327.5|2333|2327|2334.3|2328.3|2330.5|2324.5|43
1681203000000|2023-04-11 08:50:00|2332.8|2326.8|2330.8|2324.8|2332.8|2326.8|2329.8|2323.8|19
1681203300000|2023-04-11 08:55:00|2331|2325|2331.3|2325.3|2332|2326|2328.8|2322.8|39
1681203600000|2023-04-11 09:00:00|2331|2325|2331.3|2325.3|2332|2326|2330.3|2324.3|22
1681203900000|2023-04-11 09:05:00|2331|2325|2328.8|2322.8|2331|2325|2327.8|2321.8|40
1681204200000|2023-04-11 09:10:00|2328.5|2322.5|2326|2320|2328.5|2322.5|2325|2319|38
1681204500000|2023-04-11 09:15:00|2325.8|2319.8|2325.5|2319.5|2326.5|2320.5|2325.3|2319.3|15
1681204800000|2023-04-11 09:20:00|2325.3|2319.3|2322.5|2316.5|2325.5|2319.5|2322|2316|45
1681205100000|2023-04-11 09:25:00|2322.3|2316.3|2321.5|2315.5|2323|2317|2321.5|2315.5|35
1681205400000|2023-04-11 09:30:00|2321.3|2315.3|2324|2318|2325|2319|2321.3|2315.3|37
1681205700000|2023-04-11 09:35:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2322|2316|28
1681206000000|2023-04-11 09:40:00|2324.8|2318.8|2324.5|2318.5|2325|2319|2323.3|2317.3|29
1681206300000|2023-04-11 09:45:00|2324.3|2318.3|2323.3|2317.3|2324.8|2318.8|2321.8|2315.8|26
1681206600000|2023-04-11 09:50:00|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2322.8|2316.8|31
1681206900000|2023-04-11 09:55:00|2324|2318|2323.5|2317.5|2324.5|2318.5|2322|2316|39
1681207200000|2023-04-11 10:00:00|2323.8|2317.8|2324|2318|2324|2318|2321.3|2315.3|41
1681207500000|2023-04-11 10:05:00|2324.3|2318.3|2322|2316|2324.8|2318.8|2321.3|2315.3|38
1681207800000|2023-04-11 10:10:00|2321.8|2315.8|2319|2313|2322.8|2316.8|2317.8|2311.8|46
1681208100000|2023-04-11 10:15:00|2318.8|2312.8|2320.3|2314.3|2321.5|2315.5|2318.8|2312.8|37
1681208400000|2023-04-11 10:20:00|2320.5|2314.5|2319.3|2313.3|2320.5|2314.5|2318.8|2312.8|21
1681208700000|2023-04-11 10:25:00|2319|2313|2320.3|2314.3|2320.5|2314.5|2319|2313|34
1681209000000|2023-04-11 10:30:00|2320.5|2314.5|2321|2315|2321|2315|2319.8|2313.8|33
1681209300000|2023-04-11 10:35:00|2321.3|2315.3|2324.3|2318.3|2324.3|2318.3|2319.3|2313.3|29
1681209600000|2023-04-11 10:40:00|2324|2318|2323.5|2317.5|2325|2319|2323.5|2317.5|27
1681209900000|2023-04-11 10:45:00|2323.3|2317.3|2323.3|2317.3|2324.3|2318.3|2323.3|2317.3|10
1681210200000|2023-04-11 10:50:00|2323.5|2317.5|2324.3|2318.3|2324.5|2318.5|2323.3|2317.3|14
1681210500000|2023-04-11 10:55:00|2324|2318|2323.5|2317.5|2325.8|2319.8|2323.5|2317.5|38
1681210800000|2023-04-11 11:00:00|2323.8|2317.8|2324.3|2318.3|2325.5|2319.5|2323.8|2317.8|19
1681211100000|2023-04-11 11:05:00|2324|2318|2323.3|2317.3|2324|2318|2322.8|2316.8|8
1681211400000|2023-04-11 11:10:00|2323|2317|2324.5|2318.5|2324.8|2318.8|2322.8|2316.8|49
1681211700000|2023-04-11 11:15:00|2324.3|2318.3|2325.3|2319.3|2325.5|2319.5|2324.3|2318.3|18
1681212000000|2023-04-11 11:20:00|2324.5|2318.5|2327.3|2321.3|2327.3|2321.3|2324.5|2318.5|21
1681212300000|2023-04-11 11:25:00|2327|2321|2324.8|2318.8|2327.3|2321.3|2324.8|2318.8|50
1681212600000|2023-04-11 11:30:00|2325|2319|2324.5|2318.5|2325.8|2319.8|2323.5|2317.5|53
1681212900000|2023-04-11 11:35:00|2324.8|2318.8|2320.5|2314.5|2325|2319|2319.3|2313.3|76
1681213200000|2023-04-11 11:40:00|2321|2315|2321.8|2315.8|2322.5|2316.5|2321|2315|43
1681213500000|2023-04-11 11:45:00|2321.5|2315.5|2321|2315|2322|2316|2320|2314|53
1681213800000|2023-04-11 11:50:00|2320.3|2314.3|2315.8|2309.8|2320.8|2314.8|2314.1|2308.1|72
1681214100000|2023-04-11 11:55:00|2315.6|2309.6|2313.8|2307.8|2315.6|2309.6|2310.3|2304.3|133
1681214400000|2023-04-11 12:00:00|2314|2308|2315|2309|2317.3|2311.3|2314|2308|61
1681214700000|2023-04-11 12:05:00|2314.8|2308.8|2311.3|2305.3|2315.8|2309.8|2310.5|2304.5|57
1681215000000|2023-04-11 12:10:00|2311.5|2305.5|2314.8|2308.8|2315.3|2309.3|2311.5|2305.5|56
1681215300000|2023-04-11 12:15:00|2315|2309|2314|2308|2316.8|2310.8|2314|2308|47
1681215600000|2023-04-11 12:20:00|2314.3|2308.3|2312|2306|2315.8|2309.8|2311.5|2305.5|46
1681215900000|2023-04-11 12:25:00|2312.3|2306.3|2315.3|2309.3|2315.5|2309.5|2312.3|2306.3|58
1681216200000|2023-04-11 12:30:00|2315.5|2309.5|2316|2310|2317.3|2311.3|2314.5|2308.5|59
1681216500000|2023-04-11 12:35:00|2316.3|2310.3|2315.3|2309.3|2316.8|2310.8|2314.8|2308.8|28
1681216800000|2023-04-11 12:40:00|2315.5|2309.5|2314.8|2308.8|2316.3|2310.3|2314.8|2308.8|55
1681217100000|2023-04-11 12:45:00|2315|2309|2313.5|2307.5|2315.3|2309.3|2312.8|2306.8|55
1681217400000|2023-04-11 12:50:00|2313.8|2307.8|2317|2311|2317.5|2311.5|2313.8|2307.8|51
1681217700000|2023-04-11 12:55:00|2317.3|2311.3|2317.3|2311.3|2318.3|2312.3|2315.8|2309.8|58
1681218000000|2023-04-11 13:00:00|2317.5|2311.5|2320.8|2314.8|2324|2318|2317.5|2311.5|261
1681218300000|2023-04-11 13:05:00|2320.5|2314.5|2318.8|2312.8|2321.8|2315.8|2318.5|2312.5|126
1681218600000|2023-04-11 13:10:00|2319|2313|2317|2311|2319.3|2313.3|2317|2311|91
1681218900000|2023-04-11 13:15:00|2317.3|2311.3|2316.8|2310.8|2318.5|2312.5|2315.5|2309.5|133
1681219200000|2023-04-11 13:20:00|2316.3|2310.3|2318.3|2312.3|2319.8|2313.8|2315|2309|136
1681219500000|2023-04-11 13:25:00|2318.5|2312.5|2316.3|2310.3|2318.8|2312.8|2315|2309|123
1681219800000|2023-04-11 13:30:00|2315.8|2309.8|2316.3|2310.3|2318.3|2312.3|2315|2309|141
1681220100000|2023-04-11 13:35:00|2316.5|2310.5|2317.5|2311.5|2321.8|2315.8|2316.3|2310.3|109
1681220400000|2023-04-11 13:40:00|2317.3|2311.3|2317|2311|2317.5|2311.5|2315.3|2309.3|100
1681220700000|2023-04-11 13:45:00|2317.3|2311.3|2317.8|2311.8|2319.8|2313.8|2316|2310|84
1681221000000|2023-04-11 13:50:00|2317.5|2311.5|2316|2310|2319.8|2313.8|2315.3|2309.3|92
1681221300000|2023-04-11 13:55:00|2315.8|2309.8|2314.3|2308.3|2316.8|2310.8|2314|2308|112
1681221600000|2023-04-11 14:00:00|2314.5|2308.5|2320|2314|2321.8|2315.8|2314.3|2308.3|116
1681221900000|2023-04-11 14:05:00|2320.3|2314.3|2318.8|2312.8|2322.5|2316.5|2318|2312|112
1681222200000|2023-04-11 14:10:00|2318.5|2312.5|2316|2310|2320.3|2314.3|2315.8|2309.8|96
1681222500000|2023-04-11 14:15:00|2315.8|2309.8|2314.3|2308.3|2316.5|2310.5|2313.3|2307.3|121
1681222800000|2023-04-11 14:20:00|2314|2308|2316.3|2310.3|2316.8|2310.8|2314|2308|73
1681223100000|2023-04-11 14:25:00|2316|2310|2318|2312|2318.8|2312.8|2315.8|2309.8|71
1681223400000|2023-04-11 14:30:00|2318.3|2312.3|2313.8|2307.8|2318.5|2312.5|2313.5|2307.5|76
1681223700000|2023-04-11 14:35:00|2313.5|2307.5|2312.3|2306.3|2315|2309|2312|2306|53
1681224000000|2023-04-11 14:40:00|2312|2306|2309.8|2303.8|2313.5|2307.5|2309.5|2303.5|105
1681224300000|2023-04-11 14:45:00|2310|2304|2307.3|2301.3|2310.3|2304.3|2306.5|2300.5|67
1681224600000|2023-04-11 14:50:00|2306.8|2300.8|2308.3|2302.3|2309|2303|2306.8|2300.8|61
1681224900000|2023-04-11 14:55:00|2308.5|2302.5|2306.8|2300.8|2309|2303|2306.8|2300.8|74
1681225200000|2023-04-11 15:00:00|2307.3|2301.3|2304.3|2298.3|2307.3|2301.3|2303.8|2297.8|55
1681225500000|2023-04-11 15:05:00|2304.5|2298.5|2303.8|2297.8|2306.3|2300.3|2303.8|2297.8|113
1681225800000|2023-04-11 15:10:00|2303.5|2297.5|2302|2296|2304.5|2298.5|2301.3|2295.3|119
1681226100000|2023-04-11 15:15:00|2301.8|2295.8|2303.3|2297.3|2305.8|2299.8|2299.8|2293.8|137
1681226400000|2023-04-11 15:20:00|2303.5|2297.5|2302.3|2296.3|2303.5|2297.5|2300.3|2294.3|77
1681226700000|2023-04-11 15:25:00|2302.5|2296.5|2302.3|2296.3|2304.3|2298.3|2300.8|2294.8|64
1681227000000|2023-04-11 15:30:00|2301.5|2295.5|2306.5|2300.5|2308.3|2302.3|2301.5|2295.5|132
1681227300000|2023-04-11 15:35:00|2306.3|2300.3|2308.5|2302.5|2308.5|2302.5|2305|2299|48
1681227600000|2023-04-11 15:40:00|2308.8|2302.8|2307.5|2301.5|2309.5|2303.5|2306.5|2300.5|54
1681227900000|2023-04-11 15:45:00|2307.8|2301.8|2308.8|2302.8|2309.5|2303.5|2307.8|2301.8|56
1681228200000|2023-04-11 15:50:00|2308.5|2302.5|2308.5|2302.5|2309|2303|2308.5|2302.5|21
1681228500000|2023-04-11 15:55:00|2308.3|2302.3|2306.5|2300.5|2308.3|2302.3|2305.3|2299.3|29
1681228800000|2023-04-11 16:00:00|2306.3|2300.3|2307.8|2301.8|2307.8|2301.8|2306|2300|11
1681229100000|2023-04-11 16:05:00|2307.3|2301.3|2308.5|2302.5|2308.8|2302.8|2307.3|2301.3|14
1681229400000|2023-04-11 16:10:00|2308.8|2302.8|2308.5|2302.5|2309|2303|2308|2302|18
1681229700000|2023-04-11 16:15:00|2308.3|2302.3|2307.3|2301.3|2308.8|2302.8|2306.3|2300.3|27
1681230000000|2023-04-11 16:20:00|2307.5|2301.5|2308|2302|2308.3|2302.3|2307.5|2301.5|7
1681230300000|2023-04-11 16:25:00|2307.8|2301.8|2308|2302|2308|2302|2307.5|2301.5|4
1681230600000|2023-04-11 16:30:00|2307.8|2301.8|2307.8|2301.8|2308|2302|2307.8|2301.8|3
1681230900000|2023-04-11 16:35:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|8
1681231200000|2023-04-11 16:40:00|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2305.3|2299.3|25
1681231500000|2023-04-11 16:45:00|2306.5|2300.5|2307.5|2301.5|2307.8|2301.8|2306.5|2300.5|51
1681231800000|2023-04-11 16:50:00|2307.3|2301.3|2309|2303|2309|2303|2307|2301|31
1681232100000|2023-04-11 16:55:00|2308.8|2302.8|2309.5|2303.5|2309.8|2303.8|2308.8|2302.8|30
1681232400000|2023-04-11 17:00:00|2309.3|2303.3|2310.5|2304.5|2310.8|2304.8|2309.3|2303.3|9
1681232700000|2023-04-11 17:05:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2309.8|2303.8|26
1681233000000|2023-04-11 17:10:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2309.8|2303.8|26
1681233300000|2023-04-11 17:15:00|2310|2304|2310.5|2304.5|2310.5|2304.5|2309.3|2303.3|10
1681233600000|2023-04-11 17:20:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1681234200000|2023-04-11 17:30:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2309.5|2303.5|48
1681234500000|2023-04-11 17:35:00|2310|2304|2308|2302|2310|2304|2308|2302|35
1681234800000|2023-04-11 17:40:00|2308.3|2302.3|2307.3|2301.3|2309|2303|2306.3|2300.3|37
1681235100000|2023-04-11 17:45:00|2307|2301|2308|2302|2308.8|2302.8|2307|2301|51
1681235400000|2023-04-11 17:50:00|2308.3|2302.3|2307|2301|2308.8|2302.8|2305.8|2299.8|44
1681235700000|2023-04-11 17:55:00|2311.5|2296.5|2311.3|2296.3|2311.8|2296.8|2311.3|2296.3|3
1681257600000|2023-04-12 00:00:00|2309.5|2303.5|2308.6|2302.6|2312.3|2306.3|2308.6|2302.6|28
1681257900000|2023-04-12 00:05:00|2308.8|2302.8|2310.3|2304.3|2310.9|2304.9|2308.8|2302.8|25
1681258200000|2023-04-12 00:10:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|5
1681258500000|2023-04-12 00:15:00|2311|2305|2309.3|2303.3|2311|2305|2309.3|2303.3|23
1681258800000|2023-04-12 00:20:00|2309|2303|2308.3|2302.3|2309|2303|2307.8|2301.8|10
1681259100000|2023-04-12 00:25:00|2308.5|2302.5|2308.8|2302.8|2309.3|2303.3|2308.5|2302.5|7
1681259400000|2023-04-12 00:30:00|2309|2303|2309.8|2303.8|2310|2304|2309|2303|5
1681259700000|2023-04-12 00:35:00|2310|2304|2309.6|2303.6|2311.8|2305.8|2309.5|2303.5|39
1681260000000|2023-04-12 00:40:00|2309.4|2303.4|2309.8|2303.8|2310.4|2304.4|2308.9|2302.9|29
1681260300000|2023-04-12 00:45:00|2310|2304|2309.3|2303.3|2310|2304|2309.3|2303.3|6
1681260600000|2023-04-12 00:50:00|2309|2303|2308.3|2302.3|2309|2303|2306.5|2300.5|21
1681260900000|2023-04-12 00:55:00|2308.5|2302.5|2309.3|2303.3|2309.3|2303.3|2308|2302|6
1681261200000|2023-04-12 01:00:00|2308.8|2302.8|2307.3|2301.3|2309.8|2303.8|2306.8|2300.8|83
1681261500000|2023-04-12 01:05:00|2307|2301|2307.3|2301.3|2308.8|2302.8|2306.5|2300.5|42
1681261800000|2023-04-12 01:10:00|2306.8|2300.8|2307|2301|2308.3|2302.3|2306.3|2300.3|79
1681262100000|2023-04-12 01:15:00|2306.8|2300.8|2311|2305|2311.8|2305.8|2305.5|2299.5|67
1681262400000|2023-04-12 01:20:00|2311.3|2305.3|2313|2307|2313.3|2307.3|2311|2305|35
1681262700000|2023-04-12 01:25:00|2313.3|2307.3|2313.8|2307.8|2314.8|2308.8|2312.5|2306.5|33
1681263000000|2023-04-12 01:30:00|2313.5|2307.5|2311.5|2305.5|2313.8|2307.8|2311.3|2305.3|43
1681263300000|2023-04-12 01:35:00|2311.3|2305.3|2312.8|2306.8|2313.3|2307.3|2310.8|2304.8|49
1681263600000|2023-04-12 01:40:00|2313.3|2307.3|2313.8|2307.8|2314.3|2308.3|2312.3|2306.3|41
1681263900000|2023-04-12 01:45:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2312.5|2306.5|23
1681264200000|2023-04-12 01:50:00|2313.3|2307.3|2313.5|2307.5|2313.8|2307.8|2312.5|2306.5|49
1681264500000|2023-04-12 01:55:00|2313.8|2307.8|2314.3|2308.3|2314.8|2308.8|2313.5|2307.5|28
1681264800000|2023-04-12 02:00:00|2314|2308|2314.3|2308.3|2315.5|2309.5|2314|2308|78
1681265100000|2023-04-12 02:05:00|2315|2309|2316.5|2310.5|2318.8|2312.8|2314.5|2308.5|44
1681265400000|2023-04-12 02:10:00|2316.8|2310.8|2318|2312|2318.8|2312.8|2316.5|2310.5|36
1681265700000|2023-04-12 02:15:00|2317.8|2311.8|2318.3|2312.3|2318.5|2312.5|2317|2311|18
1681266000000|2023-04-12 02:20:00|2318|2312|2317.8|2311.8|2318.5|2312.5|2317.8|2311.8|8
1681266300000|2023-04-12 02:25:00|2318|2312|2318|2312|2318.8|2312.8|2317.3|2311.3|22
1681266600000|2023-04-12 02:30:00|2317.8|2311.8|2317|2311|2318.5|2312.5|2316.5|2310.5|18
1681266900000|2023-04-12 02:35:00|2317.3|2311.3|2318.3|2312.3|2318.8|2312.8|2317|2311|24
1681267200000|2023-04-12 02:40:00|2318|2312|2317.8|2311.8|2318|2312|2317.8|2311.8|10
1681267500000|2023-04-12 02:45:00|2317.5|2311.5|2316|2310|2317.5|2311.5|2315.3|2309.3|22
1681267800000|2023-04-12 02:50:00|2316.3|2310.3|2316|2310|2317.3|2311.3|2315.8|2309.8|16
1681268100000|2023-04-12 02:55:00|2316.3|2310.3|2318.3|2312.3|2318.3|2312.3|2314.8|2308.8|27
1681268400000|2023-04-12 03:00:00|2318|2312|2316.5|2310.5|2318|2312|2315.8|2309.8|30
1681268700000|2023-04-12 03:05:00|2317.5|2311.5|2318.8|2312.8|2319|2313|2317.3|2311.3|23
1681269000000|2023-04-12 03:10:00|2319|2313|2318|2312|2319|2313|2317.5|2311.5|21
1681269300000|2023-04-12 03:15:00|2317.8|2311.8|2317.8|2311.8|2318|2312|2317.5|2311.5|11
1681269600000|2023-04-12 03:20:00|2318|2312|2318|2312|2318.3|2312.3|2317.3|2311.3|9
1681269900000|2023-04-12 03:25:00|2317.3|2311.3|2319.3|2313.3|2319.5|2313.5|2317.3|2311.3|21
1681270200000|2023-04-12 03:30:00|2319|2313|2318.5|2312.5|2319|2313|2318.3|2312.3|4
1681270500000|2023-04-12 03:35:00|2318.3|2312.3|2318.3|2312.3|2318.5|2312.5|2317.8|2311.8|8
1681270800000|2023-04-12 03:40:00|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|4
1681271100000|2023-04-12 03:45:00|2318.5|2312.5|2317|2311|2318.5|2312.5|2317|2311|9
1681271400000|2023-04-12 03:50:00|2316.8|2310.8|2316.8|2310.8|2317|2311|2316.8|2310.8|7
1681271700000|2023-04-12 03:55:00|2316.5|2310.5|2316|2310|2316.5|2310.5|2316|2310|3
1681272000000|2023-04-12 04:00:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1681272300000|2023-04-12 04:05:00|2316|2310|2316.5|2310.5|2316.8|2310.8|2316|2310|4
1681272600000|2023-04-12 04:10:00|2316.3|2310.3|2316.3|2310.3|2316.8|2310.8|2316|2310|11
1681272900000|2023-04-12 04:15:00|2316|2310|2316.3|2310.3|2317|2311|2316|2310|12
1681273200000|2023-04-12 04:20:00|2316|2310|2316|2310|2316.8|2310.8|2316|2310|15
1681273500000|2023-04-12 04:25:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2316|2310|5
1681273800000|2023-04-12 04:30:00|2316.5|2310.5|2316.8|2310.8|2317.3|2311.3|2316.5|2310.5|6
1681274100000|2023-04-12 04:35:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|6
1681274400000|2023-04-12 04:40:00|2317|2311|2316.8|2310.8|2317|2311|2316.5|2310.5|10
1681274700000|2023-04-12 04:45:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|6
1681275000000|2023-04-12 04:50:00|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1681275300000|2023-04-12 04:55:00|2316|2310|2314.8|2308.8|2316|2310|2314.8|2308.8|5
1681275600000|2023-04-12 05:00:00|2314.5|2308.5|2314.5|2308.5|2315|2309|2314.3|2308.3|13
1681275900000|2023-04-12 05:05:00|2315.3|2309.3|2316|2310|2316.3|2310.3|2314.8|2308.8|11
1681276200000|2023-04-12 05:10:00|2315.8|2309.8|2315.5|2309.5|2316|2310|2315.3|2309.3|11
1681276500000|2023-04-12 05:15:00|2315.8|2309.8|2316|2310|2316.3|2310.3|2315.5|2309.5|8
1681276800000|2023-04-12 05:20:00|2316.3|2310.3|2312.8|2306.8|2316.3|2310.3|2311.8|2305.8|16
1681277100000|2023-04-12 05:25:00|2312.5|2306.5|2314|2308|2314.3|2308.3|2312.5|2306.5|22
1681277400000|2023-04-12 05:30:00|2314.3|2308.3|2317.3|2311.3|2317.8|2311.8|2314.3|2308.3|38
1681277700000|2023-04-12 05:35:00|2317.5|2311.5|2316|2310|2317.5|2311.5|2315.5|2309.5|28
1681278000000|2023-04-12 05:40:00|2315.8|2309.8|2312.8|2306.8|2315.8|2309.8|2312.3|2306.3|125
1681278300000|2023-04-12 05:45:00|2312.3|2306.3|2315.8|2309.8|2316.8|2310.8|2312.3|2306.3|30
1681278600000|2023-04-12 05:50:00|2315.5|2309.5|2316.3|2310.3|2316.3|2310.3|2314.8|2308.8|9
1681278900000|2023-04-12 05:55:00|2316|2310|2316.8|2310.8|2317.5|2311.5|2314.8|2308.8|20
1681279200000|2023-04-12 06:00:00|2316.5|2310.5|2316.8|2310.8|2317|2311|2316.3|2310.3|15
1681279500000|2023-04-12 06:05:00|2316.5|2310.5|2314.5|2308.5|2316.8|2310.8|2314.3|2308.3|32
1681279800000|2023-04-12 06:10:00|2314.3|2308.3|2314.8|2308.8|2315.8|2309.8|2314|2308|42
1681280100000|2023-04-12 06:15:00|2314.5|2308.5|2313.8|2307.8|2314.8|2308.8|2313.5|2307.5|28
1681280400000|2023-04-12 06:20:00|2313|2307|2311.8|2305.8|2313.8|2307.8|2311|2305|71
1681280700000|2023-04-12 06:25:00|2312|2306|2309.3|2303.3|2312.3|2306.3|2309.3|2303.3|51
1681281000000|2023-04-12 06:30:00|2309|2303|2307|2301|2309.8|2303.8|2305.8|2299.8|52
1681281300000|2023-04-12 06:35:00|2306.8|2300.8|2305|2299|2308|2302|2304|2298|65
1681281600000|2023-04-12 06:40:00|2304.8|2298.8|2306.3|2300.3|2306.8|2300.8|2303.5|2297.5|75
1681281900000|2023-04-12 06:45:00|2306|2300|2309.5|2303.5|2309.8|2303.8|2306|2300|29
1681282200000|2023-04-12 06:50:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2307.5|2301.5|23
1681282500000|2023-04-12 06:55:00|2309.3|2303.3|2306.8|2300.8|2309.3|2303.3|2306.8|2300.8|41
1681282800000|2023-04-12 07:00:00|2307.5|2301.5|2309.5|2303.5|2309.5|2303.5|2306.3|2300.3|69
1681283100000|2023-04-12 07:05:00|2309.3|2303.3|2311.5|2305.5|2312|2306|2308.3|2302.3|53
1681283400000|2023-04-12 07:10:00|2311.3|2305.3|2311.8|2305.8|2311.8|2305.8|2309|2303|34
1681283700000|2023-04-12 07:15:00|2312|2306|2309.8|2303.8|2312.3|2306.3|2309|2303|33
1681284000000|2023-04-12 07:20:00|2309.5|2303.5|2309.5|2303.5|2310.3|2304.3|2308.8|2302.8|32
1681284300000|2023-04-12 07:25:00|2309.8|2303.8|2310|2304|2310.8|2304.8|2309.5|2303.5|33
1681284600000|2023-04-12 07:30:00|2310.3|2304.3|2309.3|2303.3|2310.5|2304.5|2308.5|2302.5|43
1681284900000|2023-04-12 07:35:00|2309.5|2303.5|2308.6|2302.6|2310.3|2304.3|2308.5|2302.5|32
1681285200000|2023-04-12 07:40:00|2308.9|2302.9|2306.5|2300.5|2308.9|2302.9|2306.5|2300.5|36
1681285500000|2023-04-12 07:45:00|2306.8|2300.8|2308.8|2302.8|2309.3|2303.3|2306.8|2300.8|35
1681285800000|2023-04-12 07:50:00|2308.3|2302.3|2306.8|2300.8|2309|2303|2306.8|2300.8|15
1681286100000|2023-04-12 07:55:00|2307|2301|2307.3|2301.3|2307.8|2301.8|2305.8|2299.8|20
1681286400000|2023-04-12 08:00:00|2307.5|2301.5|2299|2293|2307.8|2301.8|2298|2292|90
1681286700000|2023-04-12 08:05:00|2299.3|2293.3|2303.5|2297.5|2303.8|2297.8|2299.3|2293.3|46
1681287000000|2023-04-12 08:10:00|2303.3|2297.3|2298.8|2292.8|2304.3|2298.3|2298.3|2292.3|68
1681287300000|2023-04-12 08:15:00|2298.5|2292.5|2298|2292|2298.8|2292.8|2297.5|2291.5|23
1681287600000|2023-04-12 08:20:00|2298.3|2292.3|2296|2290|2298.5|2292.5|2295.8|2289.8|34
1681287900000|2023-04-12 08:25:00|2295.8|2289.8|2294.8|2288.8|2296.3|2290.3|2293.5|2287.5|29
1681288200000|2023-04-12 08:30:00|2295.8|2289.8|2294.3|2288.3|2296.5|2290.5|2293.8|2287.8|35
1681288500000|2023-04-12 08:35:00|2294.5|2288.5|2297|2291|2297.5|2291.5|2294.5|2288.5|20
1681288800000|2023-04-12 08:40:00|2297.3|2291.3|2296.5|2290.5|2299.3|2293.3|2296.5|2290.5|28
1681289100000|2023-04-12 08:45:00|2296.8|2290.8|2299.5|2293.5|2300.8|2294.8|2296.8|2290.8|35
1681289400000|2023-04-12 08:50:00|2299.8|2293.8|2302|2296|2305.8|2299.8|2299.5|2293.5|65
1681289700000|2023-04-12 08:55:00|2301.9|2295.9|2303|2297|2303.5|2297.5|2301.6|2295.6|24
1681290000000|2023-04-12 09:00:00|2302.8|2296.8|2299.5|2293.5|2303.5|2297.5|2299.5|2293.5|36
1681290300000|2023-04-12 09:05:00|2299.8|2293.8|2304.5|2298.5|2305|2299|2299.8|2293.8|35
1681290600000|2023-04-12 09:10:00|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2303.5|2297.5|13
1681290900000|2023-04-12 09:15:00|2305|2299|2302.8|2296.8|2305|2299|2302.8|2296.8|16
1681291200000|2023-04-12 09:20:00|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302.5|2296.5|17
1681291500000|2023-04-12 09:25:00|2303|2297|2304.5|2298.5|2305.3|2299.3|2302.5|2296.5|13
1681291800000|2023-04-12 09:30:00|2305|2299|2302.5|2296.5|2305|2299|2302.5|2296.5|10
1681292100000|2023-04-12 09:35:00|2302.3|2296.3|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|13
1681292400000|2023-04-12 09:40:00|2302.8|2296.8|2302.5|2296.5|2303|2297|2302.3|2296.3|14
1681292700000|2023-04-12 09:45:00|2302.8|2296.8|2303.5|2297.5|2304|2298|2302.8|2296.8|12
1681293000000|2023-04-12 09:50:00|2303.8|2297.8|2305|2299|2305.5|2299.5|2303.5|2297.5|15
1681293300000|2023-04-12 09:55:00|2305.3|2299.3|2302.3|2296.3|2305.3|2299.3|2302.3|2296.3|24
1681293600000|2023-04-12 10:00:00|2302|2296|2301|2295|2302.8|2296.8|2299.8|2293.8|39
1681293900000|2023-04-12 10:05:00|2301.3|2295.3|2300.8|2294.8|2301.5|2295.5|2300.3|2294.3|34
1681294200000|2023-04-12 10:10:00|2300.5|2294.5|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|18
1681294500000|2023-04-12 10:15:00|2299.5|2293.5|2300|2294|2300.5|2294.5|2297.3|2291.3|41
1681294800000|2023-04-12 10:20:00|2301|2295|2301|2295|2301|2295|2299.3|2293.3|40
1681295100000|2023-04-12 10:25:00|2301.3|2295.3|2298.5|2292.5|2301.5|2295.5|2298.5|2292.5|24
1681295400000|2023-04-12 10:30:00|2298.8|2292.8|2299.8|2293.8|2300|2294|2298.3|2292.3|29
1681295700000|2023-04-12 10:35:00|2299.5|2293.5|2300.3|2294.3|2300.8|2294.8|2299|2293|24
1681296000000|2023-04-12 10:40:00|2300.5|2294.5|2299.3|2293.3|2301|2295|2298.8|2292.8|25
1681296300000|2023-04-12 10:45:00|2299|2293|2299|2293|2299.5|2293.5|2298.3|2292.3|18
1681296600000|2023-04-12 10:50:00|2298.8|2292.8|2300.3|2294.3|2301.3|2295.3|2298|2292|39
1681296900000|2023-04-12 10:55:00|2300.5|2294.5|2297.8|2291.8|2300.5|2294.5|2297.8|2291.8|26
1681297200000|2023-04-12 11:00:00|2298|2292|2296.3|2290.3|2298|2292|2296.3|2290.3|27
1681297500000|2023-04-12 11:05:00|2296|2290|2296|2290|2297.3|2291.3|2296|2290|16
1681297800000|2023-04-12 11:10:00|2295.8|2289.8|2297.8|2291.8|2298.8|2292.8|2295.8|2289.8|30
1681298100000|2023-04-12 11:15:00|2298|2292|2297.8|2291.8|2298.8|2292.8|2297.3|2291.3|15
1681298400000|2023-04-12 11:20:00|2297.5|2291.5|2298|2292|2299|2293|2297.5|2291.5|17
1681298700000|2023-04-12 11:25:00|2297.8|2291.8|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|16
1681299000000|2023-04-12 11:30:00|2298.5|2292.5|2299.8|2293.8|2300.5|2294.5|2297.3|2291.3|42
1681299300000|2023-04-12 11:35:00|2299.5|2293.5|2300.3|2294.3|2300.8|2294.8|2299.3|2293.3|16
1681299600000|2023-04-12 11:40:00|2300|2294|2300.5|2294.5|2300.8|2294.8|2299.8|2293.8|9
1681299900000|2023-04-12 11:45:00|2300.3|2294.3|2298.8|2292.8|2300.3|2294.3|2298.3|2292.3|18
1681300200000|2023-04-12 11:50:00|2299|2293|2298.5|2292.5|2299.3|2293.3|2298.3|2292.3|17
1681300500000|2023-04-12 11:55:00|2298.8|2292.8|2303.8|2297.8|2303.8|2297.8|2297.5|2291.5|47
1681300800000|2023-04-12 12:00:00|2303.5|2297.5|2301.8|2295.8|2304|2298|2300.3|2294.3|61
1681301100000|2023-04-12 12:05:00|2302|2296|2299.8|2293.8|2302.8|2296.8|2298.3|2292.3|47
1681301400000|2023-04-12 12:10:00|2299.5|2293.5|2296.5|2290.5|2300.8|2294.8|2296.5|2290.5|54
1681301700000|2023-04-12 12:15:00|2296.3|2290.3|2297.3|2291.3|2297.8|2291.8|2294.3|2288.3|57
1681302000000|2023-04-12 12:20:00|2297|2291|2297.5|2291.5|2297.8|2291.8|2296.3|2290.3|30
1681302300000|2023-04-12 12:25:00|2297.8|2291.8|2297.8|2291.8|2299.8|2293.8|2296.8|2290.8|55
1681302600000|2023-04-12 12:30:00|2298|2292|2308|2302|2311.5|2305.5|2298|2292|208
1681302900000|2023-04-12 12:35:00|2308.3|2302.3|2308.5|2302.5|2312.1|2306.1|2307.1|2301.1|217
1681303200000|2023-04-12 12:40:00|2308.8|2302.8|2306.3|2300.3|2310.3|2304.3|2304.8|2298.8|113
1681303500000|2023-04-12 12:45:00|2306.5|2300.5|2300.3|2294.3|2306.5|2300.5|2299.3|2293.3|108
1681303800000|2023-04-12 12:50:00|2300|2294|2302.8|2296.8|2303.8|2297.8|2300|2294|44
1681304100000|2023-04-12 12:55:00|2302.5|2296.5|2302.8|2296.8|2304.5|2298.5|2302.3|2296.3|63
1681304400000|2023-04-12 13:00:00|2303|2297|2310.3|2304.3|2310.6|2304.6|2303|2297|296
1681304700000|2023-04-12 13:05:00|2310|2304|2311.3|2305.3|2312.8|2306.8|2309.1|2303.1|153
1681305000000|2023-04-12 13:10:00|2312|2306|2313.5|2307.5|2315|2309|2310.8|2304.8|94
1681305300000|2023-04-12 13:15:00|2313.3|2307.3|2311.5|2305.5|2316.5|2310.5|2311.3|2305.3|78
1681305600000|2023-04-12 13:20:00|2311.3|2305.3|2314.5|2308.5|2315.3|2309.3|2310.3|2304.3|52
1681305900000|2023-04-12 13:25:00|2314.3|2308.3|2315.8|2309.8|2317.3|2311.3|2313.5|2307.5|51
1681306200000|2023-04-12 13:30:00|2315.5|2309.5|2314.5|2308.5|2316.5|2310.5|2313.5|2307.5|92
1681306500000|2023-04-12 13:35:00|2314.3|2308.3|2316.5|2310.5|2317.8|2311.8|2313.8|2307.8|101
1681306800000|2023-04-12 13:40:00|2316.3|2310.3|2312.3|2306.3|2316.8|2310.8|2310.8|2304.8|75
1681307100000|2023-04-12 13:45:00|2312|2306|2310.5|2304.5|2312.8|2306.8|2308.8|2302.8|125
1681307400000|2023-04-12 13:50:00|2310.3|2304.3|2312|2306|2312.3|2306.3|2306.3|2300.3|129
1681307700000|2023-04-12 13:55:00|2311.8|2305.8|2311.8|2305.8|2313.3|2307.3|2309.8|2303.8|97
1681308000000|2023-04-12 14:00:00|2312|2306|2314.8|2308.8|2314.8|2308.8|2309.8|2303.8|119
1681308300000|2023-04-12 14:05:00|2314.5|2308.5|2315.5|2309.5|2318|2312|2312.8|2306.8|71
1681308600000|2023-04-12 14:10:00|2315.3|2309.3|2321.8|2315.8|2321.8|2315.8|2315.3|2309.3|134
1681308900000|2023-04-12 14:15:00|2322|2316|2317.5|2311.5|2322|2316|2315.8|2309.8|85
1681309200000|2023-04-12 14:20:00|2317.8|2311.8|2318.3|2312.3|2320.5|2314.5|2316.8|2310.8|65
1681309500000|2023-04-12 14:25:00|2318|2312|2317.3|2311.3|2318.3|2312.3|2315.5|2309.5|41
1681309800000|2023-04-12 14:30:00|2317.5|2311.5|2314.8|2308.8|2318|2312|2314.8|2308.8|116
1681310100000|2023-04-12 14:35:00|2314.5|2308.5|2315|2309|2316|2310|2312.3|2306.3|182
1681310400000|2023-04-12 14:40:00|2314.8|2308.8|2314|2308|2316.8|2310.8|2314|2308|47
1681310700000|2023-04-12 14:45:00|2313.8|2307.8|2315.5|2309.5|2316|2310|2313|2307|54
1681311000000|2023-04-12 14:50:00|2315.3|2309.3|2315.8|2309.8|2316|2310|2311.8|2305.8|115
1681311300000|2023-04-12 14:55:00|2315.5|2309.5|2317.5|2311.5|2317.8|2311.8|2312.8|2306.8|75
1681311600000|2023-04-12 15:00:00|2317.8|2311.8|2319.5|2313.5|2320.5|2314.5|2316.5|2310.5|77
1681311900000|2023-04-12 15:05:00|2319.3|2313.3|2320|2314|2320.5|2314.5|2318.3|2312.3|96
1681312200000|2023-04-12 15:10:00|2320.3|2314.3|2323.8|2317.8|2323.8|2317.8|2318.3|2312.3|75
1681312500000|2023-04-12 15:15:00|2324|2318|2325|2319|2328.8|2322.8|2322.8|2316.8|104
1681312800000|2023-04-12 15:20:00|2324.8|2318.8|2327|2321|2327.5|2321.5|2323.5|2317.5|79
1681313100000|2023-04-12 15:25:00|2327.3|2321.3|2331.1|2325.1|2334.4|2328.4|2324|2318|123
1681313400000|2023-04-12 15:30:00|2330.9|2324.9|2327|2321|2330.9|2324.9|2326.1|2320.1|120
1681313700000|2023-04-12 15:35:00|2326.8|2320.8|2325.3|2319.3|2328.5|2322.5|2325.3|2319.3|57
1681314000000|2023-04-12 15:40:00|2325|2319|2327.8|2321.8|2330.8|2324.8|2325|2319|61
1681314300000|2023-04-12 15:45:00|2328|2322|2331.3|2325.3|2331.3|2325.3|2327.8|2321.8|105
1681314600000|2023-04-12 15:50:00|2331.5|2325.5|2329.5|2323.5|2331.5|2325.5|2328.3|2322.3|57
1681314900000|2023-04-12 15:55:00|2329.8|2323.8|2327.3|2321.3|2329.8|2323.8|2327|2321|48
1681315200000|2023-04-12 16:00:00|2327.5|2321.5|2332.3|2326.3|2332.5|2326.5|2327.5|2321.5|81
1681315500000|2023-04-12 16:05:00|2332.5|2326.5|2334.3|2328.3|2334.3|2328.3|2331.5|2325.5|59
1681315800000|2023-04-12 16:10:00|2334.5|2328.5|2335|2329|2335|2329|2334|2328|34
1681316100000|2023-04-12 16:15:00|2335.3|2329.3|2334.3|2328.3|2336|2330|2333.8|2327.8|127
1681316400000|2023-04-12 16:20:00|2334|2328|2334|2328|2335.5|2329.5|2333|2327|43
1681316700000|2023-04-12 16:25:00|2333.8|2327.8|2333.3|2327.3|2335.5|2329.5|2332.5|2326.5|94
1681317000000|2023-04-12 16:30:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2333.3|2327.3|53
1681317300000|2023-04-12 16:35:00|2333.8|2327.8|2331.5|2325.5|2333.8|2327.8|2331.3|2325.3|64
1681317600000|2023-04-12 16:40:00|2331.8|2325.8|2329.8|2323.8|2331.8|2325.8|2328.8|2322.8|49
1681317900000|2023-04-12 16:45:00|2330|2324|2328.5|2322.5|2330.5|2324.5|2327.8|2321.8|62
1681318200000|2023-04-12 16:50:00|2328.8|2322.8|2329|2323|2329|2323|2328.5|2322.5|8
1681318500000|2023-04-12 16:55:00|2328.8|2322.8|2328.5|2322.5|2330.5|2324.5|2328.5|2322.5|70
1681318800000|2023-04-12 17:00:00|2328.8|2322.8|2327.8|2321.8|2329.5|2323.5|2327.3|2321.3|47
1681319100000|2023-04-12 17:05:00|2327.5|2321.5|2329.3|2323.3|2329.5|2323.5|2327.3|2321.3|42
1681319400000|2023-04-12 17:10:00|2329.5|2323.5|2331|2325|2331.3|2325.3|2329.3|2323.3|44
1681319700000|2023-04-12 17:15:00|2331.3|2325.3|2331|2325|2331.5|2325.5|2330.8|2324.8|52
1681320000000|2023-04-12 17:20:00|2331.3|2325.3|2331.5|2325.5|2331.8|2325.8|2330.8|2324.8|20
1681320300000|2023-04-12 17:25:00|2331.8|2325.8|2331.5|2325.5|2332|2326|2331.5|2325.5|18
1681320600000|2023-04-12 17:30:00|2331.8|2325.8|2331.8|2325.8|2332.3|2326.3|2331.3|2325.3|24
1681320900000|2023-04-12 17:35:00|2331.5|2325.5|2330.8|2324.8|2332.3|2326.3|2330|2324|42
1681321200000|2023-04-12 17:40:00|2330.5|2324.5|2331.3|2325.3|2332.1|2326.1|2330.5|2324.5|28
1681321500000|2023-04-12 17:45:00|2331|2325|2330.5|2324.5|2331|2325|2330.3|2324.3|28
1681321800000|2023-04-12 17:50:00|2330.3|2324.3|2328.6|2322.6|2330.3|2324.3|2327|2321|73
1681322100000|2023-04-12 17:55:00|2333.3|2318.3|2334|2319|2334.8|2319.8|2332.5|2317.5|8
1681344000000|2023-04-13 00:00:00|2333|2327|2332.6|2326.6|2334.4|2328.4|2332.6|2326.6|12
1681344300000|2023-04-13 00:05:00|2332.5|2326.5|2331.5|2325.5|2332.5|2326.5|2331.5|2325.5|5
1681344600000|2023-04-13 00:10:00|2331.3|2325.3|2331.5|2325.5|2332.5|2326.5|2331|2325|9
1681344900000|2023-04-13 00:15:00|2331|2325|2329.8|2323.8|2331|2325|2329.8|2323.8|5
1681345200000|2023-04-13 00:20:00|2330|2324|2331.8|2325.8|2332|2326|2330|2324|15
1681345500000|2023-04-13 00:25:00|2332|2326|2332|2326|2332.3|2326.3|2330.5|2324.5|13
1681345800000|2023-04-13 00:30:00|2331.8|2325.8|2332|2326|2332|2326|2331.3|2325.3|5
1681346100000|2023-04-13 00:35:00|2331.8|2325.8|2332|2326|2332|2326|2331.5|2325.5|4
1681346400000|2023-04-13 00:40:00|2331.8|2325.8|2332.8|2326.8|2332.8|2326.8|2331.5|2325.5|6
1681346700000|2023-04-13 00:45:00|2332.5|2326.5|2332|2326|2332.5|2326.5|2331.8|2325.8|5
1681347000000|2023-04-13 00:50:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2330.8|2324.8|7
1681347300000|2023-04-13 00:55:00|2330.8|2324.8|2327.8|2321.8|2330.8|2324.8|2327.5|2321.5|23
1681347600000|2023-04-13 01:00:00|2328|2322|2330|2324|2330.3|2324.3|2328|2322|86
1681347900000|2023-04-13 01:05:00|2330.3|2324.3|2329.3|2323.3|2330.3|2324.3|2328.8|2322.8|28
1681348200000|2023-04-13 01:10:00|2329.5|2323.5|2331.3|2325.3|2331.8|2325.8|2329.3|2323.3|45
1681348500000|2023-04-13 01:15:00|2331|2325|2329|2323|2331|2325|2327.5|2321.5|56
1681348800000|2023-04-13 01:20:00|2329.3|2323.3|2329.8|2323.8|2330.8|2324.8|2328.8|2322.8|48
1681349100000|2023-04-13 01:25:00|2329.5|2323.5|2330.8|2324.8|2331.5|2325.5|2329.3|2323.3|39
1681349400000|2023-04-13 01:30:00|2330.5|2324.5|2329.5|2323.5|2331|2325|2329.5|2323.5|62
1681349700000|2023-04-13 01:35:00|2329.8|2323.8|2328.8|2322.8|2330.3|2324.3|2328.5|2322.5|40
1681350000000|2023-04-13 01:40:00|2329|2323|2327.8|2321.8|2329.5|2323.5|2327.5|2321.5|97
1681350300000|2023-04-13 01:45:00|2327.5|2321.5|2327.3|2321.3|2328|2322|2326.5|2320.5|79
1681350600000|2023-04-13 01:50:00|2327.5|2321.5|2328.3|2322.3|2328.3|2322.3|2327.3|2321.3|37
1681350900000|2023-04-13 01:55:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328.3|2322.3|40
1681351200000|2023-04-13 02:00:00|2327.8|2321.8|2327.5|2321.5|2328.5|2322.5|2326.8|2320.8|37
1681351500000|2023-04-13 02:05:00|2327.3|2321.3|2327.5|2321.5|2328.3|2322.3|2326.8|2320.8|35
1681351800000|2023-04-13 02:10:00|2327.3|2321.3|2329|2323|2330|2324|2327.3|2321.3|33
1681352100000|2023-04-13 02:15:00|2328.8|2322.8|2327.8|2321.8|2328.8|2322.8|2327.5|2321.5|14
1681352400000|2023-04-13 02:20:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327.5|2321.5|2
1681352700000|2023-04-13 02:25:00|2328|2322|2328.5|2322.5|2329.3|2323.3|2328|2322|5
1681353000000|2023-04-13 02:30:00|2328.8|2322.8|2328|2322|2328.8|2322.8|2327.3|2321.3|17
1681353300000|2023-04-13 02:35:00|2327.8|2321.8|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|5
1681353600000|2023-04-13 02:40:00|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2327.3|2321.3|12
1681353900000|2023-04-13 02:45:00|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328|2322|19
1681354200000|2023-04-13 02:50:00|2329.3|2323.3|2327.8|2321.8|2329.3|2323.3|2327.8|2321.8|12
1681354500000|2023-04-13 02:55:00|2327.5|2321.5|2326.8|2320.8|2327.5|2321.5|2326.8|2320.8|6
1681354800000|2023-04-13 03:00:00|2326.5|2320.5|2326.8|2320.8|2327.8|2321.8|2326.5|2320.5|15
1681355100000|2023-04-13 03:05:00|2327|2321|2327|2321|2328.3|2322.3|2326.5|2320.5|28
1681355400000|2023-04-13 03:10:00|2327.3|2321.3|2327.3|2321.3|2328|2322|2326.8|2320.8|21
1681355700000|2023-04-13 03:15:00|2327.5|2321.5|2327.5|2321.5|2328|2322|2327|2321|13
1681356000000|2023-04-13 03:20:00|2327|2321|2329|2323|2329.8|2323.8|2326.5|2320.5|25
1681356300000|2023-04-13 03:25:00|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2328|2322|10
1681356600000|2023-04-13 03:30:00|2328.3|2322.3|2327.5|2321.5|2328.3|2322.3|2327.3|2321.3|18
1681356900000|2023-04-13 03:35:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2326.5|2320.5|6
1681357200000|2023-04-13 03:40:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327|2321|4
1681357500000|2023-04-13 03:45:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2327.3|2321.3|3
1681357800000|2023-04-13 03:50:00|2328|2322|2328|2322|2328|2322|2327.8|2321.8|3
1681358100000|2023-04-13 03:55:00|2328.3|2322.3|2327.3|2321.3|2328.8|2322.8|2327.3|2321.3|6
1681358400000|2023-04-13 04:00:00|2327|2321|2327.5|2321.5|2327.5|2321.5|2326.5|2320.5|9
1681358700000|2023-04-13 04:05:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1681359000000|2023-04-13 04:10:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|6
1681359300000|2023-04-13 04:15:00|2326.8|2320.8|2327|2321|2327.5|2321.5|2326.5|2320.5|7
1681359600000|2023-04-13 04:20:00|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|4
1681360200000|2023-04-13 04:30:00|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1681360500000|2023-04-13 04:35:00|2326.8|2320.8|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|4
1681360800000|2023-04-13 04:40:00|2326.3|2320.3|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|3
1681361100000|2023-04-13 04:45:00|2326.3|2320.3|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|5
1681361400000|2023-04-13 04:50:00|2327|2321|2326.5|2320.5|2327.5|2321.5|2326.5|2320.5|7
1681362000000|2023-04-13 05:00:00|2326.8|2320.8|2327.5|2321.5|2327.5|2321.5|2326.8|2320.8|8
1681362300000|2023-04-13 05:05:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1681362600000|2023-04-13 05:10:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1681362900000|2023-04-13 05:15:00|2327.5|2321.5|2328.5|2322.5|2328.5|2322.5|2327.5|2321.5|3
1681363800000|2023-04-13 05:30:00|2328.3|2322.3|2326|2320|2328.3|2322.3|2325|2319|40
1681364100000|2023-04-13 05:35:00|2326.3|2320.3|2325.8|2319.8|2327.3|2321.3|2325.5|2319.5|12
1681364400000|2023-04-13 05:40:00|2326|2320|2325.5|2319.5|2326|2320|2325.5|2319.5|7
1681364700000|2023-04-13 05:45:00|2325.8|2319.8|2327.3|2321.3|2327.8|2321.8|2325.8|2319.8|18
1681365000000|2023-04-13 05:50:00|2327.5|2321.5|2327.8|2321.8|2328|2322|2327|2321|20
1681365300000|2023-04-13 05:55:00|2327.5|2321.5|2326|2320|2327.5|2321.5|2326|2320|10
1681365600000|2023-04-13 06:00:00|2326.3|2320.3|2326|2320|2327|2321|2326|2320|16
1681365900000|2023-04-13 06:05:00|2325.8|2319.8|2326.3|2320.3|2327|2321|2325.8|2319.8|27
1681366200000|2023-04-13 06:10:00|2326|2320|2326|2320|2326.8|2320.8|2325|2319|13
1681366500000|2023-04-13 06:15:00|2325|2319|2324.5|2318.5|2326.5|2320.5|2324.5|2318.5|15
1681366800000|2023-04-13 06:20:00|2325|2319|2325.8|2319.8|2326.5|2320.5|2325|2319|9
1681367100000|2023-04-13 06:25:00|2325.5|2319.5|2325.8|2319.8|2326.5|2320.5|2325.3|2319.3|18
1681367400000|2023-04-13 06:30:00|2326|2320|2327|2321|2327.8|2321.8|2326|2320|19
1681367700000|2023-04-13 06:35:00|2326.8|2320.8|2327|2321|2328.5|2322.5|2326.5|2320.5|18
1681368000000|2023-04-13 06:40:00|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|16
1681368300000|2023-04-13 06:45:00|2327.5|2321.5|2326.5|2320.5|2328.3|2322.3|2326.5|2320.5|27
1681368600000|2023-04-13 06:50:00|2326.8|2320.8|2326|2320|2328.3|2322.3|2326|2320|26
1681368900000|2023-04-13 06:55:00|2325.8|2319.8|2324|2318|2326.3|2320.3|2324|2318|41
1681369200000|2023-04-13 07:00:00|2324.3|2318.3|2331|2325|2332.9|2326.9|2324.3|2318.3|93
1681369500000|2023-04-13 07:05:00|2331.1|2325.1|2336.5|2330.5|2337|2331|2331.1|2325.1|38
1681369800000|2023-04-13 07:10:00|2336.3|2330.3|2336.5|2330.5|2336.8|2330.8|2333.3|2327.3|43
1681370100000|2023-04-13 07:15:00|2336.8|2330.8|2339.9|2333.9|2339.9|2333.9|2335.8|2329.8|60
1681370400000|2023-04-13 07:20:00|2340.1|2334.1|2337.3|2331.3|2340.1|2334.1|2336.8|2330.8|55
1681370700000|2023-04-13 07:25:00|2337.5|2331.5|2339.3|2333.3|2339.3|2333.3|2337|2331|25
1681371000000|2023-04-13 07:30:00|2339.5|2333.5|2336.5|2330.5|2339.5|2333.5|2336|2330|39
1681371300000|2023-04-13 07:35:00|2336.8|2330.8|2338.5|2332.5|2339|2333|2336.5|2330.5|23
1681371600000|2023-04-13 07:40:00|2338.8|2332.8|2339.5|2333.5|2340.5|2334.5|2338.3|2332.3|29
1681371900000|2023-04-13 07:45:00|2339.8|2333.8|2341.8|2335.8|2342.5|2336.5|2339.8|2333.8|26
1681372200000|2023-04-13 07:50:00|2341.5|2335.5|2340|2334|2341.8|2335.8|2340|2334|32
1681372500000|2023-04-13 07:55:00|2340.5|2334.5|2339.8|2333.8|2341.3|2335.3|2339.5|2333.5|31
1681372800000|2023-04-13 08:00:00|2340|2334|2351.5|2345.5|2355.5|2349.5|2339.8|2333.8|99
1681373100000|2023-04-13 08:05:00|2350.5|2344.5|2352|2346|2356.3|2350.3|2350.5|2344.5|96
1681373400000|2023-04-13 08:10:00|2351.8|2345.8|2358.5|2352.5|2358.5|2352.5|2351|2345|77
1681373700000|2023-04-13 08:15:00|2357.8|2351.8|2353.5|2347.5|2357.8|2351.8|2351.3|2345.3|72
1681374000000|2023-04-13 08:20:00|2353.3|2347.3|2359|2353|2360|2354|2351.8|2345.8|49
1681374300000|2023-04-13 08:25:00|2359.3|2353.3|2359|2353|2361|2355|2359|2353|51
1681374600000|2023-04-13 08:30:00|2359.3|2353.3|2358|2352|2360.8|2354.8|2357.5|2351.5|43
1681374900000|2023-04-13 08:35:00|2357.8|2351.8|2355.3|2349.3|2357.8|2351.8|2352|2346|51
1681375200000|2023-04-13 08:40:00|2355|2349|2356.3|2350.3|2356.3|2350.3|2353.5|2347.5|36
1681375500000|2023-04-13 08:45:00|2356.5|2350.5|2356.5|2350.5|2357.8|2351.8|2355.3|2349.3|20
1681375800000|2023-04-13 08:50:00|2356.3|2350.3|2355.8|2349.8|2357.8|2351.8|2355.8|2349.8|25
1681376100000|2023-04-13 08:55:00|2355.5|2349.5|2355.8|2349.8|2356.5|2350.5|2354.5|2348.5|23
1681376400000|2023-04-13 09:00:00|2355.5|2349.5|2354.8|2348.8|2357.3|2351.3|2354.3|2348.3|48
1681376700000|2023-04-13 09:05:00|2354.5|2348.5|2353.3|2347.3|2354.5|2348.5|2352|2346|49
1681377000000|2023-04-13 09:10:00|2353.5|2347.5|2356|2350|2357.5|2351.5|2353.3|2347.3|53
1681377300000|2023-04-13 09:15:00|2356.3|2350.3|2357.5|2351.5|2361|2355|2355.8|2349.8|46
1681377600000|2023-04-13 09:20:00|2358.3|2352.3|2358.5|2352.5|2360|2354|2356.8|2350.8|41
1681377900000|2023-04-13 09:25:00|2358.8|2352.8|2359.8|2353.8|2360|2354|2358.8|2352.8|32
1681378200000|2023-04-13 09:30:00|2360.8|2354.8|2359.3|2353.3|2360.8|2354.8|2359.3|2353.3|17
1681378500000|2023-04-13 09:35:00|2358.5|2352.5|2357.8|2351.8|2358.8|2352.8|2357.8|2351.8|10
1681378800000|2023-04-13 09:40:00|2357.5|2351.5|2357.3|2351.3|2357.8|2351.8|2356|2350|14
1681379100000|2023-04-13 09:45:00|2357.5|2351.5|2360|2354|2360|2354|2357.5|2351.5|23
1681379400000|2023-04-13 09:50:00|2360.3|2354.3|2362|2356|2362.8|2356.8|2360.3|2354.3|15
1681379700000|2023-04-13 09:55:00|2362.3|2356.3|2361.3|2355.3|2362.8|2356.8|2360.8|2354.8|34
1681380000000|2023-04-13 10:00:00|2361.5|2355.5|2357.5|2351.5|2362.5|2356.5|2357.5|2351.5|31
1681380300000|2023-04-13 10:05:00|2357.3|2351.3|2361.5|2355.5|2361.8|2355.8|2356.8|2350.8|25
1681380600000|2023-04-13 10:10:00|2361.8|2355.8|2362.3|2356.3|2362.5|2356.5|2359.8|2353.8|30
1681380900000|2023-04-13 10:15:00|2362.5|2356.5|2365.5|2359.5|2366.5|2360.5|2362.5|2356.5|46
1681381200000|2023-04-13 10:20:00|2365.3|2359.3|2370.1|2364.1|2371.8|2365.8|2365.3|2359.3|47
1681381500000|2023-04-13 10:25:00|2370.3|2364.3|2365.8|2359.8|2370.8|2364.8|2365.8|2359.8|53
1681381800000|2023-04-13 10:30:00|2365|2359|2367.5|2361.5|2368.3|2362.3|2365|2359|34
1681382100000|2023-04-13 10:35:00|2367.3|2361.3|2366.8|2360.8|2368|2362|2366.5|2360.5|32
1681382400000|2023-04-13 10:40:00|2367|2361|2368.5|2362.5|2370.5|2364.5|2366.8|2360.8|39
1681382700000|2023-04-13 10:45:00|2368.3|2362.3|2367.3|2361.3|2368.8|2362.8|2366.3|2360.3|27
1681383000000|2023-04-13 10:50:00|2367|2361|2362|2356|2368.5|2362.5|2362|2356|51
1681383300000|2023-04-13 10:55:00|2361.8|2355.8|2364.5|2358.5|2365|2359|2361.8|2355.8|47
1681383600000|2023-04-13 11:00:00|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2364|2358|24
1681383900000|2023-04-13 11:05:00|2364.8|2358.8|2364.5|2358.5|2365.3|2359.3|2363.3|2357.3|37
1681384200000|2023-04-13 11:10:00|2364.3|2358.3|2367|2361|2368|2362|2364.3|2358.3|46
1681384500000|2023-04-13 11:15:00|2367.3|2361.3|2366.8|2360.8|2368.5|2362.5|2365.5|2359.5|39
1681384800000|2023-04-13 11:20:00|2367|2361|2366.3|2360.3|2367.3|2361.3|2364.3|2358.3|28
1681385100000|2023-04-13 11:25:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2365.5|2359.5|43
1681385400000|2023-04-13 11:30:00|2366.5|2360.5|2368|2362|2370.8|2364.8|2366.5|2360.5|66
1681385700000|2023-04-13 11:35:00|2368.3|2362.3|2366|2360|2370.8|2364.8|2366|2360|47
1681386000000|2023-04-13 11:40:00|2366.8|2360.8|2362.5|2356.5|2366.8|2360.8|2361.8|2355.8|45
1681386300000|2023-04-13 11:45:00|2362.3|2356.3|2365.5|2359.5|2365.5|2359.5|2361.8|2355.8|44
1681386600000|2023-04-13 11:50:00|2365.8|2359.8|2366.3|2360.3|2368|2362|2364.3|2358.3|47
1681386900000|2023-04-13 11:55:00|2366.8|2360.8|2366|2360|2368.5|2362.5|2363.5|2357.5|97
1681387200000|2023-04-13 12:00:00|2366.3|2360.3|2371.8|2365.8|2372|2366|2366|2360|58
1681387500000|2023-04-13 12:05:00|2372|2366|2372.3|2366.3|2374.3|2368.3|2371.5|2365.5|47
1681387800000|2023-04-13 12:10:00|2372.5|2366.5|2369.5|2363.5|2373.8|2367.8|2369|2363|46
1681388100000|2023-04-13 12:15:00|2369.3|2363.3|2370.8|2364.8|2372|2366|2369.3|2363.3|43
1681388400000|2023-04-13 12:20:00|2370.5|2364.5|2371.5|2365.5|2371.8|2365.8|2369.5|2363.5|39
1681388700000|2023-04-13 12:25:00|2371.8|2365.8|2371.8|2365.8|2372.8|2366.8|2371.3|2365.3|35
1681389000000|2023-04-13 12:30:00|2371.5|2365.5|2373|2367|2376.5|2370.5|2371.5|2365.5|134
1681389300000|2023-04-13 12:35:00|2373.3|2367.3|2367.5|2361.5|2374.3|2368.3|2366.3|2360.3|109
1681389600000|2023-04-13 12:40:00|2366.8|2360.8|2368.8|2362.8|2370|2364|2366.8|2360.8|66
1681389900000|2023-04-13 12:45:00|2369|2363|2369.8|2363.8|2370.8|2364.8|2368|2362|108
1681390200000|2023-04-13 12:50:00|2370|2364|2376.5|2370.5|2377|2371|2369|2363|107
1681390500000|2023-04-13 12:55:00|2376.3|2370.3|2375|2369|2377.3|2371.3|2372.8|2366.8|156
1681390800000|2023-04-13 13:00:00|2374.8|2368.8|2375|2369|2375.3|2369.3|2365.8|2359.8|336
1681391100000|2023-04-13 13:05:00|2374.8|2368.8|2370.3|2364.3|2375.3|2369.3|2370.3|2364.3|167
1681391400000|2023-04-13 13:10:00|2370.5|2364.5|2369.5|2363.5|2370.8|2364.8|2365.8|2359.8|150
1681391700000|2023-04-13 13:15:00|2369.3|2363.3|2370.3|2364.3|2373.5|2367.5|2368.5|2362.5|113
1681392000000|2023-04-13 13:20:00|2370.5|2364.5|2370|2364|2371.8|2365.8|2369|2363|134
1681392300000|2023-04-13 13:25:00|2369.8|2363.8|2372.8|2366.8|2373|2367|2369.8|2363.8|137
1681392600000|2023-04-13 13:30:00|2373|2367|2373.3|2367.3|2373.5|2367.5|2370.5|2364.5|103
1681392900000|2023-04-13 13:35:00|2373|2367|2372.5|2366.5|2373.8|2367.8|2370|2364|130
1681393200000|2023-04-13 13:40:00|2372.8|2366.8|2375|2369|2377|2371|2372.5|2366.5|85
1681393500000|2023-04-13 13:45:00|2375.3|2369.3|2376.3|2370.3|2377.5|2371.5|2375.3|2369.3|40
1681393800000|2023-04-13 13:50:00|2376.5|2370.5|2382|2376|2384.8|2378.8|2375.8|2369.8|92
1681394100000|2023-04-13 13:55:00|2381.8|2375.8|2380|2374|2385.3|2379.3|2379.5|2373.5|105
1681394400000|2023-04-13 14:00:00|2380.3|2374.3|2382.8|2376.8|2383.3|2377.3|2380.3|2374.3|65
1681394700000|2023-04-13 14:05:00|2382.5|2376.5|2380.5|2374.5|2382.8|2376.8|2380|2374|66
1681395000000|2023-04-13 14:10:00|2380.3|2374.3|2379.3|2373.3|2382.8|2376.8|2378.5|2372.5|53
1681395300000|2023-04-13 14:15:00|2379.5|2373.5|2380.3|2374.3|2381.3|2375.3|2378|2372|41
1681395600000|2023-04-13 14:20:00|2380.5|2374.5|2378.5|2372.5|2380.8|2374.8|2377.5|2371.5|55
1681395900000|2023-04-13 14:25:00|2378.3|2372.3|2377.5|2371.5|2380.3|2374.3|2377.5|2371.5|46
1681396200000|2023-04-13 14:30:00|2378|2372|2376|2370|2378.3|2372.3|2376|2370|29
1681396500000|2023-04-13 14:35:00|2375.8|2369.8|2373.5|2367.5|2376.8|2370.8|2373.5|2367.5|27
1681396800000|2023-04-13 14:40:00|2373.3|2367.3|2374.8|2368.8|2374.8|2368.8|2372.5|2366.5|19
1681397100000|2023-04-13 14:45:00|2374.5|2368.5|2375.3|2369.3|2375.3|2369.3|2373.3|2367.3|32
1681397400000|2023-04-13 14:50:00|2375.5|2369.5|2376.3|2370.3|2377.3|2371.3|2375.5|2369.5|42
1681397700000|2023-04-13 14:55:00|2375.8|2369.8|2375.8|2369.8|2376.3|2370.3|2374.3|2368.3|67
1681398000000|2023-04-13 15:00:00|2376.3|2370.3|2379.8|2373.8|2380.8|2374.8|2374|2368|51
1681398300000|2023-04-13 15:05:00|2379.5|2373.5|2381|2375|2383|2377|2379.5|2373.5|41
1681398600000|2023-04-13 15:10:00|2381.3|2375.3|2381.8|2375.8|2382.5|2376.5|2380.3|2374.3|29
1681398900000|2023-04-13 15:15:00|2382|2376|2384.3|2378.3|2384.5|2378.5|2381.8|2375.8|71
1681399200000|2023-04-13 15:20:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2382.5|2376.5|84
1681399500000|2023-04-13 15:25:00|2382.3|2376.3|2376|2370|2382.5|2376.5|2376|2370|73
1681399800000|2023-04-13 15:30:00|2376.3|2370.3|2368.8|2362.8|2376.5|2370.5|2368|2362|121
1681400100000|2023-04-13 15:35:00|2369|2363|2373.3|2367.3|2374.5|2368.5|2369|2363|57
1681400400000|2023-04-13 15:40:00|2373|2367|2373.5|2367.5|2374.3|2368.3|2372.5|2366.5|39
1681400700000|2023-04-13 15:45:00|2373.3|2367.3|2375|2369|2375|2369|2372.3|2366.3|39
1681401000000|2023-04-13 15:50:00|2374.8|2368.8|2375|2369|2377.5|2371.5|2374.3|2368.3|53
1681401300000|2023-04-13 15:55:00|2374.8|2368.8|2375.8|2369.8|2376.8|2370.8|2374.5|2368.5|24
1681401600000|2023-04-13 16:00:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|7
1681401900000|2023-04-13 16:05:00|2375.3|2369.3|2372.5|2366.5|2375.3|2369.3|2372.3|2366.3|17
1681402200000|2023-04-13 16:10:00|2372.8|2366.8|2373|2367|2373.8|2367.8|2372.8|2366.8|21
1681402500000|2023-04-13 16:15:00|2373.3|2367.3|2373|2367|2374.5|2368.5|2372.5|2366.5|33
1681402800000|2023-04-13 16:20:00|2372.8|2366.8|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|14
1681403100000|2023-04-13 16:25:00|2372|2366|2372.5|2366.5|2372.5|2366.5|2370.3|2364.3|17
1681403400000|2023-04-13 16:30:00|2372.3|2366.3|2373.5|2367.5|2374.3|2368.3|2372|2366|32
1681403700000|2023-04-13 16:35:00|2373.8|2367.8|2373.8|2367.8|2374|2368|2373.5|2367.5|19
1681404000000|2023-04-13 16:40:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2371|2365|18
1681404300000|2023-04-13 16:45:00|2372.8|2366.8|2373.8|2367.8|2373.8|2367.8|2372|2366|18
1681404600000|2023-04-13 16:50:00|2374|2368|2374|2368|2374.3|2368.3|2373.8|2367.8|15
1681404900000|2023-04-13 16:55:00|2373.8|2367.8|2374.5|2368.5|2375|2369|2373.8|2367.8|44
1681405200000|2023-04-13 17:00:00|2374.3|2368.3|2375.3|2369.3|2375.5|2369.5|2374|2368|22
1681405500000|2023-04-13 17:05:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|29
1681406100000|2023-04-13 17:15:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|6
1681406400000|2023-04-13 17:20:00|2375.8|2369.8|2375|2369|2376.3|2370.3|2375|2369|12
1681406700000|2023-04-13 17:25:00|2374.8|2368.8|2373.5|2367.5|2374.8|2368.8|2373.5|2367.5|5
1681407000000|2023-04-13 17:30:00|2373.3|2367.3|2375.8|2369.8|2375.8|2369.8|2373.3|2367.3|36
1681407300000|2023-04-13 17:35:00|2375.5|2369.5|2374|2368|2375.5|2369.5|2373.8|2367.8|30
1681407600000|2023-04-13 17:40:00|2374.3|2368.3|2372.8|2366.8|2374.3|2368.3|2372.5|2366.5|10
1681407900000|2023-04-13 17:45:00|2372.5|2366.5|2370.8|2364.8|2372.8|2366.8|2370.8|2364.8|22
1681408200000|2023-04-13 17:50:00|2371|2365|2366.3|2360.3|2371.3|2365.3|2366.3|2360.3|49
1681408500000|2023-04-13 17:55:00|2366|2360|2371.8|2356.8|2372.5|2360|2366|2355.5|8
1681430400000|2023-04-14 00:00:00|2375.1|2369.1|2377|2371|2377.9|2371.9|2375.1|2369.1|28
1681430700000|2023-04-14 00:05:00|2376.9|2370.9|2373.8|2367.8|2377|2371|2373.5|2367.5|29
1681431000000|2023-04-14 00:10:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|9
1681431300000|2023-04-14 00:15:00|2373|2367|2372.5|2366.5|2373.3|2367.3|2370.4|2364.4|15
1681431600000|2023-04-14 00:20:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1681431900000|2023-04-14 00:25:00|2372.3|2366.3|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|3
1681432200000|2023-04-14 00:30:00|2371.8|2365.8|2376.3|2370.3|2376.3|2370.3|2371.8|2365.8|13
1681432500000|2023-04-14 00:35:00|2376|2370|2374.5|2368.5|2376|2370|2373.4|2367.4|11
1681432800000|2023-04-14 00:40:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374|2368|4
1681433100000|2023-04-14 00:45:00|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|17
1681433400000|2023-04-14 00:50:00|2373|2367|2373.5|2367.5|2373.5|2367.5|2371.5|2365.5|9
1681433700000|2023-04-14 00:55:00|2373.8|2367.8|2372.5|2366.5|2374.3|2368.3|2372.5|2366.5|22
1681434000000|2023-04-14 01:00:00|2372.8|2366.8|2377.3|2371.3|2377.8|2371.8|2372.8|2366.8|52
1681434300000|2023-04-14 01:05:00|2377.5|2371.5|2376.5|2370.5|2379|2373|2376.5|2370.5|43
1681434600000|2023-04-14 01:10:00|2376.8|2370.8|2378|2372|2378|2372|2376.3|2370.3|17
1681434900000|2023-04-14 01:15:00|2377.8|2371.8|2377.8|2371.8|2378.5|2372.5|2377.5|2371.5|13
1681435200000|2023-04-14 01:20:00|2378|2372|2372.8|2366.8|2379.8|2373.8|2371.5|2365.5|49
1681435500000|2023-04-14 01:25:00|2372|2366|2374.5|2368.5|2374.5|2368.5|2370.3|2364.3|34
1681435800000|2023-04-14 01:30:00|2374.8|2368.8|2376|2370|2376.8|2370.8|2374.8|2368.8|37
1681436100000|2023-04-14 01:35:00|2376.3|2370.3|2376.8|2370.8|2377.3|2371.3|2375.3|2369.3|22
1681436400000|2023-04-14 01:40:00|2377|2371|2376|2370|2377|2371|2376|2370|9
1681436700000|2023-04-14 01:45:00|2376.3|2370.3|2377.3|2371.3|2377.3|2371.3|2376.3|2370.3|5
1681437000000|2023-04-14 01:50:00|2377.5|2371.5|2380.8|2374.8|2380.8|2374.8|2377.5|2371.5|35
1681437300000|2023-04-14 01:55:00|2380.5|2374.5|2381.8|2375.8|2381.8|2375.8|2379.8|2373.8|39
1681437600000|2023-04-14 02:00:00|2381.5|2375.5|2382.8|2376.8|2383.8|2377.8|2381|2375|31
1681437900000|2023-04-14 02:05:00|2383|2377|2385.3|2379.3|2385.3|2379.3|2383|2377|26
1681438200000|2023-04-14 02:10:00|2385|2379|2383.5|2377.5|2385.3|2379.3|2383.5|2377.5|17
1681438500000|2023-04-14 02:15:00|2383.8|2377.8|2383|2377|2385.3|2379.3|2382.5|2376.5|17
1681438800000|2023-04-14 02:20:00|2382.8|2376.8|2382.3|2376.3|2383.3|2377.3|2382|2376|15
1681439100000|2023-04-14 02:25:00|2382|2376|2382|2376|2382.3|2376.3|2381.8|2375.8|35
1681439400000|2023-04-14 02:30:00|2381.8|2375.8|2383.5|2377.5|2383.5|2377.5|2381.3|2375.3|19
1681439700000|2023-04-14 02:35:00|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|14
1681440000000|2023-04-14 02:40:00|2383|2377|2379.8|2373.8|2383|2377|2379.8|2373.8|32
1681440300000|2023-04-14 02:45:00|2380|2374|2383.5|2377.5|2385|2379|2379.8|2373.8|44
1681440600000|2023-04-14 02:50:00|2383.8|2377.8|2386.5|2380.5|2386.5|2380.5|2383.8|2377.8|10
1681440900000|2023-04-14 02:55:00|2386.3|2380.3|2386.5|2380.5|2387.3|2381.3|2385|2379|26
1681441200000|2023-04-14 03:00:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|5
1681441500000|2023-04-14 03:05:00|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386.3|2380.3|10
1681441800000|2023-04-14 03:10:00|2386.3|2380.3|2388.8|2382.8|2389.3|2383.3|2386.3|2380.3|13
1681442100000|2023-04-14 03:15:00|2388.5|2382.5|2387.5|2381.5|2388.5|2382.5|2387.3|2381.3|12
1681442400000|2023-04-14 03:20:00|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2386.3|2380.3|14
1681442700000|2023-04-14 03:25:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2386.8|2380.8|9
1681443000000|2023-04-14 03:30:00|2386.8|2380.8|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|10
1681443300000|2023-04-14 03:35:00|2387.5|2381.5|2388.5|2382.5|2388.8|2382.8|2387.5|2381.5|6
1681443600000|2023-04-14 03:40:00|2388.3|2382.3|2388|2382|2388.5|2382.5|2387.5|2381.5|11
1681443900000|2023-04-14 03:45:00|2387.8|2381.8|2386.3|2380.3|2388|2382|2386.3|2380.3|10
1681444200000|2023-04-14 03:50:00|2386.5|2380.5|2386|2380|2386.5|2380.5|2385.5|2379.5|5
1681444500000|2023-04-14 03:55:00|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385.5|2379.5|6
1681444800000|2023-04-14 04:00:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1681445100000|2023-04-14 04:05:00|2385.3|2379.3|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|5
1681445400000|2023-04-14 04:10:00|2386.5|2380.5|2388.8|2382.8|2388.8|2382.8|2386.5|2380.5|5
1681445700000|2023-04-14 04:15:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388|2382|6
1681446000000|2023-04-14 04:20:00|2388|2382|2388|2382|2388|2382|2387.5|2381.5|4
1681446300000|2023-04-14 04:25:00|2387.8|2381.8|2386.8|2380.8|2387.8|2381.8|2385.5|2379.5|18
1681446600000|2023-04-14 04:30:00|2386.5|2380.5|2386.3|2380.3|2386.8|2380.8|2386|2380|12
1681446900000|2023-04-14 04:35:00|2386|2380|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|4
1681447500000|2023-04-14 04:45:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|3
1681447800000|2023-04-14 04:50:00|2385.5|2379.5|2387.5|2381.5|2387.8|2381.8|2385.5|2379.5|13
1681448100000|2023-04-14 04:55:00|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386|2380|7
1681448400000|2023-04-14 05:00:00|2386.8|2380.8|2388.3|2382.3|2388.5|2382.5|2386|2380|20
1681448700000|2023-04-14 05:05:00|2388|2382|2387|2381|2388|2382|2387|2381|11
1681449000000|2023-04-14 05:10:00|2387.3|2381.3|2386.3|2380.3|2387.8|2381.8|2386.3|2380.3|16
1681449300000|2023-04-14 05:15:00|2386|2380|2386.5|2380.5|2387|2381|2385.3|2379.3|12
1681449600000|2023-04-14 05:20:00|2386.3|2380.3|2388|2382|2388|2382|2386|2380|7
1681449900000|2023-04-14 05:25:00|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2385.3|2379.3|20
1681450200000|2023-04-14 05:30:00|2388.3|2382.3|2389.3|2383.3|2389.5|2383.5|2386.8|2380.8|24
1681450500000|2023-04-14 05:35:00|2389|2383|2391.3|2385.3|2392.3|2386.3|2389|2383|25
1681450800000|2023-04-14 05:40:00|2391|2385|2393.3|2387.3|2395|2389|2390.5|2384.5|36
1681451100000|2023-04-14 05:45:00|2393|2387|2392|2386|2394.3|2388.3|2392|2386|12
1681451400000|2023-04-14 05:50:00|2391.8|2385.8|2394.8|2388.8|2394.8|2388.8|2391.5|2385.5|25
1681451700000|2023-04-14 05:55:00|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2393.8|2387.8|11
1681452000000|2023-04-14 06:00:00|2394|2388|2391|2385|2394.3|2388.3|2391|2385|38
1681452300000|2023-04-14 06:05:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2389.5|2383.5|21
1681452600000|2023-04-14 06:10:00|2391|2385|2391.3|2385.3|2391.5|2385.5|2390.5|2384.5|22
1681452900000|2023-04-14 06:15:00|2391|2385|2391.3|2385.3|2392.8|2386.8|2391|2385|17
1681453200000|2023-04-14 06:20:00|2391|2385|2392.5|2386.5|2393.3|2387.3|2391|2385|23
1681453500000|2023-04-14 06:25:00|2393.5|2387.5|2395.3|2389.3|2395.3|2389.3|2393.5|2387.5|14
1681453800000|2023-04-14 06:30:00|2395|2389|2392.8|2386.8|2395.3|2389.3|2391.8|2385.8|29
1681454100000|2023-04-14 06:35:00|2392.5|2386.5|2392.3|2386.3|2393.3|2387.3|2391.5|2385.5|41
1681454400000|2023-04-14 06:40:00|2392.5|2386.5|2387.6|2381.6|2392.5|2386.5|2386.6|2380.6|22
1681454700000|2023-04-14 06:45:00|2387.1|2381.1|2384.5|2378.5|2387.9|2381.9|2383.8|2377.8|35
1681455000000|2023-04-14 06:50:00|2384.3|2378.3|2385.5|2379.5|2386.3|2380.3|2383.5|2377.5|23
1681455300000|2023-04-14 06:55:00|2385|2379|2385.5|2379.5|2386|2380|2385|2379|35
1681455600000|2023-04-14 07:00:00|2386|2380|2385|2379|2387.8|2381.8|2384.8|2378.8|55
1681455900000|2023-04-14 07:05:00|2384.8|2378.8|2383.8|2377.8|2386|2380|2383.5|2377.5|45
1681456200000|2023-04-14 07:10:00|2383.5|2377.5|2385.8|2379.8|2386.3|2380.3|2383.5|2377.5|29
1681456500000|2023-04-14 07:15:00|2385.5|2379.5|2384|2378|2387.5|2381.5|2383|2377|65
1681456800000|2023-04-14 07:20:00|2383.8|2377.8|2383|2377|2385|2379|2382|2376|54
1681457100000|2023-04-14 07:25:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2383.3|2377.3|23
1681457400000|2023-04-14 07:30:00|2386.3|2380.3|2383.3|2377.3|2386.3|2380.3|2382.3|2376.3|31
1681457700000|2023-04-14 07:35:00|2383|2377|2381.3|2375.3|2383.5|2377.5|2378|2372|34
1681458000000|2023-04-14 07:40:00|2381|2375|2381.8|2375.8|2382|2376|2379.3|2373.3|36
1681458300000|2023-04-14 07:45:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380|2374|25
1681458600000|2023-04-14 07:50:00|2380.3|2374.3|2382.5|2376.5|2382.5|2376.5|2380.3|2374.3|31
1681458900000|2023-04-14 07:55:00|2382.3|2376.3|2380.5|2374.5|2383|2377|2380.5|2374.5|23
1681459200000|2023-04-14 08:00:00|2380.8|2374.8|2386.5|2380.5|2387|2381|2379|2373|66
1681459500000|2023-04-14 08:05:00|2386.8|2380.8|2386.8|2380.8|2388|2382|2385|2379|76
1681459800000|2023-04-14 08:10:00|2386.5|2380.5|2387.5|2381.5|2387.8|2381.8|2385.8|2379.8|41
1681460100000|2023-04-14 08:15:00|2387.3|2381.3|2385.5|2379.5|2387.8|2381.8|2385.5|2379.5|20
1681460400000|2023-04-14 08:20:00|2385.8|2379.8|2382.8|2376.8|2386|2380|2382.3|2376.3|44
1681460700000|2023-04-14 08:25:00|2382.5|2376.5|2383.8|2377.8|2384|2378|2381|2375|51
1681461000000|2023-04-14 08:30:00|2383.5|2377.5|2386|2380|2386.3|2380.3|2383|2377|34
1681461300000|2023-04-14 08:35:00|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2384.8|2378.8|23
1681461600000|2023-04-14 08:40:00|2386|2380|2384.5|2378.5|2386|2380|2384.5|2378.5|13
1681461900000|2023-04-14 08:45:00|2384.3|2378.3|2383.8|2377.8|2384.5|2378.5|2382.8|2376.8|18
1681462200000|2023-04-14 08:50:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2383|2377|13
1681462500000|2023-04-14 08:55:00|2383.5|2377.5|2383.8|2377.8|2385.3|2379.3|2383|2377|17
1681462800000|2023-04-14 09:00:00|2384|2378|2387.3|2381.3|2387.3|2381.3|2383|2377|28
1681463100000|2023-04-14 09:05:00|2387|2381|2387.8|2381.8|2388|2382|2387|2381|13
1681463400000|2023-04-14 09:10:00|2388|2382|2385.5|2379.5|2388|2382|2385.5|2379.5|48
1681463700000|2023-04-14 09:15:00|2385.3|2379.3|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|21
1681464000000|2023-04-14 09:20:00|2387|2381|2387.8|2381.8|2388|2382|2387|2381|18
1681464300000|2023-04-14 09:25:00|2387.5|2381.5|2390.8|2384.8|2391|2385|2387.5|2381.5|32
1681464600000|2023-04-14 09:30:00|2390.5|2384.5|2391|2385|2391.5|2385.5|2388.8|2382.8|33
1681464900000|2023-04-14 09:35:00|2390.5|2384.5|2392.8|2386.8|2392.8|2386.8|2390.5|2384.5|28
1681465200000|2023-04-14 09:40:00|2393|2387|2394.8|2388.8|2395|2389|2393|2387|28
1681465500000|2023-04-14 09:45:00|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2393.3|2387.3|21
1681465800000|2023-04-14 09:50:00|2394|2388|2393.5|2387.5|2394.3|2388.3|2392.8|2386.8|13
1681466100000|2023-04-14 09:55:00|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2392.3|2386.3|26
1681466400000|2023-04-14 10:00:00|2393|2387|2393|2387|2393.3|2387.3|2392.3|2386.3|17
1681466700000|2023-04-14 10:05:00|2393.3|2387.3|2392.3|2386.3|2393.3|2387.3|2392|2386|25
1681467000000|2023-04-14 10:10:00|2392|2386|2393|2387|2393|2387|2391.8|2385.8|12
1681467300000|2023-04-14 10:15:00|2393.3|2387.3|2391.5|2385.5|2393.8|2387.8|2391.5|2385.5|19
1681467600000|2023-04-14 10:20:00|2391.3|2385.3|2393.3|2387.3|2393.3|2387.3|2391.3|2385.3|29
1681467900000|2023-04-14 10:25:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.5|2386.5|23
1681468200000|2023-04-14 10:30:00|2392.8|2386.8|2393|2387|2393|2387|2391.8|2385.8|22
1681468500000|2023-04-14 10:35:00|2392.8|2386.8|2393|2387|2393.3|2387.3|2392.3|2386.3|28
1681468800000|2023-04-14 10:40:00|2392.8|2386.8|2392.8|2386.8|2393.3|2387.3|2392.5|2386.5|14
1681469100000|2023-04-14 10:45:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|12
1681469400000|2023-04-14 10:50:00|2393.5|2387.5|2395.8|2389.8|2396.8|2390.8|2393.3|2387.3|33
1681469700000|2023-04-14 10:55:00|2395.5|2389.5|2394.5|2388.5|2396.8|2390.8|2394.5|2388.5|24
1681470000000|2023-04-14 11:00:00|2394.3|2388.3|2393.3|2387.3|2394.5|2388.5|2392.3|2386.3|28
1681470300000|2023-04-14 11:05:00|2393|2387|2392.5|2386.5|2393.5|2387.5|2392.3|2386.3|23
1681470600000|2023-04-14 11:10:00|2392.8|2386.8|2393.5|2387.5|2394|2388|2391.3|2385.3|27
1681470900000|2023-04-14 11:15:00|2393.8|2387.8|2394|2388|2394.5|2388.5|2393.8|2387.8|19
1681471200000|2023-04-14 11:20:00|2393.8|2387.8|2394|2388|2394|2388|2393.8|2387.8|4
1681471500000|2023-04-14 11:25:00|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393|2387|27
1681471800000|2023-04-14 11:30:00|2394.5|2388.5|2393.8|2387.8|2396.3|2390.3|2393.3|2387.3|39
1681472100000|2023-04-14 11:35:00|2393.5|2387.5|2393.8|2387.8|2395.5|2389.5|2392.8|2386.8|37
1681472400000|2023-04-14 11:40:00|2393.5|2387.5|2392.8|2386.8|2394.5|2388.5|2390.1|2384.1|67
1681472700000|2023-04-14 11:45:00|2393.5|2387.5|2395.8|2389.8|2396|2390|2393|2387|41
1681473000000|2023-04-14 11:50:00|2396.3|2390.3|2393.3|2387.3|2397|2391|2392.8|2386.8|45
1681473300000|2023-04-14 11:55:00|2393|2387|2389.9|2383.9|2396.3|2390.3|2389.8|2383.8|83
1681473600000|2023-04-14 12:00:00|2390.1|2384.1|2396.3|2390.3|2396.5|2390.5|2390.1|2384.1|79
1681473900000|2023-04-14 12:05:00|2396.5|2390.5|2399.8|2393.8|2401|2395|2396|2390|61
1681474200000|2023-04-14 12:10:00|2400.3|2394.3|2401.8|2395.8|2402|2396|2399.5|2393.5|35
1681474500000|2023-04-14 12:15:00|2402|2396|2409.5|2403.5|2412|2406|2402|2396|95
1681474800000|2023-04-14 12:20:00|2409.3|2403.3|2406|2400|2409.3|2403.3|2405.8|2399.8|90
1681475100000|2023-04-14 12:25:00|2405.8|2399.8|2409.5|2403.5|2411.5|2405.5|2405.8|2399.8|59
1681475400000|2023-04-14 12:30:00|2409.3|2403.3|2406.3|2400.3|2410|2404|2403.6|2397.6|151
1681475700000|2023-04-14 12:35:00|2406|2400|2407.5|2401.5|2409.5|2403.5|2406|2400|54
1681476000000|2023-04-14 12:40:00|2407.8|2401.8|2402.5|2396.5|2408.8|2402.8|2402.3|2396.3|85
1681476300000|2023-04-14 12:45:00|2402.3|2396.3|2405.3|2399.3|2406.3|2400.3|2400.5|2394.5|108
1681476600000|2023-04-14 12:50:00|2405|2399|2402.8|2396.8|2407.5|2401.5|2402|2396|81
1681476900000|2023-04-14 12:55:00|2402.5|2396.5|2401.8|2395.8|2403.5|2397.5|2400.8|2394.8|101
1681477200000|2023-04-14 13:00:00|2401.5|2395.5|2392.3|2386.3|2401.5|2395.5|2392.3|2386.3|183
1681477500000|2023-04-14 13:05:00|2392.5|2386.5|2395.5|2389.5|2395.5|2389.5|2390.8|2384.8|68
1681477800000|2023-04-14 13:10:00|2395.3|2389.3|2391.5|2385.5|2395.8|2389.8|2390.8|2384.8|47
1681478100000|2023-04-14 13:15:00|2391.3|2385.3|2391.8|2385.8|2394.5|2388.5|2390.3|2384.3|107
1681478400000|2023-04-14 13:20:00|2392|2386|2392.3|2386.3|2394.3|2388.3|2389.8|2383.8|96
1681478700000|2023-04-14 13:25:00|2392.5|2386.5|2394.5|2388.5|2395.3|2389.3|2391.3|2385.3|103
1681479000000|2023-04-14 13:30:00|2394.8|2388.8|2395.8|2389.8|2398.3|2392.3|2394|2388|161
1681479300000|2023-04-14 13:35:00|2396|2390|2398.5|2392.5|2400.3|2394.3|2396|2390|65
1681479600000|2023-04-14 13:40:00|2398.8|2392.8|2402.5|2396.5|2404|2398|2397|2391|79
1681479900000|2023-04-14 13:45:00|2402.3|2396.3|2402|2396|2405.3|2399.3|2400|2394|93
1681480200000|2023-04-14 13:50:00|2402.3|2396.3|2406.8|2400.8|2407.5|2401.5|2402|2396|75
1681480500000|2023-04-14 13:55:00|2407|2401|2409|2403|2410|2404|2406.3|2400.3|112
1681480800000|2023-04-14 14:00:00|2408.8|2402.8|2406|2400|2408.8|2402.8|2403.3|2397.3|197
1681481100000|2023-04-14 14:05:00|2406.3|2400.3|2402|2396|2406.3|2400.3|2397.8|2391.8|177
1681481400000|2023-04-14 14:10:00|2402.3|2396.3|2404.3|2398.3|2405.3|2399.3|2400.8|2394.8|124
1681481700000|2023-04-14 14:15:00|2404|2398|2402.5|2396.5|2405.8|2399.8|2401.3|2395.3|144
1681482000000|2023-04-14 14:20:00|2402.3|2396.3|2397.3|2391.3|2402.5|2396.5|2396.5|2390.5|119
1681482300000|2023-04-14 14:25:00|2397|2391|2392.8|2386.8|2397.3|2391.3|2390.8|2384.8|149
1681482600000|2023-04-14 14:30:00|2392.3|2386.3|2389.5|2383.5|2392.5|2386.5|2386.5|2380.5|175
1681482900000|2023-04-14 14:35:00|2389|2383|2386.3|2380.3|2389.8|2383.8|2384.5|2378.5|151
1681483200000|2023-04-14 14:40:00|2386|2380|2383|2377|2386.3|2380.3|2379.3|2373.3|129
1681483500000|2023-04-14 14:45:00|2383.3|2377.3|2381.3|2375.3|2384.3|2378.3|2379.5|2373.5|118
1681483800000|2023-04-14 14:50:00|2381|2375|2379.3|2373.3|2383.3|2377.3|2377.3|2371.3|123
1681484100000|2023-04-14 14:55:00|2379|2373|2382.8|2376.8|2383|2377|2375.5|2369.5|133
1681484400000|2023-04-14 15:00:00|2383.3|2377.3|2379|2373|2383.3|2377.3|2375.8|2369.8|118
1681484700000|2023-04-14 15:05:00|2378.8|2372.8|2385.3|2379.3|2385.8|2379.8|2377.5|2371.5|96
1681485000000|2023-04-14 15:10:00|2385.5|2379.5|2387.3|2381.3|2389.3|2383.3|2385.5|2379.5|95
1681485300000|2023-04-14 15:15:00|2387.5|2381.5|2390.3|2384.3|2390.3|2384.3|2386.8|2380.8|67
1681485600000|2023-04-14 15:20:00|2390.5|2384.5|2387.3|2381.3|2391|2385|2385.5|2379.5|65
1681485900000|2023-04-14 15:25:00|2387.5|2381.5|2387.3|2381.3|2388.5|2382.5|2385.8|2379.8|54
1681486200000|2023-04-14 15:30:00|2387.5|2381.5|2388.5|2382.5|2390.5|2384.5|2386|2380|97
1681486500000|2023-04-14 15:35:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2386|2380|52
1681486800000|2023-04-14 15:40:00|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2385.5|2379.5|55
1681487100000|2023-04-14 15:45:00|2389|2383|2384.8|2378.8|2389.8|2383.8|2383.5|2377.5|40
1681487400000|2023-04-14 15:50:00|2385|2379|2384|2378|2385.8|2379.8|2383.3|2377.3|39
1681487700000|2023-04-14 15:55:00|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2381.5|2375.5|31
1681488000000|2023-04-14 16:00:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2382.8|2376.8|14
1681488300000|2023-04-14 16:05:00|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2381|2375|34
1681488600000|2023-04-14 16:10:00|2382|2376|2383.5|2377.5|2385|2379|2381.5|2375.5|55
1681488900000|2023-04-14 16:15:00|2383.3|2377.3|2382.5|2376.5|2383.8|2377.8|2381.8|2375.8|31
1681489200000|2023-04-14 16:20:00|2382.3|2376.3|2383|2377|2383.8|2377.8|2382.3|2376.3|13
1681489500000|2023-04-14 16:25:00|2383.3|2377.3|2383|2377|2383.3|2377.3|2382.8|2376.8|20
1681489800000|2023-04-14 16:30:00|2382.8|2376.8|2384|2378|2384.3|2378.3|2382.8|2376.8|18
1681490100000|2023-04-14 16:35:00|2383.8|2377.8|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|18
1681490400000|2023-04-14 16:40:00|2383.3|2377.3|2383.3|2377.3|2385|2379|2383.3|2377.3|35
1681490700000|2023-04-14 16:45:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.3|2377.3|28
1681491000000|2023-04-14 16:50:00|2383.5|2377.5|2383.3|2377.3|2384|2378|2383.3|2377.3|38
1681491300000|2023-04-14 16:55:00|2383.5|2377.5|2385.8|2379.8|2386.3|2380.3|2383.5|2377.5|44
1681491600000|2023-04-14 17:00:00|2386|2380|2384.8|2378.8|2386.3|2380.3|2384|2378|55
1681491900000|2023-04-14 17:05:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2384.8|2378.8|49
1681492200000|2023-04-14 17:10:00|2385.3|2379.3|2384.8|2378.8|2385.8|2379.8|2384.5|2378.5|42
1681492500000|2023-04-14 17:15:00|2385|2379|2384.5|2378.5|2385|2379|2384.5|2378.5|53
1681492800000|2023-04-14 17:20:00|2384.3|2378.3|2383|2377|2384.3|2378.3|2383|2377|5
1681493100000|2023-04-14 17:25:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|3
1681493400000|2023-04-14 17:30:00|2382.8|2376.8|2383.8|2377.8|2384|2378|2382.8|2376.8|33
1681493700000|2023-04-14 17:35:00|2383.5|2377.5|2384.8|2378.8|2384.8|2378.8|2383.5|2377.5|7
1681494000000|2023-04-14 17:40:00|2385|2379|2384.3|2378.3|2385.5|2379.5|2384.3|2378.3|12
1681494300000|2023-04-14 17:45:00|2384.5|2378.5|2388.5|2382.5|2388.5|2382.5|2384.3|2378.3|41
1681494600000|2023-04-14 17:50:00|2388.8|2382.8|2392.3|2386.3|2392.3|2386.3|2388.8|2382.8|42
1681494900000|2023-04-14 17:55:00|2391.5|2385.5|2395|2380|2396|2385.5|2391.5|2378.8|9
1681689600000|2023-04-17 00:00:00|2388.6|2382.6|2387.9|2381.9|2388.6|2382.6|2386.4|2380.4|9
1681689900000|2023-04-17 00:05:00|2388|2382|2386.5|2380.5|2388|2382|2386.5|2380.5|6
1681690200000|2023-04-17 00:10:00|2386.8|2380.8|2386.4|2380.4|2389.5|2383.5|2385.5|2379.5|26
1681690500000|2023-04-17 00:15:00|2386.1|2380.1|2387|2381|2388|2382|2385.9|2379.9|52
1681690800000|2023-04-17 00:20:00|2387.3|2381.3|2388.5|2382.5|2389.3|2383.3|2387|2381|12
1681691100000|2023-04-17 00:25:00|2388.3|2382.3|2387|2381|2388.3|2382.3|2386|2380|12
1681691400000|2023-04-17 00:30:00|2386.8|2380.8|2386.5|2380.5|2387|2381|2386.5|2380.5|3
1681691700000|2023-04-17 00:35:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2385.3|2379.3|15
1681692000000|2023-04-17 00:40:00|2385.8|2379.8|2386.3|2380.3|2386.5|2380.5|2385.5|2379.5|42
1681692300000|2023-04-17 00:45:00|2386|2380|2386|2380|2386.8|2380.8|2385.8|2379.8|22
1681692600000|2023-04-17 00:50:00|2385.8|2379.8|2384.5|2378.5|2385.8|2379.8|2384.3|2378.3|7
1681692900000|2023-04-17 00:55:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1681693200000|2023-04-17 01:00:00|2383.8|2377.8|2383.6|2377.6|2384.8|2378.8|2382.4|2376.4|332
1681693500000|2023-04-17 01:05:00|2383.8|2377.8|2381.5|2375.5|2384.4|2378.4|2381.5|2375.5|272
1681693800000|2023-04-17 01:10:00|2381.8|2375.8|2381.8|2375.8|2382.5|2376.5|2379.5|2373.5|259
1681694100000|2023-04-17 01:15:00|2382|2376|2384.5|2378.5|2384.8|2378.8|2381.5|2375.5|288
1681694400000|2023-04-17 01:20:00|2384.3|2378.3|2383.8|2377.8|2385.5|2379.5|2382.3|2376.3|289
1681694700000|2023-04-17 01:25:00|2384|2378|2381.3|2375.3|2384.8|2378.8|2381.3|2375.3|199
1681695000000|2023-04-17 01:30:00|2381.5|2375.5|2384.3|2378.3|2384.8|2378.8|2381.3|2375.3|309
1681695300000|2023-04-17 01:35:00|2384.5|2378.5|2385|2379|2386.3|2380.3|2383.8|2377.8|267
1681695600000|2023-04-17 01:40:00|2384.5|2378.5|2385.3|2379.3|2386|2380|2383.8|2377.8|254
1681695900000|2023-04-17 01:45:00|2385.5|2379.5|2384.8|2378.8|2386.8|2380.8|2384.3|2378.3|327
1681696200000|2023-04-17 01:50:00|2384.5|2378.5|2388|2382|2388.5|2382.5|2384.3|2378.3|247
1681696500000|2023-04-17 01:55:00|2388.3|2382.3|2387.3|2381.3|2389|2383|2386.5|2380.5|252
1681696800000|2023-04-17 02:00:00|2387.5|2381.5|2385.8|2379.8|2388|2382|2385.5|2379.5|272
1681697100000|2023-04-17 02:05:00|2386|2380|2386.5|2380.5|2387|2381|2385.5|2379.5|260
1681697400000|2023-04-17 02:10:00|2386.8|2380.8|2384|2378|2387.3|2381.3|2383.8|2377.8|256
1681697700000|2023-04-17 02:15:00|2383.8|2377.8|2383.5|2377.5|2384|2378|2383.3|2377.3|8
1681698000000|2023-04-17 02:20:00|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|6
1681698300000|2023-04-17 02:25:00|2383|2377|2382.8|2376.8|2383.5|2377.5|2382.3|2376.3|8
1681698600000|2023-04-17 02:30:00|2383|2377|2383|2377|2384|2378|2383|2377|20
1681698900000|2023-04-17 02:35:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2383.3|2377.3|34
1681699200000|2023-04-17 02:40:00|2385.8|2379.8|2381.8|2375.8|2386.5|2380.5|2381.8|2375.8|112
1681699500000|2023-04-17 02:45:00|2381.5|2375.5|2383.8|2377.8|2383.8|2377.8|2381|2375|49
1681699800000|2023-04-17 02:50:00|2384|2378|2385.5|2379.5|2385.5|2379.5|2384|2378|24
1681700100000|2023-04-17 02:55:00|2385.3|2379.3|2386.8|2380.8|2387.3|2381.3|2385|2379|26
1681700400000|2023-04-17 03:00:00|2386.5|2380.5|2388.5|2382.5|2388.8|2382.8|2386.5|2380.5|21
1681700700000|2023-04-17 03:05:00|2388.3|2382.3|2389.5|2383.5|2389.8|2383.8|2387|2381|21
1681701000000|2023-04-17 03:10:00|2389.3|2383.3|2389.3|2383.3|2389.8|2383.8|2388.3|2382.3|13
1681701300000|2023-04-17 03:15:00|2389|2383|2389|2383|2389|2383|2387.5|2381.5|13
1681701600000|2023-04-17 03:20:00|2388.8|2382.8|2390.3|2384.3|2390.3|2384.3|2388.3|2382.3|35
1681701900000|2023-04-17 03:25:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2389.5|2383.5|13
1681702200000|2023-04-17 03:30:00|2390.8|2384.8|2391.8|2385.8|2392.5|2386.5|2390.8|2384.8|37
1681702500000|2023-04-17 03:35:00|2391.5|2385.5|2392.5|2386.5|2392.8|2386.8|2391.5|2385.5|7
1681702800000|2023-04-17 03:40:00|2392.3|2386.3|2390.8|2384.8|2392.5|2386.5|2390.3|2384.3|36
1681703100000|2023-04-17 03:45:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|18
1681703400000|2023-04-17 03:50:00|2389.8|2383.8|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|19
1681703700000|2023-04-17 03:55:00|2390|2384|2389.8|2383.8|2390|2384|2389.3|2383.3|5
1681704000000|2023-04-17 04:00:00|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1681704300000|2023-04-17 04:05:00|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388|2382|16
1681704600000|2023-04-17 04:10:00|2388.5|2382.5|2389.3|2383.3|2389.5|2383.5|2388.5|2382.5|5
1681704900000|2023-04-17 04:15:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1681705200000|2023-04-17 04:20:00|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|11
1681705500000|2023-04-17 04:25:00|2389.8|2383.8|2389.3|2383.3|2390.5|2384.5|2389.3|2383.3|10
1681705800000|2023-04-17 04:30:00|2389|2383|2388.5|2382.5|2389|2383|2388.3|2382.3|6
1681706100000|2023-04-17 04:35:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|6
1681706700000|2023-04-17 04:45:00|2388.3|2382.3|2386.5|2380.5|2388.3|2382.3|2386|2380|10
1681707000000|2023-04-17 04:50:00|2386.3|2380.3|2386|2380|2386.5|2380.5|2386|2380|13
1681707300000|2023-04-17 04:55:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2384.5|2378.5|19
1681707600000|2023-04-17 05:00:00|2385.3|2379.3|2384.8|2378.8|2385.8|2379.8|2384|2378|13
1681707900000|2023-04-17 05:05:00|2384.5|2378.5|2386.8|2380.8|2387|2381|2384.3|2378.3|20
1681708200000|2023-04-17 05:10:00|2387|2381|2387|2381|2387|2381|2386|2380|13
1681708500000|2023-04-17 05:15:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.5|2380.5|5
1681708800000|2023-04-17 05:20:00|2387|2381|2385.8|2379.8|2387|2381|2385.3|2379.3|17
1681709100000|2023-04-17 05:25:00|2386|2380|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|20
1681709400000|2023-04-17 05:30:00|2386.8|2380.8|2386.5|2380.5|2388|2382|2384.5|2378.5|89
1681709700000|2023-04-17 05:35:00|2386.3|2380.3|2388.5|2382.5|2388.8|2382.8|2385.3|2379.3|53
1681710000000|2023-04-17 05:40:00|2388.8|2382.8|2389|2383|2389|2383|2387.5|2381.5|16
1681710300000|2023-04-17 05:45:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|6
1681710600000|2023-04-17 05:50:00|2388.8|2382.8|2389.5|2383.5|2390.5|2384.5|2388.8|2382.8|13
1681710900000|2023-04-17 05:55:00|2389.3|2383.3|2387.8|2381.8|2389.3|2383.3|2387.3|2381.3|19
1681711200000|2023-04-17 06:00:00|2387.5|2381.5|2389.3|2383.3|2389.5|2383.5|2386.5|2380.5|57
1681711500000|2023-04-17 06:05:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.5|2382.5|20
1681711800000|2023-04-17 06:10:00|2389|2383|2390.8|2384.8|2391.3|2385.3|2389|2383|41
1681712100000|2023-04-17 06:15:00|2390.5|2384.5|2393|2387|2394.3|2388.3|2390.5|2384.5|129
1681712400000|2023-04-17 06:20:00|2393.3|2387.3|2393|2387|2393.8|2387.8|2392.5|2386.5|158
1681712700000|2023-04-17 06:25:00|2392.8|2386.8|2395.5|2389.5|2396.3|2390.3|2392.5|2386.5|141
1681713000000|2023-04-17 06:30:00|2395.3|2389.3|2394.3|2388.3|2396|2390|2393.8|2387.8|154
1681713300000|2023-04-17 06:35:00|2394|2388|2395.5|2389.5|2396|2390|2393.8|2387.8|154
1681713600000|2023-04-17 06:40:00|2395.8|2389.8|2388|2382|2395.8|2389.8|2388|2382|116
1681713900000|2023-04-17 06:45:00|2388.3|2382.3|2386|2380|2388.5|2382.5|2384.3|2378.3|129
1681714200000|2023-04-17 06:50:00|2385.5|2379.5|2385.8|2379.8|2388.3|2382.3|2385|2379|162
1681714500000|2023-04-17 06:55:00|2385.5|2379.5|2381.8|2375.8|2386.8|2380.8|2381.8|2375.8|131
1681714800000|2023-04-17 07:00:00|2381.5|2375.5|2383|2377|2387.8|2381.8|2380.8|2374.8|121
1681715100000|2023-04-17 07:05:00|2383.5|2377.5|2382|2376|2385.5|2379.5|2382|2376|82
1681715400000|2023-04-17 07:10:00|2382.3|2376.3|2381.5|2375.5|2383.8|2377.8|2380.8|2374.8|86
1681715700000|2023-04-17 07:15:00|2381.3|2375.3|2380.3|2374.3|2381.8|2375.8|2377.3|2371.3|75
1681716000000|2023-04-17 07:20:00|2380.5|2374.5|2379.5|2373.5|2381.3|2375.3|2378.5|2372.5|41
1681716300000|2023-04-17 07:25:00|2379.3|2373.3|2379.3|2373.3|2380.3|2374.3|2378.3|2372.3|45
1681716600000|2023-04-17 07:30:00|2379.5|2373.5|2379|2373|2381.5|2375.5|2378.5|2372.5|59
1681716900000|2023-04-17 07:35:00|2379.3|2373.3|2376.3|2370.3|2379.3|2373.3|2376.3|2370.3|40
1681717200000|2023-04-17 07:40:00|2376|2370|2372.3|2366.3|2376|2370|2372|2366|104
1681717500000|2023-04-17 07:45:00|2372|2366|2372.3|2366.3|2373|2367|2370.3|2364.3|55
1681717800000|2023-04-17 07:50:00|2372|2366|2368.8|2362.8|2373|2367|2368.3|2362.3|56
1681718100000|2023-04-17 07:55:00|2368.5|2362.5|2366|2360|2369.3|2363.3|2364.5|2358.5|70
1681718400000|2023-04-17 08:00:00|2366.3|2360.3|2365.8|2359.8|2366.3|2360.3|2361.1|2355.1|68
1681718700000|2023-04-17 08:05:00|2366|2360|2364.3|2358.3|2366.5|2360.5|2361.3|2355.3|56
1681719000000|2023-04-17 08:10:00|2363.8|2357.8|2360.8|2354.8|2366.3|2360.3|2360.3|2354.3|75
1681719300000|2023-04-17 08:15:00|2360.5|2354.5|2362.3|2356.3|2362.5|2356.5|2357.3|2351.3|78
1681719600000|2023-04-17 08:20:00|2362|2356|2362.3|2356.3|2363|2357|2360.5|2354.5|39
1681719900000|2023-04-17 08:25:00|2362.5|2356.5|2360.8|2354.8|2362.5|2356.5|2360|2354|34
1681720200000|2023-04-17 08:30:00|2360.5|2354.5|2362.8|2356.8|2363.5|2357.5|2359.8|2353.8|66
1681720500000|2023-04-17 08:35:00|2362.5|2356.5|2360.5|2354.5|2362.5|2356.5|2360|2354|34
1681720800000|2023-04-17 08:40:00|2360.3|2354.3|2358.3|2352.3|2360.5|2354.5|2358|2352|46
1681721100000|2023-04-17 08:45:00|2358|2352|2359.5|2353.5|2360.3|2354.3|2356.8|2350.8|56
1681721400000|2023-04-17 08:50:00|2359.8|2353.8|2359.3|2353.3|2362.5|2356.5|2358.8|2352.8|86
1681721700000|2023-04-17 08:55:00|2359.5|2353.5|2360.5|2354.5|2361.3|2355.3|2358.8|2352.8|69
1681722000000|2023-04-17 09:00:00|2360.3|2354.3|2361|2355|2361.8|2355.8|2358|2352|87
1681722300000|2023-04-17 09:05:00|2360.8|2354.8|2363.5|2357.5|2364.3|2358.3|2360|2354|87
1681722600000|2023-04-17 09:10:00|2363.3|2357.3|2362.5|2356.5|2364|2358|2362|2356|76
1681722900000|2023-04-17 09:15:00|2362.8|2356.8|2361.3|2355.3|2363.3|2357.3|2360.8|2354.8|96
1681723200000|2023-04-17 09:20:00|2361.5|2355.5|2360.8|2354.8|2362|2356|2360.3|2354.3|90
1681723500000|2023-04-17 09:25:00|2360.5|2354.5|2359.8|2353.8|2362.3|2356.3|2359.3|2353.3|70
1681723800000|2023-04-17 09:30:00|2360|2354|2362.5|2356.5|2362.5|2356.5|2359|2353|68
1681724100000|2023-04-17 09:35:00|2362.8|2356.8|2363.3|2357.3|2363.8|2357.8|2361.5|2355.5|71
1681724400000|2023-04-17 09:40:00|2363|2357|2364|2358|2364.3|2358.3|2362.8|2356.8|33
1681724700000|2023-04-17 09:45:00|2363.8|2357.8|2364.5|2358.5|2365|2359|2362.8|2356.8|37
1681725000000|2023-04-17 09:50:00|2364.3|2358.3|2364.8|2358.8|2365.3|2359.3|2363.5|2357.5|45
1681725300000|2023-04-17 09:55:00|2365.3|2359.3|2366|2360|2367.3|2361.3|2365|2359|50
1681725600000|2023-04-17 10:00:00|2365.8|2359.8|2362.5|2356.5|2365.8|2359.8|2362.5|2356.5|44
1681725900000|2023-04-17 10:05:00|2362.8|2356.8|2362|2356|2363|2357|2361.3|2355.3|25
1681726200000|2023-04-17 10:10:00|2362.3|2356.3|2361.5|2355.5|2362.3|2356.3|2360.8|2354.8|27
1681726500000|2023-04-17 10:15:00|2361.8|2355.8|2362.5|2356.5|2362.8|2356.8|2361|2355|34
1681726800000|2023-04-17 10:20:00|2362.3|2356.3|2360.8|2354.8|2362.8|2356.8|2360.3|2354.3|47
1681727100000|2023-04-17 10:25:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2359.3|2353.3|26
1681727400000|2023-04-17 10:30:00|2360.5|2354.5|2361.8|2355.8|2362.3|2356.3|2359.8|2353.8|18
1681727700000|2023-04-17 10:35:00|2361.5|2355.5|2362.3|2356.3|2362.3|2356.3|2361.3|2355.3|37
1681728000000|2023-04-17 10:40:00|2362.5|2356.5|2361.3|2355.3|2362.5|2356.5|2360.3|2354.3|27
1681728300000|2023-04-17 10:45:00|2361.5|2355.5|2359.3|2353.3|2361.8|2355.8|2359.3|2353.3|25
1681728600000|2023-04-17 10:50:00|2359|2353|2361.8|2355.8|2362|2356|2357.3|2351.3|45
1681728900000|2023-04-17 10:55:00|2361.5|2355.5|2362|2356|2362.3|2356.3|2361|2355|37
1681729200000|2023-04-17 11:00:00|2362.3|2356.3|2361.5|2355.5|2362.3|2356.3|2360.8|2354.8|39
1681729500000|2023-04-17 11:05:00|2361.3|2355.3|2363.8|2357.8|2364.3|2358.3|2361.3|2355.3|45
1681729800000|2023-04-17 11:10:00|2364|2358|2361.8|2355.8|2364.5|2358.5|2361.5|2355.5|31
1681730100000|2023-04-17 11:15:00|2361.5|2355.5|2361.5|2355.5|2361.8|2355.8|2359.8|2353.8|41
1681730400000|2023-04-17 11:20:00|2361.8|2355.8|2363.8|2357.8|2363.8|2357.8|2360.8|2354.8|73
1681730700000|2023-04-17 11:25:00|2363.5|2357.5|2368.3|2362.3|2369.3|2363.3|2363.5|2357.5|31
1681731000000|2023-04-17 11:30:00|2368.5|2362.5|2372.8|2366.8|2374.5|2368.5|2368.5|2362.5|96
1681731300000|2023-04-17 11:35:00|2373|2367|2370.3|2364.3|2373.8|2367.8|2369|2363|87
1681731600000|2023-04-17 11:40:00|2370|2364|2370|2364|2372|2366|2369.5|2363.5|47
1681731900000|2023-04-17 11:45:00|2369.8|2363.8|2370.5|2364.5|2371|2365|2369.3|2363.3|45
1681732200000|2023-04-17 11:50:00|2370.8|2364.8|2374.4|2368.4|2374.8|2368.8|2370|2364|74
1681732500000|2023-04-17 11:55:00|2374.5|2368.5|2373.8|2367.8|2377|2371|2371.5|2365.5|109
1681732800000|2023-04-17 12:00:00|2374|2368|2376.3|2370.3|2377|2371|2372.8|2366.8|124
1681733100000|2023-04-17 12:05:00|2376.5|2370.5|2378.3|2372.3|2379.8|2373.8|2375.8|2369.8|72
1681733400000|2023-04-17 12:10:00|2378.5|2372.5|2380.3|2374.3|2381.5|2375.5|2378.3|2372.3|75
1681733700000|2023-04-17 12:15:00|2380|2374|2379.8|2373.8|2381.3|2375.3|2379.3|2373.3|44
1681734000000|2023-04-17 12:20:00|2380.3|2374.3|2380.5|2374.5|2381.3|2375.3|2378.8|2372.8|59
1681734300000|2023-04-17 12:25:00|2380.8|2374.8|2383|2377|2384.5|2378.5|2380.5|2374.5|57
1681734600000|2023-04-17 12:30:00|2382.8|2376.8|2385.3|2379.3|2386.4|2380.4|2381|2375|171
1681734900000|2023-04-17 12:35:00|2385|2379|2387|2381|2388.3|2382.3|2383.5|2377.5|87
1681735200000|2023-04-17 12:40:00|2386.8|2380.8|2385.3|2379.3|2388.8|2382.8|2385.3|2379.3|146
1681735500000|2023-04-17 12:45:00|2385|2379|2384.8|2378.8|2385.8|2379.8|2383.8|2377.8|117
1681735800000|2023-04-17 12:50:00|2384.5|2378.5|2383.8|2377.8|2385.8|2379.8|2382.8|2376.8|90
1681736100000|2023-04-17 12:55:00|2384|2378|2384.5|2378.5|2386.3|2380.3|2384|2378|98
1681736400000|2023-04-17 13:00:00|2384.8|2378.8|2387.8|2381.8|2388.8|2382.8|2384|2378|194
1681736700000|2023-04-17 13:05:00|2388|2382|2387.3|2381.3|2388.8|2382.8|2385.3|2379.3|107
1681737000000|2023-04-17 13:10:00|2387.5|2381.5|2386.8|2380.8|2387.8|2381.8|2385.8|2379.8|67
1681737300000|2023-04-17 13:15:00|2386.5|2380.5|2385|2379|2387.5|2381.5|2385|2379|104
1681737600000|2023-04-17 13:20:00|2385.3|2379.3|2385|2379|2385.8|2379.8|2382.5|2376.5|105
1681737900000|2023-04-17 13:25:00|2384.8|2378.8|2383.5|2377.5|2385.8|2379.8|2383.5|2377.5|96
1681738200000|2023-04-17 13:30:00|2383.8|2377.8|2383.9|2377.9|2385.8|2379.8|2383|2377|106
1681738500000|2023-04-17 13:35:00|2383.6|2377.6|2384.8|2378.8|2387.5|2381.5|2383.5|2377.5|113
1681738800000|2023-04-17 13:40:00|2385|2379|2385|2379|2386.3|2380.3|2384|2378|82
1681739100000|2023-04-17 13:45:00|2385.3|2379.3|2381.8|2375.8|2385.3|2379.3|2378.3|2372.3|149
1681739400000|2023-04-17 13:50:00|2382|2376|2382.3|2376.3|2383.3|2377.3|2380.8|2374.8|111
1681739700000|2023-04-17 13:55:00|2382.5|2376.5|2380.5|2374.5|2384|2378|2379.5|2373.5|134
1681740000000|2023-04-17 14:00:00|2380.3|2374.3|2376|2370|2382|2376|2375.3|2369.3|142
1681740300000|2023-04-17 14:05:00|2375|2369|2372.3|2366.3|2377.3|2371.3|2372|2366|155
1681740600000|2023-04-17 14:10:00|2372|2366|2374.3|2368.3|2374.8|2368.8|2372|2366|134
1681740900000|2023-04-17 14:15:00|2374|2368|2375|2369|2375.8|2369.8|2373|2367|121
1681741200000|2023-04-17 14:20:00|2375.3|2369.3|2378|2372|2378.5|2372.5|2374.8|2368.8|128
1681741500000|2023-04-17 14:25:00|2378.3|2372.3|2380.3|2374.3|2380.8|2374.8|2376.8|2370.8|84
1681741800000|2023-04-17 14:30:00|2379.8|2373.8|2382.5|2376.5|2383|2377|2379.3|2373.3|115
1681742100000|2023-04-17 14:35:00|2382.3|2376.3|2379.5|2373.5|2383.3|2377.3|2378.3|2372.3|131
1681742400000|2023-04-17 14:40:00|2379.3|2373.3|2376.3|2370.3|2379.5|2373.5|2375.3|2369.3|142
1681742700000|2023-04-17 14:45:00|2376|2370|2376|2370|2376.8|2370.8|2374.5|2368.5|158
1681743000000|2023-04-17 14:50:00|2376.3|2370.3|2378.5|2372.5|2378.5|2372.5|2375.3|2369.3|112
1681743300000|2023-04-17 14:55:00|2378.3|2372.3|2378|2372|2378.8|2372.8|2376.8|2370.8|98
1681743600000|2023-04-17 15:00:00|2378.3|2372.3|2378.3|2372.3|2379.5|2373.5|2377.5|2371.5|108
1681743900000|2023-04-17 15:05:00|2378.5|2372.5|2381.3|2375.3|2381.8|2375.8|2378|2372|89
1681744200000|2023-04-17 15:10:00|2380.8|2374.8|2384.5|2378.5|2384.5|2378.5|2380.3|2374.3|90
1681744500000|2023-04-17 15:15:00|2384.3|2378.3|2382.8|2376.8|2385|2379|2382|2376|63
1681744800000|2023-04-17 15:20:00|2382.3|2376.3|2380.8|2374.8|2382.3|2376.3|2380|2374|48
1681745100000|2023-04-17 15:25:00|2380.3|2374.3|2379.5|2373.5|2380.3|2374.3|2378.8|2372.8|98
1681745400000|2023-04-17 15:30:00|2379.8|2373.8|2383|2377|2383.8|2377.8|2379.8|2373.8|170
1681745700000|2023-04-17 15:35:00|2382.8|2376.8|2381|2375|2382.8|2376.8|2380.3|2374.3|123
1681746000000|2023-04-17 15:40:00|2381.3|2375.3|2379.8|2373.8|2381.5|2375.5|2379.8|2373.8|130
1681746300000|2023-04-17 15:45:00|2380|2374|2381|2375|2381.3|2375.3|2379.5|2373.5|53
1681746600000|2023-04-17 15:50:00|2380.8|2374.8|2380.8|2374.8|2381.8|2375.8|2380.3|2374.3|97
1681746900000|2023-04-17 15:55:00|2381|2375|2381.3|2375.3|2381.8|2375.8|2380.8|2374.8|82
1681747200000|2023-04-17 16:00:00|2381|2375|2381.8|2375.8|2382.3|2376.3|2380.8|2374.8|136
1681747500000|2023-04-17 16:05:00|2381.5|2375.5|2381.5|2375.5|2382.3|2376.3|2381.3|2375.3|95
1681747800000|2023-04-17 16:10:00|2381.8|2375.8|2381|2375|2382|2376|2380.8|2374.8|100
1681748100000|2023-04-17 16:15:00|2381.3|2375.3|2381|2375|2381.8|2375.8|2381|2375|74
1681748400000|2023-04-17 16:20:00|2381.3|2375.3|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|89
1681748700000|2023-04-17 16:25:00|2380.8|2374.8|2380.8|2374.8|2381|2375|2380.5|2374.5|90
1681749000000|2023-04-17 16:30:00|2380.5|2374.5|2379.8|2373.8|2381|2375|2379.3|2373.3|82
1681749300000|2023-04-17 16:35:00|2380|2374|2379.3|2373.3|2380|2374|2379|2373|77
1681749600000|2023-04-17 16:40:00|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2378.8|2372.8|73
1681749900000|2023-04-17 16:45:00|2379.5|2373.5|2379.5|2373.5|2380|2374|2379.3|2373.3|103
1681750200000|2023-04-17 16:50:00|2379.3|2373.3|2379.5|2373.5|2380|2374|2379.3|2373.3|91
1681750500000|2023-04-17 16:55:00|2379.8|2373.8|2381|2375|2381.3|2375.3|2379.5|2373.5|112
1681750800000|2023-04-17 17:00:00|2381.3|2375.3|2381|2375|2381.8|2375.8|2381|2375|89
1681751100000|2023-04-17 17:05:00|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381|2375|83
1681751400000|2023-04-17 17:10:00|2381|2375|2381|2375|2381.5|2375.5|2381|2375|86
1681751700000|2023-04-17 17:15:00|2381.3|2375.3|2381.3|2375.3|2381.8|2375.8|2381|2375|98
1681752000000|2023-04-17 17:20:00|2381|2375|2381.3|2375.3|2381.5|2375.5|2380.8|2374.8|91
1681752300000|2023-04-17 17:25:00|2381.5|2375.5|2379.5|2373.5|2381.5|2375.5|2379.3|2373.3|53
1681752600000|2023-04-17 17:30:00|2379.8|2373.8|2379.8|2373.8|2380.5|2374.5|2379.3|2373.3|97
1681752900000|2023-04-17 17:35:00|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|83
1681753200000|2023-04-17 17:40:00|2379.8|2373.8|2379.3|2373.3|2380.3|2374.3|2378.5|2372.5|53
1681753500000|2023-04-17 17:45:00|2379.5|2373.5|2378.8|2372.8|2379.8|2373.8|2378.8|2372.8|83
1681753800000|2023-04-17 17:50:00|2378.3|2372.3|2378.8|2372.8|2379.8|2373.8|2378|2372|13
1681754100000|2023-04-17 17:55:00|2378.5|2372.5|2381.8|2366.8|2383|2372.5|2378.3|2366.8|8
1681776000000|2023-04-18 00:00:00|2381|2375|2378.8|2372.8|2382.6|2376.6|2378.8|2372.8|12
1681776300000|2023-04-18 00:05:00|2378.6|2372.6|2379.1|2373.1|2380.4|2374.4|2377.6|2371.6|18
1681776600000|2023-04-18 00:10:00|2379.4|2373.4|2379|2373|2380.3|2374.3|2379|2373|13
1681776900000|2023-04-18 00:15:00|2378.8|2372.8|2379|2373|2379|2373|2378.3|2372.3|4
1681777200000|2023-04-18 00:20:00|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|4
1681777500000|2023-04-18 00:25:00|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378|2372|13
1681777800000|2023-04-18 00:30:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1681778100000|2023-04-18 00:35:00|2377.8|2371.8|2377|2371|2377.8|2371.8|2377|2371|12
1681778400000|2023-04-18 00:40:00|2377.5|2371.5|2376.8|2370.8|2377.8|2371.8|2376.3|2370.3|36
1681778700000|2023-04-18 00:45:00|2377|2371|2377.5|2371.5|2378|2372|2377|2371|22
1681779000000|2023-04-18 00:50:00|2377.8|2371.8|2378|2372|2378|2372|2377|2371|14
1681779300000|2023-04-18 00:55:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377|2371|6
1681779600000|2023-04-18 01:00:00|2378|2372|2381.8|2375.8|2382.8|2376.8|2378|2372|86
1681779900000|2023-04-18 01:05:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2380|2374|60
1681780200000|2023-04-18 01:10:00|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2380.8|2374.8|73
1681780500000|2023-04-18 01:15:00|2381.3|2375.3|2382.3|2376.3|2382.5|2376.5|2380.3|2374.3|106
1681780800000|2023-04-18 01:20:00|2382.5|2376.5|2380.3|2374.3|2382.5|2376.5|2379.8|2373.8|89
1681781100000|2023-04-18 01:25:00|2380.5|2374.5|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|59
1681781400000|2023-04-18 01:30:00|2381|2375|2382.3|2376.3|2382.5|2376.5|2380.8|2374.8|52
1681781700000|2023-04-18 01:35:00|2382|2376|2384.8|2378.8|2384.8|2378.8|2381.8|2375.8|47
1681782000000|2023-04-18 01:40:00|2384.5|2378.5|2387|2381|2387.5|2381.5|2384|2378|99
1681782300000|2023-04-18 01:45:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2385|2379|44
1681782600000|2023-04-18 01:50:00|2386|2380|2390.8|2384.8|2390.8|2384.8|2386|2380|108
1681782900000|2023-04-18 01:55:00|2390.5|2384.5|2389.5|2383.5|2390.8|2384.8|2387.3|2381.3|85
1681783200000|2023-04-18 02:00:00|2389.8|2383.8|2384.5|2378.5|2391.8|2385.8|2384.5|2378.5|124
1681783500000|2023-04-18 02:05:00|2384.8|2378.8|2386.5|2380.5|2387|2381|2384.8|2378.8|72
1681783800000|2023-04-18 02:10:00|2386.3|2380.3|2384.8|2378.8|2386.3|2380.3|2383.5|2377.5|73
1681784100000|2023-04-18 02:15:00|2385|2379|2384.3|2378.3|2385|2379|2383.8|2377.8|16
1681784400000|2023-04-18 02:20:00|2384|2378|2386|2380|2386|2380|2384|2378|18
1681784700000|2023-04-18 02:25:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385|2379|19
1681785000000|2023-04-18 02:30:00|2385.3|2379.3|2385.8|2379.8|2386.5|2380.5|2383.8|2377.8|28
1681785300000|2023-04-18 02:35:00|2385.5|2379.5|2387.5|2381.5|2389.5|2383.5|2385.5|2379.5|133
1681785600000|2023-04-18 02:40:00|2387.8|2381.8|2387.3|2381.3|2389.1|2383.1|2387|2381|197
1681785900000|2023-04-18 02:45:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2386.3|2380.3|53
1681786200000|2023-04-18 02:50:00|2387.3|2381.3|2387|2381|2387.5|2381.5|2386.3|2380.3|15
1681786500000|2023-04-18 02:55:00|2386.8|2380.8|2388|2382|2388.5|2382.5|2386.5|2380.5|68
1681786800000|2023-04-18 03:00:00|2388.3|2382.3|2390.8|2384.8|2391|2385|2388.3|2382.3|45
1681787100000|2023-04-18 03:05:00|2391|2385|2393.8|2387.8|2393.8|2387.8|2390.3|2384.3|124
1681787400000|2023-04-18 03:10:00|2394|2388|2391.5|2385.5|2394|2388|2391.5|2385.5|140
1681787700000|2023-04-18 03:15:00|2391|2385|2390.8|2384.8|2391|2385|2389.8|2383.8|17
1681788000000|2023-04-18 03:20:00|2390.5|2384.5|2391.8|2385.8|2392.5|2386.5|2389.5|2383.5|54
1681788300000|2023-04-18 03:25:00|2391.5|2385.5|2390|2384|2391.5|2385.5|2390|2384|40
1681788600000|2023-04-18 03:30:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.8|2382.8|9
1681788900000|2023-04-18 03:35:00|2388.8|2382.8|2387.8|2381.8|2388.8|2382.8|2387.8|2381.8|6
1681789200000|2023-04-18 03:40:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|5
1681789500000|2023-04-18 03:45:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|13
1681789800000|2023-04-18 03:50:00|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1681790100000|2023-04-18 03:55:00|2386.8|2380.8|2386.5|2380.5|2387|2381|2386.5|2380.5|10
1681790400000|2023-04-18 04:00:00|2386.8|2380.8|2387|2381|2387|2381|2386.5|2380.5|6
1681790700000|2023-04-18 04:05:00|2386.8|2380.8|2389|2383|2389|2383|2386.8|2380.8|10
1681791000000|2023-04-18 04:10:00|2388.8|2382.8|2389.8|2383.8|2390.5|2384.5|2388.3|2382.3|12
1681791600000|2023-04-18 04:20:00|2389.5|2383.5|2388.8|2382.8|2389.8|2383.8|2388.5|2382.5|8
1681791900000|2023-04-18 04:25:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1681792200000|2023-04-18 04:30:00|2388.3|2382.3|2388.3|2382.3|2389.5|2383.5|2388|2382|19
1681792500000|2023-04-18 04:35:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1681792800000|2023-04-18 04:40:00|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388|2382|5
1681793100000|2023-04-18 04:45:00|2388.5|2382.5|2393.3|2387.3|2393.5|2387.5|2388.3|2382.3|41
1681793400000|2023-04-18 04:50:00|2393.5|2387.5|2393.8|2387.8|2394.5|2388.5|2392|2386|24
1681793700000|2023-04-18 04:55:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1681794000000|2023-04-18 05:00:00|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393|2387|11
1681794300000|2023-04-18 05:05:00|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393|2387|8
1681794600000|2023-04-18 05:10:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2393.3|2387.3|21
1681794900000|2023-04-18 05:15:00|2393.3|2387.3|2393.5|2387.5|2393.8|2387.8|2393|2387|10
1681795200000|2023-04-18 05:20:00|2393.3|2387.3|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|6
1681795500000|2023-04-18 05:25:00|2393.8|2387.8|2396|2390|2396|2390|2393.5|2387.5|13
1681795800000|2023-04-18 05:30:00|2395.8|2389.8|2401.3|2395.3|2401.5|2395.5|2395.8|2389.8|47
1681796100000|2023-04-18 05:35:00|2401.5|2395.5|2404|2398|2405|2399|2401|2395|37
1681796400000|2023-04-18 05:40:00|2403.8|2397.8|2404.3|2398.3|2404.5|2398.5|2401.5|2395.5|34
1681796700000|2023-04-18 05:45:00|2404.5|2398.5|2405|2399|2405.8|2399.8|2404.5|2398.5|7
1681797000000|2023-04-18 05:50:00|2404.8|2398.8|2404.3|2398.3|2405.8|2399.8|2403.3|2397.3|37
1681797300000|2023-04-18 05:55:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2403.8|2397.8|38
1681797600000|2023-04-18 06:00:00|2404.5|2398.5|2403.5|2397.5|2405|2399|2403.3|2397.3|14
1681797900000|2023-04-18 06:05:00|2403.8|2397.8|2403|2397|2405|2399|2403|2397|22
1681798200000|2023-04-18 06:10:00|2403.3|2397.3|2405.3|2399.3|2406.5|2400.5|2402.5|2396.5|33
1681798500000|2023-04-18 06:15:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2402.8|2396.8|40
1681798800000|2023-04-18 06:20:00|2404.3|2398.3|2402.5|2396.5|2404.3|2398.3|2400.5|2394.5|31
1681799100000|2023-04-18 06:25:00|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|25
1681799400000|2023-04-18 06:30:00|2402|2396|2401.5|2395.5|2402.8|2396.8|2400.8|2394.8|40
1681799700000|2023-04-18 06:35:00|2401.8|2395.8|2403.5|2397.5|2403.8|2397.8|2401.5|2395.5|27
1681800000000|2023-04-18 06:40:00|2403.8|2397.8|2407.8|2401.8|2408.5|2402.5|2403.8|2397.8|38
1681800300000|2023-04-18 06:45:00|2407.5|2401.5|2411|2405|2412.3|2406.3|2407.5|2401.5|24
1681800600000|2023-04-18 06:50:00|2410.8|2404.8|2407.5|2401.5|2413|2407|2407.3|2401.3|60
1681800900000|2023-04-18 06:55:00|2407.3|2401.3|2405.3|2399.3|2407.8|2401.8|2404.8|2398.8|43
1681801200000|2023-04-18 07:00:00|2405.5|2399.5|2409.8|2403.8|2410|2404|2402.9|2396.9|102
1681801500000|2023-04-18 07:05:00|2409.5|2403.5|2408.8|2402.8|2412.5|2406.5|2408|2402|58
1681801800000|2023-04-18 07:10:00|2408.5|2402.5|2413.5|2407.5|2413.8|2407.8|2407.8|2401.8|22
1681802100000|2023-04-18 07:15:00|2413.8|2407.8|2410|2404|2413.8|2407.8|2409.8|2403.8|29
1681802400000|2023-04-18 07:20:00|2409.8|2403.8|2411.3|2405.3|2411.5|2405.5|2409|2403|46
1681802700000|2023-04-18 07:25:00|2411|2405|2413|2407|2413|2407|2410.5|2404.5|28
1681803000000|2023-04-18 07:30:00|2412.8|2406.8|2413.8|2407.8|2413.8|2407.8|2412|2406|26
1681803300000|2023-04-18 07:35:00|2413.5|2407.5|2414.8|2408.8|2416.5|2410.5|2413|2407|33
1681803600000|2023-04-18 07:40:00|2414.5|2408.5|2416.5|2410.5|2419.1|2413.1|2414.3|2408.3|48
1681803900000|2023-04-18 07:45:00|2417|2411|2421.6|2415.6|2424.4|2418.4|2416.5|2410.5|60
1681804200000|2023-04-18 07:50:00|2421.9|2415.9|2425|2419|2428.3|2422.3|2421.6|2415.6|88
1681804500000|2023-04-18 07:55:00|2425.1|2419.1|2425.5|2419.5|2427.8|2421.8|2424.8|2418.8|53
1681804800000|2023-04-18 08:00:00|2425.3|2419.3|2418.3|2412.3|2425.3|2419.3|2416|2410|131
1681805100000|2023-04-18 08:05:00|2418|2412|2422|2416|2423.3|2417.3|2416|2410|80
1681805400000|2023-04-18 08:10:00|2421.8|2415.8|2413.8|2407.8|2421.8|2415.8|2413.8|2407.8|55
1681805700000|2023-04-18 08:15:00|2413.5|2407.5|2416|2410|2416.5|2410.5|2412|2406|58
1681806000000|2023-04-18 08:20:00|2415.8|2409.8|2411.8|2405.8|2415.8|2409.8|2411.8|2405.8|41
1681806300000|2023-04-18 08:25:00|2411.5|2405.5|2412.3|2406.3|2413.3|2407.3|2409.8|2403.8|56
1681806600000|2023-04-18 08:30:00|2412.5|2406.5|2410.8|2404.8|2415|2409|2410.5|2404.5|53
1681806900000|2023-04-18 08:35:00|2411|2405|2410.5|2404.5|2411.8|2405.8|2409.3|2403.3|45
1681807200000|2023-04-18 08:40:00|2410.8|2404.8|2410.5|2404.5|2412.5|2406.5|2410|2404|44
1681807500000|2023-04-18 08:45:00|2410.8|2404.8|2413|2407|2413|2407|2409.3|2403.3|36
1681807800000|2023-04-18 08:50:00|2412.8|2406.8|2412.5|2406.5|2413.3|2407.3|2411.8|2405.8|22
1681808100000|2023-04-18 08:55:00|2412.3|2406.3|2405.5|2399.5|2412.5|2406.5|2405.5|2399.5|44
1681808400000|2023-04-18 09:00:00|2405.8|2399.8|2407.5|2401.5|2409.3|2403.3|2405.5|2399.5|53
1681808700000|2023-04-18 09:05:00|2407.3|2401.3|2408.8|2402.8|2408.8|2402.8|2406.5|2400.5|32
1681809000000|2023-04-18 09:10:00|2409|2403|2410.3|2404.3|2411|2405|2408.5|2402.5|40
1681809300000|2023-04-18 09:15:00|2410|2404|2406|2400|2410.3|2404.3|2405.8|2399.8|40
1681809600000|2023-04-18 09:20:00|2406.3|2400.3|2405.5|2399.5|2407.5|2401.5|2405.5|2399.5|19
1681809900000|2023-04-18 09:25:00|2405.8|2399.8|2404|2398|2406|2400|2403|2397|45
1681810200000|2023-04-18 09:30:00|2403.8|2397.8|2406|2400|2406.3|2400.3|2403.8|2397.8|46
1681810500000|2023-04-18 09:35:00|2405.8|2399.8|2405.3|2399.3|2406.5|2400.5|2403.3|2397.3|26
1681810800000|2023-04-18 09:40:00|2404.8|2398.8|2404.3|2398.3|2405|2399|2403|2397|40
1681811100000|2023-04-18 09:45:00|2404|2398|2404|2398|2405.8|2399.8|2403.8|2397.8|26
1681811400000|2023-04-18 09:50:00|2403.8|2397.8|2405.8|2399.8|2406.8|2400.8|2402.8|2396.8|45
1681811700000|2023-04-18 09:55:00|2406|2400|2410.8|2404.8|2410.8|2404.8|2405.3|2399.3|35
1681812000000|2023-04-18 10:00:00|2410.5|2404.5|2408|2402|2410.8|2404.8|2408|2402|26
1681812300000|2023-04-18 10:05:00|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|12
1681812600000|2023-04-18 10:10:00|2408.8|2402.8|2410|2404|2410.8|2404.8|2408.5|2402.5|37
1681812900000|2023-04-18 10:15:00|2410.3|2404.3|2409|2403|2410.8|2404.8|2408.5|2402.5|29
1681813200000|2023-04-18 10:20:00|2409.3|2403.3|2409.5|2403.5|2409.8|2403.8|2408.3|2402.3|21
1681813500000|2023-04-18 10:25:00|2409.8|2403.8|2411.8|2405.8|2412.5|2406.5|2409.8|2403.8|30
1681813800000|2023-04-18 10:30:00|2411.5|2405.5|2414|2408|2414.8|2408.8|2411.5|2405.5|43
1681814100000|2023-04-18 10:35:00|2414.3|2408.3|2412.8|2406.8|2415|2409|2411.8|2405.8|35
1681814400000|2023-04-18 10:40:00|2413|2407|2414.5|2408.5|2415.5|2409.5|2413|2407|28
1681814700000|2023-04-18 10:45:00|2414.8|2408.8|2413|2407|2414.8|2408.8|2411.8|2405.8|18
1681815000000|2023-04-18 10:50:00|2412.8|2406.8|2413.3|2407.3|2414.5|2408.5|2412.5|2406.5|26
1681815300000|2023-04-18 10:55:00|2413|2407|2413|2407|2414|2408|2412.3|2406.3|54
1681815600000|2023-04-18 11:00:00|2413.3|2407.3|2417.3|2411.3|2417.5|2411.5|2413.3|2407.3|16
1681815900000|2023-04-18 11:05:00|2417.5|2411.5|2417.5|2411.5|2420.8|2414.8|2416.5|2410.5|64
1681816200000|2023-04-18 11:10:00|2417.8|2411.8|2417.5|2411.5|2421|2415|2417|2411|38
1681816500000|2023-04-18 11:15:00|2417.3|2411.3|2417.8|2411.8|2419.3|2413.3|2416.5|2410.5|36
1681816800000|2023-04-18 11:20:00|2418|2412|2418.5|2412.5|2419|2413|2416.3|2410.3|40
1681817100000|2023-04-18 11:25:00|2418.8|2412.8|2420.5|2414.5|2420.8|2414.8|2418.3|2412.3|56
1681817400000|2023-04-18 11:30:00|2420.8|2414.8|2427.4|2421.4|2428.4|2422.4|2420.5|2414.5|76
1681817700000|2023-04-18 11:35:00|2427.1|2421.1|2421.5|2415.5|2427.4|2421.4|2421.5|2415.5|83
1681818000000|2023-04-18 11:40:00|2421.3|2415.3|2420|2414|2422.5|2416.5|2420|2414|47
1681818300000|2023-04-18 11:45:00|2420.3|2414.3|2422|2416|2422.8|2416.8|2419.5|2413.5|50
1681818600000|2023-04-18 11:50:00|2421.8|2415.8|2423.8|2417.8|2424.8|2418.8|2420.8|2414.8|52
1681818900000|2023-04-18 11:55:00|2424.3|2418.3|2424.3|2418.3|2425|2419|2422.3|2416.3|99
1681819200000|2023-04-18 12:00:00|2424.5|2418.5|2423.3|2417.3|2424.5|2418.5|2421.5|2415.5|88
1681819500000|2023-04-18 12:05:00|2423|2417|2423.5|2417.5|2424.8|2418.8|2422.8|2416.8|38
1681819800000|2023-04-18 12:10:00|2423.3|2417.3|2423|2417|2424|2418|2421.8|2415.8|46
1681820100000|2023-04-18 12:15:00|2422.8|2416.8|2426|2420|2426.5|2420.5|2422|2416|57
1681820400000|2023-04-18 12:20:00|2425.8|2419.8|2426.8|2420.8|2427.5|2421.5|2425.3|2419.3|33
1681820700000|2023-04-18 12:25:00|2427|2421|2424.3|2418.3|2427.3|2421.3|2423.8|2417.8|27
1681821000000|2023-04-18 12:30:00|2424.5|2418.5|2425.8|2419.8|2426|2420|2423.5|2417.5|45
1681821300000|2023-04-18 12:35:00|2426|2420|2425.5|2419.5|2426.8|2420.8|2425|2419|34
1681821600000|2023-04-18 12:40:00|2425.3|2419.3|2426|2420|2426.8|2420.8|2424.8|2418.8|33
1681821900000|2023-04-18 12:45:00|2425.3|2419.3|2421.8|2415.8|2426|2420|2421.8|2415.8|46
1681822200000|2023-04-18 12:50:00|2422.8|2416.8|2423.3|2417.3|2423.8|2417.8|2420.8|2414.8|56
1681822500000|2023-04-18 12:55:00|2423|2417|2421|2415|2424.3|2418.3|2420.3|2414.3|98
1681822800000|2023-04-18 13:00:00|2421.3|2415.3|2421.3|2415.3|2424|2418|2419.8|2413.8|174
1681823100000|2023-04-18 13:05:00|2421.5|2415.5|2420.3|2414.3|2423.5|2417.5|2419.3|2413.3|114
1681823400000|2023-04-18 13:10:00|2420.5|2414.5|2416|2410|2420.5|2414.5|2415.3|2409.3|98
1681823700000|2023-04-18 13:15:00|2416.3|2410.3|2418.3|2412.3|2418.8|2412.8|2415.5|2409.5|94
1681824000000|2023-04-18 13:20:00|2418.5|2412.5|2418.3|2412.3|2419.8|2413.8|2417.5|2411.5|98
1681824300000|2023-04-18 13:25:00|2418|2412|2417.5|2411.5|2418|2412|2415|2409|87
1681824600000|2023-04-18 13:30:00|2417|2411|2414.5|2408.5|2417|2411|2414.3|2408.3|89
1681824900000|2023-04-18 13:35:00|2414.8|2408.8|2411.3|2405.3|2415.5|2409.5|2410.8|2404.8|158
1681825200000|2023-04-18 13:40:00|2411.5|2405.5|2413.8|2407.8|2414.8|2408.8|2411.3|2405.3|105
1681825500000|2023-04-18 13:45:00|2413.5|2407.5|2415|2409|2416.5|2410.5|2413.5|2407.5|67
1681825800000|2023-04-18 13:50:00|2415.3|2409.3|2418.3|2412.3|2420.8|2414.8|2414.8|2408.8|79
1681826100000|2023-04-18 13:55:00|2418.5|2412.5|2420.8|2414.8|2422.8|2416.8|2418|2412|91
1681826400000|2023-04-18 14:00:00|2420.5|2414.5|2421.3|2415.3|2422.3|2416.3|2418.3|2412.3|92
1681826700000|2023-04-18 14:05:00|2421|2415|2424.3|2418.3|2425.5|2419.5|2420|2414|106
1681827000000|2023-04-18 14:10:00|2424|2418|2423.3|2417.3|2424.8|2418.8|2421.3|2415.3|52
1681827300000|2023-04-18 14:15:00|2423.5|2417.5|2423.3|2417.3|2424.8|2418.8|2422.3|2416.3|51
1681827600000|2023-04-18 14:20:00|2423|2417|2424.8|2418.8|2425.3|2419.3|2422.8|2416.8|50
1681827900000|2023-04-18 14:25:00|2424.5|2418.5|2425|2419|2425.3|2419.3|2423.5|2417.5|97
1681828200000|2023-04-18 14:30:00|2424.8|2418.8|2420|2414|2424.8|2418.8|2418.8|2412.8|93
1681828500000|2023-04-18 14:35:00|2419.8|2413.8|2423|2417|2423|2417|2418.5|2412.5|76
1681828800000|2023-04-18 14:40:00|2423.3|2417.3|2426.5|2420.5|2427.3|2421.3|2423.3|2417.3|87
1681829100000|2023-04-18 14:45:00|2426.8|2420.8|2427|2421|2428.3|2422.3|2425.8|2419.8|137
1681829400000|2023-04-18 14:50:00|2426.8|2420.8|2426.3|2420.3|2428.3|2422.3|2425.5|2419.5|97
1681829700000|2023-04-18 14:55:00|2426.5|2420.5|2428.8|2422.8|2430.8|2424.8|2426.5|2420.5|142
1681830000000|2023-04-18 15:00:00|2428.5|2422.5|2430.3|2424.3|2430.5|2424.5|2427.3|2421.3|86
1681830300000|2023-04-18 15:05:00|2430|2424|2432.5|2426.5|2434.5|2428.5|2430|2424|79
1681830600000|2023-04-18 15:10:00|2432.3|2426.3|2432.8|2426.8|2433.3|2427.3|2430.8|2424.8|75
1681830900000|2023-04-18 15:15:00|2432.5|2426.5|2433|2427|2433.8|2427.8|2431.8|2425.8|66
1681831200000|2023-04-18 15:20:00|2432.8|2426.8|2432.3|2426.3|2433.5|2427.5|2431.5|2425.5|59
1681831500000|2023-04-18 15:25:00|2432|2426|2434.3|2428.3|2434.5|2428.5|2432|2426|100
1681831800000|2023-04-18 15:30:00|2434.5|2428.5|2438.8|2432.8|2444.4|2438.4|2434|2428|259
1681832100000|2023-04-18 15:35:00|2439|2433|2434.8|2428.8|2440|2434|2434.8|2428.8|87
1681832400000|2023-04-18 15:40:00|2435.5|2429.5|2431.8|2425.8|2437|2431|2431.5|2425.5|38
1681832700000|2023-04-18 15:45:00|2431.5|2425.5|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|57
1681833000000|2023-04-18 15:50:00|2431.5|2425.5|2433.5|2427.5|2433.5|2427.5|2431.5|2425.5|29
1681833300000|2023-04-18 15:55:00|2433|2427|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|9
1681833600000|2023-04-18 16:00:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|9
1681833900000|2023-04-18 16:05:00|2432.8|2426.8|2433|2427|2433.3|2427.3|2431.8|2425.8|20
1681834200000|2023-04-18 16:10:00|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|54
1681834500000|2023-04-18 16:15:00|2433|2427|2433|2427|2433.5|2427.5|2432.3|2426.3|34
1681834800000|2023-04-18 16:20:00|2433.3|2427.3|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|36
1681835100000|2023-04-18 16:25:00|2433.8|2427.8|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|21
1681835400000|2023-04-18 16:30:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|15
1681835700000|2023-04-18 16:35:00|2433.3|2427.3|2432.5|2426.5|2433.5|2427.5|2432.5|2426.5|11
1681836000000|2023-04-18 16:40:00|2432.3|2426.3|2433.3|2427.3|2433.3|2427.3|2431.5|2425.5|42
1681836300000|2023-04-18 16:45:00|2433|2427|2435.8|2429.8|2435.8|2429.8|2433|2427|18
1681836600000|2023-04-18 16:50:00|2435.5|2429.5|2432.5|2426.5|2435.8|2429.8|2432.5|2426.5|29
1681836900000|2023-04-18 16:55:00|2432.8|2426.8|2434.3|2428.3|2435.8|2429.8|2431.8|2425.8|43
1681837200000|2023-04-18 17:00:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|21
1681837500000|2023-04-18 17:05:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|10
1681837800000|2023-04-18 17:10:00|2435|2429|2438|2432|2438|2432|2434.8|2428.8|28
1681838100000|2023-04-18 17:15:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|23
1681838400000|2023-04-18 17:20:00|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.8|2431.8|16
1681838700000|2023-04-18 17:25:00|2437.8|2431.8|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|11
1681839000000|2023-04-18 17:30:00|2438.5|2432.5|2440.8|2434.8|2441.3|2435.3|2438.3|2432.3|23
1681839300000|2023-04-18 17:35:00|2440.5|2434.5|2442.8|2436.8|2443|2437|2440.3|2434.3|15
1681839600000|2023-04-18 17:40:00|2443|2437|2441.8|2435.8|2443.8|2437.8|2441.8|2435.8|25
1681839900000|2023-04-18 17:45:00|2441.5|2435.5|2441.8|2435.8|2442.8|2436.8|2441.5|2435.5|38
1681840200000|2023-04-18 17:50:00|2441.5|2435.5|2441.8|2435.8|2443.3|2437.3|2440.8|2434.8|28
1681840500000|2023-04-18 17:55:00|2441.5|2435.5|2445.8|2430.8|2446|2435.5|2441.5|2429.3|8
1681862400000|2023-04-19 00:00:00|2436.5|2430.5|2437.5|2431.5|2438.6|2432.6|2436.5|2430.5|15
1681862700000|2023-04-19 00:05:00|2437.8|2431.8|2439.8|2433.8|2439.8|2433.8|2437.8|2431.8|12
1681863000000|2023-04-19 00:10:00|2439.3|2433.3|2438.5|2432.5|2439.5|2433.5|2438.1|2432.1|9
1681863300000|2023-04-19 00:15:00|2438.8|2432.8|2439.8|2433.8|2441.5|2435.5|2438.6|2432.6|35
1681863600000|2023-04-19 00:20:00|2440|2434|2438.3|2432.3|2440|2434|2438|2432|16
1681863900000|2023-04-19 00:25:00|2438|2432|2438.5|2432.5|2439.5|2433.5|2437.8|2431.8|11
1681864200000|2023-04-19 00:30:00|2438.3|2432.3|2438.5|2432.5|2439|2433|2437.8|2431.8|8
1681864500000|2023-04-19 00:35:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1681864800000|2023-04-19 00:40:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1681865100000|2023-04-19 00:45:00|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.8|2431.8|9
1681865400000|2023-04-19 00:50:00|2437.8|2431.8|2438|2432|2438|2432|2437.3|2431.3|6
1681865700000|2023-04-19 00:55:00|2437.8|2431.8|2438.5|2432.5|2440.3|2434.3|2437.8|2431.8|34
1681866000000|2023-04-19 01:00:00|2438.3|2432.3|2437.8|2431.8|2439.8|2433.8|2436|2430|64
1681866300000|2023-04-19 01:05:00|2438|2432|2436.8|2430.8|2438.8|2432.8|2435.5|2429.5|37
1681866600000|2023-04-19 01:10:00|2437|2431|2430.4|2424.4|2437|2431|2430.1|2424.1|51
1681866900000|2023-04-19 01:15:00|2430.6|2424.6|2432.3|2426.3|2433|2427|2430.6|2424.6|28
1681867200000|2023-04-19 01:20:00|2432|2426|2433.3|2427.3|2434.8|2428.8|2431|2425|42
1681867500000|2023-04-19 01:25:00|2433|2427|2435.8|2429.8|2436|2430|2432|2426|48
1681867800000|2023-04-19 01:30:00|2435.5|2429.5|2430.8|2424.8|2436.3|2430.3|2430.8|2424.8|42
1681868100000|2023-04-19 01:35:00|2430.5|2424.5|2428.8|2422.8|2431.8|2425.8|2428.5|2422.5|54
1681868400000|2023-04-19 01:40:00|2429|2423|2428|2422|2429.8|2423.8|2426.8|2420.8|64
1681868700000|2023-04-19 01:45:00|2428.3|2422.3|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|158
1681869000000|2023-04-19 01:50:00|2428|2422|2426|2420|2429|2423|2425.8|2419.8|213
1681869300000|2023-04-19 01:55:00|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2425.8|2419.8|82
1681869600000|2023-04-19 02:00:00|2426.3|2420.3|2424.3|2418.3|2426.8|2420.8|2424|2418|213
1681869900000|2023-04-19 02:05:00|2424.8|2418.8|2424.3|2418.3|2424.9|2418.9|2423.5|2417.5|136
1681870200000|2023-04-19 02:10:00|2424|2418|2425.3|2419.3|2426.5|2420.5|2424|2418|38
1681870500000|2023-04-19 02:15:00|2426.3|2420.3|2428|2422|2428.3|2422.3|2426.3|2420.3|12
1681870800000|2023-04-19 02:20:00|2428.3|2422.3|2427|2421|2428.5|2422.5|2426.8|2420.8|16
1681871100000|2023-04-19 02:25:00|2427.3|2421.3|2426.8|2420.8|2427.8|2421.8|2426.5|2420.5|11
1681871400000|2023-04-19 02:30:00|2426.5|2420.5|2426.8|2420.8|2427.3|2421.3|2426.5|2420.5|16
1681871700000|2023-04-19 02:35:00|2426.5|2420.5|2425.8|2419.8|2426.8|2420.8|2425.5|2419.5|21
1681872000000|2023-04-19 02:40:00|2426|2420|2426.5|2420.5|2427.8|2421.8|2425.8|2419.8|28
1681872300000|2023-04-19 02:45:00|2426.3|2420.3|2425.5|2419.5|2426.8|2420.8|2424.5|2418.5|53
1681872600000|2023-04-19 02:50:00|2426|2420|2428.5|2422.5|2428.8|2422.8|2425.5|2419.5|60
1681872900000|2023-04-19 02:55:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428|2422|24
1681873200000|2023-04-19 03:00:00|2428.5|2422.5|2427.8|2421.8|2429.5|2423.5|2427.5|2421.5|100
1681873500000|2023-04-19 03:05:00|2428|2422|2428.8|2422.8|2429.5|2423.5|2427|2421|74
1681873800000|2023-04-19 03:10:00|2428.5|2422.5|2430.3|2424.3|2430.5|2424.5|2428.5|2422.5|23
1681874100000|2023-04-19 03:15:00|2430|2424|2429.8|2423.8|2431|2425|2429|2423|21
1681874400000|2023-04-19 03:20:00|2430|2424|2427.5|2421.5|2430|2424|2427.3|2421.3|38
1681874700000|2023-04-19 03:25:00|2427.8|2421.8|2428.5|2422.5|2429.8|2423.8|2427.8|2421.8|17
1681875000000|2023-04-19 03:30:00|2428.8|2422.8|2429.8|2423.8|2430.5|2424.5|2428.8|2422.8|9
1681875300000|2023-04-19 03:35:00|2430|2424|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|5
1681875600000|2023-04-19 03:40:00|2430.3|2424.3|2429|2423|2430.5|2424.5|2429|2423|11
1681875900000|2023-04-19 03:45:00|2428.5|2422.5|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|18
1681876200000|2023-04-19 03:50:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|11
1681876500000|2023-04-19 03:55:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.3|2423.3|6
1681876800000|2023-04-19 04:00:00|2430|2424|2429.5|2423.5|2430|2424|2428.5|2422.5|16
1681877100000|2023-04-19 04:05:00|2429.8|2423.8|2430.8|2424.8|2431.5|2425.5|2429.8|2423.8|12
1681877400000|2023-04-19 04:10:00|2430.5|2424.5|2431|2425|2431|2425|2430|2424|8
1681877700000|2023-04-19 04:15:00|2430.8|2424.8|2430|2424|2430.8|2424.8|2429.8|2423.8|12
1681878000000|2023-04-19 04:20:00|2429.8|2423.8|2431|2425|2431|2425|2429.8|2423.8|20
1681878300000|2023-04-19 04:25:00|2430.8|2424.8|2429.5|2423.5|2431.5|2425.5|2428.5|2422.5|21
1681878600000|2023-04-19 04:30:00|2429.8|2423.8|2430.8|2424.8|2430.8|2424.8|2429.5|2423.5|8
1681878900000|2023-04-19 04:35:00|2430.3|2424.3|2431.5|2425.5|2431.5|2425.5|2430|2424|9
1681879200000|2023-04-19 04:40:00|2431.3|2425.3|2430|2424|2432|2426|2430|2424|34
1681879500000|2023-04-19 04:45:00|2430.3|2424.3|2431.3|2425.3|2431.8|2425.8|2429|2423|26
1681879800000|2023-04-19 04:50:00|2431.5|2425.5|2431.3|2425.3|2432.3|2426.3|2431.3|2425.3|15
1681880100000|2023-04-19 04:55:00|2431|2425|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|12
1681880400000|2023-04-19 05:00:00|2431.8|2425.8|2431|2425|2431.8|2425.8|2430.5|2424.5|14
1681880700000|2023-04-19 05:05:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|18
1681881000000|2023-04-19 05:10:00|2430.8|2424.8|2428|2422|2432.3|2426.3|2428|2422|25
1681881300000|2023-04-19 05:15:00|2427.8|2421.8|2425.5|2419.5|2428|2422|2425.3|2419.3|10
1681881600000|2023-04-19 05:20:00|2425.8|2419.8|2425.8|2419.8|2426.5|2420.5|2425.5|2419.5|9
1681881900000|2023-04-19 05:25:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1681882200000|2023-04-19 05:30:00|2425|2419|2420.8|2414.8|2425.3|2419.3|2420.8|2414.8|31
1681882500000|2023-04-19 05:35:00|2421|2415|2420|2414|2423.5|2417.5|2419.8|2413.8|25
1681882800000|2023-04-19 05:40:00|2419.8|2413.8|2420.8|2414.8|2420.8|2414.8|2418.8|2412.8|35
1681883100000|2023-04-19 05:45:00|2420.5|2414.5|2422.5|2416.5|2422.8|2416.8|2420.3|2414.3|34
1681883400000|2023-04-19 05:50:00|2422.3|2416.3|2416.3|2410.3|2422.3|2416.3|2416.3|2410.3|34
1681883700000|2023-04-19 05:55:00|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|10
1681884000000|2023-04-19 06:00:00|2414.8|2408.8|2413.3|2407.3|2414.8|2408.8|2413.3|2407.3|44
1681884300000|2023-04-19 06:05:00|2413|2407|2412.5|2406.5|2416.3|2410.3|2412.5|2406.5|53
1681884600000|2023-04-19 06:10:00|2412|2406|2412.5|2406.5|2413.3|2407.3|2410.3|2404.3|60
1681884900000|2023-04-19 06:15:00|2412.3|2406.3|2410.5|2404.5|2414.3|2408.3|2410.5|2404.5|45
1681885200000|2023-04-19 06:20:00|2410.3|2404.3|2409.8|2403.8|2412.8|2406.8|2409.3|2403.3|48
1681885500000|2023-04-19 06:25:00|2410|2404|2413.8|2407.8|2415.8|2409.8|2409.5|2403.5|71
1681885800000|2023-04-19 06:30:00|2413.5|2407.5|2412.8|2406.8|2413.8|2407.8|2411.5|2405.5|31
1681886100000|2023-04-19 06:35:00|2413.3|2407.3|2412|2406|2413.8|2407.8|2412|2406|14
1681886400000|2023-04-19 06:40:00|2411.8|2405.8|2412.5|2406.5|2415.8|2409.8|2410.3|2404.3|36
1681886700000|2023-04-19 06:45:00|2412.8|2406.8|2412.8|2406.8|2413|2407|2412.8|2406.8|3
1681887000000|2023-04-19 06:50:00|2413|2407|2414.5|2408.5|2415|2409|2412.5|2406.5|30
1681887300000|2023-04-19 06:55:00|2414.8|2408.8|2417.3|2411.3|2417.3|2411.3|2412.8|2406.8|44
1681887600000|2023-04-19 07:00:00|2417|2411|2417.5|2411.5|2418.9|2412.9|2413.8|2407.8|134
1681887900000|2023-04-19 07:05:00|2417.8|2411.8|2417.8|2411.8|2420.3|2414.3|2416.8|2410.8|92
1681888200000|2023-04-19 07:10:00|2418|2412|2418.3|2412.3|2419.3|2413.3|2415|2409|53
1681888500000|2023-04-19 07:15:00|2418.5|2412.5|2420.3|2414.3|2421.5|2415.5|2418.5|2412.5|43
1681888800000|2023-04-19 07:20:00|2420.5|2414.5|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|51
1681889100000|2023-04-19 07:25:00|2420.3|2414.3|2416.5|2410.5|2420.3|2414.3|2416.5|2410.5|39
1681889400000|2023-04-19 07:30:00|2416.3|2410.3|2417.8|2411.8|2418.3|2412.3|2414.5|2408.5|43
1681889700000|2023-04-19 07:35:00|2418|2412|2412.3|2406.3|2418|2412|2412|2406|83
1681890000000|2023-04-19 07:40:00|2412.5|2406.5|2411|2405|2414.8|2408.8|2410|2404|80
1681890300000|2023-04-19 07:45:00|2411.3|2405.3|2414.5|2408.5|2415|2409|2410.3|2404.3|33
1681890600000|2023-04-19 07:50:00|2414.8|2408.8|2417|2411|2417.8|2411.8|2414|2408|62
1681890900000|2023-04-19 07:55:00|2417.3|2411.3|2419|2413|2419.3|2413.3|2417.3|2411.3|45
1681891200000|2023-04-19 08:00:00|2419.3|2413.3|2419.5|2413.5|2421.8|2415.8|2418.5|2412.5|69
1681891500000|2023-04-19 08:05:00|2419.8|2413.8|2417.5|2411.5|2420.8|2414.8|2415.5|2409.5|98
1681891800000|2023-04-19 08:10:00|2417.3|2411.3|2412|2406|2419.8|2413.8|2411.5|2405.5|105
1681892100000|2023-04-19 08:15:00|2412.3|2406.3|2416.5|2410.5|2419|2413|2412|2406|67
1681892400000|2023-04-19 08:20:00|2416.8|2410.8|2418.8|2412.8|2419|2413|2416|2410|58
1681892700000|2023-04-19 08:25:00|2418.5|2412.5|2417.8|2411.8|2418.8|2412.8|2416.3|2410.3|36
1681893000000|2023-04-19 08:30:00|2418|2412|2417|2411|2419.5|2413.5|2416.5|2410.5|41
1681893300000|2023-04-19 08:35:00|2417.3|2411.3|2416.5|2410.5|2418.8|2412.8|2415.5|2409.5|53
1681893600000|2023-04-19 08:40:00|2416.3|2410.3|2411.3|2405.3|2418.3|2412.3|2410.3|2404.3|57
1681893900000|2023-04-19 08:45:00|2411.5|2405.5|2413|2407|2413.3|2407.3|2411.5|2405.5|42
1681894200000|2023-04-19 08:50:00|2413.3|2407.3|2417.8|2411.8|2417.8|2411.8|2413.3|2407.3|33
1681894500000|2023-04-19 08:55:00|2418.3|2412.3|2415.5|2409.5|2420.3|2414.3|2415.5|2409.5|58
1681894800000|2023-04-19 09:00:00|2416.3|2410.3|2414.5|2408.5|2416.8|2410.8|2414|2408|29
1681895100000|2023-04-19 09:05:00|2414.8|2408.8|2415.3|2409.3|2417.5|2411.5|2414.8|2408.8|44
1681895400000|2023-04-19 09:10:00|2415.5|2409.5|2415.5|2409.5|2417.3|2411.3|2415.3|2409.3|33
1681895700000|2023-04-19 09:15:00|2415|2409|2412.5|2406.5|2415.8|2409.8|2411.8|2405.8|55
1681896000000|2023-04-19 09:20:00|2412.3|2406.3|2411.8|2405.8|2414.8|2408.8|2411.8|2405.8|61
1681896300000|2023-04-19 09:25:00|2412|2406|2411.8|2405.8|2412.8|2406.8|2409.8|2403.8|22
1681896600000|2023-04-19 09:30:00|2412|2406|2413|2407|2413.3|2407.3|2411.3|2405.3|36
1681896900000|2023-04-19 09:35:00|2413.3|2407.3|2414|2408|2414.8|2408.8|2412.3|2406.3|43
1681897200000|2023-04-19 09:40:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2414|2408|18
1681897500000|2023-04-19 09:45:00|2415|2409|2410.8|2404.8|2415|2409|2410.8|2404.8|35
1681897800000|2023-04-19 09:50:00|2411|2405|2413|2407|2413|2407|2411|2405|31
1681898100000|2023-04-19 09:55:00|2413.3|2407.3|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|41
1681898400000|2023-04-19 10:00:00|2413|2407|2410.8|2404.8|2413.8|2407.8|2410.5|2404.5|53
1681898700000|2023-04-19 10:05:00|2411|2405|2411.3|2405.3|2412|2406|2410.8|2404.8|35
1681899000000|2023-04-19 10:10:00|2411|2405|2410.8|2404.8|2411.3|2405.3|2407.5|2401.5|42
1681899300000|2023-04-19 10:15:00|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2408.8|2402.8|28
1681899600000|2023-04-19 10:20:00|2409.5|2403.5|2411.8|2405.8|2412|2406|2409.3|2403.3|27
1681899900000|2023-04-19 10:25:00|2411.5|2405.5|2411.8|2405.8|2412.5|2406.5|2411.3|2405.3|31
1681900200000|2023-04-19 10:30:00|2412|2406|2412.5|2406.5|2412.5|2406.5|2410.8|2404.8|37
1681900500000|2023-04-19 10:35:00|2412.3|2406.3|2411.3|2405.3|2413.8|2407.8|2411|2405|30
1681900800000|2023-04-19 10:40:00|2411.5|2405.5|2410|2404|2411.5|2405.5|2408.8|2402.8|39
1681901100000|2023-04-19 10:45:00|2409.8|2403.8|2410|2404|2411.8|2405.8|2409.8|2403.8|24
1681901400000|2023-04-19 10:50:00|2409.8|2403.8|2407.8|2401.8|2411|2405|2407.5|2401.5|44
1681901700000|2023-04-19 10:55:00|2408.3|2402.3|2411.5|2405.5|2411.5|2405.5|2407.8|2401.8|48
1681902000000|2023-04-19 11:00:00|2411.3|2405.3|2411.5|2405.5|2412.5|2406.5|2410.8|2404.8|29
1681902300000|2023-04-19 11:05:00|2411.3|2405.3|2412|2406|2412.5|2406.5|2410|2404|34
1681902600000|2023-04-19 11:10:00|2411.8|2405.8|2414.5|2408.5|2414.5|2408.5|2411.8|2405.8|34
1681902900000|2023-04-19 11:15:00|2414.8|2408.8|2415.5|2409.5|2416.5|2410.5|2414.3|2408.3|58
1681903200000|2023-04-19 11:20:00|2415.3|2409.3|2414|2408|2415.3|2409.3|2413.8|2407.8|27
1681903500000|2023-04-19 11:25:00|2413.8|2407.8|2412.8|2406.8|2414.3|2408.3|2412.8|2406.8|24
1681903800000|2023-04-19 11:30:00|2412.5|2406.5|2413.5|2407.5|2414|2408|2412|2406|47
1681904100000|2023-04-19 11:35:00|2413.3|2407.3|2412.8|2406.8|2413.8|2407.8|2412|2406|49
1681904400000|2023-04-19 11:40:00|2413|2407|2410.3|2404.3|2413|2407|2409.5|2403.5|32
1681904700000|2023-04-19 11:45:00|2410.5|2404.5|2409|2403|2411.5|2405.5|2408.3|2402.3|38
1681905000000|2023-04-19 11:50:00|2408.8|2402.8|2410|2404|2410.5|2404.5|2407.3|2401.3|88
1681905300000|2023-04-19 11:55:00|2410.3|2404.3|2404.9|2398.9|2410.8|2404.8|2404.3|2398.3|102
1681905600000|2023-04-19 12:00:00|2404.6|2398.6|2408.5|2402.5|2409|2403|2403.5|2397.5|126
1681905900000|2023-04-19 12:05:00|2408.8|2402.8|2411.5|2405.5|2411.8|2405.8|2408.8|2402.8|75
1681906200000|2023-04-19 12:10:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2409.5|2403.5|35
1681906500000|2023-04-19 12:15:00|2411|2405|2412|2406|2412.8|2406.8|2410.8|2404.8|41
1681906800000|2023-04-19 12:20:00|2412.3|2406.3|2412.8|2406.8|2413.8|2407.8|2412|2406|30
1681907100000|2023-04-19 12:25:00|2413|2407|2415.5|2409.5|2415.5|2409.5|2413|2407|24
1681907400000|2023-04-19 12:30:00|2415.8|2409.8|2416.5|2410.5|2417.8|2411.8|2415.5|2409.5|38
1681907700000|2023-04-19 12:35:00|2416.3|2410.3|2416|2410|2417.5|2411.5|2415.8|2409.8|44
1681908000000|2023-04-19 12:40:00|2415.8|2409.8|2415.5|2409.5|2417.8|2411.8|2415.5|2409.5|43
1681908300000|2023-04-19 12:45:00|2414.8|2408.8|2415|2409|2415.8|2409.8|2413.8|2407.8|44
1681908600000|2023-04-19 12:50:00|2414.8|2408.8|2415.5|2409.5|2415.5|2409.5|2413|2407|43
1681908900000|2023-04-19 12:55:00|2415.8|2409.8|2415.5|2409.5|2416.8|2410.8|2413.8|2407.8|47
1681909200000|2023-04-19 13:00:00|2415.8|2409.8|2414.5|2408.5|2416.8|2410.8|2413.3|2407.3|129
1681909500000|2023-04-19 13:05:00|2414.3|2408.3|2415.8|2409.8|2417.3|2411.3|2413.3|2407.3|86
1681909800000|2023-04-19 13:10:00|2416|2410|2416.8|2410.8|2417.8|2411.8|2415.8|2409.8|77
1681910100000|2023-04-19 13:15:00|2416.5|2410.5|2415.3|2409.3|2417.5|2411.5|2414.8|2408.8|50
1681910400000|2023-04-19 13:20:00|2415|2409|2415.3|2409.3|2415.8|2409.8|2414.5|2408.5|30
1681910700000|2023-04-19 13:25:00|2415.5|2409.5|2415.8|2409.8|2417|2411|2414.3|2408.3|50
1681911000000|2023-04-19 13:30:00|2415.5|2409.5|2418.5|2412.5|2420|2414|2415.3|2409.3|65
1681911300000|2023-04-19 13:35:00|2418.3|2412.3|2414.8|2408.8|2418.8|2412.8|2414.8|2408.8|83
1681911600000|2023-04-19 13:40:00|2414.5|2408.5|2417.5|2411.5|2418.3|2412.3|2414.5|2408.5|91
1681911900000|2023-04-19 13:45:00|2417.8|2411.8|2421.8|2415.8|2422.3|2416.3|2417.5|2411.5|89
1681912200000|2023-04-19 13:50:00|2421.5|2415.5|2422.5|2416.5|2422.8|2416.8|2420.5|2414.5|61
1681912500000|2023-04-19 13:55:00|2422.8|2416.8|2424|2418|2425|2419|2422.8|2416.8|81
1681912800000|2023-04-19 14:00:00|2424.3|2418.3|2425.3|2419.3|2425.5|2419.5|2423.3|2417.3|59
1681913100000|2023-04-19 14:05:00|2425|2419|2426.8|2420.8|2429.8|2423.8|2424.8|2418.8|87
1681913400000|2023-04-19 14:10:00|2427|2421|2429.3|2423.3|2430.8|2424.8|2426.3|2420.3|94
1681913700000|2023-04-19 14:15:00|2429|2423|2429.8|2423.8|2430.3|2424.3|2427.8|2421.8|77
1681914000000|2023-04-19 14:20:00|2430|2424|2432.3|2426.3|2432.5|2426.5|2429|2423|82
1681914300000|2023-04-19 14:25:00|2432.5|2426.5|2432.3|2426.3|2433|2427|2431.8|2425.8|65
1681914600000|2023-04-19 14:30:00|2432.5|2426.5|2432.5|2426.5|2434.8|2428.8|2430.8|2424.8|97
1681914900000|2023-04-19 14:35:00|2432.8|2426.8|2436|2430|2437|2431|2432.5|2426.5|67
1681915200000|2023-04-19 14:40:00|2436.3|2430.3|2432.8|2426.8|2436.3|2430.3|2431.3|2425.3|64
1681915500000|2023-04-19 14:45:00|2433|2427|2430.8|2424.8|2433|2427|2429.5|2423.5|78
1681915800000|2023-04-19 14:50:00|2431|2425|2432|2426|2433|2427|2429.5|2423.5|65
1681916100000|2023-04-19 14:55:00|2432.3|2426.3|2434.5|2428.5|2435|2429|2432|2426|83
1681916400000|2023-04-19 15:00:00|2434.3|2428.3|2435.3|2429.3|2436.8|2430.8|2434|2428|64
1681916700000|2023-04-19 15:05:00|2435.5|2429.5|2434.5|2428.5|2435.8|2429.8|2433|2427|65
1681917000000|2023-04-19 15:10:00|2434.3|2428.3|2436|2430|2438|2432|2434.3|2428.3|53
1681917300000|2023-04-19 15:15:00|2435.8|2429.8|2442.5|2436.5|2442.8|2436.8|2434.3|2428.3|71
1681917600000|2023-04-19 15:20:00|2442.8|2436.8|2446.3|2440.3|2447|2441|2441.8|2435.8|84
1681917900000|2023-04-19 15:25:00|2446|2440|2446.5|2440.5|2447.3|2441.3|2444.3|2438.3|85
1681918200000|2023-04-19 15:30:00|2446.3|2440.3|2444.3|2438.3|2449.8|2443.8|2443.8|2437.8|181
1681918500000|2023-04-19 15:35:00|2444.5|2438.5|2443.8|2437.8|2446|2440|2442.8|2436.8|79
1681918800000|2023-04-19 15:40:00|2444|2438|2441.5|2435.5|2445.3|2439.3|2441.5|2435.5|64
1681919100000|2023-04-19 15:45:00|2441.3|2435.3|2446|2440|2446.3|2440.3|2441|2435|50
1681919400000|2023-04-19 15:50:00|2445.8|2439.8|2446|2440|2446|2440|2445|2439|21
1681919700000|2023-04-19 15:55:00|2446.3|2440.3|2445.8|2439.8|2446.8|2440.8|2445.3|2439.3|17
1681920000000|2023-04-19 16:00:00|2445.5|2439.5|2444.3|2438.3|2446|2440|2443.8|2437.8|13
1681920300000|2023-04-19 16:05:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.3|2437.3|11
1681920600000|2023-04-19 16:10:00|2444|2438|2445|2439|2445.5|2439.5|2444|2438|28
1681920900000|2023-04-19 16:15:00|2445.3|2439.3|2444|2438|2445.5|2439.5|2442|2436|44
1681921200000|2023-04-19 16:20:00|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2442|2436|29
1681921500000|2023-04-19 16:25:00|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.3|2438.3|17
1681921800000|2023-04-19 16:30:00|2445.3|2439.3|2445.8|2439.8|2446.8|2440.8|2445.3|2439.3|41
1681922100000|2023-04-19 16:35:00|2446|2440|2446.5|2440.5|2446.8|2440.8|2446|2440|19
1681922400000|2023-04-19 16:40:00|2446.3|2440.3|2449|2443|2449|2443|2446|2440|38
1681922700000|2023-04-19 16:45:00|2449.3|2443.3|2448.3|2442.3|2449.3|2443.3|2448.3|2442.3|17
1681923000000|2023-04-19 16:50:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|17
1681923300000|2023-04-19 16:55:00|2448.3|2442.3|2448.8|2442.8|2449.8|2443.8|2447.8|2441.8|36
1681923600000|2023-04-19 17:00:00|2448.5|2442.5|2449.3|2443.3|2450.5|2444.5|2447.8|2441.8|33
1681923900000|2023-04-19 17:05:00|2449|2443|2450|2444|2450.5|2444.5|2449|2443|17
1681924200000|2023-04-19 17:10:00|2449.8|2443.8|2449.8|2443.8|2450.5|2444.5|2449.5|2443.5|11
1681924500000|2023-04-19 17:15:00|2450|2444|2449.5|2443.5|2450.5|2444.5|2449.5|2443.5|16
1681924800000|2023-04-19 17:20:00|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|5
1681925100000|2023-04-19 17:25:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1681925400000|2023-04-19 17:30:00|2449.3|2443.3|2451.5|2445.5|2451.5|2445.5|2449.3|2443.3|10
1681925700000|2023-04-19 17:35:00|2451.3|2445.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|24
1681926000000|2023-04-19 17:40:00|2452|2446|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|9
1681926300000|2023-04-19 17:45:00|2452|2446|2451.5|2445.5|2452|2446|2451.3|2445.3|9
1681926600000|2023-04-19 17:50:00|2451.8|2445.8|2452.3|2446.3|2452.5|2446.5|2451.5|2445.5|11
1681926900000|2023-04-19 17:55:00|2452|2446|2456.5|2441.5|2456.5|2446.3|2452|2441|7
1681948800000|2023-04-20 00:00:00|2445.8|2439.8|2446.1|2440.1|2446.6|2440.6|2444.4|2438.4|16
1681949100000|2023-04-20 00:05:00|2446.4|2440.4|2445.5|2439.5|2446.4|2440.4|2444.4|2438.4|23
1681949400000|2023-04-20 00:10:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2444.5|2438.5|10
1681949700000|2023-04-20 00:15:00|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|6
1681950300000|2023-04-20 00:25:00|2445.5|2439.5|2444.3|2438.3|2445.5|2439.5|2444.3|2438.3|4
1681950600000|2023-04-20 00:30:00|2444.5|2438.5|2445.3|2439.3|2446|2440|2444.5|2438.5|9
1681950900000|2023-04-20 00:35:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2444.5|2438.5|5
1681951200000|2023-04-20 00:40:00|2445.5|2439.5|2444.5|2438.5|2445.5|2439.5|2444.3|2438.3|6
1681951500000|2023-04-20 00:45:00|2444.3|2438.3|2445|2439|2445|2439|2444.3|2438.3|12
1681951800000|2023-04-20 00:50:00|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2443|2437|25
1681952100000|2023-04-20 00:55:00|2445.3|2439.3|2443.8|2437.8|2445.8|2439.8|2442.8|2436.8|15
1681952400000|2023-04-20 01:00:00|2443.5|2437.5|2442.8|2436.8|2444.3|2438.3|2442.3|2436.3|35
1681952700000|2023-04-20 01:05:00|2442.5|2436.5|2438.4|2432.4|2442.8|2436.8|2437.3|2431.3|113
1681953000000|2023-04-20 01:10:00|2438.6|2432.6|2439.3|2433.3|2440.6|2434.6|2437.9|2431.9|112
1681953300000|2023-04-20 01:15:00|2439.5|2433.5|2438.8|2432.8|2440.5|2434.5|2437.5|2431.5|36
1681953600000|2023-04-20 01:20:00|2439|2433|2439.8|2433.8|2440.8|2434.8|2436.5|2430.5|78
1681953900000|2023-04-20 01:25:00|2440|2434|2438.8|2432.8|2440.3|2434.3|2437.5|2431.5|36
1681954200000|2023-04-20 01:30:00|2439|2433|2441.8|2435.8|2442|2436|2438.8|2432.8|32
1681954500000|2023-04-20 01:35:00|2441.5|2435.5|2442|2436|2442.3|2436.3|2440.8|2434.8|25
1681954800000|2023-04-20 01:40:00|2441.8|2435.8|2440|2434|2441.8|2435.8|2440|2434|13
1681955100000|2023-04-20 01:45:00|2439.8|2433.8|2441.5|2435.5|2442.3|2436.3|2439.8|2433.8|22
1681955400000|2023-04-20 01:50:00|2441.3|2435.3|2440|2434|2441.8|2435.8|2438.8|2432.8|23
1681955700000|2023-04-20 01:55:00|2439.8|2433.8|2439.5|2433.5|2440.5|2434.5|2439|2433|21
1681956000000|2023-04-20 02:00:00|2439.3|2433.3|2441|2435|2441|2435|2438.8|2432.8|25
1681956300000|2023-04-20 02:05:00|2440.5|2434.5|2438.8|2432.8|2440.5|2434.5|2438.5|2432.5|20
1681956600000|2023-04-20 02:10:00|2438.5|2432.5|2435.8|2429.8|2438.5|2432.5|2435.5|2429.5|41
1681956900000|2023-04-20 02:15:00|2436|2430|2435.8|2429.8|2436|2430|2433.5|2427.5|24
1681957200000|2023-04-20 02:20:00|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|7
1681957500000|2023-04-20 02:25:00|2436.3|2430.3|2434|2428|2436.3|2430.3|2434|2428|11
1681957800000|2023-04-20 02:30:00|2434.3|2428.3|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|16
1681958100000|2023-04-20 02:35:00|2434.3|2428.3|2434.3|2428.3|2434.8|2428.8|2433.8|2427.8|11
1681958400000|2023-04-20 02:40:00|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2433.8|2427.8|23
1681958700000|2023-04-20 02:45:00|2435.5|2429.5|2436.5|2430.5|2436.5|2430.5|2435.5|2429.5|15
1681959000000|2023-04-20 02:50:00|2436.3|2430.3|2435.3|2429.3|2436.5|2430.5|2434.5|2428.5|10
1681959300000|2023-04-20 02:55:00|2435.5|2429.5|2437|2431|2437.3|2431.3|2435|2429|13
1681959600000|2023-04-20 03:00:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.3|2430.3|19
1681959900000|2023-04-20 03:05:00|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436|2430|14
1681960200000|2023-04-20 03:10:00|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.3|2430.3|27
1681960500000|2023-04-20 03:15:00|2437|2431|2438|2432|2438.8|2432.8|2437|2431|23
1681960800000|2023-04-20 03:20:00|2437.8|2431.8|2436.5|2430.5|2438.8|2432.8|2436.3|2430.3|20
1681961100000|2023-04-20 03:25:00|2436.8|2430.8|2436.8|2430.8|2437|2431|2435.8|2429.8|21
1681961400000|2023-04-20 03:30:00|2437|2431|2437.5|2431.5|2438.3|2432.3|2436.5|2430.5|19
1681961700000|2023-04-20 03:35:00|2437.3|2431.3|2438.5|2432.5|2438.5|2432.5|2437.3|2431.3|6
1681962000000|2023-04-20 03:40:00|2438.8|2432.8|2438.5|2432.5|2439|2433|2437.5|2431.5|12
1681962300000|2023-04-20 03:45:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2437.5|2431.5|8
1681962600000|2023-04-20 03:50:00|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|5
1681962900000|2023-04-20 03:55:00|2439.5|2433.5|2438.5|2432.5|2440|2434|2438.5|2432.5|8
1681963200000|2023-04-20 04:00:00|2438.8|2432.8|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|14
1681963500000|2023-04-20 04:05:00|2439|2433|2437.3|2431.3|2439.3|2433.3|2437.3|2431.3|8
1681963800000|2023-04-20 04:10:00|2437.5|2431.5|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|6
1681964100000|2023-04-20 04:15:00|2437.5|2431.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|10
1681964400000|2023-04-20 04:20:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.3|2431.3|8
1681964700000|2023-04-20 04:25:00|2438.8|2432.8|2439|2433|2439|2433|2437.5|2431.5|12
1681965000000|2023-04-20 04:30:00|2438.8|2432.8|2439.5|2433.5|2440|2434|2437.8|2431.8|17
1681965300000|2023-04-20 04:35:00|2439.3|2433.3|2441|2435|2441.3|2435.3|2439.3|2433.3|11
1681965600000|2023-04-20 04:40:00|2440.8|2434.8|2440|2434|2440.8|2434.8|2439.3|2433.3|8
1681965900000|2023-04-20 04:45:00|2439.8|2433.8|2437|2431|2439.8|2433.8|2437|2431|11
1681966200000|2023-04-20 04:50:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2435.5|2429.5|14
1681966500000|2023-04-20 04:55:00|2437.8|2431.8|2436|2430|2437.8|2431.8|2436|2430|9
1681966800000|2023-04-20 05:00:00|2436.3|2430.3|2436.5|2430.5|2437.5|2431.5|2436.3|2430.3|9
1681967100000|2023-04-20 05:05:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|6
1681967400000|2023-04-20 05:10:00|2437.3|2431.3|2438.3|2432.3|2438.5|2432.5|2436.8|2430.8|11
1681967700000|2023-04-20 05:15:00|2438.5|2432.5|2438|2432|2438.8|2432.8|2437.8|2431.8|8
1681968000000|2023-04-20 05:20:00|2437.8|2431.8|2437.3|2431.3|2438|2432|2437.3|2431.3|5
1681968300000|2023-04-20 05:25:00|2437|2431|2437.3|2431.3|2437.5|2431.5|2437|2431|4
1681968600000|2023-04-20 05:30:00|2437|2431|2440|2434|2442|2436|2436.8|2430.8|82
1681968900000|2023-04-20 05:35:00|2440.3|2434.3|2441|2435|2441.3|2435.3|2440.3|2434.3|17
1681969200000|2023-04-20 05:40:00|2440.8|2434.8|2443.8|2437.8|2443.8|2437.8|2440.8|2434.8|17
1681969500000|2023-04-20 05:45:00|2444|2438|2446.5|2440.5|2447|2441|2444|2438|25
1681969800000|2023-04-20 05:50:00|2446.3|2440.3|2449.5|2443.5|2449.5|2443.5|2446.3|2440.3|30
1681970100000|2023-04-20 05:55:00|2449.3|2443.3|2446.8|2440.8|2449.3|2443.3|2446.8|2440.8|30
1681970400000|2023-04-20 06:00:00|2447.3|2441.3|2449|2443|2449.3|2443.3|2446.8|2440.8|23
1681970700000|2023-04-20 06:05:00|2449.3|2443.3|2453|2447|2453.8|2447.8|2449.3|2443.3|27
1681971000000|2023-04-20 06:10:00|2452.8|2446.8|2453.3|2447.3|2454.5|2448.5|2452.8|2446.8|80
1681971300000|2023-04-20 06:15:00|2453|2447|2451.5|2445.5|2453.3|2447.3|2451.5|2445.5|59
1681971600000|2023-04-20 06:20:00|2451.3|2445.3|2452.5|2446.5|2452.8|2446.8|2450.8|2444.8|80
1681971900000|2023-04-20 06:25:00|2452.3|2446.3|2454|2448|2454.3|2448.3|2452|2446|34
1681972200000|2023-04-20 06:30:00|2454.3|2448.3|2451.3|2445.3|2454.3|2448.3|2450.3|2444.3|67
1681972500000|2023-04-20 06:35:00|2451|2445|2449.8|2443.8|2454.3|2448.3|2449.8|2443.8|37
1681972800000|2023-04-20 06:40:00|2450.8|2444.8|2454.5|2448.5|2454.8|2448.8|2449.3|2443.3|30
1681973100000|2023-04-20 06:45:00|2454.8|2448.8|2448|2442|2454.8|2448.8|2448|2442|46
1681973400000|2023-04-20 06:50:00|2447.5|2441.5|2448.3|2442.3|2449|2443|2446.5|2440.5|38
1681973700000|2023-04-20 06:55:00|2448.5|2442.5|2448.5|2442.5|2449.5|2443.5|2446.5|2440.5|61
1681974000000|2023-04-20 07:00:00|2448.3|2442.3|2445.8|2439.8|2451.3|2445.3|2443.4|2437.4|104
1681974300000|2023-04-20 07:05:00|2446|2440|2441|2435|2446.3|2440.3|2441|2435|57
1681974600000|2023-04-20 07:10:00|2441.3|2435.3|2443|2437|2444.8|2438.8|2441.3|2435.3|36
1681974900000|2023-04-20 07:15:00|2442.8|2436.8|2439|2433|2442.8|2436.8|2436.5|2430.5|97
1681975200000|2023-04-20 07:20:00|2438.8|2432.8|2436.8|2430.8|2440|2434|2435.3|2429.3|71
1681975500000|2023-04-20 07:25:00|2436.5|2430.5|2435|2429|2436.5|2430.5|2432.3|2426.3|39
1681975800000|2023-04-20 07:30:00|2434.8|2428.8|2435.3|2429.3|2435.5|2429.5|2431.5|2425.5|46
1681976100000|2023-04-20 07:35:00|2435.5|2429.5|2431|2425|2435.5|2429.5|2430.5|2424.5|53
1681976400000|2023-04-20 07:40:00|2430.8|2424.8|2432|2426|2433.5|2427.5|2430.8|2424.8|40
1681976700000|2023-04-20 07:45:00|2431.8|2425.8|2433.5|2427.5|2435.3|2429.3|2430.8|2424.8|43
1681977000000|2023-04-20 07:50:00|2433.8|2427.8|2434|2428|2434.3|2428.3|2432.3|2426.3|21
1681977300000|2023-04-20 07:55:00|2434.3|2428.3|2432.8|2426.8|2434.3|2428.3|2429|2423|51
1681977600000|2023-04-20 08:00:00|2433|2427|2431.8|2425.8|2433.3|2427.3|2430.5|2424.5|50
1681977900000|2023-04-20 08:05:00|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2429.3|2423.3|46
1681978200000|2023-04-20 08:10:00|2432.3|2426.3|2432.5|2426.5|2434|2428|2431.8|2425.8|51
1681978500000|2023-04-20 08:15:00|2432.8|2426.8|2435|2429|2437.8|2431.8|2432.5|2426.5|85
1681978800000|2023-04-20 08:20:00|2434.8|2428.8|2431.8|2425.8|2435.8|2429.8|2431.5|2425.5|45
1681979100000|2023-04-20 08:25:00|2432.5|2426.5|2434|2428|2434.5|2428.5|2432.5|2426.5|54
1681979400000|2023-04-20 08:30:00|2433.8|2427.8|2430|2424|2434|2428|2429.8|2423.8|49
1681979700000|2023-04-20 08:35:00|2430.3|2424.3|2430.8|2424.8|2431.8|2425.8|2429.8|2423.8|43
1681980000000|2023-04-20 08:40:00|2430.5|2424.5|2425.5|2419.5|2431|2425|2425|2419|60
1681980300000|2023-04-20 08:45:00|2425.3|2419.3|2430|2424|2430.3|2424.3|2425.3|2419.3|26
1681980600000|2023-04-20 08:50:00|2429.8|2423.8|2430|2424|2430.5|2424.5|2429.5|2423.5|27
1681980900000|2023-04-20 08:55:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430|2424|31
1681981200000|2023-04-20 09:00:00|2431.5|2425.5|2431|2425|2433|2427|2430.3|2424.3|48
1681981500000|2023-04-20 09:05:00|2431.3|2425.3|2430.8|2424.8|2432.5|2426.5|2430|2424|45
1681981800000|2023-04-20 09:10:00|2430.3|2424.3|2426|2420|2430.3|2424.3|2425.8|2419.8|37
1681982100000|2023-04-20 09:15:00|2426.3|2420.3|2424.3|2418.3|2427|2421|2420.6|2414.6|60
1681982400000|2023-04-20 09:20:00|2424|2418|2423.8|2417.8|2424.8|2418.8|2422|2416|38
1681982700000|2023-04-20 09:25:00|2423.5|2417.5|2423.8|2417.8|2425.3|2419.3|2422.5|2416.5|45
1681983000000|2023-04-20 09:30:00|2423.5|2417.5|2425.3|2419.3|2426|2420|2422.8|2416.8|44
1681983300000|2023-04-20 09:35:00|2425|2419|2424.5|2418.5|2425.8|2419.8|2423.5|2417.5|27
1681983600000|2023-04-20 09:40:00|2424.8|2418.8|2429.5|2423.5|2429.5|2423.5|2424.8|2418.8|40
1681983900000|2023-04-20 09:45:00|2429.3|2423.3|2429.5|2423.5|2430.3|2424.3|2428|2422|19
1681984200000|2023-04-20 09:50:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2428.3|2422.3|37
1681984500000|2023-04-20 09:55:00|2429.5|2423.5|2428.5|2422.5|2432.8|2426.8|2428.5|2422.5|46
1681984800000|2023-04-20 10:00:00|2428.3|2422.3|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|29
1681985100000|2023-04-20 10:05:00|2430.3|2424.3|2429|2423|2431|2425|2428.8|2422.8|38
1681985400000|2023-04-20 10:10:00|2429.3|2423.3|2431.3|2425.3|2431.8|2425.8|2428.8|2422.8|25
1681985700000|2023-04-20 10:15:00|2431|2425|2429.3|2423.3|2431|2425|2428.8|2422.8|26
1681986000000|2023-04-20 10:20:00|2429|2423|2429.5|2423.5|2430.3|2424.3|2428.5|2422.5|16
1681986300000|2023-04-20 10:25:00|2429.3|2423.3|2428.3|2422.3|2429.3|2423.3|2427.5|2421.5|39
1681986600000|2023-04-20 10:30:00|2428.5|2422.5|2428.3|2422.3|2429|2423|2427.5|2421.5|20
1681986900000|2023-04-20 10:35:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2427.5|2421.5|20
1681987200000|2023-04-20 10:40:00|2429|2423|2430|2424|2430.5|2424.5|2428.8|2422.8|29
1681987500000|2023-04-20 10:45:00|2430.3|2424.3|2432.3|2426.3|2432.5|2426.5|2430.3|2424.3|22
1681987800000|2023-04-20 10:50:00|2432|2426|2434.8|2428.8|2435|2429|2430.5|2424.5|29
1681988100000|2023-04-20 10:55:00|2434.9|2428.9|2437.8|2431.8|2437.8|2431.8|2434.3|2428.3|73
1681988400000|2023-04-20 11:00:00|2437.6|2431.6|2439|2433|2439.3|2433.3|2437.3|2431.3|28
1681988700000|2023-04-20 11:05:00|2439.3|2433.3|2437.5|2431.5|2439.5|2433.5|2437.3|2431.3|23
1681989000000|2023-04-20 11:10:00|2437.3|2431.3|2436.3|2430.3|2437.5|2431.5|2435|2429|31
1681989300000|2023-04-20 11:15:00|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2435.3|2429.3|20
1681989600000|2023-04-20 11:20:00|2436|2430|2436.3|2430.3|2436.8|2430.8|2435.3|2429.3|18
1681989900000|2023-04-20 11:25:00|2436|2430|2435.8|2429.8|2436|2430|2433.5|2427.5|17
1681990200000|2023-04-20 11:30:00|2435.5|2429.5|2435.8|2429.8|2436.8|2430.8|2435.3|2429.3|12
1681990500000|2023-04-20 11:35:00|2436|2430|2437.8|2431.8|2438.5|2432.5|2436|2430|32
1681990800000|2023-04-20 11:40:00|2437.5|2431.5|2434.5|2428.5|2437.5|2431.5|2434.3|2428.3|39
1681991100000|2023-04-20 11:45:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432.8|2426.8|41
1681991400000|2023-04-20 11:50:00|2433|2427|2432.3|2426.3|2433|2427|2431.3|2425.3|27
1681991700000|2023-04-20 11:55:00|2432.5|2426.5|2433.8|2427.8|2435.8|2429.8|2432.3|2426.3|82
1681992000000|2023-04-20 12:00:00|2433.5|2427.5|2433.3|2427.3|2433.8|2427.8|2431.8|2425.8|57
1681992300000|2023-04-20 12:05:00|2432.8|2426.8|2436.3|2430.3|2438|2432|2432.8|2426.8|55
1681992600000|2023-04-20 12:10:00|2436|2430|2434.3|2428.3|2436.5|2430.5|2433|2427|50
1681992900000|2023-04-20 12:15:00|2434|2428|2436.8|2430.8|2436.8|2430.8|2433.8|2427.8|34
1681993200000|2023-04-20 12:20:00|2436.5|2430.5|2439.3|2433.3|2440|2434|2436.3|2430.3|33
1681993500000|2023-04-20 12:25:00|2439|2433|2438.3|2432.3|2439.3|2433.3|2435.3|2429.3|40
1681993800000|2023-04-20 12:30:00|2438.5|2432.5|2441.8|2435.8|2442.3|2436.3|2438.3|2432.3|103
1681994100000|2023-04-20 12:35:00|2442|2436|2438.8|2432.8|2442.8|2436.8|2436.8|2430.8|77
1681994400000|2023-04-20 12:40:00|2439|2433|2440|2434|2440.5|2434.5|2439|2433|28
1681994700000|2023-04-20 12:45:00|2440.3|2434.3|2442.3|2436.3|2445.8|2439.8|2440.3|2434.3|51
1681995000000|2023-04-20 12:50:00|2442.5|2436.5|2442|2436|2443.5|2437.5|2441|2435|42
1681995300000|2023-04-20 12:55:00|2441.8|2435.8|2443.8|2437.8|2444.3|2438.3|2441.8|2435.8|35
1681995600000|2023-04-20 13:00:00|2443.5|2437.5|2446.8|2440.8|2447.3|2441.3|2443.3|2437.3|70
1681995900000|2023-04-20 13:05:00|2446.5|2440.5|2443.8|2437.8|2447|2441|2443.5|2437.5|77
1681996200000|2023-04-20 13:10:00|2443.5|2437.5|2442.8|2436.8|2445|2439|2441.8|2435.8|62
1681996500000|2023-04-20 13:15:00|2442.5|2436.5|2437.8|2431.8|2442.5|2436.5|2437.8|2431.8|74
1681996800000|2023-04-20 13:20:00|2438|2432|2440.8|2434.8|2441.5|2435.5|2438|2432|53
1681997100000|2023-04-20 13:25:00|2440.5|2434.5|2440.5|2434.5|2442|2436|2440.3|2434.3|79
1681997400000|2023-04-20 13:30:00|2440.8|2434.8|2444.5|2438.5|2444.8|2438.8|2440.5|2434.5|95
1681997700000|2023-04-20 13:35:00|2444.8|2438.8|2446.3|2440.3|2447|2441|2444.3|2438.3|57
1681998000000|2023-04-20 13:40:00|2446.5|2440.5|2445.5|2439.5|2447.8|2441.8|2444.8|2438.8|82
1681998300000|2023-04-20 13:45:00|2445|2439|2448.5|2442.5|2450|2444|2445|2439|57
1681998600000|2023-04-20 13:50:00|2448.8|2442.8|2453.8|2447.8|2456.5|2450.5|2448.8|2442.8|104
1681998900000|2023-04-20 13:55:00|2453.5|2447.5|2456|2450|2456.8|2450.8|2453|2447|71
1681999200000|2023-04-20 14:00:00|2455.8|2449.8|2462.3|2456.3|2463|2457|2455.5|2449.5|89
1681999500000|2023-04-20 14:05:00|2462.5|2456.5|2463|2457|2464.8|2458.8|2462|2456|106
1681999800000|2023-04-20 14:10:00|2463.3|2457.3|2461.8|2455.8|2464.8|2458.8|2461.8|2455.8|100
1682000100000|2023-04-20 14:15:00|2461|2455|2460.3|2454.3|2462.8|2456.8|2459.5|2453.5|92
1682000400000|2023-04-20 14:20:00|2460.5|2454.5|2462.8|2456.8|2462.8|2456.8|2459.8|2453.8|62
1682000700000|2023-04-20 14:25:00|2462.5|2456.5|2463|2457|2463|2457|2460.8|2454.8|79
1682001000000|2023-04-20 14:30:00|2463.3|2457.3|2462.3|2456.3|2463.5|2457.5|2461.5|2455.5|94
1682001300000|2023-04-20 14:35:00|2462|2456|2455.8|2449.8|2463.5|2457.5|2455.3|2449.3|86
1682001600000|2023-04-20 14:40:00|2456|2450|2455.3|2449.3|2456.8|2450.8|2454.5|2448.5|65
1682001900000|2023-04-20 14:45:00|2455.5|2449.5|2458.5|2452.5|2459|2453|2453.8|2447.8|67
1682002200000|2023-04-20 14:50:00|2458.8|2452.8|2454.8|2448.8|2458.8|2452.8|2454.5|2448.5|54
1682002500000|2023-04-20 14:55:00|2454.5|2448.5|2445.4|2439.4|2455.8|2449.8|2441.4|2435.4|191
1682002800000|2023-04-20 15:00:00|2445.3|2439.3|2445.8|2439.8|2449|2443|2442.5|2436.5|175
1682003100000|2023-04-20 15:05:00|2446|2440|2434.6|2428.6|2446.8|2440.8|2433.4|2427.4|221
1682003400000|2023-04-20 15:10:00|2434.9|2428.9|2436.9|2430.9|2437.8|2431.8|2432.1|2426.1|250
1682003700000|2023-04-20 15:15:00|2436.8|2430.8|2434.3|2428.3|2437.4|2431.4|2429.5|2423.5|147
1682004000000|2023-04-20 15:20:00|2434.5|2428.5|2433.5|2427.5|2436.5|2430.5|2433|2427|98
1682004300000|2023-04-20 15:25:00|2433.8|2427.8|2425|2419|2434.5|2428.5|2422.8|2416.8|212
1682004600000|2023-04-20 15:30:00|2424.5|2418.5|2420.5|2414.5|2427.8|2421.8|2420.3|2414.3|245
1682004900000|2023-04-20 15:35:00|2420.8|2414.8|2422|2416|2423.5|2417.5|2419.5|2413.5|85
1682005200000|2023-04-20 15:40:00|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2418|2412|91
1682005500000|2023-04-20 15:45:00|2421|2415|2426|2420|2426.8|2420.8|2420.5|2414.5|84
1682005800000|2023-04-20 15:50:00|2425.8|2419.8|2425.3|2419.3|2426.5|2420.5|2424.5|2418.5|38
1682006100000|2023-04-20 15:55:00|2425.5|2419.5|2426.3|2420.3|2427.3|2421.3|2425.3|2419.3|40
1682006400000|2023-04-20 16:00:00|2426|2420|2425|2419|2427.3|2421.3|2424.8|2418.8|27
1682006700000|2023-04-20 16:05:00|2424.8|2418.8|2423.8|2417.8|2425.3|2419.3|2418.8|2412.8|51
1682007000000|2023-04-20 16:10:00|2424.3|2418.3|2423.5|2417.5|2424.8|2418.8|2423.5|2417.5|27
1682007300000|2023-04-20 16:15:00|2423.8|2417.8|2423.8|2417.8|2424.3|2418.3|2423.5|2417.5|11
1682007600000|2023-04-20 16:20:00|2424|2418|2423.8|2417.8|2424|2418|2423.3|2417.3|20
1682007900000|2023-04-20 16:25:00|2424.3|2418.3|2423.5|2417.5|2424.5|2418.5|2423.3|2417.3|12
1682008200000|2023-04-20 16:30:00|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|17
1682008500000|2023-04-20 16:35:00|2423.3|2417.3|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|14
1682008800000|2023-04-20 16:40:00|2422.8|2416.8|2423|2417|2423.3|2417.3|2422.3|2416.3|20
1682009100000|2023-04-20 16:45:00|2423.3|2417.3|2423.5|2417.5|2424|2418|2423.3|2417.3|10
1682009400000|2023-04-20 16:50:00|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.5|2417.5|4
1682009700000|2023-04-20 16:55:00|2424.5|2418.5|2424.8|2418.8|2426.3|2420.3|2424.3|2418.3|20
1682010000000|2023-04-20 17:00:00|2425|2419|2424.5|2418.5|2425.5|2419.5|2424.5|2418.5|9
1682010300000|2023-04-20 17:05:00|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|11
1682010600000|2023-04-20 17:10:00|2424.5|2418.5|2423.8|2417.8|2424.5|2418.5|2423.8|2417.8|8
1682010900000|2023-04-20 17:15:00|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1682011200000|2023-04-20 17:20:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|4
1682011500000|2023-04-20 17:25:00|2424|2418|2425.3|2419.3|2425.3|2419.3|2423.8|2417.8|11
1682011800000|2023-04-20 17:30:00|2425.5|2419.5|2426.8|2420.8|2427.5|2421.5|2425.5|2419.5|20
1682012100000|2023-04-20 17:35:00|2426|2420|2425|2419|2426.5|2420.5|2425|2419|9
1682012400000|2023-04-20 17:40:00|2425.3|2419.3|2423.8|2417.8|2425.3|2419.3|2423.8|2417.8|8
1682012700000|2023-04-20 17:45:00|2424|2418|2424.5|2418.5|2425.3|2419.3|2424|2418|12
1682013000000|2023-04-20 17:50:00|2424.8|2418.8|2426.1|2420.1|2427.8|2421.8|2424.8|2418.8|42
1682013300000|2023-04-20 17:55:00|2425.8|2419.8|2431|2416|2431.3|2419.8|2425.5|2415|10
1682035200000|2023-04-21 00:00:00|2429.3|2423.3|2422.9|2416.9|2429.4|2423.4|2422.9|2416.9|18
1682035500000|2023-04-21 00:05:00|2422.6|2416.6|2421.1|2415.1|2423.6|2417.6|2420.6|2414.6|20
1682035800000|2023-04-21 00:10:00|2420.8|2414.8|2422.8|2416.8|2422.8|2416.8|2420.8|2414.8|6
1682036100000|2023-04-21 00:15:00|2422.5|2416.5|2425.5|2419.5|2425.6|2419.6|2421|2415|32
1682036400000|2023-04-21 00:20:00|2425.3|2419.3|2423.5|2417.5|2425.3|2419.3|2423.5|2417.5|5
1682036700000|2023-04-21 00:25:00|2422.8|2416.8|2422.5|2416.5|2423.8|2417.8|2422.3|2416.3|11
1682037000000|2023-04-21 00:30:00|2422.8|2416.8|2422.3|2416.3|2424.5|2418.5|2422.3|2416.3|13
1682037300000|2023-04-21 00:35:00|2422.5|2416.5|2422.5|2416.5|2423|2417|2422.5|2416.5|5
1682037600000|2023-04-21 00:40:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|3
1682037900000|2023-04-21 00:45:00|2421.5|2415.5|2423.5|2417.5|2424.3|2418.3|2421.5|2415.5|16
1682038200000|2023-04-21 00:50:00|2423|2417|2423.5|2417.5|2424|2418|2422.5|2416.5|9
1682038500000|2023-04-21 00:55:00|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423|2417|9
1682038800000|2023-04-21 01:00:00|2424|2418|2421.8|2415.8|2425.5|2419.5|2420.4|2414.4|124
1682039100000|2023-04-21 01:05:00|2422|2416|2421|2415|2422.3|2416.3|2419.1|2413.1|107
1682039400000|2023-04-21 01:10:00|2421.3|2415.3|2423.5|2417.5|2424|2418|2420.8|2414.8|38
1682039700000|2023-04-21 01:15:00|2423.3|2417.3|2428.3|2422.3|2428.3|2422.3|2422.8|2416.8|63
1682040000000|2023-04-21 01:20:00|2428.5|2422.5|2428|2422|2428.5|2422.5|2426|2420|25
1682040300000|2023-04-21 01:25:00|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2426.5|2420.5|51
1682040600000|2023-04-21 01:30:00|2427|2421|2425.5|2419.5|2427.5|2421.5|2425.3|2419.3|36
1682040900000|2023-04-21 01:35:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.3|2418.3|14
1682041200000|2023-04-21 01:40:00|2424.5|2418.5|2425.8|2419.8|2425.8|2419.8|2422.5|2416.5|47
1682041500000|2023-04-21 01:45:00|2425.5|2419.5|2425.8|2419.8|2426.8|2420.8|2424.5|2418.5|26
1682041800000|2023-04-21 01:50:00|2425.5|2419.5|2423.5|2417.5|2426|2420|2423.3|2417.3|88
1682042100000|2023-04-21 01:55:00|2423.8|2417.8|2425.5|2419.5|2426|2420|2423.8|2417.8|40
1682042400000|2023-04-21 02:00:00|2425.3|2419.3|2426.8|2420.8|2427.3|2421.3|2424.8|2418.8|32
1682042700000|2023-04-21 02:05:00|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2424.8|2418.8|61
1682043000000|2023-04-21 02:10:00|2425|2419|2425.8|2419.8|2425.8|2419.8|2424.8|2418.8|40
1682043300000|2023-04-21 02:15:00|2425.5|2419.5|2425.8|2419.8|2426.3|2420.3|2425.3|2419.3|12
1682043600000|2023-04-21 02:20:00|2426|2420|2427.8|2421.8|2427.8|2421.8|2426|2420|4
1682043900000|2023-04-21 02:25:00|2428|2422|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|5
1682044200000|2023-04-21 02:30:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2425.5|2419.5|18
1682044500000|2023-04-21 02:35:00|2427.3|2421.3|2426|2420|2427.3|2421.3|2425.5|2419.5|30
1682044800000|2023-04-21 02:40:00|2425.8|2419.8|2426.3|2420.3|2426.5|2420.5|2425.8|2419.8|25
1682045100000|2023-04-21 02:45:00|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|23
1682045400000|2023-04-21 02:50:00|2425.3|2419.3|2423.5|2417.5|2425.3|2419.3|2423|2417|19
1682045700000|2023-04-21 02:55:00|2423.8|2417.8|2424.5|2418.5|2424.8|2418.8|2423.8|2417.8|21
1682046000000|2023-04-21 03:00:00|2424.8|2418.8|2426|2420|2426.3|2420.3|2424.8|2418.8|7
1682046300000|2023-04-21 03:05:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2425.5|2419.5|19
1682046600000|2023-04-21 03:10:00|2427|2421|2426.8|2420.8|2428.5|2422.5|2426.8|2420.8|71
1682046900000|2023-04-21 03:15:00|2426.5|2420.5|2423.3|2417.3|2426.8|2420.8|2423.3|2417.3|43
1682047200000|2023-04-21 03:20:00|2423|2417|2421.3|2415.3|2423.5|2417.5|2421.3|2415.3|28
1682047500000|2023-04-21 03:25:00|2421.5|2415.5|2417|2411|2422|2416|2415.8|2409.8|54
1682047800000|2023-04-21 03:30:00|2417.3|2411.3|2417.3|2411.3|2418.3|2412.3|2417.3|2411.3|8
1682048100000|2023-04-21 03:35:00|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|2
1682048700000|2023-04-21 03:45:00|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1682049000000|2023-04-21 03:50:00|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1682049300000|2023-04-21 03:55:00|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|2
1682049600000|2023-04-21 04:00:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1682050500000|2023-04-21 04:15:00|2416.8|2410.8|2412.6|2406.6|2416.8|2410.8|2412.4|2406.4|13
1682050800000|2023-04-21 04:20:00|2412.5|2406.5|2412.3|2406.3|2413.5|2407.5|2409.9|2403.9|32
1682051100000|2023-04-21 04:25:00|2412|2406|2411.5|2405.5|2412|2406|2411|2405|9
1682051400000|2023-04-21 04:30:00|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411|2405|6
1682052000000|2023-04-21 04:40:00|2411.8|2405.8|2414.8|2408.8|2414.8|2408.8|2411.8|2405.8|8
1682052300000|2023-04-21 04:45:00|2415|2409|2415|2409|2415.5|2409.5|2415|2409|8
1682052600000|2023-04-21 04:50:00|2415.3|2409.3|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|13
1682052900000|2023-04-21 04:55:00|2415|2409|2415|2409|2415.5|2409.5|2415|2409|5
1682053200000|2023-04-21 05:00:00|2415.3|2409.3|2416.3|2410.3|2416.3|2410.3|2415.3|2409.3|5
1682053500000|2023-04-21 05:05:00|2416.8|2410.8|2415.3|2409.3|2417.5|2411.5|2414.8|2408.8|19
1682053800000|2023-04-21 05:10:00|2415|2409|2413.8|2407.8|2415.3|2409.3|2413.8|2407.8|8
1682054100000|2023-04-21 05:15:00|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|3
1682054400000|2023-04-21 05:20:00|2414.8|2408.8|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|5
1682054700000|2023-04-21 05:25:00|2415|2409|2414.5|2408.5|2415.3|2409.3|2413.5|2407.5|15
1682055000000|2023-04-21 05:30:00|2414.8|2408.8|2413.5|2407.5|2415.8|2409.8|2413.3|2407.3|42
1682055300000|2023-04-21 05:35:00|2413.8|2407.8|2412.5|2406.5|2414.5|2408.5|2410.8|2404.8|40
1682055600000|2023-04-21 05:40:00|2412.3|2406.3|2411.5|2405.5|2412.8|2406.8|2411.5|2405.5|17
1682055900000|2023-04-21 05:45:00|2411.8|2405.8|2412.8|2406.8|2413.5|2407.5|2411.8|2405.8|21
1682056200000|2023-04-21 05:50:00|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412|2406|11
1682056500000|2023-04-21 05:55:00|2412.8|2406.8|2411|2405|2412.8|2406.8|2411|2405|10
1682056800000|2023-04-21 06:00:00|2410.8|2404.8|2411.3|2405.3|2411.8|2405.8|2410.3|2404.3|28
1682057100000|2023-04-21 06:05:00|2412|2406|2412.5|2406.5|2412.8|2406.8|2411.8|2405.8|30
1682057400000|2023-04-21 06:10:00|2412.3|2406.3|2410.3|2404.3|2412.3|2406.3|2410.3|2404.3|32
1682057700000|2023-04-21 06:15:00|2410|2404|2406.8|2400.8|2410.5|2404.5|2406.5|2400.5|31
1682058000000|2023-04-21 06:20:00|2407|2401|2407.8|2401.8|2410|2404|2406.8|2400.8|34
1682058300000|2023-04-21 06:25:00|2407.5|2401.5|2398.4|2392.4|2407.5|2401.5|2398.4|2392.4|54
1682058600000|2023-04-21 06:30:00|2398.9|2392.9|2398.3|2392.3|2400.6|2394.6|2396.4|2390.4|81
1682058900000|2023-04-21 06:35:00|2396.8|2390.8|2399.5|2393.5|2399.5|2393.5|2396.5|2390.5|42
1682059200000|2023-04-21 06:40:00|2399.8|2393.8|2399.8|2393.8|2402.8|2396.8|2399.3|2393.3|57
1682059500000|2023-04-21 06:45:00|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2398.8|2392.8|23
1682059800000|2023-04-21 06:50:00|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2398|2392|43
1682060100000|2023-04-21 06:55:00|2399.8|2393.8|2401.3|2395.3|2401.5|2395.5|2398.5|2392.5|40
1682060400000|2023-04-21 07:00:00|2401|2395|2397.8|2391.8|2401.3|2395.3|2396|2390|88
1682060700000|2023-04-21 07:05:00|2398|2392|2397.5|2391.5|2399.5|2393.5|2397.3|2391.3|68
1682061000000|2023-04-21 07:10:00|2397.3|2391.3|2396.3|2390.3|2399.3|2393.3|2396|2390|86
1682061300000|2023-04-21 07:15:00|2396.5|2390.5|2402.3|2396.3|2402.3|2396.3|2396.5|2390.5|62
1682061600000|2023-04-21 07:20:00|2402|2396|2398.8|2392.8|2402.5|2396.5|2398.5|2392.5|35
1682061900000|2023-04-21 07:25:00|2398.5|2392.5|2397.3|2391.3|2399|2393|2396.8|2390.8|56
1682062200000|2023-04-21 07:30:00|2397|2391|2397.8|2391.8|2398.8|2392.8|2396.3|2390.3|70
1682062500000|2023-04-21 07:35:00|2397.5|2391.5|2397.5|2391.5|2398.5|2392.5|2396.8|2390.8|50
1682062800000|2023-04-21 07:40:00|2397.8|2391.8|2398.3|2392.3|2399.5|2393.5|2397.3|2391.3|36
1682063100000|2023-04-21 07:45:00|2398|2392|2399|2393|2400|2394|2397.8|2391.8|61
1682063400000|2023-04-21 07:50:00|2399.5|2393.5|2400.8|2394.8|2402.3|2396.3|2399.5|2393.5|54
1682063700000|2023-04-21 07:55:00|2401|2395|2400|2394|2401.5|2395.5|2399.8|2393.8|44
1682064000000|2023-04-21 08:00:00|2399.8|2393.8|2406.9|2400.9|2407.5|2401.5|2398.8|2392.8|115
1682064300000|2023-04-21 08:05:00|2407|2401|2408|2402|2409|2403|2403.8|2397.8|78
1682064600000|2023-04-21 08:10:00|2407.8|2401.8|2400|2394|2409.3|2403.3|2398.3|2392.3|99
1682064900000|2023-04-21 08:15:00|2399.8|2393.8|2402.3|2396.3|2403.5|2397.5|2399.8|2393.8|67
1682065200000|2023-04-21 08:20:00|2402.5|2396.5|2403.5|2397.5|2405.5|2399.5|2402|2396|53
1682065500000|2023-04-21 08:25:00|2404|2398|2404.3|2398.3|2405.3|2399.3|2403.3|2397.3|48
1682065800000|2023-04-21 08:30:00|2404.5|2398.5|2404.3|2398.3|2406.5|2400.5|2403.3|2397.3|69
1682066100000|2023-04-21 08:35:00|2404.5|2398.5|2406.5|2400.5|2407.8|2401.8|2403.3|2397.3|52
1682066400000|2023-04-21 08:40:00|2406.3|2400.3|2406.5|2400.5|2407.3|2401.3|2405.3|2399.3|44
1682066700000|2023-04-21 08:45:00|2406.3|2400.3|2405.5|2399.5|2406.8|2400.8|2404.5|2398.5|32
1682067000000|2023-04-21 08:50:00|2405.3|2399.3|2407|2401|2407|2401|2404.5|2398.5|25
1682067300000|2023-04-21 08:55:00|2406.8|2400.8|2410|2404|2410|2404|2406.3|2400.3|23
1682067600000|2023-04-21 09:00:00|2410.3|2404.3|2407.3|2401.3|2411.8|2405.8|2407|2401|65
1682067900000|2023-04-21 09:05:00|2407|2401|2405.3|2399.3|2409.3|2403.3|2405.3|2399.3|29
1682068200000|2023-04-21 09:10:00|2405|2399|2403.8|2397.8|2405.3|2399.3|2403.5|2397.5|33
1682068500000|2023-04-21 09:15:00|2404.3|2398.3|2404.5|2398.5|2405.3|2399.3|2403.5|2397.5|32
1682068800000|2023-04-21 09:20:00|2404.8|2398.8|2404.5|2398.5|2405.8|2399.8|2403.8|2397.8|43
1682069100000|2023-04-21 09:25:00|2403.8|2397.8|2401.5|2395.5|2404.5|2398.5|2401.3|2395.3|39
1682069400000|2023-04-21 09:30:00|2401.8|2395.8|2401.8|2395.8|2403.5|2397.5|2400.8|2394.8|39
1682069700000|2023-04-21 09:35:00|2402|2396|2401.5|2395.5|2402.8|2396.8|2401|2395|27
1682070000000|2023-04-21 09:40:00|2401.3|2395.3|2400.5|2394.5|2402|2396|2399.8|2393.8|27
1682070300000|2023-04-21 09:45:00|2400.3|2394.3|2397.5|2391.5|2400.3|2394.3|2396.8|2390.8|44
1682070600000|2023-04-21 09:50:00|2397.8|2391.8|2396.8|2390.8|2398.3|2392.3|2396|2390|32
1682070900000|2023-04-21 09:55:00|2396.5|2390.5|2398.8|2392.8|2399.3|2393.3|2394.8|2388.8|39
1682071200000|2023-04-21 10:00:00|2398.5|2392.5|2399|2393|2399.3|2393.3|2395.8|2389.8|58
1682071500000|2023-04-21 10:05:00|2398.8|2392.8|2401.3|2395.3|2402.3|2396.3|2398.8|2392.8|31
1682071800000|2023-04-21 10:10:00|2401.5|2395.5|2403|2397|2403.5|2397.5|2401.5|2395.5|35
1682072100000|2023-04-21 10:15:00|2402.8|2396.8|2400|2394|2402.8|2396.8|2399.5|2393.5|33
1682072400000|2023-04-21 10:20:00|2399.8|2393.8|2399|2393|2400.8|2394.8|2398|2392|34
1682072700000|2023-04-21 10:25:00|2398.8|2392.8|2398.5|2392.5|2399.8|2393.8|2398|2392|30
1682073000000|2023-04-21 10:30:00|2398.3|2392.3|2401.3|2395.3|2401.3|2395.3|2397.8|2391.8|41
1682073300000|2023-04-21 10:35:00|2401.5|2395.5|2401|2395|2402.8|2396.8|2400.8|2394.8|22
1682073600000|2023-04-21 10:40:00|2401.3|2395.3|2402.3|2396.3|2402.8|2396.8|2400|2394|28
1682073900000|2023-04-21 10:45:00|2402.5|2396.5|2398.5|2392.5|2402.5|2396.5|2398|2392|38
1682074200000|2023-04-21 10:50:00|2398.3|2392.3|2398|2392|2398.5|2392.5|2395.8|2389.8|44
1682074500000|2023-04-21 10:55:00|2398.3|2392.3|2402.3|2396.3|2403.8|2397.8|2398.3|2392.3|74
1682074800000|2023-04-21 11:00:00|2402|2396|2401.8|2395.8|2402|2396|2400.3|2394.3|27
1682075100000|2023-04-21 11:05:00|2402|2396|2405.5|2399.5|2408|2402|2401.8|2395.8|45
1682075400000|2023-04-21 11:10:00|2405.3|2399.3|2406.5|2400.5|2408|2402|2405.3|2399.3|27
1682075700000|2023-04-21 11:15:00|2406.8|2400.8|2407|2401|2407.3|2401.3|2405.3|2399.3|35
1682076000000|2023-04-21 11:20:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2404.8|2398.8|23
1682076300000|2023-04-21 11:25:00|2405.8|2399.8|2401.8|2395.8|2406.8|2400.8|2401.8|2395.8|41
1682076600000|2023-04-21 11:30:00|2402.3|2396.3|2404.3|2398.3|2405|2399|2401|2395|44
1682076900000|2023-04-21 11:35:00|2403.5|2397.5|2401.8|2395.8|2403.8|2397.8|2401.3|2395.3|25
1682077200000|2023-04-21 11:40:00|2401.5|2395.5|2402.5|2396.5|2403|2397|2401.5|2395.5|25
1682077500000|2023-04-21 11:45:00|2402.3|2396.3|2402.8|2396.8|2403.3|2397.3|2401.8|2395.8|36
1682077800000|2023-04-21 11:50:00|2402.5|2396.5|2401.8|2395.8|2402.8|2396.8|2400.5|2394.5|25
1682078100000|2023-04-21 11:55:00|2402|2396|2403.3|2397.3|2404.5|2398.5|2400|2394|80
1682078400000|2023-04-21 12:00:00|2401.8|2395.8|2398.8|2392.8|2401.8|2395.8|2398|2392|67
1682078700000|2023-04-21 12:05:00|2399|2393|2401.3|2395.3|2401.5|2395.5|2398.8|2392.8|41
1682079000000|2023-04-21 12:10:00|2401.5|2395.5|2402|2396|2403.3|2397.3|2401.3|2395.3|37
1682079300000|2023-04-21 12:15:00|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2399.8|2393.8|39
1682079600000|2023-04-21 12:20:00|2401.3|2395.3|2404|2398|2404.3|2398.3|2400.3|2394.3|62
1682079900000|2023-04-21 12:25:00|2404.8|2398.8|2405|2399|2405.5|2399.5|2403.8|2397.8|47
1682080200000|2023-04-21 12:30:00|2405.3|2399.3|2406.5|2400.5|2406.5|2400.5|2404|2398|70
1682080500000|2023-04-21 12:35:00|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2405.3|2399.3|30
1682080800000|2023-04-21 12:40:00|2406.3|2400.3|2406|2400|2406.8|2400.8|2405.5|2399.5|22
1682081100000|2023-04-21 12:45:00|2405.8|2399.8|2406|2400|2406.8|2400.8|2405|2399|30
1682081400000|2023-04-21 12:50:00|2406.3|2400.3|2406.8|2400.8|2407|2401|2406|2400|11
1682081700000|2023-04-21 12:55:00|2407|2401|2408.3|2402.3|2409.5|2403.5|2406.8|2400.8|53
1682082000000|2023-04-21 13:00:00|2408.5|2402.5|2409.8|2403.8|2412.8|2406.8|2408.5|2402.5|149
1682082300000|2023-04-21 13:05:00|2410|2404|2408.3|2402.3|2410.8|2404.8|2406.8|2400.8|82
1682082600000|2023-04-21 13:10:00|2408.5|2402.5|2410.5|2404.5|2411.3|2405.3|2408.3|2402.3|56
1682082900000|2023-04-21 13:15:00|2410.8|2404.8|2410|2404|2411.5|2405.5|2409.8|2403.8|42
1682083200000|2023-04-21 13:20:00|2409.8|2403.8|2409.3|2403.3|2411.3|2405.3|2409|2403|57
1682083500000|2023-04-21 13:25:00|2409|2403|2412|2406|2412.3|2406.3|2408.8|2402.8|27
1682083800000|2023-04-21 13:30:00|2411.8|2405.8|2407.8|2401.8|2411.8|2405.8|2405.5|2399.5|97
1682084100000|2023-04-21 13:35:00|2408|2402|2404.8|2398.8|2408.8|2402.8|2404.3|2398.3|62
1682084400000|2023-04-21 13:40:00|2405|2399|2405|2399|2406.3|2400.3|2403.3|2397.3|53
1682084700000|2023-04-21 13:45:00|2404.3|2398.3|2399.3|2393.3|2404.3|2398.3|2397.9|2391.9|211
1682085000000|2023-04-21 13:50:00|2399|2393|2399.3|2393.3|2399.8|2393.8|2397|2391|109
1682085300000|2023-04-21 13:55:00|2399|2393|2398.5|2392.5|2399.5|2393.5|2395.8|2389.8|108
1682085600000|2023-04-21 14:00:00|2398.3|2392.3|2397.3|2391.3|2400.3|2394.3|2394.8|2388.8|106
1682085900000|2023-04-21 14:05:00|2397|2391|2398.8|2392.8|2400|2394|2397|2391|71
1682086200000|2023-04-21 14:10:00|2398.5|2392.5|2401.5|2395.5|2402.8|2396.8|2398.3|2392.3|56
1682086500000|2023-04-21 14:15:00|2401.3|2395.3|2403.5|2397.5|2403.8|2397.8|2399.8|2393.8|62
1682086800000|2023-04-21 14:20:00|2403.3|2397.3|2404|2398|2405|2399|2401.8|2395.8|75
1682087100000|2023-04-21 14:25:00|2404.3|2398.3|2399.5|2393.5|2404.5|2398.5|2399.3|2393.3|49
1682087400000|2023-04-21 14:30:00|2399.3|2393.3|2400.3|2394.3|2400.8|2394.8|2398|2392|77
1682087700000|2023-04-21 14:35:00|2400|2394|2396.5|2390.5|2400|2394|2396|2390|62
1682088000000|2023-04-21 14:40:00|2396.8|2390.8|2387|2381|2397.3|2391.3|2386.8|2380.8|112
1682088300000|2023-04-21 14:45:00|2386.5|2380.5|2391|2385|2392.8|2386.8|2386|2380|91
1682088600000|2023-04-21 14:50:00|2391.3|2385.3|2392|2386|2392.3|2386.3|2390.8|2384.8|46
1682088900000|2023-04-21 14:55:00|2392.3|2386.3|2397|2391|2397.8|2391.8|2392.3|2386.3|67
1682089200000|2023-04-21 15:00:00|2397.3|2391.3|2399.5|2393.5|2403.3|2397.3|2397.3|2391.3|73
1682089500000|2023-04-21 15:05:00|2399.8|2393.8|2398.8|2392.8|2400|2394|2397.8|2391.8|35
1682089800000|2023-04-21 15:10:00|2399|2393|2397.8|2391.8|2401.8|2395.8|2396.5|2390.5|63
1682090100000|2023-04-21 15:15:00|2397.5|2391.5|2401.5|2395.5|2401.8|2395.8|2397.5|2391.5|93
1682090400000|2023-04-21 15:20:00|2401.8|2395.8|2404.5|2398.5|2404.5|2398.5|2400.8|2394.8|68
1682090700000|2023-04-21 15:25:00|2404.3|2398.3|2403.3|2397.3|2404.5|2398.5|2402|2396|61
1682091000000|2023-04-21 15:30:00|2403|2397|2396.3|2390.3|2403|2397|2395.3|2389.3|127
1682091300000|2023-04-21 15:35:00|2395.8|2389.8|2397|2391|2398|2392|2394.8|2388.8|48
1682091600000|2023-04-21 15:40:00|2397.3|2391.3|2397|2391|2398.5|2392.5|2396.3|2390.3|73
1682091900000|2023-04-21 15:45:00|2396.8|2390.8|2401.5|2395.5|2401.5|2395.5|2396.8|2390.8|51
1682092200000|2023-04-21 15:50:00|2401.3|2395.3|2401.3|2395.3|2402.3|2396.3|2401|2395|37
1682092500000|2023-04-21 15:55:00|2401.5|2395.5|2400.5|2394.5|2403.3|2397.3|2400.5|2394.5|34
1682092800000|2023-04-21 16:00:00|2401|2395|2400.8|2394.8|2401.5|2395.5|2400.3|2394.3|14
1682093100000|2023-04-21 16:05:00|2400.5|2394.5|2399.5|2393.5|2401|2395|2399.5|2393.5|31
1682093400000|2023-04-21 16:10:00|2399.3|2393.3|2401|2395|2401|2395|2398.3|2392.3|58
1682093700000|2023-04-21 16:15:00|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|45
1682094000000|2023-04-21 16:20:00|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|37
1682094300000|2023-04-21 16:25:00|2399.8|2393.8|2401.8|2395.8|2402.1|2396.1|2399.8|2393.8|80
1682094600000|2023-04-21 16:30:00|2402|2396|2400.3|2394.3|2402|2396|2400.3|2394.3|59
1682094900000|2023-04-21 16:35:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2399.8|2393.8|69
1682095200000|2023-04-21 16:40:00|2400.3|2394.3|2399.5|2393.5|2400.5|2394.5|2398.8|2392.8|42
1682095500000|2023-04-21 16:45:00|2399.3|2393.3|2400|2394|2400.5|2394.5|2399.3|2393.3|20
1682095800000|2023-04-21 16:50:00|2400.3|2394.3|2401|2395|2401.5|2395.5|2399.8|2393.8|25
1682096100000|2023-04-21 16:55:00|2401.3|2395.3|2402.3|2396.3|2402.3|2396.3|2400.3|2394.3|26
1682096400000|2023-04-21 17:00:00|2402|2396|2399.3|2393.3|2402|2396|2398.5|2392.5|19
1682096700000|2023-04-21 17:05:00|2399.5|2393.5|2400.5|2394.5|2400.8|2394.8|2399.5|2393.5|22
1682097000000|2023-04-21 17:10:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|4
1682097300000|2023-04-21 17:15:00|2400.8|2394.8|2401|2395|2402|2396|2400.3|2394.3|14
1682097600000|2023-04-21 17:20:00|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1682097900000|2023-04-21 17:25:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1682098200000|2023-04-21 17:30:00|2400.8|2394.8|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|8
1682098500000|2023-04-21 17:35:00|2400.8|2394.8|2401.3|2395.3|2402.3|2396.3|2400.8|2394.8|8
1682098800000|2023-04-21 17:40:00|2401.5|2395.5|2401.5|2395.5|2402|2396|2401.5|2395.5|5
1682099100000|2023-04-21 17:45:00|2401|2395|2401|2395|2401|2395|2400.8|2394.8|3
1682099400000|2023-04-21 17:50:00|2401.3|2395.3|2402.3|2396.3|2402.5|2396.5|2401.3|2395.3|15
1682099700000|2023-04-21 17:55:00|2402.5|2396.5|2408|2393|2410.5|2396.5|2402.5|2391.3|14
1682294400000|2023-04-24 00:00:00|2402|2396|2401.3|2395.3|2402.6|2396.6|2401.1|2395.1|14
1682294700000|2023-04-24 00:05:00|2401|2395|2401.3|2395.3|2401.5|2395.5|2400.8|2394.8|12
1682295000000|2023-04-24 00:10:00|2401.5|2395.5|2402.5|2396.5|2402.9|2396.9|2401.5|2395.5|12
1682295300000|2023-04-24 00:15:00|2402.8|2396.8|2400.3|2394.3|2402.8|2396.8|2400.3|2394.3|9
1682295600000|2023-04-24 00:20:00|2400|2394|2402.3|2396.3|2402.3|2396.3|2399.8|2393.8|10
1682295900000|2023-04-24 00:25:00|2402|2396|2401.3|2395.3|2402|2396|2400.3|2394.3|7
1682296200000|2023-04-24 00:30:00|2401|2395|2400.3|2394.3|2401|2395|2400|2394|6
1682296500000|2023-04-24 00:35:00|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|2
1682296800000|2023-04-24 00:40:00|2400.3|2394.3|2401.3|2395.3|2401.3|2395.3|2400.3|2394.3|13
1682297100000|2023-04-24 00:45:00|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1682297400000|2023-04-24 00:50:00|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401.5|2395.5|8
1682297700000|2023-04-24 00:55:00|2402.5|2396.5|2402|2396|2402.8|2396.8|2401.3|2395.3|7
1682298000000|2023-04-24 01:00:00|2402.3|2396.3|2400|2394|2402.8|2396.8|2399.8|2393.8|92
1682298300000|2023-04-24 01:05:00|2399.5|2393.5|2397.8|2391.8|2402.3|2396.3|2396.5|2390.5|62
1682298600000|2023-04-24 01:10:00|2396.8|2390.8|2396.3|2390.3|2397.5|2391.5|2395.3|2389.3|64
1682298900000|2023-04-24 01:15:00|2396|2390|2397.3|2391.3|2397.5|2391.5|2395.8|2389.8|40
1682299200000|2023-04-24 01:20:00|2397.8|2391.8|2399|2393|2399.3|2393.3|2397.3|2391.3|32
1682299500000|2023-04-24 01:25:00|2399.3|2393.3|2395|2389|2399.3|2393.3|2394.9|2388.9|162
1682299800000|2023-04-24 01:30:00|2394.8|2388.8|2394.5|2388.5|2395.3|2389.3|2393.8|2387.8|87
1682300100000|2023-04-24 01:35:00|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2393.8|2387.8|41
1682300400000|2023-04-24 01:40:00|2395.3|2389.3|2391|2385|2395.5|2389.5|2390.5|2384.5|115
1682300700000|2023-04-24 01:45:00|2391.3|2385.3|2393.3|2387.3|2394.3|2388.3|2391|2385|78
1682301000000|2023-04-24 01:50:00|2393|2387|2393.3|2387.3|2394|2388|2391.5|2385.5|11
1682301300000|2023-04-24 01:55:00|2393|2387|2391.3|2385.3|2393.8|2387.8|2391.3|2385.3|42
1682301600000|2023-04-24 02:00:00|2391.5|2385.5|2392.3|2386.3|2392.5|2386.5|2391.3|2385.3|15
1682301900000|2023-04-24 02:05:00|2392.5|2386.5|2392|2386|2393.3|2387.3|2391.5|2385.5|28
1682302200000|2023-04-24 02:10:00|2392.3|2386.3|2393|2387|2393.5|2387.5|2392|2386|22
1682302500000|2023-04-24 02:15:00|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.3|2386.3|44
1682302800000|2023-04-24 02:20:00|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393|2387|4
1682303100000|2023-04-24 02:25:00|2393.3|2387.3|2394|2388|2394.3|2388.3|2393.3|2387.3|6
1682303400000|2023-04-24 02:30:00|2393.5|2387.5|2390.8|2384.8|2393.8|2387.8|2390.3|2384.3|32
1682303700000|2023-04-24 02:35:00|2391|2385|2389.8|2383.8|2391.5|2385.5|2389|2383|31
1682304000000|2023-04-24 02:40:00|2389.5|2383.5|2389.3|2383.3|2390|2384|2388.8|2382.8|11
1682304300000|2023-04-24 02:45:00|2388.8|2382.8|2390.3|2384.3|2390.5|2384.5|2388.8|2382.8|24
1682304600000|2023-04-24 02:50:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|12
1682304900000|2023-04-24 02:55:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1682305200000|2023-04-24 03:00:00|2389.8|2383.8|2392.3|2386.3|2392.5|2386.5|2389.8|2383.8|41
1682305500000|2023-04-24 03:05:00|2392|2386|2391.3|2385.3|2392|2386|2391.3|2385.3|11
1682305800000|2023-04-24 03:10:00|2391.5|2385.5|2392.5|2386.5|2392.5|2386.5|2391.5|2385.5|5
1682306100000|2023-04-24 03:15:00|2392.3|2386.3|2390.8|2384.8|2392.8|2386.8|2390.5|2384.5|24
1682306400000|2023-04-24 03:20:00|2391|2385|2390.8|2384.8|2391.5|2385.5|2390.3|2384.3|14
1682306700000|2023-04-24 03:25:00|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.3|2384.3|9
1682307000000|2023-04-24 03:30:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2390.8|2384.8|6
1682307300000|2023-04-24 03:35:00|2391.3|2385.3|2390.8|2384.8|2391.8|2385.8|2390.8|2384.8|8
1682307600000|2023-04-24 03:40:00|2391|2385|2391.5|2385.5|2392.3|2386.3|2391|2385|11
1682307900000|2023-04-24 03:45:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1682308200000|2023-04-24 03:50:00|2392|2386|2392.3|2386.3|2392.8|2386.8|2392|2386|6
1682308500000|2023-04-24 03:55:00|2392.5|2386.5|2392.8|2386.8|2393.5|2387.5|2392.5|2386.5|9
1682308800000|2023-04-24 04:00:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1682309100000|2023-04-24 04:05:00|2392|2386|2390.5|2384.5|2392|2386|2390.5|2384.5|5
1682309400000|2023-04-24 04:10:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1682309700000|2023-04-24 04:15:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1682310000000|2023-04-24 04:20:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1682310300000|2023-04-24 04:25:00|2390.5|2384.5|2393.5|2387.5|2394|2388|2390.5|2384.5|10
1682310600000|2023-04-24 04:30:00|2393.3|2387.3|2390|2384|2393.3|2387.3|2390|2384|10
1682310900000|2023-04-24 04:35:00|2390.3|2384.3|2390.3|2384.3|2391.3|2385.3|2390.3|2384.3|6
1682311200000|2023-04-24 04:40:00|2390.5|2384.5|2390.8|2384.8|2393.3|2387.3|2390.5|2384.5|10
1682311500000|2023-04-24 04:45:00|2391|2385|2390.5|2384.5|2391|2385|2390.5|2384.5|3
1682311800000|2023-04-24 04:50:00|2390.8|2384.8|2390.3|2384.3|2391.3|2385.3|2389.3|2383.3|12
1682312100000|2023-04-24 04:55:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|4
1682312400000|2023-04-24 05:00:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|4
1682312700000|2023-04-24 05:05:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|7
1682313000000|2023-04-24 05:10:00|2389.8|2383.8|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|9
1682313300000|2023-04-24 05:15:00|2390|2384|2390|2384|2390|2384|2389.8|2383.8|3
1682313600000|2023-04-24 05:20:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1682313900000|2023-04-24 05:25:00|2391.5|2385.5|2390.3|2384.3|2391.8|2385.8|2390.3|2384.3|6
1682314200000|2023-04-24 05:30:00|2390.5|2384.5|2387.3|2381.3|2390.8|2384.8|2387.3|2381.3|33
1682314500000|2023-04-24 05:35:00|2387.5|2381.5|2384.5|2378.5|2388.5|2382.5|2384.5|2378.5|45
1682314800000|2023-04-24 05:40:00|2384.8|2378.8|2386|2380|2387|2381|2384.8|2378.8|20
1682315100000|2023-04-24 05:45:00|2386.3|2380.3|2385.8|2379.8|2386.5|2380.5|2385.5|2379.5|27
1682315400000|2023-04-24 05:50:00|2386|2380|2385.8|2379.8|2386.5|2380.5|2385.3|2379.3|16
1682315700000|2023-04-24 05:55:00|2385.5|2379.5|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|41
1682316000000|2023-04-24 06:00:00|2386.3|2380.3|2387|2381|2387|2381|2386|2380|28
1682316300000|2023-04-24 06:05:00|2386.8|2380.8|2390.5|2384.5|2390.5|2384.5|2386.5|2380.5|44
1682316600000|2023-04-24 06:10:00|2390.3|2384.3|2390.8|2384.8|2391|2385|2390.3|2384.3|9
1682316900000|2023-04-24 06:15:00|2391|2385|2390.3|2384.3|2391|2385|2389.8|2383.8|25
1682317200000|2023-04-24 06:20:00|2390.5|2384.5|2390.8|2384.8|2391.5|2385.5|2390.3|2384.3|13
1682317500000|2023-04-24 06:25:00|2391.5|2385.5|2392.5|2386.5|2392.5|2386.5|2391.3|2385.3|22
1682317800000|2023-04-24 06:30:00|2393|2387|2388.8|2382.8|2393.5|2387.5|2388.8|2382.8|24
1682318100000|2023-04-24 06:35:00|2389|2383|2388.8|2382.8|2389.8|2383.8|2388.8|2382.8|9
1682318400000|2023-04-24 06:40:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2386.8|2380.8|26
1682318700000|2023-04-24 06:45:00|2387.3|2381.3|2384.3|2378.3|2389|2383|2383.8|2377.8|34
1682319000000|2023-04-24 06:50:00|2384.5|2378.5|2382.3|2376.3|2385.3|2379.3|2380.5|2374.5|96
1682319300000|2023-04-24 06:55:00|2382|2376|2380.8|2374.8|2382|2376|2380|2374|58
1682319600000|2023-04-24 07:00:00|2380.5|2374.5|2373.8|2367.8|2380.5|2374.5|2373.3|2367.3|110
1682319900000|2023-04-24 07:05:00|2374|2368|2378.5|2372.5|2379.3|2373.3|2373.8|2367.8|46
1682320200000|2023-04-24 07:10:00|2378.3|2372.3|2381|2375|2382.3|2376.3|2377.3|2371.3|47
1682320500000|2023-04-24 07:15:00|2380.8|2374.8|2381|2375|2382.3|2376.3|2380.5|2374.5|40
1682320800000|2023-04-24 07:20:00|2381.3|2375.3|2378.8|2372.8|2382.8|2376.8|2378.5|2372.5|34
1682321100000|2023-04-24 07:25:00|2379|2373|2381.8|2375.8|2382.8|2376.8|2379|2373|65
1682321400000|2023-04-24 07:30:00|2381.5|2375.5|2381.3|2375.3|2382.3|2376.3|2380.3|2374.3|65
1682321700000|2023-04-24 07:35:00|2381|2375|2379.5|2373.5|2381.3|2375.3|2379.5|2373.5|17
1682322000000|2023-04-24 07:40:00|2379.3|2373.3|2376|2370|2379.8|2373.8|2375.3|2369.3|53
1682322300000|2023-04-24 07:45:00|2376.3|2370.3|2374|2368|2376.3|2370.3|2373.3|2367.3|35
1682322600000|2023-04-24 07:50:00|2373.8|2367.8|2370.3|2364.3|2374|2368|2370.3|2364.3|28
1682322900000|2023-04-24 07:55:00|2370|2364|2369.3|2363.3|2370.5|2364.5|2368.8|2362.8|28
1682323200000|2023-04-24 08:00:00|2369|2363|2373.3|2367.3|2375.9|2369.9|2369|2363|94
1682323500000|2023-04-24 08:05:00|2373|2367|2371.5|2365.5|2376.3|2370.3|2371.5|2365.5|47
1682323800000|2023-04-24 08:10:00|2371.8|2365.8|2371.3|2365.3|2372.3|2366.3|2371|2365|34
1682324100000|2023-04-24 08:15:00|2371.5|2365.5|2375|2369|2375|2369|2371.3|2365.3|34
1682324400000|2023-04-24 08:20:00|2374.8|2368.8|2372|2366|2376.8|2370.8|2372|2366|44
1682324700000|2023-04-24 08:25:00|2371.8|2365.8|2371.8|2365.8|2373.3|2367.3|2369.8|2363.8|36
1682325000000|2023-04-24 08:30:00|2371.5|2365.5|2372.3|2366.3|2373|2367|2370.5|2364.5|61
1682325300000|2023-04-24 08:35:00|2372.5|2366.5|2371.8|2365.8|2374.8|2368.8|2371.8|2365.8|27
1682325600000|2023-04-24 08:40:00|2371.5|2365.5|2371.3|2365.3|2374.8|2368.8|2371|2365|45
1682325900000|2023-04-24 08:45:00|2371.5|2365.5|2368.3|2362.3|2372|2366|2368.3|2362.3|37
1682326200000|2023-04-24 08:50:00|2368|2362|2370.8|2364.8|2370.8|2364.8|2368|2362|29
1682326500000|2023-04-24 08:55:00|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370|2364|15
1682326800000|2023-04-24 09:00:00|2370.5|2364.5|2370|2364|2370.5|2364.5|2368.5|2362.5|34
1682327100000|2023-04-24 09:05:00|2370.3|2364.3|2372.5|2366.5|2372.5|2366.5|2370|2364|56
1682327400000|2023-04-24 09:10:00|2372.3|2366.3|2374.5|2368.5|2374.8|2368.8|2371.3|2365.3|26
1682327700000|2023-04-24 09:15:00|2374.8|2368.8|2372.3|2366.3|2375.3|2369.3|2372.3|2366.3|28
1682328000000|2023-04-24 09:20:00|2372.5|2366.5|2370.5|2364.5|2373|2367|2370.5|2364.5|24
1682328300000|2023-04-24 09:25:00|2370.3|2364.3|2369|2363|2370.3|2364.3|2368.3|2362.3|31
1682328600000|2023-04-24 09:30:00|2368.8|2362.8|2374.8|2368.8|2375|2369|2368.8|2362.8|53
1682328900000|2023-04-24 09:35:00|2375|2369|2374.3|2368.3|2375|2369|2371.3|2365.3|61
1682329200000|2023-04-24 09:40:00|2373.5|2367.5|2374|2368|2377.3|2371.3|2372.3|2366.3|61
1682329500000|2023-04-24 09:45:00|2373.8|2367.8|2371.5|2365.5|2373.8|2367.8|2371|2365|38
1682329800000|2023-04-24 09:50:00|2371.8|2365.8|2372.8|2366.8|2373.8|2367.8|2371.8|2365.8|38
1682330100000|2023-04-24 09:55:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.5|2365.5|30
1682330400000|2023-04-24 10:00:00|2371.5|2365.5|2374.5|2368.5|2375.5|2369.5|2371.3|2365.3|48
1682330700000|2023-04-24 10:05:00|2374.3|2368.3|2372.8|2366.8|2374.3|2368.3|2372.3|2366.3|22
1682331000000|2023-04-24 10:10:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.3|2365.3|20
1682331300000|2023-04-24 10:15:00|2372|2366|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|14
1682331600000|2023-04-24 10:20:00|2372|2366|2370.8|2364.8|2372.5|2366.5|2370.8|2364.8|11
1682331900000|2023-04-24 10:25:00|2370.5|2364.5|2370.5|2364.5|2371.3|2365.3|2369|2363|34
1682332200000|2023-04-24 10:30:00|2370.8|2364.8|2370.5|2364.5|2371.8|2365.8|2370|2364|27
1682332500000|2023-04-24 10:35:00|2370.8|2364.8|2371.3|2365.3|2371.8|2365.8|2370.3|2364.3|20
1682332800000|2023-04-24 10:40:00|2371.5|2365.5|2369|2363|2372.5|2366.5|2369|2363|24
1682333100000|2023-04-24 10:45:00|2368.5|2362.5|2368.8|2362.8|2370|2364|2368.5|2362.5|36
1682333400000|2023-04-24 10:50:00|2368.5|2362.5|2371|2365|2373|2367|2368.3|2362.3|34
1682333700000|2023-04-24 10:55:00|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2370.3|2364.3|19
1682334000000|2023-04-24 11:00:00|2371.3|2365.3|2370.8|2364.8|2371.8|2365.8|2370.3|2364.3|18
1682334300000|2023-04-24 11:05:00|2370.5|2364.5|2368.8|2362.8|2370.5|2364.5|2368.8|2362.8|27
1682334600000|2023-04-24 11:10:00|2369|2363|2369.8|2363.8|2370.5|2364.5|2368.3|2362.3|41
1682334900000|2023-04-24 11:15:00|2370.3|2364.3|2369.3|2363.3|2371|2365|2369.3|2363.3|27
1682335200000|2023-04-24 11:20:00|2369.5|2363.5|2369.8|2363.8|2370.5|2364.5|2369.3|2363.3|29
1682335500000|2023-04-24 11:25:00|2370|2364|2370.3|2364.3|2370.8|2364.8|2369.5|2363.5|16
1682335800000|2023-04-24 11:30:00|2370.5|2364.5|2374.5|2368.5|2374.8|2368.8|2370.5|2364.5|80
1682336100000|2023-04-24 11:35:00|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2373.8|2367.8|33
1682336400000|2023-04-24 11:40:00|2375|2369|2376.8|2370.8|2377.5|2371.5|2374.3|2368.3|31
1682336700000|2023-04-24 11:45:00|2376.5|2370.5|2374|2368|2376.5|2370.5|2374|2368|40
1682337000000|2023-04-24 11:50:00|2373.8|2367.8|2373.8|2367.8|2375.3|2369.3|2373.8|2367.8|40
1682337300000|2023-04-24 11:55:00|2374|2368|2373.3|2367.3|2376.5|2370.5|2373.3|2367.3|53
1682337600000|2023-04-24 12:00:00|2373|2367|2370.8|2364.8|2374.5|2368.5|2370.3|2364.3|83
1682337900000|2023-04-24 12:05:00|2370.5|2364.5|2370.8|2364.8|2372.8|2366.8|2370.3|2364.3|35
1682338200000|2023-04-24 12:10:00|2370.5|2364.5|2369.5|2363.5|2371.3|2365.3|2368.5|2362.5|43
1682338500000|2023-04-24 12:15:00|2369.3|2363.3|2371|2365|2371|2365|2368.8|2362.8|42
1682338800000|2023-04-24 12:20:00|2371.3|2365.3|2372.3|2366.3|2372.8|2366.8|2371.3|2365.3|45
1682339100000|2023-04-24 12:25:00|2372|2366|2373.3|2367.3|2374.5|2368.5|2371.8|2365.8|38
1682339400000|2023-04-24 12:30:00|2373.5|2367.5|2372|2366|2373.5|2367.5|2371|2365|25
1682339700000|2023-04-24 12:35:00|2371.8|2365.8|2371.5|2365.5|2372.3|2366.3|2370|2364|27
1682340000000|2023-04-24 12:40:00|2371.8|2365.8|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|17
1682340300000|2023-04-24 12:45:00|2370.8|2364.8|2373.5|2367.5|2374.3|2368.3|2370.5|2364.5|45
1682340600000|2023-04-24 12:50:00|2373.3|2367.3|2374.5|2368.5|2375.5|2369.5|2371.8|2365.8|49
1682340900000|2023-04-24 12:55:00|2374.3|2368.3|2376.3|2370.3|2377|2371|2373.8|2367.8|54
1682341200000|2023-04-24 13:00:00|2376|2370|2376|2370|2377|2371|2375|2369|102
1682341500000|2023-04-24 13:05:00|2375.8|2369.8|2372.8|2366.8|2379|2373|2372.3|2366.3|77
1682341800000|2023-04-24 13:10:00|2373|2367|2374.5|2368.5|2376.5|2370.5|2372.8|2366.8|49
1682342100000|2023-04-24 13:15:00|2374.8|2368.8|2374.3|2368.3|2375.3|2369.3|2372.8|2366.8|40
1682342400000|2023-04-24 13:20:00|2374.5|2368.5|2374.8|2368.8|2376.5|2370.5|2373.8|2367.8|57
1682342700000|2023-04-24 13:25:00|2375|2369|2373.8|2367.8|2376.8|2370.8|2372.3|2366.3|65
1682343000000|2023-04-24 13:30:00|2373.5|2367.5|2376|2370|2376.5|2370.5|2373.5|2367.5|105
1682343300000|2023-04-24 13:35:00|2375.8|2369.8|2373|2367|2376.3|2370.3|2370.8|2364.8|103
1682343600000|2023-04-24 13:40:00|2373.3|2367.3|2372|2366|2376|2370|2372|2366|85
1682343900000|2023-04-24 13:45:00|2372.3|2366.3|2373.8|2367.8|2374|2368|2372.3|2366.3|56
1682344200000|2023-04-24 13:50:00|2374|2368|2377.3|2371.3|2377.5|2371.5|2373.8|2367.8|107
1682344500000|2023-04-24 13:55:00|2377|2371|2375.5|2369.5|2378.5|2372.5|2375.5|2369.5|107
1682344800000|2023-04-24 14:00:00|2375.8|2369.8|2373|2367|2376.3|2370.3|2372.5|2366.5|86
1682345100000|2023-04-24 14:05:00|2372.8|2366.8|2379.8|2373.8|2380.3|2374.3|2372.8|2366.8|98
1682345400000|2023-04-24 14:10:00|2380|2374|2379.3|2373.3|2381.3|2375.3|2377.3|2371.3|96
1682345700000|2023-04-24 14:15:00|2379.5|2373.5|2375.5|2369.5|2379.5|2373.5|2375.3|2369.3|56
1682346000000|2023-04-24 14:20:00|2375.3|2369.3|2376.3|2370.3|2376.5|2370.5|2373.5|2367.5|55
1682346300000|2023-04-24 14:25:00|2376|2370|2377.5|2371.5|2377.5|2371.5|2374.3|2368.3|57
1682346600000|2023-04-24 14:30:00|2377.3|2371.3|2374.5|2368.5|2378.5|2372.5|2373.5|2367.5|73
1682346900000|2023-04-24 14:35:00|2374.8|2368.8|2375.8|2369.8|2376|2370|2373|2367|61
1682347200000|2023-04-24 14:40:00|2376|2370|2373.5|2367.5|2376.8|2370.8|2371.8|2365.8|54
1682347500000|2023-04-24 14:45:00|2373.8|2367.8|2372.8|2366.8|2379.3|2373.3|2372.3|2366.3|87
1682347800000|2023-04-24 14:50:00|2372.5|2366.5|2371.3|2365.3|2373.8|2367.8|2368.8|2362.8|51
1682348100000|2023-04-24 14:55:00|2371|2365|2369.8|2363.8|2371.3|2365.3|2368.8|2362.8|52
1682348400000|2023-04-24 15:00:00|2370|2364|2368|2362|2370.3|2364.3|2367|2361|87
1682348700000|2023-04-24 15:05:00|2367.8|2361.8|2369.5|2363.5|2371.3|2365.3|2367.5|2361.5|97
1682349000000|2023-04-24 15:10:00|2369.8|2363.8|2370|2364|2371.5|2365.5|2369.5|2363.5|152
1682349300000|2023-04-24 15:15:00|2370.3|2364.3|2372|2366|2372.8|2366.8|2369.8|2363.8|120
1682349600000|2023-04-24 15:20:00|2371.8|2365.8|2376.8|2370.8|2376.8|2370.8|2371.8|2365.8|95
1682349900000|2023-04-24 15:25:00|2376.5|2370.5|2378|2372|2381|2375|2376.3|2370.3|75
1682350200000|2023-04-24 15:30:00|2378.3|2372.3|2383.3|2377.3|2385.9|2379.9|2378.3|2372.3|180
1682350500000|2023-04-24 15:35:00|2383|2377|2383.5|2377.5|2385.5|2379.5|2383|2377|51
1682350800000|2023-04-24 15:40:00|2384|2378|2384.8|2378.8|2385|2379|2383.8|2377.8|74
1682351100000|2023-04-24 15:45:00|2385|2379|2384|2378|2386|2380|2383|2377|51
1682351400000|2023-04-24 15:50:00|2383.8|2377.8|2385.5|2379.5|2386|2380|2383|2377|38
1682351700000|2023-04-24 15:55:00|2385.3|2379.3|2385.8|2379.8|2386.3|2380.3|2385|2379|16
1682352000000|2023-04-24 16:00:00|2385.5|2379.5|2386|2380|2386|2380|2385.3|2379.3|29
1682352300000|2023-04-24 16:05:00|2385.8|2379.8|2385.5|2379.5|2386.3|2380.3|2384.8|2378.8|58
1682352600000|2023-04-24 16:10:00|2385.3|2379.3|2386.3|2380.3|2387.3|2381.3|2385.3|2379.3|26
1682352900000|2023-04-24 16:15:00|2386|2380|2386|2380|2386.5|2380.5|2385.8|2379.8|23
1682353200000|2023-04-24 16:20:00|2386.3|2380.3|2385.3|2379.3|2386.5|2380.5|2385.3|2379.3|23
1682353500000|2023-04-24 16:25:00|2385.5|2379.5|2384.8|2378.8|2386.8|2380.8|2384.5|2378.5|42
1682353800000|2023-04-24 16:30:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384|2378|10
1682354100000|2023-04-24 16:35:00|2384.5|2378.5|2384|2378|2384.8|2378.8|2383.3|2377.3|19
1682354400000|2023-04-24 16:40:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|8
1682354700000|2023-04-24 16:45:00|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|7
1682355000000|2023-04-24 16:50:00|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383|2377|28
1682355300000|2023-04-24 16:55:00|2384.8|2378.8|2383.5|2377.5|2384.8|2378.8|2383.3|2377.3|17
1682355600000|2023-04-24 17:00:00|2383.3|2377.3|2384|2378|2384.3|2378.3|2383.3|2377.3|33
1682355900000|2023-04-24 17:05:00|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.5|2377.5|19
1682356200000|2023-04-24 17:10:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.8|2377.8|7
1682356500000|2023-04-24 17:15:00|2384.3|2378.3|2384.3|2378.3|2385.8|2379.8|2383.6|2377.6|16
1682356800000|2023-04-24 17:20:00|2384|2378|2384.8|2378.8|2385|2379|2384|2378|7
1682357400000|2023-04-24 17:30:00|2385|2379|2384.8|2378.8|2385.5|2379.5|2384.8|2378.8|14
1682357700000|2023-04-24 17:35:00|2385|2379|2385.8|2379.8|2385.8|2379.8|2385|2379|8
1682358000000|2023-04-24 17:40:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1682358300000|2023-04-24 17:45:00|2385.5|2379.5|2386.8|2380.8|2387.5|2381.5|2385.5|2379.5|9
1682358600000|2023-04-24 17:50:00|2386.5|2380.5|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|13
1682358900000|2023-04-24 17:55:00|2386|2380|2390.8|2375.8|2390.8|2380|2386|2374.5|8
1682380800000|2023-04-25 00:00:00|2385.6|2379.6|2384.1|2378.1|2388.3|2380.8|2384.1|2378.1|19
1682381100000|2023-04-25 00:05:00|2383.6|2377.6|2385.3|2379.3|2386.1|2380.1|2382.9|2376.9|12
1682381400000|2023-04-25 00:10:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1682381700000|2023-04-25 00:15:00|2384.5|2378.5|2385.3|2379.3|2387|2381|2384.5|2378.5|12
1682382000000|2023-04-25 00:20:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1682382300000|2023-04-25 00:25:00|2385|2379|2385.8|2379.8|2387.4|2381.4|2385|2379|9
1682382600000|2023-04-25 00:30:00|2386|2380|2384.8|2378.8|2386|2380|2384.8|2378.8|4
1682382900000|2023-04-25 00:35:00|2385.3|2379.3|2387.3|2381.3|2387.5|2381.5|2385.3|2379.3|8
1682383500000|2023-04-25 00:45:00|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|5
1682383800000|2023-04-25 00:50:00|2387.3|2381.3|2386.3|2380.3|2387.5|2381.5|2386.3|2380.3|6
1682384100000|2023-04-25 00:55:00|2386.5|2380.5|2386|2380|2387.3|2381.3|2386|2380|9
1682384400000|2023-04-25 01:00:00|2385.8|2379.8|2386.8|2380.8|2388.3|2382.3|2385.5|2379.5|52
1682384700000|2023-04-25 01:05:00|2386.5|2380.5|2386.3|2380.3|2386.8|2380.8|2384.3|2378.3|25
1682385000000|2023-04-25 01:10:00|2386.5|2380.5|2387.3|2381.3|2387.5|2381.5|2386.5|2380.5|41
1682385300000|2023-04-25 01:15:00|2387|2381|2385.3|2379.3|2387|2381|2384.8|2378.8|13
1682385600000|2023-04-25 01:20:00|2385|2379|2385.3|2379.3|2385.5|2379.5|2384.5|2378.5|18
1682385900000|2023-04-25 01:25:00|2385.5|2379.5|2387.3|2381.3|2387.3|2381.3|2385.5|2379.5|8
1682386200000|2023-04-25 01:30:00|2387|2381|2384.8|2378.8|2387|2381|2384.8|2378.8|11
1682386500000|2023-04-25 01:35:00|2384.5|2378.5|2385.3|2379.3|2385.8|2379.8|2383.3|2377.3|29
1682386800000|2023-04-25 01:40:00|2385.5|2379.5|2384.8|2378.8|2385.8|2379.8|2384.3|2378.3|50
1682387100000|2023-04-25 01:45:00|2384.5|2378.5|2386.3|2380.3|2386.5|2380.5|2384.3|2378.3|38
1682387400000|2023-04-25 01:50:00|2386|2380|2383.8|2377.8|2386|2380|2383.5|2377.5|18
1682387700000|2023-04-25 01:55:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.8|2377.8|28
1682388000000|2023-04-25 02:00:00|2384|2378|2384|2378|2384.5|2378.5|2383.5|2377.5|29
1682388300000|2023-04-25 02:05:00|2384.3|2378.3|2385|2379|2385|2379|2383.8|2377.8|17
1682388600000|2023-04-25 02:10:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2383.8|2377.8|17
1682388900000|2023-04-25 02:15:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2384.3|2378.3|7
1682389200000|2023-04-25 02:20:00|2386|2380|2384.5|2378.5|2386|2380|2383.5|2377.5|11
1682389500000|2023-04-25 02:25:00|2384.8|2378.8|2385.5|2379.5|2385.8|2379.8|2384.8|2378.8|6
1682389800000|2023-04-25 02:30:00|2385.3|2379.3|2384.3|2378.3|2385.3|2379.3|2383|2377|22
1682390100000|2023-04-25 02:35:00|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.3|2377.3|26
1682390400000|2023-04-25 02:40:00|2384|2378|2383.3|2377.3|2384|2378|2382.8|2376.8|17
1682390700000|2023-04-25 02:45:00|2383.5|2377.5|2384.3|2378.3|2384.5|2378.5|2383.3|2377.3|25
1682391000000|2023-04-25 02:50:00|2384.5|2378.5|2383.5|2377.5|2384.5|2378.5|2383.3|2377.3|9
1682391300000|2023-04-25 02:55:00|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|4
1682391600000|2023-04-25 03:00:00|2383.3|2377.3|2379.3|2373.3|2383.3|2377.3|2379|2373|33
1682391900000|2023-04-25 03:05:00|2379|2373|2380.5|2374.5|2380.5|2374.5|2377.3|2371.3|43
1682392200000|2023-04-25 03:10:00|2381.3|2375.3|2379.5|2373.5|2381.3|2375.3|2379.5|2373.5|38
1682392500000|2023-04-25 03:15:00|2379.3|2373.3|2381.8|2375.8|2382|2376|2379.3|2373.3|30
1682392800000|2023-04-25 03:20:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381|2375|25
1682393100000|2023-04-25 03:25:00|2381.3|2375.3|2380.8|2374.8|2381.5|2375.5|2379.8|2373.8|38
1682393400000|2023-04-25 03:30:00|2380.5|2374.5|2378.8|2372.8|2380.8|2374.8|2378.5|2372.5|24
1682393700000|2023-04-25 03:35:00|2378.5|2372.5|2377.5|2371.5|2379|2373|2377.5|2371.5|13
1682394000000|2023-04-25 03:40:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2376|2370|8
1682394300000|2023-04-25 03:45:00|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|11
1682394600000|2023-04-25 03:50:00|2376|2370|2376.5|2370.5|2376.8|2370.8|2375.8|2369.8|17
1682394900000|2023-04-25 03:55:00|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376|2370|27
1682395200000|2023-04-25 04:00:00|2376|2370|2375.5|2369.5|2376.3|2370.3|2375.5|2369.5|7
1682395500000|2023-04-25 04:05:00|2375.8|2369.8|2376.8|2370.8|2378|2372|2375.8|2369.8|18
1682395800000|2023-04-25 04:10:00|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|11
1682396100000|2023-04-25 04:15:00|2377.3|2371.3|2378|2372|2378.3|2372.3|2377.3|2371.3|4
1682396400000|2023-04-25 04:20:00|2379|2373|2378|2372|2379|2373|2378|2372|3
1682396700000|2023-04-25 04:25:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1682397000000|2023-04-25 04:30:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1682397300000|2023-04-25 04:35:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|2
1682397600000|2023-04-25 04:40:00|2378.5|2372.5|2378.8|2372.8|2379.8|2373.8|2378.5|2372.5|11
1682397900000|2023-04-25 04:45:00|2378.5|2372.5|2378|2372|2378.8|2372.8|2378|2372|5
1682398200000|2023-04-25 04:50:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1682398800000|2023-04-25 05:00:00|2378|2372|2377.8|2371.8|2378|2372|2377|2371|6
1682399100000|2023-04-25 05:05:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|2
1682399400000|2023-04-25 05:10:00|2378|2372|2379.3|2373.3|2379.8|2373.8|2377.8|2371.8|16
1682399700000|2023-04-25 05:15:00|2379|2373|2378.3|2372.3|2379.3|2373.3|2378.3|2372.3|8
1682400000000|2023-04-25 05:20:00|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1682400300000|2023-04-25 05:25:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1682400600000|2023-04-25 05:30:00|2377.3|2371.3|2376.3|2370.3|2377.8|2371.8|2376.3|2370.3|21
1682400900000|2023-04-25 05:35:00|2376.5|2370.5|2375.8|2369.8|2377|2371|2375.8|2369.8|19
1682401200000|2023-04-25 05:40:00|2376|2370|2377.3|2371.3|2377.3|2371.3|2376|2370|18
1682401500000|2023-04-25 05:45:00|2377.5|2371.5|2380.5|2374.5|2380.8|2374.8|2377.5|2371.5|23
1682401800000|2023-04-25 05:50:00|2380.3|2374.3|2380.3|2374.3|2381.3|2375.3|2379|2373|22
1682402100000|2023-04-25 05:55:00|2380|2374|2379.8|2373.8|2380.5|2374.5|2378.8|2372.8|36
1682402400000|2023-04-25 06:00:00|2380|2374|2381.8|2375.8|2381.8|2375.8|2379.8|2373.8|32
1682402700000|2023-04-25 06:05:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2381.3|2375.3|24
1682403000000|2023-04-25 06:10:00|2381.5|2375.5|2379.8|2373.8|2381.8|2375.8|2378.8|2372.8|47
1682403300000|2023-04-25 06:15:00|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2378.5|2372.5|30
1682403600000|2023-04-25 06:20:00|2379.3|2373.3|2378.8|2372.8|2379.8|2373.8|2376.3|2370.3|40
1682403900000|2023-04-25 06:25:00|2378.5|2372.5|2377|2371|2378.5|2372.5|2376.8|2370.8|46
1682404200000|2023-04-25 06:30:00|2376.8|2370.8|2372.8|2366.8|2377|2371|2372.5|2366.5|39
1682404500000|2023-04-25 06:35:00|2372.5|2366.5|2371|2365|2372.5|2366.5|2370|2364|48
1682404800000|2023-04-25 06:40:00|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2370.3|2364.3|23
1682405100000|2023-04-25 06:45:00|2372|2366|2370.5|2364.5|2372|2366|2370.3|2364.3|19
1682405400000|2023-04-25 06:50:00|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|3
1682405700000|2023-04-25 06:55:00|2371|2365|2373.5|2367.5|2374.5|2368.5|2371|2365|13
1682406000000|2023-04-25 07:00:00|2373.8|2367.8|2368.4|2362.4|2374.1|2368.1|2368.4|2362.4|74
1682406300000|2023-04-25 07:05:00|2368.9|2362.9|2370.5|2364.5|2371.3|2365.3|2368.1|2362.1|46
1682406600000|2023-04-25 07:10:00|2370.8|2364.8|2368.5|2362.5|2371.3|2365.3|2368.5|2362.5|31
1682406900000|2023-04-25 07:15:00|2368.8|2362.8|2359.4|2353.4|2369.8|2363.8|2359.4|2353.4|94
1682407200000|2023-04-25 07:20:00|2359.6|2353.6|2360.8|2354.8|2361.5|2355.5|2358.3|2352.3|59
1682407500000|2023-04-25 07:25:00|2361.3|2355.3|2361|2355|2362.5|2356.5|2360.3|2354.3|60
1682407800000|2023-04-25 07:30:00|2360.8|2354.8|2359.8|2353.8|2361|2355|2358.3|2352.3|74
1682408100000|2023-04-25 07:35:00|2360|2354|2359.5|2353.5|2360|2354|2358.3|2352.3|63
1682408400000|2023-04-25 07:40:00|2359.3|2353.3|2359.5|2353.5|2361.5|2355.5|2358|2352|65
1682408700000|2023-04-25 07:45:00|2359.8|2353.8|2359.8|2353.8|2360.3|2354.3|2356.8|2350.8|66
1682409000000|2023-04-25 07:50:00|2359.5|2353.5|2357.5|2351.5|2361.3|2355.3|2357.5|2351.5|40
1682409300000|2023-04-25 07:55:00|2357.8|2351.8|2359.3|2353.3|2359.8|2353.8|2357.8|2351.8|21
1682409600000|2023-04-25 08:00:00|2359.5|2353.5|2350.5|2344.5|2359.8|2353.8|2350.3|2344.3|80
1682409900000|2023-04-25 08:05:00|2350.8|2344.8|2348.8|2342.8|2351|2345|2347.5|2341.5|61
1682410200000|2023-04-25 08:10:00|2348.5|2342.5|2348.3|2342.3|2348.8|2342.8|2347|2341|39
1682410500000|2023-04-25 08:15:00|2348|2342|2347|2341|2351.3|2345.3|2347|2341|61
1682410800000|2023-04-25 08:20:00|2347.5|2341.5|2347|2341|2348.3|2342.3|2344.3|2338.3|46
1682411100000|2023-04-25 08:25:00|2346.8|2340.8|2348|2342|2348.5|2342.5|2345.5|2339.5|73
1682411400000|2023-04-25 08:30:00|2348.8|2342.8|2350.5|2344.5|2351.3|2345.3|2348.8|2342.8|45
1682411700000|2023-04-25 08:35:00|2350.8|2344.8|2350.5|2344.5|2353|2347|2349.3|2343.3|43
1682412000000|2023-04-25 08:40:00|2350.8|2344.8|2351.3|2345.3|2353.5|2347.5|2350.5|2344.5|52
1682412300000|2023-04-25 08:45:00|2351.5|2345.5|2348|2342|2351.5|2345.5|2347.8|2341.8|53
1682412600000|2023-04-25 08:50:00|2348.3|2342.3|2347|2341|2349|2343|2345.8|2339.8|48
1682412900000|2023-04-25 08:55:00|2346.8|2340.8|2347.3|2341.3|2348.3|2342.3|2345.3|2339.3|31
1682413200000|2023-04-25 09:00:00|2347|2341|2345.3|2339.3|2348|2342|2345.3|2339.3|61
1682413500000|2023-04-25 09:05:00|2345|2339|2348.8|2342.8|2348.8|2342.8|2344.5|2338.5|57
1682413800000|2023-04-25 09:10:00|2348.5|2342.5|2348|2342|2349|2343|2347.3|2341.3|42
1682414100000|2023-04-25 09:15:00|2348.8|2342.8|2348|2342|2349.5|2343.5|2347.8|2341.8|25
1682414400000|2023-04-25 09:20:00|2347.8|2341.8|2347.8|2341.8|2349.3|2343.3|2347.5|2341.5|56
1682414700000|2023-04-25 09:25:00|2347.5|2341.5|2349|2343|2349.5|2343.5|2347.5|2341.5|27
1682415000000|2023-04-25 09:30:00|2348.8|2342.8|2347.5|2341.5|2350.3|2344.3|2347.5|2341.5|51
1682415300000|2023-04-25 09:35:00|2347.8|2341.8|2348|2342|2349.3|2343.3|2347.8|2341.8|34
1682415600000|2023-04-25 09:40:00|2347.8|2341.8|2345.3|2339.3|2348|2342|2344.8|2338.8|39
1682415900000|2023-04-25 09:45:00|2345.8|2339.8|2343.5|2337.5|2345.8|2339.8|2342.5|2336.5|30
1682416200000|2023-04-25 09:50:00|2343.3|2337.3|2342.5|2336.5|2344.8|2338.8|2342.5|2336.5|42
1682416500000|2023-04-25 09:55:00|2342.3|2336.3|2342.3|2336.3|2343.5|2337.5|2342.3|2336.3|34
1682416800000|2023-04-25 10:00:00|2342.5|2336.5|2342.3|2336.3|2343.3|2337.3|2342.3|2336.3|31
1682417100000|2023-04-25 10:05:00|2342.8|2336.8|2345.3|2339.3|2346.3|2340.3|2342.8|2336.8|39
1682417400000|2023-04-25 10:10:00|2345.5|2339.5|2346.8|2340.8|2346.8|2340.8|2345.3|2339.3|23
1682417700000|2023-04-25 10:15:00|2346.5|2340.5|2347.8|2341.8|2348.3|2342.3|2346|2340|38
1682418000000|2023-04-25 10:20:00|2347.5|2341.5|2345.8|2339.8|2347.8|2341.8|2344.8|2338.8|34
1682418300000|2023-04-25 10:25:00|2346.3|2340.3|2342.8|2336.8|2346.5|2340.5|2342.8|2336.8|37
1682418600000|2023-04-25 10:30:00|2343|2337|2343.5|2337.5|2346|2340|2343|2337|40
1682418900000|2023-04-25 10:35:00|2343.3|2337.3|2344|2338|2345.3|2339.3|2342.5|2336.5|44
1682419200000|2023-04-25 10:40:00|2343.8|2337.8|2340.5|2334.5|2344.3|2338.3|2339|2333|65
1682419500000|2023-04-25 10:45:00|2340.8|2334.8|2336.5|2330.5|2341|2335|2336.3|2330.3|73
1682419800000|2023-04-25 10:50:00|2336.8|2330.8|2331.8|2325.8|2337|2331|2331|2325|79
1682420100000|2023-04-25 10:55:00|2332|2326|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|37
1682420400000|2023-04-25 11:00:00|2332|2326|2334.3|2328.3|2334.5|2328.5|2331.8|2325.8|33
1682420700000|2023-04-25 11:05:00|2334|2328|2336.3|2330.3|2336.5|2330.5|2333.8|2327.8|36
1682421000000|2023-04-25 11:10:00|2336.5|2330.5|2334.5|2328.5|2337.5|2331.5|2333.8|2327.8|56
1682421300000|2023-04-25 11:15:00|2334.3|2328.3|2329.3|2323.3|2335.3|2329.3|2329|2323|65
1682421600000|2023-04-25 11:20:00|2329|2323|2329.8|2323.8|2331|2325|2328|2322|55
1682421900000|2023-04-25 11:25:00|2329.3|2323.3|2329.8|2323.8|2332.5|2326.5|2329|2323|66
1682422200000|2023-04-25 11:30:00|2330|2324|2330|2324|2332.5|2326.5|2330|2324|56
1682422500000|2023-04-25 11:35:00|2329.8|2323.8|2328|2322|2330.3|2324.3|2326.5|2320.5|83
1682422800000|2023-04-25 11:40:00|2327.8|2321.8|2330.8|2324.8|2330.8|2324.8|2327.5|2321.5|67
1682423100000|2023-04-25 11:45:00|2330.5|2324.5|2334.3|2328.3|2334.5|2328.5|2330|2324|70
1682423400000|2023-04-25 11:50:00|2334|2328|2333.3|2327.3|2334.3|2328.3|2332.5|2326.5|48
1682423700000|2023-04-25 11:55:00|2333.5|2327.5|2333.3|2327.3|2333.5|2327.5|2330.3|2324.3|105
1682424000000|2023-04-25 12:00:00|2333|2327|2335.3|2329.3|2337|2331|2333|2327|95
1682424300000|2023-04-25 12:05:00|2335|2329|2333.3|2327.3|2335.5|2329.5|2331.8|2325.8|61
1682424600000|2023-04-25 12:10:00|2333.8|2327.8|2333.8|2327.8|2334|2328|2332.8|2326.8|29
1682424900000|2023-04-25 12:15:00|2334|2328|2337|2331|2337|2331|2334|2328|80
1682425200000|2023-04-25 12:20:00|2336.8|2330.8|2336.5|2330.5|2337.3|2331.3|2334.5|2328.5|53
1682425500000|2023-04-25 12:25:00|2336.3|2330.3|2335.3|2329.3|2338.3|2332.3|2335.3|2329.3|92
1682425800000|2023-04-25 12:30:00|2335.5|2329.5|2336.5|2330.5|2338|2332|2335.5|2329.5|61
1682426100000|2023-04-25 12:35:00|2336.8|2330.8|2338.5|2332.5|2338.8|2332.8|2335.8|2329.8|40
1682426400000|2023-04-25 12:40:00|2338.3|2332.3|2338.3|2332.3|2339.5|2333.5|2337.5|2331.5|50
1682426700000|2023-04-25 12:45:00|2338.5|2332.5|2341.3|2335.3|2341.3|2335.3|2338.5|2332.5|46
1682427000000|2023-04-25 12:50:00|2341.5|2335.5|2342.3|2336.3|2343.3|2337.3|2340.8|2334.8|83
1682427300000|2023-04-25 12:55:00|2342.5|2336.5|2341.3|2335.3|2345.3|2339.3|2341|2335|94
1682427600000|2023-04-25 13:00:00|2341.8|2335.8|2348.3|2342.3|2348.8|2342.8|2341.5|2335.5|254
1682427900000|2023-04-25 13:05:00|2348.5|2342.5|2345.8|2339.8|2350.5|2344.5|2343.8|2337.8|147
1682428200000|2023-04-25 13:10:00|2345.5|2339.5|2343.5|2337.5|2345.8|2339.8|2343|2337|103
1682428500000|2023-04-25 13:15:00|2343.3|2337.3|2342.5|2336.5|2344.5|2338.5|2342|2336|82
1682428800000|2023-04-25 13:20:00|2342.8|2336.8|2342|2336|2344|2338|2341|2335|152
1682429100000|2023-04-25 13:25:00|2341.8|2335.8|2339.3|2333.3|2342.8|2336.8|2338.8|2332.8|107
1682429400000|2023-04-25 13:30:00|2339.5|2333.5|2338|2332|2340.8|2334.8|2337.3|2331.3|75
1682429700000|2023-04-25 13:35:00|2337.8|2331.8|2336.3|2330.3|2339.3|2333.3|2336.3|2330.3|93
1682430000000|2023-04-25 13:40:00|2336.5|2330.5|2333.3|2327.3|2337.5|2331.5|2332.5|2326.5|120
1682430300000|2023-04-25 13:45:00|2333|2327|2332|2326|2333.5|2327.5|2331.3|2325.3|102
1682430600000|2023-04-25 13:50:00|2331.8|2325.8|2334|2328|2336|2330|2331.8|2325.8|124
1682430900000|2023-04-25 13:55:00|2334.3|2328.3|2332.3|2326.3|2334.5|2328.5|2330.8|2324.8|87
1682431200000|2023-04-25 14:00:00|2332|2326|2332|2326|2334.8|2328.8|2331|2325|141
1682431500000|2023-04-25 14:05:00|2332.3|2326.3|2334|2328|2334.8|2328.8|2331.8|2325.8|132
1682431800000|2023-04-25 14:10:00|2333.8|2327.8|2332.8|2326.8|2334.3|2328.3|2332|2326|90
1682432100000|2023-04-25 14:15:00|2332.5|2326.5|2333.8|2327.8|2335.3|2329.3|2332.3|2326.3|61
1682432400000|2023-04-25 14:20:00|2333.5|2327.5|2337.5|2331.5|2338|2332|2333.5|2327.5|97
1682432700000|2023-04-25 14:25:00|2337.3|2331.3|2334.3|2328.3|2337.5|2331.5|2334.3|2328.3|61
1682433000000|2023-04-25 14:30:00|2334|2328|2333.5|2327.5|2336.8|2330.8|2333.3|2327.3|90
1682433300000|2023-04-25 14:35:00|2333.3|2327.3|2335|2329|2335.3|2329.3|2332.3|2326.3|89
1682433600000|2023-04-25 14:40:00|2334.8|2328.8|2340|2334|2340.5|2334.5|2334.3|2328.3|65
1682433900000|2023-04-25 14:45:00|2339.8|2333.8|2338.8|2332.8|2341|2335|2338.3|2332.3|58
1682434200000|2023-04-25 14:50:00|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2336|2330|75
1682434500000|2023-04-25 14:55:00|2338.8|2332.8|2335|2329|2339|2333|2335|2329|99
1682434800000|2023-04-25 15:00:00|2334.8|2328.8|2335|2329|2335.8|2329.8|2333.5|2327.5|97
1682435100000|2023-04-25 15:05:00|2335.3|2329.3|2333.5|2327.5|2335.8|2329.8|2332.5|2326.5|90
1682435400000|2023-04-25 15:10:00|2333.3|2327.3|2335|2329|2335|2329|2333.3|2327.3|75
1682435700000|2023-04-25 15:15:00|2334.8|2328.8|2334.5|2328.5|2335.3|2329.3|2333.8|2327.8|82
1682436000000|2023-04-25 15:20:00|2334.3|2328.3|2333.3|2327.3|2334.3|2328.3|2332.5|2326.5|97
1682436300000|2023-04-25 15:25:00|2333.5|2327.5|2338|2332|2339|2333|2333.3|2327.3|66
1682436600000|2023-04-25 15:30:00|2338.5|2332.5|2338.3|2332.3|2341.3|2335.3|2336.8|2330.8|114
1682436900000|2023-04-25 15:35:00|2338|2332|2336|2330|2338.3|2332.3|2334|2328|35
1682437200000|2023-04-25 15:40:00|2335.8|2329.8|2336.3|2330.3|2337.3|2331.3|2335|2329|48
1682437500000|2023-04-25 15:45:00|2336.5|2330.5|2336.5|2330.5|2336.8|2330.8|2335|2329|41
1682437800000|2023-04-25 15:50:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2335.5|2329.5|27
1682438100000|2023-04-25 15:55:00|2337.3|2331.3|2335.8|2329.8|2337.5|2331.5|2335.5|2329.5|21
1682438400000|2023-04-25 16:00:00|2336|2330|2335.8|2329.8|2337|2331|2335.5|2329.5|37
1682438700000|2023-04-25 16:05:00|2336|2330|2335.3|2329.3|2336.5|2330.5|2335.3|2329.3|18
1682439000000|2023-04-25 16:10:00|2335.5|2329.5|2335.3|2329.3|2336.3|2330.3|2335.3|2329.3|10
1682439300000|2023-04-25 16:15:00|2336|2330|2335.3|2329.3|2336|2330|2335|2329|14
1682439600000|2023-04-25 16:20:00|2335.5|2329.5|2335.5|2329.5|2335.8|2329.8|2335.3|2329.3|7
1682439900000|2023-04-25 16:25:00|2335.3|2329.3|2336.5|2330.5|2336.5|2330.5|2335|2329|15
1682440200000|2023-04-25 16:30:00|2336.8|2330.8|2335.3|2329.3|2336.8|2330.8|2335.3|2329.3|12
1682440500000|2023-04-25 16:35:00|2335.5|2329.5|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|29
1682440800000|2023-04-25 16:40:00|2335.8|2329.8|2336|2330|2336|2330|2335.5|2329.5|26
1682441100000|2023-04-25 16:45:00|2335.8|2329.8|2336.8|2330.8|2336.8|2330.8|2335.5|2329.5|40
1682441400000|2023-04-25 16:50:00|2337|2331|2337.5|2331.5|2338|2332|2336.8|2330.8|35
1682441700000|2023-04-25 16:55:00|2337.3|2331.3|2337|2331|2338|2332|2336.8|2330.8|35
1682442000000|2023-04-25 17:00:00|2337.3|2331.3|2336.8|2330.8|2337.5|2331.5|2336.5|2330.5|23
1682442600000|2023-04-25 17:10:00|2336.5|2330.5|2336.8|2330.8|2336.8|2330.8|2336.3|2330.3|14
1682442900000|2023-04-25 17:15:00|2336.5|2330.5|2336.5|2330.5|2337|2331|2336.5|2330.5|19
1682443200000|2023-04-25 17:20:00|2336.8|2330.8|2337.1|2331.1|2337.3|2331.3|2336.5|2330.5|47
1682443500000|2023-04-25 17:25:00|2337.3|2331.3|2337.3|2331.3|2337.5|2331.5|2337|2331|12
1682443800000|2023-04-25 17:30:00|2337|2331|2336.3|2330.3|2337.5|2331.5|2335.5|2329.5|25
1682444100000|2023-04-25 17:35:00|2336|2330|2335.5|2329.5|2337.1|2331.1|2334.8|2328.8|46
1682444400000|2023-04-25 17:40:00|2335.8|2329.8|2335|2329|2335.8|2329.8|2334|2328|14
1682444700000|2023-04-25 17:45:00|2335.3|2329.3|2335.5|2329.5|2335.8|2329.8|2335.3|2329.3|9
1682445000000|2023-04-25 17:50:00|2336.5|2330.5|2337.4|2331.4|2337.8|2331.8|2335.8|2329.8|35
1682445300000|2023-04-25 17:55:00|2336.9|2330.9|2341|2326|2341.5|2330.9|2336.9|2324.8|7
1682467200000|2023-04-26 00:00:00|2338.9|2332.9|2339.8|2333.8|2339.8|2333.8|2338.9|2332.9|14
1682467500000|2023-04-26 00:05:00|2340|2334|2340.5|2334.5|2341|2335|2339.8|2333.8|17
1682467800000|2023-04-26 00:10:00|2340.3|2334.3|2340.5|2334.5|2340.5|2334.5|2340.3|2334.3|6
1682468100000|2023-04-26 00:15:00|2340.8|2334.8|2340.5|2334.5|2341.3|2335.3|2340.5|2334.5|10
1682468400000|2023-04-26 00:20:00|2340.8|2334.8|2342|2336|2342.8|2336.8|2340.8|2334.8|15
1682468700000|2023-04-26 00:25:00|2341.8|2335.8|2341|2335|2341.8|2335.8|2340.5|2334.5|6
1682469000000|2023-04-26 00:30:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1682469300000|2023-04-26 00:35:00|2341|2335|2341.8|2335.8|2341.8|2335.8|2341|2335|3
1682470200000|2023-04-26 00:50:00|2342|2336|2339.3|2333.3|2342|2336|2339.3|2333.3|7
1682470500000|2023-04-26 00:55:00|2339.8|2333.8|2341.5|2335.5|2341.8|2335.8|2339.8|2333.8|19
1682470800000|2023-04-26 01:00:00|2341.8|2335.8|2340.8|2334.8|2343.8|2337.8|2340.3|2334.3|75
1682471100000|2023-04-26 01:05:00|2341|2335|2344.5|2338.5|2344.8|2338.8|2340.8|2334.8|36
1682471400000|2023-04-26 01:10:00|2344.3|2338.3|2343.3|2337.3|2345|2339|2343.3|2337.3|48
1682471700000|2023-04-26 01:15:00|2343.5|2337.5|2345.8|2339.8|2345.8|2339.8|2343.5|2337.5|25
1682472000000|2023-04-26 01:20:00|2345.5|2339.5|2345.8|2339.8|2346.8|2340.8|2344.8|2338.8|39
1682472300000|2023-04-26 01:25:00|2345.5|2339.5|2346.3|2340.3|2346.5|2340.5|2344.8|2338.8|32
1682472600000|2023-04-26 01:30:00|2346.5|2340.5|2348.5|2342.5|2348.5|2342.5|2346|2340|46
1682472900000|2023-04-26 01:35:00|2348.3|2342.3|2344.8|2338.8|2348.3|2342.3|2344.5|2338.5|61
1682473200000|2023-04-26 01:40:00|2345|2339|2347|2341|2347.8|2341.8|2344|2338|112
1682473500000|2023-04-26 01:45:00|2347.3|2341.3|2349.3|2343.3|2349.5|2343.5|2346.8|2340.8|48
1682473800000|2023-04-26 01:50:00|2349.5|2343.5|2349|2343|2349.8|2343.8|2347|2341|34
1682474100000|2023-04-26 01:55:00|2348.8|2342.8|2348.5|2342.5|2349.5|2343.5|2347.5|2341.5|16
1682474400000|2023-04-26 02:00:00|2348.3|2342.3|2346.8|2340.8|2348.3|2342.3|2346.5|2340.5|68
1682474700000|2023-04-26 02:05:00|2346.5|2340.5|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|30
1682475000000|2023-04-26 02:10:00|2347.8|2341.8|2348.5|2342.5|2348.5|2342.5|2347.5|2341.5|18
1682475300000|2023-04-26 02:15:00|2348.8|2342.8|2346.8|2340.8|2349|2343|2346.8|2340.8|25
1682475600000|2023-04-26 02:20:00|2346.5|2340.5|2345.5|2339.5|2346.8|2340.8|2344.5|2338.5|20
1682475900000|2023-04-26 02:25:00|2345.8|2339.8|2346.8|2340.8|2346.8|2340.8|2345.8|2339.8|13
1682476200000|2023-04-26 02:30:00|2347|2341|2345.5|2339.5|2347.3|2341.3|2342.5|2336.5|69
1682476500000|2023-04-26 02:35:00|2345.8|2339.8|2344.8|2338.8|2346.3|2340.3|2343.8|2337.8|45
1682476800000|2023-04-26 02:40:00|2344.5|2338.5|2344.3|2338.3|2345.8|2339.8|2344|2338|39
1682477100000|2023-04-26 02:45:00|2344.5|2338.5|2345.3|2339.3|2346|2340|2344.3|2338.3|35
1682477400000|2023-04-26 02:50:00|2345.5|2339.5|2345|2339|2346|2340|2344.8|2338.8|19
1682477700000|2023-04-26 02:55:00|2345.3|2339.3|2347.3|2341.3|2348|2342|2345.3|2339.3|28
1682478000000|2023-04-26 03:00:00|2347|2341|2347.3|2341.3|2349|2343|2346.3|2340.3|46
1682478300000|2023-04-26 03:05:00|2347|2341|2347.8|2341.8|2348.8|2342.8|2346.8|2340.8|54
1682478600000|2023-04-26 03:10:00|2347.5|2341.5|2345.3|2339.3|2347.5|2341.5|2345|2339|53
1682478900000|2023-04-26 03:15:00|2345.5|2339.5|2343.3|2337.3|2345.8|2339.8|2343|2337|45
1682479200000|2023-04-26 03:20:00|2343|2337|2344.3|2338.3|2344.5|2338.5|2342.3|2336.3|46
1682479500000|2023-04-26 03:25:00|2344.5|2338.5|2344.3|2338.3|2344.8|2338.8|2344|2338|16
1682479800000|2023-04-26 03:30:00|2344|2338|2343.8|2337.8|2344|2338|2343.5|2337.5|4
1682480100000|2023-04-26 03:35:00|2344|2338|2344|2338|2344|2338|2344|2338|1
1682480400000|2023-04-26 03:40:00|2344.5|2338.5|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|3
1682480700000|2023-04-26 03:45:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2344.5|2338.5|10
1682481000000|2023-04-26 03:50:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|20
1682481300000|2023-04-26 03:55:00|2343.5|2337.5|2343.3|2337.3|2343.5|2337.5|2342.5|2336.5|6
1682481900000|2023-04-26 04:05:00|2343|2337|2343.3|2337.3|2343.3|2337.3|2343|2337|2
1682482500000|2023-04-26 04:15:00|2343.8|2337.8|2345|2339|2345|2339|2343.8|2337.8|2
1682482800000|2023-04-26 04:20:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1682483100000|2023-04-26 04:25:00|2344.8|2338.8|2345.5|2339.5|2345.8|2339.8|2344.5|2338.5|11
1682483400000|2023-04-26 04:30:00|2345.3|2339.3|2344.5|2338.5|2345.5|2339.5|2344.5|2338.5|7
1682483700000|2023-04-26 04:35:00|2345.3|2339.3|2347.8|2341.8|2348.5|2342.5|2345.3|2339.3|29
1682484000000|2023-04-26 04:40:00|2347.5|2341.5|2346.5|2340.5|2348.5|2342.5|2346.5|2340.5|11
1682484300000|2023-04-26 04:45:00|2346.3|2340.3|2344.5|2338.5|2346.8|2340.8|2344.5|2338.5|10
1682484600000|2023-04-26 04:50:00|2344.8|2338.8|2348.5|2342.5|2348.5|2342.5|2344.8|2338.8|9
1682484900000|2023-04-26 04:55:00|2348.3|2342.3|2346.8|2340.8|2348.5|2342.5|2346.8|2340.8|17
1682485200000|2023-04-26 05:00:00|2346.5|2340.5|2347.5|2341.5|2347.8|2341.8|2346.5|2340.5|18
1682485500000|2023-04-26 05:05:00|2347.8|2341.8|2346.3|2340.3|2347.8|2341.8|2345.8|2339.8|15
1682485800000|2023-04-26 05:10:00|2346.5|2340.5|2347.3|2341.3|2347.3|2341.3|2346.3|2340.3|21
1682486100000|2023-04-26 05:15:00|2347.5|2341.5|2347.3|2341.3|2347.5|2341.5|2346.5|2340.5|13
1682486400000|2023-04-26 05:20:00|2347|2341|2345|2339|2347.5|2341.5|2345|2339|20
1682486700000|2023-04-26 05:25:00|2345.3|2339.3|2344.5|2338.5|2345.3|2339.3|2343.8|2337.8|8
1682487000000|2023-04-26 05:30:00|2344.8|2338.8|2347.8|2341.8|2349.5|2343.5|2344.8|2338.8|97
1682487300000|2023-04-26 05:35:00|2347.5|2341.5|2346.8|2340.8|2348|2342|2346.5|2340.5|28
1682487600000|2023-04-26 05:40:00|2346.5|2340.5|2347.3|2341.3|2347.3|2341.3|2345.5|2339.5|47
1682487900000|2023-04-26 05:45:00|2347.5|2341.5|2345.5|2339.5|2348.3|2342.3|2345|2339|22
1682488200000|2023-04-26 05:50:00|2346|2340|2345.3|2339.3|2346.5|2340.5|2344.5|2338.5|29
1682488500000|2023-04-26 05:55:00|2345.5|2339.5|2347|2341|2347.5|2341.5|2345.5|2339.5|25
1682488800000|2023-04-26 06:00:00|2347.3|2341.3|2344.5|2338.5|2347.3|2341.3|2344.5|2338.5|50
1682489100000|2023-04-26 06:05:00|2344.8|2338.8|2344.5|2338.5|2345.3|2339.3|2344.3|2338.3|46
1682489400000|2023-04-26 06:10:00|2344.3|2338.3|2342.5|2336.5|2345.5|2339.5|2342.5|2336.5|21
1682489700000|2023-04-26 06:15:00|2342.3|2336.3|2341.8|2335.8|2342.5|2336.5|2341.5|2335.5|16
1682490000000|2023-04-26 06:20:00|2342|2336|2342.5|2336.5|2343.5|2337.5|2342|2336|16
1682490300000|2023-04-26 06:25:00|2342.8|2336.8|2342.5|2336.5|2344|2338|2342.3|2336.3|31
1682490600000|2023-04-26 06:30:00|2342.8|2336.8|2345.3|2339.3|2348|2342|2342.8|2336.8|55
1682490900000|2023-04-26 06:35:00|2345|2339|2348|2342|2349|2343|2345|2339|26
1682491200000|2023-04-26 06:40:00|2348.3|2342.3|2348|2342|2349|2343|2346.8|2340.8|27
1682491500000|2023-04-26 06:45:00|2348.3|2342.3|2347|2341|2349|2343|2346|2340|47
1682491800000|2023-04-26 06:50:00|2347.3|2341.3|2348.3|2342.3|2348.5|2342.5|2347|2341|34
1682492100000|2023-04-26 06:55:00|2348.5|2342.5|2347|2341|2349|2343|2347|2341|48
1682492400000|2023-04-26 07:00:00|2346.8|2340.8|2344.9|2338.9|2347.8|2341.8|2341.9|2335.9|148
1682492700000|2023-04-26 07:05:00|2344.8|2338.8|2348.5|2342.5|2349.3|2343.3|2344.1|2338.1|41
1682493000000|2023-04-26 07:10:00|2348.8|2342.8|2352|2346|2352|2346|2348.5|2342.5|61
1682493300000|2023-04-26 07:15:00|2351.8|2345.8|2353.3|2347.3|2354|2348|2348|2342|93
1682493600000|2023-04-26 07:20:00|2353.5|2347.5|2354.3|2348.3|2357|2351|2353.5|2347.5|38
1682493900000|2023-04-26 07:25:00|2354|2348|2354.3|2348.3|2356.8|2350.8|2354|2348|21
1682494200000|2023-04-26 07:30:00|2354|2348|2351.5|2345.5|2354.3|2348.3|2349.8|2343.8|43
1682494500000|2023-04-26 07:35:00|2351.8|2345.8|2353.8|2347.8|2354.8|2348.8|2351.3|2345.3|63
1682494800000|2023-04-26 07:40:00|2353.5|2347.5|2353.8|2347.8|2354|2348|2352.5|2346.5|26
1682495100000|2023-04-26 07:45:00|2353.5|2347.5|2354.8|2348.8|2355.5|2349.5|2351|2345|58
1682495400000|2023-04-26 07:50:00|2354.5|2348.5|2355.3|2349.3|2355.3|2349.3|2352.8|2346.8|43
1682495700000|2023-04-26 07:55:00|2355|2349|2355.5|2349.5|2356.3|2350.3|2354.8|2348.8|35
1682496000000|2023-04-26 08:00:00|2355.3|2349.3|2351|2345|2356|2350|2345.5|2339.5|97
1682496300000|2023-04-26 08:05:00|2351.3|2345.3|2353|2347|2354.5|2348.5|2349.8|2343.8|70
1682496600000|2023-04-26 08:10:00|2352.8|2346.8|2355.5|2349.5|2356.8|2350.8|2350.3|2344.3|65
1682496900000|2023-04-26 08:15:00|2355.8|2349.8|2359.8|2353.8|2360.3|2354.3|2355.5|2349.5|68
1682497200000|2023-04-26 08:20:00|2360|2354|2360|2354|2361.3|2355.3|2359.3|2353.3|30
1682497500000|2023-04-26 08:25:00|2360.3|2354.3|2357.3|2351.3|2361|2355|2357.3|2351.3|27
1682497800000|2023-04-26 08:30:00|2357|2351|2351.8|2345.8|2358.5|2352.5|2350.3|2344.3|69
1682498100000|2023-04-26 08:35:00|2352|2346|2351|2345|2353.5|2347.5|2351|2345|27
1682498400000|2023-04-26 08:40:00|2350.8|2344.8|2350.5|2344.5|2352.5|2346.5|2350.3|2344.3|38
1682498700000|2023-04-26 08:45:00|2351|2345|2351|2345|2351.5|2345.5|2350.3|2344.3|33
1682499000000|2023-04-26 08:50:00|2351.3|2345.3|2350.5|2344.5|2352|2346|2350.3|2344.3|24
1682499300000|2023-04-26 08:55:00|2350.8|2344.8|2352.5|2346.5|2353|2347|2349|2343|47
1682499600000|2023-04-26 09:00:00|2352.8|2346.8|2351.8|2345.8|2354.3|2348.3|2351|2345|37
1682499900000|2023-04-26 09:05:00|2352|2346|2346.8|2340.8|2352.3|2346.3|2344|2338|54
1682500200000|2023-04-26 09:10:00|2346.5|2340.5|2347.8|2341.8|2348|2342|2345.3|2339.3|40
1682500500000|2023-04-26 09:15:00|2348|2342|2349.3|2343.3|2350|2344|2346.8|2340.8|46
1682500800000|2023-04-26 09:20:00|2349.5|2343.5|2353.8|2347.8|2354.3|2348.3|2349.5|2343.5|42
1682501100000|2023-04-26 09:25:00|2354.3|2348.3|2354.3|2348.3|2354.3|2348.3|2352.3|2346.3|39
1682501400000|2023-04-26 09:30:00|2354|2348|2353.5|2347.5|2354.5|2348.5|2352.8|2346.8|49
1682501700000|2023-04-26 09:35:00|2353.3|2347.3|2351|2345|2354.3|2348.3|2350.8|2344.8|40
1682502000000|2023-04-26 09:40:00|2350.8|2344.8|2348.8|2342.8|2351.8|2345.8|2348.3|2342.3|42
1682502300000|2023-04-26 09:45:00|2348.5|2342.5|2347|2341|2349.3|2343.3|2346.8|2340.8|45
1682502600000|2023-04-26 09:50:00|2347.3|2341.3|2349.5|2343.5|2349.5|2343.5|2346.3|2340.3|47
1682502900000|2023-04-26 09:55:00|2349.8|2343.8|2349.3|2343.3|2350|2344|2348.8|2342.8|29
1682503200000|2023-04-26 10:00:00|2349.5|2343.5|2351.3|2345.3|2352.8|2346.8|2349.3|2343.3|61
1682503500000|2023-04-26 10:05:00|2351.5|2345.5|2351.5|2345.5|2352.5|2346.5|2350.3|2344.3|47
1682503800000|2023-04-26 10:10:00|2351.3|2345.3|2347.3|2341.3|2351.3|2345.3|2346.5|2340.5|44
1682504100000|2023-04-26 10:15:00|2347.5|2341.5|2352|2346|2352.5|2346.5|2347.5|2341.5|31
1682504400000|2023-04-26 10:20:00|2351.8|2345.8|2352|2346|2353.8|2347.8|2351.3|2345.3|33
1682504700000|2023-04-26 10:25:00|2352.3|2346.3|2353.5|2347.5|2355.8|2349.8|2352.3|2346.3|53
1682505000000|2023-04-26 10:30:00|2353.8|2347.8|2352.3|2346.3|2354.8|2348.8|2351.5|2345.5|33
1682505300000|2023-04-26 10:35:00|2352|2346|2350.3|2344.3|2352.3|2346.3|2349.8|2343.8|36
1682505600000|2023-04-26 10:40:00|2350|2344|2350.8|2344.8|2351.3|2345.3|2349.8|2343.8|27
1682505900000|2023-04-26 10:45:00|2351|2345|2349|2343|2352|2346|2348.8|2342.8|35
1682506200000|2023-04-26 10:50:00|2348.8|2342.8|2347.8|2341.8|2349.8|2343.8|2347|2341|42
1682506500000|2023-04-26 10:55:00|2348|2342|2345|2339|2348.8|2342.8|2344.8|2338.8|48
1682506800000|2023-04-26 11:00:00|2345.3|2339.3|2345.5|2339.5|2346.3|2340.3|2344.8|2338.8|32
1682507100000|2023-04-26 11:05:00|2345.3|2339.3|2343.3|2337.3|2346.3|2340.3|2343.3|2337.3|25
1682507400000|2023-04-26 11:10:00|2343.5|2337.5|2341.3|2335.3|2344.3|2338.3|2341|2335|53
1682507700000|2023-04-26 11:15:00|2341.5|2335.5|2341.3|2335.3|2343.3|2337.3|2340|2334|68
1682508000000|2023-04-26 11:20:00|2341.5|2335.5|2342.8|2336.8|2342.8|2336.8|2340|2334|64
1682508300000|2023-04-26 11:25:00|2343|2337|2347.5|2341.5|2348|2342|2342.8|2336.8|71
1682508600000|2023-04-26 11:30:00|2347.3|2341.3|2349|2343|2350.5|2344.5|2347|2341|46
1682508900000|2023-04-26 11:35:00|2349.3|2343.3|2348.5|2342.5|2350.3|2344.3|2346.3|2340.3|35
1682509200000|2023-04-26 11:40:00|2348.3|2342.3|2348.5|2342.5|2348.8|2342.8|2346.8|2340.8|48
1682509500000|2023-04-26 11:45:00|2348.3|2342.3|2348.3|2342.3|2348.5|2342.5|2345.8|2339.8|72
1682509800000|2023-04-26 11:50:00|2348|2342|2345.3|2339.3|2348.5|2342.5|2344.8|2338.8|53
1682510100000|2023-04-26 11:55:00|2345|2339|2349.3|2343.3|2349.5|2343.5|2344.3|2338.3|72
1682510400000|2023-04-26 12:00:00|2349|2343|2347.8|2341.8|2351.8|2345.8|2346.5|2340.5|105
1682510700000|2023-04-26 12:05:00|2348|2342|2341|2335|2348|2342|2340.5|2334.5|62
1682511000000|2023-04-26 12:10:00|2340.8|2334.8|2341.3|2335.3|2341.3|2335.3|2339|2333|32
1682511300000|2023-04-26 12:15:00|2340.8|2334.8|2340.3|2334.3|2340.8|2334.8|2339.3|2333.3|17
1682511600000|2023-04-26 12:20:00|2340.5|2334.5|2338.3|2332.3|2341.8|2335.8|2337.5|2331.5|39
1682511900000|2023-04-26 12:25:00|2338.5|2332.5|2339.3|2333.3|2341.3|2335.3|2337.5|2331.5|45
1682512200000|2023-04-26 12:30:00|2339|2333|2340.3|2334.3|2341.8|2335.8|2338.5|2332.5|81
1682512500000|2023-04-26 12:35:00|2340.5|2334.5|2334.3|2328.3|2341|2335|2333.8|2327.8|64
1682512800000|2023-04-26 12:40:00|2334|2328|2332.5|2326.5|2335.3|2329.3|2331.5|2325.5|81
1682513100000|2023-04-26 12:45:00|2332.8|2326.8|2335|2329|2335.8|2329.8|2332.5|2326.5|47
1682513400000|2023-04-26 12:50:00|2334.8|2328.8|2337|2331|2337|2331|2334.5|2328.5|26
1682513700000|2023-04-26 12:55:00|2337.3|2331.3|2338|2332|2338.5|2332.5|2336|2330|37
1682514000000|2023-04-26 13:00:00|2338.3|2332.3|2341.5|2335.5|2342|2336|2338.3|2332.3|76
1682514300000|2023-04-26 13:05:00|2341.8|2335.8|2340.5|2334.5|2342|2336|2339.8|2333.8|49
1682514600000|2023-04-26 13:10:00|2340.3|2334.3|2338.3|2332.3|2340.3|2334.3|2337.5|2331.5|36
1682514900000|2023-04-26 13:15:00|2338.5|2332.5|2337|2331|2339|2333|2337|2331|27
1682515200000|2023-04-26 13:20:00|2336.8|2330.8|2337.8|2331.8|2339|2333|2336.8|2330.8|44
1682515500000|2023-04-26 13:25:00|2337.5|2331.5|2337.5|2331.5|2340.3|2334.3|2337|2331|68
1682515800000|2023-04-26 13:30:00|2337.8|2331.8|2337.5|2331.5|2341|2335|2337.3|2331.3|89
1682516100000|2023-04-26 13:35:00|2337.3|2331.3|2333.5|2327.5|2338.3|2332.3|2333.5|2327.5|106
1682516400000|2023-04-26 13:40:00|2333.3|2327.3|2333|2327|2337.5|2331.5|2332.5|2326.5|93
1682516700000|2023-04-26 13:45:00|2332.8|2326.8|2333.5|2327.5|2335|2329|2332.8|2326.8|60
1682517000000|2023-04-26 13:50:00|2333.8|2327.8|2332.3|2326.3|2335|2329|2331.5|2325.5|59
1682517300000|2023-04-26 13:55:00|2332|2326|2332.5|2326.5|2334|2328|2331.3|2325.3|68
1682517600000|2023-04-26 14:00:00|2332.3|2326.3|2333.3|2327.3|2335|2329|2331.5|2325.5|57
1682517900000|2023-04-26 14:05:00|2333.5|2327.5|2330.8|2324.8|2333.8|2327.8|2330|2324|51
1682518200000|2023-04-26 14:10:00|2330.5|2324.5|2330.5|2324.5|2331.8|2325.8|2330.3|2324.3|34
1682518500000|2023-04-26 14:15:00|2330.3|2324.3|2328.8|2322.8|2331.5|2325.5|2327.5|2321.5|37
1682518800000|2023-04-26 14:20:00|2328.5|2322.5|2326.8|2320.8|2328.8|2322.8|2325.3|2319.3|60
1682519100000|2023-04-26 14:25:00|2326.3|2320.3|2326.3|2320.3|2327.5|2321.5|2325.5|2319.5|86
1682519400000|2023-04-26 14:30:00|2326.8|2320.8|2331.3|2325.3|2331.8|2325.8|2326.8|2320.8|72
1682519700000|2023-04-26 14:35:00|2331|2325|2330|2324|2331.5|2325.5|2328.4|2322.4|97
1682520000000|2023-04-26 14:40:00|2329.8|2323.8|2328.5|2322.5|2329.8|2323.8|2328|2322|90
1682520300000|2023-04-26 14:45:00|2328.3|2322.3|2331|2325|2331.8|2325.8|2328.3|2322.3|55
1682520600000|2023-04-26 14:50:00|2331.3|2325.3|2331.8|2325.8|2333.5|2327.5|2330.5|2324.5|54
1682520900000|2023-04-26 14:55:00|2332|2326|2331.5|2325.5|2333.3|2327.3|2331.3|2325.3|86
1682521200000|2023-04-26 15:00:00|2331.3|2325.3|2332.3|2326.3|2333|2327|2331.3|2325.3|41
1682521500000|2023-04-26 15:05:00|2332|2326|2332|2326|2332.5|2326.5|2330.8|2324.8|60
1682521800000|2023-04-26 15:10:00|2332.3|2326.3|2330.8|2324.8|2332.5|2326.5|2330.8|2324.8|48
1682522100000|2023-04-26 15:15:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2327.5|2321.5|111
1682522400000|2023-04-26 15:20:00|2329.5|2323.5|2325.8|2319.8|2329.8|2323.8|2325.5|2319.5|103
1682522700000|2023-04-26 15:25:00|2325.5|2319.5|2328|2322|2328.8|2322.8|2325.5|2319.5|46
1682523000000|2023-04-26 15:30:00|2328.3|2322.3|2333.5|2327.5|2333.8|2327.8|2327.3|2321.3|138
1682523300000|2023-04-26 15:35:00|2333.3|2327.3|2332.3|2326.3|2333.8|2327.8|2330.3|2324.3|79
1682523600000|2023-04-26 15:40:00|2332.5|2326.5|2335|2329|2336|2330|2332.3|2326.3|29
1682523900000|2023-04-26 15:45:00|2335.3|2329.3|2337.8|2331.8|2338|2332|2333|2327|36
1682524200000|2023-04-26 15:50:00|2337.5|2331.5|2338.8|2332.8|2338.8|2332.8|2337|2331|29
1682524500000|2023-04-26 15:55:00|2338.5|2332.5|2338.8|2332.8|2339.8|2333.8|2338.3|2332.3|20
1682524800000|2023-04-26 16:00:00|2338.5|2332.5|2338.5|2332.5|2339|2333|2338.3|2332.3|18
1682525100000|2023-04-26 16:05:00|2338.8|2332.8|2338.3|2332.3|2339|2333|2337.5|2331.5|32
1682525400000|2023-04-26 16:10:00|2338|2332|2338|2332|2338.5|2332.5|2337.3|2331.3|31
1682525700000|2023-04-26 16:15:00|2338.3|2332.3|2338.5|2332.5|2339.8|2333.8|2338|2332|40
1682526000000|2023-04-26 16:20:00|2338.8|2332.8|2338.8|2332.8|2339.5|2333.5|2337.8|2331.8|30
1682526300000|2023-04-26 16:25:00|2338.5|2332.5|2338.3|2332.3|2339.5|2333.5|2338|2332|40
1682526600000|2023-04-26 16:30:00|2338|2332|2337.5|2331.5|2338|2332|2337|2331|13
1682526900000|2023-04-26 16:35:00|2337.3|2331.3|2337.5|2331.5|2338|2332|2337|2331|24
1682527200000|2023-04-26 16:40:00|2337.8|2331.8|2337.8|2331.8|2338.5|2332.5|2337.3|2331.3|19
1682527500000|2023-04-26 16:45:00|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337|2331|18
1682527800000|2023-04-26 16:50:00|2337.5|2331.5|2337.8|2331.8|2337.8|2331.8|2337.5|2331.5|6
1682528100000|2023-04-26 16:55:00|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2336.8|2330.8|10
1682528400000|2023-04-26 17:00:00|2337|2331|2337.8|2331.8|2338|2332|2337|2331|28
1682528700000|2023-04-26 17:05:00|2338.3|2332.3|2338.3|2332.3|2339.3|2333.3|2338.3|2332.3|16
1682529000000|2023-04-26 17:10:00|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2338.3|2332.3|4
1682529300000|2023-04-26 17:15:00|2338|2332|2337.5|2331.5|2338.3|2332.3|2337.3|2331.3|11
1682529600000|2023-04-26 17:20:00|2337.8|2331.8|2337.3|2331.3|2337.8|2331.8|2337.3|2331.3|13
1682529900000|2023-04-26 17:25:00|2337|2331|2336.3|2330.3|2337|2331|2336.3|2330.3|6
1682530200000|2023-04-26 17:30:00|2336|2330|2335|2329|2336|2330|2334.8|2328.8|35
1682530500000|2023-04-26 17:35:00|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.5|2328.5|11
1682530800000|2023-04-26 17:40:00|2335|2329|2334.3|2328.3|2335|2329|2334|2328|24
1682531100000|2023-04-26 17:45:00|2334|2328|2334.5|2328.5|2334.5|2328.5|2333.5|2327.5|29
1682531400000|2023-04-26 17:50:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|5
1682531700000|2023-04-26 17:55:00|2339.5|2324.5|2339.3|2324.3|2340|2325|2339|2324|4
1682553600000|2023-04-27 00:00:00|2335.3|2329.3|2336.6|2330.6|2337.1|2331.1|2335.1|2329.1|14
1682553900000|2023-04-27 00:05:00|2336.5|2330.5|2335.9|2329.9|2336.5|2330.5|2335.6|2329.6|11
1682554200000|2023-04-27 00:10:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2335.8|2329.8|6
1682554500000|2023-04-27 00:15:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2336.5|2330.5|3
1682554800000|2023-04-27 00:20:00|2337|2331|2337|2331|2337|2331|2337|2331|1
1682555100000|2023-04-27 00:25:00|2337.3|2331.3|2337.4|2331.4|2337.8|2331.8|2337.1|2331.1|12
1682555400000|2023-04-27 00:30:00|2337.3|2331.3|2337.9|2331.9|2338.5|2332.5|2337|2331|14
1682555700000|2023-04-27 00:35:00|2337.8|2331.8|2338|2332|2338|2332|2337.8|2331.8|2
1682556000000|2023-04-27 00:40:00|2338.5|2332.5|2338|2332|2339|2333|2337.8|2331.8|21
1682556300000|2023-04-27 00:45:00|2338.3|2332.3|2339.3|2333.3|2339.5|2333.5|2338.3|2332.3|8
1682556600000|2023-04-27 00:50:00|2339.5|2333.5|2338.8|2332.8|2339.5|2333.5|2338.8|2332.8|4
1682556900000|2023-04-27 00:55:00|2339|2333|2336.6|2330.6|2341.6|2335.6|2336.6|2330.6|19
1682557200000|2023-04-27 01:00:00|2336.9|2330.9|2336.9|2330.9|2338.9|2332.9|2336.1|2330.1|96
1682557500000|2023-04-27 01:05:00|2336.4|2330.4|2333.5|2327.5|2336.4|2330.4|2332.8|2326.8|26
1682557800000|2023-04-27 01:10:00|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.5|2327.5|19
1682558100000|2023-04-27 01:15:00|2335|2329|2335.4|2329.4|2337|2331|2334.8|2328.8|31
1682558400000|2023-04-27 01:20:00|2335.5|2329.5|2334.5|2328.5|2336.3|2330.3|2333.5|2327.5|33
1682558700000|2023-04-27 01:25:00|2334|2328|2333.5|2327.5|2334.3|2328.3|2332.8|2326.8|29
1682559000000|2023-04-27 01:30:00|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.5|2327.5|7
1682559300000|2023-04-27 01:35:00|2335|2329|2332.8|2326.8|2335.5|2329.5|2332.8|2326.8|17
1682559600000|2023-04-27 01:40:00|2332.5|2326.5|2331.8|2325.8|2332.8|2326.8|2330|2324|60
1682559900000|2023-04-27 01:45:00|2332|2326|2330.5|2324.5|2332.5|2326.5|2330|2324|39
1682560200000|2023-04-27 01:50:00|2330.8|2324.8|2329.8|2323.8|2331.3|2325.3|2328.8|2322.8|46
1682560500000|2023-04-27 01:55:00|2330|2324|2326.8|2320.8|2331.3|2325.3|2326.8|2320.8|35
1682560800000|2023-04-27 02:00:00|2326.3|2320.3|2325.8|2319.8|2327|2321|2325.3|2319.3|18
1682561100000|2023-04-27 02:05:00|2325.5|2319.5|2326.3|2320.3|2326.8|2320.8|2325.5|2319.5|63
1682561400000|2023-04-27 02:10:00|2326.5|2320.5|2329|2323|2329.3|2323.3|2326.5|2320.5|55
1682561700000|2023-04-27 02:15:00|2329.3|2323.3|2329.3|2323.3|2330|2324|2329.3|2323.3|9
1682562000000|2023-04-27 02:20:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|5
1682562300000|2023-04-27 02:25:00|2330|2324|2331.3|2325.3|2331.5|2325.5|2330|2324|14
1682562600000|2023-04-27 02:30:00|2331|2325|2330.3|2324.3|2331.8|2325.8|2329.3|2323.3|37
1682562900000|2023-04-27 02:35:00|2330|2324|2329.8|2323.8|2330|2324|2327.3|2321.3|49
1682563200000|2023-04-27 02:40:00|2330|2324|2329.8|2323.8|2331.8|2325.8|2329.8|2323.8|31
1682563500000|2023-04-27 02:45:00|2330|2324|2329.8|2323.8|2330.5|2324.5|2329.3|2323.3|27
1682563800000|2023-04-27 02:50:00|2330|2324|2327.3|2321.3|2330|2324|2327|2321|21
1682564100000|2023-04-27 02:55:00|2327.5|2321.5|2327|2321|2328.5|2322.5|2327|2321|34
1682564400000|2023-04-27 03:00:00|2326.8|2320.8|2327|2321|2328.3|2322.3|2326.3|2320.3|26
1682564700000|2023-04-27 03:05:00|2326.8|2320.8|2326.5|2320.5|2327|2321|2325.8|2319.8|16
1682565000000|2023-04-27 03:10:00|2326.8|2320.8|2327|2321|2327.5|2321.5|2326.3|2320.3|15
1682565300000|2023-04-27 03:15:00|2326.8|2320.8|2326.8|2320.8|2328|2322|2326.5|2320.5|33
1682565600000|2023-04-27 03:20:00|2326.5|2320.5|2327.5|2321.5|2328.5|2322.5|2326.3|2320.3|18
1682565900000|2023-04-27 03:25:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2325.5|2319.5|20
1682566200000|2023-04-27 03:30:00|2326.8|2320.8|2326|2320|2326.8|2320.8|2325.3|2319.3|13
1682566500000|2023-04-27 03:35:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1682566800000|2023-04-27 03:40:00|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|2
1682567100000|2023-04-27 03:45:00|2325.5|2319.5|2325.3|2319.3|2326|2320|2325.3|2319.3|5
1682567400000|2023-04-27 03:50:00|2325.5|2319.5|2325.8|2319.8|2326|2320|2325.3|2319.3|6
1682567700000|2023-04-27 03:55:00|2326|2320|2325.3|2319.3|2326|2320|2325.3|2319.3|4
1682568000000|2023-04-27 04:00:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1682568300000|2023-04-27 04:05:00|2325|2319|2324.3|2318.3|2325|2319|2324.3|2318.3|2
1682568600000|2023-04-27 04:10:00|2324|2318|2323|2317|2324|2318|2321.8|2315.8|7
1682568900000|2023-04-27 04:15:00|2323.3|2317.3|2324|2318|2324|2318|2323|2317|4
1682569200000|2023-04-27 04:20:00|2323.8|2317.8|2324|2318|2324.3|2318.3|2323.8|2317.8|6
1682569500000|2023-04-27 04:25:00|2323.8|2317.8|2324|2318|2324.3|2318.3|2323.5|2317.5|12
1682569800000|2023-04-27 04:30:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1682570100000|2023-04-27 04:35:00|2323.8|2317.8|2323.3|2317.3|2324.3|2318.3|2323.3|2317.3|7
1682570400000|2023-04-27 04:40:00|2323|2317|2323.5|2317.5|2323.5|2317.5|2322|2316|10
1682570700000|2023-04-27 04:45:00|2323.8|2317.8|2323.8|2317.8|2324|2318|2323.3|2317.3|8
1682571000000|2023-04-27 04:50:00|2324|2318|2324|2318|2324|2318|2323.8|2317.8|3
1682571300000|2023-04-27 04:55:00|2324.3|2318.3|2325.8|2319.8|2325.8|2319.8|2324.3|2318.3|11
1682571600000|2023-04-27 05:00:00|2326|2320|2323.8|2317.8|2326|2320|2323.8|2317.8|12
1682571900000|2023-04-27 05:05:00|2323.5|2317.5|2323.8|2317.8|2324|2318|2323|2317|7
1682572200000|2023-04-27 05:10:00|2324|2318|2324.5|2318.5|2325|2319|2323.8|2317.8|14
1682572500000|2023-04-27 05:15:00|2324.8|2318.8|2323.3|2317.3|2325.3|2319.3|2323.3|2317.3|9
1682572800000|2023-04-27 05:20:00|2323.8|2317.8|2326|2320|2326.5|2320.5|2323.5|2317.5|17
1682573100000|2023-04-27 05:25:00|2326.3|2320.3|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|6
1682573400000|2023-04-27 05:30:00|2326.8|2320.8|2328|2322|2330|2324|2326.8|2320.8|116
1682573700000|2023-04-27 05:35:00|2328.3|2322.3|2327|2321|2329.3|2323.3|2326.3|2320.3|70
1682574000000|2023-04-27 05:40:00|2327.3|2321.3|2328|2322|2328|2322|2326.5|2320.5|47
1682574300000|2023-04-27 05:45:00|2328.3|2322.3|2331.8|2325.8|2331.8|2325.8|2328.3|2322.3|56
1682574600000|2023-04-27 05:50:00|2331.5|2325.5|2330.3|2324.3|2331.8|2325.8|2329.8|2323.8|85
1682574900000|2023-04-27 05:55:00|2330.5|2324.5|2329.3|2323.3|2330.5|2324.5|2328.3|2322.3|65
1682575200000|2023-04-27 06:00:00|2329|2323|2329.3|2323.3|2329.8|2323.8|2327.8|2321.8|75
1682575500000|2023-04-27 06:05:00|2329|2323|2329.3|2323.3|2331.3|2325.3|2328.8|2322.8|43
1682575800000|2023-04-27 06:10:00|2329.5|2323.5|2328.8|2322.8|2330|2324|2327.8|2321.8|28
1682576100000|2023-04-27 06:15:00|2328.5|2322.5|2330|2324|2330|2324|2328.3|2322.3|52
1682576400000|2023-04-27 06:20:00|2329.8|2323.8|2327.5|2321.5|2329.8|2323.8|2327.3|2321.3|33
1682576700000|2023-04-27 06:25:00|2327.8|2321.8|2325.5|2319.5|2327.8|2321.8|2325.5|2319.5|36
1682577000000|2023-04-27 06:30:00|2325.8|2319.8|2321.5|2315.5|2326|2320|2321.3|2315.3|23
1682577300000|2023-04-27 06:35:00|2321.3|2315.3|2321.3|2315.3|2322.3|2316.3|2318.8|2312.8|71
1682577600000|2023-04-27 06:40:00|2321.5|2315.5|2320.3|2314.3|2322|2316|2319.5|2313.5|40
1682577900000|2023-04-27 06:45:00|2320|2314|2320.5|2314.5|2320.5|2314.5|2319|2313|28
1682578200000|2023-04-27 06:50:00|2320.8|2314.8|2321.3|2315.3|2322|2316|2319.5|2313.5|30
1682578500000|2023-04-27 06:55:00|2321|2315|2320|2314|2321.3|2315.3|2319.3|2313.3|21
1682578800000|2023-04-27 07:00:00|2319.8|2313.8|2315.9|2309.9|2321.5|2315.5|2314.8|2308.8|110
1682579100000|2023-04-27 07:05:00|2316.3|2310.3|2316.5|2310.5|2318.3|2312.3|2314|2308|68
1682579400000|2023-04-27 07:10:00|2316.3|2310.3|2315.8|2309.8|2317.5|2311.5|2314.5|2308.5|75
1682579700000|2023-04-27 07:15:00|2315.5|2309.5|2316.5|2310.5|2319.3|2313.3|2315.3|2309.3|67
1682580000000|2023-04-27 07:20:00|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.3|2309.3|30
1682580300000|2023-04-27 07:25:00|2316.5|2310.5|2316|2310|2316.8|2310.8|2315.3|2309.3|28
1682580600000|2023-04-27 07:30:00|2316.3|2310.3|2317.5|2311.5|2317.5|2311.5|2315.3|2309.3|27
1682580900000|2023-04-27 07:35:00|2317.3|2311.3|2315.3|2309.3|2317.5|2311.5|2315|2309|17
1682581200000|2023-04-27 07:40:00|2316|2310|2317.5|2311.5|2317.8|2311.8|2315.5|2309.5|32
1682581500000|2023-04-27 07:45:00|2317.3|2311.3|2319.5|2313.5|2319.8|2313.8|2317.3|2311.3|17
1682581800000|2023-04-27 07:50:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2318.5|2312.5|34
1682582100000|2023-04-27 07:55:00|2319.5|2313.5|2319|2313|2321|2315|2318.8|2312.8|33
1682582400000|2023-04-27 08:00:00|2318.8|2312.8|2319.5|2313.5|2319.8|2313.8|2317|2311|46
1682582700000|2023-04-27 08:05:00|2319.8|2313.8|2320|2314|2320.5|2314.5|2318.8|2312.8|35
1682583000000|2023-04-27 08:10:00|2319.8|2313.8|2320.8|2314.8|2321.5|2315.5|2319.3|2313.3|39
1682583300000|2023-04-27 08:15:00|2320.5|2314.5|2320.3|2314.3|2321|2315|2319.5|2313.5|27
1682583600000|2023-04-27 08:20:00|2320.5|2314.5|2323|2317|2323.3|2317.3|2320|2314|18
1682583900000|2023-04-27 08:25:00|2323.3|2317.3|2320.8|2314.8|2323.8|2317.8|2320.3|2314.3|36
1682584200000|2023-04-27 08:30:00|2320.5|2314.5|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|14
1682584500000|2023-04-27 08:35:00|2320|2314|2319.8|2313.8|2321.3|2315.3|2319.8|2313.8|25
1682584800000|2023-04-27 08:40:00|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319|2313|22
1682585100000|2023-04-27 08:45:00|2320.5|2314.5|2317.3|2311.3|2321|2315|2316.8|2310.8|24
1682585400000|2023-04-27 08:50:00|2317|2311|2316|2310|2318|2312|2314|2308|46
1682585700000|2023-04-27 08:55:00|2315.8|2309.8|2317.5|2311.5|2318.3|2312.3|2315.8|2309.8|27
1682586000000|2023-04-27 09:00:00|2317.3|2311.3|2316.8|2310.8|2318|2312|2316.5|2310.5|19
1682586300000|2023-04-27 09:05:00|2317|2311|2312.3|2306.3|2317.3|2311.3|2311|2305|69
1682586600000|2023-04-27 09:10:00|2312|2306|2312|2306|2314|2308|2311.3|2305.3|57
1682586900000|2023-04-27 09:15:00|2311.8|2305.8|2312.3|2306.3|2313.8|2307.8|2311.5|2305.5|43
1682587200000|2023-04-27 09:20:00|2312.5|2306.5|2311|2305|2313.3|2307.3|2311|2305|34
1682587500000|2023-04-27 09:25:00|2310.8|2304.8|2310.8|2304.8|2311.8|2305.8|2310.5|2304.5|14
1682587800000|2023-04-27 09:30:00|2311|2305|2312.3|2306.3|2312.3|2306.3|2310.5|2304.5|16
1682588100000|2023-04-27 09:35:00|2312.8|2306.8|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|18
1682588400000|2023-04-27 09:40:00|2311.5|2305.5|2311.5|2305.5|2312|2306|2310.5|2304.5|27
1682588700000|2023-04-27 09:45:00|2311.8|2305.8|2313.5|2307.5|2313.5|2307.5|2311.8|2305.8|13
1682589000000|2023-04-27 09:50:00|2313.3|2307.3|2311|2305|2313.3|2307.3|2310.5|2304.5|20
1682589300000|2023-04-27 09:55:00|2311.3|2305.3|2312|2306|2313|2307|2311.3|2305.3|21
1682589600000|2023-04-27 10:00:00|2311.8|2305.8|2314.5|2308.5|2314.5|2308.5|2311.8|2305.8|19
1682589900000|2023-04-27 10:05:00|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2313.3|2307.3|26
1682590200000|2023-04-27 10:10:00|2315.3|2309.3|2312.8|2306.8|2315.3|2309.3|2312.5|2306.5|15
1682590500000|2023-04-27 10:15:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|13
1682590800000|2023-04-27 10:20:00|2313|2307|2311.5|2305.5|2313.5|2307.5|2311.5|2305.5|26
1682591100000|2023-04-27 10:25:00|2311.3|2305.3|2310.5|2304.5|2312.5|2306.5|2310.3|2304.3|48
1682591400000|2023-04-27 10:30:00|2310.8|2304.8|2308|2302|2311.5|2305.5|2307.5|2301.5|41
1682591700000|2023-04-27 10:35:00|2308.3|2302.3|2307.3|2301.3|2308.3|2302.3|2306|2300|35
1682592000000|2023-04-27 10:40:00|2307.5|2301.5|2306.3|2300.3|2308|2302|2306.3|2300.3|23
1682592300000|2023-04-27 10:45:00|2306.5|2300.5|2308.5|2302.5|2308.5|2302.5|2304.3|2298.3|57
1682592600000|2023-04-27 10:50:00|2308.3|2302.3|2308|2302|2309|2303|2307.5|2301.5|21
1682592900000|2023-04-27 10:55:00|2308.3|2302.3|2308.8|2302.8|2309|2303|2307.5|2301.5|29
1682593200000|2023-04-27 11:00:00|2309|2303|2309.5|2303.5|2309.8|2303.8|2309|2303|17
1682593500000|2023-04-27 11:05:00|2309.3|2303.3|2310.5|2304.5|2310.8|2304.8|2309|2303|25
1682593800000|2023-04-27 11:10:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2309|2303|21
1682594100000|2023-04-27 11:15:00|2310.5|2304.5|2310.8|2304.8|2311|2305|2309.3|2303.3|16
1682594400000|2023-04-27 11:20:00|2311|2305|2313|2307|2313.5|2307.5|2311|2305|49
1682594700000|2023-04-27 11:25:00|2312.8|2306.8|2314.8|2308.8|2315|2309|2312.3|2306.3|47
1682595000000|2023-04-27 11:30:00|2315|2309|2313|2307|2315.8|2309.8|2311.9|2305.9|70
1682595300000|2023-04-27 11:35:00|2312.3|2306.3|2314|2308|2314|2308|2312.3|2306.3|39
1682595600000|2023-04-27 11:40:00|2314.3|2308.3|2309|2303|2314.3|2308.3|2308|2302|35
1682595900000|2023-04-27 11:45:00|2308.8|2302.8|2309.3|2303.3|2309.8|2303.8|2308.3|2302.3|26
1682596200000|2023-04-27 11:50:00|2308.8|2302.8|2310.5|2304.5|2311.3|2305.3|2308.3|2302.3|36
1682596500000|2023-04-27 11:55:00|2310.8|2304.8|2313.3|2307.3|2313.8|2307.8|2308.8|2302.8|68
1682596800000|2023-04-27 12:00:00|2313|2307|2311.3|2305.3|2315.3|2309.3|2310.8|2304.8|68
1682597100000|2023-04-27 12:05:00|2311.5|2305.5|2313.3|2307.3|2313.8|2307.8|2311.5|2305.5|35
1682597400000|2023-04-27 12:10:00|2313|2307|2312|2306|2313|2307|2311.3|2305.3|42
1682597700000|2023-04-27 12:15:00|2312.3|2306.3|2313.3|2307.3|2313.5|2307.5|2311.3|2305.3|39
1682598000000|2023-04-27 12:20:00|2313|2307|2310|2304|2313.8|2307.8|2309.5|2303.5|33
1682598300000|2023-04-27 12:25:00|2309.8|2303.8|2313.5|2307.5|2315.8|2309.8|2309.8|2303.8|42
1682598600000|2023-04-27 12:30:00|2313|2307|2315|2309|2317.9|2311.9|2309.4|2303.4|226
1682598900000|2023-04-27 12:35:00|2315.1|2309.1|2313|2307|2315.4|2309.4|2310|2304|96
1682599200000|2023-04-27 12:40:00|2312.8|2306.8|2312|2306|2315|2309|2311.3|2305.3|70
1682599500000|2023-04-27 12:45:00|2311.8|2305.8|2316.8|2310.8|2316.8|2310.8|2311.3|2305.3|84
1682599800000|2023-04-27 12:50:00|2316.5|2310.5|2313.8|2307.8|2316.8|2310.8|2313.3|2307.3|52
1682600100000|2023-04-27 12:55:00|2313.5|2307.5|2314.3|2308.3|2314.5|2308.5|2312.3|2306.3|53
1682600400000|2023-04-27 13:00:00|2314|2308|2311|2305|2315|2309|2310.5|2304.5|110
1682600700000|2023-04-27 13:05:00|2310.8|2304.8|2311.5|2305.5|2311.8|2305.8|2309.8|2303.8|63
1682601000000|2023-04-27 13:10:00|2311.3|2305.3|2308.3|2302.3|2311.5|2305.5|2307.5|2301.5|69
1682601300000|2023-04-27 13:15:00|2308|2302|2305.5|2299.5|2308|2302|2304.3|2298.3|109
1682601600000|2023-04-27 13:20:00|2305.8|2299.8|2304.3|2298.3|2307.5|2301.5|2304.3|2298.3|84
1682601900000|2023-04-27 13:25:00|2304.5|2298.5|2304.5|2298.5|2305.8|2299.8|2303.5|2297.5|90
1682602200000|2023-04-27 13:30:00|2304.8|2298.8|2302.5|2296.5|2306|2300|2301.8|2295.8|89
1682602500000|2023-04-27 13:35:00|2302.3|2296.3|2298.3|2292.3|2302.8|2296.8|2298.3|2292.3|63
1682602800000|2023-04-27 13:40:00|2298|2292|2296.8|2290.8|2299|2293|2296.5|2290.5|86
1682603100000|2023-04-27 13:45:00|2296.3|2290.3|2296.5|2290.5|2298.8|2292.8|2296|2290|68
1682603400000|2023-04-27 13:50:00|2296.3|2290.3|2299|2293|2300|2294|2295|2289|133
1682603700000|2023-04-27 13:55:00|2298.8|2292.8|2298.8|2292.8|2300.8|2294.8|2297.3|2291.3|109
1682604000000|2023-04-27 14:00:00|2299|2293|2300|2294|2301.8|2295.8|2297.8|2291.8|103
1682604300000|2023-04-27 14:05:00|2300.3|2294.3|2300.5|2294.5|2302|2296|2299.3|2293.3|89
1682604600000|2023-04-27 14:10:00|2300.8|2294.8|2306|2300|2306|2300|2299.8|2293.8|131
1682604900000|2023-04-27 14:15:00|2305.8|2299.8|2303.3|2297.3|2307.3|2301.3|2303|2297|97
1682605200000|2023-04-27 14:20:00|2303|2297|2303.5|2297.5|2306.8|2300.8|2301.3|2295.3|120
1682605500000|2023-04-27 14:25:00|2303.3|2297.3|2302.8|2296.8|2303.5|2297.5|2299.8|2293.8|106
1682605800000|2023-04-27 14:30:00|2302.5|2296.5|2299.5|2293.5|2303.3|2297.3|2299.3|2293.3|103
1682606100000|2023-04-27 14:35:00|2299.8|2293.8|2301|2295|2302.3|2296.3|2299.8|2293.8|96
1682606400000|2023-04-27 14:40:00|2300.8|2294.8|2297.5|2291.5|2301|2295|2297.3|2291.3|99
1682606700000|2023-04-27 14:45:00|2297.8|2291.8|2303|2297|2303|2297|2297.3|2291.3|111
1682607000000|2023-04-27 14:50:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2299.8|2293.8|85
1682607300000|2023-04-27 14:55:00|2302.5|2296.5|2305.5|2299.5|2306.3|2300.3|2301.5|2295.5|98
1682607600000|2023-04-27 15:00:00|2305.3|2299.3|2305.5|2299.5|2307.8|2301.8|2304.3|2298.3|84
1682607900000|2023-04-27 15:05:00|2305.3|2299.3|2308.8|2302.8|2309.3|2303.3|2304.5|2298.5|84
1682608200000|2023-04-27 15:10:00|2309|2303|2310.5|2304.5|2311.8|2305.8|2307.5|2301.5|103
1682608500000|2023-04-27 15:15:00|2310.8|2304.8|2311|2305|2312|2306|2309.5|2303.5|89
1682608800000|2023-04-27 15:20:00|2311.3|2305.3|2316.5|2310.5|2317.8|2311.8|2310.3|2304.3|125
1682609100000|2023-04-27 15:25:00|2316.3|2310.3|2321.3|2315.3|2323.6|2317.6|2316|2310|170
1682609400000|2023-04-27 15:30:00|2321.5|2315.5|2321.3|2315.3|2323.8|2317.8|2319.3|2313.3|123
1682609700000|2023-04-27 15:35:00|2321|2315|2323.5|2317.5|2324|2318|2321|2315|53
1682610000000|2023-04-27 15:40:00|2323.8|2317.8|2324.8|2318.8|2326|2320|2322.5|2316.5|74
1682610300000|2023-04-27 15:45:00|2325|2319|2323.5|2317.5|2325.8|2319.8|2322.5|2316.5|78
1682610600000|2023-04-27 15:50:00|2323.8|2317.8|2322.8|2316.8|2325|2319|2322.3|2316.3|68
1682610900000|2023-04-27 15:55:00|2323|2317|2323|2317|2324|2318|2322|2316|56
1682611200000|2023-04-27 16:00:00|2323.3|2317.3|2323.8|2317.8|2324.3|2318.3|2322.5|2316.5|19
1682611500000|2023-04-27 16:05:00|2324|2318|2323.8|2317.8|2324|2318|2323.3|2317.3|15
1682611800000|2023-04-27 16:10:00|2324|2318|2321.8|2315.8|2324|2318|2321.3|2315.3|22
1682612100000|2023-04-27 16:15:00|2322|2316|2320.5|2314.5|2322|2316|2320.5|2314.5|11
1682612400000|2023-04-27 16:20:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|2
1682612700000|2023-04-27 16:25:00|2320|2314|2321.8|2315.8|2322|2316|2320|2314|10
1682613000000|2023-04-27 16:30:00|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|7
1682613300000|2023-04-27 16:35:00|2322.3|2316.3|2324.3|2318.3|2324.5|2318.5|2322.3|2316.3|11
1682613600000|2023-04-27 16:40:00|2324.5|2318.5|2325.3|2319.3|2325.5|2319.5|2324.3|2318.3|12
1682613900000|2023-04-27 16:45:00|2325|2319|2324.8|2318.8|2325.3|2319.3|2324.3|2318.3|32
1682614200000|2023-04-27 16:50:00|2325|2319|2324.8|2318.8|2326.5|2320.5|2324.8|2318.8|26
1682614500000|2023-04-27 16:55:00|2325.3|2319.3|2325.8|2319.8|2327.5|2321.5|2325|2319|24
1682614800000|2023-04-27 17:00:00|2325.3|2319.3|2326.3|2320.3|2326.3|2320.3|2324.5|2318.5|18
1682615400000|2023-04-27 17:10:00|2326.5|2320.5|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|17
1682615700000|2023-04-27 17:15:00|2326.8|2320.8|2326.8|2320.8|2327|2321|2326.5|2320.5|37
1682616000000|2023-04-27 17:20:00|2327|2321|2327.8|2321.8|2328.3|2322.3|2326.5|2320.5|9
1682616300000|2023-04-27 17:25:00|2328|2322|2327.8|2321.8|2328|2322|2326.3|2320.3|35
1682616600000|2023-04-27 17:30:00|2328|2322|2327.8|2321.8|2328.8|2322.8|2327.8|2321.8|8
1682616900000|2023-04-27 17:35:00|2327.5|2321.5|2327.3|2321.3|2327.8|2321.8|2326.8|2320.8|32
1682617200000|2023-04-27 17:40:00|2327.5|2321.5|2327|2321|2328.3|2322.3|2326.3|2320.3|21
1682617500000|2023-04-27 17:45:00|2327.3|2321.3|2328.5|2322.5|2328.5|2322.5|2327.3|2321.3|17
1682617800000|2023-04-27 17:50:00|2327.8|2321.8|2328.5|2322.5|2328.8|2322.8|2327.5|2321.5|17
1682618100000|2023-04-27 17:55:00|2328.3|2322.3|2332.5|2317.5|2333|2322.3|2328.3|2317.5|4
1682640000000|2023-04-28 00:00:00|2328.4|2322.4|2326.6|2320.6|2328.4|2322.4|2326.6|2320.6|7
1682640300000|2023-04-28 00:05:00|2326.5|2320.5|2324.4|2318.4|2326.5|2320.5|2324|2318|8
1682640600000|2023-04-28 00:10:00|2324.5|2318.5|2326.3|2320.3|2326.5|2320.5|2324.3|2318.3|7
1682640900000|2023-04-28 00:15:00|2326.5|2320.5|2324.3|2318.3|2326.5|2320.5|2324.3|2318.3|10
1682641200000|2023-04-28 00:20:00|2324.8|2318.8|2325.8|2319.8|2326|2320|2324.8|2318.8|7
1682641500000|2023-04-28 00:25:00|2326|2320|2325.5|2319.5|2326|2320|2325.3|2319.3|10
1682641800000|2023-04-28 00:30:00|2325.8|2319.8|2326|2320|2326.5|2320.5|2325.8|2319.8|18
1682642100000|2023-04-28 00:35:00|2325.8|2319.8|2325.4|2319.4|2327.8|2321.8|2325.3|2319.3|19
1682642400000|2023-04-28 00:40:00|2325|2319|2324.8|2318.8|2325|2319|2323.4|2317.4|53
1682642700000|2023-04-28 00:45:00|2324.5|2318.5|2324.5|2318.5|2325.5|2319.5|2324.3|2318.3|20
1682643000000|2023-04-28 00:50:00|2324.3|2318.3|2324.8|2318.8|2324.8|2318.8|2324|2318|36
1682643300000|2023-04-28 00:55:00|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2323.8|2317.8|12
1682643600000|2023-04-28 01:00:00|2324.5|2318.5|2322.5|2316.5|2325.8|2319.8|2320.8|2314.8|59
1682643900000|2023-04-28 01:05:00|2322.8|2316.8|2320.3|2314.3|2323.3|2317.3|2320.3|2314.3|39
1682644200000|2023-04-28 01:10:00|2320.5|2314.5|2322.3|2316.3|2322.5|2316.5|2320.3|2314.3|36
1682644500000|2023-04-28 01:15:00|2322|2316|2320.5|2314.5|2322.8|2316.8|2320|2314|35
1682644800000|2023-04-28 01:20:00|2320.8|2314.8|2320.5|2314.5|2321|2315|2320.3|2314.3|8
1682645100000|2023-04-28 01:25:00|2320.3|2314.3|2320|2314|2321|2315|2319.5|2313.5|22
1682645400000|2023-04-28 01:30:00|2320.3|2314.3|2320.5|2314.5|2321.3|2315.3|2318.5|2312.5|28
1682645700000|2023-04-28 01:35:00|2320.8|2314.8|2323.3|2317.3|2324.3|2318.3|2320.5|2314.5|51
1682646000000|2023-04-28 01:40:00|2323.5|2317.5|2325.8|2319.8|2325.8|2319.8|2322.8|2316.8|32
1682646300000|2023-04-28 01:45:00|2325.5|2319.5|2328|2322|2328.3|2322.3|2325.3|2319.3|31
1682646600000|2023-04-28 01:50:00|2327.8|2321.8|2328.3|2322.3|2328.3|2322.3|2326.8|2320.8|25
1682646900000|2023-04-28 01:55:00|2328.5|2322.5|2328.8|2322.8|2329.8|2323.8|2327.3|2321.3|55
1682647200000|2023-04-28 02:00:00|2329|2323|2328|2322|2329|2323|2326.8|2320.8|46
1682647500000|2023-04-28 02:05:00|2327.8|2321.8|2326.8|2320.8|2328|2322|2326.5|2320.5|48
1682647800000|2023-04-28 02:10:00|2327|2321|2326|2320|2327.3|2321.3|2324.8|2318.8|32
1682648100000|2023-04-28 02:15:00|2326.3|2320.3|2326.3|2320.3|2326.5|2320.5|2325.8|2319.8|59
1682648400000|2023-04-28 02:20:00|2326.5|2320.5|2327|2321|2327.3|2321.3|2326.5|2320.5|22
1682648700000|2023-04-28 02:25:00|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|4
1682649000000|2023-04-28 02:30:00|2326|2320|2327|2321|2327|2321|2325.5|2319.5|13
1682649300000|2023-04-28 02:35:00|2327.3|2321.3|2327.3|2321.3|2328.5|2322.5|2327.3|2321.3|9
1682649600000|2023-04-28 02:40:00|2327|2321|2326.5|2320.5|2329|2323|2326.5|2320.5|24
1682649900000|2023-04-28 02:45:00|2326.3|2320.3|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|10
1682650200000|2023-04-28 02:50:00|2325.8|2319.8|2326|2320|2327|2321|2325.5|2319.5|13
1682650500000|2023-04-28 02:55:00|2326.3|2320.3|2326|2320|2327|2321|2326|2320|8
1682650800000|2023-04-28 03:00:00|2325.8|2319.8|2328.8|2322.8|2328.8|2322.8|2324.5|2318.5|33
1682651100000|2023-04-28 03:05:00|2329|2323|2328.3|2322.3|2329.3|2323.3|2327.3|2321.3|23
1682651400000|2023-04-28 03:10:00|2328.5|2322.5|2329|2323|2329|2323|2327.8|2321.8|12
1682651700000|2023-04-28 03:15:00|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2327.8|2321.8|7
1682652000000|2023-04-28 03:20:00|2328.5|2322.5|2326.8|2320.8|2328.5|2322.5|2326.8|2320.8|5
1682652300000|2023-04-28 03:25:00|2327|2321|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|4
1682652600000|2023-04-28 03:30:00|2327|2321|2328.3|2322.3|2328.8|2322.8|2326.3|2320.3|13
1682652900000|2023-04-28 03:35:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|3
1682653200000|2023-04-28 03:40:00|2328.8|2322.8|2327.5|2321.5|2330|2324|2327|2321|22
1682653500000|2023-04-28 03:45:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2326.8|2320.8|6
1682653800000|2023-04-28 03:50:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1682654100000|2023-04-28 03:55:00|2326.5|2320.5|2327|2321|2327|2321|2326|2320|4
1682654400000|2023-04-28 04:00:00|2327.3|2321.3|2326.5|2320.5|2328.5|2322.5|2325.8|2319.8|31
1682654700000|2023-04-28 04:05:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|19
1682655000000|2023-04-28 04:10:00|2327|2321|2326|2320|2327.5|2321.5|2326|2320|8
1682655300000|2023-04-28 04:15:00|2325.8|2319.8|2325.8|2319.8|2326|2320|2325.8|2319.8|9
1682655600000|2023-04-28 04:20:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|4
1682655900000|2023-04-28 04:25:00|2325.5|2319.5|2324.8|2318.8|2325.5|2319.5|2324.5|2318.5|4
1682656500000|2023-04-28 04:35:00|2325|2319|2325|2319|2325|2319|2325|2319|1
1682656800000|2023-04-28 04:40:00|2325.3|2319.3|2324.5|2318.5|2325.8|2319.8|2324.5|2318.5|4
1682657100000|2023-04-28 04:45:00|2324.8|2318.8|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|3
1682657400000|2023-04-28 04:50:00|2325|2319|2325|2319|2325|2319|2325|2319|1
1682657700000|2023-04-28 04:55:00|2324.8|2318.8|2324.3|2318.3|2325|2319|2323.8|2317.8|21
1682658000000|2023-04-28 05:00:00|2324|2318|2322|2316|2324.3|2318.3|2321.5|2315.5|81
1682658300000|2023-04-28 05:05:00|2321.8|2315.8|2321|2315|2322.3|2316.3|2321|2315|23
1682658600000|2023-04-28 05:10:00|2320.8|2314.8|2322.5|2316.5|2324.3|2318.3|2320.5|2314.5|15
1682658900000|2023-04-28 05:15:00|2322.3|2316.3|2322.3|2316.3|2322.8|2316.8|2321.3|2315.3|12
1682659200000|2023-04-28 05:20:00|2322|2316|2321.5|2315.5|2322|2316|2321.3|2315.3|4
1682659500000|2023-04-28 05:25:00|2321.8|2315.8|2322.3|2316.3|2322.8|2316.8|2321.8|2315.8|19
1682659800000|2023-04-28 05:30:00|2322.8|2316.8|2324.8|2318.8|2325.5|2319.5|2322.8|2316.8|35
1682660100000|2023-04-28 05:35:00|2324.5|2318.5|2323.8|2317.8|2324.5|2318.5|2322|2316|62
1682660400000|2023-04-28 05:40:00|2323.5|2317.5|2322|2316|2323.5|2317.5|2322|2316|14
1682660700000|2023-04-28 05:45:00|2321.8|2315.8|2322|2316|2322.5|2316.5|2321.5|2315.5|30
1682661000000|2023-04-28 05:50:00|2321.8|2315.8|2319.3|2313.3|2321.8|2315.8|2319.3|2313.3|22
1682661300000|2023-04-28 05:55:00|2319.5|2313.5|2319.8|2313.8|2320.8|2314.8|2318.5|2312.5|52
1682661600000|2023-04-28 06:00:00|2319.5|2313.5|2317.3|2311.3|2319.5|2313.5|2316.8|2310.8|30
1682661900000|2023-04-28 06:05:00|2317.5|2311.5|2318.3|2312.3|2318.5|2312.5|2316.5|2310.5|22
1682662200000|2023-04-28 06:10:00|2317.8|2311.8|2316|2310|2317.8|2311.8|2315.5|2309.5|23
1682662500000|2023-04-28 06:15:00|2315.3|2309.3|2317.5|2311.5|2317.8|2311.8|2315.3|2309.3|17
1682662800000|2023-04-28 06:20:00|2317.3|2311.3|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|14
1682663100000|2023-04-28 06:25:00|2319.5|2313.5|2318.3|2312.3|2319.8|2313.8|2318.3|2312.3|29
1682663400000|2023-04-28 06:30:00|2318|2312|2319|2313|2319.5|2313.5|2317|2311|27
1682663700000|2023-04-28 06:35:00|2319.3|2313.3|2321.3|2315.3|2321.5|2315.5|2319|2313|15
1682664000000|2023-04-28 06:40:00|2321|2315|2321.3|2315.3|2322|2316|2320|2314|43
1682664300000|2023-04-28 06:45:00|2321|2315|2325.3|2319.3|2325.5|2319.5|2320|2314|49
1682664600000|2023-04-28 06:50:00|2324.8|2318.8|2324.8|2318.8|2327.3|2321.3|2322.5|2316.5|59
1682664900000|2023-04-28 06:55:00|2324.3|2318.3|2319|2313|2325|2319|2317.5|2311.5|67
1682665200000|2023-04-28 07:00:00|2319.8|2313.8|2320|2314|2320.9|2314.9|2316.6|2310.6|92
1682665500000|2023-04-28 07:05:00|2319.8|2313.8|2316.3|2310.3|2319.8|2313.8|2314.4|2308.4|80
1682665800000|2023-04-28 07:10:00|2316.5|2310.5|2319.8|2313.8|2322|2316|2316.5|2310.5|111
1682666100000|2023-04-28 07:15:00|2320|2314|2320.5|2314.5|2320.5|2314.5|2315.3|2309.3|63
1682666400000|2023-04-28 07:20:00|2320.3|2314.3|2320.3|2314.3|2321|2315|2318.8|2312.8|58
1682666700000|2023-04-28 07:25:00|2320|2314|2319.3|2313.3|2320|2314|2318.3|2312.3|46
1682667000000|2023-04-28 07:30:00|2319.5|2313.5|2319.5|2313.5|2320|2314|2319.3|2313.3|14
1682667300000|2023-04-28 07:35:00|2319.3|2313.3|2317|2311|2319.3|2313.3|2315.3|2309.3|45
1682667600000|2023-04-28 07:40:00|2317.3|2311.3|2319|2313|2319|2313|2317.3|2311.3|15
1682667900000|2023-04-28 07:45:00|2319.3|2313.3|2319.3|2313.3|2319.8|2313.8|2317.8|2311.8|54
1682668200000|2023-04-28 07:50:00|2319.5|2313.5|2319.5|2313.5|2319.8|2313.8|2317.8|2311.8|25
1682668500000|2023-04-28 07:55:00|2319|2313|2319.5|2313.5|2320.5|2314.5|2318.5|2312.5|34
1682668800000|2023-04-28 08:00:00|2319.8|2313.8|2318|2312|2319.8|2313.8|2315.8|2309.8|50
1682669100000|2023-04-28 08:05:00|2318.3|2312.3|2317.8|2311.8|2319.8|2313.8|2316.8|2310.8|41
1682669400000|2023-04-28 08:10:00|2317.9|2311.9|2316.3|2310.3|2319|2313|2315.8|2309.8|43
1682669700000|2023-04-28 08:15:00|2316|2310|2317|2311|2317|2311|2314.5|2308.5|34
1682670000000|2023-04-28 08:20:00|2317.3|2311.3|2316.8|2310.8|2318.8|2312.8|2315.3|2309.3|46
1682670300000|2023-04-28 08:25:00|2316.5|2310.5|2313.5|2307.5|2316.5|2310.5|2312.5|2306.5|46
1682670600000|2023-04-28 08:30:00|2313.3|2307.3|2314.8|2308.8|2315.5|2309.5|2311.8|2305.8|50
1682670900000|2023-04-28 08:35:00|2315|2309|2315.8|2309.8|2316|2310|2312.8|2306.8|45
1682671200000|2023-04-28 08:40:00|2316|2310|2314.8|2308.8|2317.5|2311.5|2314.3|2308.3|35
1682671500000|2023-04-28 08:45:00|2314.5|2308.5|2314.3|2308.3|2316|2310|2313.8|2307.8|24
1682671800000|2023-04-28 08:50:00|2314.5|2308.5|2314.5|2308.5|2315.5|2309.5|2313.8|2307.8|28
1682672100000|2023-04-28 08:55:00|2314.3|2308.3|2315.5|2309.5|2315.8|2309.8|2314|2308|13
1682672400000|2023-04-28 09:00:00|2315.8|2309.8|2315|2309|2315.8|2309.8|2313.3|2307.3|39
1682672700000|2023-04-28 09:05:00|2315.3|2309.3|2317|2311|2317.3|2311.3|2315|2309|58
1682673000000|2023-04-28 09:10:00|2316.8|2310.8|2319.8|2313.8|2319.8|2313.8|2316.8|2310.8|32
1682673300000|2023-04-28 09:15:00|2319.5|2313.5|2320|2314|2320.8|2314.8|2318.5|2312.5|44
1682673600000|2023-04-28 09:20:00|2319.8|2313.8|2318.8|2312.8|2320.5|2314.5|2318.8|2312.8|51
1682673900000|2023-04-28 09:25:00|2319|2313|2320|2314|2320.8|2314.8|2319|2313|39
1682674200000|2023-04-28 09:30:00|2320.3|2314.3|2318.3|2312.3|2321.8|2315.8|2317.5|2311.5|38
1682674500000|2023-04-28 09:35:00|2318|2312|2317|2311|2318.3|2312.3|2316.8|2310.8|36
1682674800000|2023-04-28 09:40:00|2316.8|2310.8|2316.8|2310.8|2318|2312|2316.5|2310.5|25
1682675100000|2023-04-28 09:45:00|2317|2311|2316.8|2310.8|2318.5|2312.5|2316.5|2310.5|27
1682675400000|2023-04-28 09:50:00|2316.5|2310.5|2315.8|2309.8|2318|2312|2315.8|2309.8|33
1682675700000|2023-04-28 09:55:00|2315.5|2309.5|2318|2312|2318|2312|2315.3|2309.3|46
1682676000000|2023-04-28 10:00:00|2317.8|2311.8|2320.3|2314.3|2322.3|2316.3|2317.3|2311.3|38
1682676300000|2023-04-28 10:05:00|2320.5|2314.5|2323.5|2317.5|2323.5|2317.5|2319.8|2313.8|19
1682676600000|2023-04-28 10:10:00|2323.8|2317.8|2325.5|2319.5|2326.3|2320.3|2322.8|2316.8|26
1682676900000|2023-04-28 10:15:00|2325.3|2319.3|2326.8|2320.8|2326.8|2320.8|2324.3|2318.3|22
1682677200000|2023-04-28 10:20:00|2327|2321|2328.5|2322.5|2330.8|2324.8|2326.8|2320.8|58
1682677500000|2023-04-28 10:25:00|2328.8|2322.8|2329.3|2323.3|2332.5|2326.5|2328.5|2322.5|58
1682677800000|2023-04-28 10:30:00|2330|2324|2328.8|2322.8|2330|2324|2327.5|2321.5|62
1682678100000|2023-04-28 10:35:00|2329|2323|2329.8|2323.8|2331.3|2325.3|2329|2323|33
1682678400000|2023-04-28 10:40:00|2329.5|2323.5|2329|2323|2329.8|2323.8|2327|2321|36
1682678700000|2023-04-28 10:45:00|2329.3|2323.3|2331.3|2325.3|2331.3|2325.3|2328.8|2322.8|24
1682679000000|2023-04-28 10:50:00|2331|2325|2326.5|2320.5|2331.5|2325.5|2326.5|2320.5|39
1682679300000|2023-04-28 10:55:00|2326.3|2320.3|2325.8|2319.8|2327|2321|2325|2319|48
1682679600000|2023-04-28 11:00:00|2326|2320|2329.3|2323.3|2329.3|2323.3|2325.5|2319.5|23
1682679900000|2023-04-28 11:05:00|2329.5|2323.5|2331.8|2325.8|2335.3|2329.3|2329.5|2323.5|75
1682680200000|2023-04-28 11:10:00|2332|2326|2336|2330|2338|2332|2332|2326|48
1682680500000|2023-04-28 11:15:00|2336.3|2330.3|2357.5|2351.5|2359|2353|2336.3|2330.3|127
1682680800000|2023-04-28 11:20:00|2357.8|2351.8|2354.9|2348.9|2359.8|2353.8|2351.4|2345.4|74
1682681100000|2023-04-28 11:25:00|2355.1|2349.1|2357|2351|2360.5|2354.5|2354.8|2348.8|95
1682681400000|2023-04-28 11:30:00|2356.8|2350.8|2354.3|2348.3|2357.3|2351.3|2353.8|2347.8|94
1682681700000|2023-04-28 11:35:00|2355|2349|2353|2347|2357.8|2351.8|2353|2347|48
1682682000000|2023-04-28 11:40:00|2352.8|2346.8|2348.8|2342.8|2354.5|2348.5|2348.5|2342.5|70
1682682300000|2023-04-28 11:45:00|2349|2343|2353.8|2347.8|2355.8|2349.8|2348.8|2342.8|115
1682682600000|2023-04-28 11:50:00|2354.3|2348.3|2354|2348|2357.3|2351.3|2352|2346|86
1682682900000|2023-04-28 11:55:00|2354.3|2348.3|2352.8|2346.8|2360.5|2354.5|2351.5|2345.5|121
1682683200000|2023-04-28 12:00:00|2352.9|2346.9|2347.8|2341.8|2353|2347|2346|2340|125
1682683500000|2023-04-28 12:05:00|2348|2342|2345.3|2339.3|2349.5|2343.5|2344|2338|66
1682683800000|2023-04-28 12:10:00|2345.5|2339.5|2345|2339|2347.8|2341.8|2345|2339|48
1682684100000|2023-04-28 12:15:00|2345.3|2339.3|2347.3|2341.3|2349.3|2343.3|2345|2339|81
1682684400000|2023-04-28 12:20:00|2347|2341|2345.3|2339.3|2347.8|2341.8|2344|2338|35
1682684700000|2023-04-28 12:25:00|2345.5|2339.5|2346.3|2340.3|2347.8|2341.8|2344.5|2338.5|54
1682685000000|2023-04-28 12:30:00|2346.5|2340.5|2341.9|2335.9|2350.5|2344.5|2340.3|2334.3|225
1682685300000|2023-04-28 12:35:00|2342.3|2336.3|2340.8|2334.8|2345.8|2339.8|2340.8|2334.8|96
1682685600000|2023-04-28 12:40:00|2340.3|2334.3|2342|2336|2346.5|2340.5|2340|2334|75
1682685900000|2023-04-28 12:45:00|2342.3|2336.3|2341|2335|2345.5|2339.5|2340.8|2334.8|66
1682686200000|2023-04-28 12:50:00|2341.3|2335.3|2344.5|2338.5|2346|2340|2341|2335|68
1682686500000|2023-04-28 12:55:00|2344.3|2338.3|2343|2337|2344.8|2338.8|2343|2337|44
1682686800000|2023-04-28 13:00:00|2342.8|2336.8|2343.8|2337.8|2347|2341|2342.3|2336.3|77
1682687100000|2023-04-28 13:05:00|2344|2338|2344.3|2338.3|2344.5|2338.5|2341.5|2335.5|78
1682687400000|2023-04-28 13:10:00|2344.5|2338.5|2349.5|2343.5|2349.8|2343.8|2343.5|2337.5|47
1682687700000|2023-04-28 13:15:00|2349.3|2343.3|2345.3|2339.3|2349.3|2343.3|2343.8|2337.8|60
1682688000000|2023-04-28 13:20:00|2345.5|2339.5|2340.8|2334.8|2346|2340|2339.8|2333.8|52
1682688300000|2023-04-28 13:25:00|2340.5|2334.5|2343|2337|2346.3|2340.3|2340.5|2334.5|49
1682688600000|2023-04-28 13:30:00|2342.8|2336.8|2347|2341|2348|2342|2342.3|2336.3|87
1682688900000|2023-04-28 13:35:00|2347.3|2341.3|2348.3|2342.3|2349.5|2343.5|2345.8|2339.8|76
1682689200000|2023-04-28 13:40:00|2348.5|2342.5|2341.5|2335.5|2348.8|2342.8|2340.3|2334.3|87
1682689500000|2023-04-28 13:45:00|2341.8|2335.8|2339.3|2333.3|2343.5|2337.5|2339|2333|68
1682689800000|2023-04-28 13:50:00|2339.5|2333.5|2342.3|2336.3|2344|2338|2336.8|2330.8|82
1682690100000|2023-04-28 13:55:00|2342|2336|2345.5|2339.5|2346.5|2340.5|2341.8|2335.8|63
1682690400000|2023-04-28 14:00:00|2345.3|2339.3|2353.3|2347.3|2353.3|2347.3|2345|2339|93
1682690700000|2023-04-28 14:05:00|2353|2347|2352.5|2346.5|2355|2349|2350.5|2344.5|91
1682691000000|2023-04-28 14:10:00|2352.3|2346.3|2350.3|2344.3|2352.3|2346.3|2349.3|2343.3|66
1682691300000|2023-04-28 14:15:00|2350|2344|2350|2344|2351.3|2345.3|2347.8|2341.8|51
1682691600000|2023-04-28 14:20:00|2349.8|2343.8|2352.8|2346.8|2353.5|2347.5|2348.3|2342.3|76
1682691900000|2023-04-28 14:25:00|2353|2347|2350.3|2344.3|2353.3|2347.3|2350|2344|39
1682692200000|2023-04-28 14:30:00|2350|2344|2349.5|2343.5|2352|2346|2348.3|2342.3|57
1682692500000|2023-04-28 14:35:00|2349.8|2343.8|2344.3|2338.3|2351.8|2345.8|2344.3|2338.3|94
1682692800000|2023-04-28 14:40:00|2344.8|2338.8|2340.3|2334.3|2344.8|2338.8|2336.3|2330.3|108
1682693100000|2023-04-28 14:45:00|2340.5|2334.5|2346.3|2340.3|2348.5|2342.5|2340.3|2334.3|96
1682693400000|2023-04-28 14:50:00|2346.5|2340.5|2348|2342|2351.5|2345.5|2344|2338|78
1682693700000|2023-04-28 14:55:00|2348.3|2342.3|2346.5|2340.5|2348.5|2342.5|2345|2339|101
1682694000000|2023-04-28 15:00:00|2346.3|2340.3|2349.8|2343.8|2349.8|2343.8|2343.3|2337.3|123
1682694300000|2023-04-28 15:05:00|2350|2344|2354|2348|2354.3|2348.3|2350|2344|63
1682694600000|2023-04-28 15:10:00|2353.8|2347.8|2354.3|2348.3|2354.3|2348.3|2350|2344|66
1682694900000|2023-04-28 15:15:00|2354|2348|2353.8|2347.8|2354.3|2348.3|2351.3|2345.3|71
1682695200000|2023-04-28 15:20:00|2354|2348|2353.8|2347.8|2354.8|2348.8|2352.5|2346.5|68
1682695500000|2023-04-28 15:25:00|2353.5|2347.5|2357|2351|2360|2354|2352|2346|79
1682695800000|2023-04-28 15:30:00|2356.8|2350.8|2359.5|2353.5|2360.8|2354.8|2355.5|2349.5|146
1682696100000|2023-04-28 15:35:00|2359.3|2353.3|2366.5|2360.5|2366.5|2360.5|2358.8|2352.8|78
1682696400000|2023-04-28 15:40:00|2366.8|2360.8|2367.3|2361.3|2370|2364|2364.3|2358.3|79
1682696700000|2023-04-28 15:45:00|2367|2361|2366.8|2360.8|2369.5|2363.5|2366.8|2360.8|80
1682697000000|2023-04-28 15:50:00|2366.5|2360.5|2371.3|2365.3|2371.8|2365.8|2366.5|2360.5|46
1682697300000|2023-04-28 15:55:00|2371|2365|2375.3|2369.3|2375.5|2369.5|2368.8|2362.8|39
1682697600000|2023-04-28 16:00:00|2375.5|2369.5|2369.8|2363.8|2376.3|2370.3|2369|2363|53
1682697900000|2023-04-28 16:05:00|2370.3|2364.3|2367.5|2361.5|2371|2365|2367.5|2361.5|62
1682698200000|2023-04-28 16:10:00|2367.3|2361.3|2366.3|2360.3|2368|2362|2365.8|2359.8|49
1682698500000|2023-04-28 16:15:00|2366.5|2360.5|2365.5|2359.5|2366.5|2360.5|2364.8|2358.8|16
1682698800000|2023-04-28 16:20:00|2365.8|2359.8|2366.3|2360.3|2366.3|2360.3|2365.5|2359.5|32
1682699100000|2023-04-28 16:25:00|2366|2360|2364.3|2358.3|2366|2360|2363.5|2357.5|19
1682699400000|2023-04-28 16:30:00|2364.5|2358.5|2362.3|2356.3|2366.3|2360.3|2362.3|2356.3|32
1682699700000|2023-04-28 16:35:00|2361|2355|2362|2356|2363.5|2357.5|2360.8|2354.8|38
1682700000000|2023-04-28 16:40:00|2361.8|2355.8|2362.3|2356.3|2362.5|2356.5|2361.8|2355.8|19
1682700300000|2023-04-28 16:45:00|2362|2356|2362|2356|2362.3|2356.3|2361|2355|22
1682700600000|2023-04-28 16:50:00|2361.8|2355.8|2359.8|2353.8|2362.3|2356.3|2359|2353|27
1682700900000|2023-04-28 16:55:00|2360|2354|2360|2354|2360|2354|2359|2353|20
1682701200000|2023-04-28 17:00:00|2360.3|2354.3|2359.5|2353.5|2360.3|2354.3|2359|2353|8
1682701500000|2023-04-28 17:05:00|2359.3|2353.3|2359.5|2353.5|2359.5|2353.5|2359.3|2353.3|30
1682701800000|2023-04-28 17:10:00|2359.3|2353.3|2359.3|2353.3|2359.5|2353.5|2359|2353|15
1682702100000|2023-04-28 17:15:00|2359.5|2353.5|2359.8|2353.8|2361|2355|2357.9|2351.9|28
1682702400000|2023-04-28 17:20:00|2360|2354|2361|2355|2361.5|2355.5|2359.8|2353.8|20
1682702700000|2023-04-28 17:25:00|2361.5|2355.5|2360|2354|2361.5|2355.5|2359.5|2353.5|8
1682703000000|2023-04-28 17:30:00|2359.8|2353.8|2358.3|2352.3|2359.8|2353.8|2357.8|2351.8|24
1682703300000|2023-04-28 17:35:00|2358|2352|2358.8|2352.8|2359|2353|2357|2351|17
1682703600000|2023-04-28 17:40:00|2359|2353|2361|2355|2361|2355|2359|2353|13
1682703900000|2023-04-28 17:45:00|2360.8|2354.8|2361.3|2355.3|2362.5|2356.5|2360.8|2354.8|26
1682704200000|2023-04-28 17:50:00|2361|2355|2359.1|2353.1|2361.3|2355.3|2357.4|2351.4|64
1682704500000|2023-04-28 17:55:00|2359.5|2353.5|2358.5|2343.5|2365.8|2354.5|2356.5|2341.5|20
1682899200000|2023-05-01 00:00:00|2360|2344|2360|2344|2360|2344|2360|2344|1
1682985600000|2023-05-02 00:00:00|2364.6|2358.6|2368.5|2362.5|2370.6|2364.6|2364.6|2358.6|32
1682985900000|2023-05-02 00:05:00|2368.3|2362.3|2370.3|2364.3|2370.3|2364.3|2367.8|2361.8|32
1682986200000|2023-05-02 00:10:00|2370.5|2364.5|2369.5|2363.5|2371.8|2365.8|2369.5|2363.5|25
1682986500000|2023-05-02 00:15:00|2369.3|2363.3|2370.8|2364.8|2371.3|2365.3|2368.5|2362.5|26
1682986800000|2023-05-02 00:20:00|2371|2365|2374|2368|2375.3|2369.3|2370.3|2364.3|22
1682987100000|2023-05-02 00:25:00|2374.3|2368.3|2374.8|2368.8|2375|2369|2373|2367|13
1682987400000|2023-05-02 00:30:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|8
1682987700000|2023-05-02 00:35:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.3|2367.3|7
1682988000000|2023-05-02 00:40:00|2374|2368|2373.5|2367.5|2374|2368|2373|2367|13
1682988300000|2023-05-02 00:45:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373|2367|9
1682988600000|2023-05-02 00:50:00|2373.5|2367.5|2370.8|2364.8|2373.5|2367.5|2370.3|2364.3|18
1682988900000|2023-05-02 00:55:00|2370.5|2364.5|2370.8|2364.8|2371|2365|2370.3|2364.3|6
1682989200000|2023-05-02 01:00:00|2371|2365|2372.3|2366.3|2372.8|2366.8|2371|2365|7
1682989500000|2023-05-02 01:05:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|11
1682989800000|2023-05-02 01:10:00|2371.3|2365.3|2372.5|2366.5|2372.5|2366.5|2371|2365|16
1682990100000|2023-05-02 01:15:00|2372.8|2366.8|2375.8|2369.8|2376|2370|2372.8|2366.8|19
1682990400000|2023-05-02 01:20:00|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374|2368|19
1682990700000|2023-05-02 01:25:00|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2374|2368|12
1682991000000|2023-05-02 01:30:00|2375.8|2369.8|2373|2367|2375.8|2369.8|2373|2367|18
1682991300000|2023-05-02 01:35:00|2373.3|2367.3|2374|2368|2374.8|2368.8|2373.3|2367.3|10
1682991600000|2023-05-02 01:40:00|2374.3|2368.3|2373|2367|2374.3|2368.3|2372.8|2366.8|13
1682991900000|2023-05-02 01:45:00|2372.8|2366.8|2370.3|2364.3|2372.8|2366.8|2370.3|2364.3|25
1682992200000|2023-05-02 01:50:00|2369.5|2363.5|2370.5|2364.5|2370.5|2364.5|2367.3|2361.3|37
1682992500000|2023-05-02 01:55:00|2370.3|2364.3|2370.3|2364.3|2372|2366|2370.3|2364.3|28
1682992800000|2023-05-02 02:00:00|2370|2364|2370|2364|2371|2365|2368.5|2362.5|29
1682993100000|2023-05-02 02:05:00|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2369.3|2363.3|10
1682993400000|2023-05-02 02:10:00|2369.5|2363.5|2370.8|2364.8|2371|2365|2368.5|2362.5|21
1682993700000|2023-05-02 02:15:00|2371|2365|2373.3|2367.3|2374.3|2368.3|2371|2365|16
1682994000000|2023-05-02 02:20:00|2373|2367|2375.3|2369.3|2375.8|2369.8|2372.5|2366.5|22
1682994300000|2023-05-02 02:25:00|2375|2369|2373.3|2367.3|2375|2369|2372.3|2366.3|18
1682994600000|2023-05-02 02:30:00|2373.5|2367.5|2375.3|2369.3|2375.3|2369.3|2373.5|2367.5|3
1682994900000|2023-05-02 02:35:00|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|11
1682995200000|2023-05-02 02:40:00|2374.8|2368.8|2373|2367|2374.8|2368.8|2372.8|2366.8|13
1682995500000|2023-05-02 02:45:00|2373.5|2367.5|2375|2369|2375|2369|2373.5|2367.5|12
1682995800000|2023-05-02 02:50:00|2374.8|2368.8|2374.8|2368.8|2375.5|2369.5|2374|2368|23
1682996100000|2023-05-02 02:55:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1682996400000|2023-05-02 03:00:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|6
1682996700000|2023-05-02 03:05:00|2375|2369|2377.5|2371.5|2377.5|2371.5|2375|2369|14
1682997000000|2023-05-02 03:10:00|2377.8|2371.8|2380|2374|2380|2374|2377.8|2371.8|20
1682997300000|2023-05-02 03:15:00|2380.3|2374.3|2381.3|2375.3|2381.3|2375.3|2379|2373|11
1682997600000|2023-05-02 03:20:00|2381|2375|2382|2376|2382|2376|2380.8|2374.8|11
1682997900000|2023-05-02 03:25:00|2382.3|2376.3|2382|2376|2382.3|2376.3|2381.8|2375.8|4
1682998200000|2023-05-02 03:30:00|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.3|2375.3|8
1682998500000|2023-05-02 03:35:00|2381.5|2375.5|2380.8|2374.8|2381.8|2375.8|2380.8|2374.8|7
1682998800000|2023-05-02 03:40:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|4
1682999100000|2023-05-02 03:45:00|2381.3|2375.3|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|5
1682999400000|2023-05-02 03:50:00|2381.5|2375.5|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|4
1682999700000|2023-05-02 03:55:00|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|6
1683000000000|2023-05-02 04:00:00|2383|2377|2382|2376|2383|2377|2381.5|2375.5|13
1683000300000|2023-05-02 04:05:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|9
1683000600000|2023-05-02 04:10:00|2382|2376|2382|2376|2382|2376|2381.8|2375.8|49
1683000900000|2023-05-02 04:15:00|2381.8|2375.8|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|6
1683001200000|2023-05-02 04:20:00|2381.5|2375.5|2385.8|2379.8|2385.8|2379.8|2381|2375|13
1683001500000|2023-05-02 04:25:00|2386|2380|2385.3|2379.3|2387.5|2381.5|2385|2379|22
1683001800000|2023-05-02 04:30:00|2385.5|2379.5|2388|2382|2388.3|2382.3|2385.3|2379.3|76
1683002100000|2023-05-02 04:35:00|2387.8|2381.8|2386.5|2380.5|2388|2382|2386.3|2380.3|20
1683002400000|2023-05-02 04:40:00|2386.8|2380.8|2384.8|2378.8|2387|2381|2384.8|2378.8|19
1683002700000|2023-05-02 04:45:00|2384.5|2378.5|2382.3|2376.3|2385|2379|2382.3|2376.3|20
1683003000000|2023-05-02 04:50:00|2382|2376|2382|2376|2382|2376|2381.5|2375.5|5
1683003300000|2023-05-02 04:55:00|2381.8|2375.8|2381.5|2375.5|2382|2376|2381.5|2375.5|4
1683003600000|2023-05-02 05:00:00|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2379.8|2373.8|32
1683003900000|2023-05-02 05:05:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2378.5|2372.5|14
1683004200000|2023-05-02 05:10:00|2380.5|2374.5|2380.3|2374.3|2381|2375|2379.5|2373.5|18
1683004500000|2023-05-02 05:15:00|2380|2374|2377.8|2371.8|2380|2374|2377.8|2371.8|17
1683004800000|2023-05-02 05:20:00|2377.5|2371.5|2377.3|2371.3|2378.5|2372.5|2375.5|2369.5|37
1683005100000|2023-05-02 05:25:00|2377|2371|2377.3|2371.3|2377.8|2371.8|2374.5|2368.5|24
1683005400000|2023-05-02 05:30:00|2376.8|2370.8|2374.5|2368.5|2376.8|2370.8|2374.5|2368.5|14
1683005700000|2023-05-02 05:35:00|2373.8|2367.8|2374.8|2368.8|2376.5|2370.5|2373.8|2367.8|27
1683006000000|2023-05-02 05:40:00|2374.5|2368.5|2374.3|2368.3|2375.5|2369.5|2373.5|2367.5|28
1683006300000|2023-05-02 05:45:00|2374|2368|2373.5|2367.5|2374.8|2368.8|2373|2367|21
1683006600000|2023-05-02 05:50:00|2373.3|2367.3|2371|2365|2373.8|2367.8|2369.8|2363.8|24
1683006900000|2023-05-02 05:55:00|2370.8|2364.8|2370.5|2364.5|2372|2366|2369.8|2363.8|40
1683007200000|2023-05-02 06:00:00|2370.3|2364.3|2366.3|2360.3|2370.3|2364.3|2365.3|2359.3|47
1683007500000|2023-05-02 06:05:00|2366|2360|2368.8|2362.8|2368.8|2362.8|2365.5|2359.5|57
1683007800000|2023-05-02 06:10:00|2368.5|2362.5|2366.8|2360.8|2369|2363|2366.8|2360.8|16
1683008100000|2023-05-02 06:15:00|2366.5|2360.5|2369.3|2363.3|2369.5|2363.5|2366.3|2360.3|31
1683008400000|2023-05-02 06:20:00|2369|2363|2369.8|2363.8|2370.5|2364.5|2369|2363|21
1683008700000|2023-05-02 06:25:00|2369.5|2363.5|2367|2361|2369.8|2363.8|2367|2361|36
1683009000000|2023-05-02 06:30:00|2366.8|2360.8|2371|2365|2372.3|2366.3|2366.5|2360.5|63
1683009300000|2023-05-02 06:35:00|2371.3|2365.3|2367.3|2361.3|2371.5|2365.5|2367.3|2361.3|36
1683009600000|2023-05-02 06:40:00|2367|2361|2371.5|2365.5|2373|2367|2366.5|2360.5|43
1683009900000|2023-05-02 06:45:00|2371.3|2365.3|2371.8|2365.8|2374.3|2368.3|2370.8|2364.8|60
1683010200000|2023-05-02 06:50:00|2371.5|2365.5|2370.8|2364.8|2371.8|2365.8|2368.5|2362.5|53
1683010500000|2023-05-02 06:55:00|2370.5|2364.5|2367|2361|2372.9|2366.9|2364|2358|70
1683010800000|2023-05-02 07:00:00|2366.8|2360.8|2372.3|2366.3|2372.3|2366.3|2363.5|2357.5|105
1683011100000|2023-05-02 07:05:00|2372|2366|2361.5|2355.5|2372|2366|2360.8|2354.8|91
1683011400000|2023-05-02 07:10:00|2361.3|2355.3|2367.8|2361.8|2369.5|2363.5|2360.8|2354.8|77
1683011700000|2023-05-02 07:15:00|2368|2362|2368.8|2362.8|2372.8|2366.8|2367.5|2361.5|70
1683012000000|2023-05-02 07:20:00|2368.5|2362.5|2359.5|2353.5|2368.8|2362.8|2358.8|2352.8|105
1683012300000|2023-05-02 07:25:00|2359.8|2353.8|2364.3|2358.3|2366|2360|2359.8|2353.8|79
1683012600000|2023-05-02 07:30:00|2364|2358|2359.8|2353.8|2364|2358|2358.3|2352.3|67
1683012900000|2023-05-02 07:35:00|2359.5|2353.5|2354.9|2348.9|2360.8|2354.8|2352.8|2346.8|78
1683013200000|2023-05-02 07:40:00|2354.6|2348.6|2348.8|2342.8|2355.8|2349.8|2346|2340|59
1683013500000|2023-05-02 07:45:00|2349|2343|2349|2343|2350.8|2344.8|2346|2340|77
1683013800000|2023-05-02 07:50:00|2348.8|2342.8|2351|2345|2351.3|2345.3|2347.5|2341.5|51
1683014100000|2023-05-02 07:55:00|2350.8|2344.8|2345.8|2339.8|2350.8|2344.8|2345|2339|53
1683014400000|2023-05-02 08:00:00|2346|2340|2347.5|2341.5|2349.3|2343.3|2345.5|2339.5|79
1683014700000|2023-05-02 08:05:00|2347.3|2341.3|2346.5|2340.5|2348.3|2342.3|2345.3|2339.3|83
1683015000000|2023-05-02 08:10:00|2346.8|2340.8|2348.3|2342.3|2350.3|2344.3|2346.8|2340.8|74
1683015300000|2023-05-02 08:15:00|2347.8|2341.8|2349.3|2343.3|2352.8|2346.8|2347.8|2341.8|59
1683015600000|2023-05-02 08:20:00|2349.5|2343.5|2348.8|2342.8|2350.5|2344.5|2348|2342|50
1683015900000|2023-05-02 08:25:00|2349|2343|2350.3|2344.3|2350.3|2344.3|2347.5|2341.5|53
1683016200000|2023-05-02 08:30:00|2350.5|2344.5|2351.5|2345.5|2352|2346|2348.3|2342.3|64
1683016500000|2023-05-02 08:35:00|2351.3|2345.3|2350|2344|2351.3|2345.3|2347.5|2341.5|34
1683016800000|2023-05-02 08:40:00|2349.8|2343.8|2351.8|2345.8|2352.5|2346.5|2349.8|2343.8|42
1683017100000|2023-05-02 08:45:00|2352|2346|2347.5|2341.5|2352.3|2346.3|2345.3|2339.3|73
1683017400000|2023-05-02 08:50:00|2347.8|2341.8|2346.5|2340.5|2348|2342|2344.8|2338.8|62
1683017700000|2023-05-02 08:55:00|2346.8|2340.8|2345.8|2339.8|2347.3|2341.3|2341|2335|63
1683018000000|2023-05-02 09:00:00|2346|2340|2349|2343|2350.8|2344.8|2345.5|2339.5|63
1683018300000|2023-05-02 09:05:00|2348.8|2342.8|2347.8|2341.8|2350|2344|2346.3|2340.3|47
1683018600000|2023-05-02 09:10:00|2347.5|2341.5|2347.5|2341.5|2349.5|2343.5|2346.8|2340.8|31
1683018900000|2023-05-02 09:15:00|2347.3|2341.3|2349|2343|2349.8|2343.8|2347.3|2341.3|48
1683019200000|2023-05-02 09:20:00|2349.3|2343.3|2348.8|2342.8|2349.3|2343.3|2347.3|2341.3|49
1683019500000|2023-05-02 09:25:00|2349|2343|2348.5|2342.5|2351.5|2345.5|2348.3|2342.3|36
1683019800000|2023-05-02 09:30:00|2348.8|2342.8|2349.3|2343.3|2350.3|2344.3|2347.3|2341.3|58
1683020100000|2023-05-02 09:35:00|2349.5|2343.5|2352|2346|2352.3|2346.3|2348.8|2342.8|36
1683020400000|2023-05-02 09:40:00|2352.3|2346.3|2352|2346|2352.8|2346.8|2351.3|2345.3|30
1683020700000|2023-05-02 09:45:00|2352.3|2346.3|2350.3|2344.3|2352.3|2346.3|2350.3|2344.3|30
1683021000000|2023-05-02 09:50:00|2350|2344|2353.3|2347.3|2355.5|2349.5|2349|2343|43
1683021300000|2023-05-02 09:55:00|2353.5|2347.5|2355|2349|2356|2350|2351.8|2345.8|55
1683021600000|2023-05-02 10:00:00|2354.8|2348.8|2350.3|2344.3|2355|2349|2350.3|2344.3|64
1683021900000|2023-05-02 10:05:00|2350.5|2344.5|2354.8|2348.8|2355|2349|2350.3|2344.3|43
1683022200000|2023-05-02 10:10:00|2355|2349|2354.3|2348.3|2356.3|2350.3|2353.5|2347.5|36
1683022500000|2023-05-02 10:15:00|2354|2348|2352.5|2346.5|2354|2348|2350.8|2344.8|28
1683022800000|2023-05-02 10:20:00|2352.3|2346.3|2352|2346|2352.8|2346.8|2350|2344|31
1683023100000|2023-05-02 10:25:00|2351.8|2345.8|2352|2346|2353.8|2347.8|2351.5|2345.5|25
1683023400000|2023-05-02 10:30:00|2352.3|2346.3|2355.5|2349.5|2355.5|2349.5|2352.3|2346.3|26
1683023700000|2023-05-02 10:35:00|2355.8|2349.8|2354.3|2348.3|2356|2350|2353.8|2347.8|24
1683024000000|2023-05-02 10:40:00|2354.5|2348.5|2357.5|2351.5|2357.5|2351.5|2354|2348|27
1683024300000|2023-05-02 10:45:00|2357.8|2351.8|2354.5|2348.5|2358|2352|2354.5|2348.5|25
1683024600000|2023-05-02 10:50:00|2354.3|2348.3|2353.8|2347.8|2355.3|2349.3|2353.8|2347.8|26
1683024900000|2023-05-02 10:55:00|2354.3|2348.3|2355|2349|2356.3|2350.3|2352|2346|47
1683025200000|2023-05-02 11:00:00|2355.3|2349.3|2353.3|2347.3|2355.5|2349.5|2352.5|2346.5|24
1683025500000|2023-05-02 11:05:00|2353.5|2347.5|2350.3|2344.3|2353.8|2347.8|2350|2344|28
1683025800000|2023-05-02 11:10:00|2350|2344|2351.3|2345.3|2352|2346|2347.8|2341.8|46
1683026100000|2023-05-02 11:15:00|2351|2345|2348.8|2342.8|2352.8|2346.8|2348.3|2342.3|37
1683026400000|2023-05-02 11:20:00|2349|2343|2351.3|2345.3|2353|2347|2349|2343|38
1683026700000|2023-05-02 11:25:00|2351|2345|2350.8|2344.8|2353.3|2347.3|2350.5|2344.5|60
1683027000000|2023-05-02 11:30:00|2351|2345|2347.8|2341.8|2352.8|2346.8|2346.8|2340.8|107
1683027300000|2023-05-02 11:35:00|2347.5|2341.5|2353.5|2347.5|2353.8|2347.8|2347.5|2341.5|83
1683027600000|2023-05-02 11:40:00|2353.8|2347.8|2355|2349|2357.5|2351.5|2353.8|2347.8|62
1683027900000|2023-05-02 11:45:00|2355.3|2349.3|2357.3|2351.3|2358.3|2352.3|2355|2349|42
1683028200000|2023-05-02 11:50:00|2357.5|2351.5|2359.3|2353.3|2360.8|2354.8|2357.5|2351.5|67
1683028500000|2023-05-02 11:55:00|2360|2354|2360|2354|2362|2356|2357|2351|99
1683028800000|2023-05-02 12:00:00|2359.8|2353.8|2357|2351|2359.8|2353.8|2353.5|2347.5|109
1683029100000|2023-05-02 12:05:00|2356.8|2350.8|2355.5|2349.5|2358|2352|2354.8|2348.8|45
1683029400000|2023-05-02 12:10:00|2355.3|2349.3|2356|2350|2357.3|2351.3|2353|2347|63
1683029700000|2023-05-02 12:15:00|2355.5|2349.5|2359.8|2353.8|2360|2354|2355.5|2349.5|59
1683030000000|2023-05-02 12:20:00|2360|2354|2364|2358|2364|2358|2359.3|2353.3|71
1683030300000|2023-05-02 12:25:00|2364.3|2358.3|2368|2362|2368.5|2362.5|2363.5|2357.5|74
1683030600000|2023-05-02 12:30:00|2367.3|2361.3|2368|2362|2368.8|2362.8|2366.8|2360.8|85
1683030900000|2023-05-02 12:35:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365|2359|83
1683031200000|2023-05-02 12:40:00|2365|2359|2367|2361|2368.3|2362.3|2364.8|2358.8|81
1683031500000|2023-05-02 12:45:00|2367.3|2361.3|2364.6|2358.6|2367.5|2361.5|2364.1|2358.1|75
1683031800000|2023-05-02 12:50:00|2364.4|2358.4|2366.9|2360.9|2366.9|2360.9|2364.1|2358.1|76
1683032100000|2023-05-02 12:55:00|2367.1|2361.1|2369.4|2363.4|2369.9|2363.9|2367.1|2361.1|56
1683032400000|2023-05-02 13:00:00|2369.1|2363.1|2367.1|2361.1|2369.1|2363.1|2364.4|2358.4|107
1683032700000|2023-05-02 13:05:00|2366.6|2360.6|2366.1|2360.1|2367.9|2361.9|2364.6|2358.6|91
1683033000000|2023-05-02 13:10:00|2365.6|2359.6|2360.4|2354.4|2367.4|2361.4|2358.6|2352.6|99
1683033300000|2023-05-02 13:15:00|2360.1|2354.1|2364.1|2358.1|2364.1|2358.1|2360.1|2354.1|92
1683033600000|2023-05-02 13:20:00|2364.4|2358.4|2360.9|2354.9|2364.4|2358.4|2359.6|2353.6|88
1683033900000|2023-05-02 13:25:00|2360.6|2354.6|2362.6|2356.6|2363.6|2357.6|2358.1|2352.1|85
1683034200000|2023-05-02 13:30:00|2362.4|2356.4|2365.9|2359.9|2365.9|2359.9|2359.9|2353.9|102
1683034500000|2023-05-02 13:35:00|2365.6|2359.6|2364.4|2358.4|2367.9|2361.9|2364.1|2358.1|171
1683034800000|2023-05-02 13:40:00|2364.6|2358.6|2369.1|2363.1|2369.9|2363.9|2364.6|2358.6|107
1683035100000|2023-05-02 13:45:00|2368.9|2362.9|2368.6|2362.6|2371.9|2365.9|2366.6|2360.6|89
1683035400000|2023-05-02 13:50:00|2368.9|2362.9|2371.4|2365.4|2372.1|2366.1|2368.9|2362.9|90
1683035700000|2023-05-02 13:55:00|2371.6|2365.6|2372.6|2366.6|2372.6|2366.6|2370.6|2364.6|51
1683036000000|2023-05-02 14:00:00|2372.9|2366.9|2371.1|2365.1|2376.1|2370.1|2370.4|2364.4|103
1683036300000|2023-05-02 14:05:00|2371.4|2365.4|2372.4|2366.4|2374.9|2368.9|2371.1|2365.1|131
1683036600000|2023-05-02 14:10:00|2372.1|2366.1|2373.1|2367.1|2374.9|2368.9|2369.9|2363.9|100
1683036900000|2023-05-02 14:15:00|2373.4|2367.4|2369.9|2363.9|2374.6|2368.6|2369.6|2363.6|114
1683037200000|2023-05-02 14:20:00|2370.1|2364.1|2369.6|2363.6|2373.6|2367.6|2365.4|2359.4|110
1683037500000|2023-05-02 14:25:00|2369.9|2363.9|2373.4|2367.4|2373.6|2367.6|2367.1|2361.1|115
1683037800000|2023-05-02 14:30:00|2373.6|2367.6|2376.1|2370.1|2376.1|2370.1|2372.4|2366.4|66
1683038100000|2023-05-02 14:35:00|2375.6|2369.6|2371.6|2365.6|2375.9|2369.9|2371.1|2365.1|122
1683038400000|2023-05-02 14:40:00|2371.4|2365.4|2371.1|2365.1|2375.6|2369.6|2370.6|2364.6|81
1683038700000|2023-05-02 14:45:00|2371.4|2365.4|2368.9|2362.9|2371.9|2365.9|2367.6|2361.6|105
1683039000000|2023-05-02 14:50:00|2369.1|2363.1|2368.4|2362.4|2369.6|2363.6|2366.4|2360.4|110
1683039300000|2023-05-02 14:55:00|2368.6|2362.6|2370.6|2364.6|2371.4|2365.4|2368.4|2362.4|48
1683039600000|2023-05-02 15:00:00|2370.9|2364.9|2371.9|2365.9|2372.6|2366.6|2363.6|2357.6|183
1683039900000|2023-05-02 15:05:00|2372.1|2366.1|2369.1|2363.1|2372.4|2366.4|2367.1|2361.1|115
1683040200000|2023-05-02 15:10:00|2369.4|2363.4|2370.9|2364.9|2371.4|2365.4|2368.1|2362.1|67
1683040500000|2023-05-02 15:15:00|2371.1|2365.1|2370.9|2364.9|2371.9|2365.9|2368.9|2362.9|110
1683040800000|2023-05-02 15:20:00|2370.6|2364.6|2372.6|2366.6|2372.6|2366.6|2370.1|2364.1|69
1683041100000|2023-05-02 15:25:00|2372.4|2366.4|2367.6|2361.6|2372.6|2366.6|2367.1|2361.1|115
1683041400000|2023-05-02 15:30:00|2367.4|2361.4|2368.3|2362.3|2371.4|2365.4|2367|2361|167
1683041700000|2023-05-02 15:35:00|2368|2362|2366.3|2360.3|2368.5|2362.5|2365.8|2359.8|81
1683042000000|2023-05-02 15:40:00|2365.8|2359.8|2364.5|2358.5|2366.3|2360.3|2363.3|2357.3|60
1683042300000|2023-05-02 15:45:00|2364.3|2358.3|2359.8|2353.8|2365|2359|2359.5|2353.5|108
1683042600000|2023-05-02 15:50:00|2360|2354|2362.8|2356.8|2363.5|2357.5|2359.8|2353.8|59
1683042900000|2023-05-02 15:55:00|2363|2357|2363.5|2357.5|2364.3|2358.3|2362.8|2356.8|37
1683043200000|2023-05-02 16:00:00|2363.3|2357.3|2365.8|2359.8|2367|2361|2363|2357|59
1683043500000|2023-05-02 16:05:00|2365.5|2359.5|2364.3|2358.3|2366|2360|2363.3|2357.3|33
1683043800000|2023-05-02 16:10:00|2364.5|2358.5|2363.5|2357.5|2364.5|2358.5|2362.5|2356.5|31
1683044100000|2023-05-02 16:15:00|2363.3|2357.3|2362.8|2356.8|2363.5|2357.5|2362.5|2356.5|19
1683044400000|2023-05-02 16:20:00|2362.5|2356.5|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|14
1683044700000|2023-05-02 16:25:00|2363.3|2357.3|2363.8|2357.8|2364.3|2358.3|2363.3|2357.3|32
1683045000000|2023-05-02 16:30:00|2363.5|2357.5|2363|2357|2365|2359|2361.8|2355.8|41
1683045300000|2023-05-02 16:35:00|2363.3|2357.3|2364|2358|2364|2358|2363.3|2357.3|22
1683045600000|2023-05-02 16:40:00|2363.8|2357.8|2364|2358|2364|2358|2362.5|2356.5|14
1683045900000|2023-05-02 16:45:00|2363.8|2357.8|2359.3|2353.3|2363.8|2357.8|2359|2353|19
1683046200000|2023-05-02 16:50:00|2359.5|2353.5|2360.5|2354.5|2361.3|2355.3|2359.3|2353.3|25
1683046500000|2023-05-02 16:55:00|2360.8|2354.8|2361.8|2355.8|2362|2356|2360.3|2354.3|52
1683046800000|2023-05-02 17:00:00|2362|2356|2362|2356|2362.5|2356.5|2360.8|2354.8|34
1683047100000|2023-05-02 17:05:00|2362.3|2356.3|2362|2356|2362.3|2356.3|2361.8|2355.8|18
1683047400000|2023-05-02 17:10:00|2361.8|2355.8|2361.3|2355.3|2361.8|2355.8|2360.8|2354.8|52
1683047700000|2023-05-02 17:15:00|2361|2355|2362|2356|2363.3|2357.3|2360.8|2354.8|44
1683048000000|2023-05-02 17:20:00|2361.8|2355.8|2362.5|2356.5|2362.8|2356.8|2361.8|2355.8|18
1683048300000|2023-05-02 17:25:00|2362.8|2356.8|2363|2357|2363.3|2357.3|2362.5|2356.5|12
1683048600000|2023-05-02 17:30:00|2363.3|2357.3|2363.3|2357.3|2364|2358|2362.8|2356.8|60
1683048900000|2023-05-02 17:35:00|2363|2357|2362.5|2356.5|2363.3|2357.3|2362|2356|63
1683049200000|2023-05-02 17:40:00|2362.8|2356.8|2362.3|2356.3|2363|2357|2362|2356|42
1683049500000|2023-05-02 17:45:00|2362.5|2356.5|2363.3|2357.3|2363.5|2357.5|2362.3|2356.3|30
1683049800000|2023-05-02 17:50:00|2363.5|2357.5|2358.4|2352.4|2363.5|2357.5|2356.9|2350.9|31
1683050100000|2023-05-02 17:55:00|2358.6|2352.6|2365|2350|2366.3|2353.1|2358.6|2348.5|17
1683072000000|2023-05-03 00:00:00|2361.3|2355.3|2360.4|2354.4|2361.4|2355.4|2359.1|2353.1|13
1683072300000|2023-05-03 00:05:00|2360.5|2354.5|2361.8|2355.8|2362|2356|2360|2354|10
1683072600000|2023-05-03 00:10:00|2361.5|2355.5|2361.3|2355.3|2361.8|2355.8|2361.3|2355.3|7
1683072900000|2023-05-03 00:15:00|2361.5|2355.5|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|5
1683073200000|2023-05-03 00:20:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2360.8|2354.8|4
1683073500000|2023-05-03 00:25:00|2361.3|2355.3|2361.5|2355.5|2362|2356|2361.3|2355.3|5
1683073800000|2023-05-03 00:30:00|2361.8|2355.8|2361.5|2355.5|2362|2356|2361.5|2355.5|25
1683074100000|2023-05-03 00:35:00|2361.8|2355.8|2362.5|2356.5|2362.5|2356.5|2361.8|2355.8|5
1683074400000|2023-05-03 00:40:00|2362.8|2356.8|2361.8|2355.8|2363.3|2357.3|2361.8|2355.8|51
1683074700000|2023-05-03 00:45:00|2362|2356|2362.5|2356.5|2362.5|2356.5|2361.5|2355.5|5
1683075000000|2023-05-03 00:50:00|2362.3|2356.3|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|4
1683075300000|2023-05-03 00:55:00|2361.8|2355.8|2362|2356|2362.3|2356.3|2361.8|2355.8|3
1683075600000|2023-05-03 01:00:00|2362.3|2356.3|2361.3|2355.3|2363|2357|2361.3|2355.3|13
1683075900000|2023-05-03 01:05:00|2360.8|2354.8|2358.5|2352.5|2361|2355|2358.5|2352.5|12
1683076200000|2023-05-03 01:10:00|2358.8|2352.8|2359|2353|2359.8|2353.8|2358.8|2352.8|12
1683076500000|2023-05-03 01:15:00|2359.5|2353.5|2358|2352|2359.5|2353.5|2357|2351|29
1683076800000|2023-05-03 01:20:00|2358.3|2352.3|2360.8|2354.8|2360.8|2354.8|2358|2352|31
1683077100000|2023-05-03 01:25:00|2360.5|2354.5|2360|2354|2360.8|2354.8|2359.8|2353.8|36
1683077400000|2023-05-03 01:30:00|2359.8|2353.8|2357.5|2351.5|2359.8|2353.8|2357.5|2351.5|47
1683077700000|2023-05-03 01:35:00|2357.3|2351.3|2358.3|2352.3|2358.5|2352.5|2356.5|2350.5|18
1683078000000|2023-05-03 01:40:00|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|6
1683078300000|2023-05-03 01:45:00|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|2
1683078600000|2023-05-03 01:50:00|2358|2352|2357|2351|2358|2352|2357|2351|17
1683078900000|2023-05-03 01:55:00|2357.3|2351.3|2358|2352|2358.3|2352.3|2357.3|2351.3|13
1683079200000|2023-05-03 02:00:00|2357.8|2351.8|2359|2353|2359|2353|2357.8|2351.8|21
1683079500000|2023-05-03 02:05:00|2358.8|2352.8|2358.8|2352.8|2359.5|2353.5|2358.8|2352.8|14
1683079800000|2023-05-03 02:10:00|2358.5|2352.5|2357.3|2351.3|2358.5|2352.5|2357.3|2351.3|17
1683080100000|2023-05-03 02:15:00|2357.5|2351.5|2357.8|2351.8|2358.5|2352.5|2357.5|2351.5|7
1683080400000|2023-05-03 02:20:00|2358|2352|2359.8|2353.8|2359.8|2353.8|2357.8|2351.8|25
1683080700000|2023-05-03 02:25:00|2359.5|2353.5|2358|2352|2359.5|2353.5|2358|2352|10
1683081000000|2023-05-03 02:30:00|2358.3|2352.3|2358|2352|2358.3|2352.3|2357.5|2351.5|12
1683081300000|2023-05-03 02:35:00|2357.8|2351.8|2358.3|2352.3|2358.3|2352.3|2357.3|2351.3|27
1683081600000|2023-05-03 02:40:00|2358|2352|2355.3|2349.3|2358|2352|2355.3|2349.3|9
1683081900000|2023-05-03 02:45:00|2355.5|2349.5|2356.5|2350.5|2356.5|2350.5|2355.5|2349.5|9
1683082200000|2023-05-03 02:50:00|2356.8|2350.8|2356.3|2350.3|2357.3|2351.3|2356.3|2350.3|30
1683082500000|2023-05-03 02:55:00|2356.5|2350.5|2356.3|2350.3|2356.5|2350.5|2356.3|2350.3|14
1683082800000|2023-05-03 03:00:00|2356.5|2350.5|2355.5|2349.5|2356.5|2350.5|2355.5|2349.5|5
1683083100000|2023-05-03 03:05:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|4
1683083700000|2023-05-03 03:15:00|2355.3|2349.3|2355.3|2349.3|2355.3|2349.3|2355|2349|3
1683084000000|2023-05-03 03:20:00|2355|2349|2352.5|2346.5|2355|2349|2352.5|2346.5|18
1683084300000|2023-05-03 03:25:00|2352.3|2346.3|2353|2347|2353.3|2347.3|2352.3|2346.3|14
1683084600000|2023-05-03 03:30:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|2
1683084900000|2023-05-03 03:35:00|2353.8|2347.8|2353.8|2347.8|2354|2348|2352.8|2346.8|16
1683085200000|2023-05-03 03:40:00|2353.5|2347.5|2353.3|2347.3|2353.8|2347.8|2352.8|2346.8|16
1683085800000|2023-05-03 03:50:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2353.3|2347.3|4
1683086100000|2023-05-03 03:55:00|2354|2348|2355|2349|2355|2349|2354|2348|4
1683086400000|2023-05-03 04:00:00|2354.8|2348.8|2353.5|2347.5|2354.8|2348.8|2353.5|2347.5|7
1683087000000|2023-05-03 04:10:00|2353.8|2347.8|2353.5|2347.5|2353.8|2347.8|2353.5|2347.5|2
1683087300000|2023-05-03 04:15:00|2353.8|2347.8|2353.8|2347.8|2354|2348|2353.3|2347.3|8
1683087600000|2023-05-03 04:20:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2353.3|2347.3|8
1683087900000|2023-05-03 04:25:00|2354|2348|2355|2349|2355|2349|2354|2348|12
1683088200000|2023-05-03 04:30:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|2
1683088500000|2023-05-03 04:35:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.5|2349.5|13
1683088800000|2023-05-03 04:40:00|2356|2350|2355.5|2349.5|2356|2350|2355.3|2349.3|5
1683089100000|2023-05-03 04:45:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1683089400000|2023-05-03 04:50:00|2356|2350|2355.8|2349.8|2356|2350|2355.5|2349.5|6
1683090000000|2023-05-03 05:00:00|2356|2350|2356.5|2350.5|2356.5|2350.5|2356|2350|2
1683090300000|2023-05-03 05:05:00|2356.3|2350.3|2355.5|2349.5|2356.3|2350.3|2355.5|2349.5|5
1683090600000|2023-05-03 05:10:00|2355.8|2349.8|2356|2350|2356|2350|2355.8|2349.8|2
1683090900000|2023-05-03 05:15:00|2356.3|2350.3|2356.5|2350.5|2357.8|2351.8|2355.8|2349.8|14
1683091200000|2023-05-03 05:20:00|2356.3|2350.3|2355.8|2349.8|2356.3|2350.3|2354.5|2348.5|10
1683091500000|2023-05-03 05:25:00|2356|2350|2355.3|2349.3|2356.5|2350.5|2355|2349|20
1683091800000|2023-05-03 05:30:00|2354.8|2348.8|2354.8|2348.8|2355|2349|2354.3|2348.3|11
1683092100000|2023-05-03 05:35:00|2354.5|2348.5|2355|2349|2355|2349|2354.5|2348.5|7
1683092400000|2023-05-03 05:40:00|2354.8|2348.8|2353.8|2347.8|2354.8|2348.8|2353|2347|8
1683092700000|2023-05-03 05:45:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2353.5|2347.5|6
1683093000000|2023-05-03 05:50:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2352.3|2346.3|18
1683093300000|2023-05-03 05:55:00|2353.8|2347.8|2352.3|2346.3|2354|2348|2351.5|2345.5|17
1683093600000|2023-05-03 06:00:00|2352|2346|2352.3|2346.3|2353|2347|2351.5|2345.5|39
1683093900000|2023-05-03 06:05:00|2352|2346|2354|2348|2354|2348|2352|2346|17
1683094200000|2023-05-03 06:10:00|2354.3|2348.3|2354.8|2348.8|2356.5|2350.5|2354.3|2348.3|12
1683094500000|2023-05-03 06:15:00|2354.5|2348.5|2354.8|2348.8|2355|2349|2353.8|2347.8|21
1683094800000|2023-05-03 06:20:00|2354.5|2348.5|2356|2350|2356|2350|2354.5|2348.5|7
1683095100000|2023-05-03 06:25:00|2356.3|2350.3|2356.5|2350.5|2356.5|2350.5|2356.3|2350.3|2
1683095400000|2023-05-03 06:30:00|2356.8|2350.8|2353.6|2347.6|2356.8|2350.8|2353.1|2347.1|20
1683095700000|2023-05-03 06:35:00|2353.5|2347.5|2351.8|2345.8|2353.5|2347.5|2351.8|2345.8|12
1683096000000|2023-05-03 06:40:00|2352|2346|2352|2346|2352.8|2346.8|2351|2345|13
1683096300000|2023-05-03 06:45:00|2351.8|2345.8|2354|2348|2354|2348|2351.5|2345.5|9
1683096600000|2023-05-03 06:50:00|2354.5|2348.5|2353.8|2347.8|2355|2349|2352.5|2346.5|23
1683096900000|2023-05-03 06:55:00|2354.3|2348.3|2354.8|2348.8|2356.5|2350.5|2354.3|2348.3|26
1683097200000|2023-05-03 07:00:00|2354.3|2348.3|2352.8|2346.8|2355.8|2349.8|2351.5|2345.5|81
1683097500000|2023-05-03 07:05:00|2352.3|2346.3|2350.5|2344.5|2352.3|2346.3|2348|2342|45
1683097800000|2023-05-03 07:10:00|2350.8|2344.8|2356|2350|2356.3|2350.3|2350.8|2344.8|36
1683098100000|2023-05-03 07:15:00|2355.8|2349.8|2355.3|2349.3|2357.5|2351.5|2354|2348|62
1683098400000|2023-05-03 07:20:00|2355.5|2349.5|2356.4|2350.4|2360.3|2354.3|2353.5|2347.5|54
1683098700000|2023-05-03 07:25:00|2356.1|2350.1|2351.5|2345.5|2356.1|2350.1|2351.3|2345.3|40
1683099000000|2023-05-03 07:30:00|2351.3|2345.3|2351.8|2345.8|2352.8|2346.8|2350.5|2344.5|36
1683099300000|2023-05-03 07:35:00|2352|2346|2350.8|2344.8|2352.8|2346.8|2347|2341|57
1683099600000|2023-05-03 07:40:00|2350.5|2344.5|2349.8|2343.8|2351.5|2345.5|2349.8|2343.8|54
1683099900000|2023-05-03 07:45:00|2350|2344|2348.5|2342.5|2350.5|2344.5|2348.5|2342.5|17
1683100200000|2023-05-03 07:50:00|2348.8|2342.8|2348.3|2342.3|2349.5|2343.5|2347.5|2341.5|36
1683100500000|2023-05-03 07:55:00|2348.5|2342.5|2351|2345|2351|2345|2348.3|2342.3|18
1683100800000|2023-05-03 08:00:00|2351.5|2345.5|2350|2344|2351.8|2345.8|2348.3|2342.3|36
1683101100000|2023-05-03 08:05:00|2350.3|2344.3|2351.3|2345.3|2352|2346|2350.3|2344.3|38
1683101400000|2023-05-03 08:10:00|2351.8|2345.8|2348.5|2342.5|2351.8|2345.8|2347.5|2341.5|73
1683101700000|2023-05-03 08:15:00|2348.3|2342.3|2350|2344|2351.5|2345.5|2348.3|2342.3|32
1683102000000|2023-05-03 08:20:00|2349.8|2343.8|2350.5|2344.5|2351|2345|2349.5|2343.5|16
1683102300000|2023-05-03 08:25:00|2350.3|2344.3|2350.3|2344.3|2351.3|2345.3|2349.5|2343.5|26
1683102600000|2023-05-03 08:30:00|2350|2344|2347.3|2341.3|2350.3|2344.3|2347.3|2341.3|25
1683102900000|2023-05-03 08:35:00|2347|2341|2347|2341|2347.5|2341.5|2345.8|2339.8|43
1683103200000|2023-05-03 08:40:00|2347.3|2341.3|2349.8|2343.8|2350.5|2344.5|2347|2341|47
1683103500000|2023-05-03 08:45:00|2350|2344|2350.8|2344.8|2351|2345|2349.3|2343.3|34
1683103800000|2023-05-03 08:50:00|2350.5|2344.5|2350.5|2344.5|2351.5|2345.5|2350.3|2344.3|46
1683104100000|2023-05-03 08:55:00|2350.8|2344.8|2348.3|2342.3|2351.3|2345.3|2348|2342|27
1683104400000|2023-05-03 09:00:00|2348.8|2342.8|2352.5|2346.5|2354.3|2348.3|2348.8|2342.8|62
1683104700000|2023-05-03 09:05:00|2352.8|2346.8|2353|2347|2354|2348|2352|2346|48
1683105000000|2023-05-03 09:10:00|2353.3|2347.3|2355.5|2349.5|2356.8|2350.8|2353.3|2347.3|53
1683105300000|2023-05-03 09:15:00|2355.8|2349.8|2355.3|2349.3|2357.3|2351.3|2355.3|2349.3|40
1683105600000|2023-05-03 09:20:00|2355|2349|2354.8|2348.8|2355.5|2349.5|2354|2348|38
1683105900000|2023-05-03 09:25:00|2355|2349|2352.5|2346.5|2355.3|2349.3|2351.8|2345.8|40
1683106200000|2023-05-03 09:30:00|2352.8|2346.8|2350|2344|2353|2347|2350|2344|41
1683106500000|2023-05-03 09:35:00|2350.3|2344.3|2351.5|2345.5|2353.3|2347.3|2349.5|2343.5|32
1683106800000|2023-05-03 09:40:00|2351.8|2345.8|2350.5|2344.5|2352.3|2346.3|2349.3|2343.3|22
1683107100000|2023-05-03 09:45:00|2350.3|2344.3|2349|2343|2351|2345|2349|2343|21
1683107400000|2023-05-03 09:50:00|2348.8|2342.8|2349.8|2343.8|2350.3|2344.3|2348.8|2342.8|8
1683107700000|2023-05-03 09:55:00|2350|2344|2351|2345|2351.3|2345.3|2350|2344|33
1683108000000|2023-05-03 10:00:00|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2350.8|2344.8|20
1683108300000|2023-05-03 10:05:00|2352.5|2346.5|2351.5|2345.5|2353.5|2347.5|2351.3|2345.3|19
1683108600000|2023-05-03 10:10:00|2351.3|2345.3|2350.3|2344.3|2351.3|2345.3|2350.3|2344.3|12
1683108900000|2023-05-03 10:15:00|2350|2344|2349.5|2343.5|2351|2345|2348.3|2342.3|34
1683109200000|2023-05-03 10:20:00|2349.8|2343.8|2350.3|2344.3|2350.5|2344.5|2349.3|2343.3|13
1683109500000|2023-05-03 10:25:00|2350|2344|2350.5|2344.5|2350.8|2344.8|2349.3|2343.3|35
1683109800000|2023-05-03 10:30:00|2349.8|2343.8|2352|2346|2352.5|2346.5|2349.5|2343.5|39
1683110100000|2023-05-03 10:35:00|2352.3|2346.3|2354|2348|2354.5|2348.5|2351.8|2345.8|30
1683110400000|2023-05-03 10:40:00|2354.3|2348.3|2354.8|2348.8|2355.5|2349.5|2354.3|2348.3|17
1683110700000|2023-05-03 10:45:00|2354.5|2348.5|2352|2346|2354.5|2348.5|2351.6|2345.6|32
1683111000000|2023-05-03 10:50:00|2352.3|2346.3|2352.8|2346.8|2352.8|2346.8|2351.5|2345.5|24
1683111300000|2023-05-03 10:55:00|2352.5|2346.5|2350.8|2344.8|2352.5|2346.5|2350.8|2344.8|20
1683111600000|2023-05-03 11:00:00|2350.5|2344.5|2349|2343|2350.5|2344.5|2348.8|2342.8|22
1683111900000|2023-05-03 11:05:00|2348.8|2342.8|2348.5|2342.5|2348.8|2342.8|2348.3|2342.3|4
1683112200000|2023-05-03 11:10:00|2348.8|2342.8|2347.8|2341.8|2349.3|2343.3|2344.5|2338.5|73
1683112500000|2023-05-03 11:15:00|2348|2342|2348.3|2342.3|2348.8|2342.8|2346.5|2340.5|18
1683112800000|2023-05-03 11:20:00|2349.3|2343.3|2346|2340|2349.3|2343.3|2345.8|2339.8|30
1683113100000|2023-05-03 11:25:00|2345.8|2339.8|2346.5|2340.5|2347|2341|2345.3|2339.3|31
1683113400000|2023-05-03 11:30:00|2346.8|2340.8|2349.5|2343.5|2350.3|2344.3|2346.5|2340.5|79
1683113700000|2023-05-03 11:35:00|2349|2343|2349|2343|2350.8|2344.8|2348.8|2342.8|45
1683114000000|2023-05-03 11:40:00|2348.8|2342.8|2349.8|2343.8|2349.8|2343.8|2346.8|2340.8|41
1683114300000|2023-05-03 11:45:00|2349.5|2343.5|2352.8|2346.8|2352.8|2346.8|2349.5|2343.5|60
1683114600000|2023-05-03 11:50:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2350.8|2344.8|22
1683114900000|2023-05-03 11:55:00|2352.8|2346.8|2347.4|2341.4|2353.8|2347.8|2347.4|2341.4|72
1683115200000|2023-05-03 12:00:00|2347.1|2341.1|2343.8|2337.8|2347.6|2341.6|2342.4|2336.4|120
1683115500000|2023-05-03 12:05:00|2343.5|2337.5|2345|2339|2345.3|2339.3|2342.8|2336.8|55
1683115800000|2023-05-03 12:10:00|2344.8|2338.8|2345.5|2339.5|2346.3|2340.3|2343.8|2337.8|47
1683116100000|2023-05-03 12:15:00|2344.8|2338.8|2344.8|2338.8|2345.3|2339.3|2341.5|2335.5|72
1683116400000|2023-05-03 12:20:00|2344.5|2338.5|2342.8|2336.8|2346|2340|2341.8|2335.8|67
1683116700000|2023-05-03 12:25:00|2343.3|2337.3|2343|2337|2343.8|2337.8|2342.5|2336.5|48
1683117000000|2023-05-03 12:30:00|2343.3|2337.3|2342|2336|2344.5|2338.5|2342|2336|58
1683117300000|2023-05-03 12:35:00|2341.8|2335.8|2345.8|2339.8|2346.8|2340.8|2341.8|2335.8|60
1683117600000|2023-05-03 12:40:00|2345.5|2339.5|2344.3|2338.3|2345.5|2339.5|2342.8|2336.8|26
1683117900000|2023-05-03 12:45:00|2344|2338|2343.8|2337.8|2344|2338|2343.3|2337.3|27
1683118200000|2023-05-03 12:50:00|2344|2338|2342|2336|2345|2339|2342|2336|18
1683118500000|2023-05-03 12:55:00|2341.8|2335.8|2344.8|2338.8|2344.8|2338.8|2341.8|2335.8|43
1683118800000|2023-05-03 13:00:00|2344.5|2338.5|2345.8|2339.8|2346|2340|2343|2337|51
1683119100000|2023-05-03 13:05:00|2346|2340|2346.8|2340.8|2347.5|2341.5|2345.8|2339.8|33
1683119400000|2023-05-03 13:10:00|2346.5|2340.5|2347.8|2341.8|2349.5|2343.5|2346.5|2340.5|34
1683119700000|2023-05-03 13:15:00|2347.5|2341.5|2351.8|2345.8|2352|2346|2347.5|2341.5|42
1683120000000|2023-05-03 13:20:00|2351.5|2345.5|2348.8|2342.8|2351.5|2345.5|2348.5|2342.5|36
1683120300000|2023-05-03 13:25:00|2349|2343|2348.8|2342.8|2349.5|2343.5|2347.5|2341.5|42
1683120600000|2023-05-03 13:30:00|2348.5|2342.5|2350.8|2344.8|2351|2345|2347.8|2341.8|46
1683120900000|2023-05-03 13:35:00|2350.5|2344.5|2352.4|2346.4|2355|2349|2349.8|2343.8|92
1683121200000|2023-05-03 13:40:00|2352.3|2346.3|2355.1|2349.1|2356.4|2350.4|2350.8|2344.8|90
1683121500000|2023-05-03 13:45:00|2354.9|2348.9|2354.8|2348.8|2356.3|2350.3|2354|2348|74
1683121800000|2023-05-03 13:50:00|2354.5|2348.5|2352.8|2346.8|2355.3|2349.3|2351.3|2345.3|59
1683122100000|2023-05-03 13:55:00|2353|2347|2350.5|2344.5|2353.3|2347.3|2348.9|2342.9|80
1683122400000|2023-05-03 14:00:00|2350.8|2344.8|2353.5|2347.5|2353.8|2347.8|2350.8|2344.8|131
1683122700000|2023-05-03 14:05:00|2353.3|2347.3|2351.8|2345.8|2353.5|2347.5|2351.5|2345.5|60
1683123000000|2023-05-03 14:10:00|2351.5|2345.5|2350|2344|2351.8|2345.8|2349.5|2343.5|87
1683123300000|2023-05-03 14:15:00|2349.8|2343.8|2348.5|2342.5|2351|2345|2348|2342|54
1683123600000|2023-05-03 14:20:00|2348.3|2342.3|2345|2339|2349.3|2343.3|2345|2339|50
1683123900000|2023-05-03 14:25:00|2344.8|2338.8|2349.3|2343.3|2349.5|2343.5|2343.8|2337.8|78
1683124200000|2023-05-03 14:30:00|2349|2343|2346.3|2340.3|2349.8|2343.8|2343.8|2337.8|77
1683124500000|2023-05-03 14:35:00|2346.5|2340.5|2344.8|2338.8|2348|2342|2344.5|2338.5|89
1683124800000|2023-05-03 14:40:00|2344.5|2338.5|2344.5|2338.5|2346.3|2340.3|2343.5|2337.5|60
1683125100000|2023-05-03 14:45:00|2344.3|2338.3|2344.3|2338.3|2344.5|2338.5|2343.3|2337.3|51
1683125400000|2023-05-03 14:50:00|2344.5|2338.5|2345.8|2339.8|2346.5|2340.5|2344|2338|48
1683125700000|2023-05-03 14:55:00|2345.5|2339.5|2343.3|2337.3|2345.8|2339.8|2343.3|2337.3|49
1683126000000|2023-05-03 15:00:00|2343.5|2337.5|2341.8|2335.8|2343.5|2337.5|2336.8|2330.8|91
1683126300000|2023-05-03 15:05:00|2342|2336|2339.3|2333.3|2342.8|2336.8|2338.5|2332.5|43
1683126600000|2023-05-03 15:10:00|2339|2333|2339.3|2333.3|2339.5|2333.5|2337.3|2331.3|45
1683126900000|2023-05-03 15:15:00|2339.5|2333.5|2331|2325|2340.3|2334.3|2331|2325|100
1683127200000|2023-05-03 15:20:00|2330.8|2324.8|2329|2323|2334|2328|2323.9|2317.9|159
1683127500000|2023-05-03 15:25:00|2329.1|2323.1|2329.5|2323.5|2330.6|2324.6|2327.3|2321.3|66
1683127800000|2023-05-03 15:30:00|2329.3|2323.3|2325.6|2319.6|2329.3|2323.3|2321.3|2315.3|201
1683128100000|2023-05-03 15:35:00|2325.9|2319.9|2326.5|2320.5|2329|2323|2325|2319|71
1683128400000|2023-05-03 15:40:00|2326.8|2320.8|2325.5|2319.5|2327.3|2321.3|2325|2319|55
1683128700000|2023-05-03 15:45:00|2325.8|2319.8|2325.5|2319.5|2326.5|2320.5|2325.3|2319.3|37
1683129000000|2023-05-03 15:50:00|2325.3|2319.3|2326.3|2320.3|2326.8|2320.8|2324.5|2318.5|27
1683129300000|2023-05-03 15:55:00|2326|2320|2323.8|2317.8|2326|2320|2323.5|2317.5|23
1683129600000|2023-05-03 16:00:00|2323.5|2317.5|2323.3|2317.3|2324|2318|2322.8|2316.8|53
1683129900000|2023-05-03 16:05:00|2323|2317|2324.5|2318.5|2324.5|2318.5|2323|2317|11
1683130200000|2023-05-03 16:10:00|2324.8|2318.8|2324|2318|2324.8|2318.8|2324|2318|14
1683130500000|2023-05-03 16:15:00|2323.3|2317.3|2320.8|2314.8|2323.3|2317.3|2320.8|2314.8|19
1683130800000|2023-05-03 16:20:00|2320.5|2314.5|2320.5|2314.5|2320.8|2314.8|2319.8|2313.8|35
1683131100000|2023-05-03 16:25:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.3|2314.3|10
1683131400000|2023-05-03 16:30:00|2320.8|2314.8|2322.8|2316.8|2322.8|2316.8|2320.3|2314.3|39
1683131700000|2023-05-03 16:35:00|2323.3|2317.3|2324.3|2318.3|2324.5|2318.5|2322.5|2316.5|38
1683132000000|2023-05-03 16:40:00|2324|2318|2322.8|2316.8|2324.3|2318.3|2322.8|2316.8|19
1683132300000|2023-05-03 16:45:00|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2321|2315|13
1683132600000|2023-05-03 16:50:00|2321|2315|2323|2317|2323.3|2317.3|2321|2315|22
1683132900000|2023-05-03 16:55:00|2322.8|2316.8|2323.5|2317.5|2323.8|2317.8|2322.8|2316.8|17
1683133200000|2023-05-03 17:00:00|2323.3|2317.3|2322|2316|2323.3|2317.3|2321.5|2315.5|26
1683133500000|2023-05-03 17:05:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.5|2315.5|6
1683133800000|2023-05-03 17:10:00|2322.3|2316.3|2323.3|2317.3|2323.5|2317.5|2322|2316|9
1683134100000|2023-05-03 17:15:00|2323.5|2317.5|2323.8|2317.8|2324.3|2318.3|2323.5|2317.5|12
1683134400000|2023-05-03 17:20:00|2324|2318|2324.5|2318.5|2324.5|2318.5|2324|2318|13
1683134700000|2023-05-03 17:25:00|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1683135000000|2023-05-03 17:30:00|2324.8|2318.8|2322.8|2316.8|2324.8|2318.8|2322.8|2316.8|22
1683135300000|2023-05-03 17:35:00|2323|2317|2322.8|2316.8|2323|2317|2321.3|2315.3|11
1683135600000|2023-05-03 17:40:00|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|5
1683135900000|2023-05-03 17:45:00|2323.8|2317.8|2324.5|2318.5|2324.8|2318.8|2323.8|2317.8|7
1683136200000|2023-05-03 17:50:00|2324|2318|2323.5|2317.5|2324.3|2318.3|2323|2317|40
1683136500000|2023-05-03 17:55:00|2323.3|2317.3|2328|2313|2328.3|2317.8|2323.3|2310.8|11
1683158400000|2023-05-04 00:00:00|2327.8|2312.8|2330|2315|2330|2315|2327|2312|14
1683158700000|2023-05-04 00:05:00|2329.5|2314.5|2330.8|2315.8|2331|2316|2329.5|2314.5|9
1683159000000|2023-05-04 00:10:00|2330.3|2315.3|2330.3|2315.3|2330.3|2315.3|2329.8|2314.8|4
1683159300000|2023-05-04 00:15:00|2330.5|2315.5|2330.8|2315.8|2330.8|2315.8|2330.3|2315.3|4
1683159900000|2023-05-04 00:25:00|2330.3|2315.3|2330.3|2315.3|2330.8|2315.8|2329.8|2314.8|5
1683160200000|2023-05-04 00:30:00|2330.8|2315.8|2330.8|2315.8|2330.8|2315.8|2330.8|2315.8|1
1683160500000|2023-05-04 00:35:00|2330.3|2315.3|2330.8|2315.8|2330.8|2315.8|2330|2315|4
1683160800000|2023-05-04 00:40:00|2331.3|2316.3|2331.5|2316.5|2331.8|2316.8|2331.3|2316.3|3
1683161100000|2023-05-04 00:45:00|2332|2317|2334.3|2319.3|2334.3|2319.3|2332|2317|6
1683161400000|2023-05-04 00:50:00|2333.8|2318.8|2335|2320|2336.8|2321.8|2333.8|2318.8|11
1683161700000|2023-05-04 00:55:00|2334.5|2319.5|2336|2321|2336.5|2321.5|2334.5|2319.5|6
1683162000000|2023-05-04 01:00:00|2335.5|2320.5|2329|2314|2335.5|2320.5|2325.3|2310.3|107
1683162300000|2023-05-04 01:05:00|2329.5|2314.5|2336.5|2321.5|2337.8|2322.8|2328|2313|39
1683162600000|2023-05-04 01:10:00|2337.5|2322.5|2335.5|2320.5|2337.5|2322.5|2335.3|2320.3|16
1683162900000|2023-05-04 01:15:00|2336|2321|2336.8|2321.8|2337|2322|2335.5|2320.5|22
1683163200000|2023-05-04 01:20:00|2337.3|2322.3|2333|2318|2337.3|2322.3|2332.5|2317.5|30
1683163500000|2023-05-04 01:25:00|2332.8|2317.8|2336.3|2321.3|2336.5|2321.5|2332.3|2317.3|12
1683163800000|2023-05-04 01:30:00|2337|2322|2336.3|2321.3|2337.8|2322.8|2336|2321|10
1683164100000|2023-05-04 01:35:00|2336.8|2321.8|2337.8|2322.8|2337.8|2322.8|2336.8|2321.8|7
1683164400000|2023-05-04 01:40:00|2338.3|2323.3|2340.5|2325.5|2341|2326|2338.3|2323.3|15
1683164700000|2023-05-04 01:45:00|2339.8|2324.8|2338.8|2323.8|2340.8|2325.8|2338.3|2323.3|18
1683165000000|2023-05-04 01:50:00|2339.3|2324.3|2338.8|2323.8|2339.3|2324.3|2336.8|2321.8|20
1683165300000|2023-05-04 01:55:00|2339|2324|2337.8|2322.8|2340.5|2325.5|2337.8|2322.8|15
1683165600000|2023-05-04 02:00:00|2338.3|2323.3|2340.3|2325.3|2341.5|2326.5|2338.3|2323.3|12
1683165900000|2023-05-04 02:05:00|2339.8|2324.8|2339.5|2324.5|2341|2326|2339.3|2324.3|14
1683166200000|2023-05-04 02:10:00|2339.8|2324.8|2340.8|2325.8|2341.5|2326.5|2339.8|2324.8|6
1683166500000|2023-05-04 02:15:00|2341|2326|2341|2326|2341.5|2326.5|2341|2326|3
1683166800000|2023-05-04 02:20:00|2340.8|2325.8|2340.8|2325.8|2341|2326|2340.8|2325.8|3
1683167100000|2023-05-04 02:25:00|2341|2326|2341|2326|2341|2326|2341|2326|1
1683167400000|2023-05-04 02:30:00|2340.5|2325.5|2340.8|2325.8|2340.8|2325.8|2340.5|2325.5|2
1683167700000|2023-05-04 02:35:00|2341|2326|2341|2326|2341.5|2326.5|2341|2326|3
1683168000000|2023-05-04 02:40:00|2341.3|2326.3|2341.3|2326.3|2341.3|2326.3|2341.3|2326.3|1
1683168300000|2023-05-04 02:45:00|2340.8|2325.8|2340.8|2325.8|2340.8|2325.8|2339|2324|11
1683168600000|2023-05-04 02:50:00|2341.5|2326.5|2341|2326|2341.5|2326.5|2341|2326|4
1683168900000|2023-05-04 02:55:00|2341.3|2326.3|2341.3|2326.3|2341.3|2326.3|2341|2326|3
1683169200000|2023-05-04 03:00:00|2341|2326|2339.3|2324.3|2341|2326|2339.3|2324.3|6
1683169500000|2023-05-04 03:05:00|2339.8|2324.8|2339.8|2324.8|2340.5|2325.5|2339.3|2324.3|7
1683169800000|2023-05-04 03:10:00|2339.3|2324.3|2339.3|2324.3|2339.8|2324.8|2339|2324|5
1683170100000|2023-05-04 03:15:00|2339|2324|2338.8|2323.8|2339.8|2324.8|2338.8|2323.8|4
1683170400000|2023-05-04 03:20:00|2338.5|2323.5|2338.3|2323.3|2338.5|2323.5|2338.3|2323.3|2
1683170700000|2023-05-04 03:25:00|2338.5|2323.5|2339.5|2324.5|2339.5|2324.5|2337.5|2322.5|9
1683171000000|2023-05-04 03:30:00|2339|2324|2337.3|2322.3|2339|2324|2335.8|2320.8|10
1683171300000|2023-05-04 03:35:00|2337.5|2322.5|2338.5|2323.5|2338.5|2323.5|2337.5|2322.5|4
1683171600000|2023-05-04 03:40:00|2338|2323|2338|2323|2338|2323|2338|2323|1
1683171900000|2023-05-04 03:45:00|2338.5|2323.5|2339|2324|2339|2324|2338.5|2323.5|2
1683172200000|2023-05-04 03:50:00|2339.3|2324.3|2340|2325|2340|2325|2339.3|2324.3|2
1683172500000|2023-05-04 03:55:00|2339.5|2324.5|2339.5|2324.5|2339.5|2324.5|2339.5|2324.5|1
1683172800000|2023-05-04 04:00:00|2339.3|2324.3|2339.5|2324.5|2339.5|2324.5|2339.3|2324.3|2
1683173100000|2023-05-04 04:05:00|2339.3|2324.3|2339.5|2324.5|2339.5|2324.5|2339|2324|3
1683173400000|2023-05-04 04:10:00|2339.3|2324.3|2338.5|2323.5|2339.3|2324.3|2338.5|2323.5|3
1683173700000|2023-05-04 04:15:00|2338.3|2323.3|2338.5|2323.5|2339.3|2324.3|2338.3|2323.3|4
1683174000000|2023-05-04 04:20:00|2338.8|2323.8|2339|2324|2339.3|2324.3|2338.8|2323.8|3
1683174300000|2023-05-04 04:25:00|2338.5|2323.5|2338.8|2323.8|2338.8|2323.8|2338.3|2323.3|3
1683174600000|2023-05-04 04:30:00|2339.3|2324.3|2338.8|2323.8|2339.3|2324.3|2338.3|2323.3|6
1683174900000|2023-05-04 04:35:00|2339|2324|2340.5|2325.5|2340.5|2325.5|2339|2324|4
1683175200000|2023-05-04 04:40:00|2341|2326|2340.8|2325.8|2341|2326|2340.8|2325.8|2
1683175500000|2023-05-04 04:45:00|2340|2325|2340.8|2325.8|2341|2326|2340|2325|8
1683175800000|2023-05-04 04:50:00|2341.5|2326.5|2339.8|2324.8|2341.5|2326.5|2339.3|2324.3|6
1683176100000|2023-05-04 04:55:00|2339.5|2324.5|2339|2324|2340.3|2325.3|2339|2324|4
1683176400000|2023-05-04 05:00:00|2338.8|2323.8|2337.8|2322.8|2338.8|2323.8|2337.8|2322.8|5
1683176700000|2023-05-04 05:05:00|2337.3|2322.3|2335.3|2320.3|2337.3|2322.3|2334.5|2319.5|14
1683177000000|2023-05-04 05:10:00|2335.8|2320.8|2336.8|2321.8|2336.8|2321.8|2335.8|2320.8|5
1683177300000|2023-05-04 05:15:00|2336.5|2321.5|2337|2322|2337|2322|2336.5|2321.5|4
1683177600000|2023-05-04 05:20:00|2336.8|2321.8|2336.3|2321.3|2336.8|2321.8|2334.8|2319.8|10
1683177900000|2023-05-04 05:25:00|2336.8|2321.8|2336.3|2321.3|2336.8|2321.8|2336.3|2321.3|2
1683178200000|2023-05-04 05:30:00|2336.8|2321.8|2337.8|2322.8|2338|2323|2336.5|2321.5|8
1683178500000|2023-05-04 05:35:00|2338.3|2323.3|2337.3|2322.3|2338.8|2323.8|2336.8|2321.8|12
1683178800000|2023-05-04 05:40:00|2336.8|2321.8|2335.8|2320.8|2337.5|2322.5|2334.8|2319.8|18
1683179100000|2023-05-04 05:45:00|2336.3|2321.3|2335|2320|2337.3|2322.3|2335|2320|10
1683179400000|2023-05-04 05:50:00|2334.8|2319.8|2332.3|2317.3|2334.8|2319.8|2332.3|2317.3|9
1683179700000|2023-05-04 05:55:00|2331.8|2316.8|2332|2317|2332.8|2317.8|2331.8|2316.8|9
1683180000000|2023-05-04 06:00:00|2332.5|2317.5|2328|2313|2332.5|2317.5|2327.3|2312.3|23
1683180300000|2023-05-04 06:05:00|2327.5|2312.5|2327.8|2312.8|2329.8|2314.8|2327|2312|15
1683180600000|2023-05-04 06:10:00|2327.3|2312.3|2328.3|2313.3|2328.5|2313.5|2327|2312|17
1683180900000|2023-05-04 06:15:00|2329.3|2314.3|2327.3|2312.3|2329.3|2314.3|2326.3|2311.3|16
1683181200000|2023-05-04 06:20:00|2326.8|2311.8|2324.3|2309.3|2326.8|2311.8|2323.8|2308.8|13
1683181500000|2023-05-04 06:25:00|2324.8|2309.8|2324.5|2309.5|2325.8|2310.8|2323.8|2308.8|14
1683181800000|2023-05-04 06:30:00|2325|2310|2323.3|2308.3|2326.8|2311.8|2322.8|2307.8|17
1683182100000|2023-05-04 06:35:00|2323|2308|2320.8|2305.8|2323.8|2308.8|2320.8|2305.8|14
1683182400000|2023-05-04 06:40:00|2321.8|2306.8|2323|2308|2323.3|2308.3|2321|2306|10
1683182700000|2023-05-04 06:45:00|2323.3|2308.3|2319.3|2313.3|2324.8|2313.3|2319.3|2308.3|9
1683183000000|2023-05-04 06:50:00|2319|2313|2322|2316|2322.3|2316.3|2318.5|2312.5|18
1683183300000|2023-05-04 06:55:00|2322.3|2316.3|2321.1|2315.1|2324.8|2318.8|2320.9|2314.9|91
1683183600000|2023-05-04 07:00:00|2321.4|2315.4|2319|2313|2322.9|2316.9|2317.9|2311.9|117
1683183900000|2023-05-04 07:05:00|2318.8|2312.8|2317|2311|2318.8|2312.8|2315.3|2309.3|78
1683184200000|2023-05-04 07:10:00|2316.8|2310.8|2311.5|2305.5|2316.8|2310.8|2311.5|2305.5|48
1683184500000|2023-05-04 07:15:00|2311.3|2305.3|2314.8|2308.8|2316.5|2310.5|2311|2305|74
1683184800000|2023-05-04 07:20:00|2315|2309|2315.3|2309.3|2319.5|2313.5|2314.5|2308.5|65
1683185100000|2023-05-04 07:25:00|2315|2309|2317.5|2311.5|2318.5|2312.5|2312.5|2306.5|84
1683185400000|2023-05-04 07:30:00|2317.8|2311.8|2321.5|2315.5|2321.5|2315.5|2317.8|2311.8|52
1683185700000|2023-05-04 07:35:00|2321.3|2315.3|2325|2319|2325.5|2319.5|2321|2315|69
1683186000000|2023-05-04 07:40:00|2325.3|2319.3|2329|2323|2329.5|2323.5|2324.8|2318.8|93
1683186300000|2023-05-04 07:45:00|2328.8|2322.8|2326.5|2320.5|2329|2323|2325|2319|45
1683186600000|2023-05-04 07:50:00|2327|2321|2325|2319|2328|2322|2324.8|2318.8|36
1683186900000|2023-05-04 07:55:00|2325.5|2319.5|2327.3|2321.3|2327.5|2321.5|2325|2319|31
1683187200000|2023-05-04 08:00:00|2327|2321|2321.8|2315.8|2327.3|2321.3|2321|2315|61
1683187500000|2023-05-04 08:05:00|2321.5|2315.5|2324.3|2318.3|2324.5|2318.5|2321|2315|44
1683187800000|2023-05-04 08:10:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.8|2317.8|29
1683188100000|2023-05-04 08:15:00|2324.5|2318.5|2323.5|2317.5|2324.8|2318.8|2321.8|2315.8|47
1683188400000|2023-05-04 08:20:00|2323.3|2317.3|2323.3|2317.3|2325|2319|2323|2317|39
1683188700000|2023-05-04 08:25:00|2323.5|2317.5|2324.3|2318.3|2324.8|2318.8|2323.3|2317.3|18
1683189000000|2023-05-04 08:30:00|2324.5|2318.5|2326|2320|2326.3|2320.3|2324.5|2318.5|22
1683189300000|2023-05-04 08:35:00|2326.3|2320.3|2326.5|2320.5|2327.5|2321.5|2326|2320|18
1683189600000|2023-05-04 08:40:00|2326.3|2320.3|2328.3|2322.3|2328.5|2322.5|2326.3|2320.3|26
1683189900000|2023-05-04 08:45:00|2328|2322|2323.5|2317.5|2328.3|2322.3|2322.8|2316.8|48
1683190200000|2023-05-04 08:50:00|2323.3|2317.3|2323|2317|2323.3|2317.3|2321.3|2315.3|31
1683190500000|2023-05-04 08:55:00|2322.8|2316.8|2322|2316|2323.5|2317.5|2320.8|2314.8|24
1683190800000|2023-05-04 09:00:00|2322.3|2316.3|2324|2318|2324.3|2318.3|2322.3|2316.3|28
1683191100000|2023-05-04 09:05:00|2324.3|2318.3|2326.3|2320.3|2327.8|2321.8|2324.3|2318.3|25
1683191400000|2023-05-04 09:10:00|2326.5|2320.5|2327|2321|2327|2321|2325.3|2319.3|33
1683191700000|2023-05-04 09:15:00|2326.8|2320.8|2325.8|2319.8|2326.8|2320.8|2325.3|2319.3|24
1683192000000|2023-05-04 09:20:00|2325|2319|2324.5|2318.5|2325|2319|2323.5|2317.5|24
1683192300000|2023-05-04 09:25:00|2324.8|2318.8|2327.8|2321.8|2327.8|2321.8|2324.5|2318.5|20
1683192600000|2023-05-04 09:30:00|2327.5|2321.5|2326|2320|2327.8|2321.8|2326|2320|20
1683192900000|2023-05-04 09:35:00|2326.3|2320.3|2327.3|2321.3|2327.3|2321.3|2326.3|2320.3|7
1683193200000|2023-05-04 09:40:00|2327|2321|2327.3|2321.3|2328|2322|2326.5|2320.5|20
1683193500000|2023-05-04 09:45:00|2327|2321|2326.3|2320.3|2327.3|2321.3|2326|2320|19
1683193800000|2023-05-04 09:50:00|2326|2320|2324|2318|2326.5|2320.5|2324|2318|32
1683194100000|2023-05-04 09:55:00|2323.8|2317.8|2324.8|2318.8|2325|2319|2323.3|2317.3|15
1683194400000|2023-05-04 10:00:00|2324.5|2318.5|2321.5|2315.5|2324.5|2318.5|2321.5|2315.5|17
1683194700000|2023-05-04 10:05:00|2321.3|2315.3|2321.8|2315.8|2322|2316|2320.8|2314.8|19
1683195000000|2023-05-04 10:10:00|2322|2316|2324.3|2318.3|2324.5|2318.5|2322|2316|15
1683195300000|2023-05-04 10:15:00|2324|2318|2322.8|2316.8|2325.5|2319.5|2322.8|2316.8|32
1683195600000|2023-05-04 10:20:00|2322.5|2316.5|2321.3|2315.3|2322.8|2316.8|2320.3|2314.3|42
1683195900000|2023-05-04 10:25:00|2321.5|2315.5|2321.3|2315.3|2321.8|2315.8|2320|2314|30
1683196200000|2023-05-04 10:30:00|2321|2315|2318.8|2312.8|2321.3|2315.3|2318.5|2312.5|30
1683196500000|2023-05-04 10:35:00|2318.5|2312.5|2318.5|2312.5|2319.3|2313.3|2318.3|2312.3|27
1683196800000|2023-05-04 10:40:00|2318.3|2312.3|2317|2311|2318.8|2312.8|2316.8|2310.8|35
1683197100000|2023-05-04 10:45:00|2316.8|2310.8|2316|2310|2319|2313|2312.4|2306.4|137
1683197400000|2023-05-04 10:50:00|2316.3|2310.3|2314.3|2308.3|2317.5|2311.5|2313.3|2307.3|66
1683197700000|2023-05-04 10:55:00|2314|2308|2313.8|2307.8|2314.8|2308.8|2313.3|2307.3|69
1683198000000|2023-05-04 11:00:00|2313.5|2307.5|2313|2307|2314.5|2308.5|2311.5|2305.5|45
1683198300000|2023-05-04 11:05:00|2313.3|2307.3|2314.8|2308.8|2315.3|2309.3|2313.3|2307.3|28
1683198600000|2023-05-04 11:10:00|2315|2309|2314.8|2308.8|2315|2309|2313.8|2307.8|43
1683198900000|2023-05-04 11:15:00|2315|2309|2313.3|2307.3|2315.3|2309.3|2312.5|2306.5|42
1683199200000|2023-05-04 11:20:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2312.8|2306.8|11
1683199500000|2023-05-04 11:25:00|2313.3|2307.3|2308.3|2302.3|2313.5|2307.5|2306.4|2300.4|78
1683199800000|2023-05-04 11:30:00|2308|2302|2308.8|2302.8|2310.5|2304.5|2307.3|2301.3|52
1683200100000|2023-05-04 11:35:00|2309|2303|2309.5|2303.5|2309.5|2303.5|2307|2301|34
1683200400000|2023-05-04 11:40:00|2309.3|2303.3|2307|2301|2309.8|2303.8|2305.8|2299.8|32
1683200700000|2023-05-04 11:45:00|2306.8|2300.8|2307.5|2301.5|2307.8|2301.8|2305.3|2299.3|34
1683201000000|2023-05-04 11:50:00|2307.8|2301.8|2310.3|2304.3|2310.8|2304.8|2307.8|2301.8|51
1683201300000|2023-05-04 11:55:00|2310.5|2304.5|2309.5|2303.5|2311|2305|2307.8|2301.8|69
1683201600000|2023-05-04 12:00:00|2309.3|2303.3|2307.5|2301.5|2311.5|2305.5|2307.3|2301.3|63
1683201900000|2023-05-04 12:05:00|2307.8|2301.8|2310|2304|2310.8|2304.8|2307.8|2301.8|20
1683202200000|2023-05-04 12:10:00|2309.8|2303.8|2310.3|2304.3|2311|2305|2308.5|2302.5|54
1683202500000|2023-05-04 12:15:00|2310.8|2304.8|2308.5|2302.5|2311.5|2305.5|2307.5|2301.5|73
1683202800000|2023-05-04 12:20:00|2308.3|2302.3|2309.5|2303.5|2310|2304|2307.8|2301.8|55
1683203100000|2023-05-04 12:25:00|2309.8|2303.8|2309.3|2303.3|2310.5|2304.5|2308|2302|43
1683203400000|2023-05-04 12:30:00|2309|2303|2307.3|2301.3|2311.3|2305.3|2306.8|2300.8|102
1683203700000|2023-05-04 12:35:00|2307.5|2301.5|2307.5|2301.5|2309.5|2303.5|2306.3|2300.3|55
1683204000000|2023-05-04 12:40:00|2307.3|2301.3|2309.3|2303.3|2309.3|2303.3|2307.3|2301.3|58
1683204300000|2023-05-04 12:45:00|2309.5|2303.5|2309.3|2303.3|2310.8|2304.8|2308.8|2302.8|28
1683204600000|2023-05-04 12:50:00|2309.5|2303.5|2308.8|2302.8|2311.3|2305.3|2308.5|2302.5|46
1683204900000|2023-05-04 12:55:00|2308.5|2302.5|2308.5|2302.5|2309|2303|2307.3|2301.3|54
1683205200000|2023-05-04 13:00:00|2308.8|2302.8|2309|2303|2310.8|2304.8|2307|2301|184
1683205500000|2023-05-04 13:05:00|2308.5|2302.5|2313|2307|2314|2308|2308.5|2302.5|104
1683205800000|2023-05-04 13:10:00|2312.8|2306.8|2311.3|2305.3|2312.8|2306.8|2310.3|2304.3|97
1683206100000|2023-05-04 13:15:00|2311|2305|2309|2303|2312|2306|2308.3|2302.3|96
1683206400000|2023-05-04 13:20:00|2308.8|2302.8|2308.3|2302.3|2309.5|2303.5|2307|2301|71
1683206700000|2023-05-04 13:25:00|2308|2302|2305|2299|2308.8|2302.8|2303.3|2297.3|76
1683207000000|2023-05-04 13:30:00|2304.8|2298.8|2305.5|2299.5|2308.8|2302.8|2304.8|2298.8|93
1683207300000|2023-05-04 13:35:00|2305.3|2299.3|2302.5|2296.5|2306|2300|2302.3|2296.3|55
1683207600000|2023-05-04 13:40:00|2302.3|2296.3|2299.8|2293.8|2302.3|2296.3|2299.3|2293.3|111
1683207900000|2023-05-04 13:45:00|2300|2294|2298.3|2292.3|2301.8|2295.8|2297.3|2291.3|107
1683208200000|2023-05-04 13:50:00|2298.5|2292.5|2300.3|2294.3|2301|2295|2297.5|2291.5|134
1683208500000|2023-05-04 13:55:00|2300|2294|2300.3|2294.3|2302|2296|2299.3|2293.3|95
1683208800000|2023-05-04 14:00:00|2300|2294|2297.3|2291.3|2300.3|2294.3|2297.3|2291.3|54
1683209100000|2023-05-04 14:05:00|2297|2291|2299|2293|2299.3|2293.3|2296.8|2290.8|68
1683209400000|2023-05-04 14:10:00|2299.3|2293.3|2300.5|2294.5|2301.5|2295.5|2298.5|2292.5|47
1683209700000|2023-05-04 14:15:00|2300.3|2294.3|2299.5|2293.5|2301.3|2295.3|2297.8|2291.8|63
1683210000000|2023-05-04 14:20:00|2299.3|2293.3|2301.8|2295.8|2301.8|2295.8|2297|2291|61
1683210300000|2023-05-04 14:25:00|2301.5|2295.5|2298.8|2292.8|2302.5|2296.5|2298.8|2292.8|47
1683210600000|2023-05-04 14:30:00|2298.5|2292.5|2298.5|2292.5|2299|2293|2296.8|2290.8|76
1683210900000|2023-05-04 14:35:00|2298.3|2292.3|2295.3|2289.3|2298.3|2292.3|2295|2289|42
1683211200000|2023-05-04 14:40:00|2295|2289|2290.3|2284.3|2295.8|2289.8|2289.3|2283.3|99
1683211500000|2023-05-04 14:45:00|2290|2284|2294.5|2288.5|2295.8|2289.8|2290|2284|144
1683211800000|2023-05-04 14:50:00|2294.3|2288.3|2294.5|2288.5|2296|2290|2292.8|2286.8|138
1683212100000|2023-05-04 14:55:00|2294.8|2288.8|2293.8|2287.8|2296.5|2290.5|2292.8|2286.8|188
1683212400000|2023-05-04 15:00:00|2293.3|2287.3|2296.5|2290.5|2296.5|2290.5|2291.3|2285.3|104
1683212700000|2023-05-04 15:05:00|2296.3|2290.3|2295.3|2289.3|2297.8|2291.8|2294.3|2288.3|81
1683213000000|2023-05-04 15:10:00|2295|2289|2299.3|2293.3|2299.5|2293.5|2294.8|2288.8|80
1683213300000|2023-05-04 15:15:00|2299.5|2293.5|2294.3|2288.3|2299.5|2293.5|2294|2288|95
1683213600000|2023-05-04 15:20:00|2294|2288|2294.8|2288.8|2297|2291|2293.5|2287.5|53
1683213900000|2023-05-04 15:25:00|2294.5|2288.5|2294.3|2288.3|2295|2289|2292.8|2286.8|45
1683214200000|2023-05-04 15:30:00|2294|2288|2291.3|2285.3|2294|2288|2287|2281|139
1683214500000|2023-05-04 15:35:00|2291.5|2285.5|2293.5|2287.5|2293.8|2287.8|2290.8|2284.8|64
1683214800000|2023-05-04 15:40:00|2293.8|2287.8|2296|2290|2296.8|2290.8|2293.8|2287.8|65
1683215100000|2023-05-04 15:45:00|2295|2289|2296.5|2290.5|2297.8|2291.8|2295|2289|46
1683215400000|2023-05-04 15:50:00|2296.3|2290.3|2296.5|2290.5|2296.8|2290.8|2296|2290|22
1683215700000|2023-05-04 15:55:00|2296.3|2290.3|2297|2291|2297|2291|2295.5|2289.5|18
1683216000000|2023-05-04 16:00:00|2297.3|2291.3|2298.5|2292.5|2298.8|2292.8|2297.3|2291.3|50
1683216300000|2023-05-04 16:05:00|2298.3|2292.3|2300|2294|2300.3|2294.3|2298.3|2292.3|18
1683216600000|2023-05-04 16:10:00|2299.8|2293.8|2299|2293|2300.3|2294.3|2298.5|2292.5|38
1683216900000|2023-05-04 16:15:00|2298.5|2292.5|2298.8|2292.8|2299.8|2293.8|2298.5|2292.5|71
1683217200000|2023-05-04 16:20:00|2298.5|2292.5|2298.3|2292.3|2298.8|2292.8|2297.8|2291.8|18
1683217500000|2023-05-04 16:25:00|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|60
1683217800000|2023-05-04 16:30:00|2298.8|2292.8|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|15
1683218100000|2023-05-04 16:35:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2298|2292|15
1683218400000|2023-05-04 16:40:00|2299.5|2293.5|2298.5|2292.5|2299.5|2293.5|2298.5|2292.5|16
1683218700000|2023-05-04 16:45:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.3|2292.3|11
1683219000000|2023-05-04 16:50:00|2300|2294|2301|2295|2301.3|2295.3|2300|2294|15
1683219300000|2023-05-04 16:55:00|2300.8|2294.8|2300|2294|2301.3|2295.3|2299.5|2293.5|51
1683219600000|2023-05-04 17:00:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|7
1683219900000|2023-05-04 17:05:00|2300|2294|2299.5|2293.5|2300.3|2294.3|2299.3|2293.3|20
1683220200000|2023-05-04 17:10:00|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2297.5|2291.5|35
1683220500000|2023-05-04 17:15:00|2298.8|2292.8|2299|2293|2299|2293|2298.5|2292.5|9
1683220800000|2023-05-04 17:20:00|2299.3|2293.3|2299.6|2293.6|2300|2294|2299|2293|33
1683221100000|2023-05-04 17:25:00|2299.8|2293.8|2299.5|2293.5|2301|2295|2299.5|2293.5|54
1683221400000|2023-05-04 17:30:00|2299.3|2293.3|2298.3|2292.3|2299.5|2293.5|2297.8|2291.8|17
1683221700000|2023-05-04 17:35:00|2298|2292|2297.8|2291.8|2298.3|2292.3|2297.3|2291.3|26
1683222000000|2023-05-04 17:40:00|2297.5|2291.5|2299.3|2293.3|2299.3|2293.3|2297.3|2291.3|28
1683222300000|2023-05-04 17:45:00|2298.8|2292.8|2298.8|2292.8|2299.3|2293.3|2298|2292|14
1683222600000|2023-05-04 17:50:00|2298.3|2292.3|2299|2293|2299.5|2293.5|2298.3|2292.3|42
1683222900000|2023-05-04 17:55:00|2303.5|2288.5|2304|2289|2304.8|2289.8|2303.5|2288.5|5
1683244800000|2023-05-05 00:00:00|2300.3|2294.3|2300.4|2294.4|2300.4|2294.4|2298.9|2292.9|9
1683245100000|2023-05-05 00:05:00|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|6
1683245400000|2023-05-05 00:10:00|2299.5|2293.5|2296.8|2290.8|2299.5|2293.5|2296.3|2290.3|20
1683245700000|2023-05-05 00:15:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2296|2290|5
1683246000000|2023-05-05 00:20:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293.6|2287.6|9
1683246300000|2023-05-05 00:25:00|2294.3|2288.3|2293.5|2287.5|2295|2289|2293.5|2287.5|10
1683246600000|2023-05-05 00:30:00|2293.8|2287.8|2293.5|2287.5|2294.5|2288.5|2293.5|2287.5|5
1683246900000|2023-05-05 00:35:00|2293.8|2287.8|2294|2288|2294|2288|2292.8|2286.8|14
1683247200000|2023-05-05 00:40:00|2293.8|2287.8|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|8
1683247500000|2023-05-05 00:45:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|9
1683247800000|2023-05-05 00:50:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1683248100000|2023-05-05 00:55:00|2295.5|2289.5|2295|2289|2295.8|2289.8|2294.3|2288.3|11
1683248400000|2023-05-05 01:00:00|2295.8|2289.8|2297|2291|2299.4|2293.4|2295.5|2289.5|107
1683248700000|2023-05-05 01:05:00|2296.8|2290.8|2295.5|2289.5|2296.8|2290.8|2294|2288|37
1683249000000|2023-05-05 01:10:00|2295.8|2289.8|2297.3|2291.3|2298.8|2292.8|2294.8|2288.8|55
1683249300000|2023-05-05 01:15:00|2297|2291|2300.3|2294.3|2300.3|2294.3|2297|2291|46
1683249600000|2023-05-05 01:20:00|2300|2294|2302.3|2296.3|2302.8|2296.8|2299.3|2293.3|116
1683249900000|2023-05-05 01:25:00|2302|2296|2303.8|2297.8|2304.5|2298.5|2301.3|2295.3|66
1683250200000|2023-05-05 01:30:00|2303.3|2297.3|2304.8|2298.8|2305.5|2299.5|2301.8|2295.8|59
1683250500000|2023-05-05 01:35:00|2304.5|2298.5|2302.8|2296.8|2305.3|2299.3|2302.8|2296.8|52
1683250800000|2023-05-05 01:40:00|2302.5|2296.5|2302.3|2296.3|2302.8|2296.8|2301|2295|33
1683251100000|2023-05-05 01:45:00|2302|2296|2300.3|2294.3|2302.3|2296.3|2299.8|2293.8|34
1683251400000|2023-05-05 01:50:00|2300|2294|2298.8|2292.8|2300|2294|2298.5|2292.5|25
1683251700000|2023-05-05 01:55:00|2299|2293|2298.5|2292.5|2299.5|2293.5|2298.3|2292.3|17
1683252000000|2023-05-05 02:00:00|2298.3|2292.3|2298|2292|2299.5|2293.5|2297.8|2291.8|41
1683252300000|2023-05-05 02:05:00|2297.8|2291.8|2295.5|2289.5|2298|2292|2295.3|2289.3|39
1683252600000|2023-05-05 02:10:00|2295.8|2289.8|2296.8|2290.8|2296.8|2290.8|2295.3|2289.3|27
1683252900000|2023-05-05 02:15:00|2296.5|2290.5|2295.5|2289.5|2296.8|2290.8|2295.3|2289.3|17
1683253200000|2023-05-05 02:20:00|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1683253500000|2023-05-05 02:25:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1683253800000|2023-05-05 02:30:00|2295.8|2289.8|2293|2287|2296|2290|2293|2287|45
1683254100000|2023-05-05 02:35:00|2293.3|2287.3|2293.3|2287.3|2294|2288|2293.3|2287.3|36
1683254400000|2023-05-05 02:40:00|2293.5|2287.5|2292.8|2286.8|2294.5|2288.5|2292.5|2286.5|16
1683254700000|2023-05-05 02:45:00|2293.3|2287.3|2294.5|2288.5|2294.5|2288.5|2291.5|2285.5|30
1683255000000|2023-05-05 02:50:00|2294.3|2288.3|2294.8|2288.8|2295.8|2289.8|2294|2288|22
1683255300000|2023-05-05 02:55:00|2295|2289|2295.8|2289.8|2295.8|2289.8|2295|2289|6
1683255600000|2023-05-05 03:00:00|2296|2290|2299.3|2293.3|2299.3|2293.3|2295.8|2289.8|71
1683255900000|2023-05-05 03:05:00|2299.5|2293.5|2299|2293|2299.8|2293.8|2298.5|2292.5|60
1683256200000|2023-05-05 03:10:00|2298.8|2292.8|2296.8|2290.8|2298.8|2292.8|2296.5|2290.5|72
1683256500000|2023-05-05 03:15:00|2296.5|2290.5|2296|2290|2296.8|2290.8|2294.5|2288.5|53
1683256800000|2023-05-05 03:20:00|2296.3|2290.3|2296.3|2290.3|2297|2291|2294.3|2288.3|60
1683257100000|2023-05-05 03:25:00|2296|2290|2298.5|2292.5|2298.5|2292.5|2296|2290|14
1683257400000|2023-05-05 03:30:00|2298.8|2292.8|2297.3|2291.3|2298.8|2292.8|2297.3|2291.3|20
1683257700000|2023-05-05 03:35:00|2297|2291|2299.3|2293.3|2299.5|2293.5|2297|2291|16
1683258000000|2023-05-05 03:40:00|2299|2293|2299.3|2293.3|2301.8|2295.8|2298.5|2292.5|30
1683258300000|2023-05-05 03:45:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|16
1683258600000|2023-05-05 03:50:00|2299|2293|2298.8|2292.8|2299.3|2293.3|2298.5|2292.5|6
1683258900000|2023-05-05 03:55:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.3|2292.3|6
1683259200000|2023-05-05 04:00:00|2298.5|2292.5|2297.8|2291.8|2298.5|2292.5|2297.8|2291.8|4
1683259500000|2023-05-05 04:05:00|2297.5|2291.5|2298|2292|2298.3|2292.3|2297.5|2291.5|7
1683259800000|2023-05-05 04:10:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.8|2291.8|4
1683260100000|2023-05-05 04:15:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2296.3|2290.3|7
1683260400000|2023-05-05 04:20:00|2297|2291|2297|2291|2297|2291|2296.5|2290.5|7
1683260700000|2023-05-05 04:25:00|2297.3|2291.3|2298|2292|2298|2292|2297|2291|5
1683261000000|2023-05-05 04:30:00|2297.8|2291.8|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|10
1683261300000|2023-05-05 04:35:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|11
1683261600000|2023-05-05 04:40:00|2298|2292|2297.5|2291.5|2298|2292|2297.3|2291.3|5
1683261900000|2023-05-05 04:45:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|3
1683262200000|2023-05-05 04:50:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|9
1683262500000|2023-05-05 04:55:00|2296|2290|2294.5|2288.5|2296|2290|2294.3|2288.3|8
1683262800000|2023-05-05 05:00:00|2294.3|2288.3|2294.5|2288.5|2295.8|2289.8|2293.8|2287.8|21
1683263100000|2023-05-05 05:05:00|2294.3|2288.3|2294.5|2288.5|2295.3|2289.3|2294|2288|16
1683263400000|2023-05-05 05:10:00|2294.3|2288.3|2294.8|2288.8|2295|2289|2293.8|2287.8|9
1683263700000|2023-05-05 05:15:00|2295|2289|2293.3|2287.3|2295.3|2289.3|2293.3|2287.3|7
1683264000000|2023-05-05 05:20:00|2293|2287|2294.8|2288.8|2294.8|2288.8|2292.8|2286.8|12
1683264300000|2023-05-05 05:25:00|2295.8|2289.8|2294.8|2288.8|2296.8|2290.8|2293.5|2287.5|38
1683264600000|2023-05-05 05:30:00|2295|2289|2298|2292|2299.5|2293.5|2295|2289|108
1683264900000|2023-05-05 05:35:00|2298.3|2292.3|2296|2290|2298.3|2292.3|2295.5|2289.5|37
1683265200000|2023-05-05 05:40:00|2295.8|2289.8|2294.3|2288.3|2296|2290|2292.8|2286.8|49
1683265500000|2023-05-05 05:45:00|2294.8|2288.8|2296|2290|2296|2290|2293.8|2287.8|23
1683265800000|2023-05-05 05:50:00|2295.8|2289.8|2296.3|2290.3|2296.8|2290.8|2295.3|2289.3|11
1683266100000|2023-05-05 05:55:00|2296.5|2290.5|2295.3|2289.3|2297.3|2291.3|2295.3|2289.3|22
1683266400000|2023-05-05 06:00:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2294|2288|13
1683266700000|2023-05-05 06:05:00|2295.5|2289.5|2296.3|2290.3|2296.5|2290.5|2295.5|2289.5|15
1683267000000|2023-05-05 06:10:00|2296.5|2290.5|2298.5|2292.5|2299|2293|2296.5|2290.5|21
1683267300000|2023-05-05 06:15:00|2298.3|2292.3|2298|2292|2298.8|2292.8|2297.8|2291.8|29
1683267600000|2023-05-05 06:20:00|2298.3|2292.3|2297.8|2291.8|2298.5|2292.5|2296.8|2290.8|17
1683267900000|2023-05-05 06:25:00|2297.5|2291.5|2297.5|2291.5|2299.5|2293.5|2297.5|2291.5|31
1683268200000|2023-05-05 06:30:00|2297.8|2291.8|2299.3|2293.3|2299.3|2293.3|2296.3|2290.3|25
1683268500000|2023-05-05 06:35:00|2299.5|2293.5|2301|2295|2301.3|2295.3|2299.3|2293.3|32
1683268800000|2023-05-05 06:40:00|2300.8|2294.8|2300|2294|2300.8|2294.8|2298.5|2292.5|35
1683269100000|2023-05-05 06:45:00|2300.3|2294.3|2301.8|2295.8|2301.8|2295.8|2299.8|2293.8|29
1683269400000|2023-05-05 06:50:00|2301.5|2295.5|2303.3|2297.3|2303.8|2297.8|2301.5|2295.5|31
1683269700000|2023-05-05 06:55:00|2303.5|2297.5|2300.8|2294.8|2304.8|2298.8|2300.8|2294.8|68
1683270000000|2023-05-05 07:00:00|2301|2295|2302.3|2296.3|2304.4|2298.4|2299.5|2293.5|60
1683270300000|2023-05-05 07:05:00|2302|2296|2298|2292|2302.3|2296.3|2296.5|2290.5|53
1683270600000|2023-05-05 07:10:00|2297.8|2291.8|2301|2295|2301.5|2295.5|2297.3|2291.3|91
1683270900000|2023-05-05 07:15:00|2301.3|2295.3|2302.3|2296.3|2302.8|2296.8|2301|2295|49
1683271200000|2023-05-05 07:20:00|2302.5|2296.5|2304.3|2298.3|2307.4|2301.4|2302.5|2296.5|110
1683271500000|2023-05-05 07:25:00|2304|2298|2303.3|2297.3|2304|2298|2302.5|2296.5|26
1683271800000|2023-05-05 07:30:00|2303.8|2297.8|2305|2299|2305|2299|2303.3|2297.3|50
1683272100000|2023-05-05 07:35:00|2304.8|2298.8|2302|2296|2304.8|2298.8|2301.3|2295.3|42
1683272400000|2023-05-05 07:40:00|2301.8|2295.8|2305.8|2299.8|2306.3|2300.3|2301.8|2295.8|50
1683272700000|2023-05-05 07:45:00|2305.5|2299.5|2303.5|2297.5|2305.5|2299.5|2302.3|2296.3|28
1683273000000|2023-05-05 07:50:00|2303.3|2297.3|2302.8|2296.8|2304.8|2298.8|2302.8|2296.8|33
1683273300000|2023-05-05 07:55:00|2302.3|2296.3|2300.3|2294.3|2302.5|2296.5|2299|2293|44
1683273600000|2023-05-05 08:00:00|2300.5|2294.5|2296.8|2290.8|2300.5|2294.5|2296.8|2290.8|58
1683273900000|2023-05-05 08:05:00|2297|2291|2295.8|2289.8|2298|2292|2295.5|2289.5|32
1683274200000|2023-05-05 08:10:00|2295.5|2289.5|2295.8|2289.8|2296.3|2290.3|2294.3|2288.3|37
1683274500000|2023-05-05 08:15:00|2295.5|2289.5|2296|2290|2296.5|2290.5|2295.5|2289.5|33
1683274800000|2023-05-05 08:20:00|2295.8|2289.8|2290.8|2284.8|2295.8|2289.8|2290|2284|57
1683275100000|2023-05-05 08:25:00|2291|2285|2294|2288|2294|2288|2291|2285|38
1683275400000|2023-05-05 08:30:00|2293.8|2287.8|2293.5|2287.5|2294.8|2288.8|2292.5|2286.5|23
1683275700000|2023-05-05 08:35:00|2293.8|2287.8|2294.3|2288.3|2295.5|2289.5|2293.8|2287.8|17
1683276000000|2023-05-05 08:40:00|2294.5|2288.5|2295.3|2289.3|2295.8|2289.8|2294.3|2288.3|19
1683276300000|2023-05-05 08:45:00|2295.5|2289.5|2297.5|2291.5|2298|2292|2295.5|2289.5|26
1683276600000|2023-05-05 08:50:00|2297.3|2291.3|2294.5|2288.5|2297.3|2291.3|2294|2288|57
1683276900000|2023-05-05 08:55:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|13
1683277200000|2023-05-05 09:00:00|2294|2288|2291.5|2285.5|2294.3|2288.3|2291.5|2285.5|27
1683277500000|2023-05-05 09:05:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2290|2284|36
1683277800000|2023-05-05 09:10:00|2291|2285|2287.3|2281.3|2291.8|2285.8|2287|2281|36
1683278100000|2023-05-05 09:15:00|2287.5|2281.5|2285.8|2279.8|2288|2282|2285.3|2279.3|29
1683278400000|2023-05-05 09:20:00|2285.5|2279.5|2285|2279|2286|2280|2284.3|2278.3|37
1683278700000|2023-05-05 09:25:00|2285.3|2279.3|2284|2278|2285.5|2279.5|2283.5|2277.5|37
1683279000000|2023-05-05 09:30:00|2283.8|2277.8|2285.3|2279.3|2286.5|2280.5|2283.3|2277.3|24
1683279300000|2023-05-05 09:35:00|2285|2279|2288|2282|2288.3|2282.3|2284.8|2278.8|44
1683279600000|2023-05-05 09:40:00|2288.3|2282.3|2287.8|2281.8|2289|2283|2286.8|2280.8|23
1683279900000|2023-05-05 09:45:00|2287.5|2281.5|2286.5|2280.5|2287.8|2281.8|2285.8|2279.8|36
1683280200000|2023-05-05 09:50:00|2286.8|2280.8|2286.8|2280.8|2288|2282|2286.5|2280.5|27
1683280500000|2023-05-05 09:55:00|2287|2281|2286.5|2280.5|2287.3|2281.3|2285.8|2279.8|25
1683280800000|2023-05-05 10:00:00|2286.3|2280.3|2285.3|2279.3|2287.5|2281.5|2285.3|2279.3|31
1683281100000|2023-05-05 10:05:00|2285|2279|2281.8|2275.8|2285|2279|2281.5|2275.5|42
1683281400000|2023-05-05 10:10:00|2281.5|2275.5|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|25
1683281700000|2023-05-05 10:15:00|2282.5|2276.5|2284.3|2278.3|2284.8|2278.8|2282.5|2276.5|24
1683282000000|2023-05-05 10:20:00|2284|2278|2285.3|2279.3|2285.8|2279.8|2284|2278|20
1683282300000|2023-05-05 10:25:00|2285.5|2279.5|2287|2281|2287.3|2281.3|2285.3|2279.3|22
1683282600000|2023-05-05 10:30:00|2287.3|2281.3|2286|2280|2287.8|2281.8|2285.3|2279.3|38
1683282900000|2023-05-05 10:35:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285|2279|20
1683283200000|2023-05-05 10:40:00|2285|2279|2283.8|2277.8|2286.5|2280.5|2283.5|2277.5|27
1683283500000|2023-05-05 10:45:00|2283.5|2277.5|2284.8|2278.8|2284.8|2278.8|2283.5|2277.5|14
1683283800000|2023-05-05 10:50:00|2285|2279|2283.5|2277.5|2285.8|2279.8|2283.3|2277.3|25
1683284100000|2023-05-05 10:55:00|2283.3|2277.3|2287.3|2281.3|2287.8|2281.8|2283.3|2277.3|38
1683284400000|2023-05-05 11:00:00|2286.8|2280.8|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|15
1683284700000|2023-05-05 11:05:00|2287.5|2281.5|2287|2281|2288.3|2282.3|2286|2280|20
1683285000000|2023-05-05 11:10:00|2287.3|2281.3|2291.3|2285.3|2292|2286|2287|2281|30
1683285300000|2023-05-05 11:15:00|2290.8|2284.8|2292.8|2286.8|2293|2287|2290.5|2284.5|45
1683285600000|2023-05-05 11:20:00|2293|2287|2293.8|2287.8|2294.5|2288.5|2293|2287|13
1683285900000|2023-05-05 11:25:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2293|2287|15
1683286200000|2023-05-05 11:30:00|2293.5|2287.5|2291.5|2285.5|2294.8|2288.8|2291.5|2285.5|47
1683286500000|2023-05-05 11:35:00|2291.8|2285.8|2293.3|2287.3|2293.5|2287.5|2291.5|2285.5|15
1683286800000|2023-05-05 11:40:00|2293|2287|2293.3|2287.3|2293.5|2287.5|2292.5|2286.5|16
1683287100000|2023-05-05 11:45:00|2293.5|2287.5|2293.3|2287.3|2293.8|2287.8|2292.8|2286.8|16
1683287400000|2023-05-05 11:50:00|2293.8|2287.8|2292.5|2286.5|2293.8|2287.8|2289.3|2283.3|41
1683287700000|2023-05-05 11:55:00|2293|2287|2291.5|2285.5|2294.3|2288.3|2291.3|2285.3|70
1683288000000|2023-05-05 12:00:00|2291.8|2285.8|2294.3|2288.3|2294.4|2288.4|2290.3|2284.3|58
1683288300000|2023-05-05 12:05:00|2294.5|2288.5|2296|2290|2296.5|2290.5|2294.5|2288.5|43
1683288600000|2023-05-05 12:10:00|2295.8|2289.8|2294.5|2288.5|2297.3|2291.3|2294.3|2288.3|59
1683288900000|2023-05-05 12:15:00|2294.3|2288.3|2290.3|2284.3|2294.3|2288.3|2290|2284|57
1683289200000|2023-05-05 12:20:00|2290.5|2284.5|2290.4|2284.4|2291|2285|2288.8|2282.8|40
1683289500000|2023-05-05 12:25:00|2290.1|2284.1|2292.3|2286.3|2292.3|2286.3|2289.6|2283.6|53
1683289800000|2023-05-05 12:30:00|2291.8|2285.8|2293.9|2287.9|2295.4|2289.4|2287.5|2281.5|109
1683290100000|2023-05-05 12:35:00|2293.6|2287.6|2293.1|2287.1|2294.6|2288.6|2291.4|2285.4|63
1683290400000|2023-05-05 12:40:00|2293.4|2287.4|2293.9|2287.9|2294.4|2288.4|2292.4|2286.4|68
1683290700000|2023-05-05 12:45:00|2294.1|2288.1|2294.1|2288.1|2295.4|2289.4|2292.9|2286.9|40
1683291000000|2023-05-05 12:50:00|2293.9|2287.9|2295.4|2289.4|2295.4|2289.4|2292.9|2286.9|50
1683291300000|2023-05-05 12:55:00|2295.6|2289.6|2296.1|2290.1|2297.6|2291.6|2294.1|2288.1|79
1683291600000|2023-05-05 13:00:00|2296.4|2290.4|2296.9|2290.9|2300.6|2294.6|2294.9|2288.9|159
1683291900000|2023-05-05 13:05:00|2297.1|2291.1|2297.4|2291.4|2297.6|2291.6|2294.9|2288.9|67
1683292200000|2023-05-05 13:10:00|2297.6|2291.6|2306.4|2300.4|2306.6|2300.6|2297.6|2291.6|85
1683292500000|2023-05-05 13:15:00|2306.6|2300.6|2306.6|2300.6|2309.6|2303.6|2305.1|2299.1|115
1683292800000|2023-05-05 13:20:00|2306.9|2300.9|2309.4|2303.4|2309.6|2303.6|2305.4|2299.4|123
1683293100000|2023-05-05 13:25:00|2309.1|2303.1|2310.1|2304.1|2311.1|2305.1|2308.6|2302.6|118
1683293400000|2023-05-05 13:30:00|2310.4|2304.4|2311.9|2305.9|2312.1|2306.1|2307.9|2301.9|117
1683293700000|2023-05-05 13:35:00|2312.1|2306.1|2314.6|2308.6|2315.1|2309.1|2311.6|2305.6|138
1683294000000|2023-05-05 13:40:00|2314.9|2308.9|2315.1|2309.1|2318.4|2312.4|2314.6|2308.6|100
1683294300000|2023-05-05 13:45:00|2314.9|2308.9|2316.9|2310.9|2318.9|2312.9|2313.9|2307.9|90
1683294600000|2023-05-05 13:50:00|2317.1|2311.1|2314.9|2308.9|2317.9|2311.9|2314.1|2308.1|90
1683294900000|2023-05-05 13:55:00|2315.4|2309.4|2316.6|2310.6|2318.6|2312.6|2314.4|2308.4|88
1683295200000|2023-05-05 14:00:00|2316.9|2310.9|2314.6|2308.6|2317.9|2311.9|2314.1|2308.1|96
1683295500000|2023-05-05 14:05:00|2314.4|2308.4|2316.9|2310.9|2316.9|2310.9|2311.9|2305.9|74
1683295800000|2023-05-05 14:10:00|2317.1|2311.1|2315.1|2309.1|2317.4|2311.4|2315.1|2309.1|67
1683296100000|2023-05-05 14:15:00|2314.9|2308.9|2312.1|2306.1|2315.6|2309.6|2312.1|2306.1|69
1683296400000|2023-05-05 14:20:00|2312.6|2306.6|2311.9|2305.9|2313.4|2307.4|2310.1|2304.1|72
1683296700000|2023-05-05 14:25:00|2311.6|2305.6|2313.6|2307.6|2314.9|2308.9|2310.6|2304.6|116
1683297000000|2023-05-05 14:30:00|2313.9|2307.9|2314.9|2308.9|2315.1|2309.1|2311.6|2305.6|79
1683297300000|2023-05-05 14:35:00|2314.6|2308.6|2318.9|2312.9|2319.4|2313.4|2314.6|2308.6|57
1683297600000|2023-05-05 14:40:00|2319.1|2313.1|2317.4|2311.4|2320.9|2314.9|2316.1|2310.1|88
1683297900000|2023-05-05 14:45:00|2317.1|2311.1|2312.9|2306.9|2317.1|2311.1|2312.6|2306.6|75
1683298200000|2023-05-05 14:50:00|2313.1|2307.1|2317.4|2311.4|2320.1|2314.1|2313.1|2307.1|70
1683298500000|2023-05-05 14:55:00|2317.6|2311.6|2320.6|2314.6|2320.6|2314.6|2314.9|2308.9|82
1683298800000|2023-05-05 15:00:00|2320.9|2314.9|2320.9|2314.9|2323.6|2317.6|2319.4|2313.4|86
1683299100000|2023-05-05 15:05:00|2321.1|2315.1|2322.1|2316.1|2324.4|2318.4|2320.4|2314.4|101
1683299400000|2023-05-05 15:10:00|2322.4|2316.4|2322.9|2316.9|2324.1|2318.1|2322.1|2316.1|71
1683299700000|2023-05-05 15:15:00|2323.1|2317.1|2324.1|2318.1|2324.6|2318.6|2322.1|2316.1|87
1683300000000|2023-05-05 15:20:00|2324.4|2318.4|2324.1|2318.1|2326.6|2320.6|2323.9|2317.9|64
1683300300000|2023-05-05 15:25:00|2324.4|2318.4|2323.4|2317.4|2325.6|2319.6|2323.4|2317.4|45
1683300600000|2023-05-05 15:30:00|2323.6|2317.6|2321.6|2315.6|2324.1|2318.1|2319.9|2313.9|83
1683300900000|2023-05-05 15:35:00|2321.4|2315.4|2322.4|2316.4|2322.4|2316.4|2320.1|2314.1|44
1683301200000|2023-05-05 15:40:00|2322.1|2316.1|2321.6|2315.6|2322.9|2316.9|2321.1|2315.1|47
1683301500000|2023-05-05 15:45:00|2322.4|2316.4|2325.6|2319.6|2326.4|2320.4|2321.9|2315.9|45
1683301800000|2023-05-05 15:50:00|2325.4|2319.4|2324.9|2318.9|2326.6|2320.6|2324.4|2318.4|39
1683302100000|2023-05-05 15:55:00|2324.6|2318.6|2323.4|2317.4|2325.6|2319.6|2323.1|2317.1|51
1683302400000|2023-05-05 16:00:00|2323.9|2317.9|2322.6|2316.6|2325.6|2319.6|2322.4|2316.4|41
1683302700000|2023-05-05 16:05:00|2322.4|2316.4|2322.4|2316.4|2322.6|2316.6|2322.1|2316.1|6
1683303000000|2023-05-05 16:10:00|2322.1|2316.1|2323.1|2317.1|2324.6|2318.6|2322.1|2316.1|18
1683303300000|2023-05-05 16:15:00|2322.9|2316.9|2323.6|2317.6|2323.9|2317.9|2322.1|2316.1|31
1683303600000|2023-05-05 16:20:00|2323.9|2317.9|2325.1|2319.1|2325.4|2319.4|2323.6|2317.6|39
1683303900000|2023-05-05 16:25:00|2325.4|2319.4|2325.4|2319.4|2326.1|2320.1|2325.4|2319.4|23
1683304200000|2023-05-05 16:30:00|2326.1|2320.1|2323.6|2317.6|2326.1|2320.1|2323.6|2317.6|25
1683304500000|2023-05-05 16:35:00|2323.9|2317.9|2323.4|2317.4|2323.9|2317.9|2322.6|2316.6|25
1683304800000|2023-05-05 16:40:00|2323.6|2317.6|2323.9|2317.9|2324.4|2318.4|2323.4|2317.4|14
1683305100000|2023-05-05 16:45:00|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2322.4|2316.4|25
1683305400000|2023-05-05 16:50:00|2323.6|2317.6|2323.9|2317.9|2323.9|2317.9|2323.1|2317.1|19
1683305700000|2023-05-05 16:55:00|2324.1|2318.1|2322|2316|2324.5|2318.5|2321.8|2315.8|65
1683306000000|2023-05-05 17:00:00|2321.9|2315.9|2323.5|2317.5|2323.8|2317.8|2321.9|2315.9|46
1683306300000|2023-05-05 17:05:00|2323.3|2317.3|2322.6|2316.6|2323.6|2317.6|2321.6|2315.6|47
1683306600000|2023-05-05 17:10:00|2322.5|2316.5|2322|2316|2323.5|2317.5|2322|2316|42
1683306900000|2023-05-05 17:15:00|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.6|2315.6|16
1683307200000|2023-05-05 17:20:00|2321.9|2315.9|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|5
1683307500000|2023-05-05 17:25:00|2322|2316|2321.8|2315.8|2322.8|2316.8|2321.8|2315.8|17
1683307800000|2023-05-05 17:30:00|2321.5|2315.5|2320.8|2314.8|2321.6|2315.6|2320.5|2314.5|19
1683308100000|2023-05-05 17:35:00|2320.5|2314.5|2320.9|2314.9|2320.9|2314.9|2320.5|2314.5|11
1683308400000|2023-05-05 17:40:00|2321|2315|2321.6|2315.6|2321.6|2315.6|2321|2315|9
1683308700000|2023-05-05 17:45:00|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|5
1683309000000|2023-05-05 17:50:00|2322.4|2316.4|2324.1|2318.1|2324.4|2318.4|2321.3|2315.3|53
1683309300000|2023-05-05 17:55:00|2323.9|2317.9|2328|2313|2328.8|2318.1|2323.9|2312.8|6
1683590400000|2023-05-09 00:00:00|2327.9|2322|2327.9|2321.9|2328.1|2322.1|2327.1|2321.1|13
1683590700000|2023-05-09 00:05:00|2327.6|2321.6|2329.4|2323.4|2329.4|2323.4|2325.4|2319.4|15
1683591000000|2023-05-09 00:10:00|2329.1|2323.1|2326.4|2320.4|2329.6|2323.6|2326.4|2320.4|16
1683591300000|2023-05-09 00:15:00|2326.9|2320.9|2327.4|2321.4|2327.9|2321.9|2326.6|2320.6|12
1683591600000|2023-05-09 00:20:00|2327.1|2321.1|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|6
1683591900000|2023-05-09 00:25:00|2325.9|2319.9|2325.6|2319.6|2326.9|2320.9|2324.1|2318.1|17
1683592200000|2023-05-09 00:30:00|2325.4|2319.4|2323.4|2317.4|2325.4|2319.4|2323.4|2317.4|6
1683592500000|2023-05-09 00:35:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1683592800000|2023-05-09 00:40:00|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.4|2316.4|9
1683593100000|2023-05-09 00:45:00|2322.4|2316.4|2323.9|2317.9|2324.4|2318.4|2321.6|2315.6|22
1683593400000|2023-05-09 00:50:00|2323.6|2317.6|2322.9|2316.9|2324.4|2318.4|2322.9|2316.9|19
1683593700000|2023-05-09 00:55:00|2322.6|2316.6|2323.1|2317.1|2323.1|2317.1|2322.4|2316.4|5
1683594000000|2023-05-09 01:00:00|2322.9|2316.9|2315.6|2309.6|2322.9|2316.9|2314.1|2308.1|127
1683594300000|2023-05-09 01:05:00|2315.4|2309.4|2312.4|2306.4|2316.1|2310.1|2311.4|2305.4|78
1683594600000|2023-05-09 01:10:00|2312.6|2306.6|2310.6|2304.6|2312.6|2306.6|2310.4|2304.4|36
1683594900000|2023-05-09 01:15:00|2310.4|2304.4|2308.1|2302.1|2310.4|2304.4|2307.6|2301.6|39
1683595200000|2023-05-09 01:20:00|2307.6|2301.6|2303.9|2297.9|2308.1|2302.1|2303.9|2297.9|63
1683595500000|2023-05-09 01:25:00|2303.4|2297.4|2307.4|2301.4|2307.9|2301.9|2303.1|2297.1|59
1683595800000|2023-05-09 01:30:00|2307.1|2301.1|2303.6|2297.6|2308.4|2302.4|2303.6|2297.6|45
1683596100000|2023-05-09 01:35:00|2304.1|2298.1|2303.1|2297.1|2304.9|2298.9|2302.9|2296.9|95
1683596400000|2023-05-09 01:40:00|2302.9|2296.9|2301.9|2295.9|2303.4|2297.4|2299.1|2293.1|84
1683596700000|2023-05-09 01:45:00|2302.1|2296.1|2299.6|2293.6|2302.9|2296.9|2299.4|2293.4|35
1683597000000|2023-05-09 01:50:00|2299.9|2293.9|2298.4|2292.4|2300.6|2294.6|2296.6|2290.6|114
1683597300000|2023-05-09 01:55:00|2298.1|2292.1|2298.6|2292.6|2299.1|2293.1|2296.1|2290.1|63
1683597600000|2023-05-09 02:00:00|2298.4|2292.4|2300.4|2294.4|2300.6|2294.6|2298.1|2292.1|38
1683597900000|2023-05-09 02:05:00|2299.9|2293.9|2299.1|2293.1|2300.6|2294.6|2298.9|2292.9|40
1683598200000|2023-05-09 02:10:00|2299.4|2293.4|2300.4|2294.4|2300.9|2294.9|2298.9|2292.9|40
1683598500000|2023-05-09 02:15:00|2300.9|2294.9|2303.4|2297.4|2303.6|2297.6|2300.9|2294.9|11
1683598800000|2023-05-09 02:20:00|2303.1|2297.1|2304.4|2298.4|2304.9|2298.9|2303.1|2297.1|13
1683599100000|2023-05-09 02:25:00|2304.1|2298.1|2302.9|2296.9|2304.1|2298.1|2302.9|2296.9|6
1683599400000|2023-05-09 02:30:00|2302.6|2296.6|2300.1|2294.1|2303.4|2297.4|2300.1|2294.1|87
1683599700000|2023-05-09 02:35:00|2300.4|2294.4|2299.1|2293.1|2300.6|2294.6|2298.4|2292.4|106
1683600000000|2023-05-09 02:40:00|2298.9|2292.9|2300.6|2294.6|2300.9|2294.9|2298.9|2292.9|50
1683600300000|2023-05-09 02:45:00|2300.9|2294.9|2300.6|2294.6|2302.4|2296.4|2300.6|2294.6|44
1683600600000|2023-05-09 02:50:00|2300.4|2294.4|2299.9|2293.9|2300.6|2294.6|2299.6|2293.6|15
1683600900000|2023-05-09 02:55:00|2300.1|2294.1|2299.9|2293.9|2300.6|2294.6|2298.1|2292.1|48
1683601200000|2023-05-09 03:00:00|2299.6|2293.6|2298.1|2292.1|2299.6|2293.6|2297.4|2291.4|29
1683601500000|2023-05-09 03:05:00|2297.9|2291.9|2299.9|2293.9|2299.9|2293.9|2297.6|2291.6|36
1683601800000|2023-05-09 03:10:00|2299.6|2293.6|2298.1|2292.1|2299.6|2293.6|2298.1|2292.1|15
1683602100000|2023-05-09 03:15:00|2297.9|2291.9|2297.1|2291.1|2298.1|2292.1|2296.6|2290.6|13
1683602400000|2023-05-09 03:20:00|2296.6|2290.6|2296.9|2290.9|2297.9|2291.9|2296.4|2290.4|25
1683602700000|2023-05-09 03:25:00|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|10
1683603000000|2023-05-09 03:30:00|2298.1|2292.1|2299.6|2293.6|2300.4|2294.4|2298.1|2292.1|13
1683603300000|2023-05-09 03:35:00|2298.9|2292.9|2297.1|2291.1|2298.9|2292.9|2297.1|2291.1|7
1683603600000|2023-05-09 03:40:00|2297.4|2291.4|2298.1|2292.1|2298.4|2292.4|2296.9|2290.9|12
1683603900000|2023-05-09 03:45:00|2298.4|2292.4|2297.1|2291.1|2299.4|2293.4|2296.9|2290.9|11
1683604200000|2023-05-09 03:50:00|2297.6|2291.6|2298.1|2292.1|2298.1|2292.1|2297.4|2291.4|5
1683604500000|2023-05-09 03:55:00|2298.6|2292.6|2299.6|2293.6|2300.1|2294.1|2298.6|2292.6|8
1683604800000|2023-05-09 04:00:00|2299.9|2293.9|2299.9|2293.9|2300.4|2294.4|2299.6|2293.6|15
1683605100000|2023-05-09 04:05:00|2299.6|2293.6|2300.1|2294.1|2300.1|2294.1|2299.6|2293.6|3
1683605400000|2023-05-09 04:10:00|2300.4|2294.4|2300.9|2294.9|2303.4|2297.4|2300.4|2294.4|25
1683605700000|2023-05-09 04:15:00|2301.1|2295.1|2302.6|2296.6|2302.9|2296.9|2301.1|2295.1|8
1683606000000|2023-05-09 04:20:00|2302.9|2296.9|2302.6|2296.6|2303.4|2297.4|2301.6|2295.6|10
1683606300000|2023-05-09 04:25:00|2302.9|2296.9|2302.9|2296.9|2304.1|2298.1|2302.9|2296.9|10
1683606600000|2023-05-09 04:30:00|2302.6|2296.6|2302.9|2296.9|2303.9|2297.9|2301.1|2295.1|27
1683606900000|2023-05-09 04:35:00|2303.1|2297.1|2303.6|2297.6|2305.1|2299.1|2303.1|2297.1|16
1683607200000|2023-05-09 04:40:00|2303.9|2297.9|2303.4|2297.4|2305.4|2299.4|2303.4|2297.4|6
1683607500000|2023-05-09 04:45:00|2303.6|2297.6|2304.4|2298.4|2304.9|2298.9|2303.4|2297.4|14
1683607800000|2023-05-09 04:50:00|2303.9|2297.9|2301.1|2295.1|2303.9|2297.9|2297.9|2291.9|37
1683608100000|2023-05-09 04:55:00|2301.4|2295.4|2303.4|2297.4|2305.4|2299.4|2300.1|2294.1|22
1683608400000|2023-05-09 05:00:00|2303.6|2297.6|2304.9|2298.9|2304.9|2298.9|2303.4|2297.4|10
1683608700000|2023-05-09 05:05:00|2304.6|2298.6|2304.6|2298.6|2305.9|2299.9|2304.6|2298.6|14
1683609000000|2023-05-09 05:10:00|2304.9|2298.9|2302.6|2296.6|2304.9|2298.9|2301.6|2295.6|20
1683609300000|2023-05-09 05:15:00|2302.9|2296.9|2304.9|2298.9|2305.4|2299.4|2302.1|2296.1|27
1683609600000|2023-05-09 05:20:00|2305.1|2299.1|2307.9|2301.9|2308.6|2302.6|2304.6|2298.6|35
1683609900000|2023-05-09 05:25:00|2307.6|2301.6|2307.9|2301.9|2309.1|2303.1|2307.6|2301.6|28
1683610200000|2023-05-09 05:30:00|2307.6|2301.6|2302.9|2296.9|2307.6|2301.6|2302.6|2296.6|57
1683610500000|2023-05-09 05:35:00|2302.6|2296.6|2300.1|2294.1|2303.4|2297.4|2298.9|2292.9|50
1683610800000|2023-05-09 05:40:00|2300.4|2294.4|2301.1|2295.1|2302.4|2296.4|2300.1|2294.1|68
1683611100000|2023-05-09 05:45:00|2301.4|2295.4|2299.6|2293.6|2304.1|2298.1|2299.6|2293.6|75
1683611400000|2023-05-09 05:50:00|2299.4|2293.4|2299.9|2293.9|2301.1|2295.1|2298.4|2292.4|61
1683611700000|2023-05-09 05:55:00|2300.4|2294.4|2300.9|2294.9|2302.4|2296.4|2299.9|2293.9|59
1683612000000|2023-05-09 06:00:00|2300.6|2294.6|2301.1|2295.1|2302.4|2296.4|2299.4|2293.4|120
1683612300000|2023-05-09 06:05:00|2301.4|2295.4|2300.6|2294.6|2302.4|2296.4|2300.1|2294.1|46
1683612600000|2023-05-09 06:10:00|2300.9|2294.9|2299.9|2293.9|2302.1|2296.1|2299.4|2293.4|51
1683612900000|2023-05-09 06:15:00|2299.6|2293.6|2298.9|2292.9|2300.6|2294.6|2298.6|2292.6|78
1683613200000|2023-05-09 06:20:00|2299.1|2293.1|2300.9|2294.9|2301.1|2295.1|2298.6|2292.6|49
1683613500000|2023-05-09 06:25:00|2301.4|2295.4|2301.4|2295.4|2302.6|2296.6|2300.9|2294.9|39
1683613800000|2023-05-09 06:30:00|2301.6|2295.6|2306.1|2300.1|2306.4|2300.4|2300.9|2294.9|53
1683614100000|2023-05-09 06:35:00|2306.4|2300.4|2306.6|2300.6|2308.1|2302.1|2305.6|2299.6|70
1683614400000|2023-05-09 06:40:00|2306.4|2300.4|2305.1|2299.1|2306.4|2300.4|2304.1|2298.1|18
1683614700000|2023-05-09 06:45:00|2305.4|2299.4|2305.4|2299.4|2305.9|2299.9|2302.4|2296.4|53
1683615000000|2023-05-09 06:50:00|2305.6|2299.6|2307.6|2301.6|2308.4|2302.4|2305.6|2299.6|66
1683615300000|2023-05-09 06:55:00|2307.9|2301.9|2312.4|2306.4|2312.4|2306.4|2306.6|2300.6|180
1683615600000|2023-05-09 07:00:00|2312.9|2306.9|2315.9|2309.9|2319.1|2313.1|2312.9|2306.9|97
1683615900000|2023-05-09 07:05:00|2316.1|2310.1|2316.4|2310.4|2317.1|2311.1|2312.4|2306.4|56
1683616200000|2023-05-09 07:10:00|2316.6|2310.6|2320.4|2314.4|2323.1|2317.1|2316.6|2310.6|99
1683616500000|2023-05-09 07:15:00|2320.9|2314.9|2322.6|2316.6|2326.1|2320.1|2320.9|2314.9|56
1683616800000|2023-05-09 07:20:00|2322.4|2316.4|2323.4|2317.4|2324.1|2318.1|2320.9|2314.9|40
1683617100000|2023-05-09 07:25:00|2323.1|2317.1|2327.1|2321.1|2327.1|2321.1|2322.9|2316.9|69
1683617400000|2023-05-09 07:30:00|2326.9|2320.9|2326.9|2320.9|2327.9|2321.9|2325.1|2319.1|36
1683617700000|2023-05-09 07:35:00|2327.1|2321.1|2323.1|2317.1|2327.4|2321.4|2323.1|2317.1|27
1683618000000|2023-05-09 07:40:00|2323.4|2317.4|2325.9|2319.9|2326.9|2320.9|2322.9|2316.9|35
1683618300000|2023-05-09 07:45:00|2326.4|2320.4|2329.4|2323.4|2329.9|2323.9|2326.4|2320.4|38
1683618600000|2023-05-09 07:50:00|2329.6|2323.6|2326.5|2320.5|2329.6|2323.6|2326|2320|43
1683618900000|2023-05-09 07:55:00|2326.3|2320.3|2322|2316|2326.5|2320.5|2321.3|2315.3|36
1683619200000|2023-05-09 08:00:00|2322.3|2316.3|2326.8|2320.8|2326.8|2320.8|2321.8|2315.8|45
1683619500000|2023-05-09 08:05:00|2327|2321|2327.3|2321.3|2327.8|2321.8|2323.3|2317.3|59
1683619800000|2023-05-09 08:10:00|2327|2321|2321.3|2315.3|2327.5|2321.5|2321|2315|52
1683620100000|2023-05-09 08:15:00|2321.5|2315.5|2322.5|2316.5|2323.8|2317.8|2321.3|2315.3|34
1683620400000|2023-05-09 08:20:00|2322.3|2316.3|2327|2321|2327|2321|2321.5|2315.5|36
1683620700000|2023-05-09 08:25:00|2326.8|2320.8|2327|2321|2329.3|2323.3|2326.3|2320.3|45
1683621000000|2023-05-09 08:30:00|2326.8|2320.8|2328.3|2322.3|2328.3|2322.3|2325.5|2319.5|28
1683621300000|2023-05-09 08:35:00|2328.5|2322.5|2331.3|2325.3|2332|2326|2327.8|2321.8|52
1683621600000|2023-05-09 08:40:00|2331.5|2325.5|2339.3|2333.3|2341.3|2335.3|2331.5|2325.5|115
1683621900000|2023-05-09 08:45:00|2339.5|2333.5|2338.5|2332.5|2339.8|2333.8|2337.8|2331.8|29
1683622200000|2023-05-09 08:50:00|2338.3|2332.3|2335.8|2329.8|2338.3|2332.3|2335.3|2329.3|28
1683622500000|2023-05-09 08:55:00|2336.3|2330.3|2336.5|2330.5|2337.5|2331.5|2335.5|2329.5|32
1683622800000|2023-05-09 09:00:00|2336.8|2330.8|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|7
1683623100000|2023-05-09 09:05:00|2337.5|2331.5|2338.5|2332.5|2340|2334|2336.8|2330.8|32
1683623400000|2023-05-09 09:10:00|2338.3|2332.3|2336.5|2330.5|2339.5|2333.5|2334.8|2328.8|40
1683623700000|2023-05-09 09:15:00|2336.3|2330.3|2336.5|2330.5|2338.5|2332.5|2336.3|2330.3|35
1683624000000|2023-05-09 09:20:00|2336.8|2330.8|2336.5|2330.5|2338.3|2332.3|2334.5|2328.5|51
1683624300000|2023-05-09 09:25:00|2336.8|2330.8|2333.8|2327.8|2336.8|2330.8|2332.3|2326.3|49
1683624600000|2023-05-09 09:30:00|2333.5|2327.5|2334.5|2328.5|2334.5|2328.5|2331.8|2325.8|37
1683624900000|2023-05-09 09:35:00|2334.8|2328.8|2332.8|2326.8|2334.8|2328.8|2332.5|2326.5|26
1683625200000|2023-05-09 09:40:00|2333|2327|2333|2327|2335.3|2329.3|2332.8|2326.8|32
1683625500000|2023-05-09 09:45:00|2333.3|2327.3|2334.3|2328.3|2334.5|2328.5|2332.8|2326.8|33
1683625800000|2023-05-09 09:50:00|2334.5|2328.5|2335|2329|2335.8|2329.8|2332.5|2326.5|35
1683626100000|2023-05-09 09:55:00|2334.8|2328.8|2334.8|2328.8|2336.5|2330.5|2333.5|2327.5|28
1683626400000|2023-05-09 10:00:00|2334.5|2328.5|2335.8|2329.8|2336.8|2330.8|2334|2328|29
1683626700000|2023-05-09 10:05:00|2336|2330|2338.3|2332.3|2338.8|2332.8|2335.8|2329.8|22
1683627000000|2023-05-09 10:10:00|2338.5|2332.5|2336.8|2330.8|2339|2333|2336.5|2330.5|22
1683627300000|2023-05-09 10:15:00|2337|2331|2336.5|2330.5|2337.5|2331.5|2336.3|2330.3|20
1683627600000|2023-05-09 10:20:00|2336.8|2330.8|2336.8|2330.8|2337.8|2331.8|2336.3|2330.3|28
1683627900000|2023-05-09 10:25:00|2337|2331|2334.8|2328.8|2337|2331|2334.8|2328.8|9
1683628200000|2023-05-09 10:30:00|2335|2329|2334|2328|2336.5|2330.5|2333.8|2327.8|25
1683628500000|2023-05-09 10:35:00|2333.8|2327.8|2332.8|2326.8|2333.8|2327.8|2331|2325|19
1683628800000|2023-05-09 10:40:00|2333.3|2327.3|2336.5|2330.5|2336.8|2330.8|2333.3|2327.3|40
1683629100000|2023-05-09 10:45:00|2336.8|2330.8|2338.3|2332.3|2338.3|2332.3|2336.3|2330.3|17
1683629400000|2023-05-09 10:50:00|2338.5|2332.5|2338|2332|2339.8|2333.8|2337.8|2331.8|20
1683629700000|2023-05-09 10:55:00|2337.8|2331.8|2337.5|2331.5|2338.8|2332.8|2337.5|2331.5|14
1683630000000|2023-05-09 11:00:00|2337.8|2331.8|2337.3|2331.3|2338.3|2332.3|2335.5|2329.5|36
1683630300000|2023-05-09 11:05:00|2337|2331|2336|2330|2337.8|2331.8|2335.8|2329.8|31
1683630600000|2023-05-09 11:10:00|2336.3|2330.3|2338.8|2332.8|2338.8|2332.8|2336|2330|28
1683630900000|2023-05-09 11:15:00|2339|2333|2337.8|2331.8|2340.5|2334.5|2337.8|2331.8|24
1683631200000|2023-05-09 11:20:00|2337.5|2331.5|2339.8|2333.8|2339.8|2333.8|2337.5|2331.5|21
1683631500000|2023-05-09 11:25:00|2340|2334|2340.3|2334.3|2340.8|2334.8|2339.8|2333.8|34
1683631800000|2023-05-09 11:30:00|2340|2334|2334.5|2328.5|2340|2334|2334|2328|54
1683632100000|2023-05-09 11:35:00|2334|2328|2332.3|2326.3|2335.6|2329.6|2331.5|2325.5|62
1683632400000|2023-05-09 11:40:00|2332|2326|2332|2326|2335.3|2329.3|2331.1|2325.1|53
1683632700000|2023-05-09 11:45:00|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2330.3|2324.3|32
1683633000000|2023-05-09 11:50:00|2331.3|2325.3|2328.5|2322.5|2331.8|2325.8|2326.8|2320.8|78
1683633300000|2023-05-09 11:55:00|2328.3|2322.3|2329|2323|2329.5|2323.5|2325.5|2319.5|97
1683633600000|2023-05-09 12:00:00|2328.8|2322.8|2330.5|2324.5|2331.5|2325.5|2328.5|2322.5|73
1683633900000|2023-05-09 12:05:00|2330.3|2324.3|2329.3|2323.3|2330.5|2324.5|2328.3|2322.3|49
1683634200000|2023-05-09 12:10:00|2329.5|2323.5|2332.5|2326.5|2332.5|2326.5|2329|2323|25
1683634500000|2023-05-09 12:15:00|2332.3|2326.3|2330|2324|2332.5|2326.5|2329.3|2323.3|26
1683634800000|2023-05-09 12:20:00|2330.3|2324.3|2330.5|2324.5|2332|2326|2329.8|2323.8|45
1683635100000|2023-05-09 12:25:00|2330.3|2324.3|2331.3|2325.3|2332.3|2326.3|2329.3|2323.3|45
1683635400000|2023-05-09 12:30:00|2331|2325|2329.8|2323.8|2333.3|2327.3|2328.3|2322.3|56
1683635700000|2023-05-09 12:35:00|2329.5|2323.5|2325.5|2319.5|2329.5|2323.5|2324.8|2318.8|71
1683636000000|2023-05-09 12:40:00|2325.8|2319.8|2323.3|2317.3|2326.3|2320.3|2322.3|2316.3|86
1683636300000|2023-05-09 12:45:00|2323.5|2317.5|2323.3|2317.3|2324.5|2318.5|2322.8|2316.8|25
1683636600000|2023-05-09 12:50:00|2323|2317|2324|2318|2324.3|2318.3|2321.8|2315.8|31
1683636900000|2023-05-09 12:55:00|2323.8|2317.8|2324.8|2318.8|2324.8|2318.8|2321.3|2315.3|41
1683637200000|2023-05-09 13:00:00|2324.5|2318.5|2320.3|2314.3|2324.5|2318.5|2320|2314|122
1683637500000|2023-05-09 13:05:00|2320.5|2314.5|2320|2314|2321.5|2315.5|2318|2312|104
1683637800000|2023-05-09 13:10:00|2320.3|2314.3|2321.3|2315.3|2322|2316|2320.3|2314.3|98
1683638100000|2023-05-09 13:15:00|2321.5|2315.5|2322|2316|2323|2317|2320.5|2314.5|79
1683638400000|2023-05-09 13:20:00|2322.3|2316.3|2318.8|2312.8|2322.8|2316.8|2318.5|2312.5|48
1683638700000|2023-05-09 13:25:00|2319|2313|2317.5|2311.5|2319.8|2313.8|2317.3|2311.3|18
1683639000000|2023-05-09 13:30:00|2317.3|2311.3|2319.8|2313.8|2320|2314|2316|2310|60
1683639300000|2023-05-09 13:35:00|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2318.5|2312.5|61
1683639600000|2023-05-09 13:40:00|2319.8|2313.8|2320.5|2314.5|2322|2316|2319|2313|68
1683639900000|2023-05-09 13:45:00|2320.8|2314.8|2321|2315|2322|2316|2320.5|2314.5|19
1683640200000|2023-05-09 13:50:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321|2315|20
1683640500000|2023-05-09 13:55:00|2321.5|2315.5|2321.5|2315.5|2322|2316|2320.8|2314.8|26
1683640800000|2023-05-09 14:00:00|2321.8|2315.8|2320.3|2314.3|2323.5|2317.5|2319.5|2313.5|70
1683641100000|2023-05-09 14:05:00|2320.5|2314.5|2319.5|2313.5|2321.8|2315.8|2317.8|2311.8|48
1683641400000|2023-05-09 14:10:00|2320|2314|2317.3|2311.3|2320.5|2314.5|2315.8|2309.8|64
1683641700000|2023-05-09 14:15:00|2317.5|2311.5|2317.8|2311.8|2319.3|2313.3|2316.8|2310.8|58
1683642000000|2023-05-09 14:20:00|2317.5|2311.5|2316.5|2310.5|2319.3|2313.3|2316.5|2310.5|63
1683642300000|2023-05-09 14:25:00|2316.3|2310.3|2317.5|2311.5|2318|2312|2315.5|2309.5|50
1683642600000|2023-05-09 14:30:00|2317.3|2311.3|2317.5|2311.5|2319|2313|2316|2310|43
1683642900000|2023-05-09 14:35:00|2317.8|2311.8|2318.8|2312.8|2318.8|2312.8|2317.5|2311.5|41
1683643200000|2023-05-09 14:40:00|2318.5|2312.5|2322|2316|2322|2316|2317.8|2311.8|49
1683643500000|2023-05-09 14:45:00|2322.3|2316.3|2320.5|2314.5|2322.5|2316.5|2319.5|2313.5|47
1683643800000|2023-05-09 14:50:00|2320.3|2314.3|2321.3|2315.3|2321.3|2315.3|2319.8|2313.8|48
1683644100000|2023-05-09 14:55:00|2321.5|2315.5|2321.5|2315.5|2323.5|2317.5|2320.8|2314.8|58
1683644400000|2023-05-09 15:00:00|2321.8|2315.8|2318.5|2312.5|2321.8|2315.8|2318|2312|67
1683644700000|2023-05-09 15:05:00|2318.3|2312.3|2320|2314|2320|2314|2317.5|2311.5|44
1683645000000|2023-05-09 15:10:00|2320.3|2314.3|2317.3|2311.3|2320.3|2314.3|2315|2309|113
1683645300000|2023-05-09 15:15:00|2317.5|2311.5|2319.5|2313.5|2321|2315|2317.5|2311.5|73
1683645600000|2023-05-09 15:20:00|2319.8|2313.8|2324.3|2318.3|2324.5|2318.5|2319.3|2313.3|55
1683645900000|2023-05-09 15:25:00|2324|2318|2322|2316|2324.3|2318.3|2320.5|2314.5|52
1683646200000|2023-05-09 15:30:00|2322.3|2316.3|2322|2316|2325.5|2319.5|2321.5|2315.5|101
1683646500000|2023-05-09 15:35:00|2322.3|2316.3|2320.8|2314.8|2322.3|2316.3|2320|2314|19
1683646800000|2023-05-09 15:40:00|2321|2315|2321.3|2315.3|2323.3|2317.3|2321|2315|34
1683647100000|2023-05-09 15:45:00|2321.5|2315.5|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|38
1683647400000|2023-05-09 15:50:00|2321|2315|2321.5|2315.5|2321.8|2315.8|2321|2315|13
1683647700000|2023-05-09 15:55:00|2321.8|2315.8|2321|2315|2322.5|2316.5|2320.5|2314.5|17
1683648000000|2023-05-09 16:00:00|2320.8|2314.8|2318.8|2312.8|2321|2315|2318.3|2312.3|10
1683648300000|2023-05-09 16:05:00|2319|2313|2320.5|2314.5|2320.8|2314.8|2318.8|2312.8|10
1683648600000|2023-05-09 16:10:00|2320.8|2314.8|2322.3|2316.3|2322.8|2316.8|2320.5|2314.5|35
1683648900000|2023-05-09 16:15:00|2322|2316|2322.5|2316.5|2323|2317|2322|2316|9
1683649200000|2023-05-09 16:20:00|2322.3|2316.3|2322.8|2316.8|2323|2317|2321.8|2315.8|12
1683649500000|2023-05-09 16:25:00|2322.5|2316.5|2322|2316|2323|2317|2320.8|2314.8|28
1683649800000|2023-05-09 16:30:00|2321.8|2315.8|2321.5|2315.5|2322.5|2316.5|2321.5|2315.5|14
1683650100000|2023-05-09 16:35:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|12
1683650400000|2023-05-09 16:40:00|2320.8|2314.8|2320.5|2314.5|2321|2315|2320|2314|10
1683650700000|2023-05-09 16:45:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|3
1683651000000|2023-05-09 16:50:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1683651300000|2023-05-09 16:55:00|2320.3|2314.3|2320.5|2314.5|2320.8|2314.8|2319.8|2313.8|9
1683651600000|2023-05-09 17:00:00|2321.3|2315.3|2321.5|2315.5|2322.5|2316.5|2321.3|2315.3|28
1683651900000|2023-05-09 17:05:00|2321.3|2315.3|2320.3|2314.3|2321.3|2315.3|2320|2314|11
1683652500000|2023-05-09 17:15:00|2320|2314|2319.8|2313.8|2320.3|2314.3|2319.5|2313.5|5
1683653100000|2023-05-09 17:25:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|4
1683653400000|2023-05-09 17:30:00|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|11
1683653700000|2023-05-09 17:35:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2319.5|2313.5|14
1683654000000|2023-05-09 17:40:00|2319.8|2313.8|2317.6|2311.6|2319.8|2313.8|2317.6|2311.6|10
1683654300000|2023-05-09 17:45:00|2317.4|2311.4|2318.3|2312.3|2318.9|2312.9|2317.4|2311.4|34
1683654600000|2023-05-09 17:50:00|2317.5|2311.5|2319.3|2313.3|2320|2314|2317.3|2311.3|23
1683654900000|2023-05-09 17:55:00|2319.5|2313.5|2324.5|2309.5|2324.5|2313.5|2319.5|2309|4
1683676800000|2023-05-10 00:00:00|2320|2314|2323.1|2317.1|2324.5|2318.5|2320|2314|16
1683677100000|2023-05-10 00:05:00|2323.4|2317.4|2325|2319|2325|2319|2323|2317|16
1683677400000|2023-05-10 00:10:00|2325.3|2319.3|2325|2319|2325.5|2319.5|2325|2319|6
1683677700000|2023-05-10 00:15:00|2325.3|2319.3|2324.5|2318.5|2325.5|2319.5|2324.5|2318.5|5
1683678000000|2023-05-10 00:20:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2323.5|2317.5|11
1683678300000|2023-05-10 00:25:00|2323.8|2317.8|2324|2318|2324|2318|2323.3|2317.3|5
1683678600000|2023-05-10 00:30:00|2323.8|2317.8|2322.8|2316.8|2323.8|2317.8|2322.5|2316.5|7
1683679200000|2023-05-10 00:40:00|2322.5|2316.5|2321|2315|2322.5|2316.5|2321|2315|3
1683679500000|2023-05-10 00:45:00|2320.8|2314.8|2320.3|2314.3|2320.8|2314.8|2319|2313|8
1683679800000|2023-05-10 00:50:00|2320.5|2314.5|2321.5|2315.5|2322|2316|2320.5|2314.5|6
1683680100000|2023-05-10 00:55:00|2321.8|2315.8|2323|2317|2323.3|2317.3|2321.8|2315.8|8
1683680400000|2023-05-10 01:00:00|2323.3|2317.3|2327.5|2321.5|2328|2322|2323.3|2317.3|40
1683680700000|2023-05-10 01:05:00|2327.8|2321.8|2327.5|2321.5|2328|2322|2327|2321|24
1683681000000|2023-05-10 01:10:00|2327.3|2321.3|2324.4|2318.4|2327.3|2321.3|2323.5|2317.5|53
1683681300000|2023-05-10 01:15:00|2324.3|2318.3|2325.3|2319.3|2325.3|2319.3|2322.8|2316.8|27
1683681600000|2023-05-10 01:20:00|2325.5|2319.5|2325.5|2319.5|2325.8|2319.8|2324|2318|19
1683681900000|2023-05-10 01:25:00|2325.3|2319.3|2322.3|2316.3|2325.3|2319.3|2321.8|2315.8|39
1683682200000|2023-05-10 01:30:00|2322.5|2316.5|2322.8|2316.8|2324|2318|2321.8|2315.8|42
1683682500000|2023-05-10 01:35:00|2322.5|2316.5|2323|2317|2323.5|2317.5|2322|2316|46
1683682800000|2023-05-10 01:40:00|2322.8|2316.8|2322.3|2316.3|2323.3|2317.3|2322|2316|18
1683683100000|2023-05-10 01:45:00|2322.5|2316.5|2323.3|2317.3|2323.8|2317.8|2322.3|2316.3|21
1683683400000|2023-05-10 01:50:00|2323.5|2317.5|2322.8|2316.8|2324.5|2318.5|2322.8|2316.8|21
1683683700000|2023-05-10 01:55:00|2322.5|2316.5|2319|2313|2322.5|2316.5|2318.5|2312.5|25
1683684000000|2023-05-10 02:00:00|2319.3|2313.3|2319.5|2313.5|2320.5|2314.5|2318.8|2312.8|58
1683684300000|2023-05-10 02:05:00|2319.3|2313.3|2319.5|2313.5|2320.8|2314.8|2318|2312|77
1683684600000|2023-05-10 02:10:00|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|34
1683684900000|2023-05-10 02:15:00|2319.5|2313.5|2320.8|2314.8|2320.8|2314.8|2319.3|2313.3|8
1683685200000|2023-05-10 02:20:00|2321|2315|2322|2316|2322|2316|2321|2315|2
1683685500000|2023-05-10 02:25:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1683685800000|2023-05-10 02:30:00|2321.5|2315.5|2322|2316|2322|2316|2321|2315|29
1683686100000|2023-05-10 02:35:00|2321.8|2315.8|2318.8|2312.8|2321.8|2315.8|2318.8|2312.8|12
1683686400000|2023-05-10 02:40:00|2318.5|2312.5|2319.8|2313.8|2320|2314|2318.3|2312.3|31
1683686700000|2023-05-10 02:45:00|2320|2314|2318.5|2312.5|2320.3|2314.3|2318.5|2312.5|21
1683687000000|2023-05-10 02:50:00|2318.8|2312.8|2318.3|2312.3|2319.3|2313.3|2318.3|2312.3|9
1683687300000|2023-05-10 02:55:00|2318.5|2312.5|2317.5|2311.5|2318.8|2312.8|2317.5|2311.5|12
1683687600000|2023-05-10 03:00:00|2317.8|2311.8|2317.8|2311.8|2319|2313|2317.8|2311.8|17
1683687900000|2023-05-10 03:05:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2317.5|2311.5|16
1683688200000|2023-05-10 03:10:00|2318.5|2312.5|2318.8|2312.8|2320|2314|2318.5|2312.5|12
1683688500000|2023-05-10 03:15:00|2318.5|2312.5|2317.5|2311.5|2318.5|2312.5|2317.3|2311.3|20
1683688800000|2023-05-10 03:20:00|2317.8|2311.8|2317|2311|2318.3|2312.3|2316.3|2310.3|27
1683689100000|2023-05-10 03:25:00|2316.8|2310.8|2316.5|2310.5|2317|2311|2316|2310|13
1683689700000|2023-05-10 03:35:00|2316.8|2310.8|2317|2311|2317.5|2311.5|2316.8|2310.8|4
1683690000000|2023-05-10 03:40:00|2317.3|2311.3|2317.5|2311.5|2317.8|2311.8|2317|2311|10
1683690300000|2023-05-10 03:45:00|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2317|2311|4
1683690600000|2023-05-10 03:50:00|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|4
1683690900000|2023-05-10 03:55:00|2317|2311|2317.5|2311.5|2318|2312|2317|2311|6
1683691500000|2023-05-10 04:05:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1683691800000|2023-05-10 04:10:00|2317.3|2311.3|2317.5|2311.5|2318|2312|2317.3|2311.3|4
1683692100000|2023-05-10 04:15:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1683692400000|2023-05-10 04:20:00|2318|2312|2317.5|2311.5|2318|2312|2317.5|2311.5|2
1683692700000|2023-05-10 04:25:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317|2311|4
1683693000000|2023-05-10 04:30:00|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2317.3|2311.3|3
1683693600000|2023-05-10 04:40:00|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1683693900000|2023-05-10 04:45:00|2317.8|2311.8|2317.8|2311.8|2318.3|2312.3|2317.3|2311.3|7
1683694800000|2023-05-10 05:00:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.8|2310.8|3
1683695100000|2023-05-10 05:05:00|2317|2311|2317|2311|2317.3|2311.3|2317|2311|5
1683695400000|2023-05-10 05:10:00|2317.3|2311.3|2319.3|2313.3|2319.3|2313.3|2317.3|2311.3|10
1683695700000|2023-05-10 05:15:00|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|4
1683696000000|2023-05-10 05:20:00|2320|2314|2319.3|2313.3|2321.8|2315.8|2319.3|2313.3|14
1683696300000|2023-05-10 05:25:00|2319.5|2313.5|2318.3|2312.3|2319.5|2313.5|2317.8|2311.8|13
1683696600000|2023-05-10 05:30:00|2318.5|2312.5|2316|2310|2319.3|2313.3|2315.8|2309.8|44
1683696900000|2023-05-10 05:35:00|2315.8|2309.8|2316|2310|2316.3|2310.3|2313.8|2307.8|32
1683697200000|2023-05-10 05:40:00|2315.8|2309.8|2315|2309|2315.8|2309.8|2313.3|2307.3|27
1683697500000|2023-05-10 05:45:00|2314.8|2308.8|2313.8|2307.8|2316.3|2310.3|2313.8|2307.8|21
1683697800000|2023-05-10 05:50:00|2314|2308|2314.8|2308.8|2315.3|2309.3|2313.8|2307.8|26
1683698100000|2023-05-10 05:55:00|2315.3|2309.3|2316.3|2310.3|2316.5|2310.5|2315|2309|10
1683698400000|2023-05-10 06:00:00|2315.8|2309.8|2315.8|2309.8|2316.3|2310.3|2315|2309|26
1683698700000|2023-05-10 06:05:00|2315.5|2309.5|2313.5|2307.5|2315.5|2309.5|2313.5|2307.5|36
1683699000000|2023-05-10 06:10:00|2313.8|2307.8|2316|2310|2316.5|2310.5|2313.8|2307.8|33
1683699300000|2023-05-10 06:15:00|2316.3|2310.3|2315.8|2309.8|2317|2311|2315.8|2309.8|13
1683699600000|2023-05-10 06:20:00|2316|2310|2316|2310|2316|2310|2315.8|2309.8|3
1683699900000|2023-05-10 06:25:00|2315.8|2309.8|2314|2308|2316|2310|2314|2308|31
1683700200000|2023-05-10 06:30:00|2314.3|2308.3|2314.3|2308.3|2315|2309|2313.3|2307.3|64
1683700500000|2023-05-10 06:35:00|2312.8|2306.8|2313.5|2307.5|2314.5|2308.5|2312.8|2306.8|21
1683700800000|2023-05-10 06:40:00|2313.3|2307.3|2314.3|2308.3|2314.5|2308.5|2313|2307|19
1683701100000|2023-05-10 06:45:00|2314.5|2308.5|2314.8|2308.8|2315.5|2309.5|2312|2306|27
1683701400000|2023-05-10 06:50:00|2314.5|2308.5|2316.3|2310.3|2316.3|2310.3|2314.5|2308.5|16
1683701700000|2023-05-10 06:55:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2314|2308|28
1683702000000|2023-05-10 07:00:00|2316.5|2310.5|2315.8|2309.8|2318.3|2312.3|2314.3|2308.3|52
1683702300000|2023-05-10 07:05:00|2315.5|2309.5|2317.8|2311.8|2318.8|2312.8|2314|2308|34
1683702600000|2023-05-10 07:10:00|2318|2312|2312.5|2306.5|2318.8|2312.8|2311.8|2305.8|48
1683702900000|2023-05-10 07:15:00|2312.8|2306.8|2315.8|2309.8|2317.3|2311.3|2312.8|2306.8|53
1683703200000|2023-05-10 07:20:00|2315.5|2309.5|2312.3|2306.3|2315.5|2309.5|2311.3|2305.3|54
1683703500000|2023-05-10 07:25:00|2312|2306|2311|2305|2312.3|2306.3|2308.5|2302.5|77
1683703800000|2023-05-10 07:30:00|2311.3|2305.3|2308.5|2302.5|2312|2306|2308.5|2302.5|40
1683704100000|2023-05-10 07:35:00|2308.8|2302.8|2308.5|2302.5|2309.5|2303.5|2308|2302|26
1683704400000|2023-05-10 07:40:00|2308|2302|2309.5|2303.5|2309.5|2303.5|2307|2301|14
1683704700000|2023-05-10 07:45:00|2309.8|2303.8|2307.8|2301.8|2311.5|2305.5|2307.3|2301.3|41
1683705000000|2023-05-10 07:50:00|2307.5|2301.5|2302.5|2296.5|2307.5|2301.5|2302.5|2296.5|36
1683705300000|2023-05-10 07:55:00|2302.3|2296.3|2302.3|2296.3|2304|2298|2301.8|2295.8|21
1683705600000|2023-05-10 08:00:00|2302|2296|2300.5|2294.5|2302.5|2296.5|2298.8|2292.8|66
1683705900000|2023-05-10 08:05:00|2300.8|2294.8|2307|2301|2307.8|2301.8|2300.5|2294.5|73
1683706200000|2023-05-10 08:10:00|2306.8|2300.8|2304|2298|2307.3|2301.3|2303.3|2297.3|51
1683706500000|2023-05-10 08:15:00|2303.8|2297.8|2299.8|2293.8|2305|2299|2299.5|2293.5|65
1683706800000|2023-05-10 08:20:00|2300|2294|2298.8|2292.8|2302.3|2296.3|2296.6|2290.6|59
1683707100000|2023-05-10 08:25:00|2298.5|2292.5|2292.5|2286.5|2298.5|2292.5|2292.5|2286.5|79
1683707400000|2023-05-10 08:30:00|2292.8|2286.8|2295|2289|2297|2291|2292.3|2286.3|73
1683707700000|2023-05-10 08:35:00|2295.3|2289.3|2291.3|2285.3|2298|2292|2290.3|2284.3|101
1683708000000|2023-05-10 08:40:00|2291|2285|2289.8|2283.8|2291.5|2285.5|2289.5|2283.5|53
1683708300000|2023-05-10 08:45:00|2290|2284|2289.8|2283.8|2292.5|2286.5|2288.8|2282.8|59
1683708600000|2023-05-10 08:50:00|2290|2284|2287|2281|2291.5|2285.5|2287|2281|46
1683708900000|2023-05-10 08:55:00|2286.8|2280.8|2286.3|2280.3|2288|2282|2284.3|2278.3|78
1683709200000|2023-05-10 09:00:00|2286|2280|2285.8|2279.8|2286.3|2280.3|2284.3|2278.3|44
1683709500000|2023-05-10 09:05:00|2286|2280|2283.5|2277.5|2287|2281|2283|2277|70
1683709800000|2023-05-10 09:10:00|2283.8|2277.8|2284.3|2278.3|2285.3|2279.3|2283.8|2277.8|27
1683710100000|2023-05-10 09:15:00|2284|2278|2286.8|2280.8|2286.8|2280.8|2283.8|2277.8|25
1683710400000|2023-05-10 09:20:00|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2285.3|2279.3|28
1683710700000|2023-05-10 09:25:00|2287.3|2281.3|2289|2283|2289.8|2283.8|2287|2281|33
1683711000000|2023-05-10 09:30:00|2288.8|2282.8|2289.8|2283.8|2291.8|2285.8|2288.5|2282.5|35
1683711300000|2023-05-10 09:35:00|2290.5|2284.5|2289.8|2283.8|2292|2286|2289.5|2283.5|44
1683711600000|2023-05-10 09:40:00|2289.5|2283.5|2290|2284|2290|2284|2288.8|2282.8|37
1683711900000|2023-05-10 09:45:00|2290.3|2284.3|2290|2284|2291|2285|2288.8|2282.8|76
1683712200000|2023-05-10 09:50:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289|2283|21
1683712500000|2023-05-10 09:55:00|2290|2284|2290.5|2284.5|2292.8|2286.8|2289.8|2283.8|35
1683712800000|2023-05-10 10:00:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.3|2283.3|22
1683713100000|2023-05-10 10:05:00|2290|2284|2291.6|2285.6|2292.5|2286.5|2290|2284|43
1683713400000|2023-05-10 10:10:00|2291.8|2285.8|2294.3|2288.3|2294.3|2288.3|2291.8|2285.8|30
1683713700000|2023-05-10 10:15:00|2294.5|2288.5|2293.3|2287.3|2294.5|2288.5|2293.3|2287.3|23
1683714000000|2023-05-10 10:20:00|2293.5|2287.5|2289.8|2283.8|2294|2288|2289.8|2283.8|40
1683714300000|2023-05-10 10:25:00|2289.5|2283.5|2289.3|2283.3|2291.3|2285.3|2288.8|2282.8|34
1683714600000|2023-05-10 10:30:00|2289|2283|2292|2286|2293.3|2287.3|2288|2282|42
1683714900000|2023-05-10 10:35:00|2291.8|2285.8|2294.3|2288.3|2294.3|2288.3|2291|2285|34
1683715200000|2023-05-10 10:40:00|2294|2288|2292.8|2286.8|2295.8|2289.8|2292.8|2286.8|38
1683715500000|2023-05-10 10:45:00|2292.5|2286.5|2289.8|2283.8|2292.5|2286.5|2289.3|2283.3|41
1683715800000|2023-05-10 10:50:00|2289|2283|2288.3|2282.3|2290|2284|2287.5|2281.5|40
1683716100000|2023-05-10 10:55:00|2288|2282|2286.3|2280.3|2288|2282|2285.5|2279.5|31
1683716400000|2023-05-10 11:00:00|2286.5|2280.5|2288.3|2282.3|2289|2283|2286.5|2280.5|16
1683716700000|2023-05-10 11:05:00|2288|2282|2287.8|2281.8|2290.3|2284.3|2287.8|2281.8|28
1683717000000|2023-05-10 11:10:00|2288|2282|2290.8|2284.8|2291.5|2285.5|2287.3|2281.3|39
1683717300000|2023-05-10 11:15:00|2290.5|2284.5|2287|2281|2291|2285|2286.8|2280.8|36
1683717600000|2023-05-10 11:20:00|2287.8|2281.8|2290.5|2284.5|2291.3|2285.3|2287.8|2281.8|36
1683717900000|2023-05-10 11:25:00|2290.8|2284.8|2291.3|2285.3|2293|2287|2289.8|2283.8|27
1683718200000|2023-05-10 11:30:00|2291|2285|2290|2284|2291.3|2285.3|2289.8|2283.8|26
1683718500000|2023-05-10 11:35:00|2290.3|2284.3|2291|2285|2292.8|2286.8|2289.5|2283.5|36
1683718800000|2023-05-10 11:40:00|2290.5|2284.5|2292|2286|2293|2287|2290.3|2284.3|21
1683719100000|2023-05-10 11:45:00|2292.3|2286.3|2290.8|2284.8|2292.3|2286.3|2289.5|2283.5|26
1683719400000|2023-05-10 11:50:00|2290.5|2284.5|2292|2286|2292.8|2286.8|2289.8|2283.8|28
1683719700000|2023-05-10 11:55:00|2291.8|2285.8|2287.5|2281.5|2292.5|2286.5|2287.3|2281.3|75
1683720000000|2023-05-10 12:00:00|2287.8|2281.8|2285.8|2279.8|2288|2282|2284.5|2278.5|75
1683720300000|2023-05-10 12:05:00|2286|2280|2287.8|2281.8|2287.8|2281.8|2284.5|2278.5|44
1683720600000|2023-05-10 12:10:00|2288|2282|2284.8|2278.8|2288|2282|2284|2278|30
1683720900000|2023-05-10 12:15:00|2285.3|2279.3|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|29
1683721200000|2023-05-10 12:20:00|2286.5|2280.5|2286|2280|2287.5|2281.5|2285.8|2279.8|21
1683721500000|2023-05-10 12:25:00|2285.8|2279.8|2285|2279|2286|2280|2283.8|2277.8|35
1683721800000|2023-05-10 12:30:00|2285.3|2279.3|2292.8|2286.8|2296.3|2290.3|2285.3|2279.3|159
1683722100000|2023-05-10 12:35:00|2293.3|2287.3|2291.8|2285.8|2296|2290|2291.3|2285.3|79
1683722400000|2023-05-10 12:40:00|2290.8|2284.8|2293.8|2287.8|2294|2288|2290.8|2284.8|83
1683722700000|2023-05-10 12:45:00|2293.5|2287.5|2291.3|2285.3|2294.8|2288.8|2288.5|2282.5|67
1683723000000|2023-05-10 12:50:00|2291|2285|2292.8|2286.8|2295|2289|2290.8|2284.8|66
1683723300000|2023-05-10 12:55:00|2293|2287|2294.8|2288.8|2295.8|2289.8|2292.5|2286.5|75
1683723600000|2023-05-10 13:00:00|2295|2289|2291.8|2285.8|2297.5|2291.5|2290.5|2284.5|223
1683723900000|2023-05-10 13:05:00|2291.5|2285.5|2288.5|2282.5|2293.5|2287.5|2288.3|2282.3|117
1683724200000|2023-05-10 13:10:00|2288.8|2282.8|2294.8|2288.8|2295.5|2289.5|2288.5|2282.5|93
1683724500000|2023-05-10 13:15:00|2295|2289|2292.3|2286.3|2295.8|2289.8|2289.5|2283.5|126
1683724800000|2023-05-10 13:20:00|2292.5|2286.5|2290|2284|2294|2288|2289.3|2283.3|82
1683725100000|2023-05-10 13:25:00|2289.8|2283.8|2288.5|2282.5|2291|2285|2288.3|2282.3|66
1683725400000|2023-05-10 13:30:00|2288.8|2282.8|2291.8|2285.8|2292.8|2286.8|2288.3|2282.3|76
1683725700000|2023-05-10 13:35:00|2292|2286|2289.5|2283.5|2295|2289|2289.5|2283.5|62
1683726000000|2023-05-10 13:40:00|2289.3|2283.3|2289|2283|2290.5|2284.5|2287.8|2281.8|65
1683726300000|2023-05-10 13:45:00|2289.3|2283.3|2288.5|2282.5|2290.5|2284.5|2287.5|2281.5|63
1683726600000|2023-05-10 13:50:00|2288.3|2282.3|2287.3|2281.3|2289.5|2283.5|2287|2281|45
1683726900000|2023-05-10 13:55:00|2287.5|2281.5|2287|2281|2290.8|2284.8|2287|2281|46
1683727200000|2023-05-10 14:00:00|2287.3|2281.3|2288.5|2282.5|2289.5|2283.5|2287|2281|51
1683727500000|2023-05-10 14:05:00|2288.3|2282.3|2285.3|2279.3|2290.8|2284.8|2284.5|2278.5|82
1683727800000|2023-05-10 14:10:00|2285|2279|2284.8|2278.8|2286.3|2280.3|2283.5|2277.5|67
1683728100000|2023-05-10 14:15:00|2285|2279|2283.8|2277.8|2287|2281|2283|2277|52
1683728400000|2023-05-10 14:20:00|2284|2278|2283.5|2277.5|2284.8|2278.8|2283|2277|43
1683728700000|2023-05-10 14:25:00|2283.3|2277.3|2282.5|2276.5|2283.8|2277.8|2282.5|2276.5|45
1683729000000|2023-05-10 14:30:00|2282.8|2276.8|2278.5|2272.5|2285|2279|2278.3|2272.3|68
1683729300000|2023-05-10 14:35:00|2278.8|2272.8|2277.8|2271.8|2279.8|2273.8|2275.5|2269.5|99
1683729600000|2023-05-10 14:40:00|2278|2272|2276.3|2270.3|2279.3|2273.3|2276|2270|77
1683729900000|2023-05-10 14:45:00|2276.5|2270.5|2276.3|2270.3|2277|2271|2276|2270|54
1683730200000|2023-05-10 14:50:00|2276|2270|2276.5|2270.5|2276.8|2270.8|2275.3|2269.3|51
1683730500000|2023-05-10 14:55:00|2276.3|2270.3|2277|2271|2279.3|2273.3|2275.5|2269.5|59
1683730800000|2023-05-10 15:00:00|2277.3|2271.3|2274.8|2268.8|2278|2272|2274.8|2268.8|75
1683731100000|2023-05-10 15:05:00|2274.5|2268.5|2274.8|2268.8|2276.5|2270.5|2273.8|2267.8|42
1683731400000|2023-05-10 15:10:00|2274.5|2268.5|2273.5|2267.5|2274.8|2268.8|2273.3|2267.3|44
1683731700000|2023-05-10 15:15:00|2273.8|2267.8|2278|2272|2278|2272|2273.3|2267.3|56
1683732000000|2023-05-10 15:20:00|2277.8|2271.8|2271.8|2265.8|2278.3|2272.3|2271.3|2265.3|78
1683732300000|2023-05-10 15:25:00|2272|2266|2273.8|2267.8|2274.3|2268.3|2272|2266|50
1683732600000|2023-05-10 15:30:00|2274|2268|2272|2266|2274.5|2268.5|2269.8|2263.8|72
1683732900000|2023-05-10 15:35:00|2271.8|2265.8|2271.5|2265.5|2273.5|2267.5|2270.5|2264.5|41
1683733200000|2023-05-10 15:40:00|2271.8|2265.8|2273.3|2267.3|2273.8|2267.8|2271.3|2265.3|51
1683733500000|2023-05-10 15:45:00|2273.5|2267.5|2272|2266|2275.3|2269.3|2272|2266|25
1683733800000|2023-05-10 15:50:00|2272.3|2266.3|2273.8|2267.8|2273.8|2267.8|2271.5|2265.5|28
1683734100000|2023-05-10 15:55:00|2274|2268|2273.5|2267.5|2274|2268|2271.5|2265.5|27
1683734400000|2023-05-10 16:00:00|2273.3|2267.3|2273|2267|2273.5|2267.5|2272.3|2266.3|23
1683734700000|2023-05-10 16:05:00|2272.8|2266.8|2272.8|2266.8|2273.5|2267.5|2272.8|2266.8|11
1683735000000|2023-05-10 16:10:00|2272.5|2266.5|2272.3|2266.3|2272.8|2266.8|2271.5|2265.5|26
1683735300000|2023-05-10 16:15:00|2272.5|2266.5|2274.5|2268.5|2275.3|2269.3|2272.5|2266.5|16
1683735600000|2023-05-10 16:20:00|2274.8|2268.8|2275|2269|2275.8|2269.8|2272.8|2266.8|35
1683735900000|2023-05-10 16:25:00|2274.8|2268.8|2275.5|2269.5|2275.8|2269.8|2274.8|2268.8|20
1683736200000|2023-05-10 16:30:00|2275.3|2269.3|2274.3|2268.3|2275.3|2269.3|2274|2268|7
1683736500000|2023-05-10 16:35:00|2274.5|2268.5|2274.3|2268.3|2275.5|2269.5|2274.3|2268.3|19
1683736800000|2023-05-10 16:40:00|2274.5|2268.5|2273.8|2267.8|2275.3|2269.3|2273.8|2267.8|11
1683737100000|2023-05-10 16:45:00|2274|2268|2274|2268|2274.8|2268.8|2274|2268|11
1683737400000|2023-05-10 16:50:00|2274.3|2268.3|2273.8|2267.8|2275|2269|2273.3|2267.3|17
1683737700000|2023-05-10 16:55:00|2274|2268|2273.8|2267.8|2274|2268|2273.3|2267.3|10
1683738000000|2023-05-10 17:00:00|2273.5|2267.5|2274.8|2268.8|2275|2269|2273.5|2267.5|20
1683738300000|2023-05-10 17:05:00|2275|2269|2274.5|2268.5|2275|2269|2273.5|2267.5|12
1683738600000|2023-05-10 17:10:00|2274.3|2268.3|2272.5|2266.5|2274.3|2268.3|2272.3|2266.3|12
1683738900000|2023-05-10 17:15:00|2272.3|2266.3|2272.5|2266.5|2272.8|2266.8|2272.3|2266.3|6
1683739200000|2023-05-10 17:20:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|6
1683739500000|2023-05-10 17:25:00|2272.3|2266.3|2271.8|2265.8|2272.3|2266.3|2271.5|2265.5|8
1683739800000|2023-05-10 17:30:00|2270.8|2264.8|2270.3|2264.3|2271.8|2265.8|2269.5|2263.5|26
1683740100000|2023-05-10 17:35:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2269.8|2263.8|18
1683740400000|2023-05-10 17:40:00|2270.3|2264.3|2271.3|2265.3|2271.3|2265.3|2270|2264|15
1683740700000|2023-05-10 17:45:00|2271|2265|2271.8|2265.8|2271.8|2265.8|2270.8|2264.8|22
1683741000000|2023-05-10 17:50:00|2272|2266|2272.3|2266.3|2272.5|2266.5|2270.5|2264.5|26
1683741300000|2023-05-10 17:55:00|2272.5|2266.5|2276.5|2261.5|2277|2266.5|2272.5|2260|13
1683763200000|2023-05-11 00:00:00|2278.4|2272.4|2280.3|2274.3|2281.1|2275.1|2278.4|2272.4|13
1683763500000|2023-05-11 00:05:00|2280.5|2274.5|2281.8|2275.8|2282|2276|2279.1|2273.1|35
1683763800000|2023-05-11 00:10:00|2281.3|2275.3|2281.3|2275.3|2281.5|2275.5|2279.8|2273.8|16
1683764100000|2023-05-11 00:15:00|2281.5|2275.5|2282.5|2276.5|2283.5|2277.5|2281.3|2275.3|19
1683764400000|2023-05-11 00:20:00|2282.8|2276.8|2282.3|2276.3|2283.3|2277.3|2281|2275|20
1683764700000|2023-05-11 00:25:00|2282.5|2276.5|2279|2273|2283|2277|2278.8|2272.8|23
1683765000000|2023-05-11 00:30:00|2279.3|2273.3|2281.3|2275.3|2281.8|2275.8|2279.3|2273.3|19
1683765300000|2023-05-11 00:35:00|2281.5|2275.5|2281.5|2275.5|2282.3|2276.3|2281.3|2275.3|9
1683765600000|2023-05-11 00:40:00|2281.8|2275.8|2284.5|2278.5|2284.5|2278.5|2281.8|2275.8|14
1683765900000|2023-05-11 00:45:00|2284.8|2278.8|2283.3|2277.3|2284.8|2278.8|2282.5|2276.5|10
1683766200000|2023-05-11 00:50:00|2283.5|2277.5|2282.3|2276.3|2284.8|2278.8|2282.3|2276.3|14
1683766500000|2023-05-11 00:55:00|2281.8|2275.8|2279.5|2273.5|2281.8|2275.8|2279.5|2273.5|10
1683766800000|2023-05-11 01:00:00|2279.3|2273.3|2279.3|2273.3|2282.3|2276.3|2278.8|2272.8|83
1683767100000|2023-05-11 01:05:00|2279|2273|2277.5|2271.5|2280|2274|2277.5|2271.5|36
1683767400000|2023-05-11 01:10:00|2277.3|2271.3|2277.5|2271.5|2278.3|2272.3|2276.8|2270.8|29
1683767700000|2023-05-11 01:15:00|2277.8|2271.8|2276.3|2270.3|2278.5|2272.5|2276|2270|37
1683768000000|2023-05-11 01:20:00|2276.5|2270.5|2276.8|2270.8|2277.5|2271.5|2276.3|2270.3|18
1683768300000|2023-05-11 01:25:00|2277|2271|2276.8|2270.8|2278.3|2272.3|2276.5|2270.5|28
1683768600000|2023-05-11 01:30:00|2277|2271|2275.3|2269.3|2277|2271|2274.5|2268.5|24
1683768900000|2023-05-11 01:35:00|2275|2269|2273.5|2267.5|2275|2269|2272.3|2266.3|31
1683769200000|2023-05-11 01:40:00|2273.3|2267.3|2273.8|2267.8|2274.3|2268.3|2273|2267|37
1683769500000|2023-05-11 01:45:00|2274|2268|2272.8|2266.8|2274.5|2268.5|2272.8|2266.8|52
1683769800000|2023-05-11 01:50:00|2273|2267|2271.3|2265.3|2274.3|2268.3|2270.5|2264.5|48
1683770100000|2023-05-11 01:55:00|2271.5|2265.5|2270.5|2264.5|2272.5|2266.5|2269.8|2263.8|34
1683770400000|2023-05-11 02:00:00|2270.3|2264.3|2271.5|2265.5|2271.8|2265.8|2269.5|2263.5|22
1683770700000|2023-05-11 02:05:00|2271.8|2265.8|2271.3|2265.3|2272.3|2266.3|2270.5|2264.5|32
1683771000000|2023-05-11 02:10:00|2271|2265|2273.5|2267.5|2273.8|2267.8|2270.8|2264.8|41
1683771300000|2023-05-11 02:15:00|2273.3|2267.3|2273.5|2267.5|2274|2268|2272|2266|19
1683771600000|2023-05-11 02:20:00|2273.8|2267.8|2273.5|2267.5|2274|2268|2273|2267|10
1683771900000|2023-05-11 02:25:00|2273.3|2267.3|2272|2266|2273.3|2267.3|2272|2266|9
1683772200000|2023-05-11 02:30:00|2272.3|2266.3|2272.5|2266.5|2273.8|2267.8|2272.3|2266.3|32
1683772500000|2023-05-11 02:35:00|2272.8|2266.8|2273.5|2267.5|2273.8|2267.8|2272.8|2266.8|28
1683772800000|2023-05-11 02:40:00|2273.8|2267.8|2273.3|2267.3|2273.8|2267.8|2272.8|2266.8|24
1683773100000|2023-05-11 02:45:00|2273|2267|2271.8|2265.8|2273.5|2267.5|2271.8|2265.8|9
1683773400000|2023-05-11 02:50:00|2271.5|2265.5|2273.3|2267.3|2273.3|2267.3|2271.3|2265.3|11
1683773700000|2023-05-11 02:55:00|2273.5|2267.5|2276.3|2270.3|2276.5|2270.5|2273.5|2267.5|20
1683774000000|2023-05-11 03:00:00|2276|2270|2278.5|2272.5|2278.5|2272.5|2275.3|2269.3|31
1683774300000|2023-05-11 03:05:00|2278.8|2272.8|2278.5|2272.5|2279.5|2273.5|2278|2272|21
1683774600000|2023-05-11 03:10:00|2278.3|2272.3|2277|2271|2278.3|2272.3|2276|2270|19
1683774900000|2023-05-11 03:15:00|2276.8|2270.8|2277.8|2271.8|2278|2272|2276|2270|22
1683775200000|2023-05-11 03:20:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2276.5|2270.5|17
1683775500000|2023-05-11 03:25:00|2277.3|2271.3|2276|2270|2277.5|2271.5|2276|2270|18
1683775800000|2023-05-11 03:30:00|2276.3|2270.3|2274|2268|2276.3|2270.3|2274|2268|10
1683776100000|2023-05-11 03:35:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|4
1683776400000|2023-05-11 03:40:00|2274.3|2268.3|2273.5|2267.5|2274.8|2268.8|2273.5|2267.5|5
1683776700000|2023-05-11 03:45:00|2273.3|2267.3|2273.3|2267.3|2273.8|2267.8|2273.3|2267.3|7
1683777000000|2023-05-11 03:50:00|2273.5|2267.5|2273.3|2267.3|2273.8|2267.8|2273.3|2267.3|4
1683777300000|2023-05-11 03:55:00|2273.5|2267.5|2274.3|2268.3|2274.5|2268.5|2273|2267|18
1683777600000|2023-05-11 04:00:00|2274.5|2268.5|2276|2270|2278.3|2272.3|2274.5|2268.5|67
1683777900000|2023-05-11 04:05:00|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2274.3|2268.3|9
1683778200000|2023-05-11 04:10:00|2275.3|2269.3|2275|2269|2275.5|2269.5|2274.8|2268.8|7
1683778500000|2023-05-11 04:15:00|2275.3|2269.3|2274.8|2268.8|2275.8|2269.8|2274.8|2268.8|9
1683778800000|2023-05-11 04:20:00|2275|2269|2275|2269|2275.5|2269.5|2275|2269|4
1683779100000|2023-05-11 04:25:00|2274.8|2268.8|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|7
1683779400000|2023-05-11 04:30:00|2273|2267|2273.3|2267.3|2274.5|2268.5|2273|2267|9
1683779700000|2023-05-11 04:35:00|2273.5|2267.5|2272.5|2266.5|2274|2268|2272.5|2266.5|15
1683780000000|2023-05-11 04:40:00|2273|2267|2277|2271|2277|2271|2273|2267|30
1683780300000|2023-05-11 04:45:00|2276.8|2270.8|2274.5|2268.5|2276.8|2270.8|2274.3|2268.3|12
1683780600000|2023-05-11 04:50:00|2274.3|2268.3|2274.5|2268.5|2275.5|2269.5|2274.3|2268.3|11
1683780900000|2023-05-11 04:55:00|2274.3|2268.3|2274|2268|2275|2269|2273.5|2267.5|12
1683781200000|2023-05-11 05:00:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.5|2267.5|2
1683781500000|2023-05-11 05:05:00|2273.3|2267.3|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|4
1683781800000|2023-05-11 05:10:00|2273.3|2267.3|2279.3|2273.3|2279.5|2273.5|2273.3|2267.3|47
1683782100000|2023-05-11 05:15:00|2279|2273|2278.3|2272.3|2279|2273|2277|2271|13
1683782400000|2023-05-11 05:20:00|2278.5|2272.5|2276.8|2270.8|2278.5|2272.5|2276.8|2270.8|7
1683782700000|2023-05-11 05:25:00|2277.3|2271.3|2277.3|2271.3|2278.3|2272.3|2277.3|2271.3|9
1683783000000|2023-05-11 05:30:00|2277.5|2271.5|2275.8|2269.8|2278.3|2272.3|2275.8|2269.8|45
1683783300000|2023-05-11 05:35:00|2275.5|2269.5|2278.3|2272.3|2278.5|2272.5|2274.8|2268.8|30
1683783600000|2023-05-11 05:40:00|2278|2272|2279.5|2273.5|2279.5|2273.5|2277.8|2271.8|23
1683783900000|2023-05-11 05:45:00|2279.8|2273.8|2278.5|2272.5|2280.3|2274.3|2278.5|2272.5|22
1683784200000|2023-05-11 05:50:00|2278.3|2272.3|2277.8|2271.8|2279.3|2273.3|2276.8|2270.8|31
1683784500000|2023-05-11 05:55:00|2277.5|2271.5|2279.3|2273.3|2279.5|2273.5|2277|2271|17
1683784800000|2023-05-11 06:00:00|2279|2273|2275.3|2269.3|2279|2273|2275.3|2269.3|31
1683785100000|2023-05-11 06:05:00|2275.5|2269.5|2276|2270|2277.5|2271.5|2275.3|2269.3|24
1683785400000|2023-05-11 06:10:00|2275.8|2269.8|2276.3|2270.3|2276.8|2270.8|2275.3|2269.3|29
1683785700000|2023-05-11 06:15:00|2276|2270|2274.5|2268.5|2276|2270|2274.5|2268.5|20
1683786000000|2023-05-11 06:20:00|2274.3|2268.3|2273.8|2267.8|2274.3|2268.3|2271.3|2265.3|53
1683786300000|2023-05-11 06:25:00|2273.5|2267.5|2273|2267|2273.8|2267.8|2271.3|2265.3|42
1683786600000|2023-05-11 06:30:00|2272.8|2266.8|2265.5|2259.5|2272.8|2266.8|2265.3|2259.3|67
1683786900000|2023-05-11 06:35:00|2265.3|2259.3|2262.5|2256.5|2265.8|2259.8|2262.3|2256.3|88
1683787200000|2023-05-11 06:40:00|2262.8|2256.8|2260.5|2254.5|2262.8|2256.8|2259|2253|74
1683787500000|2023-05-11 06:45:00|2260.8|2254.8|2256.5|2250.5|2263.5|2257.5|2256.5|2250.5|90
1683787800000|2023-05-11 06:50:00|2257|2251|2252.8|2246.8|2258.5|2252.5|2252.5|2246.5|75
1683788100000|2023-05-11 06:55:00|2253|2247|2250|2244|2253.5|2247.5|2249|2243|102
1683788400000|2023-05-11 07:00:00|2250.3|2244.3|2243.5|2237.5|2253.1|2247.1|2243|2237|114
1683788700000|2023-05-11 07:05:00|2243.3|2237.3|2232.3|2226.3|2243.3|2237.3|2219|2213|161
1683789000000|2023-05-11 07:10:00|2232.4|2226.4|2240.1|2234.1|2242.4|2236.4|2230.6|2224.6|71
1683789300000|2023-05-11 07:15:00|2240.4|2234.4|2242.1|2236.1|2244.1|2238.1|2239.1|2233.1|85
1683789600000|2023-05-11 07:20:00|2242.4|2236.4|2237.4|2231.4|2244.1|2238.1|2234.9|2228.9|86
1683789900000|2023-05-11 07:25:00|2237.6|2231.6|2234.4|2228.4|2243.6|2237.6|2230.6|2224.6|106
1683790200000|2023-05-11 07:30:00|2234.1|2228.1|2236.1|2230.1|2237.1|2231.1|2232.1|2226.1|79
1683790500000|2023-05-11 07:35:00|2235.9|2229.9|2232.6|2226.6|2236.9|2230.9|2228.9|2222.9|94
1683790800000|2023-05-11 07:40:00|2232.4|2226.4|2236.1|2230.1|2236.1|2230.1|2231.1|2225.1|81
1683791100000|2023-05-11 07:45:00|2235.9|2229.9|2238.4|2232.4|2238.6|2232.6|2235.4|2229.4|45
1683791400000|2023-05-11 07:50:00|2238.6|2232.6|2241.1|2235.1|2241.6|2235.6|2237.9|2231.9|58
1683791700000|2023-05-11 07:55:00|2241.4|2235.4|2240.9|2234.9|2241.9|2235.9|2239.1|2233.1|34
1683792000000|2023-05-11 08:00:00|2240.6|2234.6|2254.4|2248.4|2256.1|2250.1|2240.1|2234.1|162
1683792300000|2023-05-11 08:05:00|2253.9|2247.9|2248.9|2242.9|2257.6|2251.6|2248.6|2242.6|83
1683792600000|2023-05-11 08:10:00|2248.8|2242.8|2250.3|2244.3|2253|2247|2247.4|2241.4|65
1683792900000|2023-05-11 08:15:00|2250.1|2244.1|2251.6|2245.6|2257.1|2251.1|2250.1|2244.1|100
1683793200000|2023-05-11 08:20:00|2251.9|2245.9|2251.4|2245.4|2253.1|2247.1|2250.4|2244.4|70
1683793500000|2023-05-11 08:25:00|2251.6|2245.6|2250.8|2244.8|2251.8|2245.8|2250.1|2244.1|44
1683793800000|2023-05-11 08:30:00|2251|2245|2253.5|2247.5|2255.3|2249.3|2250.6|2244.6|85
1683794100000|2023-05-11 08:35:00|2253.8|2247.8|2251.9|2245.9|2253.8|2247.8|2250.1|2244.1|60
1683794400000|2023-05-11 08:40:00|2252.1|2246.1|2251.9|2245.9|2254.3|2248.3|2250.3|2244.3|72
1683794700000|2023-05-11 08:45:00|2251.6|2245.6|2251.3|2245.3|2253.8|2247.8|2250.3|2244.3|84
1683795000000|2023-05-11 08:50:00|2251.4|2245.4|2251.9|2245.9|2252.1|2246.1|2250.5|2244.5|47
1683795300000|2023-05-11 08:55:00|2252|2246|2251|2245|2252|2246|2248.4|2242.4|37
1683795600000|2023-05-11 09:00:00|2250.8|2244.8|2254.6|2248.6|2255.1|2249.1|2250.4|2244.4|86
1683795900000|2023-05-11 09:05:00|2254.9|2248.9|2249.6|2243.6|2255.1|2249.1|2249.6|2243.6|52
1683796200000|2023-05-11 09:10:00|2249.4|2243.4|2250|2244|2250.6|2244.6|2246.9|2240.9|71
1683796500000|2023-05-11 09:15:00|2249.8|2243.8|2253.4|2247.4|2253.5|2247.5|2245.9|2239.9|75
1683796800000|2023-05-11 09:20:00|2253.5|2247.5|2258.3|2252.3|2262.9|2256.9|2252.9|2246.9|102
1683797100000|2023-05-11 09:25:00|2258.4|2252.4|2262.5|2256.5|2266|2260|2258.4|2252.4|115
1683797400000|2023-05-11 09:30:00|2262.8|2256.8|2262.6|2256.6|2267.6|2261.6|2262.3|2256.3|123
1683797700000|2023-05-11 09:35:00|2262.3|2256.3|2266.4|2260.4|2266.4|2260.4|2260.5|2254.5|105
1683798000000|2023-05-11 09:40:00|2266.3|2260.3|2263.3|2257.3|2266.4|2260.4|2261.6|2255.6|95
1683798300000|2023-05-11 09:45:00|2263.1|2257.1|2259.5|2253.5|2264.5|2258.5|2259.3|2253.3|77
1683798600000|2023-05-11 09:50:00|2259.3|2253.3|2258|2252|2263.8|2257.8|2258|2252|85
1683798900000|2023-05-11 09:55:00|2258.1|2252.1|2259.3|2253.3|2262.3|2256.3|2258.1|2252.1|112
1683799200000|2023-05-11 10:00:00|2259.4|2253.4|2262.4|2256.4|2263.1|2257.1|2258.6|2252.6|85
1683799500000|2023-05-11 10:05:00|2262.8|2256.8|2260.6|2254.6|2263|2257|2260.6|2254.6|68
1683799800000|2023-05-11 10:10:00|2260.4|2254.4|2257.8|2251.8|2261.6|2255.6|2257.6|2251.6|52
1683800100000|2023-05-11 10:15:00|2257.6|2251.6|2259.1|2253.1|2259.8|2253.8|2256.4|2250.4|62
1683800400000|2023-05-11 10:20:00|2258.9|2252.9|2262|2256|2262.9|2256.9|2258.9|2252.9|66
1683800700000|2023-05-11 10:25:00|2261.6|2255.6|2263.8|2257.8|2264.5|2258.5|2261.6|2255.6|44
1683801000000|2023-05-11 10:30:00|2263.6|2257.6|2264.3|2258.3|2266.8|2260.8|2263.3|2257.3|43
1683801300000|2023-05-11 10:35:00|2264.5|2258.5|2261.6|2255.6|2264.8|2258.8|2260.4|2254.4|40
1683801600000|2023-05-11 10:40:00|2261.8|2255.8|2261|2255|2261.8|2255.8|2260.4|2254.4|31
1683801900000|2023-05-11 10:45:00|2260.9|2254.9|2257.8|2251.8|2261|2255|2256.6|2250.6|50
1683802200000|2023-05-11 10:50:00|2257.5|2251.5|2258.9|2252.9|2259.9|2253.9|2257.5|2251.5|57
1683802500000|2023-05-11 10:55:00|2258.8|2252.8|2257.8|2251.8|2259.3|2253.3|2256.6|2250.6|89
1683802800000|2023-05-11 11:00:00|2258.3|2252.3|2256.8|2250.8|2259.3|2253.3|2254.9|2248.9|117
1683803100000|2023-05-11 11:05:00|2257|2251|2255.3|2249.3|2257.3|2251.3|2254.6|2248.6|31
1683803400000|2023-05-11 11:10:00|2255.4|2249.4|2254|2248|2256.4|2250.4|2252.1|2246.1|68
1683803700000|2023-05-11 11:15:00|2253.4|2247.4|2255.5|2249.5|2255.5|2249.5|2252.8|2246.8|31
1683804000000|2023-05-11 11:20:00|2256|2250|2253.1|2247.1|2257.9|2251.9|2252.4|2246.4|103
1683804300000|2023-05-11 11:25:00|2253.3|2247.3|2253.5|2247.5|2254.8|2248.8|2249.9|2243.9|69
1683804600000|2023-05-11 11:30:00|2253.4|2247.4|2253.8|2247.8|2254.8|2248.8|2253.1|2247.1|65
1683804900000|2023-05-11 11:35:00|2253.9|2247.9|2253.5|2247.5|2255.9|2249.9|2252.6|2246.6|62
1683805200000|2023-05-11 11:40:00|2253.4|2247.4|2250.9|2244.9|2256.4|2250.4|2250.9|2244.9|62
1683805500000|2023-05-11 11:45:00|2251.1|2245.1|2252.8|2246.8|2254.4|2248.4|2250.6|2244.6|49
1683805800000|2023-05-11 11:50:00|2252.9|2246.9|2252.4|2246.4|2254|2248|2251.5|2245.5|40
1683806100000|2023-05-11 11:55:00|2252.6|2246.6|2245.4|2239.4|2252.6|2246.6|2245.3|2239.3|139
1683806400000|2023-05-11 12:00:00|2245.6|2239.6|2242|2236|2245.8|2239.8|2241.8|2235.8|129
1683806700000|2023-05-11 12:05:00|2242.1|2236.1|2245.5|2239.5|2245.9|2239.9|2239.8|2233.8|90
1683807000000|2023-05-11 12:10:00|2245.3|2239.3|2242.1|2236.1|2245.5|2239.5|2239.6|2233.6|84
1683807300000|2023-05-11 12:15:00|2242.3|2236.3|2245.3|2239.3|2245.4|2239.4|2241.5|2235.5|97
1683807600000|2023-05-11 12:20:00|2245.5|2239.5|2245.6|2239.6|2247.5|2241.5|2245.5|2239.5|61
1683807900000|2023-05-11 12:25:00|2245.9|2239.9|2243.4|2237.4|2247.5|2241.5|2243.1|2237.1|80
1683808200000|2023-05-11 12:30:00|2243.9|2237.9|2243.9|2237.9|2247.9|2241.9|2243.3|2237.3|131
1683808500000|2023-05-11 12:35:00|2243.8|2237.8|2243.8|2237.8|2247|2241|2241.9|2235.9|105
1683808800000|2023-05-11 12:40:00|2244|2238|2242.8|2236.8|2246.6|2240.6|2242.5|2236.5|82
1683809100000|2023-05-11 12:45:00|2242.3|2236.3|2239.5|2233.5|2242.3|2236.3|2238.5|2232.5|72
1683809400000|2023-05-11 12:50:00|2238.8|2232.8|2240.9|2234.9|2241.5|2235.5|2238.6|2232.6|66
1683809700000|2023-05-11 12:55:00|2241.4|2235.4|2244.6|2238.6|2246.3|2240.3|2241.4|2235.4|57
1683810000000|2023-05-11 13:00:00|2244.4|2238.4|2237.9|2231.9|2244.4|2238.4|2235.4|2229.4|234
1683810300000|2023-05-11 13:05:00|2237.6|2231.6|2238.5|2232.5|2239|2233|2234.8|2228.8|159
1683810600000|2023-05-11 13:10:00|2237.6|2231.6|2237.6|2231.6|2238|2232|2233.1|2227.1|161
1683810900000|2023-05-11 13:15:00|2237.8|2231.8|2241.6|2235.6|2241.6|2235.6|2234.6|2228.6|161
1683811200000|2023-05-11 13:20:00|2241.9|2235.9|2238.6|2232.6|2242.9|2236.9|2237.6|2231.6|118
1683811500000|2023-05-11 13:25:00|2237.9|2231.9|2235.6|2229.6|2238.5|2232.5|2234.6|2228.6|63
1683811800000|2023-05-11 13:30:00|2235.8|2229.8|2234.4|2228.4|2237.6|2231.6|2233.5|2227.5|124
1683812100000|2023-05-11 13:35:00|2234.5|2228.5|2234.6|2228.6|2240.1|2234.1|2234.5|2228.5|132
1683812400000|2023-05-11 13:40:00|2234.1|2228.1|2228.6|2222.6|2234.5|2228.5|2228.6|2222.6|129
1683812700000|2023-05-11 13:45:00|2228.5|2222.5|2229.1|2223.1|2230.9|2224.9|2225.9|2219.9|138
1683813000000|2023-05-11 13:50:00|2228.9|2222.9|2230.9|2224.9|2231.3|2225.3|2227.8|2221.8|99
1683813300000|2023-05-11 13:55:00|2231.1|2225.1|2236.8|2230.8|2237.4|2231.4|2231|2225|93
1683813600000|2023-05-11 14:00:00|2236.6|2230.6|2228.5|2222.5|2238.1|2232.1|2228.4|2222.4|130
1683813900000|2023-05-11 14:05:00|2228.4|2222.4|2229.6|2223.6|2230.6|2224.6|2227.9|2221.9|74
1683814200000|2023-05-11 14:10:00|2229.8|2223.8|2227.3|2221.3|2230.1|2224.1|2226.8|2220.8|72
1683814500000|2023-05-11 14:15:00|2227.6|2221.6|2227.3|2221.3|2228.4|2222.4|2226.8|2220.8|89
1683814800000|2023-05-11 14:20:00|2227.1|2221.1|2229.4|2223.4|2230.3|2224.3|2226.8|2220.8|63
1683815100000|2023-05-11 14:25:00|2229.5|2223.5|2231.3|2225.3|2231.3|2225.3|2228.9|2222.9|118
1683815400000|2023-05-11 14:30:00|2231.1|2225.1|2232.3|2226.3|2233.4|2227.4|2230.1|2224.1|117
1683815700000|2023-05-11 14:35:00|2232|2226|2233.6|2227.6|2233.6|2227.6|2229.1|2223.1|87
1683816000000|2023-05-11 14:40:00|2233.8|2227.8|2234|2228|2235.9|2229.9|2233.4|2227.4|100
1683816300000|2023-05-11 14:45:00|2234.1|2228.1|2235.5|2229.5|2238.8|2232.8|2233.9|2227.9|173
1683816600000|2023-05-11 14:50:00|2235.8|2229.8|2232.6|2226.6|2238.1|2232.1|2231.6|2225.6|147
1683816900000|2023-05-11 14:55:00|2232.9|2226.9|2228.5|2222.5|2232.9|2226.9|2228.3|2222.3|138
1683817200000|2023-05-11 15:00:00|2228.9|2222.9|2224.5|2218.5|2229|2223|2224.5|2218.5|121
1683817500000|2023-05-11 15:05:00|2224.9|2218.9|2223.4|2217.4|2225.4|2219.4|2222.9|2216.9|91
1683817800000|2023-05-11 15:10:00|2223.6|2217.6|2220.6|2214.6|2226.6|2220.6|2220.6|2214.6|79
1683818100000|2023-05-11 15:15:00|2220.9|2214.9|2217.4|2211.4|2220.9|2214.9|2217.4|2211.4|91
1683818400000|2023-05-11 15:20:00|2217.5|2211.5|2215.8|2209.8|2221.3|2215.3|2213.6|2207.6|81
1683818700000|2023-05-11 15:25:00|2215.6|2209.6|2212.1|2206.1|2216.1|2210.1|2211.4|2205.4|96
1683819000000|2023-05-11 15:30:00|2212.4|2206.4|2213.4|2207.4|2216.1|2210.1|2212.1|2206.1|136
1683819300000|2023-05-11 15:35:00|2213.6|2207.6|2209.1|2203.1|2214.8|2208.8|2208.5|2202.5|186
1683819600000|2023-05-11 15:40:00|2208.9|2202.9|2206.8|2200.8|2209.5|2203.5|2205.4|2199.4|193
1683819900000|2023-05-11 15:45:00|2206.6|2200.6|2208.5|2202.5|2210|2204|2205.4|2199.4|79
1683820200000|2023-05-11 15:50:00|2208.8|2202.8|2212.6|2206.6|2214.1|2208.1|2208.8|2202.8|52
1683820500000|2023-05-11 15:55:00|2212.5|2206.5|2213.4|2207.4|2213.4|2207.4|2211|2205|40
1683820800000|2023-05-11 16:00:00|2213.5|2207.5|2214.5|2208.5|2215.5|2209.5|2212.6|2206.6|36
1683821100000|2023-05-11 16:05:00|2213.8|2207.8|2217.5|2211.5|2217.6|2211.6|2213.8|2207.8|30
1683821400000|2023-05-11 16:10:00|2217.4|2211.4|2217.5|2211.5|2218.5|2212.5|2217|2211|31
1683821700000|2023-05-11 16:15:00|2218.3|2212.3|2218.4|2212.4|2219.3|2213.3|2217.9|2211.9|39
1683822000000|2023-05-11 16:20:00|2218.5|2212.5|2216.6|2210.6|2218.8|2212.8|2215.8|2209.8|51
1683822300000|2023-05-11 16:25:00|2216.4|2210.4|2216|2210|2216.9|2210.9|2215.8|2209.8|22
1683822600000|2023-05-11 16:30:00|2216.3|2210.3|2216.9|2210.9|2217.3|2211.3|2216|2210|45
1683822900000|2023-05-11 16:35:00|2217.1|2211.1|2217|2211|2217.5|2211.5|2216.9|2210.9|40
1683823200000|2023-05-11 16:40:00|2217.1|2211.1|2217|2211|2217.6|2211.6|2216.3|2210.3|16
1683823500000|2023-05-11 16:45:00|2217.3|2211.3|2217|2211|2217.5|2211.5|2216.8|2210.8|9
1683823800000|2023-05-11 16:50:00|2217.3|2211.3|2217.3|2211.3|2218|2212|2217.3|2211.3|15
1683824100000|2023-05-11 16:55:00|2217|2211|2217|2211|2218|2212|2216.8|2210.8|15
1683824400000|2023-05-11 17:00:00|2216.8|2210.8|2217.8|2211.8|2218.1|2212.1|2216.8|2210.8|30
1683824700000|2023-05-11 17:05:00|2217.5|2211.5|2217.8|2211.8|2218.9|2212.9|2217.3|2211.3|15
1683825000000|2023-05-11 17:10:00|2218|2212|2217|2211|2218.8|2212.8|2217|2211|10
1683825300000|2023-05-11 17:15:00|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1683825600000|2023-05-11 17:20:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1683825900000|2023-05-11 17:25:00|2217.3|2211.3|2216|2210|2217.3|2211.3|2216|2210|6
1683826200000|2023-05-11 17:30:00|2215.8|2209.8|2213.3|2207.3|2215.8|2209.8|2213.3|2207.3|16
1683826500000|2023-05-11 17:35:00|2213.5|2207.5|2214|2208|2215.1|2209.1|2213.5|2207.5|9
1683826800000|2023-05-11 17:40:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.3|2207.3|3
1683827100000|2023-05-11 17:45:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|11
1683827400000|2023-05-11 17:50:00|2214|2208|2213|2207|2214|2208|2211.5|2205.5|13
1683827700000|2023-05-11 17:55:00|2214.3|2208.3|2218.8|2203.8|2219.8|2208.3|2214.3|2202.5|10
1683849600000|2023-05-12 00:00:00|2216.3|2210.3|2217|2211|2218.3|2212.3|2216|2210|27
1683849900000|2023-05-12 00:05:00|2216.8|2210.8|2216.8|2210.8|2217.5|2211.5|2215.3|2209.3|30
1683850200000|2023-05-12 00:10:00|2217|2211|2218|2212|2218.3|2212.3|2216.8|2210.8|16
1683850500000|2023-05-12 00:15:00|2217.8|2211.8|2217.6|2211.6|2217.9|2211.9|2216.8|2210.8|18
1683850800000|2023-05-12 00:20:00|2217.9|2211.9|2217.5|2211.5|2218|2212|2217.5|2211.5|8
1683851100000|2023-05-12 00:25:00|2217.8|2211.8|2217.4|2211.4|2218.6|2212.6|2217.4|2211.4|9
1683851400000|2023-05-12 00:30:00|2217.5|2211.5|2218.5|2212.5|2218.8|2212.8|2217.5|2211.5|10
1683851700000|2023-05-12 00:35:00|2217.9|2211.9|2217|2211|2217.9|2211.9|2216.8|2210.8|10
1683852000000|2023-05-12 00:40:00|2216.8|2210.8|2214.8|2208.8|2216.8|2210.8|2214|2208|11
1683852300000|2023-05-12 00:45:00|2215|2209|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|12
1683852600000|2023-05-12 00:50:00|2214.6|2208.6|2216|2210|2216|2210|2214.6|2208.6|4
1683852900000|2023-05-12 00:55:00|2216.3|2210.3|2217|2211|2217.3|2211.3|2216.3|2210.3|5
1683853200000|2023-05-12 01:00:00|2217.1|2211.1|2216.5|2210.5|2217.6|2211.6|2212.9|2206.9|151
1683853500000|2023-05-12 01:05:00|2216.8|2210.8|2218.3|2212.3|2218.5|2212.5|2216.5|2210.5|35
1683853800000|2023-05-12 01:10:00|2218.5|2212.5|2217.3|2211.3|2218.5|2212.5|2215.5|2209.5|39
1683854100000|2023-05-12 01:15:00|2217|2211|2216.8|2210.8|2219.3|2213.3|2216.8|2210.8|32
1683854400000|2023-05-12 01:20:00|2216.5|2210.5|2216|2210|2217.1|2211.1|2215.4|2209.4|42
1683854700000|2023-05-12 01:25:00|2215.8|2209.8|2213|2207|2218.3|2212.3|2212.3|2206.3|67
1683855000000|2023-05-12 01:30:00|2212.8|2206.8|2215.5|2209.5|2216|2210|2211.5|2205.5|75
1683855300000|2023-05-12 01:35:00|2215.9|2209.9|2216.5|2210.5|2219.3|2213.3|2215.9|2209.9|35
1683855600000|2023-05-12 01:40:00|2216.3|2210.3|2216.3|2210.3|2217.3|2211.3|2215|2209|38
1683855900000|2023-05-12 01:45:00|2216|2210|2216.5|2210.5|2217.8|2211.8|2215.8|2209.8|44
1683856200000|2023-05-12 01:50:00|2216.3|2210.3|2216|2210|2216.5|2210.5|2215.3|2209.3|33
1683856500000|2023-05-12 01:55:00|2215.8|2209.8|2216.5|2210.5|2217.3|2211.3|2215.5|2209.5|39
1683856800000|2023-05-12 02:00:00|2216.9|2210.9|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|37
1683857100000|2023-05-12 02:05:00|2216.5|2210.5|2213.5|2207.5|2216.5|2210.5|2213.3|2207.3|39
1683857400000|2023-05-12 02:10:00|2213.8|2207.8|2213.8|2207.8|2215.1|2209.1|2212.8|2206.8|69
1683857700000|2023-05-12 02:15:00|2213.5|2207.5|2214.5|2208.5|2214.8|2208.8|2213.5|2207.5|7
1683858000000|2023-05-12 02:20:00|2214.3|2208.3|2215.5|2209.5|2215.5|2209.5|2214|2208|9
1683858300000|2023-05-12 02:25:00|2215.3|2209.3|2214.5|2208.5|2215.5|2209.5|2214.3|2208.3|16
1683858600000|2023-05-12 02:30:00|2214.8|2208.8|2213.6|2207.6|2215.5|2209.5|2213.6|2207.6|25
1683858900000|2023-05-12 02:35:00|2212.9|2206.9|2215.8|2209.8|2216.3|2210.3|2212|2206|53
1683859200000|2023-05-12 02:40:00|2215.5|2209.5|2215.8|2209.8|2216.8|2210.8|2215.4|2209.4|26
1683859500000|2023-05-12 02:45:00|2216|2210|2215.8|2209.8|2216|2210|2214.3|2208.3|21
1683859800000|2023-05-12 02:50:00|2215.6|2209.6|2214|2208|2215.6|2209.6|2214|2208|11
1683860100000|2023-05-12 02:55:00|2213.8|2207.8|2214.8|2208.8|2215|2209|2213|2207|22
1683860400000|2023-05-12 03:00:00|2215|2209|2215.1|2209.1|2215.1|2209.1|2213.6|2207.6|20
1683860700000|2023-05-12 03:05:00|2215|2209|2216.6|2210.6|2217.5|2211.5|2214.5|2208.5|41
1683861000000|2023-05-12 03:10:00|2216.9|2210.9|2222.3|2216.3|2222.6|2216.6|2216.9|2210.9|78
1683861300000|2023-05-12 03:15:00|2222.1|2216.1|2217|2211|2222.1|2216.1|2216.5|2210.5|77
1683861600000|2023-05-12 03:20:00|2217.3|2211.3|2218.1|2212.1|2219.3|2213.3|2216.6|2210.6|48
1683861900000|2023-05-12 03:25:00|2218|2212|2220.3|2214.3|2221.3|2215.3|2217.3|2211.3|78
1683862200000|2023-05-12 03:30:00|2220|2214|2217.5|2211.5|2220|2214|2217.5|2211.5|20
1683862500000|2023-05-12 03:35:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1683862800000|2023-05-12 03:40:00|2217.9|2211.9|2217.8|2211.8|2217.9|2211.9|2217.6|2211.6|4
1683863100000|2023-05-12 03:45:00|2217.6|2211.6|2215.8|2209.8|2217.6|2211.6|2215.6|2209.6|12
1683863400000|2023-05-12 03:50:00|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.4|2209.4|3
1683863700000|2023-05-12 03:55:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215|2209|7
1683864000000|2023-05-12 04:00:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1683864300000|2023-05-12 04:05:00|2215.5|2209.5|2215.8|2209.8|2216|2210|2215.5|2209.5|5
1683864600000|2023-05-12 04:10:00|2215.6|2209.6|2215|2209|2216.3|2210.3|2214.5|2208.5|20
1683864900000|2023-05-12 04:15:00|2215.3|2209.3|2216|2210|2216|2210|2215|2209|5
1683865200000|2023-05-12 04:20:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|6
1683865500000|2023-05-12 04:25:00|2216|2210|2215.5|2209.5|2216.5|2210.5|2215.3|2209.3|6
1683865800000|2023-05-12 04:30:00|2215.6|2209.6|2215|2209|2215.8|2209.8|2214.8|2208.8|14
1683866100000|2023-05-12 04:35:00|2215.3|2209.3|2215.5|2209.5|2216|2210|2215.3|2209.3|5
1683866400000|2023-05-12 04:40:00|2216.1|2210.1|2215|2209|2216.3|2210.3|2215|2209|10
1683866700000|2023-05-12 04:45:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|3
1683867000000|2023-05-12 04:50:00|2214.5|2208.5|2214.6|2208.6|2214.9|2208.9|2214.5|2208.5|4
1683867300000|2023-05-12 04:55:00|2214.5|2208.5|2216|2210|2216|2210|2214.5|2208.5|6
1683867600000|2023-05-12 05:00:00|2216.3|2210.3|2215|2209|2216.3|2210.3|2214.8|2208.8|14
1683867900000|2023-05-12 05:05:00|2214.8|2208.8|2215|2209|2215.5|2209.5|2213.8|2207.8|17
1683868200000|2023-05-12 05:10:00|2215.3|2209.3|2215|2209|2215.6|2209.6|2214.8|2208.8|7
1683868500000|2023-05-12 05:15:00|2214.8|2208.8|2216|2210|2216|2210|2214.8|2208.8|8
1683868800000|2023-05-12 05:20:00|2215.8|2209.8|2216|2210|2216.1|2210.1|2214.8|2208.8|16
1683869100000|2023-05-12 05:25:00|2216.3|2210.3|2216.5|2210.5|2217|2211|2216|2210|10
1683869400000|2023-05-12 05:30:00|2216.8|2210.8|2217.6|2211.6|2219|2213|2214.4|2208.4|79
1683869700000|2023-05-12 05:35:00|2216.8|2210.8|2219|2213|2220.6|2214.6|2216.3|2210.3|71
1683870000000|2023-05-12 05:40:00|2218.9|2212.9|2217.8|2211.8|2219.3|2213.3|2216.8|2210.8|38
1683870300000|2023-05-12 05:45:00|2218|2212|2221.6|2215.6|2221.6|2215.6|2218|2212|29
1683870600000|2023-05-12 05:50:00|2221.9|2215.9|2220.8|2214.8|2221.9|2215.9|2220|2214|27
1683870900000|2023-05-12 05:55:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220|2214|11
1683871200000|2023-05-12 06:00:00|2221|2215|2216.9|2210.9|2221.3|2215.3|2215.3|2209.3|46
1683871500000|2023-05-12 06:05:00|2216.8|2210.8|2213.8|2207.8|2216.8|2210.8|2213.6|2207.6|64
1683871800000|2023-05-12 06:10:00|2213.5|2207.5|2214.5|2208.5|2214.9|2208.9|2213.3|2207.3|16
1683872100000|2023-05-12 06:15:00|2214.3|2208.3|2214.8|2208.8|2215.1|2209.1|2214|2208|11
1683872400000|2023-05-12 06:20:00|2214.5|2208.5|2214.8|2208.8|2215|2209|2213.3|2207.3|39
1683872700000|2023-05-12 06:25:00|2214.6|2208.6|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|8
1683873000000|2023-05-12 06:30:00|2214.3|2208.3|2214|2208|2214.8|2208.8|2213|2207|16
1683873300000|2023-05-12 06:35:00|2213.9|2207.9|2216.9|2210.9|2216.9|2210.9|2213.9|2207.9|37
1683873600000|2023-05-12 06:40:00|2217.3|2211.3|2212.5|2206.5|2219.3|2213.3|2212.5|2206.5|103
1683873900000|2023-05-12 06:45:00|2212.1|2206.1|2213.1|2207.1|2214|2208|2211|2205|36
1683874200000|2023-05-12 06:50:00|2212.8|2206.8|2210|2204|2213.1|2207.1|2207.8|2201.8|49
1683874500000|2023-05-12 06:55:00|2210.1|2204.1|2209.5|2203.5|2210.4|2204.4|2207.6|2201.6|58
1683874800000|2023-05-12 07:00:00|2209.8|2203.8|2210.1|2204.1|2211.4|2205.4|2207.1|2201.1|90
1683875100000|2023-05-12 07:05:00|2210|2204|2211.9|2205.9|2216.1|2210.1|2206.5|2200.5|130
1683875400000|2023-05-12 07:10:00|2212.1|2206.1|2217.1|2211.1|2219.6|2213.6|2210.5|2204.5|89
1683875700000|2023-05-12 07:15:00|2217.3|2211.3|2219.9|2213.9|2222.1|2216.1|2217.3|2211.3|76
1683876000000|2023-05-12 07:20:00|2219.3|2213.3|2222.5|2216.5|2222.5|2216.5|2218|2212|64
1683876300000|2023-05-12 07:25:00|2222.6|2216.6|2224.4|2218.4|2226.9|2220.9|2222.6|2216.6|67
1683876600000|2023-05-12 07:30:00|2224.1|2218.1|2223.9|2217.9|2224.8|2218.8|2222.1|2216.1|40
1683876900000|2023-05-12 07:35:00|2224.3|2218.3|2226.4|2220.4|2229|2223|2223.4|2217.4|81
1683877200000|2023-05-12 07:40:00|2226.6|2220.6|2227.5|2221.5|2227.5|2221.5|2225.6|2219.6|22
1683877500000|2023-05-12 07:45:00|2227.8|2221.8|2224.9|2218.9|2227.9|2221.9|2223.8|2217.8|48
1683877800000|2023-05-12 07:50:00|2225.1|2219.1|2224.8|2218.8|2225.9|2219.9|2223.5|2217.5|57
1683878100000|2023-05-12 07:55:00|2224.6|2218.6|2223.1|2217.1|2225.6|2219.6|2222.6|2216.6|74
1683878400000|2023-05-12 08:00:00|2223.4|2217.4|2219.9|2213.9|2223.4|2217.4|2218.6|2212.6|95
1683878700000|2023-05-12 08:05:00|2220.1|2214.1|2223.4|2217.4|2223.4|2217.4|2219.6|2213.6|38
1683879000000|2023-05-12 08:10:00|2223.1|2217.1|2225.4|2219.4|2228.3|2222.3|2223.1|2217.1|69
1683879300000|2023-05-12 08:15:00|2225.3|2219.3|2220.5|2214.5|2229.1|2223.1|2219.8|2213.8|113
1683879600000|2023-05-12 08:20:00|2220.8|2214.8|2217.6|2211.6|2222.1|2216.1|2215.9|2209.9|80
1683879900000|2023-05-12 08:25:00|2217.4|2211.4|2211.8|2205.8|2218.3|2212.3|2211.8|2205.8|85
1683880200000|2023-05-12 08:30:00|2211.9|2205.9|2216.1|2210.1|2217.5|2211.5|2211.9|2205.9|73
1683880500000|2023-05-12 08:35:00|2215.9|2209.9|2212.5|2206.5|2216.4|2210.4|2212.3|2206.3|88
1683880800000|2023-05-12 08:40:00|2212.6|2206.6|2211.4|2205.4|2213.8|2207.8|2211.1|2205.1|63
1683881100000|2023-05-12 08:45:00|2211.3|2205.3|2212.8|2206.8|2213.8|2207.8|2210.9|2204.9|48
1683881400000|2023-05-12 08:50:00|2212.9|2206.9|2210.6|2204.6|2213.6|2207.6|2209.4|2203.4|44
1683881700000|2023-05-12 08:55:00|2211.3|2205.3|2218.9|2212.9|2219.4|2213.4|2211.3|2205.3|59
1683882000000|2023-05-12 09:00:00|2219.4|2213.4|2222.1|2216.1|2222.4|2216.4|2215.9|2209.9|103
1683882300000|2023-05-12 09:05:00|2222.3|2216.3|2225.5|2219.5|2225.5|2219.5|2220.4|2214.4|86
1683882600000|2023-05-12 09:10:00|2225.6|2219.6|2224.5|2218.5|2226.8|2220.8|2222.1|2216.1|82
1683882900000|2023-05-12 09:15:00|2224.3|2218.3|2227.5|2221.5|2229.3|2223.3|2224.1|2218.1|59
1683883200000|2023-05-12 09:20:00|2227.4|2221.4|2226.8|2220.8|2228.1|2222.1|2224.9|2218.9|39
1683883500000|2023-05-12 09:25:00|2227|2221|2227.3|2221.3|2227.6|2221.6|2224.6|2218.6|38
1683883800000|2023-05-12 09:30:00|2227.4|2221.4|2228.6|2222.6|2228.6|2222.6|2226.9|2220.9|34
1683884100000|2023-05-12 09:35:00|2228.9|2222.9|2229.8|2223.8|2231.3|2225.3|2228.9|2222.9|52
1683884400000|2023-05-12 09:40:00|2229.6|2223.6|2230.5|2224.5|2230.5|2224.5|2226.5|2220.5|51
1683884700000|2023-05-12 09:45:00|2230.6|2224.6|2230|2224|2234.6|2228.6|2229.8|2223.8|78
1683885000000|2023-05-12 09:50:00|2229.9|2223.9|2224.9|2218.9|2229.9|2223.9|2224.9|2218.9|59
1683885300000|2023-05-12 09:55:00|2224.6|2218.6|2226.8|2220.8|2228.3|2222.3|2224.3|2218.3|59
1683885600000|2023-05-12 10:00:00|2226.5|2220.5|2227.6|2221.6|2228.4|2222.4|2225.9|2219.9|54
1683885900000|2023-05-12 10:05:00|2227.9|2221.9|2230.5|2224.5|2230.9|2224.9|2227.5|2221.5|47
1683886200000|2023-05-12 10:10:00|2230.8|2224.8|2229.8|2223.8|2231.6|2225.6|2229.6|2223.6|33
1683886500000|2023-05-12 10:15:00|2229.6|2223.6|2229.5|2223.5|2229.9|2223.9|2227.8|2221.8|40
1683886800000|2023-05-12 10:20:00|2229.8|2223.8|2228.6|2222.6|2230.8|2224.8|2228.1|2222.1|38
1683887100000|2023-05-12 10:25:00|2228.4|2222.4|2227.6|2221.6|2231.1|2225.1|2227.6|2221.6|47
1683887400000|2023-05-12 10:30:00|2227.4|2221.4|2227.1|2221.1|2228|2222|2226.4|2220.4|33
1683887700000|2023-05-12 10:35:00|2226.9|2220.9|2226|2220|2228.5|2222.5|2226|2220|35
1683888000000|2023-05-12 10:40:00|2226.1|2220.1|2225.5|2219.5|2226.9|2220.9|2225.5|2219.5|15
1683888300000|2023-05-12 10:45:00|2225.8|2219.8|2227.8|2221.8|2228.5|2222.5|2225.4|2219.4|21
1683888600000|2023-05-12 10:50:00|2227.9|2221.9|2226.8|2220.8|2229.5|2223.5|2225.9|2219.9|32
1683888900000|2023-05-12 10:55:00|2226.6|2220.6|2221.8|2215.8|2226.8|2220.8|2221.8|2215.8|27
1683889200000|2023-05-12 11:00:00|2222|2216|2222.3|2216.3|2225.3|2219.3|2222|2216|36
1683889500000|2023-05-12 11:05:00|2222|2216|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|36
1683889800000|2023-05-12 11:10:00|2224|2218|2226.8|2220.8|2228.3|2222.3|2224|2218|32
1683890100000|2023-05-12 11:15:00|2227|2221|2226.8|2220.8|2228|2222|2225.3|2219.3|33
1683890400000|2023-05-12 11:20:00|2226.5|2220.5|2229|2223|2229.3|2223.3|2226.5|2220.5|22
1683890700000|2023-05-12 11:25:00|2229.3|2223.3|2229.8|2223.8|2230.5|2224.5|2228.8|2222.8|24
1683891000000|2023-05-12 11:30:00|2229.5|2223.5|2232.8|2226.8|2232.8|2226.8|2228|2222|53
1683891300000|2023-05-12 11:35:00|2232.5|2226.5|2232.3|2226.3|2233.5|2227.5|2231|2225|40
1683891600000|2023-05-12 11:40:00|2232.5|2226.5|2230.8|2224.8|2233.3|2227.3|2230.8|2224.8|51
1683891900000|2023-05-12 11:45:00|2231|2225|2233.3|2227.3|2234.5|2228.5|2230.8|2224.8|40
1683892200000|2023-05-12 11:50:00|2233.5|2227.5|2235.5|2229.5|2236|2230|2233.5|2227.5|35
1683892500000|2023-05-12 11:55:00|2235.3|2229.3|2240|2234|2240|2234|2235.3|2229.3|78
1683892800000|2023-05-12 12:00:00|2239.8|2233.8|2239.5|2233.5|2241.3|2235.3|2237.3|2231.3|104
1683893100000|2023-05-12 12:05:00|2239.8|2233.8|2237.5|2231.5|2240.8|2234.8|2237|2231|55
1683893400000|2023-05-12 12:10:00|2237.8|2231.8|2238.3|2232.3|2240.8|2234.8|2237.8|2231.8|38
1683893700000|2023-05-12 12:15:00|2238|2232|2242.5|2236.5|2243|2237|2238|2232|58
1683894000000|2023-05-12 12:20:00|2242.3|2236.3|2240.8|2234.8|2242.3|2236.3|2239.3|2233.3|56
1683894300000|2023-05-12 12:25:00|2241|2235|2236.3|2230.3|2242|2236|2235.5|2229.5|84
1683894600000|2023-05-12 12:30:00|2236|2230|2238|2232|2238.8|2232.8|2235.3|2229.3|45
1683894900000|2023-05-12 12:35:00|2238.3|2232.3|2240.3|2234.3|2242|2236|2238.3|2232.3|64
1683895200000|2023-05-12 12:40:00|2240.5|2234.5|2241.5|2235.5|2242|2236|2240.3|2234.3|50
1683895500000|2023-05-12 12:45:00|2241.3|2235.3|2241.5|2235.5|2242.8|2236.8|2240.8|2234.8|38
1683895800000|2023-05-12 12:50:00|2241.8|2235.8|2236.8|2230.8|2243|2237|2236.5|2230.5|48
1683896100000|2023-05-12 12:55:00|2236.5|2230.5|2238|2232|2239.8|2233.8|2235.5|2229.5|69
1683896400000|2023-05-12 13:00:00|2237.8|2231.8|2242|2236|2242|2236|2235|2229|175
1683896700000|2023-05-12 13:05:00|2241.8|2235.8|2236.5|2230.5|2242.5|2236.5|2235.3|2229.3|103
1683897000000|2023-05-12 13:10:00|2236.8|2230.8|2239.5|2233.5|2239.8|2233.8|2235.8|2229.8|72
1683897300000|2023-05-12 13:15:00|2239.8|2233.8|2237|2231|2240.5|2234.5|2236.8|2230.8|56
1683897600000|2023-05-12 13:20:00|2236.8|2230.8|2238.3|2232.3|2239.5|2233.5|2236.8|2230.8|55
1683897900000|2023-05-12 13:25:00|2238|2232|2237.8|2231.8|2240.3|2234.3|2237.5|2231.5|42
1683898200000|2023-05-12 13:30:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2236|2230|55
1683898500000|2023-05-12 13:35:00|2237.8|2231.8|2237.5|2231.5|2238|2232|2236.8|2230.8|40
1683898800000|2023-05-12 13:40:00|2237.3|2231.3|2235.8|2229.8|2237.8|2231.8|2235.8|2229.8|43
1683899100000|2023-05-12 13:45:00|2236|2230|2235.5|2229.5|2236.3|2230.3|2231.5|2225.5|66
1683899400000|2023-05-12 13:50:00|2235.3|2229.3|2240.5|2234.5|2240.5|2234.5|2234.8|2228.8|63
1683899700000|2023-05-12 13:55:00|2240.8|2234.8|2240.3|2234.3|2242|2236|2237.8|2231.8|107
1683900000000|2023-05-12 14:00:00|2240|2234|2241|2235|2242.8|2236.8|2237.8|2231.8|113
1683900300000|2023-05-12 14:05:00|2241.5|2235.5|2238.5|2232.5|2243|2237|2238|2232|106
1683900600000|2023-05-12 14:10:00|2238.3|2232.3|2245.5|2239.5|2246|2240|2238.3|2232.3|81
1683900900000|2023-05-12 14:15:00|2245.8|2239.8|2246|2240|2248|2242|2243.8|2237.8|84
1683901200000|2023-05-12 14:20:00|2246.3|2240.3|2243.3|2237.3|2247.8|2241.8|2242.8|2236.8|81
1683901500000|2023-05-12 14:25:00|2243.5|2237.5|2240.5|2234.5|2243.8|2237.8|2239.8|2233.8|63
1683901800000|2023-05-12 14:30:00|2240.3|2234.3|2235.5|2229.5|2241|2235|2234.3|2228.3|81
1683902100000|2023-05-12 14:35:00|2235.8|2229.8|2231.8|2225.8|2236|2230|2231.5|2225.5|92
1683902400000|2023-05-12 14:40:00|2231.5|2225.5|2233.8|2227.8|2234.3|2228.3|2230|2224|83
1683902700000|2023-05-12 14:45:00|2233.3|2227.3|2226.5|2220.5|2233.3|2227.3|2226|2220|129
1683903000000|2023-05-12 14:50:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2222|2216|69
1683903300000|2023-05-12 14:55:00|2224.5|2218.5|2227.3|2221.3|2227.3|2221.3|2223.8|2217.8|60
1683903600000|2023-05-12 15:00:00|2226.5|2220.5|2226.8|2220.8|2228.8|2222.8|2225|2219|76
1683903900000|2023-05-12 15:05:00|2227|2221|2229.5|2223.5|2230.5|2224.5|2226.3|2220.3|70
1683904200000|2023-05-12 15:10:00|2229.8|2223.8|2228|2222|2232.3|2226.3|2228|2222|76
1683904500000|2023-05-12 15:15:00|2227.8|2221.8|2228.8|2222.8|2229|2223|2226.3|2220.3|73
1683904800000|2023-05-12 15:20:00|2228.5|2222.5|2230.8|2224.8|2230.8|2224.8|2227.8|2221.8|34
1683905100000|2023-05-12 15:25:00|2231|2225|2229.5|2223.5|2231.3|2225.3|2229|2223|57
1683905400000|2023-05-12 15:30:00|2229.3|2223.3|2236.1|2230.1|2239.9|2233.9|2229.3|2223.3|165
1683905700000|2023-05-12 15:35:00|2235.1|2229.1|2239.3|2233.3|2239.3|2233.3|2235.1|2229.1|99
1683906000000|2023-05-12 15:40:00|2239|2233|2239.8|2233.8|2242.3|2236.3|2238.3|2232.3|78
1683906300000|2023-05-12 15:45:00|2240|2234|2240.8|2234.8|2241|2235|2238.8|2232.8|48
1683906600000|2023-05-12 15:50:00|2241|2235|2242.8|2236.8|2243|2237|2239|2233|51
1683906900000|2023-05-12 15:55:00|2242.3|2236.3|2241.5|2235.5|2244.3|2238.3|2241.3|2235.3|58
1683907200000|2023-05-12 16:00:00|2241.3|2235.3|2240.8|2234.8|2241.8|2235.8|2240.5|2234.5|22
1683907500000|2023-05-12 16:05:00|2240|2234|2240|2234|2240.5|2234.5|2239.5|2233.5|18
1683907800000|2023-05-12 16:10:00|2239.8|2233.8|2240|2234|2241|2235|2239.3|2233.3|32
1683908100000|2023-05-12 16:15:00|2240.3|2234.3|2241.3|2235.3|2241.5|2235.5|2240.3|2234.3|27
1683908400000|2023-05-12 16:20:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241|2235|114
1683908700000|2023-05-12 16:25:00|2241.3|2235.3|2240.3|2234.3|2241.5|2235.5|2239|2233|69
1683909000000|2023-05-12 16:30:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240|2234|8
1683909300000|2023-05-12 16:35:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|13
1683909600000|2023-05-12 16:40:00|2241.3|2235.3|2240.5|2234.5|2241.8|2235.8|2239.5|2233.5|26
1683909900000|2023-05-12 16:45:00|2240.3|2234.3|2242.3|2236.3|2242.8|2236.8|2240|2234|21
1683910200000|2023-05-12 16:50:00|2242.5|2236.5|2243.5|2237.5|2244.8|2238.8|2242.5|2236.5|35
1683910500000|2023-05-12 16:55:00|2243.3|2237.3|2242.8|2236.8|2244.5|2238.5|2242.3|2236.3|38
1683910800000|2023-05-12 17:00:00|2242.5|2236.5|2242.8|2236.8|2243.5|2237.5|2242.3|2236.3|33
1683911100000|2023-05-12 17:05:00|2243.3|2237.3|2242.5|2236.5|2243.8|2237.8|2242.5|2236.5|12
1683911400000|2023-05-12 17:10:00|2242.8|2236.8|2242.8|2236.8|2243|2237|2242|2236|5
1683912000000|2023-05-12 17:20:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1683912300000|2023-05-12 17:25:00|2243.3|2237.3|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|5
1683912600000|2023-05-12 17:30:00|2244.5|2238.5|2243.5|2237.5|2245.3|2239.3|2243.3|2237.3|20
1683912900000|2023-05-12 17:35:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2243.3|2237.3|24
1683913200000|2023-05-12 17:40:00|2244.8|2238.8|2243.8|2237.8|2246.4|2240.4|2243.8|2237.8|13
1683913500000|2023-05-12 17:45:00|2244|2238|2244.8|2238.8|2245.8|2239.8|2244|2238|20
1683913800000|2023-05-12 17:50:00|2245|2239|2244.3|2238.3|2246|2240|2243.5|2237.5|19
1683914100000|2023-05-12 17:55:00|2248.8|2233.8|2249.8|2234.8|2251|2234.8|2248.8|2233.8|7
1684108800000|2023-05-15 00:00:00|2241.5|2235.5|2240.1|2234.1|2241.6|2235.6|2240.1|2234.1|9
1684109100000|2023-05-15 00:05:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239.6|2233.6|15
1684109400000|2023-05-15 00:10:00|2240.5|2234.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|9
1684109700000|2023-05-15 00:15:00|2240.5|2234.5|2239.8|2233.8|2240.5|2234.5|2239.5|2233.5|7
1684110000000|2023-05-15 00:20:00|2240|2234|2240|2234|2240.5|2234.5|2240|2234|3
1684110300000|2023-05-15 00:25:00|2240.3|2234.3|2239.3|2233.3|2240.8|2234.8|2238.8|2232.8|12
1684110600000|2023-05-15 00:30:00|2239|2233|2238.8|2232.8|2239|2233|2238.3|2232.3|7
1684110900000|2023-05-15 00:35:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1684111200000|2023-05-15 00:40:00|2239|2233|2238.8|2232.8|2239.3|2233.3|2238.5|2232.5|6
1684111500000|2023-05-15 00:45:00|2238.5|2232.5|2239|2233|2239|2233|2238.5|2232.5|5
1684111800000|2023-05-15 00:50:00|2238.8|2232.8|2239|2233|2239|2233|2238.5|2232.5|6
1684112100000|2023-05-15 00:55:00|2238.8|2232.8|2240.8|2234.8|2240.8|2234.8|2238.8|2232.8|8
1684112400000|2023-05-15 01:00:00|2240.5|2234.5|2239.3|2233.3|2243.5|2237.5|2238.5|2232.5|113
1684112700000|2023-05-15 01:05:00|2239.5|2233.5|2241.3|2235.3|2241.4|2235.4|2239.3|2233.3|108
1684113000000|2023-05-15 01:10:00|2241|2235|2238|2232|2242.3|2236.3|2237.3|2231.3|91
1684113300000|2023-05-15 01:15:00|2238.3|2232.3|2235.5|2229.5|2239.3|2233.3|2235.3|2229.3|82
1684113600000|2023-05-15 01:20:00|2236|2230|2236|2230|2236.8|2230.8|2235|2229|72
1684113900000|2023-05-15 01:25:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2235.3|2229.3|45
1684114200000|2023-05-15 01:30:00|2235.8|2229.8|2235.5|2229.5|2237.5|2231.5|2235.3|2229.3|50
1684114500000|2023-05-15 01:35:00|2235.3|2229.3|2238.8|2232.8|2239.3|2233.3|2235.3|2229.3|35
1684114800000|2023-05-15 01:40:00|2238.5|2232.5|2236.8|2230.8|2239|2233|2236.5|2230.5|53
1684115100000|2023-05-15 01:45:00|2236.5|2230.5|2232.8|2226.8|2236.8|2230.8|2231.8|2225.8|39
1684115400000|2023-05-15 01:50:00|2233|2227|2232.8|2226.8|2234.3|2228.3|2232.3|2226.3|52
1684115700000|2023-05-15 01:55:00|2233|2227|2234.3|2228.3|2236.3|2230.3|2233|2227|45
1684116000000|2023-05-15 02:00:00|2234.5|2228.5|2231.3|2225.3|2234.8|2228.8|2231|2225|63
1684116300000|2023-05-15 02:05:00|2231|2225|2231|2225|2231.8|2225.8|2228.8|2222.8|69
1684116600000|2023-05-15 02:10:00|2231.3|2225.3|2229.3|2223.3|2231.8|2225.8|2228.8|2222.8|41
1684116900000|2023-05-15 02:15:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|8
1684117200000|2023-05-15 02:20:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|3
1684117800000|2023-05-15 02:30:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2227|2221|44
1684118100000|2023-05-15 02:35:00|2230|2224|2230.8|2224.8|2232.3|2226.3|2229.8|2223.8|53
1684118400000|2023-05-15 02:40:00|2231|2225|2228.5|2222.5|2231|2225|2228.5|2222.5|27
1684118700000|2023-05-15 02:45:00|2228.8|2222.8|2229|2223|2230.8|2224.8|2228.8|2222.8|23
1684119000000|2023-05-15 02:50:00|2229.3|2223.3|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|25
1684119300000|2023-05-15 02:55:00|2228.3|2222.3|2225.3|2219.3|2228.3|2222.3|2225.3|2219.3|25
1684119600000|2023-05-15 03:00:00|2225.5|2219.5|2226.5|2220.5|2227.3|2221.3|2225.3|2219.3|28
1684119900000|2023-05-15 03:05:00|2226.3|2220.3|2227|2221|2227|2221|2225|2219|16
1684120200000|2023-05-15 03:10:00|2226.3|2220.3|2225.5|2219.5|2227.8|2221.8|2225.3|2219.3|30
1684120500000|2023-05-15 03:15:00|2225.3|2219.3|2224.8|2218.8|2226.5|2220.5|2224.8|2218.8|18
1684120800000|2023-05-15 03:20:00|2225|2219|2225.5|2219.5|2226|2220|2224.8|2218.8|14
1684121100000|2023-05-15 03:25:00|2225.8|2219.8|2227|2221|2227.3|2221.3|2225.8|2219.8|23
1684121400000|2023-05-15 03:30:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2226.3|2220.3|8
1684121700000|2023-05-15 03:35:00|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|4
1684122300000|2023-05-15 03:45:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1684122600000|2023-05-15 03:50:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1684123500000|2023-05-15 04:05:00|2225.5|2219.5|2226.3|2220.3|2227|2221|2225.3|2219.3|8
1684123800000|2023-05-15 04:10:00|2226|2220|2225.5|2219.5|2226.3|2220.3|2225.3|2219.3|12
1684124100000|2023-05-15 04:15:00|2225.8|2219.8|2226.5|2220.5|2226.8|2220.8|2225.8|2219.8|7
1684124400000|2023-05-15 04:20:00|2226.3|2220.3|2225.8|2219.8|2226.5|2220.5|2225.8|2219.8|11
1684124700000|2023-05-15 04:25:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|6
1684125000000|2023-05-15 04:30:00|2225.8|2219.8|2226.3|2220.3|2227.5|2221.5|2225.8|2219.8|18
1684125300000|2023-05-15 04:35:00|2226|2220|2224.5|2218.5|2226|2220|2224.5|2218.5|3
1684125900000|2023-05-15 04:45:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1684126500000|2023-05-15 04:55:00|2224.8|2218.8|2225|2219|2225.5|2219.5|2224.8|2218.8|7
1684126800000|2023-05-15 05:00:00|2224.8|2218.8|2226|2220|2226|2220|2224.5|2218.5|10
1684127100000|2023-05-15 05:05:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2225.8|2219.8|7
1684127400000|2023-05-15 05:10:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.8|2219.8|4
1684127700000|2023-05-15 05:15:00|2226.8|2220.8|2228.3|2222.3|2228.3|2222.3|2226.8|2220.8|9
1684128000000|2023-05-15 05:20:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2227|2221|19
1684128300000|2023-05-15 05:25:00|2228.3|2222.3|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|20
1684128600000|2023-05-15 05:30:00|2228.5|2222.5|2233.8|2227.8|2237|2231|2228.5|2222.5|119
1684128900000|2023-05-15 05:35:00|2233.5|2227.5|2230|2224|2233.8|2227.8|2228.8|2222.8|66
1684129200000|2023-05-15 05:40:00|2230.3|2224.3|2230.8|2224.8|2232|2226|2228.3|2222.3|80
1684129500000|2023-05-15 05:45:00|2230.5|2224.5|2232|2226|2232.5|2226.5|2229.3|2223.3|119
1684129800000|2023-05-15 05:50:00|2231.8|2225.8|2235.8|2229.8|2235.8|2229.8|2231.3|2225.3|92
1684130100000|2023-05-15 05:55:00|2236|2230|2236.3|2230.3|2238.3|2232.3|2235.3|2229.3|101
1684130400000|2023-05-15 06:00:00|2236|2230|2233.3|2227.3|2236.3|2230.3|2232.5|2226.5|64
1684130700000|2023-05-15 06:05:00|2233.5|2227.5|2233|2227|2236.3|2230.3|2232.8|2226.8|80
1684131000000|2023-05-15 06:10:00|2233.3|2227.3|2240.3|2234.3|2240.8|2234.8|2233.3|2227.3|80
1684131300000|2023-05-15 06:15:00|2240|2234|2235.5|2229.5|2242|2236|2235|2229|55
1684131600000|2023-05-15 06:20:00|2236|2230|2233.8|2227.8|2236|2230|2232.5|2226.5|57
1684131900000|2023-05-15 06:25:00|2233.5|2227.5|2234.5|2228.5|2236.3|2230.3|2233.5|2227.5|42
1684132200000|2023-05-15 06:30:00|2234.8|2228.8|2237.3|2231.3|2239|2233|2234.5|2228.5|52
1684132500000|2023-05-15 06:35:00|2237.5|2231.5|2240.8|2234.8|2241|2235|2237.3|2231.3|41
1684132800000|2023-05-15 06:40:00|2240.5|2234.5|2240.3|2234.3|2244.3|2238.3|2239.3|2233.3|60
1684133100000|2023-05-15 06:45:00|2240|2234|2243|2237|2243|2237|2239.3|2233.3|26
1684133400000|2023-05-15 06:50:00|2243.3|2237.3|2242.5|2236.5|2244.3|2238.3|2242.3|2236.3|16
1684133700000|2023-05-15 06:55:00|2242.3|2236.3|2242.5|2236.5|2245.5|2239.5|2241.3|2235.3|35
1684134000000|2023-05-15 07:00:00|2242.3|2236.3|2243|2237|2245.6|2239.6|2240.8|2234.8|93
1684134300000|2023-05-15 07:05:00|2243.3|2237.3|2242.3|2236.3|2245.3|2239.3|2240.8|2234.8|52
1684134600000|2023-05-15 07:10:00|2242.5|2236.5|2244.3|2238.3|2244.8|2238.8|2241|2235|59
1684134900000|2023-05-15 07:15:00|2244.5|2238.5|2247|2241|2248|2242|2244.5|2238.5|74
1684135200000|2023-05-15 07:20:00|2246.8|2240.8|2250.3|2244.3|2251.8|2245.8|2245.8|2239.8|66
1684135500000|2023-05-15 07:25:00|2250|2244|2254.5|2248.5|2255|2249|2249.8|2243.8|72
1684135800000|2023-05-15 07:30:00|2254.3|2248.3|2256|2250|2258.5|2252.5|2254|2248|94
1684136100000|2023-05-15 07:35:00|2256.3|2250.3|2258.5|2252.5|2259.8|2253.8|2255|2249|47
1684136400000|2023-05-15 07:40:00|2258.8|2252.8|2262.5|2256.5|2266.6|2260.6|2258.5|2252.5|87
1684136700000|2023-05-15 07:45:00|2262.8|2256.8|2261.5|2255.5|2263.3|2257.3|2260.5|2254.5|63
1684137000000|2023-05-15 07:50:00|2261.8|2255.8|2260|2254|2263.3|2257.3|2259.5|2253.5|58
1684137300000|2023-05-15 07:55:00|2261|2255|2259.8|2253.8|2265.3|2259.3|2259.5|2253.5|45
1684137600000|2023-05-15 08:00:00|2260|2254|2265.5|2259.5|2268.8|2262.8|2260|2254|68
1684137900000|2023-05-15 08:05:00|2265.8|2259.8|2266.5|2260.5|2267.5|2261.5|2265|2259|64
1684138200000|2023-05-15 08:10:00|2266.8|2260.8|2266.5|2260.5|2267.5|2261.5|2264.5|2258.5|64
1684138500000|2023-05-15 08:15:00|2266.8|2260.8|2264.8|2258.8|2268.3|2262.3|2264.5|2258.5|54
1684138800000|2023-05-15 08:20:00|2265|2259|2267.5|2261.5|2267.5|2261.5|2264.5|2258.5|24
1684139100000|2023-05-15 08:25:00|2267.8|2261.8|2271.3|2265.3|2273.3|2267.3|2266.8|2260.8|57
1684139400000|2023-05-15 08:30:00|2271.5|2265.5|2271.3|2265.3|2274|2268|2268.5|2262.5|94
1684139700000|2023-05-15 08:35:00|2271.5|2265.5|2271.5|2265.5|2274.3|2268.3|2271.3|2265.3|64
1684140000000|2023-05-15 08:40:00|2271.3|2265.3|2272.8|2266.8|2273|2267|2270.3|2264.3|42
1684140300000|2023-05-15 08:45:00|2273|2267|2270.3|2264.3|2273|2267|2269|2263|29
1684140600000|2023-05-15 08:50:00|2270.5|2264.5|2272.3|2266.3|2272.8|2266.8|2270.5|2264.5|36
1684140900000|2023-05-15 08:55:00|2272.5|2266.5|2275.5|2269.5|2276.5|2270.5|2272.3|2266.3|39
1684141200000|2023-05-15 09:00:00|2275.3|2269.3|2273.8|2267.8|2275.8|2269.8|2273.8|2267.8|37
1684141500000|2023-05-15 09:05:00|2274|2268|2272.8|2266.8|2275|2269|2272.3|2266.3|28
1684141800000|2023-05-15 09:10:00|2272.5|2266.5|2269.8|2263.8|2272.8|2266.8|2267.8|2261.8|42
1684142100000|2023-05-15 09:15:00|2269.5|2263.5|2267|2261|2270.8|2264.8|2266.8|2260.8|41
1684142400000|2023-05-15 09:20:00|2267.3|2261.3|2270.3|2264.3|2271.3|2265.3|2267.3|2261.3|35
1684142700000|2023-05-15 09:25:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.5|2262.5|22
1684143000000|2023-05-15 09:30:00|2269.5|2263.5|2270.5|2264.5|2270.8|2264.8|2269|2263|32
1684143300000|2023-05-15 09:35:00|2270.8|2264.8|2269.3|2263.3|2271.3|2265.3|2268.8|2262.8|32
1684143600000|2023-05-15 09:40:00|2269.5|2263.5|2271.3|2265.3|2272|2266|2269.5|2263.5|31
1684143900000|2023-05-15 09:45:00|2271.5|2265.5|2271.8|2265.8|2272.3|2266.3|2271.3|2265.3|14
1684144200000|2023-05-15 09:50:00|2272|2266|2272.8|2266.8|2274.3|2268.3|2271|2265|34
1684144500000|2023-05-15 09:55:00|2272.3|2266.3|2271.5|2265.5|2272.5|2266.5|2271.5|2265.5|10
1684144800000|2023-05-15 10:00:00|2271.8|2265.8|2274.5|2268.5|2275.3|2269.3|2271.8|2265.8|33
1684145100000|2023-05-15 10:05:00|2274.8|2268.8|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|26
1684145400000|2023-05-15 10:10:00|2273.5|2267.5|2272.5|2266.5|2274|2268|2272.5|2266.5|24
1684145700000|2023-05-15 10:15:00|2272.3|2266.3|2272.3|2266.3|2272.8|2266.8|2271.3|2265.3|20
1684146000000|2023-05-15 10:20:00|2272|2266|2271.3|2265.3|2272.5|2266.5|2271|2265|16
1684146300000|2023-05-15 10:25:00|2271|2265|2269|2263|2271|2265|2269|2263|13
1684146600000|2023-05-15 10:30:00|2268.8|2262.8|2269.3|2263.3|2269.5|2263.5|2268|2262|20
1684146900000|2023-05-15 10:35:00|2269.5|2263.5|2272|2266|2272.8|2266.8|2269.5|2263.5|27
1684147200000|2023-05-15 10:40:00|2272.3|2266.3|2272.5|2266.5|2272.8|2266.8|2272|2266|14
1684147500000|2023-05-15 10:45:00|2272.8|2266.8|2272.5|2266.5|2273|2267|2272.3|2266.3|14
1684147800000|2023-05-15 10:50:00|2272.3|2266.3|2271.8|2265.8|2272.5|2266.5|2271.8|2265.8|7
1684148100000|2023-05-15 10:55:00|2271.5|2265.5|2265|2259|2272|2266|2265|2259|58
1684148400000|2023-05-15 11:00:00|2265.3|2259.3|2268.8|2262.8|2268.8|2262.8|2264.8|2258.8|39
1684148700000|2023-05-15 11:05:00|2269|2263|2270.5|2264.5|2270.5|2264.5|2269|2263|20
1684149000000|2023-05-15 11:10:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|23
1684149300000|2023-05-15 11:15:00|2270.8|2264.8|2271|2265|2272|2266|2270.8|2264.8|15
1684149600000|2023-05-15 11:20:00|2270.8|2264.8|2269.3|2263.3|2270.8|2264.8|2269|2263|31
1684149900000|2023-05-15 11:25:00|2269.5|2263.5|2272.3|2266.3|2273.5|2267.5|2269.5|2263.5|38
1684150200000|2023-05-15 11:30:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2271.8|2265.8|65
1684150500000|2023-05-15 11:35:00|2273.3|2267.3|2277.6|2271.6|2279.6|2273.6|2272.8|2266.8|89
1684150800000|2023-05-15 11:40:00|2278.3|2272.3|2279.5|2273.5|2282.8|2276.8|2278.1|2272.1|63
1684151100000|2023-05-15 11:45:00|2280.3|2274.3|2280.3|2274.3|2282.8|2276.8|2279.8|2273.8|75
1684151400000|2023-05-15 11:50:00|2280.8|2274.8|2280|2274|2281|2275|2279.8|2273.8|35
1684151700000|2023-05-15 11:55:00|2279.8|2273.8|2272.5|2266.5|2280.8|2274.8|2272.3|2266.3|102
1684152000000|2023-05-15 12:00:00|2273.3|2267.3|2270|2264|2275.4|2269.4|2269.3|2263.3|86
1684152300000|2023-05-15 12:05:00|2270.3|2264.3|2262.6|2256.6|2271.8|2265.8|2260.8|2254.8|85
1684152600000|2023-05-15 12:10:00|2262.4|2256.4|2265|2259|2266.5|2260.5|2262.4|2256.4|64
1684152900000|2023-05-15 12:15:00|2264.8|2258.8|2264|2258|2267.3|2261.3|2263.8|2257.8|38
1684153200000|2023-05-15 12:20:00|2264.3|2258.3|2264.5|2258.5|2267|2261|2263.3|2257.3|59
1684153500000|2023-05-15 12:25:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2263.5|2257.5|25
1684153800000|2023-05-15 12:30:00|2265|2259|2266.5|2260.5|2267.8|2261.8|2263|2257|64
1684154100000|2023-05-15 12:35:00|2266.8|2260.8|2269|2263|2270.3|2264.3|2264.8|2258.8|62
1684154400000|2023-05-15 12:40:00|2269.3|2263.3|2268.3|2262.3|2269.8|2263.8|2265.3|2259.3|55
1684154700000|2023-05-15 12:45:00|2268|2262|2269|2263|2269.8|2263.8|2266.3|2260.3|51
1684155000000|2023-05-15 12:50:00|2269.3|2263.3|2271.3|2265.3|2272|2266|2269|2263|39
1684155300000|2023-05-15 12:55:00|2271.5|2265.5|2266.8|2260.8|2271.5|2265.5|2266|2260|40
1684155600000|2023-05-15 13:00:00|2266.5|2260.5|2263.3|2257.3|2267.3|2261.3|2262.8|2256.8|159
1684155900000|2023-05-15 13:05:00|2263.5|2257.5|2262.8|2256.8|2264.8|2258.8|2260|2254|97
1684156200000|2023-05-15 13:10:00|2263|2257|2263.5|2257.5|2264.3|2258.3|2261.5|2255.5|43
1684156500000|2023-05-15 13:15:00|2263.8|2257.8|2260.3|2254.3|2263.8|2257.8|2259.3|2253.3|54
1684156800000|2023-05-15 13:20:00|2260|2254|2262|2256|2262.5|2256.5|2257.8|2251.8|57
1684157100000|2023-05-15 13:25:00|2262.3|2256.3|2261.3|2255.3|2262.8|2256.8|2261.3|2255.3|20
1684157400000|2023-05-15 13:30:00|2261|2255|2260|2254|2262.5|2256.5|2260|2254|87
1684157700000|2023-05-15 13:35:00|2260.3|2254.3|2259.5|2253.5|2262|2256|2258.8|2252.8|65
1684158000000|2023-05-15 13:40:00|2259.8|2253.8|2259.3|2253.3|2262.3|2256.3|2258.5|2252.5|59
1684158300000|2023-05-15 13:45:00|2259|2253|2257.3|2251.3|2260.3|2254.3|2256.3|2250.3|60
1684158600000|2023-05-15 13:50:00|2257.5|2251.5|2262.8|2256.8|2262.8|2256.8|2257|2251|75
1684158900000|2023-05-15 13:55:00|2263|2257|2260.5|2254.5|2263.3|2257.3|2260.3|2254.3|56
1684159200000|2023-05-15 14:00:00|2260.8|2254.8|2257|2251|2261|2255|2256.3|2250.3|65
1684159500000|2023-05-15 14:05:00|2256.8|2250.8|2255.3|2249.3|2258.3|2252.3|2255.3|2249.3|74
1684159800000|2023-05-15 14:10:00|2254.8|2248.8|2257.8|2251.8|2259.3|2253.3|2254.5|2248.5|60
1684160100000|2023-05-15 14:15:00|2258|2252|2256.5|2250.5|2259.5|2253.5|2256.5|2250.5|46
1684160400000|2023-05-15 14:20:00|2256.8|2250.8|2258|2252|2258.3|2252.3|2256.3|2250.3|40
1684160700000|2023-05-15 14:25:00|2258.3|2252.3|2262.3|2256.3|2263.3|2257.3|2258|2252|65
1684161000000|2023-05-15 14:30:00|2262.5|2256.5|2261.3|2255.3|2263.3|2257.3|2260.3|2254.3|43
1684161300000|2023-05-15 14:35:00|2261.8|2255.8|2262|2256|2263.5|2257.5|2261.8|2255.8|59
1684161600000|2023-05-15 14:40:00|2262.3|2256.3|2262.8|2256.8|2263|2257|2260.5|2254.5|45
1684161900000|2023-05-15 14:45:00|2263|2257|2263.3|2257.3|2265.8|2259.8|2262.8|2256.8|59
1684162200000|2023-05-15 14:50:00|2263|2257|2257.8|2251.8|2263.3|2257.3|2257.8|2251.8|44
1684162500000|2023-05-15 14:55:00|2258|2252|2257.5|2251.5|2259.5|2253.5|2256.5|2250.5|48
1684162800000|2023-05-15 15:00:00|2257.3|2251.3|2260.8|2254.8|2260.8|2254.8|2257.3|2251.3|21
1684163100000|2023-05-15 15:05:00|2261|2255|2261.5|2255.5|2262|2256|2260.8|2254.8|28
1684163400000|2023-05-15 15:10:00|2261.3|2255.3|2261.3|2255.3|2262.8|2256.8|2260.8|2254.8|32
1684163700000|2023-05-15 15:15:00|2261|2255|2261.8|2255.8|2261.8|2255.8|2260.5|2254.5|19
1684164000000|2023-05-15 15:20:00|2262|2256|2263.5|2257.5|2264.8|2258.8|2262|2256|36
1684164300000|2023-05-15 15:25:00|2263.8|2257.8|2264.5|2258.5|2265.3|2259.3|2263.3|2257.3|36
1684164600000|2023-05-15 15:30:00|2264.8|2258.8|2260.5|2254.5|2265.8|2259.8|2259.5|2253.5|79
1684164900000|2023-05-15 15:35:00|2260.8|2254.8|2261.5|2255.5|2261.5|2255.5|2259.3|2253.3|25
1684165200000|2023-05-15 15:40:00|2261.3|2255.3|2260.5|2254.5|2261.5|2255.5|2260.5|2254.5|23
1684165500000|2023-05-15 15:45:00|2261.3|2255.3|2261.8|2255.8|2263.8|2257.8|2260.5|2254.5|40
1684165800000|2023-05-15 15:50:00|2261.5|2255.5|2263.8|2257.8|2264|2258|2261.3|2255.3|18
1684166100000|2023-05-15 15:55:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2263.8|2257.8|19
1684166400000|2023-05-15 16:00:00|2264.5|2258.5|2263.8|2257.8|2265|2259|2262|2256|55
1684166700000|2023-05-15 16:05:00|2263.5|2257.5|2266|2260|2267.3|2261.3|2262.8|2256.8|44
1684167000000|2023-05-15 16:10:00|2265.8|2259.8|2266.3|2260.3|2268|2262|2265.3|2259.3|52
1684167300000|2023-05-15 16:15:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|8
1684167600000|2023-05-15 16:20:00|2266.5|2260.5|2266.5|2260.5|2268|2262|2266|2260|49
1684167900000|2023-05-15 16:25:00|2266.8|2260.8|2267.5|2261.5|2269|2263|2266.5|2260.5|57
1684168200000|2023-05-15 16:30:00|2267.8|2261.8|2268|2262|2269|2263|2267|2261|52
1684168500000|2023-05-15 16:35:00|2267.8|2261.8|2267|2261|2268.3|2262.3|2267|2261|22
1684168800000|2023-05-15 16:40:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.3|2260.3|9
1684169100000|2023-05-15 16:45:00|2266.8|2260.8|2268.5|2262.5|2269|2263|2266.8|2260.8|12
1684169400000|2023-05-15 16:50:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2267.8|2261.8|6
1684169700000|2023-05-15 16:55:00|2268.3|2262.3|2267.8|2261.8|2269|2263|2267.8|2261.8|19
1684170000000|2023-05-15 17:00:00|2268|2262|2268.8|2262.8|2269.6|2263.6|2268|2262|25
1684170300000|2023-05-15 17:05:00|2269|2263|2269.3|2263.3|2269.3|2263.3|2268.5|2262.5|13
1684170600000|2023-05-15 17:10:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2269.3|2263.3|10
1684170900000|2023-05-15 17:15:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2269.5|2263.5|11
1684171200000|2023-05-15 17:20:00|2269.8|2263.8|2270|2264|2270.8|2264.8|2269.3|2263.3|20
1684171500000|2023-05-15 17:25:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|2
1684171800000|2023-05-15 17:30:00|2269.3|2263.3|2269.3|2263.3|2270|2264|2267.8|2261.8|17
1684172100000|2023-05-15 17:35:00|2269|2263|2270|2264|2270.3|2264.3|2268.5|2262.5|10
1684172400000|2023-05-15 17:40:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2269.5|2263.5|14
1684172700000|2023-05-15 17:45:00|2270|2264|2270|2264|2270|2264|2269.3|2263.3|5
1684173000000|2023-05-15 17:50:00|2269.8|2263.8|2269.8|2263.8|2270.8|2264.8|2269.3|2263.3|25
1684173300000|2023-05-15 17:55:00|2269.3|2263.3|2274.5|2259.5|2274.5|2263.5|2269.3|2259|4
1684195200000|2023-05-16 00:00:00|2265.6|2259.6|2265|2259|2265.6|2259.6|2264.6|2258.6|7
1684195500000|2023-05-16 00:05:00|2265.3|2259.3|2265.3|2259.3|2266.1|2260.1|2265|2259|12
1684195800000|2023-05-16 00:10:00|2264.8|2258.8|2265.5|2259.5|2266|2260|2264.8|2258.8|10
1684196100000|2023-05-16 00:15:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|5
1684196400000|2023-05-16 00:20:00|2265.5|2259.5|2266|2260|2266|2260|2265.5|2259.5|3
1684196700000|2023-05-16 00:25:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1684197000000|2023-05-16 00:30:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|5
1684197300000|2023-05-16 00:35:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2264.5|2258.5|8
1684197600000|2023-05-16 00:40:00|2264.8|2258.8|2266|2260|2266|2260|2264.8|2258.8|4
1684197900000|2023-05-16 00:45:00|2265.8|2259.8|2266|2260|2266|2260|2265.3|2259.3|6
1684198200000|2023-05-16 00:50:00|2265.8|2259.8|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|7
1684198500000|2023-05-16 00:55:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|4
1684198800000|2023-05-16 01:00:00|2266.3|2260.3|2266|2260|2266.8|2260.8|2264|2258|78
1684199100000|2023-05-16 01:05:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2262.3|2256.3|104
1684199400000|2023-05-16 01:10:00|2264.5|2258.5|2263.8|2257.8|2264.8|2258.8|2263.5|2257.5|38
1684199700000|2023-05-16 01:15:00|2263.5|2257.5|2265.5|2259.5|2265.8|2259.8|2263.3|2257.3|35
1684200000000|2023-05-16 01:20:00|2265.8|2259.8|2264.5|2258.5|2266.3|2260.3|2264|2258|63
1684200300000|2023-05-16 01:25:00|2264.3|2258.3|2265|2259|2265.3|2259.3|2263.5|2257.5|35
1684200600000|2023-05-16 01:30:00|2265.3|2259.3|2263.3|2257.3|2266.3|2260.3|2262.8|2256.8|34
1684200900000|2023-05-16 01:35:00|2263.5|2257.5|2267|2261|2267.5|2261.5|2263.5|2257.5|34
1684201200000|2023-05-16 01:40:00|2266.8|2260.8|2266.8|2260.8|2267.3|2261.3|2265.8|2259.8|32
1684201500000|2023-05-16 01:45:00|2267|2261|2267.5|2261.5|2267.5|2261.5|2266.3|2260.3|17
1684201800000|2023-05-16 01:50:00|2268.5|2262.5|2267|2261|2270.3|2264.3|2266.5|2260.5|69
1684202100000|2023-05-16 01:55:00|2267.3|2261.3|2269.8|2263.8|2269.8|2263.8|2266.5|2260.5|52
1684202400000|2023-05-16 02:00:00|2270|2264|2262.5|2256.5|2270.3|2264.3|2262.5|2256.5|98
1684202700000|2023-05-16 02:05:00|2262.8|2256.8|2262.8|2256.8|2264.3|2258.3|2262.3|2256.3|36
1684203000000|2023-05-16 02:10:00|2262.5|2256.5|2261.3|2255.3|2262.5|2256.5|2260.5|2254.5|55
1684203300000|2023-05-16 02:15:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.3|2255.3|6
1684203600000|2023-05-16 02:20:00|2262.5|2256.5|2264.8|2258.8|2264.8|2258.8|2262.5|2256.5|6
1684203900000|2023-05-16 02:25:00|2264.3|2258.3|2265.3|2259.3|2265.8|2259.8|2264.3|2258.3|7
1684204200000|2023-05-16 02:30:00|2265|2259|2264.8|2258.8|2265.3|2259.3|2263.8|2257.8|30
1684204500000|2023-05-16 02:35:00|2264.5|2258.5|2263.3|2257.3|2264.8|2258.8|2263.3|2257.3|9
1684204800000|2023-05-16 02:40:00|2263|2257|2263.5|2257.5|2264.8|2258.8|2263|2257|32
1684205100000|2023-05-16 02:45:00|2263.3|2257.3|2264|2258|2264.5|2258.5|2263.3|2257.3|24
1684205400000|2023-05-16 02:50:00|2263.8|2257.8|2261.3|2255.3|2263.8|2257.8|2261.3|2255.3|32
1684205700000|2023-05-16 02:55:00|2261.5|2255.5|2265.3|2259.3|2265.3|2259.3|2261.5|2255.5|26
1684206000000|2023-05-16 03:00:00|2264.5|2258.5|2265.5|2259.5|2265.5|2259.5|2264|2258|22
1684206300000|2023-05-16 03:05:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2264.5|2258.5|19
1684206600000|2023-05-16 03:10:00|2264.8|2258.8|2264|2258|2264.8|2258.8|2263.3|2257.3|20
1684206900000|2023-05-16 03:15:00|2264.3|2258.3|2264|2258|2265|2259|2263.5|2257.5|20
1684207200000|2023-05-16 03:20:00|2264.3|2258.3|2263.3|2257.3|2264.8|2258.8|2262.3|2256.3|19
1684207500000|2023-05-16 03:25:00|2263|2257|2263.5|2257.5|2263.8|2257.8|2262|2256|30
1684207800000|2023-05-16 03:30:00|2263.3|2257.3|2263.5|2257.5|2263.5|2257.5|2263.3|2257.3|2
1684208100000|2023-05-16 03:35:00|2263.3|2257.3|2261.8|2255.8|2264|2258|2261.5|2255.5|8
1684209000000|2023-05-16 03:50:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1684209600000|2023-05-16 04:00:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.5|2255.5|3
1684210200000|2023-05-16 04:10:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|9
1684210500000|2023-05-16 04:15:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.3|2255.3|3
1684210800000|2023-05-16 04:20:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|3
1684211100000|2023-05-16 04:25:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1684211400000|2023-05-16 04:30:00|2262|2256|2261.5|2255.5|2262|2256|2261.5|2255.5|7
1684211700000|2023-05-16 04:35:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|6
1684212600000|2023-05-16 04:50:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|4
1684213200000|2023-05-16 05:00:00|2261.8|2255.8|2261.8|2255.8|2262.3|2256.3|2261.5|2255.5|7
1684213500000|2023-05-16 05:05:00|2262.3|2256.3|2265|2259|2265|2259|2262|2256|24
1684213800000|2023-05-16 05:10:00|2264.8|2258.8|2265|2259|2265|2259|2264.5|2258.5|8
1684214100000|2023-05-16 05:15:00|2264.8|2258.8|2264|2258|2264.8|2258.8|2263.3|2257.3|25
1684214400000|2023-05-16 05:20:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2262.8|2256.8|10
1684214700000|2023-05-16 05:25:00|2262.8|2256.8|2265.3|2259.3|2265.3|2259.3|2262.5|2256.5|12
1684215000000|2023-05-16 05:30:00|2265|2259|2259.8|2253.8|2265|2259|2259.8|2253.8|46
1684215300000|2023-05-16 05:35:00|2260|2254|2259.8|2253.8|2261.3|2255.3|2259.3|2253.3|35
1684215600000|2023-05-16 05:40:00|2260|2254|2259.8|2253.8|2261.8|2255.8|2259.5|2253.5|59
1684215900000|2023-05-16 05:45:00|2260|2254|2263.3|2257.3|2264.3|2258.3|2259.8|2253.8|54
1684216200000|2023-05-16 05:50:00|2263.5|2257.5|2255.8|2249.8|2263.5|2257.5|2255.8|2249.8|151
1684216500000|2023-05-16 05:55:00|2256.3|2250.3|2254.5|2248.5|2257.3|2251.3|2254|2248|87
1684216800000|2023-05-16 06:00:00|2254.8|2248.8|2254|2248|2256|2250|2253.8|2247.8|77
1684217100000|2023-05-16 06:05:00|2253.8|2247.8|2253.3|2247.3|2255.3|2249.3|2251.8|2245.8|101
1684217400000|2023-05-16 06:10:00|2253|2247|2252.8|2246.8|2254.5|2248.5|2252.5|2246.5|63
1684217700000|2023-05-16 06:15:00|2253|2247|2253|2247|2253.5|2247.5|2252|2246|57
1684218000000|2023-05-16 06:20:00|2252.8|2246.8|2251.8|2245.8|2253.8|2247.8|2250.8|2244.8|44
1684218300000|2023-05-16 06:25:00|2251.5|2245.5|2249.5|2243.5|2252.3|2246.3|2249|2243|60
1684218600000|2023-05-16 06:30:00|2249.8|2243.8|2254.5|2248.5|2255.5|2249.5|2249.8|2243.8|58
1684218900000|2023-05-16 06:35:00|2254.3|2248.3|2253.5|2247.5|2255|2249|2252.8|2246.8|31
1684219200000|2023-05-16 06:40:00|2253.8|2247.8|2256.8|2250.8|2258.3|2252.3|2253.8|2247.8|54
1684219500000|2023-05-16 06:45:00|2256.3|2250.3|2260.5|2254.5|2262.5|2256.5|2256.3|2250.3|98
1684219800000|2023-05-16 06:50:00|2260.8|2254.8|2262.5|2256.5|2262.5|2256.5|2260.3|2254.3|35
1684220100000|2023-05-16 06:55:00|2263.3|2257.3|2260.5|2254.5|2263.3|2257.3|2259.3|2253.3|33
1684220400000|2023-05-16 07:00:00|2260.3|2254.3|2256.5|2250.5|2261.5|2255.5|2255.3|2249.3|103
1684220700000|2023-05-16 07:05:00|2256.3|2250.3|2263|2257|2263|2257|2254.3|2248.3|86
1684221000000|2023-05-16 07:10:00|2263.3|2257.3|2261.4|2255.4|2266|2260|2261.3|2255.3|67
1684221300000|2023-05-16 07:15:00|2261.3|2255.3|2263.5|2257.5|2266.4|2260.4|2260.9|2254.9|62
1684221600000|2023-05-16 07:20:00|2263.8|2257.8|2264|2258|2264.3|2258.3|2261|2255|32
1684221900000|2023-05-16 07:25:00|2263.8|2257.8|2263.5|2257.5|2264.8|2258.8|2262.5|2256.5|44
1684222200000|2023-05-16 07:30:00|2263.3|2257.3|2267.5|2261.5|2272.3|2266.3|2262|2256|65
1684222500000|2023-05-16 07:35:00|2268.3|2262.3|2269.5|2263.5|2269.8|2263.8|2266.3|2260.3|52
1684222800000|2023-05-16 07:40:00|2269.3|2263.3|2269.3|2263.3|2270.3|2264.3|2267.8|2261.8|35
1684223100000|2023-05-16 07:45:00|2269.5|2263.5|2266.5|2260.5|2271.8|2265.8|2266.3|2260.3|37
1684223400000|2023-05-16 07:50:00|2266.8|2260.8|2271.5|2265.5|2271.8|2265.8|2266.8|2260.8|41
1684223700000|2023-05-16 07:55:00|2271.3|2265.3|2270.3|2264.3|2274.5|2268.5|2270.3|2264.3|29
1684224000000|2023-05-16 08:00:00|2270.5|2264.5|2266|2260|2271|2265|2265.5|2259.5|59
1684224300000|2023-05-16 08:05:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2262.8|2256.8|50
1684224600000|2023-05-16 08:10:00|2265.5|2259.5|2268.5|2262.5|2268.5|2262.5|2263.8|2257.8|37
1684224900000|2023-05-16 08:15:00|2268|2262|2268.8|2262.8|2269.5|2263.5|2266.5|2260.5|46
1684225200000|2023-05-16 08:20:00|2268.5|2262.5|2269.3|2263.3|2270.3|2264.3|2268.3|2262.3|35
1684225500000|2023-05-16 08:25:00|2269|2263|2265|2259|2269.8|2263.8|2265|2259|32
1684225800000|2023-05-16 08:30:00|2264.8|2258.8|2263.8|2257.8|2265.3|2259.3|2263.3|2257.3|50
1684226100000|2023-05-16 08:35:00|2264|2258|2266|2260|2267|2261|2264|2258|34
1684226400000|2023-05-16 08:40:00|2265.8|2259.8|2264.3|2258.3|2268.3|2262.3|2264.3|2258.3|31
1684226700000|2023-05-16 08:45:00|2264.5|2258.5|2265|2259|2266.3|2260.3|2264.3|2258.3|11
1684227000000|2023-05-16 08:50:00|2264.8|2258.8|2263|2257|2265.3|2259.3|2261.4|2255.4|31
1684227300000|2023-05-16 08:55:00|2263.3|2257.3|2263.5|2257.5|2264|2258|2261.8|2255.8|22
1684227600000|2023-05-16 09:00:00|2263.3|2257.3|2263.3|2257.3|2264.8|2258.8|2262.3|2256.3|24
1684227900000|2023-05-16 09:05:00|2263.5|2257.5|2265|2259|2266.5|2260.5|2263.5|2257.5|24
1684228200000|2023-05-16 09:10:00|2264.8|2258.8|2263.8|2257.8|2265|2259|2263.5|2257.5|17
1684228500000|2023-05-16 09:15:00|2263.5|2257.5|2263.3|2257.3|2264.5|2258.5|2263.3|2257.3|16
1684228800000|2023-05-16 09:20:00|2263|2257|2264.3|2258.3|2264.5|2258.5|2262.3|2256.3|25
1684229100000|2023-05-16 09:25:00|2264.5|2258.5|2264.5|2258.5|2265|2259|2264|2258|19
1684229400000|2023-05-16 09:30:00|2264.3|2258.3|2261.8|2255.8|2264.5|2258.5|2261.5|2255.5|18
1684229700000|2023-05-16 09:35:00|2261.5|2255.5|2261|2255|2261.5|2255.5|2260.8|2254.8|24
1684230000000|2023-05-16 09:40:00|2261.3|2255.3|2263|2257|2263.5|2257.5|2261|2255|17
1684230300000|2023-05-16 09:45:00|2262.8|2256.8|2262.3|2256.3|2262.8|2256.8|2261.8|2255.8|15
1684230600000|2023-05-16 09:50:00|2262.5|2256.5|2266.8|2260.8|2266.8|2260.8|2262.5|2256.5|27
1684230900000|2023-05-16 09:55:00|2267|2261|2264.3|2258.3|2267.5|2261.5|2263.8|2257.8|37
1684231200000|2023-05-16 10:00:00|2264.8|2258.8|2265.8|2259.8|2267.3|2261.3|2264|2258|41
1684231500000|2023-05-16 10:05:00|2265.3|2259.3|2266.8|2260.8|2267|2261|2265|2259|19
1684231800000|2023-05-16 10:10:00|2266.5|2260.5|2265.3|2259.3|2266.5|2260.5|2265|2259|17
1684232100000|2023-05-16 10:15:00|2265|2259|2265.8|2259.8|2266.8|2260.8|2264.3|2258.3|37
1684232400000|2023-05-16 10:20:00|2265.5|2259.5|2264.8|2258.8|2266|2260|2264.3|2258.3|17
1684232700000|2023-05-16 10:25:00|2264.5|2258.5|2262.3|2256.3|2265.3|2259.3|2262.3|2256.3|34
1684233000000|2023-05-16 10:30:00|2262|2256|2264.3|2258.3|2264.5|2258.5|2261.5|2255.5|29
1684233300000|2023-05-16 10:35:00|2264.5|2258.5|2265.8|2259.8|2266.8|2260.8|2264.5|2258.5|24
1684233600000|2023-05-16 10:40:00|2266|2260|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|6
1684233900000|2023-05-16 10:45:00|2265.5|2259.5|2262.8|2256.8|2265.8|2259.8|2262.5|2256.5|30
1684234200000|2023-05-16 10:50:00|2262.5|2256.5|2261.8|2255.8|2262.5|2256.5|2260.8|2254.8|25
1684234500000|2023-05-16 10:55:00|2262|2256|2261.5|2255.5|2264.3|2258.3|2260.5|2254.5|41
1684234800000|2023-05-16 11:00:00|2261.3|2255.3|2260.8|2254.8|2262|2256|2260.3|2254.3|14
1684235100000|2023-05-16 11:05:00|2261.3|2255.3|2257.8|2251.8|2261.5|2255.5|2257.5|2251.5|37
1684235400000|2023-05-16 11:10:00|2257.5|2251.5|2257.3|2251.3|2258.8|2252.8|2256.8|2250.8|28
1684235700000|2023-05-16 11:15:00|2256.8|2250.8|2255|2249|2256.8|2250.8|2254.5|2248.5|43
1684236000000|2023-05-16 11:20:00|2254.8|2248.8|2254.8|2248.8|2256|2250|2253.3|2247.3|33
1684236300000|2023-05-16 11:25:00|2254.5|2248.5|2254.8|2248.8|2255.5|2249.5|2253.8|2247.8|37
1684236600000|2023-05-16 11:30:00|2255|2249|2250.8|2244.8|2255.3|2249.3|2250.3|2244.3|43
1684236900000|2023-05-16 11:35:00|2251|2245|2247.5|2241.5|2251.3|2245.3|2245.3|2239.3|58
1684237200000|2023-05-16 11:40:00|2247.8|2241.8|2244.3|2238.3|2247.8|2241.8|2240.8|2234.8|52
1684237500000|2023-05-16 11:45:00|2244.5|2238.5|2242.5|2236.5|2246|2240|2242.4|2236.4|38
1684237800000|2023-05-16 11:50:00|2242.8|2236.8|2250|2244|2250|2244|2242.8|2236.8|90
1684238100000|2023-05-16 11:55:00|2250.3|2244.3|2246.8|2240.8|2251.3|2245.3|2245.8|2239.8|109
1684238400000|2023-05-16 12:00:00|2247|2241|2248.5|2242.5|2250.3|2244.3|2247|2241|75
1684238700000|2023-05-16 12:05:00|2248.8|2242.8|2247|2241|2249.3|2243.3|2245|2239|56
1684239000000|2023-05-16 12:10:00|2247.3|2241.3|2248|2242|2248.8|2242.8|2246.8|2240.8|50
1684239300000|2023-05-16 12:15:00|2248.3|2242.3|2251.3|2245.3|2252.3|2246.3|2248.3|2242.3|53
1684239600000|2023-05-16 12:20:00|2251|2245|2246.3|2240.3|2251|2245|2244.1|2238.1|54
1684239900000|2023-05-16 12:25:00|2246.5|2240.5|2248.5|2242.5|2248.5|2242.5|2245.8|2239.8|23
1684240200000|2023-05-16 12:30:00|2248.8|2242.8|2247.3|2241.3|2249.8|2243.8|2246.5|2240.5|112
1684240500000|2023-05-16 12:35:00|2247|2241|2249.8|2243.8|2249.8|2243.8|2245.3|2239.3|57
1684240800000|2023-05-16 12:40:00|2249.3|2243.3|2251.3|2245.3|2251.8|2245.8|2248.8|2242.8|59
1684241100000|2023-05-16 12:45:00|2251.5|2245.5|2252.3|2246.3|2254.3|2248.3|2251.5|2245.5|61
1684241400000|2023-05-16 12:50:00|2252.5|2246.5|2255.3|2249.3|2256.8|2250.8|2252.3|2246.3|51
1684241700000|2023-05-16 12:55:00|2254.5|2248.5|2252.5|2246.5|2256|2250|2252.3|2246.3|54
1684242000000|2023-05-16 13:00:00|2252.3|2246.3|2254.5|2248.5|2255.3|2249.3|2252|2246|139
1684242300000|2023-05-16 13:05:00|2254.8|2248.8|2255.3|2249.3|2257.3|2251.3|2253.5|2247.5|96
1684242600000|2023-05-16 13:10:00|2255|2249|2255.5|2249.5|2256|2250|2254|2248|55
1684242900000|2023-05-16 13:15:00|2255.8|2249.8|2251.5|2245.5|2255.8|2249.8|2251|2245|89
1684243200000|2023-05-16 13:20:00|2251.8|2245.8|2252|2246|2253.8|2247.8|2251.3|2245.3|56
1684243500000|2023-05-16 13:25:00|2251.8|2245.8|2253.5|2247.5|2254.5|2248.5|2251.3|2245.3|68
1684243800000|2023-05-16 13:30:00|2253.8|2247.8|2260|2254|2261.5|2255.5|2252.3|2246.3|117
1684244100000|2023-05-16 13:35:00|2260.3|2254.3|2258.5|2252.5|2260.5|2254.5|2257.8|2251.8|75
1684244400000|2023-05-16 13:40:00|2258.3|2252.3|2265.3|2259.3|2266|2260|2257.8|2251.8|119
1684244700000|2023-05-16 13:45:00|2265.5|2259.5|2261.5|2255.5|2265.5|2259.5|2261|2255|134
1684245000000|2023-05-16 13:50:00|2262.3|2256.3|2259|2253|2262.8|2256.8|2259|2253|86
1684245300000|2023-05-16 13:55:00|2258.8|2252.8|2262.5|2256.5|2262.5|2256.5|2258.5|2252.5|78
1684245600000|2023-05-16 14:00:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2259.5|2253.5|92
1684245900000|2023-05-16 14:05:00|2262.3|2256.3|2260.5|2254.5|2262.8|2256.8|2258.8|2252.8|74
1684246200000|2023-05-16 14:10:00|2260.3|2254.3|2262.3|2256.3|2262.5|2256.5|2258.5|2252.5|104
1684246500000|2023-05-16 14:15:00|2262|2256|2267|2261|2267|2261|2261.3|2255.3|98
1684246800000|2023-05-16 14:20:00|2266.8|2260.8|2270.5|2264.5|2271.5|2265.5|2266.3|2260.3|132
1684247100000|2023-05-16 14:25:00|2270.3|2264.3|2273.5|2267.5|2274.3|2268.3|2269.3|2263.3|127
1684247400000|2023-05-16 14:30:00|2273.3|2267.3|2270.3|2264.3|2276.5|2270.5|2270.3|2264.3|121
1684247700000|2023-05-16 14:35:00|2270.5|2264.5|2270.3|2264.3|2271.8|2265.8|2268.3|2262.3|75
1684248000000|2023-05-16 14:40:00|2270|2264|2272|2266|2273|2267|2269.3|2263.3|89
1684248300000|2023-05-16 14:45:00|2271.8|2265.8|2269.3|2263.3|2272|2266|2268.5|2262.5|81
1684248600000|2023-05-16 14:50:00|2269|2263|2267.3|2261.3|2270|2264|2266.5|2260.5|56
1684248900000|2023-05-16 14:55:00|2267.5|2261.5|2267.5|2261.5|2269.3|2263.3|2267|2261|63
1684249200000|2023-05-16 15:00:00|2267.8|2261.8|2262.8|2256.8|2268.5|2262.5|2262.8|2256.8|35
1684249500000|2023-05-16 15:05:00|2263|2257|2261.8|2255.8|2263.8|2257.8|2260.5|2254.5|67
1684249800000|2023-05-16 15:10:00|2261.5|2255.5|2258.5|2252.5|2261.8|2255.8|2258|2252|59
1684250100000|2023-05-16 15:15:00|2258.3|2252.3|2258.5|2252.5|2261|2255|2255.3|2249.3|78
1684250400000|2023-05-16 15:20:00|2258.3|2252.3|2257.8|2251.8|2258.8|2252.8|2257|2251|38
1684250700000|2023-05-16 15:25:00|2258|2252|2262|2256|2262.5|2256.5|2258|2252|31
1684251000000|2023-05-16 15:30:00|2262.5|2256.5|2263.3|2257.3|2264.8|2258.8|2259.8|2253.8|98
1684251300000|2023-05-16 15:35:00|2263.5|2257.5|2262.3|2256.3|2263.8|2257.8|2261|2255|40
1684251600000|2023-05-16 15:40:00|2262|2256|2264|2258|2265.3|2259.3|2262|2256|29
1684251900000|2023-05-16 15:45:00|2264.8|2258.8|2265.3|2259.3|2266.5|2260.5|2264.8|2258.8|24
1684252200000|2023-05-16 15:50:00|2265.5|2259.5|2268|2262|2269.3|2263.3|2265.5|2259.5|28
1684252500000|2023-05-16 15:55:00|2267.8|2261.8|2266.8|2260.8|2268|2262|2266.3|2260.3|13
1684252800000|2023-05-16 16:00:00|2266.5|2260.5|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|7
1684253100000|2023-05-16 16:05:00|2265.5|2259.5|2266.8|2260.8|2267.8|2261.8|2265.5|2259.5|23
1684253400000|2023-05-16 16:10:00|2266.5|2260.5|2265.8|2259.8|2266.8|2260.8|2265.5|2259.5|9
1684253700000|2023-05-16 16:15:00|2266|2260|2267.8|2261.8|2267.8|2261.8|2265.5|2259.5|38
1684254000000|2023-05-16 16:20:00|2267.5|2261.5|2267|2261|2268|2262|2266.5|2260.5|23
1684254300000|2023-05-16 16:25:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267|2261|8
1684254600000|2023-05-16 16:30:00|2267.3|2261.3|2268.3|2262.3|2268.3|2262.3|2267|2261|33
1684254900000|2023-05-16 16:35:00|2268|2262|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|49
1684255200000|2023-05-16 16:40:00|2267.5|2261.5|2267.5|2261.5|2267.8|2261.8|2267|2261|17
1684255500000|2023-05-16 16:45:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2266.8|2260.8|17
1684255800000|2023-05-16 16:50:00|2267.5|2261.5|2267.8|2261.8|2268.3|2262.3|2267|2261|21
1684256100000|2023-05-16 16:55:00|2267.5|2261.5|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|26
1684256400000|2023-05-16 17:00:00|2268.8|2262.8|2269.5|2263.5|2270.5|2264.5|2268.5|2262.5|33
1684256700000|2023-05-16 17:05:00|2269.3|2263.3|2268|2262|2269.3|2263.3|2266.8|2260.8|12
1684257000000|2023-05-16 17:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|6
1684257300000|2023-05-16 17:15:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267|2261|6
1684257600000|2023-05-16 17:20:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1684257900000|2023-05-16 17:25:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1684258200000|2023-05-16 17:30:00|2267.8|2261.8|2270|2264|2270.3|2264.3|2267.5|2261.5|14
1684258500000|2023-05-16 17:35:00|2270.1|2264.1|2269.3|2263.3|2270.1|2264.1|2269|2263|18
1684258800000|2023-05-16 17:40:00|2269|2263|2268.5|2262.5|2269.5|2263.5|2268.3|2262.3|11
1684259100000|2023-05-16 17:45:00|2268.8|2262.8|2268|2262|2268.8|2262.8|2267.5|2261.5|14
1684259400000|2023-05-16 17:50:00|2267.3|2261.3|2269.8|2263.8|2270.5|2264.5|2267.3|2261.3|25
1684259700000|2023-05-16 17:55:00|2272|2261.5|2270.8|2260.3|2272|2261.5|2270.8|2260.3|5
1684281600000|2023-05-17 00:00:00|2264.1|2258.1|2264.5|2258.5|2264.5|2258.5|2264.1|2258.1|3
1684281900000|2023-05-17 00:05:00|2264.8|2258.8|2266.5|2260.5|2267.5|2261.5|2264.8|2258.8|12
1684282200000|2023-05-17 00:10:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|3
1684282500000|2023-05-17 00:15:00|2265.5|2259.5|2263.8|2257.8|2265.5|2259.5|2263|2257|30
1684282800000|2023-05-17 00:20:00|2264|2258|2264.3|2258.3|2264.3|2258.3|2263.5|2257.5|6
1684283100000|2023-05-17 00:25:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2263.3|2257.3|7
1684283400000|2023-05-17 00:30:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2264|2258|4
1684283700000|2023-05-17 00:35:00|2264|2258|2263|2257|2264|2258|2263|2257|6
1684284000000|2023-05-17 00:40:00|2263.3|2257.3|2262.5|2256.5|2263.3|2257.3|2262.3|2256.3|8
1684284300000|2023-05-17 00:45:00|2262.3|2256.3|2262.5|2256.5|2262.5|2256.5|2262.3|2256.3|2
1684284600000|2023-05-17 00:50:00|2262.8|2256.8|2262.3|2256.3|2263|2257|2262.3|2256.3|7
1684284900000|2023-05-17 00:55:00|2262.5|2256.5|2262.3|2256.3|2263.3|2257.3|2262.3|2256.3|10
1684285200000|2023-05-17 01:00:00|2262.5|2256.5|2261.8|2255.8|2264.8|2258.8|2261.5|2255.5|94
1684285500000|2023-05-17 01:05:00|2262|2256|2265|2259|2265.3|2259.3|2262|2256|45
1684285800000|2023-05-17 01:10:00|2264.8|2258.8|2264|2258|2264.8|2258.8|2263|2257|43
1684286100000|2023-05-17 01:15:00|2264.3|2258.3|2265.3|2259.3|2265.3|2259.3|2262.3|2256.3|52
1684286400000|2023-05-17 01:20:00|2265.5|2259.5|2266|2260|2267.3|2261.3|2265.5|2259.5|38
1684286700000|2023-05-17 01:25:00|2265.8|2259.8|2267.8|2261.8|2268.3|2262.3|2265.8|2259.8|40
1684287000000|2023-05-17 01:30:00|2268|2262|2264.3|2258.3|2268.3|2262.3|2264.3|2258.3|53
1684287300000|2023-05-17 01:35:00|2264.5|2258.5|2264|2258|2265.5|2259.5|2263.3|2257.3|40
1684287600000|2023-05-17 01:40:00|2263.8|2257.8|2264.3|2258.3|2264.5|2258.5|2263.3|2257.3|24
1684287900000|2023-05-17 01:45:00|2264.5|2258.5|2265.5|2259.5|2265.8|2259.8|2263.3|2257.3|28
1684288200000|2023-05-17 01:50:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.5|2259.5|11
1684288500000|2023-05-17 01:55:00|2266|2260|2266.3|2260.3|2266.8|2260.8|2265.5|2259.5|21
1684288800000|2023-05-17 02:00:00|2266|2260|2266.8|2260.8|2267.8|2261.8|2265.3|2259.3|33
1684289100000|2023-05-17 02:05:00|2266.5|2260.5|2267.5|2261.5|2267.5|2261.5|2265.8|2259.8|30
1684289400000|2023-05-17 02:10:00|2267.8|2261.8|2267.5|2261.5|2270|2264|2267.5|2261.5|62
1684289700000|2023-05-17 02:15:00|2267.3|2261.3|2266.8|2260.8|2267.5|2261.5|2266|2260|12
1684290000000|2023-05-17 02:20:00|2267|2261|2267|2261|2267.5|2261.5|2266.8|2260.8|18
1684290300000|2023-05-17 02:25:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|16
1684290600000|2023-05-17 02:30:00|2266.8|2260.8|2267.5|2261.5|2269|2263|2266.3|2260.3|45
1684290900000|2023-05-17 02:35:00|2267.8|2261.8|2269.3|2263.3|2269.3|2263.3|2267.8|2261.8|23
1684291200000|2023-05-17 02:40:00|2269|2263|2268.5|2262.5|2270.3|2264.3|2267.8|2261.8|26
1684291500000|2023-05-17 02:45:00|2268.8|2262.8|2270.3|2264.3|2271|2265|2268|2262|43
1684291800000|2023-05-17 02:50:00|2270.5|2264.5|2274.3|2268.3|2274.5|2268.5|2270.5|2264.5|53
1684292100000|2023-05-17 02:55:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273|2267|23
1684292400000|2023-05-17 03:00:00|2273.5|2267.5|2274.3|2268.3|2275|2269|2273|2267|20
1684292700000|2023-05-17 03:05:00|2274|2268|2273|2267|2274|2268|2273|2267|9
1684293000000|2023-05-17 03:10:00|2272.8|2266.8|2274.3|2268.3|2275.8|2269.8|2272.5|2266.5|28
1684293300000|2023-05-17 03:15:00|2274.5|2268.5|2273|2267|2274.8|2268.8|2273|2267|19
1684293600000|2023-05-17 03:20:00|2273.3|2267.3|2273.5|2267.5|2274|2268|2273|2267|8
1684293900000|2023-05-17 03:25:00|2273.3|2267.3|2273.5|2267.5|2275.3|2269.3|2273.3|2267.3|16
1684294200000|2023-05-17 03:30:00|2273.3|2267.3|2274|2268|2274.5|2268.5|2273|2267|6
1684294500000|2023-05-17 03:35:00|2273.8|2267.8|2273|2267|2273.8|2267.8|2273|2267|6
1684294800000|2023-05-17 03:40:00|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|2
1684295100000|2023-05-17 03:45:00|2273.5|2267.5|2273|2267|2273.5|2267.5|2273|2267|5
1684295400000|2023-05-17 03:50:00|2274|2268|2273.5|2267.5|2275.5|2269.5|2273.3|2267.3|15
1684295700000|2023-05-17 03:55:00|2273.8|2267.8|2274|2268|2274|2268|2273.8|2267.8|2
1684296000000|2023-05-17 04:00:00|2274.3|2268.3|2273.5|2267.5|2274.5|2268.5|2273.3|2267.3|4
1684296300000|2023-05-17 04:05:00|2273.3|2267.3|2271.3|2265.3|2273.5|2267.5|2271.3|2265.3|10
1684296600000|2023-05-17 04:10:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1684297500000|2023-05-17 04:25:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1684297800000|2023-05-17 04:30:00|2271|2265|2271.5|2265.5|2271.5|2265.5|2270|2264|8
1684298100000|2023-05-17 04:35:00|2271.3|2265.3|2271|2265|2271.5|2265.5|2271|2265|6
1684298400000|2023-05-17 04:40:00|2270.8|2264.8|2270.8|2264.8|2271.5|2265.5|2270.3|2264.3|10
1684298700000|2023-05-17 04:45:00|2270.5|2264.5|2271.8|2265.8|2272|2266|2270.3|2264.3|9
1684299000000|2023-05-17 04:50:00|2271|2265|2271|2265|2271|2265|2270.5|2264.5|7
1684299300000|2023-05-17 04:55:00|2271.3|2265.3|2270.5|2264.5|2272.3|2266.3|2270.5|2264.5|9
1684299600000|2023-05-17 05:00:00|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|3
1684299900000|2023-05-17 05:05:00|2270.5|2264.5|2270.8|2264.8|2271|2265|2270.5|2264.5|6
1684300200000|2023-05-17 05:10:00|2270.5|2264.5|2269|2263|2270.8|2264.8|2268.8|2262.8|7
1684300500000|2023-05-17 05:15:00|2268.8|2262.8|2269|2263|2269|2263|2268.3|2262.3|13
1684300800000|2023-05-17 05:20:00|2268.8|2262.8|2268|2262|2268.8|2262.8|2268|2262|4
1684301100000|2023-05-17 05:25:00|2268.5|2262.5|2268|2262|2269.3|2263.3|2266.5|2260.5|35
1684301400000|2023-05-17 05:30:00|2267.8|2261.8|2267.8|2261.8|2268.8|2262.8|2266.8|2260.8|57
1684301700000|2023-05-17 05:35:00|2268|2262|2265.8|2259.8|2268.3|2262.3|2265.5|2259.5|44
1684302000000|2023-05-17 05:40:00|2266|2260|2269|2263|2269|2263|2266|2260|22
1684302300000|2023-05-17 05:45:00|2268.8|2262.8|2268.3|2262.3|2269|2263|2266.5|2260.5|29
1684302600000|2023-05-17 05:50:00|2268|2262|2268.8|2262.8|2269.5|2263.5|2267.3|2261.3|28
1684302900000|2023-05-17 05:55:00|2269|2263|2267|2261|2269|2263|2266.5|2260.5|18
1684303200000|2023-05-17 06:00:00|2266.8|2260.8|2268.8|2262.8|2269|2263|2266.8|2260.8|30
1684303500000|2023-05-17 06:05:00|2269|2263|2268|2262|2270|2264|2268|2262|33
1684303800000|2023-05-17 06:10:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2267.5|2261.5|38
1684304100000|2023-05-17 06:15:00|2268.3|2262.3|2270.5|2264.5|2270.5|2264.5|2268.3|2262.3|43
1684304400000|2023-05-17 06:20:00|2270|2264|2268.3|2262.3|2270|2264|2266.5|2260.5|37
1684304700000|2023-05-17 06:25:00|2268.5|2262.5|2268.3|2262.3|2268.8|2262.8|2267.8|2261.8|23
1684305000000|2023-05-17 06:30:00|2268|2262|2267.3|2261.3|2269|2263|2267.3|2261.3|50
1684305300000|2023-05-17 06:35:00|2267|2261|2269|2263|2271.5|2265.5|2266.5|2260.5|77
1684305600000|2023-05-17 06:40:00|2269.3|2263.3|2267.8|2261.8|2270.5|2264.5|2266.8|2260.8|53
1684305900000|2023-05-17 06:45:00|2268|2262|2267|2261|2268|2262|2267|2261|35
1684306200000|2023-05-17 06:50:00|2266.8|2260.8|2266.3|2260.3|2267.8|2261.8|2265|2259|36
1684306500000|2023-05-17 06:55:00|2266.5|2260.5|2269.3|2263.3|2270.3|2264.3|2264.6|2258.6|80
1684306800000|2023-05-17 07:00:00|2268.8|2262.8|2266.3|2260.3|2270.3|2264.3|2266|2260|70
1684307100000|2023-05-17 07:05:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2263.5|2257.5|28
1684307400000|2023-05-17 07:10:00|2266.3|2260.3|2267.3|2261.3|2270.5|2264.5|2265.8|2259.8|45
1684307700000|2023-05-17 07:15:00|2267.5|2261.5|2268.5|2262.5|2270.3|2264.3|2266.5|2260.5|39
1684308000000|2023-05-17 07:20:00|2268.3|2262.3|2268|2262|2269.3|2263.3|2267.3|2261.3|54
1684308300000|2023-05-17 07:25:00|2267.8|2261.8|2268.8|2262.8|2269.5|2263.5|2267.3|2261.3|50
1684308600000|2023-05-17 07:30:00|2268.5|2262.5|2268.5|2262.5|2268.8|2262.8|2265.3|2259.3|50
1684308900000|2023-05-17 07:35:00|2268.8|2262.8|2272|2266|2273|2267|2267.3|2261.3|80
1684309200000|2023-05-17 07:40:00|2272.3|2266.3|2274|2268|2274|2268|2270.8|2264.8|59
1684309500000|2023-05-17 07:45:00|2274.3|2268.3|2274.3|2268.3|2275.8|2269.8|2271.8|2265.8|47
1684309800000|2023-05-17 07:50:00|2274.5|2268.5|2271.5|2265.5|2274.8|2268.8|2271|2265|47
1684310100000|2023-05-17 07:55:00|2271.3|2265.3|2267|2261|2271.3|2265.3|2266.8|2260.8|39
1684310400000|2023-05-17 08:00:00|2267.3|2261.3|2266.8|2260.8|2268|2262|2264.3|2258.3|71
1684310700000|2023-05-17 08:05:00|2267|2261|2266|2260|2268.3|2262.3|2265.8|2259.8|48
1684311000000|2023-05-17 08:10:00|2265.8|2259.8|2266|2260|2266.5|2260.5|2263.5|2257.5|47
1684311300000|2023-05-17 08:15:00|2265.8|2259.8|2267.5|2261.5|2268|2262|2265.3|2259.3|41
1684311600000|2023-05-17 08:20:00|2267.8|2261.8|2269.8|2263.8|2271|2265|2267|2261|34
1684311900000|2023-05-17 08:25:00|2270|2264|2270.8|2264.8|2272.3|2266.3|2270|2264|34
1684312200000|2023-05-17 08:30:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2268.3|2262.3|42
1684312500000|2023-05-17 08:35:00|2270.3|2264.3|2268.5|2262.5|2271.8|2265.8|2268.3|2262.3|39
1684312800000|2023-05-17 08:40:00|2268.8|2262.8|2266.8|2260.8|2269.8|2263.8|2266.8|2260.8|28
1684313100000|2023-05-17 08:45:00|2266.5|2260.5|2264|2258|2266.5|2260.5|2264|2258|42
1684313400000|2023-05-17 08:50:00|2264.3|2258.3|2267.3|2261.3|2267.3|2261.3|2264.3|2258.3|19
1684313700000|2023-05-17 08:55:00|2267.5|2261.5|2269.3|2263.3|2271|2265|2266.5|2260.5|56
1684314000000|2023-05-17 09:00:00|2269.5|2263.5|2269|2263|2269.5|2263.5|2266.5|2260.5|29
1684314300000|2023-05-17 09:05:00|2269.3|2263.3|2267|2261|2269.3|2263.3|2266.5|2260.5|26
1684314600000|2023-05-17 09:10:00|2267.3|2261.3|2270.8|2264.8|2271.8|2265.8|2266.5|2260.5|36
1684314900000|2023-05-17 09:15:00|2271|2265|2271.5|2265.5|2271.5|2265.5|2269.3|2263.3|31
1684315200000|2023-05-17 09:20:00|2271.8|2265.8|2275.8|2269.8|2275.8|2269.8|2270.3|2264.3|59
1684315500000|2023-05-17 09:25:00|2275.5|2269.5|2276.8|2270.8|2277|2271|2273.3|2267.3|72
1684315800000|2023-05-17 09:30:00|2276.5|2270.5|2281|2275|2281.5|2275.5|2275.3|2269.3|86
1684316100000|2023-05-17 09:35:00|2281.3|2275.3|2278.8|2272.8|2282|2276|2278.3|2272.3|74
1684316400000|2023-05-17 09:40:00|2278.5|2272.5|2278.3|2272.3|2279.3|2273.3|2276.5|2270.5|44
1684316700000|2023-05-17 09:45:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|25
1684317000000|2023-05-17 09:50:00|2278.8|2272.8|2281.8|2275.8|2281.8|2275.8|2278.3|2272.3|36
1684317300000|2023-05-17 09:55:00|2281.5|2275.5|2280.8|2274.8|2281.5|2275.5|2279.3|2273.3|17
1684317600000|2023-05-17 10:00:00|2280.5|2274.5|2279.3|2273.3|2280.5|2274.5|2278.3|2272.3|30
1684317900000|2023-05-17 10:05:00|2279|2273|2278.8|2272.8|2279.8|2273.8|2278.8|2272.8|13
1684318200000|2023-05-17 10:10:00|2279|2273|2281.5|2275.5|2281.5|2275.5|2278.5|2272.5|28
1684318500000|2023-05-17 10:15:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2279.3|2273.3|32
1684318800000|2023-05-17 10:20:00|2281|2275|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|20
1684319100000|2023-05-17 10:25:00|2279.5|2273.5|2279.5|2273.5|2281|2275|2278.8|2272.8|31
1684319400000|2023-05-17 10:30:00|2279.8|2273.8|2278.5|2272.5|2280.8|2274.8|2278.5|2272.5|40
1684319700000|2023-05-17 10:35:00|2278.3|2272.3|2276.5|2270.5|2278.5|2272.5|2276|2270|28
1684320000000|2023-05-17 10:40:00|2276.3|2270.3|2277.3|2271.3|2278|2272|2276.3|2270.3|27
1684320300000|2023-05-17 10:45:00|2277.5|2271.5|2277.8|2271.8|2278|2272|2277.3|2271.3|14
1684320600000|2023-05-17 10:50:00|2278|2272|2276.5|2270.5|2278|2272|2275.8|2269.8|14
1684320900000|2023-05-17 10:55:00|2276.3|2270.3|2277|2271|2278|2272|2276|2270|35
1684321200000|2023-05-17 11:00:00|2277.3|2271.3|2275.8|2269.8|2278.3|2272.3|2275.8|2269.8|43
1684321500000|2023-05-17 11:05:00|2276|2270|2276|2270|2277.5|2271.5|2274.8|2268.8|24
1684321800000|2023-05-17 11:10:00|2276.3|2270.3|2275.8|2269.8|2277|2271|2275.5|2269.5|19
1684322100000|2023-05-17 11:15:00|2276|2270|2276|2270|2277.3|2271.3|2275.5|2269.5|26
1684322400000|2023-05-17 11:20:00|2276.3|2270.3|2275.8|2269.8|2276.8|2270.8|2275|2269|22
1684322700000|2023-05-17 11:25:00|2275.5|2269.5|2276.5|2270.5|2276.8|2270.8|2274.3|2268.3|37
1684323000000|2023-05-17 11:30:00|2276.8|2270.8|2276.8|2270.8|2278|2272|2276.3|2270.3|45
1684323300000|2023-05-17 11:35:00|2276.5|2270.5|2277.5|2271.5|2277.8|2271.8|2276.3|2270.3|31
1684323600000|2023-05-17 11:40:00|2277.8|2271.8|2278|2272|2278|2272|2277.5|2271.5|26
1684323900000|2023-05-17 11:45:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2276.5|2270.5|16
1684324200000|2023-05-17 11:50:00|2277.3|2271.3|2277.8|2271.8|2278|2272|2275.8|2269.8|13
1684324500000|2023-05-17 11:55:00|2278|2272|2280.8|2274.8|2280.8|2274.8|2276.8|2270.8|88
1684324800000|2023-05-17 12:00:00|2280.3|2274.3|2280.8|2274.8|2281|2275|2277|2271|81
1684325100000|2023-05-17 12:05:00|2281|2275|2280.3|2274.3|2281.5|2275.5|2279|2273|52
1684325400000|2023-05-17 12:10:00|2280|2274|2281.3|2275.3|2281.8|2275.8|2278.8|2272.8|43
1684325700000|2023-05-17 12:15:00|2281.5|2275.5|2282.5|2276.5|2282.5|2276.5|2280.5|2274.5|37
1684326000000|2023-05-17 12:20:00|2282|2276|2288.5|2282.5|2291|2285|2281.8|2275.8|76
1684326300000|2023-05-17 12:25:00|2288.3|2282.3|2290|2284|2290|2284|2287.3|2281.3|64
1684326600000|2023-05-17 12:30:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2288|2282|64
1684326900000|2023-05-17 12:35:00|2289.5|2283.5|2291.3|2285.3|2291.5|2285.5|2288.8|2282.8|69
1684327200000|2023-05-17 12:40:00|2291.8|2285.8|2290|2284|2291.8|2285.8|2288.8|2282.8|49
1684327500000|2023-05-17 12:45:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2287.3|2281.3|72
1684327800000|2023-05-17 12:50:00|2290.5|2284.5|2299.9|2293.9|2299.9|2293.9|2289.8|2283.8|111
1684328100000|2023-05-17 12:55:00|2300|2294|2307.1|2301.1|2310|2304|2298.6|2292.6|204
1684328400000|2023-05-17 13:00:00|2306.9|2300.9|2299.3|2293.3|2308.5|2302.5|2298.6|2292.6|378
1684328700000|2023-05-17 13:05:00|2299.5|2293.5|2304|2298|2305.3|2299.3|2299.5|2293.5|179
1684329000000|2023-05-17 13:10:00|2304.3|2298.3|2301|2295|2305.5|2299.5|2299.8|2293.8|140
1684329300000|2023-05-17 13:15:00|2301.3|2295.3|2302.5|2296.5|2305|2299|2298.8|2292.8|135
1684329600000|2023-05-17 13:20:00|2302.3|2296.3|2304.5|2298.5|2306|2300|2300.5|2294.5|165
1684329900000|2023-05-17 13:25:00|2305.3|2299.3|2306|2300|2307|2301|2303.8|2297.8|94
1684330200000|2023-05-17 13:30:00|2306.3|2300.3|2303.8|2297.8|2306.5|2300.5|2301.3|2295.3|111
1684330500000|2023-05-17 13:35:00|2303.5|2297.5|2301.8|2295.8|2304.5|2298.5|2301.3|2295.3|101
1684330800000|2023-05-17 13:40:00|2301.5|2295.5|2305|2299|2305.5|2299.5|2300.3|2294.3|89
1684331100000|2023-05-17 13:45:00|2304.8|2298.8|2302.3|2296.3|2305|2299|2301|2295|115
1684331400000|2023-05-17 13:50:00|2302.5|2296.5|2301.3|2295.3|2304|2298|2300.3|2294.3|103
1684331700000|2023-05-17 13:55:00|2301.5|2295.5|2302.3|2296.3|2303.8|2297.8|2299.5|2293.5|115
1684332000000|2023-05-17 14:00:00|2302.5|2296.5|2301.8|2295.8|2304.3|2298.3|2300|2294|73
1684332300000|2023-05-17 14:05:00|2302|2296|2301.3|2295.3|2304|2298|2300.8|2294.8|83
1684332600000|2023-05-17 14:10:00|2301.5|2295.5|2300.3|2294.3|2302.8|2296.8|2298.5|2292.5|72
1684332900000|2023-05-17 14:15:00|2301|2295|2296.5|2290.5|2301|2295|2296.5|2290.5|67
1684333200000|2023-05-17 14:20:00|2296.8|2290.8|2298.5|2292.5|2299|2293|2296.3|2290.3|62
1684333500000|2023-05-17 14:25:00|2298.3|2292.3|2296.8|2290.8|2299|2293|2296.5|2290.5|55
1684333800000|2023-05-17 14:30:00|2297|2291|2296.8|2290.8|2298.3|2292.3|2295.8|2289.8|55
1684334100000|2023-05-17 14:35:00|2296.5|2290.5|2292|2286|2296.5|2290.5|2291.8|2285.8|69
1684334400000|2023-05-17 14:40:00|2291.8|2285.8|2293|2287|2294.8|2288.8|2291.8|2285.8|46
1684334700000|2023-05-17 14:45:00|2292.5|2286.5|2290.5|2284.5|2293.8|2287.8|2290.3|2284.3|46
1684335000000|2023-05-17 14:50:00|2290.3|2284.3|2290.3|2284.3|2292.5|2286.5|2290|2284|60
1684335300000|2023-05-17 14:55:00|2290|2284|2294.3|2288.3|2294.3|2288.3|2289.5|2283.5|64
1684335600000|2023-05-17 15:00:00|2294.5|2288.5|2292.8|2286.8|2294.8|2288.8|2291.3|2285.3|56
1684335900000|2023-05-17 15:05:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2289.3|2283.3|58
1684336200000|2023-05-17 15:10:00|2291.5|2285.5|2292.3|2286.3|2293|2287|2291.5|2285.5|18
1684336500000|2023-05-17 15:15:00|2292.3|2286.3|2295.5|2289.5|2297.8|2291.8|2292.3|2286.3|74
1684336800000|2023-05-17 15:20:00|2295.8|2289.8|2298.8|2292.8|2299.3|2293.3|2294.5|2288.5|100
1684337100000|2023-05-17 15:25:00|2298.5|2292.5|2299.8|2293.8|2300.8|2294.8|2298.3|2292.3|61
1684337400000|2023-05-17 15:30:00|2300|2294|2299.3|2293.3|2300.8|2294.8|2298.3|2292.3|143
1684337700000|2023-05-17 15:35:00|2299|2293|2298.5|2292.5|2299.3|2293.3|2298.3|2292.3|52
1684338000000|2023-05-17 15:40:00|2298.3|2292.3|2298.3|2292.3|2298.5|2292.5|2296|2290|71
1684338300000|2023-05-17 15:45:00|2298.5|2292.5|2300.5|2294.5|2300.5|2294.5|2298|2292|42
1684338600000|2023-05-17 15:50:00|2300.8|2294.8|2301|2295|2302.3|2296.3|2300|2294|41
1684338900000|2023-05-17 15:55:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2299.5|2293.5|28
1684339200000|2023-05-17 16:00:00|2301.5|2295.5|2307.3|2301.3|2307.3|2301.3|2301.5|2295.5|68
1684339500000|2023-05-17 16:05:00|2307|2301|2308|2302|2309.5|2303.5|2307|2301|55
1684339800000|2023-05-17 16:10:00|2307.8|2301.8|2307.3|2301.3|2309|2303|2306.5|2300.5|22
1684340100000|2023-05-17 16:15:00|2306.5|2300.5|2305|2299|2308|2302|2304|2298|29
1684340400000|2023-05-17 16:20:00|2305.3|2299.3|2304.8|2298.8|2306|2300|2304.5|2298.5|24
1684340700000|2023-05-17 16:25:00|2304.5|2298.5|2304.3|2298.3|2305.5|2299.5|2303.5|2297.5|27
1684341000000|2023-05-17 16:30:00|2304.5|2298.5|2304.5|2298.5|2305|2299|2304|2298|15
1684341300000|2023-05-17 16:35:00|2304.8|2298.8|2305.5|2299.5|2306.8|2300.8|2304.5|2298.5|23
1684341600000|2023-05-17 16:40:00|2304.5|2298.5|2305.3|2299.3|2305.5|2299.5|2303.5|2297.5|10
1684341900000|2023-05-17 16:45:00|2305|2299|2305.3|2299.3|2305.5|2299.5|2305|2299|6
1684342200000|2023-05-17 16:50:00|2305|2299|2305|2299|2305.3|2299.3|2304.3|2298.3|11
1684342500000|2023-05-17 16:55:00|2304.8|2298.8|2302.8|2296.8|2305|2299|2302.8|2296.8|25
1684342800000|2023-05-17 17:00:00|2303|2297|2302.8|2296.8|2303.3|2297.3|2302.5|2296.5|13
1684343100000|2023-05-17 17:05:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|14
1684343700000|2023-05-17 17:15:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1684344000000|2023-05-17 17:20:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1684344300000|2023-05-17 17:25:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|9
1684344600000|2023-05-17 17:30:00|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301.3|2295.3|9
1684344900000|2023-05-17 17:35:00|2302|2296|2302.3|2296.3|2302.8|2296.8|2301.8|2295.8|9
1684345200000|2023-05-17 17:40:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|14
1684345500000|2023-05-17 17:45:00|2302|2296|2302|2296|2302.3|2296.3|2301.5|2295.5|11
1684345800000|2023-05-17 17:50:00|2302.3|2296.3|2299.8|2293.8|2304.3|2298.3|2299.3|2293.3|40
1684346100000|2023-05-17 17:55:00|2302|2291.5|2305.8|2295.3|2306.3|2295.8|2302|2291.5|10
1684368000000|2023-05-18 00:00:00|2304.9|2298.9|2301.9|2295.9|2304.9|2298.9|2301.9|2295.9|5
1684368300000|2023-05-18 00:05:00|2302.6|2296.6|2304.4|2298.4|2304.4|2298.4|2302.6|2296.6|6
1684368600000|2023-05-18 00:10:00|2304.3|2298.3|2302.8|2296.8|2304.3|2298.3|2302.6|2296.6|5
1684368900000|2023-05-18 00:15:00|2302.5|2296.5|2305|2299|2305.3|2299.3|2302|2296|14
1684369200000|2023-05-18 00:20:00|2305.3|2299.3|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|4
1684369500000|2023-05-18 00:25:00|2306|2300|2305.3|2299.3|2306|2300|2304.6|2298.6|12
1684369800000|2023-05-18 00:30:00|2305|2299|2304.3|2298.3|2305|2299|2304|2298|6
1684370100000|2023-05-18 00:35:00|2304.5|2298.5|2305.3|2299.3|2306.3|2300.3|2304.5|2298.5|12
1684370400000|2023-05-18 00:40:00|2305|2299|2303.8|2297.8|2305|2299|2303.5|2297.5|12
1684370700000|2023-05-18 00:45:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.3|2297.3|4
1684371000000|2023-05-18 00:50:00|2303.5|2297.5|2303.9|2297.9|2304.6|2298.6|2302.8|2296.8|10
1684371300000|2023-05-18 00:55:00|2303.8|2297.8|2301.3|2295.3|2303.8|2297.8|2301|2295|11
1684371600000|2023-05-18 01:00:00|2301|2295|2300|2294|2302.6|2296.6|2298.4|2292.4|117
1684371900000|2023-05-18 01:05:00|2299.9|2293.9|2298.8|2292.8|2300.9|2294.9|2298|2292|36
1684372200000|2023-05-18 01:10:00|2299|2293|2299.3|2293.3|2300.3|2294.3|2298.3|2292.3|38
1684372500000|2023-05-18 01:15:00|2299.5|2293.5|2298.3|2292.3|2300.3|2294.3|2298|2292|119
1684372800000|2023-05-18 01:20:00|2298.8|2292.8|2300.3|2294.3|2300.3|2294.3|2296.3|2290.3|52
1684373100000|2023-05-18 01:25:00|2300.5|2294.5|2300.3|2294.3|2301.5|2295.5|2299.3|2293.3|26
1684373400000|2023-05-18 01:30:00|2299.5|2293.5|2296.3|2290.3|2300.5|2294.5|2296.3|2290.3|82
1684373700000|2023-05-18 01:35:00|2296.5|2290.5|2295.8|2289.8|2297.8|2291.8|2295.5|2289.5|47
1684374000000|2023-05-18 01:40:00|2295.5|2289.5|2293.3|2287.3|2295.5|2289.5|2292.3|2286.3|72
1684374300000|2023-05-18 01:45:00|2293.5|2287.5|2296|2290|2296|2290|2293.5|2287.5|48
1684374600000|2023-05-18 01:50:00|2295.8|2289.8|2295|2289|2296|2290|2293.8|2287.8|119
1684374900000|2023-05-18 01:55:00|2294.8|2288.8|2295.5|2289.5|2296|2290|2293.8|2287.8|194
1684375200000|2023-05-18 02:00:00|2295.8|2289.8|2292.5|2286.5|2296.5|2290.5|2292.3|2286.3|255
1684375500000|2023-05-18 02:05:00|2292.8|2286.8|2294.5|2288.5|2295|2289|2292.5|2286.5|119
1684375800000|2023-05-18 02:10:00|2294.3|2288.3|2296.5|2290.5|2297|2291|2294|2288|60
1684376100000|2023-05-18 02:15:00|2296.8|2290.8|2296.8|2290.8|2297.8|2291.8|2296.5|2290.5|13
1684376400000|2023-05-18 02:20:00|2297|2291|2298|2292|2299|2293|2297|2291|30
1684376700000|2023-05-18 02:25:00|2297.8|2291.8|2297|2291|2298|2292|2296.5|2290.5|18
1684377000000|2023-05-18 02:30:00|2297.3|2291.3|2297.8|2291.8|2299.8|2293.8|2297.3|2291.3|53
1684377300000|2023-05-18 02:35:00|2297.5|2291.5|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|21
1684377600000|2023-05-18 02:40:00|2296.5|2290.5|2298.3|2292.3|2298.5|2292.5|2296.3|2290.3|43
1684377900000|2023-05-18 02:45:00|2298|2292|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|50
1684378200000|2023-05-18 02:50:00|2300.3|2294.3|2301.5|2295.5|2302|2296|2298.8|2292.8|37
1684378500000|2023-05-18 02:55:00|2301.3|2295.3|2299.8|2293.8|2301.8|2295.8|2299.3|2293.3|26
1684378800000|2023-05-18 03:00:00|2300|2294|2301.5|2295.5|2302.8|2296.8|2300|2294|37
1684379100000|2023-05-18 03:05:00|2301.3|2295.3|2298.5|2292.5|2301.5|2295.5|2297.8|2291.8|84
1684379400000|2023-05-18 03:10:00|2298|2292|2295.8|2289.8|2299.3|2293.3|2295.3|2289.3|54
1684379700000|2023-05-18 03:15:00|2296|2290|2296.5|2290.5|2297.5|2291.5|2294.5|2288.5|40
1684380000000|2023-05-18 03:20:00|2296.3|2290.3|2297.8|2291.8|2298|2292|2295.3|2289.3|48
1684380300000|2023-05-18 03:25:00|2297.5|2291.5|2297.5|2291.5|2297.8|2291.8|2296.3|2290.3|36
1684380600000|2023-05-18 03:30:00|2297|2291|2296.8|2290.8|2297|2291|2296.3|2290.3|6
1684380900000|2023-05-18 03:35:00|2297|2291|2296.3|2290.3|2298|2292|2296.3|2290.3|12
1684381200000|2023-05-18 03:40:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1684381500000|2023-05-18 03:45:00|2296|2290|2295.5|2289.5|2296.3|2290.3|2295.3|2289.3|17
1684381800000|2023-05-18 03:50:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1684382400000|2023-05-18 04:00:00|2295.3|2289.3|2295|2289|2295.8|2289.8|2294.8|2288.8|11
1684382700000|2023-05-18 04:05:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294|2288|6
1684383300000|2023-05-18 04:15:00|2294.8|2288.8|2297.5|2291.5|2298.3|2292.3|2294.8|2288.8|22
1684383600000|2023-05-18 04:20:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.5|2290.5|4
1684383900000|2023-05-18 04:25:00|2296.5|2290.5|2301.5|2295.5|2301.8|2295.8|2296.5|2290.5|29
1684384200000|2023-05-18 04:30:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2299|2293|17
1684384500000|2023-05-18 04:35:00|2301.3|2295.3|2300.5|2294.5|2302.3|2296.3|2299|2293|22
1684384800000|2023-05-18 04:40:00|2300.3|2294.3|2301.5|2295.5|2302.5|2296.5|2300.3|2294.3|37
1684385100000|2023-05-18 04:45:00|2301.3|2295.3|2302.5|2296.5|2302.8|2296.8|2300.8|2294.8|19
1684385400000|2023-05-18 04:50:00|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.5|2295.5|5
1684385700000|2023-05-18 04:55:00|2301.8|2295.8|2301.3|2295.3|2301.8|2295.8|2301.3|2295.3|3
1684386000000|2023-05-18 05:00:00|2301.5|2295.5|2300.5|2294.5|2301.5|2295.5|2299|2293|21
1684386300000|2023-05-18 05:05:00|2300.8|2294.8|2300|2294|2301.3|2295.3|2300|2294|8
1684386600000|2023-05-18 05:10:00|2299.8|2293.8|2301.3|2295.3|2302.3|2296.3|2299.3|2293.3|31
1684386900000|2023-05-18 05:15:00|2301|2295|2302.5|2296.5|2302.5|2296.5|2300.3|2294.3|28
1684387200000|2023-05-18 05:20:00|2302|2296|2298.5|2292.5|2302|2296|2298.5|2292.5|37
1684387500000|2023-05-18 05:25:00|2298.8|2292.8|2300.8|2294.8|2301.3|2295.3|2298.8|2292.8|24
1684387800000|2023-05-18 05:30:00|2300.5|2294.5|2296|2290|2300.5|2294.5|2296|2290|159
1684388100000|2023-05-18 05:35:00|2296.3|2290.3|2296.3|2290.3|2299.5|2293.5|2295.3|2289.3|117
1684388400000|2023-05-18 05:40:00|2296.5|2290.5|2294.5|2288.5|2298|2292|2294.5|2288.5|97
1684388700000|2023-05-18 05:45:00|2294.8|2288.8|2292.5|2286.5|2295.8|2289.8|2292.5|2286.5|25
1684389000000|2023-05-18 05:50:00|2292.3|2286.3|2293.5|2287.5|2293.8|2287.8|2291.8|2285.8|47
1684389300000|2023-05-18 05:55:00|2293.3|2287.3|2293.8|2287.8|2294.8|2288.8|2292.8|2286.8|53
1684389600000|2023-05-18 06:00:00|2293.5|2287.5|2295.3|2289.3|2296|2290|2292.5|2286.5|66
1684389900000|2023-05-18 06:05:00|2294.8|2288.8|2293.5|2287.5|2295.8|2289.8|2293.5|2287.5|36
1684390200000|2023-05-18 06:10:00|2293.8|2287.8|2292.5|2286.5|2294|2288|2292.5|2286.5|53
1684390500000|2023-05-18 06:15:00|2292.8|2286.8|2294.5|2288.5|2295.8|2289.8|2292.8|2286.8|35
1684390800000|2023-05-18 06:20:00|2294.8|2288.8|2297.8|2291.8|2298|2292|2294.8|2288.8|56
1684391100000|2023-05-18 06:25:00|2298|2292|2299.8|2293.8|2300|2294|2297.5|2291.5|25
1684391400000|2023-05-18 06:30:00|2300|2294|2298|2292|2300.8|2294.8|2298|2292|99
1684391700000|2023-05-18 06:35:00|2297.8|2291.8|2298|2292|2299|2293|2297.5|2291.5|53
1684392000000|2023-05-18 06:40:00|2298.8|2292.8|2298.5|2292.5|2299.5|2293.5|2297.8|2291.8|28
1684392300000|2023-05-18 06:45:00|2297.8|2291.8|2294.5|2288.5|2298|2292|2294.5|2288.5|27
1684392600000|2023-05-18 06:50:00|2294.3|2288.3|2292.5|2286.5|2294.3|2288.3|2291.8|2285.8|38
1684392900000|2023-05-18 06:55:00|2292.3|2286.3|2294.3|2288.3|2294.8|2288.8|2292.3|2286.3|37
1684393200000|2023-05-18 07:00:00|2294.8|2288.8|2293.8|2287.8|2298.3|2292.3|2293.8|2287.8|63
1684393500000|2023-05-18 07:05:00|2293.5|2287.5|2295|2289|2298|2292|2292.5|2286.5|53
1684393800000|2023-05-18 07:10:00|2295.3|2289.3|2295.8|2289.8|2296|2290|2291.3|2285.3|51
1684394100000|2023-05-18 07:15:00|2295.5|2289.5|2295.8|2289.8|2297|2291|2294.8|2288.8|35
1684394400000|2023-05-18 07:20:00|2296|2290|2295|2289|2296.8|2290.8|2293|2287|42
1684394700000|2023-05-18 07:25:00|2295.3|2289.3|2297.3|2291.3|2297.3|2291.3|2294.8|2288.8|32
1684395000000|2023-05-18 07:30:00|2297|2291|2293.3|2287.3|2297|2291|2292|2286|44
1684395300000|2023-05-18 07:35:00|2293.5|2287.5|2297.3|2291.3|2297.5|2291.5|2291.3|2285.3|55
1684395600000|2023-05-18 07:40:00|2297.5|2291.5|2298.8|2292.8|2299.8|2293.8|2297.5|2291.5|35
1684395900000|2023-05-18 07:45:00|2299|2293|2302.3|2296.3|2302.3|2296.3|2298.8|2292.8|39
1684396200000|2023-05-18 07:50:00|2302.5|2296.5|2305|2299|2307.8|2301.8|2302.5|2296.5|48
1684396500000|2023-05-18 07:55:00|2304.8|2298.8|2307.5|2301.5|2308.5|2302.5|2303|2297|89
1684396800000|2023-05-18 08:00:00|2307.8|2301.8|2302.5|2296.5|2307.8|2301.8|2300|2294|93
1684397100000|2023-05-18 08:05:00|2302.8|2296.8|2308.3|2302.3|2309|2303|2301.5|2295.5|68
1684397400000|2023-05-18 08:10:00|2307.3|2301.3|2303.8|2297.8|2308|2302|2303.8|2297.8|70
1684397700000|2023-05-18 08:15:00|2303.5|2297.5|2306.5|2300.5|2306.5|2300.5|2302.3|2296.3|50
1684398000000|2023-05-18 08:20:00|2305.3|2299.3|2304|2298|2306|2300|2302.8|2296.8|37
1684398300000|2023-05-18 08:25:00|2303.8|2297.8|2305.5|2299.5|2306|2300|2303.5|2297.5|30
1684398600000|2023-05-18 08:30:00|2305.3|2299.3|2302|2296|2305.5|2299.5|2302|2296|27
1684398900000|2023-05-18 08:35:00|2301.8|2295.8|2302.8|2296.8|2303.8|2297.8|2301.3|2295.3|34
1684399200000|2023-05-18 08:40:00|2302.3|2296.3|2308|2302|2309.8|2303.8|2302.3|2296.3|52
1684399500000|2023-05-18 08:45:00|2308.3|2302.3|2306.5|2300.5|2308.5|2302.5|2306.3|2300.3|18
1684399800000|2023-05-18 08:50:00|2306.8|2300.8|2308|2302|2308.8|2302.8|2306.5|2300.5|20
1684400100000|2023-05-18 08:55:00|2308.3|2302.3|2308.3|2302.3|2308.8|2302.8|2308|2302|16
1684400400000|2023-05-18 09:00:00|2308.5|2302.5|2309.3|2303.3|2309.8|2303.8|2307.5|2301.5|35
1684400700000|2023-05-18 09:05:00|2309.5|2303.5|2310|2304|2311.5|2305.5|2307.8|2301.8|42
1684401000000|2023-05-18 09:10:00|2310.3|2304.3|2311.3|2305.3|2312|2306|2310|2304|23
1684401300000|2023-05-18 09:15:00|2310.5|2304.5|2306.3|2300.3|2310.5|2304.5|2306.3|2300.3|27
1684401600000|2023-05-18 09:20:00|2306.5|2300.5|2304.5|2298.5|2306.5|2300.5|2304.3|2298.3|24
1684401900000|2023-05-18 09:25:00|2303.8|2297.8|2302.5|2296.5|2305|2299|2302|2296|29
1684402200000|2023-05-18 09:30:00|2302.3|2296.3|2300.8|2294.8|2302.3|2296.3|2298.8|2292.8|35
1684402500000|2023-05-18 09:35:00|2300.5|2294.5|2298.5|2292.5|2300.8|2294.8|2298.3|2292.3|21
1684402800000|2023-05-18 09:40:00|2298|2292|2299.8|2293.8|2300.5|2294.5|2296.5|2290.5|40
1684403100000|2023-05-18 09:45:00|2300|2294|2299.3|2293.3|2300.3|2294.3|2299|2293|23
1684403400000|2023-05-18 09:50:00|2299.5|2293.5|2302.5|2296.5|2302.5|2296.5|2299.3|2293.3|15
1684403700000|2023-05-18 09:55:00|2302.8|2296.8|2300.3|2294.3|2302.8|2296.8|2299.8|2293.8|30
1684404000000|2023-05-18 10:00:00|2300|2294|2301.8|2295.8|2301.8|2295.8|2299.5|2293.5|20
1684404300000|2023-05-18 10:05:00|2302|2296|2302.5|2296.5|2303.3|2297.3|2301|2295|29
1684404600000|2023-05-18 10:10:00|2302.3|2296.3|2301|2295|2302.3|2296.3|2300|2294|18
1684404900000|2023-05-18 10:15:00|2301.3|2295.3|2300.8|2294.8|2301.8|2295.8|2300.8|2294.8|12
1684405200000|2023-05-18 10:20:00|2301|2295|2303.5|2297.5|2304|2298|2301|2295|22
1684405500000|2023-05-18 10:25:00|2303.8|2297.8|2302|2296|2304.8|2298.8|2301.3|2295.3|29
1684405800000|2023-05-18 10:30:00|2301.8|2295.8|2299.5|2293.5|2302.3|2296.3|2299.3|2293.3|22
1684406100000|2023-05-18 10:35:00|2299.3|2293.3|2301|2295|2301.5|2295.5|2299.3|2293.3|17
1684406400000|2023-05-18 10:40:00|2301.3|2295.3|2300|2294|2301.3|2295.3|2300|2294|13
1684406700000|2023-05-18 10:45:00|2300.3|2294.3|2300.5|2294.5|2301.5|2295.5|2299.8|2293.8|23
1684407000000|2023-05-18 10:50:00|2300.8|2294.8|2301|2295|2301.5|2295.5|2300|2294|19
1684407300000|2023-05-18 10:55:00|2300.8|2294.8|2305.5|2299.5|2305.8|2299.8|2300|2294|31
1684407600000|2023-05-18 11:00:00|2305.8|2299.8|2307|2301|2307.5|2301.5|2305.5|2299.5|30
1684407900000|2023-05-18 11:05:00|2306.8|2300.8|2306.3|2300.3|2306.8|2300.8|2305.3|2299.3|17
1684408200000|2023-05-18 11:10:00|2306.5|2300.5|2305.5|2299.5|2307.8|2301.8|2305.3|2299.3|26
1684408500000|2023-05-18 11:15:00|2305.8|2299.8|2307.5|2301.5|2307.8|2301.8|2305.5|2299.5|17
1684408800000|2023-05-18 11:20:00|2307.8|2301.8|2304.5|2298.5|2307.8|2301.8|2304.5|2298.5|19
1684409100000|2023-05-18 11:25:00|2304.3|2298.3|2304.8|2298.8|2305.5|2299.5|2302.3|2296.3|50
1684409400000|2023-05-18 11:30:00|2304.5|2298.5|2304.3|2298.3|2304.8|2298.8|2302.8|2296.8|35
1684409700000|2023-05-18 11:35:00|2304|2298|2305.3|2299.3|2307.8|2301.8|2303.3|2297.3|55
1684410000000|2023-05-18 11:40:00|2305|2299|2306|2300|2307.8|2301.8|2305|2299|30
1684410300000|2023-05-18 11:45:00|2306.3|2300.3|2306|2300|2306.5|2300.5|2304.8|2298.8|28
1684410600000|2023-05-18 11:50:00|2305.8|2299.8|2300.3|2294.3|2305.8|2299.8|2300.3|2294.3|53
1684410900000|2023-05-18 11:55:00|2300|2294|2300.5|2294.5|2300.5|2294.5|2296.5|2290.5|117
1684411200000|2023-05-18 12:00:00|2300.8|2294.8|2305.3|2299.3|2305.8|2299.8|2299.8|2293.8|81
1684411500000|2023-05-18 12:05:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2303.8|2297.8|30
1684411800000|2023-05-18 12:10:00|2304.8|2298.8|2303.5|2297.5|2305.8|2299.8|2303.5|2297.5|24
1684412100000|2023-05-18 12:15:00|2303.3|2297.3|2304.5|2298.5|2304.8|2298.8|2302.5|2296.5|34
1684412400000|2023-05-18 12:20:00|2303.5|2297.5|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|23
1684412700000|2023-05-18 12:25:00|2303|2297|2300.8|2294.8|2304.3|2298.3|2300.8|2294.8|28
1684413000000|2023-05-18 12:30:00|2300.5|2294.5|2295.8|2289.8|2301.5|2295.5|2295.8|2289.8|82
1684413300000|2023-05-18 12:35:00|2296.3|2290.3|2297|2291|2299.3|2293.3|2295.3|2289.3|79
1684413600000|2023-05-18 12:40:00|2297.3|2291.3|2299.5|2293.5|2299.5|2293.5|2297.3|2291.3|36
1684413900000|2023-05-18 12:45:00|2299.3|2293.3|2297.8|2291.8|2301.8|2295.8|2297.8|2291.8|69
1684414200000|2023-05-18 12:50:00|2297.5|2291.5|2297.8|2291.8|2298.5|2292.5|2295.8|2289.8|64
1684414500000|2023-05-18 12:55:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2295|2289|62
1684414800000|2023-05-18 13:00:00|2296.3|2290.3|2291|2285|2296.3|2290.3|2290.4|2284.4|226
1684415100000|2023-05-18 13:05:00|2290.8|2284.8|2288.5|2282.5|2293|2287|2287.1|2281.1|190
1684415400000|2023-05-18 13:10:00|2288.3|2282.3|2281.3|2275.3|2288.3|2282.3|2281|2275|139
1684415700000|2023-05-18 13:15:00|2281|2275|2279.3|2273.3|2283|2277|2278|2272|157
1684416000000|2023-05-18 13:20:00|2279|2273|2279.8|2273.8|2281|2275|2278.8|2272.8|69
1684416300000|2023-05-18 13:25:00|2280|2274|2279.8|2273.8|2282.5|2276.5|2279.8|2273.8|43
1684416600000|2023-05-18 13:30:00|2279.5|2273.5|2269.5|2263.5|2279.8|2273.8|2269.5|2263.5|129
1684416900000|2023-05-18 13:35:00|2269.8|2263.8|2274.3|2268.3|2275|2269|2267.3|2261.3|124
1684417200000|2023-05-18 13:40:00|2273.5|2267.5|2269.3|2263.3|2277.5|2271.5|2268.5|2262.5|164
1684417500000|2023-05-18 13:45:00|2269.5|2263.5|2269|2263|2272.3|2266.3|2268.3|2262.3|106
1684417800000|2023-05-18 13:50:00|2269.3|2263.3|2272.3|2266.3|2272.5|2266.5|2269.3|2263.3|114
1684418100000|2023-05-18 13:55:00|2272.5|2266.5|2270.5|2264.5|2272.5|2266.5|2268.8|2262.8|167
1684418400000|2023-05-18 14:00:00|2271|2265|2270|2264|2275.8|2269.8|2269.8|2263.8|117
1684418700000|2023-05-18 14:05:00|2269.8|2263.8|2268.8|2262.8|2270.5|2264.5|2267.3|2261.3|98
1684419000000|2023-05-18 14:10:00|2269|2263|2274|2268|2274|2268|2268.3|2262.3|91
1684419300000|2023-05-18 14:15:00|2274.3|2268.3|2277.5|2271.5|2277.5|2271.5|2273.8|2267.8|70
1684419600000|2023-05-18 14:20:00|2277.8|2271.8|2278.5|2272.5|2279.5|2273.5|2276.8|2270.8|105
1684419900000|2023-05-18 14:25:00|2278.3|2272.3|2280.5|2274.5|2280.5|2274.5|2277.8|2271.8|82
1684420200000|2023-05-18 14:30:00|2280.3|2274.3|2278.3|2272.3|2280.8|2274.8|2277|2271|83
1684420500000|2023-05-18 14:35:00|2278.5|2272.5|2277.5|2271.5|2279.8|2273.8|2276.8|2270.8|108
1684420800000|2023-05-18 14:40:00|2277.3|2271.3|2277|2271|2278|2272|2274.5|2268.5|75
1684421100000|2023-05-18 14:45:00|2276.8|2270.8|2279.5|2273.5|2280|2274|2275.5|2269.5|85
1684421400000|2023-05-18 14:50:00|2279.3|2273.3|2276.5|2270.5|2279.5|2273.5|2274|2268|111
1684421700000|2023-05-18 14:55:00|2276.3|2270.3|2279.3|2273.3|2279.5|2273.5|2275.3|2269.3|102
1684422000000|2023-05-18 15:00:00|2278.5|2272.5|2281.5|2275.5|2283|2277|2277.3|2271.3|89
1684422300000|2023-05-18 15:05:00|2281.8|2275.8|2283|2277|2284.3|2278.3|2281.3|2275.3|98
1684422600000|2023-05-18 15:10:00|2283.3|2277.3|2284.5|2278.5|2285.5|2279.5|2282|2276|110
1684422900000|2023-05-18 15:15:00|2284.8|2278.8|2282|2276|2285.8|2279.8|2281|2275|95
1684423200000|2023-05-18 15:20:00|2282.3|2276.3|2284.5|2278.5|2284.8|2278.8|2281.3|2275.3|94
1684423500000|2023-05-18 15:25:00|2284.8|2278.8|2286.3|2280.3|2288.8|2282.8|2284.8|2278.8|158
1684423800000|2023-05-18 15:30:00|2286.5|2280.5|2284.5|2278.5|2288.3|2282.3|2284.5|2278.5|170
1684424100000|2023-05-18 15:35:00|2284.8|2278.8|2285.5|2279.5|2286.3|2280.3|2284.5|2278.5|31
1684424400000|2023-05-18 15:40:00|2285.8|2279.8|2287.3|2281.3|2287.3|2281.3|2285|2279|18
1684424700000|2023-05-18 15:45:00|2287|2281|2288.3|2282.3|2288.5|2282.5|2287|2281|36
1684425000000|2023-05-18 15:50:00|2288|2282|2287|2281|2288.3|2282.3|2287|2281|15
1684425300000|2023-05-18 15:55:00|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|8
1684425600000|2023-05-18 16:00:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|24
1684425900000|2023-05-18 16:05:00|2287.5|2281.5|2287.3|2281.3|2287.8|2281.8|2287|2281|19
1684426200000|2023-05-18 16:10:00|2287|2281|2287.3|2281.3|2288|2282|2286.5|2280.5|21
1684426500000|2023-05-18 16:15:00|2287.5|2281.5|2287.5|2281.5|2288.3|2282.3|2286.8|2280.8|17
1684426800000|2023-05-18 16:20:00|2287.8|2281.8|2286.3|2280.3|2287.8|2281.8|2286.3|2280.3|15
1684427100000|2023-05-18 16:25:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|12
1684427400000|2023-05-18 16:30:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2285.8|2279.8|19
1684427700000|2023-05-18 16:35:00|2286.3|2280.3|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|24
1684428000000|2023-05-18 16:40:00|2285.8|2279.8|2285|2279|2286.5|2280.5|2285|2279|42
1684428300000|2023-05-18 16:45:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2284.5|2278.5|18
1684428600000|2023-05-18 16:50:00|2284.5|2278.5|2286.5|2280.5|2287|2281|2284.5|2278.5|25
1684428900000|2023-05-18 16:55:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2286.3|2280.3|37
1684429200000|2023-05-18 17:00:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2285.8|2279.8|12
1684429500000|2023-05-18 17:05:00|2287.3|2281.3|2287|2281|2287.8|2281.8|2286|2280|13
1684429800000|2023-05-18 17:10:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|7
1684430100000|2023-05-18 17:15:00|2286.5|2280.5|2284.8|2278.8|2286.5|2280.5|2283.5|2277.5|29
1684430400000|2023-05-18 17:20:00|2284.5|2278.5|2285.8|2279.8|2285.8|2279.8|2284.5|2278.5|4
1684430700000|2023-05-18 17:25:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|6
1684431000000|2023-05-18 17:30:00|2285.5|2279.5|2285.8|2279.8|2286.3|2280.3|2285.3|2279.3|14
1684431300000|2023-05-18 17:35:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|4
1684431600000|2023-05-18 17:40:00|2285|2279|2285|2279|2285.3|2279.3|2285|2279|3
1684431900000|2023-05-18 17:45:00|2285.3|2279.3|2286.8|2280.8|2286.8|2280.8|2285.3|2279.3|8
1684432200000|2023-05-18 17:50:00|2286.5|2280.5|2288.3|2282.3|2288.3|2282.3|2286.5|2280.5|16
1684432500000|2023-05-18 17:55:00|2290.5|2280|2288.8|2278.3|2290.5|2280|2288.8|2278.3|14
1684454400000|2023-05-19 00:00:00|2285|2279|2287.6|2281.6|2287.6|2281.6|2285|2279|5
1684454700000|2023-05-19 00:05:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.8|2279.8|7
1684455000000|2023-05-19 00:10:00|2286|2280|2285|2279|2286.8|2280.8|2285|2279|9
1684455300000|2023-05-19 00:15:00|2284.8|2278.8|2283.5|2277.5|2284.8|2278.8|2283.5|2277.5|5
1684455600000|2023-05-19 00:20:00|2283.8|2277.8|2285|2279|2285|2279|2283.3|2277.3|7
1684455900000|2023-05-19 00:25:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|3
1684456200000|2023-05-19 00:30:00|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|2
1684456800000|2023-05-19 00:40:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1684457100000|2023-05-19 00:45:00|2285.8|2279.8|2285.8|2279.8|2286|2280|2285.8|2279.8|5
1684457400000|2023-05-19 00:50:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1684457700000|2023-05-19 00:55:00|2286.3|2280.3|2285|2279|2286.3|2280.3|2285|2279|3
1684458000000|2023-05-19 01:00:00|2285.3|2279.3|2287.6|2281.6|2288.4|2282.4|2283.3|2277.3|80
1684458300000|2023-05-19 01:05:00|2287.8|2281.8|2286.8|2280.8|2288|2282|2286.8|2280.8|33
1684458600000|2023-05-19 01:10:00|2286.5|2280.5|2284.8|2278.8|2287.3|2281.3|2284.3|2278.3|55
1684458900000|2023-05-19 01:15:00|2285|2279|2282.8|2276.8|2285.3|2279.3|2279.5|2273.5|73
1684459200000|2023-05-19 01:20:00|2283|2277|2281|2275|2284.8|2278.8|2280|2274|73
1684459500000|2023-05-19 01:25:00|2281.3|2275.3|2280.3|2274.3|2281.3|2275.3|2278.8|2272.8|59
1684459800000|2023-05-19 01:30:00|2279.8|2273.8|2278.8|2272.8|2280|2274|2278.3|2272.3|20
1684460100000|2023-05-19 01:35:00|2279|2273|2276.3|2270.3|2279|2273|2276.3|2270.3|37
1684460400000|2023-05-19 01:40:00|2276.5|2270.5|2278|2272|2278.3|2272.3|2275.8|2269.8|41
1684460700000|2023-05-19 01:45:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2275.3|2269.3|57
1684461000000|2023-05-19 01:50:00|2276|2270|2275.8|2269.8|2276|2270|2273.5|2267.5|61
1684461300000|2023-05-19 01:55:00|2275.5|2269.5|2271.3|2265.3|2275.5|2269.5|2271.3|2265.3|77
1684461600000|2023-05-19 02:00:00|2271|2265|2273.3|2267.3|2274|2268|2270.8|2264.8|57
1684461900000|2023-05-19 02:05:00|2273.5|2267.5|2276.5|2270.5|2276.8|2270.8|2273.5|2267.5|25
1684462200000|2023-05-19 02:10:00|2276.8|2270.8|2276.3|2270.3|2278.3|2272.3|2276.3|2270.3|35
1684462500000|2023-05-19 02:15:00|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|2
1684462800000|2023-05-19 02:20:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1684463100000|2023-05-19 02:25:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1684463400000|2023-05-19 02:30:00|2277|2271|2278.5|2272.5|2280|2274|2277|2271|85
1684463700000|2023-05-19 02:35:00|2278.8|2272.8|2276.3|2270.3|2279.3|2273.3|2275.3|2269.3|107
1684464000000|2023-05-19 02:40:00|2276.5|2270.5|2281.8|2275.8|2282.3|2276.3|2276.3|2270.3|135
1684464300000|2023-05-19 02:45:00|2282|2276|2279.8|2273.8|2282|2276|2279.3|2273.3|209
1684464600000|2023-05-19 02:50:00|2280|2274|2283.3|2277.3|2284.3|2278.3|2280|2274|168
1684464900000|2023-05-19 02:55:00|2283|2277|2282.3|2276.3|2285.3|2279.3|2281.5|2275.5|151
1684465200000|2023-05-19 03:00:00|2282|2276|2280.5|2274.5|2283|2277|2280.3|2274.3|66
1684465500000|2023-05-19 03:05:00|2280.3|2274.3|2278.3|2272.3|2280.3|2274.3|2277.8|2271.8|61
1684465800000|2023-05-19 03:10:00|2278.5|2272.5|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|59
1684466100000|2023-05-19 03:15:00|2279.5|2273.5|2281.3|2275.3|2282.5|2276.5|2279.3|2273.3|35
1684466400000|2023-05-19 03:20:00|2281|2275|2280|2274|2281|2275|2278.3|2272.3|67
1684466700000|2023-05-19 03:25:00|2280.3|2274.3|2276.8|2270.8|2280.3|2274.3|2275|2269|128
1684467000000|2023-05-19 03:30:00|2277|2271|2277.8|2271.8|2278.3|2272.3|2277|2271|14
1684467300000|2023-05-19 03:35:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2278|2272|7
1684467600000|2023-05-19 03:40:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1684467900000|2023-05-19 03:45:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1684468800000|2023-05-19 04:00:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1684469100000|2023-05-19 04:05:00|2278.8|2272.8|2277.8|2271.8|2278.8|2272.8|2277.8|2271.8|2
1684469400000|2023-05-19 04:10:00|2278.5|2272.5|2280.3|2274.3|2280.3|2274.3|2278.3|2272.3|9
1684469700000|2023-05-19 04:15:00|2280.5|2274.5|2280.8|2274.8|2281.8|2275.8|2280.5|2274.5|6
1684470000000|2023-05-19 04:20:00|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1684470300000|2023-05-19 04:25:00|2281.3|2275.3|2280.8|2274.8|2281.5|2275.5|2280.8|2274.8|5
1684470600000|2023-05-19 04:30:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|6
1684470900000|2023-05-19 04:35:00|2281|2275|2281|2275|2281.3|2275.3|2281|2275|3
1684471200000|2023-05-19 04:40:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1684471500000|2023-05-19 04:45:00|2280.5|2274.5|2281|2275|2281.3|2275.3|2280.5|2274.5|4
1684472400000|2023-05-19 05:00:00|2281.3|2275.3|2279.3|2273.3|2281.3|2275.3|2279.3|2273.3|7
1684472700000|2023-05-19 05:05:00|2279.5|2273.5|2281|2275|2281|2275|2279.5|2273.5|6
1684473000000|2023-05-19 05:10:00|2281.3|2275.3|2281.3|2275.3|2281.5|2275.5|2281.3|2275.3|3
1684473300000|2023-05-19 05:15:00|2281|2275|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|4
1684473600000|2023-05-19 05:20:00|2280.5|2274.5|2281|2275|2281.3|2275.3|2280.5|2274.5|5
1684473900000|2023-05-19 05:25:00|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2279.3|2273.3|6
1684474200000|2023-05-19 05:30:00|2279.3|2273.3|2279.5|2273.5|2280|2274|2276.3|2270.3|52
1684474500000|2023-05-19 05:35:00|2279.3|2273.3|2278.8|2272.8|2280.8|2274.8|2277.8|2271.8|58
1684474800000|2023-05-19 05:40:00|2279|2273|2280.8|2274.8|2281|2275|2278.5|2272.5|25
1684475100000|2023-05-19 05:45:00|2281|2275|2277.5|2271.5|2282.3|2276.3|2276.8|2270.8|79
1684475400000|2023-05-19 05:50:00|2277.8|2271.8|2277.8|2271.8|2278.5|2272.5|2275.8|2269.8|94
1684475700000|2023-05-19 05:55:00|2277.5|2271.5|2277.3|2271.3|2278|2272|2275.8|2269.8|68
1684476000000|2023-05-19 06:00:00|2277|2271|2276.8|2270.8|2277.3|2271.3|2275|2269|66
1684476300000|2023-05-19 06:05:00|2277|2271|2280.3|2274.3|2281|2275|2277|2271|66
1684476600000|2023-05-19 06:10:00|2280.5|2274.5|2281.3|2275.3|2281.5|2275.5|2278.8|2272.8|115
1684476900000|2023-05-19 06:15:00|2281|2275|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|125
1684477200000|2023-05-19 06:20:00|2279.5|2273.5|2283.8|2277.8|2285.3|2279.3|2279.5|2273.5|88
1684477500000|2023-05-19 06:25:00|2283.5|2277.5|2284.8|2278.8|2285.3|2279.3|2282.5|2276.5|86
1684477800000|2023-05-19 06:30:00|2284.5|2278.5|2284|2278|2286|2280|2284|2278|75
1684478100000|2023-05-19 06:35:00|2284.3|2278.3|2286|2280|2286.8|2280.8|2284.3|2278.3|73
1684478400000|2023-05-19 06:40:00|2285.8|2279.8|2287.5|2281.5|2288|2282|2285.3|2279.3|64
1684478700000|2023-05-19 06:45:00|2287.8|2281.8|2288.3|2282.3|2289.3|2283.3|2287|2281|143
1684479000000|2023-05-19 06:50:00|2288.5|2282.5|2288.3|2282.3|2289|2283|2287|2281|48
1684479300000|2023-05-19 06:55:00|2288.5|2282.5|2288.5|2282.5|2289|2283|2286.8|2280.8|60
1684479600000|2023-05-19 07:00:00|2288.3|2282.3|2292|2286|2294.5|2288.5|2287|2281|99
1684479900000|2023-05-19 07:05:00|2291.8|2285.8|2296.5|2290.5|2297.3|2291.3|2291.5|2285.5|76
1684480200000|2023-05-19 07:10:00|2296.8|2290.8|2293.5|2287.5|2296.8|2290.8|2292.8|2286.8|37
1684480500000|2023-05-19 07:15:00|2292.5|2286.5|2296.5|2290.5|2296.5|2290.5|2291.5|2285.5|51
1684480800000|2023-05-19 07:20:00|2296.3|2290.3|2298.3|2292.3|2298.8|2292.8|2294.5|2288.5|49
1684481100000|2023-05-19 07:25:00|2298.5|2292.5|2301.3|2295.3|2302.5|2296.5|2298.3|2292.3|71
1684481400000|2023-05-19 07:30:00|2301.5|2295.5|2302.8|2296.8|2306.3|2300.3|2301.5|2295.5|48
1684481700000|2023-05-19 07:35:00|2303|2297|2306|2300|2307.3|2301.3|2303|2297|58
1684482000000|2023-05-19 07:40:00|2305.8|2299.8|2301.8|2295.8|2305.8|2299.8|2301.3|2295.3|44
1684482300000|2023-05-19 07:45:00|2301.3|2295.3|2304.3|2298.3|2305.8|2299.8|2301.3|2295.3|38
1684482600000|2023-05-19 07:50:00|2304.5|2298.5|2310.3|2304.3|2312|2306|2304.3|2298.3|52
1684482900000|2023-05-19 07:55:00|2310.5|2304.5|2315|2309|2315.5|2309.5|2308.8|2302.8|49
1684483200000|2023-05-19 08:00:00|2314.8|2308.8|2312.3|2306.3|2314.8|2308.8|2309|2303|57
1684483500000|2023-05-19 08:05:00|2312|2306|2309|2303|2312.3|2306.3|2307.5|2301.5|50
1684483800000|2023-05-19 08:10:00|2308.8|2302.8|2306|2300|2309|2303|2306|2300|52
1684484100000|2023-05-19 08:15:00|2306.3|2300.3|2304.5|2298.5|2306.3|2300.3|2303.5|2297.5|41
1684484400000|2023-05-19 08:20:00|2304.3|2298.3|2306|2300|2306.5|2300.5|2302.5|2296.5|43
1684484700000|2023-05-19 08:25:00|2305.8|2299.8|2302.8|2296.8|2305.8|2299.8|2302.3|2296.3|42
1684485000000|2023-05-19 08:30:00|2303|2297|2304.8|2298.8|2305.8|2299.8|2302.5|2296.5|33
1684485300000|2023-05-19 08:35:00|2304|2298|2305|2299|2305|2299|2302.8|2296.8|24
1684485600000|2023-05-19 08:40:00|2304.8|2298.8|2302.5|2296.5|2305.3|2299.3|2300.5|2294.5|44
1684485900000|2023-05-19 08:45:00|2302.8|2296.8|2303.8|2297.8|2304|2298|2302.3|2296.3|38
1684486200000|2023-05-19 08:50:00|2304|2298|2304.5|2298.5|2307.3|2301.3|2304|2298|32
1684486500000|2023-05-19 08:55:00|2304.3|2298.3|2305.5|2299.5|2306.8|2300.8|2304.3|2298.3|26
1684486800000|2023-05-19 09:00:00|2305.8|2299.8|2307.5|2301.5|2309|2303|2305.8|2299.8|46
1684487100000|2023-05-19 09:05:00|2307.3|2301.3|2307|2301|2309.8|2303.8|2307|2301|28
1684487400000|2023-05-19 09:10:00|2306.8|2300.8|2306.5|2300.5|2308.3|2302.3|2305.3|2299.3|36
1684487700000|2023-05-19 09:15:00|2306.8|2300.8|2306.5|2300.5|2309.3|2303.3|2306.5|2300.5|32
1684488000000|2023-05-19 09:20:00|2306.8|2300.8|2307.5|2301.5|2308.8|2302.8|2306.8|2300.8|18
1684488300000|2023-05-19 09:25:00|2307.8|2301.8|2307|2301|2309.5|2303.5|2306.8|2300.8|42
1684488600000|2023-05-19 09:30:00|2307.3|2301.3|2307.5|2301.5|2307.8|2301.8|2305.8|2299.8|33
1684488900000|2023-05-19 09:35:00|2307.3|2301.3|2310.8|2304.8|2310.8|2304.8|2307.3|2301.3|69
1684489200000|2023-05-19 09:40:00|2310.5|2304.5|2310|2304|2311|2305|2309.5|2303.5|27
1684489500000|2023-05-19 09:45:00|2310.3|2304.3|2309.5|2303.5|2310.5|2304.5|2309|2303|28
1684489800000|2023-05-19 09:50:00|2309.3|2303.3|2308.3|2302.3|2309.8|2303.8|2307.3|2301.3|29
1684490100000|2023-05-19 09:55:00|2307.8|2301.8|2306|2300|2308|2302|2305.8|2299.8|39
1684490400000|2023-05-19 10:00:00|2305.8|2299.8|2302.8|2296.8|2306|2300|2302.8|2296.8|44
1684490700000|2023-05-19 10:05:00|2303|2297|2300.8|2294.8|2303.3|2297.3|2300.8|2294.8|27
1684491000000|2023-05-19 10:10:00|2300.5|2294.5|2300.3|2294.3|2301.8|2295.8|2299.3|2293.3|27
1684491300000|2023-05-19 10:15:00|2300|2294|2299.3|2293.3|2301.3|2295.3|2299.3|2293.3|28
1684491600000|2023-05-19 10:20:00|2299.5|2293.5|2298.8|2292.8|2301|2295|2298.3|2292.3|41
1684491900000|2023-05-19 10:25:00|2299.3|2293.3|2301.3|2295.3|2302.3|2296.3|2299.3|2293.3|35
1684492200000|2023-05-19 10:30:00|2301.5|2295.5|2297.8|2291.8|2302|2296|2296.8|2290.8|38
1684492500000|2023-05-19 10:35:00|2298|2292|2298.3|2292.3|2298.8|2292.8|2297|2291|42
1684492800000|2023-05-19 10:40:00|2298|2292|2296.8|2290.8|2299.3|2293.3|2296.8|2290.8|28
1684493100000|2023-05-19 10:45:00|2297|2291|2296.8|2290.8|2299|2293|2296.8|2290.8|36
1684493400000|2023-05-19 10:50:00|2296.5|2290.5|2295.3|2289.3|2297.5|2291.5|2295.3|2289.3|23
1684493700000|2023-05-19 10:55:00|2295.5|2289.5|2290.3|2284.3|2295.5|2289.5|2289.5|2283.5|62
1684494000000|2023-05-19 11:00:00|2290.5|2284.5|2293.5|2287.5|2294.5|2288.5|2290.5|2284.5|38
1684494300000|2023-05-19 11:05:00|2293.8|2287.8|2294.8|2288.8|2296|2290|2293.5|2287.5|31
1684494600000|2023-05-19 11:10:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2291.8|2285.8|39
1684494900000|2023-05-19 11:15:00|2294|2288|2293|2287|2294.5|2288.5|2292.8|2286.8|31
1684495200000|2023-05-19 11:20:00|2293.3|2287.3|2295|2289|2295.5|2289.5|2293.3|2287.3|47
1684495500000|2023-05-19 11:25:00|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2293.5|2287.5|20
1684495800000|2023-05-19 11:30:00|2293.8|2287.8|2295.8|2289.8|2296.5|2290.5|2293.5|2287.5|33
1684496100000|2023-05-19 11:35:00|2296|2290|2298.5|2292.5|2298.8|2292.8|2296|2290|32
1684496400000|2023-05-19 11:40:00|2298.3|2292.3|2300.5|2294.5|2300.8|2294.8|2298|2292|40
1684496700000|2023-05-19 11:45:00|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2298.8|2292.8|29
1684497000000|2023-05-19 11:50:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2299|2293|12
1684497300000|2023-05-19 11:55:00|2300.5|2294.5|2299.8|2293.8|2301.5|2295.5|2297.8|2291.8|72
1684497600000|2023-05-19 12:00:00|2300.3|2294.3|2301.3|2295.3|2301.8|2295.8|2298.1|2292.1|87
1684497900000|2023-05-19 12:05:00|2301.5|2295.5|2304|2298|2304.5|2298.5|2301.5|2295.5|28
1684498200000|2023-05-19 12:10:00|2303.8|2297.8|2302|2296|2304.3|2298.3|2301.8|2295.8|49
1684498500000|2023-05-19 12:15:00|2301.8|2295.8|2304|2298|2304.5|2298.5|2299.3|2293.3|56
1684498800000|2023-05-19 12:20:00|2304.3|2298.3|2299.3|2293.3|2305.5|2299.5|2299|2293|53
1684499100000|2023-05-19 12:25:00|2299.5|2293.5|2300|2294|2300.5|2294.5|2299.3|2293.3|25
1684499400000|2023-05-19 12:30:00|2299.8|2293.8|2304|2298|2304.3|2298.3|2299.8|2293.8|33
1684499700000|2023-05-19 12:35:00|2304.8|2298.8|2304.8|2298.8|2305.5|2299.5|2303.3|2297.3|45
1684500000000|2023-05-19 12:40:00|2304.5|2298.5|2299.8|2293.8|2305|2299|2299.8|2293.8|44
1684500300000|2023-05-19 12:45:00|2299.5|2293.5|2297.5|2291.5|2300|2294|2297.3|2291.3|74
1684500600000|2023-05-19 12:50:00|2297.8|2291.8|2296.5|2290.5|2298.3|2292.3|2295|2289|48
1684500900000|2023-05-19 12:55:00|2296.3|2290.3|2298.5|2292.5|2299.8|2293.8|2296.3|2290.3|36
1684501200000|2023-05-19 13:00:00|2298.3|2292.3|2298|2292|2301.3|2295.3|2297.8|2291.8|147
1684501500000|2023-05-19 13:05:00|2298.3|2292.3|2296.3|2290.3|2299.5|2293.5|2296.3|2290.3|88
1684501800000|2023-05-19 13:10:00|2296|2290|2294|2288|2297.3|2291.3|2293|2287|62
1684502100000|2023-05-19 13:15:00|2294.3|2288.3|2292.3|2286.3|2296.3|2290.3|2291.3|2285.3|85
1684502400000|2023-05-19 13:20:00|2292|2286|2289.5|2283.5|2292.5|2286.5|2288.8|2282.8|55
1684502700000|2023-05-19 13:25:00|2289.8|2283.8|2289|2283|2290.5|2284.5|2287.3|2281.3|50
1684503000000|2023-05-19 13:30:00|2289.3|2283.3|2292.5|2286.5|2293|2287|2287.8|2281.8|73
1684503300000|2023-05-19 13:35:00|2292.3|2286.3|2292.8|2286.8|2295|2289|2291.3|2285.3|84
1684503600000|2023-05-19 13:40:00|2293|2287|2295.5|2289.5|2295.8|2289.8|2292.3|2286.3|84
1684503900000|2023-05-19 13:45:00|2295.3|2289.3|2295.5|2289.5|2297.5|2291.5|2294.8|2288.8|77
1684504200000|2023-05-19 13:50:00|2295.3|2289.3|2298.5|2292.5|2298.8|2292.8|2295.3|2289.3|65
1684504500000|2023-05-19 13:55:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2295.8|2289.8|60
1684504800000|2023-05-19 14:00:00|2298.3|2292.3|2298.5|2292.5|2300.3|2294.3|2297.8|2291.8|88
1684505100000|2023-05-19 14:05:00|2298.3|2292.3|2294.3|2288.3|2300|2294|2294.3|2288.3|68
1684505400000|2023-05-19 14:10:00|2294|2288|2295.5|2289.5|2296.8|2290.8|2292.5|2286.5|85
1684505700000|2023-05-19 14:15:00|2295.8|2289.8|2298.8|2292.8|2299|2293|2295.5|2289.5|64
1684506000000|2023-05-19 14:20:00|2299|2293|2297.5|2291.5|2299|2293|2296.8|2290.8|43
1684506300000|2023-05-19 14:25:00|2297.8|2291.8|2297.8|2291.8|2298.5|2292.5|2295.8|2289.8|47
1684506600000|2023-05-19 14:30:00|2297.5|2291.5|2295.8|2289.8|2298|2292|2294.8|2288.8|34
1684506900000|2023-05-19 14:35:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2293.8|2287.8|25
1684507200000|2023-05-19 14:40:00|2295.8|2289.8|2290.5|2284.5|2295.8|2289.8|2290.3|2284.3|47
1684507500000|2023-05-19 14:45:00|2290.8|2284.8|2282.5|2276.5|2291.5|2285.5|2282.3|2276.3|75
1684507800000|2023-05-19 14:50:00|2282.3|2276.3|2279.8|2273.8|2284.5|2278.5|2277.5|2271.5|59
1684508100000|2023-05-19 14:55:00|2279.5|2273.5|2283.5|2277.5|2285.8|2279.8|2279.5|2273.5|79
1684508400000|2023-05-19 15:00:00|2283.3|2277.3|2279.5|2273.5|2286.3|2280.3|2279.3|2273.3|59
1684508700000|2023-05-19 15:05:00|2279.3|2273.3|2276.3|2270.3|2283|2277|2275.8|2269.8|44
1684509000000|2023-05-19 15:10:00|2276.5|2270.5|2282.5|2276.5|2283.3|2277.3|2276.5|2270.5|76
1684509300000|2023-05-19 15:15:00|2282.8|2276.8|2286.8|2280.8|2288.5|2282.5|2281.8|2275.8|113
1684509600000|2023-05-19 15:20:00|2287.8|2281.8|2283.3|2277.3|2288.5|2282.5|2283|2277|83
1684509900000|2023-05-19 15:25:00|2283.5|2277.5|2285.3|2279.3|2286|2280|2282.5|2276.5|80
1684510200000|2023-05-19 15:30:00|2285.5|2279.5|2290.1|2284.1|2290.1|2284.1|2283.9|2277.9|149
1684510500000|2023-05-19 15:35:00|2289.3|2283.3|2283.3|2277.3|2289.3|2283.3|2283.3|2277.3|61
1684510800000|2023-05-19 15:40:00|2283|2277|2281.5|2275.5|2283.5|2277.5|2281|2275|53
1684511100000|2023-05-19 15:45:00|2281.8|2275.8|2283|2277|2284.8|2278.8|2281.8|2275.8|42
1684511400000|2023-05-19 15:50:00|2283.3|2277.3|2284.3|2278.3|2284.8|2278.8|2283.3|2277.3|27
1684511700000|2023-05-19 15:55:00|2284|2278|2283.8|2277.8|2284.8|2278.8|2282.8|2276.8|29
1684512000000|2023-05-19 16:00:00|2283.5|2277.5|2284|2278|2284.5|2278.5|2283.5|2277.5|15
1684512300000|2023-05-19 16:05:00|2283.8|2277.8|2283.3|2277.3|2284|2278|2283.3|2277.3|25
1684512600000|2023-05-19 16:10:00|2283.5|2277.5|2284.8|2278.8|2285|2279|2283.3|2277.3|19
1684512900000|2023-05-19 16:15:00|2284.5|2278.5|2284.8|2278.8|2285.5|2279.5|2284.5|2278.5|19
1684513200000|2023-05-19 16:20:00|2285|2279|2285|2279|2285.3|2279.3|2284.3|2278.3|12
1684513500000|2023-05-19 16:25:00|2284.8|2278.8|2284|2278|2285.3|2279.3|2283.8|2277.8|19
1684513800000|2023-05-19 16:30:00|2283.8|2277.8|2284.3|2278.3|2285|2279|2283.5|2277.5|24
1684514100000|2023-05-19 16:35:00|2284|2278|2286.8|2280.8|2287|2281|2284|2278|23
1684514400000|2023-05-19 16:40:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2284.8|2278.8|7
1684514700000|2023-05-19 16:45:00|2285.5|2279.5|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|7
1684515000000|2023-05-19 16:50:00|2285.8|2279.8|2288.3|2282.3|2288.3|2282.3|2285.8|2279.8|29
1684515300000|2023-05-19 16:55:00|2288|2282|2287.5|2281.5|2289|2283|2287|2281|21
1684515600000|2023-05-19 17:00:00|2287.8|2281.8|2288|2282|2288|2282|2287.5|2281.5|5
1684515900000|2023-05-19 17:05:00|2288.3|2282.3|2287.8|2281.8|2288.5|2282.5|2287.5|2281.5|8
1684516200000|2023-05-19 17:10:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|5
1684517100000|2023-05-19 17:25:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|3
1684517400000|2023-05-19 17:30:00|2287|2281|2288.5|2282.5|2288.5|2282.5|2287|2281|10
1684517700000|2023-05-19 17:35:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|9
1684518000000|2023-05-19 17:40:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2288.8|2282.8|8
1684518300000|2023-05-19 17:45:00|2289|2283|2288.8|2282.8|2289|2283|2288.5|2282.5|8
1684518600000|2023-05-19 17:50:00|2289|2283|2289.5|2283.5|2290|2284|2288.3|2282.3|14
1684518900000|2023-05-19 17:55:00|2289.3|2283.3|2290.5|2280|2291.8|2283.3|2289.3|2279.8|12
1684713600000|2023-05-22 00:00:00|2289.3|2283.3|2288.6|2282.6|2289.9|2283.9|2288|2282|14
1684713900000|2023-05-22 00:05:00|2288.9|2282.9|2287.6|2281.6|2289.1|2283.1|2286.4|2280.4|17
1684714200000|2023-05-22 00:10:00|2288.5|2282.5|2289|2283|2289.9|2283.9|2288.5|2282.5|8
1684714500000|2023-05-22 00:15:00|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.3|2282.3|25
1684714800000|2023-05-22 00:20:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1684715100000|2023-05-22 00:25:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1684715400000|2023-05-22 00:30:00|2289.3|2283.3|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|5
1684715700000|2023-05-22 00:35:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2289.8|2283.8|17
1684716000000|2023-05-22 00:40:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1684716900000|2023-05-22 00:55:00|2290.8|2284.8|2291.3|2285.3|2292.3|2286.3|2290.8|2284.8|12
1684717200000|2023-05-22 01:00:00|2290.8|2284.8|2287.4|2281.4|2291.3|2285.3|2284.1|2278.1|236
1684717500000|2023-05-22 01:05:00|2287.1|2281.1|2279.8|2273.8|2288.4|2282.4|2278.3|2272.3|148
1684717800000|2023-05-22 01:10:00|2279.5|2273.5|2275.1|2269.1|2279.5|2273.5|2274.8|2268.8|142
1684718100000|2023-05-22 01:15:00|2274.8|2268.8|2274|2268|2275.4|2269.4|2272.8|2266.8|133
1684718400000|2023-05-22 01:20:00|2274.3|2268.3|2272|2266|2275.3|2269.3|2271.5|2265.5|106
1684718700000|2023-05-22 01:25:00|2272.3|2266.3|2272.5|2266.5|2273.8|2267.8|2270.5|2264.5|116
1684719000000|2023-05-22 01:30:00|2272.3|2266.3|2272|2266|2273.8|2267.8|2271.5|2265.5|49
1684719300000|2023-05-22 01:35:00|2272.3|2266.3|2272.3|2266.3|2274.8|2268.8|2271.8|2265.8|39
1684719600000|2023-05-22 01:40:00|2272.5|2266.5|2272|2266|2273.3|2267.3|2271.5|2265.5|21
1684719900000|2023-05-22 01:45:00|2272.3|2266.3|2271.5|2265.5|2273|2267|2271.5|2265.5|23
1684720200000|2023-05-22 01:50:00|2272|2266|2271.3|2265.3|2273.3|2267.3|2271|2265|21
1684720500000|2023-05-22 01:55:00|2271|2265|2271.5|2265.5|2271.5|2265.5|2270.3|2264.3|15
1684720800000|2023-05-22 02:00:00|2271.3|2265.3|2269.5|2263.5|2271.5|2265.5|2269.3|2263.3|17
1684721100000|2023-05-22 02:05:00|2269.8|2263.8|2268|2262|2269.8|2263.8|2267.3|2261.3|27
1684721400000|2023-05-22 02:10:00|2268.3|2262.3|2265.8|2259.8|2270.3|2264.3|2265.5|2259.5|118
1684721700000|2023-05-22 02:15:00|2266|2260|2269.3|2263.3|2269.5|2263.5|2266|2260|18
1684722000000|2023-05-22 02:20:00|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|2
1684722300000|2023-05-22 02:25:00|2269.5|2263.5|2271.3|2265.3|2272|2266|2269.5|2263.5|12
1684722600000|2023-05-22 02:30:00|2271.5|2265.5|2268.5|2262.5|2271.5|2265.5|2268.3|2262.3|124
1684722900000|2023-05-22 02:35:00|2268.8|2262.8|2267.8|2261.8|2269.3|2263.3|2266|2260|192
1684723200000|2023-05-22 02:40:00|2268.3|2262.3|2266.3|2260.3|2269.3|2263.3|2265.5|2259.5|147
1684723500000|2023-05-22 02:45:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2264.3|2258.3|110
1684723800000|2023-05-22 02:50:00|2266|2260|2267|2261|2268|2262|2266|2260|22
1684724100000|2023-05-22 02:55:00|2267.3|2261.3|2266|2260|2268|2262|2266|2260|20
1684724400000|2023-05-22 03:00:00|2266.3|2260.3|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|19
1684724700000|2023-05-22 03:05:00|2266.5|2260.5|2265|2259|2266.5|2260.5|2265|2259|9
1684725000000|2023-05-22 03:10:00|2264.8|2258.8|2265.3|2259.3|2265.5|2259.5|2264.5|2258.5|27
1684725300000|2023-05-22 03:15:00|2265|2259|2264|2258|2265|2259|2263.8|2257.8|18
1684725600000|2023-05-22 03:20:00|2263.8|2257.8|2261.5|2255.5|2263.8|2257.8|2260.5|2254.5|16
1684725900000|2023-05-22 03:25:00|2261.3|2255.3|2261.8|2255.8|2263.3|2257.3|2260.5|2254.5|24
1684726200000|2023-05-22 03:30:00|2262|2256|2263.3|2257.3|2263.5|2257.5|2262|2256|8
1684726500000|2023-05-22 03:35:00|2263.5|2257.5|2262.8|2256.8|2263.5|2257.5|2262.8|2256.8|4
1684726800000|2023-05-22 03:40:00|2263|2257|2263|2257|2263.3|2257.3|2263|2257|3
1684727100000|2023-05-22 03:45:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262.3|2256.3|3
1684727400000|2023-05-22 03:50:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.8|2256.8|6
1684727700000|2023-05-22 03:55:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2262|2256|7
1684728000000|2023-05-22 04:00:00|2261.8|2255.8|2262.8|2256.8|2262.8|2256.8|2261.8|2255.8|5
1684728300000|2023-05-22 04:05:00|2263|2257|2263|2257|2263|2257|2262.3|2256.3|6
1684728600000|2023-05-22 04:10:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2263|2257|4
1684728900000|2023-05-22 04:15:00|2263.5|2257.5|2263|2257|2263.8|2257.8|2262.8|2256.8|6
1684729200000|2023-05-22 04:20:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1684729500000|2023-05-22 04:25:00|2263|2257|2263.3|2257.3|2263.5|2257.5|2262.3|2256.3|7
1684729800000|2023-05-22 04:30:00|2263.5|2257.5|2263|2257|2263.8|2257.8|2262.5|2256.5|7
1684730100000|2023-05-22 04:35:00|2263.3|2257.3|2262.5|2256.5|2263.3|2257.3|2262.3|2256.3|9
1684730400000|2023-05-22 04:40:00|2262.8|2256.8|2262.8|2256.8|2263|2257|2262.8|2256.8|5
1684730700000|2023-05-22 04:45:00|2262.5|2256.5|2261.5|2255.5|2262.5|2256.5|2261.3|2255.3|11
1684731000000|2023-05-22 04:50:00|2261.8|2255.8|2261.8|2255.8|2262.3|2256.3|2261.5|2255.5|11
1684731300000|2023-05-22 04:55:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1684731600000|2023-05-22 05:00:00|2261.3|2255.3|2261.5|2255.5|2262|2256|2261.3|2255.3|9
1684731900000|2023-05-22 05:05:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2261.5|2255.5|4
1684732200000|2023-05-22 05:10:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|2
1684732500000|2023-05-22 05:15:00|2261|2255|2261|2255|2261|2255|2260.8|2254.8|3
1684732800000|2023-05-22 05:20:00|2261.3|2255.3|2262|2256|2262|2256|2260.5|2254.5|8
1684733100000|2023-05-22 05:25:00|2262.3|2256.3|2262|2256|2262.8|2256.8|2262|2256|12
1684733400000|2023-05-22 05:30:00|2261.8|2255.8|2256.3|2250.3|2261.8|2255.8|2255.5|2249.5|51
1684733700000|2023-05-22 05:35:00|2256.5|2250.5|2255.3|2249.3|2257.8|2251.8|2253.8|2247.8|51
1684734000000|2023-05-22 05:40:00|2255.5|2249.5|2254.3|2248.3|2256.3|2250.3|2253.8|2247.8|32
1684734300000|2023-05-22 05:45:00|2254.5|2248.5|2256|2250|2256.3|2250.3|2254|2248|34
1684734600000|2023-05-22 05:50:00|2255.8|2249.8|2255|2249|2255.8|2249.8|2253.8|2247.8|21
1684734900000|2023-05-22 05:55:00|2254.5|2248.5|2254|2248|2255|2249|2253.5|2247.5|46
1684735200000|2023-05-22 06:00:00|2254.3|2248.3|2259|2253|2259|2253|2253.5|2247.5|32
1684735500000|2023-05-22 06:05:00|2259.3|2253.3|2254.8|2248.8|2259.3|2253.3|2254.3|2248.3|31
1684735800000|2023-05-22 06:10:00|2254.5|2248.5|2256.3|2250.3|2257.3|2251.3|2254.5|2248.5|42
1684736100000|2023-05-22 06:15:00|2256.5|2250.5|2258.5|2252.5|2258.8|2252.8|2254.8|2248.8|33
1684736400000|2023-05-22 06:20:00|2258.8|2252.8|2261.8|2255.8|2262|2256|2258.5|2252.5|45
1684736700000|2023-05-22 06:25:00|2262|2256|2262.3|2256.3|2263.8|2257.8|2261.3|2255.3|39
1684737000000|2023-05-22 06:30:00|2262.5|2256.5|2261|2255|2264.3|2258.3|2260.3|2254.3|37
1684737300000|2023-05-22 06:35:00|2260.3|2254.3|2261|2255|2261|2255|2258.8|2252.8|33
1684737600000|2023-05-22 06:40:00|2260.8|2254.8|2263.5|2257.5|2263.8|2257.8|2260|2254|58
1684737900000|2023-05-22 06:45:00|2263.3|2257.3|2263.8|2257.8|2264|2258|2260.8|2254.8|52
1684738200000|2023-05-22 06:50:00|2264|2258|2262.3|2256.3|2265.3|2259.3|2262.3|2256.3|47
1684738500000|2023-05-22 06:55:00|2262.5|2256.5|2259|2253|2262.5|2256.5|2259|2253|38
1684738800000|2023-05-22 07:00:00|2257|2251|2260.3|2254.3|2262.3|2256.3|2256.3|2250.3|124
1684739100000|2023-05-22 07:05:00|2260.5|2254.5|2259.5|2253.5|2263.3|2257.3|2259.3|2253.3|35
1684739400000|2023-05-22 07:10:00|2259.3|2253.3|2256.5|2250.5|2262.3|2256.3|2256.5|2250.5|42
1684739700000|2023-05-22 07:15:00|2257|2251|2258.8|2252.8|2259.3|2253.3|2256.8|2250.8|45
1684740000000|2023-05-22 07:20:00|2259|2253|2261.3|2255.3|2262.3|2256.3|2258.5|2252.5|48
1684740300000|2023-05-22 07:25:00|2261.5|2255.5|2258.3|2252.3|2262.3|2256.3|2258|2252|35
1684740600000|2023-05-22 07:30:00|2258|2252|2253.5|2247.5|2258.3|2252.3|2253.3|2247.3|45
1684740900000|2023-05-22 07:35:00|2253.8|2247.8|2254.5|2248.5|2255.8|2249.8|2253.5|2247.5|29
1684741200000|2023-05-22 07:40:00|2254.3|2248.3|2253.5|2247.5|2254.8|2248.8|2253.3|2247.3|23
1684741500000|2023-05-22 07:45:00|2252.8|2246.8|2253.5|2247.5|2254.3|2248.3|2252.8|2246.8|26
1684741800000|2023-05-22 07:50:00|2253.8|2247.8|2254.8|2248.8|2256.3|2250.3|2253.8|2247.8|28
1684742100000|2023-05-22 07:55:00|2254.5|2248.5|2256|2250|2256|2250|2254.3|2248.3|18
1684742400000|2023-05-22 08:00:00|2255.8|2249.8|2257.5|2251.5|2257.8|2251.8|2255.8|2249.8|22
1684742700000|2023-05-22 08:05:00|2257.3|2251.3|2255.3|2249.3|2257.3|2251.3|2255|2249|41
1684743000000|2023-05-22 08:10:00|2255|2249|2257.5|2251.5|2259.3|2253.3|2253.8|2247.8|42
1684743300000|2023-05-22 08:15:00|2257.8|2251.8|2257.5|2251.5|2260|2254|2256.8|2250.8|36
1684743600000|2023-05-22 08:20:00|2257.8|2251.8|2256.3|2250.3|2257.8|2251.8|2254.3|2248.3|34
1684743900000|2023-05-22 08:25:00|2256|2250|2258.3|2252.3|2259.8|2253.8|2255.5|2249.5|37
1684744200000|2023-05-22 08:30:00|2258|2252|2257.3|2251.3|2258.3|2252.3|2255.5|2249.5|34
1684744500000|2023-05-22 08:35:00|2257.8|2251.8|2258.3|2252.3|2258.5|2252.5|2257.5|2251.5|16
1684744800000|2023-05-22 08:40:00|2258|2252|2260|2254|2260|2254|2257.3|2251.3|21
1684745100000|2023-05-22 08:45:00|2260.3|2254.3|2258.8|2252.8|2260.5|2254.5|2258.8|2252.8|19
1684745400000|2023-05-22 08:50:00|2258.5|2252.5|2260.5|2254.5|2260.5|2254.5|2258.5|2252.5|15
1684745700000|2023-05-22 08:55:00|2260.3|2254.3|2262.8|2256.8|2262.8|2256.8|2258.3|2252.3|41
1684746000000|2023-05-22 09:00:00|2263|2257|2260.5|2254.5|2263.5|2257.5|2259.3|2253.3|31
1684746300000|2023-05-22 09:05:00|2260.8|2254.8|2261|2255|2262.3|2256.3|2260.3|2254.3|20
1684746600000|2023-05-22 09:10:00|2260.8|2254.8|2263|2257|2263.3|2257.3|2260.8|2254.8|24
1684746900000|2023-05-22 09:15:00|2263.3|2257.3|2264|2258|2264.3|2258.3|2262.3|2256.3|20
1684747200000|2023-05-22 09:20:00|2264.3|2258.3|2262.5|2256.5|2266.3|2260.3|2262|2256|46
1684747500000|2023-05-22 09:25:00|2262.8|2256.8|2265|2259|2265.8|2259.8|2262.8|2256.8|22
1684747800000|2023-05-22 09:30:00|2264.8|2258.8|2265|2259|2265.8|2259.8|2262.3|2256.3|36
1684748100000|2023-05-22 09:35:00|2264.8|2258.8|2264|2258|2265|2259|2262.8|2256.8|25
1684748400000|2023-05-22 09:40:00|2264.3|2258.3|2261.3|2255.3|2264.3|2258.3|2261.3|2255.3|45
1684748700000|2023-05-22 09:45:00|2261|2255|2261.3|2255.3|2262.5|2256.5|2260|2254|37
1684749000000|2023-05-22 09:50:00|2261|2255|2263|2257|2263|2257|2260.3|2254.3|39
1684749300000|2023-05-22 09:55:00|2262.8|2256.8|2262|2256|2263.8|2257.8|2261.5|2255.5|31
1684749600000|2023-05-22 10:00:00|2262.3|2256.3|2261.8|2255.8|2263.3|2257.3|2260.3|2254.3|46
1684749900000|2023-05-22 10:05:00|2261.5|2255.5|2262|2256|2263.8|2257.8|2261.3|2255.3|37
1684750200000|2023-05-22 10:10:00|2261.8|2255.8|2262.5|2256.5|2263|2257|2261.8|2255.8|21
1684750500000|2023-05-22 10:15:00|2262.3|2256.3|2261.8|2255.8|2263|2257|2261.8|2255.8|29
1684750800000|2023-05-22 10:20:00|2261.5|2255.5|2261.3|2255.3|2262|2256|2261|2255|16
1684751100000|2023-05-22 10:25:00|2261.5|2255.5|2260.5|2254.5|2261.8|2255.8|2260|2254|19
1684751400000|2023-05-22 10:30:00|2260.8|2254.8|2263.3|2257.3|2263.3|2257.3|2260.3|2254.3|25
1684751700000|2023-05-22 10:35:00|2263|2257|2263.5|2257.5|2264|2258|2262.3|2256.3|19
1684752000000|2023-05-22 10:40:00|2263.3|2257.3|2261.8|2255.8|2264.5|2258.5|2261.8|2255.8|35
1684752300000|2023-05-22 10:45:00|2261.5|2255.5|2260.5|2254.5|2262|2256|2260|2254|22
1684752600000|2023-05-22 10:50:00|2260.3|2254.3|2263.3|2257.3|2263.5|2257.5|2259.3|2253.3|38
1684752900000|2023-05-22 10:55:00|2263.5|2257.5|2264.5|2258.5|2264.8|2258.8|2263.3|2257.3|17
1684753200000|2023-05-22 11:00:00|2264.3|2258.3|2264.8|2258.8|2265.5|2259.5|2264.3|2258.3|16
1684753500000|2023-05-22 11:05:00|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2261.8|2255.8|41
1684753800000|2023-05-22 11:10:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2264|2258|13
1684754100000|2023-05-22 11:15:00|2264.5|2258.5|2264.8|2258.8|2265|2259|2264|2258|10
1684754400000|2023-05-22 11:20:00|2265|2259|2265.3|2259.3|2267.3|2261.3|2264.8|2258.8|23
1684754700000|2023-05-22 11:25:00|2265|2259|2266|2260|2266|2260|2265|2259|19
1684755000000|2023-05-22 11:30:00|2265.5|2259.5|2266.5|2260.5|2267.5|2261.5|2265.5|2259.5|26
1684755300000|2023-05-22 11:35:00|2266.3|2260.3|2265.8|2259.8|2266.8|2260.8|2265.3|2259.3|23
1684755600000|2023-05-22 11:40:00|2265.5|2259.5|2265.8|2259.8|2266.5|2260.5|2265|2259|21
1684755900000|2023-05-22 11:45:00|2265.5|2259.5|2265.5|2259.5|2266.5|2260.5|2265.5|2259.5|12
1684756200000|2023-05-22 11:50:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2265.3|2259.3|16
1684756500000|2023-05-22 11:55:00|2265.8|2259.8|2263.3|2257.3|2266.8|2260.8|2262.3|2256.3|66
1684756800000|2023-05-22 12:00:00|2263|2257|2265.3|2259.3|2267.8|2261.8|2263|2257|66
1684757100000|2023-05-22 12:05:00|2265.5|2259.5|2268.3|2262.3|2269|2263|2265.5|2259.5|43
1684757400000|2023-05-22 12:10:00|2268.5|2262.5|2269.8|2263.8|2271|2265|2268.5|2262.5|57
1684757700000|2023-05-22 12:15:00|2270.3|2264.3|2269.5|2263.5|2270.5|2264.5|2269.5|2263.5|28
1684758000000|2023-05-22 12:20:00|2269.3|2263.3|2270.8|2264.8|2270.8|2264.8|2268.8|2262.8|31
1684758300000|2023-05-22 12:25:00|2271|2265|2269.5|2263.5|2271|2265|2268.8|2262.8|29
1684758600000|2023-05-22 12:30:00|2269.3|2263.3|2270.5|2264.5|2270.5|2264.5|2269.3|2263.3|20
1684758900000|2023-05-22 12:35:00|2270.3|2264.3|2267.8|2261.8|2271.3|2265.3|2267.3|2261.3|31
1684759200000|2023-05-22 12:40:00|2267.5|2261.5|2265.8|2259.8|2268.5|2262.5|2265|2259|46
1684759500000|2023-05-22 12:45:00|2265.5|2259.5|2267.5|2261.5|2268|2262|2265|2259|32
1684759800000|2023-05-22 12:50:00|2267.3|2261.3|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|31
1684760100000|2023-05-22 12:55:00|2266.5|2260.5|2267|2261|2267.8|2261.8|2265.3|2259.3|40
1684760400000|2023-05-22 13:00:00|2267.3|2261.3|2264|2258|2267.5|2261.5|2261.6|2255.6|216
1684760700000|2023-05-22 13:05:00|2264.3|2258.3|2262.3|2256.3|2265.5|2259.5|2260.3|2254.3|125
1684761000000|2023-05-22 13:10:00|2262.5|2256.5|2262.8|2256.8|2263.5|2257.5|2260.8|2254.8|108
1684761300000|2023-05-22 13:15:00|2262.3|2256.3|2265.3|2259.3|2265.3|2259.3|2262.3|2256.3|80
1684761600000|2023-05-22 13:20:00|2265|2259|2263.4|2257.4|2265.8|2259.8|2261.5|2255.5|87
1684761900000|2023-05-22 13:25:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2260.8|2254.8|55
1684762200000|2023-05-22 13:30:00|2263|2257|2268.8|2262.8|2268.8|2262.8|2263|2257|113
1684762500000|2023-05-22 13:35:00|2268.5|2262.5|2269|2263|2272.8|2266.8|2267.8|2261.8|198
1684762800000|2023-05-22 13:40:00|2269.5|2263.5|2268.5|2262.5|2271.5|2265.5|2267.8|2261.8|120
1684763100000|2023-05-22 13:45:00|2268.3|2262.3|2265.5|2259.5|2269.3|2263.3|2265.5|2259.5|77
1684763400000|2023-05-22 13:50:00|2265.8|2259.8|2268|2262|2268.3|2262.3|2264.5|2258.5|67
1684763700000|2023-05-22 13:55:00|2268.3|2262.3|2269.8|2263.8|2270.3|2264.3|2265|2259|84
1684764000000|2023-05-22 14:00:00|2269.5|2263.5|2266|2260|2270|2264|2265|2259|97
1684764300000|2023-05-22 14:05:00|2266.3|2260.3|2268.5|2262.5|2270|2264|2265.8|2259.8|85
1684764600000|2023-05-22 14:10:00|2268.3|2262.3|2271|2265|2271.5|2265.5|2267.8|2261.8|83
1684764900000|2023-05-22 14:15:00|2271.3|2265.3|2269.5|2263.5|2272.5|2266.5|2269.3|2263.3|72
1684765200000|2023-05-22 14:20:00|2269.8|2263.8|2271.5|2265.5|2272|2266|2269|2263|89
1684765500000|2023-05-22 14:25:00|2271.3|2265.3|2270|2264|2273.5|2267.5|2269.8|2263.8|78
1684765800000|2023-05-22 14:30:00|2270.5|2264.5|2270.3|2264.3|2272|2266|2269.3|2263.3|55
1684766100000|2023-05-22 14:35:00|2270|2264|2268.8|2262.8|2270.3|2264.3|2268.3|2262.3|60
1684766400000|2023-05-22 14:40:00|2269|2263|2268.8|2262.8|2271|2265|2267.8|2261.8|58
1684766700000|2023-05-22 14:45:00|2268.5|2262.5|2265.5|2259.5|2269.5|2263.5|2264.3|2258.3|67
1684767000000|2023-05-22 14:50:00|2265.8|2259.8|2267.5|2261.5|2268.3|2262.3|2265.5|2259.5|58
1684767300000|2023-05-22 14:55:00|2267.8|2261.8|2267.8|2261.8|2268|2262|2266|2260|53
1684767600000|2023-05-22 15:00:00|2267.5|2261.5|2270.8|2264.8|2271.3|2265.3|2267.3|2261.3|57
1684767900000|2023-05-22 15:05:00|2271.3|2265.3|2270|2264|2272|2266|2270|2264|35
1684768200000|2023-05-22 15:10:00|2269.8|2263.8|2271.3|2265.3|2271.8|2265.8|2269.8|2263.8|38
1684768500000|2023-05-22 15:15:00|2271.5|2265.5|2270.5|2264.5|2271.8|2265.8|2270.3|2264.3|27
1684768800000|2023-05-22 15:20:00|2270.8|2264.8|2268.3|2262.3|2271.8|2265.8|2268|2262|71
1684769100000|2023-05-22 15:25:00|2268|2262|2268.5|2262.5|2270.8|2264.8|2268|2262|52
1684769400000|2023-05-22 15:30:00|2268.3|2262.3|2268.3|2262.3|2269.3|2263.3|2264.3|2258.3|179
1684769700000|2023-05-22 15:35:00|2268|2262|2267|2261|2269|2263|2266.5|2260.5|52
1684770000000|2023-05-22 15:40:00|2266.8|2260.8|2265.5|2259.5|2269.3|2263.3|2265.3|2259.3|87
1684770300000|2023-05-22 15:45:00|2265.3|2259.3|2267.5|2261.5|2267.5|2261.5|2265|2259|53
1684770600000|2023-05-22 15:50:00|2267.8|2261.8|2268|2262|2269.3|2263.3|2267.3|2261.3|30
1684770900000|2023-05-22 15:55:00|2268.3|2262.3|2269|2263|2269.5|2263.5|2268.3|2262.3|19
1684771200000|2023-05-22 16:00:00|2268.8|2262.8|2269.3|2263.3|2269.5|2263.5|2268.8|2262.8|19
1684771500000|2023-05-22 16:05:00|2269|2263|2268|2262|2269|2263|2268|2262|7
1684771800000|2023-05-22 16:10:00|2268.3|2262.3|2269.8|2263.8|2269.8|2263.8|2268|2262|16
1684772100000|2023-05-22 16:15:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2268.5|2262.5|22
1684772400000|2023-05-22 16:20:00|2270|2264|2270|2264|2270.3|2264.3|2269.8|2263.8|13
1684772700000|2023-05-22 16:25:00|2269.8|2263.8|2269.3|2263.3|2270|2264|2269.3|2263.3|14
1684773000000|2023-05-22 16:30:00|2269|2263|2268.5|2262.5|2269.8|2263.8|2268.5|2262.5|28
1684773300000|2023-05-22 16:35:00|2268.8|2262.8|2269|2263|2269|2263|2268.5|2262.5|16
1684773600000|2023-05-22 16:40:00|2269.3|2263.3|2269|2263|2269.5|2263.5|2269|2263|12
1684773900000|2023-05-22 16:45:00|2268.5|2262.5|2268.8|2262.8|2269|2263|2267.8|2261.8|30
1684774200000|2023-05-22 16:50:00|2268.3|2262.3|2267.5|2261.5|2268.5|2262.5|2267.3|2261.3|14
1684774500000|2023-05-22 16:55:00|2267.8|2261.8|2269.3|2263.3|2270|2264|2267.8|2261.8|39
1684774800000|2023-05-22 17:00:00|2269|2263|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|22
1684775100000|2023-05-22 17:05:00|2268.5|2262.5|2268|2262|2269|2263|2268|2262|34
1684775400000|2023-05-22 17:10:00|2267.8|2261.8|2268|2262|2268.5|2262.5|2267|2261|11
1684775700000|2023-05-22 17:15:00|2267.8|2261.8|2268|2262|2268|2262|2267.5|2261.5|6
1684776300000|2023-05-22 17:25:00|2267.8|2261.8|2267.5|2261.5|2268.3|2262.3|2267.5|2261.5|8
1684776600000|2023-05-22 17:30:00|2267.3|2261.3|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|6
1684776900000|2023-05-22 17:35:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267|2261|10
1684777200000|2023-05-22 17:40:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|2
1684777500000|2023-05-22 17:45:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1684777800000|2023-05-22 17:50:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2266.3|2260.3|18
1684778100000|2023-05-22 17:55:00|2267|2261|2270.3|2259.8|2270.8|2261|2267|2258.8|9
1684800000000|2023-05-23 00:00:00|2269|2263|2268.1|2262.1|2269|2263|2267.9|2261.9|6
1684800300000|2023-05-23 00:05:00|2268.4|2262.4|2268.3|2262.3|2268.4|2262.4|2268.3|2262.3|2
1684800600000|2023-05-23 00:10:00|2268|2262|2269.9|2263.9|2270.1|2264.1|2268|2262|18
1684800900000|2023-05-23 00:15:00|2270.3|2264.3|2270.5|2264.5|2270.9|2264.9|2270.3|2264.3|5
1684801200000|2023-05-23 00:20:00|2270.8|2264.8|2269.9|2263.9|2271.9|2265.9|2269.6|2263.6|9
1684801500000|2023-05-23 00:25:00|2270|2264|2269.5|2263.5|2270|2264|2269.5|2263.5|3
1684801800000|2023-05-23 00:30:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|2
1684802100000|2023-05-23 00:35:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268|2262|10
1684802400000|2023-05-23 00:40:00|2268.3|2262.3|2268|2262|2268.3|2262.3|2268|2262|2
1684802700000|2023-05-23 00:45:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|3
1684803000000|2023-05-23 00:50:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|2
1684803300000|2023-05-23 00:55:00|2266.8|2260.8|2266|2260|2266.8|2260.8|2266|2260|5
1684803600000|2023-05-23 01:00:00|2265.5|2259.5|2267.6|2261.6|2270.9|2264.9|2265.5|2259.5|73
1684803900000|2023-05-23 01:05:00|2267.8|2261.8|2270.8|2264.8|2270.8|2264.8|2267.3|2261.3|37
1684804200000|2023-05-23 01:10:00|2271|2265|2270.8|2264.8|2272|2266|2270.3|2264.3|28
1684804500000|2023-05-23 01:15:00|2271|2265|2268.3|2262.3|2271|2265|2267.5|2261.5|81
1684804800000|2023-05-23 01:20:00|2268.5|2262.5|2269.9|2263.9|2270.5|2264.5|2268.3|2262.3|89
1684805100000|2023-05-23 01:25:00|2269.6|2263.6|2271.5|2265.5|2271.5|2265.5|2267.8|2261.8|61
1684805400000|2023-05-23 01:30:00|2271.8|2265.8|2268.3|2262.3|2272.8|2266.8|2267.8|2261.8|61
1684805700000|2023-05-23 01:35:00|2267.8|2261.8|2266.8|2260.8|2268.8|2262.8|2266.8|2260.8|28
1684806000000|2023-05-23 01:40:00|2266.5|2260.5|2266.5|2260.5|2267|2261|2266.3|2260.3|9
1684806300000|2023-05-23 01:45:00|2266.3|2260.3|2266.5|2260.5|2268.5|2262.5|2265.8|2259.8|25
1684806600000|2023-05-23 01:50:00|2266.8|2260.8|2266.8|2260.8|2268|2262|2266.3|2260.3|19
1684806900000|2023-05-23 01:55:00|2266.5|2260.5|2265.3|2259.3|2266.5|2260.5|2265.3|2259.3|16
1684807200000|2023-05-23 02:00:00|2265.5|2259.5|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|17
1684807500000|2023-05-23 02:05:00|2265|2259|2265|2259|2265.5|2259.5|2264.3|2258.3|15
1684807800000|2023-05-23 02:10:00|2264.8|2258.8|2262.5|2256.5|2264.8|2258.8|2262|2256|26
1684808100000|2023-05-23 02:15:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262.5|2256.5|2
1684808400000|2023-05-23 02:20:00|2262.8|2256.8|2263|2257|2263|2257|2262.8|2256.8|4
1684808700000|2023-05-23 02:25:00|2263.3|2257.3|2263.5|2257.5|2265|2259|2263|2257|19
1684809000000|2023-05-23 02:30:00|2263.8|2257.8|2261.8|2255.8|2263.8|2257.8|2261.8|2255.8|11
1684809300000|2023-05-23 02:35:00|2262|2256|2261.5|2255.5|2262|2256|2261.3|2255.3|13
1684809600000|2023-05-23 02:40:00|2261.8|2255.8|2261.3|2255.3|2262|2256|2261.3|2255.3|11
1684809900000|2023-05-23 02:45:00|2261.5|2255.5|2262.8|2256.8|2263|2257|2261.3|2255.3|19
1684810200000|2023-05-23 02:50:00|2262.5|2256.5|2263.8|2257.8|2264|2258|2262.5|2256.5|10
1684810500000|2023-05-23 02:55:00|2264|2258|2263.5|2257.5|2264.3|2258.3|2262.3|2256.3|28
1684810800000|2023-05-23 03:00:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2262.8|2256.8|4
1684811100000|2023-05-23 03:05:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.3|2256.3|7
1684811400000|2023-05-23 03:10:00|2263|2257|2262.5|2256.5|2263|2257|2262.5|2256.5|7
1684811700000|2023-05-23 03:15:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.8|2256.8|6
1684812000000|2023-05-23 03:20:00|2262.8|2256.8|2262.3|2256.3|2262.8|2256.8|2262.3|2256.3|7
1684812300000|2023-05-23 03:25:00|2262|2256|2261.5|2255.5|2262|2256|2261|2255|17
1684812600000|2023-05-23 03:30:00|2260.8|2254.8|2259.8|2253.8|2260.8|2254.8|2258.8|2252.8|15
1684812900000|2023-05-23 03:35:00|2260|2254|2260.8|2254.8|2261|2255|2259.5|2253.5|11
1684813200000|2023-05-23 03:40:00|2260.3|2254.3|2260.8|2254.8|2261.5|2255.5|2258.5|2252.5|12
1684813500000|2023-05-23 03:45:00|2260.5|2254.5|2259.3|2253.3|2260.8|2254.8|2259.3|2253.3|4
1684813800000|2023-05-23 03:50:00|2259.5|2253.5|2261|2255|2261|2255|2259.5|2253.5|8
1684814100000|2023-05-23 03:55:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|2
1684814700000|2023-05-23 04:05:00|2260.8|2254.8|2263.3|2257.3|2263.3|2257.3|2260.8|2254.8|15
1684815000000|2023-05-23 04:10:00|2263|2257|2262.5|2256.5|2263|2257|2262.5|2256.5|3
1684815900000|2023-05-23 04:25:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2261.5|2255.5|5
1684816200000|2023-05-23 04:30:00|2262.3|2256.3|2261.8|2255.8|2262.5|2256.5|2261.8|2255.8|8
1684816500000|2023-05-23 04:35:00|2262|2256|2262|2256|2262|2256|2262|2256|1
1684817400000|2023-05-23 04:50:00|2261.8|2255.8|2261.3|2255.3|2262|2256|2261.3|2255.3|4
1684817700000|2023-05-23 04:55:00|2261.5|2255.5|2261.5|2255.5|2262|2256|2261.5|2255.5|3
1684818000000|2023-05-23 05:00:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2260|2254|11
1684818300000|2023-05-23 05:05:00|2260|2254|2259.3|2253.3|2260|2254|2259.3|2253.3|3
1684818600000|2023-05-23 05:10:00|2259|2253|2258.8|2252.8|2259|2253|2258.8|2252.8|2
1684818900000|2023-05-23 05:15:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2258.8|2252.8|6
1684819200000|2023-05-23 05:20:00|2259|2253|2259|2253|2259|2253|2258.8|2252.8|3
1684819500000|2023-05-23 05:25:00|2258.8|2252.8|2258.5|2252.5|2259.3|2253.3|2258.5|2252.5|6
1684819800000|2023-05-23 05:30:00|2258.3|2252.3|2255.5|2249.5|2258.3|2252.3|2254.5|2248.5|62
1684820100000|2023-05-23 05:35:00|2255.8|2249.8|2254.5|2248.5|2256.3|2250.3|2254.5|2248.5|38
1684820400000|2023-05-23 05:40:00|2254.8|2248.8|2254|2248|2256.3|2250.3|2252.3|2246.3|60
1684820700000|2023-05-23 05:45:00|2254.3|2248.3|2256.5|2250.5|2256.8|2250.8|2253.8|2247.8|32
1684821000000|2023-05-23 05:50:00|2256.8|2250.8|2256.5|2250.5|2259|2253|2255.5|2249.5|61
1684821300000|2023-05-23 05:55:00|2256.8|2250.8|2254.5|2248.5|2257|2251|2254|2248|60
1684821600000|2023-05-23 06:00:00|2254.3|2248.3|2254.3|2248.3|2255.8|2249.8|2254.3|2248.3|48
1684821900000|2023-05-23 06:05:00|2254|2248|2255|2249|2255.3|2249.3|2253|2247|39
1684822200000|2023-05-23 06:10:00|2254.8|2248.8|2256.3|2250.3|2256.8|2250.8|2254|2248|56
1684822500000|2023-05-23 06:15:00|2256|2250|2257|2251|2259.8|2253.8|2255.8|2249.8|43
1684822800000|2023-05-23 06:20:00|2256.8|2250.8|2254.3|2248.3|2256.8|2250.8|2253.8|2247.8|40
1684823100000|2023-05-23 06:25:00|2254|2248|2255.5|2249.5|2256|2250|2253.5|2247.5|41
1684823400000|2023-05-23 06:30:00|2255.3|2249.3|2253.5|2247.5|2255.3|2249.3|2252|2246|53
1684823700000|2023-05-23 06:35:00|2253.8|2247.8|2251.3|2245.3|2254|2248|2250.8|2244.8|29
1684824000000|2023-05-23 06:40:00|2250.5|2244.5|2252.8|2246.8|2252.8|2246.8|2248.5|2242.5|43
1684824300000|2023-05-23 06:45:00|2252.5|2246.5|2249.5|2243.5|2253.5|2247.5|2249.5|2243.5|50
1684824600000|2023-05-23 06:50:00|2249.8|2243.8|2251.3|2245.3|2252.3|2246.3|2249.8|2243.8|57
1684824900000|2023-05-23 06:55:00|2251.5|2245.5|2249|2243|2252.3|2246.3|2249|2243|69
1684825200000|2023-05-23 07:00:00|2249.3|2243.3|2252|2246|2254.4|2248.4|2249.3|2243.3|64
1684825500000|2023-05-23 07:05:00|2252.3|2246.3|2251.3|2245.3|2254|2248|2251|2245|57
1684825800000|2023-05-23 07:10:00|2251.5|2245.5|2249.8|2243.8|2253|2247|2249.3|2243.3|42
1684826100000|2023-05-23 07:15:00|2250.3|2244.3|2247|2241|2250.3|2244.3|2246.5|2240.5|93
1684826400000|2023-05-23 07:20:00|2247.3|2241.3|2251.3|2245.3|2252.5|2246.5|2247.3|2241.3|56
1684826700000|2023-05-23 07:25:00|2251|2245|2252.5|2246.5|2252.5|2246.5|2250.3|2244.3|18
1684827000000|2023-05-23 07:30:00|2251.5|2245.5|2253.5|2247.5|2255.8|2249.8|2251|2245|65
1684827300000|2023-05-23 07:35:00|2253.8|2247.8|2251.5|2245.5|2253.8|2247.8|2250.5|2244.5|17
1684827600000|2023-05-23 07:40:00|2251.3|2245.3|2252.5|2246.5|2253.3|2247.3|2250.8|2244.8|32
1684827900000|2023-05-23 07:45:00|2252.8|2246.8|2250|2244|2252.8|2246.8|2248.5|2242.5|24
1684828200000|2023-05-23 07:50:00|2250.3|2244.3|2253.5|2247.5|2253.8|2247.8|2250.3|2244.3|25
1684828500000|2023-05-23 07:55:00|2253.8|2247.8|2257|2251|2257|2251|2253.3|2247.3|40
1684828800000|2023-05-23 08:00:00|2256.8|2250.8|2247.3|2241.3|2256.8|2250.8|2247.3|2241.3|77
1684829100000|2023-05-23 08:05:00|2247.5|2241.5|2245.3|2239.3|2248|2242|2243.8|2237.8|56
1684829400000|2023-05-23 08:10:00|2245|2239|2241.5|2235.5|2245.5|2239.5|2241.5|2235.5|61
1684829700000|2023-05-23 08:15:00|2241.8|2235.8|2241.5|2235.5|2244.3|2238.3|2241.3|2235.3|60
1684830000000|2023-05-23 08:20:00|2241.8|2235.8|2239.8|2233.8|2242.5|2236.5|2239.8|2233.8|56
1684830300000|2023-05-23 08:25:00|2239.5|2233.5|2240.5|2234.5|2243.5|2237.5|2239.5|2233.5|48
1684830600000|2023-05-23 08:30:00|2241|2235|2242.5|2236.5|2243.3|2237.3|2240.8|2234.8|39
1684830900000|2023-05-23 08:35:00|2242.8|2236.8|2243.8|2237.8|2245|2239|2242.3|2236.3|31
1684831200000|2023-05-23 08:40:00|2243.5|2237.5|2239.3|2233.3|2243.5|2237.5|2239|2233|28
1684831500000|2023-05-23 08:45:00|2239.5|2233.5|2236|2230|2240.3|2234.3|2235.3|2229.3|54
1684831800000|2023-05-23 08:50:00|2236.5|2230.5|2234|2228|2237|2231|2233.8|2227.8|36
1684832100000|2023-05-23 08:55:00|2234.3|2228.3|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|18
1684832400000|2023-05-23 09:00:00|2234|2228|2233.3|2227.3|2234.8|2228.8|2233|2227|24
1684832700000|2023-05-23 09:05:00|2233|2227|2231|2225|2233.3|2227.3|2229.5|2223.5|42
1684833000000|2023-05-23 09:10:00|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2229|2223|34
1684833300000|2023-05-23 09:15:00|2231.8|2225.8|2230.5|2224.5|2231.8|2225.8|2230|2224|24
1684833600000|2023-05-23 09:20:00|2230.8|2224.8|2230|2224|2231.5|2225.5|2230|2224|29
1684833900000|2023-05-23 09:25:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.5|2223.5|16
1684834200000|2023-05-23 09:30:00|2231.5|2225.5|2232|2226|2233|2227|2231.5|2225.5|16
1684834500000|2023-05-23 09:35:00|2231.8|2225.8|2229.5|2223.5|2231.8|2225.8|2228.5|2222.5|55
1684834800000|2023-05-23 09:40:00|2229.3|2223.3|2228|2222|2229.5|2223.5|2227.8|2221.8|47
1684835100000|2023-05-23 09:45:00|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|24
1684835400000|2023-05-23 09:50:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|32
1684835700000|2023-05-23 09:55:00|2228|2222|2228.3|2222.3|2229|2223|2227.8|2221.8|15
1684836000000|2023-05-23 10:00:00|2228|2222|2221.1|2215.1|2228|2222|2221.1|2215.1|54
1684836300000|2023-05-23 10:05:00|2221.6|2215.6|2223.3|2217.3|2223.5|2217.5|2221.3|2215.3|36
1684836600000|2023-05-23 10:10:00|2223.5|2217.5|2224.8|2218.8|2224.8|2218.8|2222|2216|46
1684836900000|2023-05-23 10:15:00|2224.5|2218.5|2225.8|2219.8|2226.5|2220.5|2223.3|2217.3|42
1684837200000|2023-05-23 10:20:00|2225.3|2219.3|2227.3|2221.3|2227.3|2221.3|2225.3|2219.3|44
1684837500000|2023-05-23 10:25:00|2227.8|2221.8|2225.5|2219.5|2227.8|2221.8|2224.8|2218.8|23
1684837800000|2023-05-23 10:30:00|2225.3|2219.3|2226|2220|2226.8|2220.8|2225.3|2219.3|26
1684838100000|2023-05-23 10:35:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.3|2219.3|10
1684838400000|2023-05-23 10:40:00|2226|2220|2230|2224|2230|2224|2224.5|2218.5|43
1684838700000|2023-05-23 10:45:00|2230.3|2224.3|2229.5|2223.5|2231|2225|2226.8|2220.8|52
1684839000000|2023-05-23 10:50:00|2229.3|2223.3|2232|2226|2232|2226|2229.3|2223.3|34
1684839300000|2023-05-23 10:55:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2231.5|2225.5|49
1684839600000|2023-05-23 11:00:00|2232.8|2226.8|2233.3|2227.3|2234.5|2228.5|2232.5|2226.5|47
1684839900000|2023-05-23 11:05:00|2233|2227|2233.8|2227.8|2233.8|2227.8|2231.5|2225.5|21
1684840200000|2023-05-23 11:10:00|2233.5|2227.5|2233.5|2227.5|2234|2228|2231.5|2225.5|40
1684840500000|2023-05-23 11:15:00|2233.3|2227.3|2230.8|2224.8|2233.3|2227.3|2230.8|2224.8|24
1684840800000|2023-05-23 11:20:00|2231.3|2225.3|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|26
1684841100000|2023-05-23 11:25:00|2229.5|2223.5|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|16
1684841400000|2023-05-23 11:30:00|2230.5|2224.5|2230|2224|2231.8|2225.8|2229.5|2223.5|56
1684841700000|2023-05-23 11:35:00|2229.8|2223.8|2228.5|2222.5|2230|2224|2228.3|2222.3|34
1684842000000|2023-05-23 11:40:00|2228.8|2222.8|2229|2223|2230|2224|2228.3|2222.3|40
1684842300000|2023-05-23 11:45:00|2229.3|2223.3|2227.3|2221.3|2229.8|2223.8|2226|2220|22
1684842600000|2023-05-23 11:50:00|2227|2221|2226.5|2220.5|2227.5|2221.5|2226.3|2220.3|22
1684842900000|2023-05-23 11:55:00|2226.8|2220.8|2230.5|2224.5|2230.5|2224.5|2226.5|2220.5|72
1684843200000|2023-05-23 12:00:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2228.3|2222.3|79
1684843500000|2023-05-23 12:05:00|2230|2224|2225.8|2219.8|2230|2224|2225.3|2219.3|40
1684843800000|2023-05-23 12:10:00|2225.3|2219.3|2228.5|2222.5|2228.5|2222.5|2225|2219|35
1684844100000|2023-05-23 12:15:00|2228.3|2222.3|2230|2224|2230|2224|2228.3|2222.3|23
1684844400000|2023-05-23 12:20:00|2230.3|2224.3|2229|2223|2231|2225|2229|2223|36
1684844700000|2023-05-23 12:25:00|2229.3|2223.3|2231.5|2225.5|2231.5|2225.5|2228.8|2222.8|27
1684845000000|2023-05-23 12:30:00|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2229.8|2223.8|35
1684845300000|2023-05-23 12:35:00|2232|2226|2234.5|2228.5|2234.5|2228.5|2232|2226|26
1684845600000|2023-05-23 12:40:00|2234.8|2228.8|2232.5|2226.5|2234.8|2228.8|2231.5|2225.5|30
1684845900000|2023-05-23 12:45:00|2231.8|2225.8|2231.8|2225.8|2232.5|2226.5|2231.3|2225.3|16
1684846200000|2023-05-23 12:50:00|2232|2226|2231|2225|2232.5|2226.5|2229.5|2223.5|32
1684846500000|2023-05-23 12:55:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2228|2222|68
1684846800000|2023-05-23 13:00:00|2230.3|2224.3|2224.8|2218.8|2231.8|2225.8|2224.8|2218.8|113
1684847100000|2023-05-23 13:05:00|2225.5|2219.5|2227|2221|2227.5|2221.5|2224.8|2218.8|72
1684847400000|2023-05-23 13:10:00|2226.8|2220.8|2224.5|2218.5|2226.8|2220.8|2224.3|2218.3|48
1684847700000|2023-05-23 13:15:00|2224.3|2218.3|2227.3|2221.3|2228.8|2222.8|2223.5|2217.5|68
1684848000000|2023-05-23 13:20:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2226|2220|57
1684848300000|2023-05-23 13:25:00|2228|2222|2232.3|2226.3|2232.5|2226.5|2228|2222|60
1684848600000|2023-05-23 13:30:00|2232|2226|2230.8|2224.8|2232.5|2226.5|2229.8|2223.8|83
1684848900000|2023-05-23 13:35:00|2230.5|2224.5|2229.3|2223.3|2231.8|2225.8|2228.8|2222.8|75
1684849200000|2023-05-23 13:40:00|2229|2223|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|70
1684849500000|2023-05-23 13:45:00|2227|2221|2228.3|2222.3|2229.8|2223.8|2225.5|2219.5|99
1684849800000|2023-05-23 13:50:00|2228|2222|2226|2220|2229.5|2223.5|2225.5|2219.5|93
1684850100000|2023-05-23 13:55:00|2225.8|2219.8|2226|2220|2227.3|2221.3|2224.8|2218.8|60
1684850400000|2023-05-23 14:00:00|2225.8|2219.8|2227.3|2221.3|2230.5|2224.5|2225.5|2219.5|72
1684850700000|2023-05-23 14:05:00|2227|2221|2227.8|2221.8|2230|2224|2226.8|2220.8|46
1684851000000|2023-05-23 14:10:00|2228|2222|2229.5|2223.5|2229.8|2223.8|2227.3|2221.3|32
1684851300000|2023-05-23 14:15:00|2229.3|2223.3|2230.5|2224.5|2231|2225|2227.3|2221.3|63
1684851600000|2023-05-23 14:20:00|2230.3|2224.3|2228.3|2222.3|2230.5|2224.5|2226.8|2220.8|47
1684851900000|2023-05-23 14:25:00|2228|2222|2228.3|2222.3|2229.5|2223.5|2227.8|2221.8|66
1684852200000|2023-05-23 14:30:00|2228.8|2222.8|2234.8|2228.8|2234.8|2228.8|2228.8|2222.8|45
1684852500000|2023-05-23 14:35:00|2234.5|2228.5|2231.8|2225.8|2234.8|2228.8|2230|2224|64
1684852800000|2023-05-23 14:40:00|2231.5|2225.5|2235.3|2229.3|2235.5|2229.5|2231.5|2225.5|58
1684853100000|2023-05-23 14:45:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2233|2227|39
1684853400000|2023-05-23 14:50:00|2236.3|2230.3|2238|2232|2238.5|2232.5|2236.3|2230.3|60
1684853700000|2023-05-23 14:55:00|2238.3|2232.3|2241.8|2235.8|2242.3|2236.3|2237.8|2231.8|70
1684854000000|2023-05-23 15:00:00|2241.5|2235.5|2241.3|2235.3|2242.5|2236.5|2239.8|2233.8|48
1684854300000|2023-05-23 15:05:00|2241.8|2235.8|2240.5|2234.5|2242.3|2236.3|2240.5|2234.5|37
1684854600000|2023-05-23 15:10:00|2240.8|2234.8|2237.8|2231.8|2241.5|2235.5|2237.8|2231.8|57
1684854900000|2023-05-23 15:15:00|2238|2232|2237|2231|2239|2233|2236|2230|49
1684855200000|2023-05-23 15:20:00|2237.3|2231.3|2231.5|2225.5|2238.8|2232.8|2230.3|2224.3|66
1684855500000|2023-05-23 15:25:00|2230.8|2224.8|2231.8|2225.8|2233.3|2227.3|2230.5|2224.5|52
1684855800000|2023-05-23 15:30:00|2231.5|2225.5|2230.5|2224.5|2232.5|2226.5|2228.5|2222.5|159
1684856100000|2023-05-23 15:35:00|2230|2224|2232|2226|2233|2227|2230|2224|28
1684856400000|2023-05-23 15:40:00|2232.3|2226.3|2234.5|2228.5|2234.5|2228.5|2231.8|2225.8|51
1684856700000|2023-05-23 15:45:00|2234.3|2228.3|2236.5|2230.5|2237.8|2231.8|2233|2227|86
1684857000000|2023-05-23 15:50:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2234.5|2228.5|37
1684857300000|2023-05-23 15:55:00|2236.3|2230.3|2235|2229|2236.8|2230.8|2234.3|2228.3|42
1684857600000|2023-05-23 16:00:00|2234.8|2228.8|2233.3|2227.3|2235|2229|2231.5|2225.5|55
1684857900000|2023-05-23 16:05:00|2233|2227|2234|2228|2234|2228|2232.5|2226.5|15
1684858200000|2023-05-23 16:10:00|2233.8|2227.8|2232.8|2226.8|2233.8|2227.8|2232.8|2226.8|9
1684858500000|2023-05-23 16:15:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.5|2226.5|13
1684858800000|2023-05-23 16:20:00|2233|2227|2233|2227|2233.8|2227.8|2233|2227|11
1684859100000|2023-05-23 16:25:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2232.8|2226.8|14
1684859400000|2023-05-23 16:30:00|2233.3|2227.3|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|29
1684859700000|2023-05-23 16:35:00|2232.3|2226.3|2232.5|2226.5|2233.5|2227.5|2232.3|2226.3|17
1684860000000|2023-05-23 16:40:00|2232.3|2226.3|2233.8|2227.8|2233.8|2227.8|2232.3|2226.3|13
1684860300000|2023-05-23 16:45:00|2233.5|2227.5|2233.5|2227.5|2234.8|2228.8|2232.8|2226.8|31
1684860600000|2023-05-23 16:50:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2232.8|2226.8|11
1684860900000|2023-05-23 16:55:00|2233|2227|2232.5|2226.5|2233.8|2227.8|2231.8|2225.8|15
1684861200000|2023-05-23 17:00:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2232|2226|11
1684861500000|2023-05-23 17:05:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2232.5|2226.5|8
1684861800000|2023-05-23 17:10:00|2233|2227|2231.8|2225.8|2233.3|2227.3|2231.5|2225.5|10
1684862100000|2023-05-23 17:15:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231|2225|21
1684862400000|2023-05-23 17:20:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231|2225|11
1684862700000|2023-05-23 17:25:00|2231|2225|2230.5|2224.5|2231.3|2225.3|2230.3|2224.3|10
1684863000000|2023-05-23 17:30:00|2230.3|2224.3|2229.5|2223.5|2230.5|2224.5|2229.3|2223.3|15
1684863300000|2023-05-23 17:35:00|2229.3|2223.3|2225.9|2219.9|2229.3|2223.3|2225.5|2219.5|16
1684863600000|2023-05-23 17:40:00|2225.8|2219.8|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|12
1684863900000|2023-05-23 17:45:00|2227.5|2221.5|2225.5|2219.5|2227.5|2221.5|2225.3|2219.3|10
1684864200000|2023-05-23 17:50:00|2225.3|2219.3|2224|2218|2225.5|2219.5|2223.8|2217.8|20
1684864500000|2023-05-23 17:55:00|2223.8|2217.8|2226|2215.5|2226.3|2217.8|2223.8|2215.3|5
1684886400000|2023-05-24 00:00:00|2227.9|2221.9|2227.6|2221.6|2229.4|2223.4|2227.4|2221.4|18
1684886700000|2023-05-24 00:05:00|2227.8|2221.8|2228.3|2222.3|2228.8|2222.8|2226.9|2220.9|18
1684887000000|2023-05-24 00:10:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2227.8|2221.8|10
1684887300000|2023-05-24 00:15:00|2228.5|2222.5|2229|2223|2229.8|2223.8|2228.5|2222.5|13
1684887600000|2023-05-24 00:20:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|4
1684887900000|2023-05-24 00:25:00|2229.8|2223.8|2230.3|2224.3|2230.5|2224.5|2229.5|2223.5|7
1684888200000|2023-05-24 00:30:00|2230.5|2224.5|2228.8|2222.8|2230.5|2224.5|2228.8|2222.8|8
1684888500000|2023-05-24 00:35:00|2229|2223|2229.3|2223.3|2229.5|2223.5|2229|2223|4
1684888800000|2023-05-24 00:40:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229|2223|6
1684889100000|2023-05-24 00:45:00|2229.8|2223.8|2229.5|2223.5|2230|2224|2229|2223|6
1684889400000|2023-05-24 00:50:00|2229.8|2223.8|2230.5|2224.5|2230.5|2224.5|2229.3|2223.3|9
1684889700000|2023-05-24 00:55:00|2230|2224|2228.5|2222.5|2230|2224|2227.8|2221.8|10
1684890000000|2023-05-24 01:00:00|2228.8|2222.8|2229|2223|2231|2225|2227.8|2221.8|79
1684890300000|2023-05-24 01:05:00|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2225|2219|53
1684890600000|2023-05-24 01:10:00|2227.8|2221.8|2224.8|2218.8|2229|2223|2224.5|2218.5|67
1684890900000|2023-05-24 01:15:00|2225|2219|2222.5|2216.5|2225.5|2219.5|2222.3|2216.3|53
1684891200000|2023-05-24 01:20:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2221|2215|41
1684891500000|2023-05-24 01:25:00|2223.5|2217.5|2221.5|2215.5|2223.5|2217.5|2221.5|2215.5|38
1684891800000|2023-05-24 01:30:00|2221.8|2215.8|2221|2215|2223|2217|2220.8|2214.8|50
1684892100000|2023-05-24 01:35:00|2221.3|2215.3|2221.5|2215.5|2222.3|2216.3|2220.8|2214.8|25
1684892400000|2023-05-24 01:40:00|2221.3|2215.3|2222.8|2216.8|2223.5|2217.5|2221|2215|56
1684892700000|2023-05-24 01:45:00|2222.5|2216.5|2219.3|2213.3|2222.5|2216.5|2219.3|2213.3|36
1684893000000|2023-05-24 01:50:00|2219.5|2213.5|2218.3|2212.3|2219.8|2213.8|2217.8|2211.8|22
1684893300000|2023-05-24 01:55:00|2218|2212|2218|2212|2218.3|2212.3|2217.3|2211.3|58
1684893600000|2023-05-24 02:00:00|2217.8|2211.8|2217.8|2211.8|2218.8|2212.8|2216.3|2210.3|103
1684893900000|2023-05-24 02:05:00|2218|2212|2215.5|2209.5|2221|2215|2215.5|2209.5|87
1684894200000|2023-05-24 02:10:00|2215.3|2209.3|2218.8|2212.8|2220|2214|2214.8|2208.8|62
1684894500000|2023-05-24 02:15:00|2218.5|2212.5|2219|2213|2219.3|2213.3|2218.5|2212.5|5
1684894800000|2023-05-24 02:20:00|2218.8|2212.8|2220|2214|2220.5|2214.5|2218.8|2212.8|11
1684895100000|2023-05-24 02:25:00|2220.3|2214.3|2220.5|2214.5|2222|2216|2220.3|2214.3|10
1684895400000|2023-05-24 02:30:00|2220.3|2214.3|2215.8|2209.8|2221.3|2215.3|2215.3|2209.3|90
1684895700000|2023-05-24 02:35:00|2215.3|2209.3|2213.3|2207.3|2215.8|2209.8|2213|2207|149
1684896000000|2023-05-24 02:40:00|2213|2207|2213.5|2207.5|2215|2209|2212|2206|62
1684896300000|2023-05-24 02:45:00|2213.8|2207.8|2214|2208|2215.8|2209.8|2213|2207|58
1684896600000|2023-05-24 02:50:00|2213.8|2207.8|2214.8|2208.8|2215.8|2209.8|2211.8|2205.8|87
1684896900000|2023-05-24 02:55:00|2214.5|2208.5|2212.8|2206.8|2214.8|2208.8|2211|2205|77
1684897200000|2023-05-24 03:00:00|2212.5|2206.5|2212.5|2206.5|2213|2207|2211.8|2205.8|24
1684897500000|2023-05-24 03:05:00|2212.8|2206.8|2213.8|2207.8|2214|2208|2212.5|2206.5|18
1684897800000|2023-05-24 03:10:00|2214|2208|2215|2209|2216|2210|2214|2208|36
1684898100000|2023-05-24 03:15:00|2215.3|2209.3|2213.5|2207.5|2215.3|2209.3|2212.5|2206.5|32
1684898400000|2023-05-24 03:20:00|2213.8|2207.8|2212|2206|2215.3|2209.3|2211.3|2205.3|49
1684898700000|2023-05-24 03:25:00|2211.8|2205.8|2212.5|2206.5|2214|2208|2210.5|2204.5|107
1684899000000|2023-05-24 03:30:00|2213|2207|2213.8|2207.8|2214.3|2208.3|2212.3|2206.3|10
1684899300000|2023-05-24 03:35:00|2214|2208|2216.5|2210.5|2217.8|2211.8|2214|2208|26
1684899600000|2023-05-24 03:40:00|2216.8|2210.8|2217|2211|2218.3|2212.3|2216.3|2210.3|23
1684899900000|2023-05-24 03:45:00|2217.5|2211.5|2217.8|2211.8|2218.5|2212.5|2217.5|2211.5|18
1684900200000|2023-05-24 03:50:00|2218|2212|2217|2211|2218.3|2212.3|2217|2211|12
1684900500000|2023-05-24 03:55:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217|2211|3
1684900800000|2023-05-24 04:00:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1684901100000|2023-05-24 04:05:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1684901700000|2023-05-24 04:15:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1684902300000|2023-05-24 04:25:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|3
1684902600000|2023-05-24 04:30:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.8|2210.8|7
1684902900000|2023-05-24 04:35:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|3
1684903200000|2023-05-24 04:40:00|2217.5|2211.5|2215.5|2209.5|2217.8|2211.8|2215.5|2209.5|10
1684903500000|2023-05-24 04:45:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|4
1684903800000|2023-05-24 04:50:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|3
1684904400000|2023-05-24 05:00:00|2216.5|2210.5|2215.5|2209.5|2216.5|2210.5|2214.5|2208.5|13
1684904700000|2023-05-24 05:05:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215.8|2209.8|3
1684905000000|2023-05-24 05:10:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|4
1684905300000|2023-05-24 05:15:00|2216.8|2210.8|2215.5|2209.5|2217|2211|2215.5|2209.5|6
1684905600000|2023-05-24 05:20:00|2215.8|2209.8|2215.5|2209.5|2216|2210|2215.5|2209.5|5
1684905900000|2023-05-24 05:25:00|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|5
1684906200000|2023-05-24 05:30:00|2214.8|2208.8|2210.3|2204.3|2214.8|2208.8|2210|2204|60
1684906500000|2023-05-24 05:35:00|2210.5|2204.5|2211.8|2205.8|2213.8|2207.8|2210.3|2204.3|154
1684906800000|2023-05-24 05:40:00|2211.5|2205.5|2214.8|2208.8|2215.8|2209.8|2211.3|2205.3|99
1684907100000|2023-05-24 05:45:00|2214.5|2208.5|2216.8|2210.8|2216.8|2210.8|2211.8|2205.8|73
1684907400000|2023-05-24 05:50:00|2217|2211|2214.8|2208.8|2218|2212|2213.8|2207.8|48
1684907700000|2023-05-24 05:55:00|2214.5|2208.5|2213.8|2207.8|2215|2209|2213.5|2207.5|80
1684908000000|2023-05-24 06:00:00|2213.5|2207.5|2212.5|2206.5|2214.5|2208.5|2212.3|2206.3|60
1684908300000|2023-05-24 06:05:00|2212.8|2206.8|2213.8|2207.8|2215|2209|2212.5|2206.5|35
1684908600000|2023-05-24 06:10:00|2213.5|2207.5|2212.5|2206.5|2213.8|2207.8|2212.3|2206.3|25
1684908900000|2023-05-24 06:15:00|2212.3|2206.3|2211.8|2205.8|2213.5|2207.5|2211.8|2205.8|31
1684909200000|2023-05-24 06:20:00|2212|2206|2209.8|2203.8|2213.3|2207.3|2209.5|2203.5|44
1684909500000|2023-05-24 06:25:00|2210|2204|2208|2202|2210.3|2204.3|2208|2202|22
1684909800000|2023-05-24 06:30:00|2208.3|2202.3|2207.3|2201.3|2212|2206|2207.3|2201.3|84
1684910100000|2023-05-24 06:35:00|2207.5|2201.5|2199|2193|2208|2202|2199|2193|75
1684910400000|2023-05-24 06:40:00|2198.8|2192.8|2195|2189|2200.5|2194.5|2193.8|2187.8|67
1684910700000|2023-05-24 06:45:00|2195.3|2189.3|2197.8|2191.8|2198.5|2192.5|2193.3|2187.3|81
1684911000000|2023-05-24 06:50:00|2198|2192|2198.8|2192.8|2198.8|2192.8|2197|2191|44
1684911300000|2023-05-24 06:55:00|2199|2193|2199.8|2193.8|2201.3|2195.3|2198.8|2192.8|61
1684911600000|2023-05-24 07:00:00|2199.5|2193.5|2198|2192|2201.8|2195.8|2197|2191|110
1684911900000|2023-05-24 07:05:00|2198.3|2192.3|2201.8|2195.8|2202.3|2196.3|2198|2192|49
1684912200000|2023-05-24 07:10:00|2201.5|2195.5|2200.8|2194.8|2202.8|2196.8|2199.8|2193.8|58
1684912500000|2023-05-24 07:15:00|2201|2195|2204.5|2198.5|2206.5|2200.5|2200.8|2194.8|71
1684912800000|2023-05-24 07:20:00|2204.3|2198.3|2199.8|2193.8|2204.3|2198.3|2197.8|2191.8|101
1684913100000|2023-05-24 07:25:00|2199.5|2193.5|2203.5|2197.5|2203.8|2197.8|2199.5|2193.5|52
1684913400000|2023-05-24 07:30:00|2203.8|2197.8|2202.5|2196.5|2204.5|2198.5|2200.3|2194.3|34
1684913700000|2023-05-24 07:35:00|2202.3|2196.3|2207|2201|2207|2201|2201.5|2195.5|43
1684914000000|2023-05-24 07:40:00|2206.8|2200.8|2204|2198|2207|2201|2204|2198|30
1684914300000|2023-05-24 07:45:00|2204.3|2198.3|2200.8|2194.8|2204.3|2198.3|2200.5|2194.5|29
1684914600000|2023-05-24 07:50:00|2201|2195|2201|2195|2201.3|2195.3|2199.8|2193.8|19
1684914900000|2023-05-24 07:55:00|2200.8|2194.8|2201.3|2195.3|2202.3|2196.3|2200.5|2194.5|29
1684915200000|2023-05-24 08:00:00|2201.5|2195.5|2201.5|2195.5|2202.8|2196.8|2199.3|2193.3|47
1684915500000|2023-05-24 08:05:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2198.8|2192.8|63
1684915800000|2023-05-24 08:10:00|2201.5|2195.5|2203.5|2197.5|2204.5|2198.5|2201.3|2195.3|46
1684916100000|2023-05-24 08:15:00|2203.8|2197.8|2205|2199|2206|2200|2203.5|2197.5|39
1684916400000|2023-05-24 08:20:00|2205.5|2199.5|2208|2202|2208.3|2202.3|2205.3|2199.3|48
1684916700000|2023-05-24 08:25:00|2207.8|2201.8|2206.8|2200.8|2207.8|2201.8|2205.5|2199.5|29
1684917000000|2023-05-24 08:30:00|2207|2201|2213.8|2207.8|2214|2208|2206|2200|60
1684917300000|2023-05-24 08:35:00|2214.8|2208.8|2213.3|2207.3|2217|2211|2209.5|2203.5|90
1684917600000|2023-05-24 08:40:00|2213.5|2207.5|2213.8|2207.8|2215.3|2209.3|2211.5|2205.5|59
1684917900000|2023-05-24 08:45:00|2214.3|2208.3|2215.3|2209.3|2217|2211|2213.8|2207.8|56
1684918200000|2023-05-24 08:50:00|2215|2209|2217.5|2211.5|2218.3|2212.3|2215|2209|21
1684918500000|2023-05-24 08:55:00|2217.8|2211.8|2218.5|2212.5|2219.8|2213.8|2216|2210|48
1684918800000|2023-05-24 09:00:00|2218.8|2212.8|2225.5|2219.5|2227.3|2221.3|2218.8|2212.8|118
1684919100000|2023-05-24 09:05:00|2225.8|2219.8|2222.8|2216.8|2230.5|2224.5|2219.5|2213.5|117
1684919400000|2023-05-24 09:10:00|2222.5|2216.5|2225|2219|2225|2219|2220.3|2214.3|52
1684919700000|2023-05-24 09:15:00|2224.8|2218.8|2224|2218|2225.8|2219.8|2223.5|2217.5|53
1684920000000|2023-05-24 09:20:00|2223.8|2217.8|2224|2218|2224.8|2218.8|2223.3|2217.3|29
1684920300000|2023-05-24 09:25:00|2224.3|2218.3|2228.8|2222.8|2229|2223|2224.3|2218.3|51
1684920600000|2023-05-24 09:30:00|2229|2223|2225.3|2219.3|2229.8|2223.8|2224.8|2218.8|62
1684920900000|2023-05-24 09:35:00|2225.5|2219.5|2222.8|2216.8|2225.5|2219.5|2222.5|2216.5|45
1684921200000|2023-05-24 09:40:00|2222.5|2216.5|2224.8|2218.8|2225|2219|2222.5|2216.5|55
1684921500000|2023-05-24 09:45:00|2224.5|2218.5|2221.5|2215.5|2226.8|2220.8|2220.3|2214.3|70
1684921800000|2023-05-24 09:50:00|2221.8|2215.8|2216|2210|2222|2216|2214.5|2208.5|57
1684922100000|2023-05-24 09:55:00|2216.3|2210.3|2214.5|2208.5|2217.3|2211.3|2213.5|2207.5|34
1684922400000|2023-05-24 10:00:00|2214.3|2208.3|2214.3|2208.3|2215.3|2209.3|2213|2207|39
1684922700000|2023-05-24 10:05:00|2214|2208|2212.5|2206.5|2214.5|2208.5|2212.3|2206.3|25
1684923000000|2023-05-24 10:10:00|2212.8|2206.8|2214.8|2208.8|2214.8|2208.8|2212.3|2206.3|24
1684923300000|2023-05-24 10:15:00|2214.5|2208.5|2213.5|2207.5|2215.5|2209.5|2213.3|2207.3|61
1684923600000|2023-05-24 10:20:00|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2212.5|2206.5|16
1684923900000|2023-05-24 10:25:00|2213.8|2207.8|2214|2208|2216.3|2210.3|2213.8|2207.8|29
1684924200000|2023-05-24 10:30:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2211.8|2205.8|24
1684924500000|2023-05-24 10:35:00|2212.8|2206.8|2213.3|2207.3|2214.5|2208.5|2212.8|2206.8|28
1684924800000|2023-05-24 10:40:00|2213|2207|2213.8|2207.8|2214.5|2208.5|2212|2206|21
1684925100000|2023-05-24 10:45:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|11
1684925400000|2023-05-24 10:50:00|2213.8|2207.8|2219.8|2213.8|2219.8|2213.8|2213.8|2207.8|41
1684925700000|2023-05-24 10:55:00|2220|2214|2219.3|2213.3|2222.3|2216.3|2218.5|2212.5|40
1684926000000|2023-05-24 11:00:00|2219.5|2213.5|2221|2215|2222|2216|2219.5|2213.5|34
1684926300000|2023-05-24 11:05:00|2221.3|2215.3|2223|2217|2224.3|2218.3|2221|2215|34
1684926600000|2023-05-24 11:10:00|2222.8|2216.8|2221.5|2215.5|2222.8|2216.8|2220.5|2214.5|24
1684926900000|2023-05-24 11:15:00|2221.3|2215.3|2218.3|2212.3|2221.5|2215.5|2217.8|2211.8|34
1684927200000|2023-05-24 11:20:00|2218.5|2212.5|2217|2211|2219.5|2213.5|2216.3|2210.3|20
1684927500000|2023-05-24 11:25:00|2217.3|2211.3|2219|2213|2220.5|2214.5|2217.3|2211.3|32
1684927800000|2023-05-24 11:30:00|2218.8|2212.8|2220|2214|2220|2214|2217.8|2211.8|29
1684928100000|2023-05-24 11:35:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2219.3|2213.3|25
1684928400000|2023-05-24 11:40:00|2220|2214|2218|2212|2220|2214|2216.3|2210.3|62
1684928700000|2023-05-24 11:45:00|2217.8|2211.8|2221.3|2215.3|2222|2216|2217|2211|39
1684929000000|2023-05-24 11:50:00|2221.8|2215.8|2221.5|2215.5|2225.3|2219.3|2221.5|2215.5|53
1684929300000|2023-05-24 11:55:00|2221.3|2215.3|2227.8|2221.8|2227.8|2221.8|2220.8|2214.8|73
1684929600000|2023-05-24 12:00:00|2228|2222|2226.8|2220.8|2229.5|2223.5|2226.3|2220.3|101
1684929900000|2023-05-24 12:05:00|2227|2221|2228.8|2222.8|2230.3|2224.3|2227|2221|53
1684930200000|2023-05-24 12:10:00|2228.5|2222.5|2230|2224|2231|2225|2227.3|2221.3|68
1684930500000|2023-05-24 12:15:00|2229.8|2223.8|2228.8|2222.8|2231|2225|2227.3|2221.3|54
1684930800000|2023-05-24 12:20:00|2229|2223|2229.3|2223.3|2231.3|2225.3|2228.5|2222.5|49
1684931100000|2023-05-24 12:25:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2227.3|2221.3|43
1684931400000|2023-05-24 12:30:00|2229.3|2223.3|2235|2229|2235|2229|2229|2223|31
1684931700000|2023-05-24 12:35:00|2235.3|2229.3|2235|2229|2236.3|2230.3|2233.5|2227.5|58
1684932000000|2023-05-24 12:40:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2233.8|2227.8|37
1684932300000|2023-05-24 12:45:00|2234.8|2228.8|2237|2231|2238.4|2232.4|2234.8|2228.8|48
1684932600000|2023-05-24 12:50:00|2237.3|2231.3|2235.8|2229.8|2238.3|2232.3|2235.8|2229.8|28
1684932900000|2023-05-24 12:55:00|2235.5|2229.5|2237.3|2231.3|2239.5|2233.5|2233.5|2227.5|69
1684933200000|2023-05-24 13:00:00|2237.5|2231.5|2233.5|2227.5|2238.3|2232.3|2233.5|2227.5|205
1684933500000|2023-05-24 13:05:00|2233.3|2227.3|2231|2225|2233.8|2227.8|2229.5|2223.5|132
1684933800000|2023-05-24 13:10:00|2230.8|2224.8|2233.8|2227.8|2234.3|2228.3|2230|2224|101
1684934100000|2023-05-24 13:15:00|2234.3|2228.3|2235.5|2229.5|2239.5|2233.5|2233.8|2227.8|100
1684934400000|2023-05-24 13:20:00|2235.3|2229.3|2234.3|2228.3|2235.8|2229.8|2233.3|2227.3|62
1684934700000|2023-05-24 13:25:00|2234.5|2228.5|2234.8|2228.8|2237|2231|2233.8|2227.8|112
1684935000000|2023-05-24 13:30:00|2234.5|2228.5|2232.8|2226.8|2235|2229|2231.8|2225.8|68
1684935300000|2023-05-24 13:35:00|2233|2227|2232|2226|2234.8|2228.8|2231|2225|92
1684935600000|2023-05-24 13:40:00|2231.8|2225.8|2230.8|2224.8|2232|2226|2227.6|2221.6|70
1684935900000|2023-05-24 13:45:00|2230.5|2224.5|2226.5|2220.5|2231|2225|2226.3|2220.3|72
1684936200000|2023-05-24 13:50:00|2226.8|2220.8|2224|2218|2227.8|2221.8|2223.5|2217.5|112
1684936500000|2023-05-24 13:55:00|2223.8|2217.8|2222.8|2216.8|2225.8|2219.8|2222.3|2216.3|86
1684936800000|2023-05-24 14:00:00|2223|2217|2220.8|2214.8|2226.5|2220.5|2220.8|2214.8|86
1684937100000|2023-05-24 14:05:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2217.8|2211.8|111
1684937400000|2023-05-24 14:10:00|2221|2215|2223|2217|2223|2217|2218.8|2212.8|75
1684937700000|2023-05-24 14:15:00|2222.8|2216.8|2225.8|2219.8|2226|2220|2222.5|2216.5|136
1684938000000|2023-05-24 14:20:00|2224.8|2218.8|2222.3|2216.3|2227|2221|2221.5|2215.5|76
1684938300000|2023-05-24 14:25:00|2222.5|2216.5|2221|2215|2223|2217|2219|2213|87
1684938600000|2023-05-24 14:30:00|2221.3|2215.3|2224.3|2218.3|2224.5|2218.5|2221.3|2215.3|56
1684938900000|2023-05-24 14:35:00|2224|2218|2225.8|2219.8|2227|2221|2223.5|2217.5|41
1684939200000|2023-05-24 14:40:00|2225.5|2219.5|2224.5|2218.5|2227|2221|2223.8|2217.8|70
1684939500000|2023-05-24 14:45:00|2224.3|2218.3|2225.8|2219.8|2226.8|2220.8|2222.5|2216.5|82
1684939800000|2023-05-24 14:50:00|2225.3|2219.3|2219|2213|2225.3|2219.3|2218.3|2212.3|73
1684940100000|2023-05-24 14:55:00|2218.8|2212.8|2215.5|2209.5|2219|2213|2214.8|2208.8|64
1684940400000|2023-05-24 15:00:00|2215.3|2209.3|2212.3|2206.3|2215.3|2209.3|2208.8|2202.8|99
1684940700000|2023-05-24 15:05:00|2212|2206|2205|2199|2212.3|2206.3|2204|2198|117
1684941000000|2023-05-24 15:10:00|2205.3|2199.3|2206.3|2200.3|2209.5|2203.5|2204.8|2198.8|115
1684941300000|2023-05-24 15:15:00|2206|2200|2208|2202|2208.8|2202.8|2206|2200|84
1684941600000|2023-05-24 15:20:00|2208.3|2202.3|2213.8|2207.8|2214.5|2208.5|2207.8|2201.8|74
1684941900000|2023-05-24 15:25:00|2213.5|2207.5|2209.3|2203.3|2213.8|2207.8|2209.3|2203.3|68
1684942200000|2023-05-24 15:30:00|2209|2203|2209.3|2203.3|2210|2204|2205|2199|93
1684942500000|2023-05-24 15:35:00|2209.5|2203.5|2214.5|2208.5|2214.5|2208.5|2209.5|2203.5|80
1684942800000|2023-05-24 15:40:00|2215|2209|2213.8|2207.8|2217|2211|2212.8|2206.8|68
1684943100000|2023-05-24 15:45:00|2214|2208|2214.5|2208.5|2215.5|2209.5|2211.5|2205.5|74
1684943400000|2023-05-24 15:50:00|2214.3|2208.3|2214.5|2208.5|2215|2209|2213|2207|73
1684943700000|2023-05-24 15:55:00|2214.3|2208.3|2215|2209|2215.8|2209.8|2213.5|2207.5|26
1684944000000|2023-05-24 16:00:00|2215.3|2209.3|2216|2210|2216.3|2210.3|2214.8|2208.8|19
1684944300000|2023-05-24 16:05:00|2216.3|2210.3|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|30
1684944600000|2023-05-24 16:10:00|2214.8|2208.8|2215|2209|2216.3|2210.3|2214.8|2208.8|30
1684944900000|2023-05-24 16:15:00|2214.8|2208.8|2214.3|2208.3|2215|2209|2214.3|2208.3|15
1684945200000|2023-05-24 16:20:00|2214|2208|2214.5|2208.5|2215.5|2209.5|2214|2208|23
1684945500000|2023-05-24 16:25:00|2215|2209|2215|2209|2215.5|2209.5|2214.5|2208.5|19
1684945800000|2023-05-24 16:30:00|2215.3|2209.3|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|23
1684946100000|2023-05-24 16:35:00|2214.5|2208.5|2215|2209|2215.3|2209.3|2214.5|2208.5|13
1684946400000|2023-05-24 16:40:00|2215.3|2209.3|2215|2209|2216.3|2210.3|2215|2209|23
1684946700000|2023-05-24 16:45:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.3|2208.3|11
1684947000000|2023-05-24 16:50:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|5
1684947300000|2023-05-24 16:55:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.3|2209.3|23
1684947600000|2023-05-24 17:00:00|2215.8|2209.8|2215.3|2209.3|2216|2210|2215|2209|17
1684947900000|2023-05-24 17:05:00|2215|2209|2215.3|2209.3|2215.5|2209.5|2215|2209|4
1684948200000|2023-05-24 17:10:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1684948500000|2023-05-24 17:15:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|7
1684948800000|2023-05-24 17:20:00|2215.8|2209.8|2215.8|2209.8|2216.3|2210.3|2215.5|2209.5|19
1684949100000|2023-05-24 17:25:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|6
1684949400000|2023-05-24 17:30:00|2216|2210|2216|2210|2216|2210|2215.5|2209.5|11
1684949700000|2023-05-24 17:35:00|2215.8|2209.8|2214.8|2208.8|2216|2210|2214.8|2208.8|9
1684950000000|2023-05-24 17:40:00|2215|2209|2215|2209|2215.3|2209.3|2215|2209|5
1684950300000|2023-05-24 17:45:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|7
1684950600000|2023-05-24 17:50:00|2214.5|2208.5|2211.8|2205.8|2214.8|2208.8|2211.3|2205.3|29
1684950900000|2023-05-24 17:55:00|2214|2203.5|2213.8|2203.3|2214.3|2203.8|2212|2201.5|11
1684972800000|2023-05-25 00:00:00|2211.5|2205.5|2213.8|2207.8|2213.9|2207.9|2211.1|2205.1|6
1684973100000|2023-05-25 00:05:00|2214|2208|2214.1|2208.1|2217.9|2211.9|2213.6|2207.6|23
1684973400000|2023-05-25 00:10:00|2213.9|2207.9|2214.8|2208.8|2214.8|2208.8|2212|2206|16
1684973700000|2023-05-25 00:15:00|2214.3|2208.3|2215.8|2209.8|2215.8|2209.8|2214.3|2208.3|5
1684974000000|2023-05-25 00:20:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2214.6|2208.6|8
1684974300000|2023-05-25 00:25:00|2216|2210|2215.8|2209.8|2216.5|2210.5|2215.8|2209.8|6
1684974600000|2023-05-25 00:30:00|2215.5|2209.5|2217|2211|2217|2211|2215|2209|7
1684974900000|2023-05-25 00:35:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|8
1684975200000|2023-05-25 00:40:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1684975500000|2023-05-25 00:45:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2215.6|2209.6|9
1684975800000|2023-05-25 00:50:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2216.8|2210.8|5
1684976100000|2023-05-25 00:55:00|2217.8|2211.8|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|2
1684976400000|2023-05-25 01:00:00|2218.8|2212.8|2214.9|2208.9|2219.6|2213.6|2214.1|2208.1|191
1684976700000|2023-05-25 01:05:00|2215.1|2209.1|2211.3|2205.3|2216.8|2210.8|2210.1|2204.1|185
1684977000000|2023-05-25 01:10:00|2211.5|2205.5|2210.5|2204.5|2212.3|2206.3|2207.3|2201.3|109
1684977300000|2023-05-25 01:15:00|2210.8|2204.8|2209.5|2203.5|2211.8|2205.8|2207.5|2201.5|156
1684977600000|2023-05-25 01:20:00|2209.8|2203.8|2205.5|2199.5|2210.5|2204.5|2203|2197|148
1684977900000|2023-05-25 01:25:00|2205.8|2199.8|2205|2199|2206.8|2200.8|2203.3|2197.3|130
1684978200000|2023-05-25 01:30:00|2205.3|2199.3|2206.5|2200.5|2208.3|2202.3|2203.5|2197.5|136
1684978500000|2023-05-25 01:35:00|2206.8|2200.8|2204.3|2198.3|2207|2201|2202.8|2196.8|61
1684978800000|2023-05-25 01:40:00|2203.8|2197.8|2203.5|2197.5|2204|2198|2202.5|2196.5|65
1684979100000|2023-05-25 01:45:00|2203.8|2197.8|2208.8|2202.8|2209|2203|2203.8|2197.8|73
1684979400000|2023-05-25 01:50:00|2208.5|2202.5|2207.5|2201.5|2208.8|2202.8|2207.5|2201.5|25
1684979700000|2023-05-25 01:55:00|2207.8|2201.8|2208.8|2202.8|2211.5|2205.5|2207.5|2201.5|80
1684980000000|2023-05-25 02:00:00|2209|2203|2211.5|2205.5|2212.3|2206.3|2208|2202|97
1684980300000|2023-05-25 02:05:00|2211.3|2205.3|2211.3|2205.3|2212|2206|2208.5|2202.5|133
1684980600000|2023-05-25 02:10:00|2211.5|2205.5|2216.3|2210.3|2217.8|2211.8|2210.8|2204.8|105
1684980900000|2023-05-25 02:15:00|2216|2210|2216.8|2210.8|2216.8|2210.8|2216|2210|5
1684981200000|2023-05-25 02:20:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|2
1684981500000|2023-05-25 02:25:00|2218|2212|2220.3|2214.3|2220.3|2214.3|2218|2212|7
1684981800000|2023-05-25 02:30:00|2220|2214|2224.5|2218.5|2225|2219|2218|2212|66
1684982100000|2023-05-25 02:35:00|2224.3|2218.3|2222.5|2216.5|2226.3|2220.3|2221.5|2215.5|89
1684982400000|2023-05-25 02:40:00|2222.3|2216.3|2218.5|2212.5|2222.5|2216.5|2217.5|2211.5|46
1684982700000|2023-05-25 02:45:00|2219|2213|2215|2209|2219.8|2213.8|2213.8|2207.8|45
1684983000000|2023-05-25 02:50:00|2214.8|2208.8|2211.3|2205.3|2215.3|2209.3|2210.5|2204.5|40
1684983300000|2023-05-25 02:55:00|2211.5|2205.5|2208.5|2202.5|2212.5|2206.5|2207.8|2201.8|63
1684983600000|2023-05-25 03:00:00|2208.3|2202.3|2206.5|2200.5|2208.3|2202.3|2204.3|2198.3|57
1684983900000|2023-05-25 03:05:00|2206.8|2200.8|2203.5|2197.5|2208|2202|2203|2197|40
1684984200000|2023-05-25 03:10:00|2203.3|2197.3|2206.3|2200.3|2207.3|2201.3|2203|2197|58
1684984500000|2023-05-25 03:15:00|2206|2200|2204.5|2198.5|2208|2202|2204|2198|139
1684984800000|2023-05-25 03:20:00|2204.8|2198.8|2204|2198|2206|2200|2203.8|2197.8|56
1684985100000|2023-05-25 03:25:00|2204.3|2198.3|2205|2199|2205.8|2199.8|2203.3|2197.3|191
1684985400000|2023-05-25 03:30:00|2204.8|2198.8|2204.5|2198.5|2205|2199|2203.5|2197.5|15
1684985700000|2023-05-25 03:35:00|2204.8|2198.8|2205.8|2199.8|2205.8|2199.8|2204.5|2198.5|14
1684986000000|2023-05-25 03:40:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|6
1684986600000|2023-05-25 03:50:00|2206|2200|2207.8|2201.8|2208.3|2202.3|2206|2200|6
1684986900000|2023-05-25 03:55:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1684987200000|2023-05-25 04:00:00|2207|2201|2205.8|2199.8|2207|2201|2205.5|2199.5|6
1684988100000|2023-05-25 04:15:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1684989300000|2023-05-25 04:35:00|2205.8|2199.8|2203.5|2197.5|2205.8|2199.8|2203.5|2197.5|7
1684989900000|2023-05-25 04:45:00|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1684990200000|2023-05-25 04:50:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1684990500000|2023-05-25 04:55:00|2202.8|2196.8|2202.5|2196.5|2203|2197|2202.5|2196.5|4
1684990800000|2023-05-25 05:00:00|2202.8|2196.8|2205.5|2199.5|2205.5|2199.5|2202.8|2196.8|12
1684991100000|2023-05-25 05:05:00|2206.3|2200.3|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|9
1684991400000|2023-05-25 05:10:00|2205.8|2199.8|2206|2200|2207.8|2201.8|2205.8|2199.8|21
1684991700000|2023-05-25 05:15:00|2206.3|2200.3|2207.3|2201.3|2207.5|2201.5|2205.8|2199.8|16
1684992000000|2023-05-25 05:20:00|2207.5|2201.5|2206.5|2200.5|2208.3|2202.3|2204.5|2198.5|30
1684992300000|2023-05-25 05:25:00|2206.3|2200.3|2207|2201|2207.5|2201.5|2206|2200|22
1684992600000|2023-05-25 05:30:00|2207.3|2201.3|2202.5|2196.5|2207.5|2201.5|2202|2196|138
1684992900000|2023-05-25 05:35:00|2202.3|2196.3|2200.8|2194.8|2202.5|2196.5|2199.3|2193.3|98
1684993200000|2023-05-25 05:40:00|2201|2195|2201|2195|2201.5|2195.5|2199|2193|103
1684993500000|2023-05-25 05:45:00|2201.3|2195.3|2202.3|2196.3|2202.3|2196.3|2200.3|2194.3|32
1684993800000|2023-05-25 05:50:00|2202|2196|2202.3|2196.3|2204|2198|2201.3|2195.3|26
1684994100000|2023-05-25 05:55:00|2202.5|2196.5|2200|2194|2203.8|2197.8|2199.8|2193.8|84
1684994400000|2023-05-25 06:00:00|2199.8|2193.8|2196.8|2190.8|2200|2194|2196|2190|105
1684994700000|2023-05-25 06:05:00|2197|2191|2197.3|2191.3|2199.8|2193.8|2196.5|2190.5|65
1684995000000|2023-05-25 06:10:00|2197.5|2191.5|2198.8|2192.8|2199.3|2193.3|2196.3|2190.3|71
1684995300000|2023-05-25 06:15:00|2199|2193|2202.3|2196.3|2203.3|2197.3|2199|2193|46
1684995600000|2023-05-25 06:20:00|2201.5|2195.5|2202.8|2196.8|2203.3|2197.3|2200.5|2194.5|39
1684995900000|2023-05-25 06:25:00|2203.3|2197.3|2205.8|2199.8|2208.3|2202.3|2202.8|2196.8|86
1684996200000|2023-05-25 06:30:00|2205.5|2199.5|2207.8|2201.8|2208|2202|2204.5|2198.5|51
1684996500000|2023-05-25 06:35:00|2208|2202|2207.3|2201.3|2209.3|2203.3|2206.3|2200.3|62
1684996800000|2023-05-25 06:40:00|2207|2201|2206.8|2200.8|2207.5|2201.5|2206.3|2200.3|24
1684997100000|2023-05-25 06:45:00|2206.5|2200.5|2209.8|2203.8|2209.8|2203.8|2204.8|2198.8|67
1684997400000|2023-05-25 06:50:00|2209.3|2203.3|2209|2203|2210.5|2204.5|2208.8|2202.8|62
1684997700000|2023-05-25 06:55:00|2208.8|2202.8|2210.3|2204.3|2210.5|2204.5|2207.5|2201.5|49
1684998000000|2023-05-25 07:00:00|2210|2204|2209.5|2203.5|2210.3|2204.3|2207.8|2201.8|69
1684998300000|2023-05-25 07:05:00|2209.8|2203.8|2214.5|2208.5|2215.5|2209.5|2208.3|2202.3|56
1684998600000|2023-05-25 07:10:00|2214.8|2208.8|2215|2209|2216.8|2210.8|2214|2208|60
1684998900000|2023-05-25 07:15:00|2215.3|2209.3|2223.8|2217.8|2223.8|2217.8|2215.3|2209.3|89
1684999200000|2023-05-25 07:20:00|2223.5|2217.5|2227.3|2221.3|2227.3|2221.3|2221.5|2215.5|89
1684999500000|2023-05-25 07:25:00|2227|2221|2227|2221|2229.5|2223.5|2225.5|2219.5|82
1684999800000|2023-05-25 07:30:00|2227.8|2221.8|2225.3|2219.3|2227.8|2221.8|2224.5|2218.5|47
1685000100000|2023-05-25 07:35:00|2225.5|2219.5|2225.5|2219.5|2226.8|2220.8|2225|2219|28
1685000400000|2023-05-25 07:40:00|2225.8|2219.8|2223.5|2217.5|2226|2220|2223.5|2217.5|30
1685000700000|2023-05-25 07:45:00|2223.8|2217.8|2223.8|2217.8|2225.8|2219.8|2223.5|2217.5|29
1685001000000|2023-05-25 07:50:00|2223.5|2217.5|2229|2223|2229.3|2223.3|2222.5|2216.5|43
1685001300000|2023-05-25 07:55:00|2228.8|2222.8|2229|2223|2229.5|2223.5|2228|2222|36
1685001600000|2023-05-25 08:00:00|2229.3|2223.3|2232.3|2226.3|2235.9|2229.9|2225.3|2219.3|103
1685001900000|2023-05-25 08:05:00|2233.6|2227.6|2236|2230|2236.5|2230.5|2229.6|2223.6|105
1685002200000|2023-05-25 08:10:00|2235.8|2229.8|2240.3|2234.3|2242|2236|2235.3|2229.3|106
1685002500000|2023-05-25 08:15:00|2240|2234|2238.5|2232.5|2241.5|2235.5|2237.8|2231.8|60
1685002800000|2023-05-25 08:20:00|2237.8|2231.8|2236|2230|2240.3|2234.3|2235.3|2229.3|57
1685003100000|2023-05-25 08:25:00|2235.8|2229.8|2234.3|2228.3|2235.8|2229.8|2234.3|2228.3|27
1685003400000|2023-05-25 08:30:00|2234.5|2228.5|2233.5|2227.5|2235|2229|2231|2225|46
1685003700000|2023-05-25 08:35:00|2233.8|2227.8|2233.5|2227.5|2234|2228|2232.3|2226.3|27
1685004000000|2023-05-25 08:40:00|2233.3|2227.3|2232|2226|2233.3|2227.3|2230.5|2224.5|33
1685004300000|2023-05-25 08:45:00|2231.8|2225.8|2230.5|2224.5|2232.3|2226.3|2229.3|2223.3|50
1685004600000|2023-05-25 08:50:00|2230.3|2224.3|2231.5|2225.5|2232|2226|2229.3|2223.3|34
1685004900000|2023-05-25 08:55:00|2231.3|2225.3|2231|2225|2231.8|2225.8|2230|2224|22
1685005200000|2023-05-25 09:00:00|2230.8|2224.8|2228.8|2222.8|2231|2225|2228|2222|34
1685005500000|2023-05-25 09:05:00|2228.5|2222.5|2231.3|2225.3|2231.3|2225.3|2227.8|2221.8|25
1685005800000|2023-05-25 09:10:00|2231|2225|2228|2222|2231.5|2225.5|2227.8|2221.8|44
1685006100000|2023-05-25 09:15:00|2227.8|2221.8|2229.5|2223.5|2231.3|2225.3|2227.3|2221.3|32
1685006400000|2023-05-25 09:20:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2228|2222|13
1685006700000|2023-05-25 09:25:00|2229.5|2223.5|2228.8|2222.8|2231.3|2225.3|2228.5|2222.5|33
1685007000000|2023-05-25 09:30:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|21
1685007300000|2023-05-25 09:35:00|2229|2223|2229|2223|2231|2225|2228.8|2222.8|53
1685007600000|2023-05-25 09:40:00|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228|2222|38
1685007900000|2023-05-25 09:45:00|2229.5|2223.5|2230.5|2224.5|2231.5|2225.5|2229.3|2223.3|16
1685008200000|2023-05-25 09:50:00|2230.8|2224.8|2229.5|2223.5|2231.3|2225.3|2228.5|2222.5|24
1685008500000|2023-05-25 09:55:00|2229.8|2223.8|2229.5|2223.5|2230.5|2224.5|2228.5|2222.5|24
1685008800000|2023-05-25 10:00:00|2229.3|2223.3|2227.5|2221.5|2229.3|2223.3|2225.3|2219.3|37
1685009100000|2023-05-25 10:05:00|2227.3|2221.3|2230|2224|2230|2224|2225.8|2219.8|35
1685009400000|2023-05-25 10:10:00|2230.3|2224.3|2228.5|2222.5|2230.8|2224.8|2228.5|2222.5|29
1685009700000|2023-05-25 10:15:00|2228.3|2222.3|2228|2222|2229.3|2223.3|2227.5|2221.5|32
1685010000000|2023-05-25 10:20:00|2228.5|2222.5|2230|2224|2230|2224|2228.5|2222.5|12
1685010300000|2023-05-25 10:25:00|2230.3|2224.3|2228.3|2222.3|2230.3|2224.3|2228.3|2222.3|23
1685010600000|2023-05-25 10:30:00|2228|2222|2225.5|2219.5|2228.3|2222.3|2225.5|2219.5|19
1685010900000|2023-05-25 10:35:00|2225.3|2219.3|2225.3|2219.3|2225.8|2219.8|2224|2218|21
1685011200000|2023-05-25 10:40:00|2225|2219|2226|2220|2227.8|2221.8|2223.5|2217.5|32
1685011500000|2023-05-25 10:45:00|2225.8|2219.8|2229|2223|2229|2223|2225.5|2219.5|41
1685011800000|2023-05-25 10:50:00|2229.3|2223.3|2230.5|2224.5|2230.8|2224.8|2228.5|2222.5|28
1685012100000|2023-05-25 10:55:00|2230.3|2224.3|2226|2220|2231|2225|2225.3|2219.3|48
1685012400000|2023-05-25 11:00:00|2226.3|2220.3|2228.3|2222.3|2228.3|2222.3|2226|2220|26
1685012700000|2023-05-25 11:05:00|2228|2222|2230|2224|2230.5|2224.5|2227.8|2221.8|27
1685013000000|2023-05-25 11:10:00|2229.8|2223.8|2227|2221|2229.8|2223.8|2226|2220|20
1685013300000|2023-05-25 11:15:00|2227.3|2221.3|2229.8|2223.8|2230|2224|2227.3|2221.3|18
1685013600000|2023-05-25 11:20:00|2230|2224|2229|2223|2230|2224|2228.8|2222.8|26
1685013900000|2023-05-25 11:25:00|2229.3|2223.3|2231|2225|2231.8|2225.8|2229.3|2223.3|23
1685014200000|2023-05-25 11:30:00|2231.8|2225.8|2234|2228|2234.8|2228.8|2231|2225|62
1685014500000|2023-05-25 11:35:00|2234.3|2228.3|2233.5|2227.5|2236.3|2230.3|2233|2227|56
1685014800000|2023-05-25 11:40:00|2233.8|2227.8|2232.3|2226.3|2233.8|2227.8|2230|2224|49
1685015100000|2023-05-25 11:45:00|2232|2226|2232.8|2226.8|2234.8|2228.8|2231.8|2225.8|37
1685015400000|2023-05-25 11:50:00|2233.3|2227.3|2235|2229|2235.3|2229.3|2233.3|2227.3|21
1685015700000|2023-05-25 11:55:00|2235.3|2229.3|2231|2225|2236.3|2230.3|2230.1|2224.1|117
1685016000000|2023-05-25 12:00:00|2231.3|2225.3|2230|2224|2232.8|2226.8|2229|2223|50
1685016300000|2023-05-25 12:05:00|2230.3|2224.3|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|36
1685016600000|2023-05-25 12:10:00|2231.8|2225.8|2227.5|2221.5|2232|2226|2227.3|2221.3|31
1685016900000|2023-05-25 12:15:00|2227.8|2221.8|2230|2224|2230.8|2224.8|2225.5|2219.5|49
1685017200000|2023-05-25 12:20:00|2229.5|2223.5|2230|2224|2230|2224|2228|2222|34
1685017500000|2023-05-25 12:25:00|2230.3|2224.3|2228.8|2222.8|2230.3|2224.3|2228.5|2222.5|27
1685017800000|2023-05-25 12:30:00|2228.3|2222.3|2226.5|2220.5|2228.8|2222.8|2225.8|2219.8|59
1685018100000|2023-05-25 12:35:00|2226.8|2220.8|2224.8|2218.8|2227.3|2221.3|2223.8|2217.8|48
1685018400000|2023-05-25 12:40:00|2225|2219|2227.5|2221.5|2228|2222|2224.8|2218.8|40
1685018700000|2023-05-25 12:45:00|2227.8|2221.8|2229|2223|2230.8|2224.8|2227.8|2221.8|47
1685019000000|2023-05-25 12:50:00|2228.8|2222.8|2231.5|2225.5|2231.5|2225.5|2228.8|2222.8|36
1685019300000|2023-05-25 12:55:00|2231.8|2225.8|2231.8|2225.8|2235|2229|2231.3|2225.3|65
1685019600000|2023-05-25 13:00:00|2232|2226|2230.5|2224.5|2232.6|2226.6|2228.3|2222.3|217
1685019900000|2023-05-25 13:05:00|2230.3|2224.3|2226.5|2220.5|2233|2227|2225.5|2219.5|196
1685020200000|2023-05-25 13:10:00|2226.3|2220.3|2223.8|2217.8|2226.8|2220.8|2222.8|2216.8|130
1685020500000|2023-05-25 13:15:00|2224|2218|2218.8|2212.8|2224.3|2218.3|2217.8|2211.8|170
1685020800000|2023-05-25 13:20:00|2219|2213|2219.5|2213.5|2220.3|2214.3|2215.8|2209.8|124
1685021100000|2023-05-25 13:25:00|2219.3|2213.3|2216.8|2210.8|2223|2217|2216.5|2210.5|129
1685021400000|2023-05-25 13:30:00|2217|2211|2214.3|2208.3|2218.3|2212.3|2213.5|2207.5|113
1685021700000|2023-05-25 13:35:00|2214|2208|2210.8|2204.8|2216|2210|2210.8|2204.8|95
1685022000000|2023-05-25 13:40:00|2211|2205|2211.5|2205.5|2212.8|2206.8|2209.3|2203.3|144
1685022300000|2023-05-25 13:45:00|2212.3|2206.3|2208.8|2202.8|2214|2208|2208.3|2202.3|156
1685022600000|2023-05-25 13:50:00|2208.5|2202.5|2213|2207|2214.8|2208.8|2208.5|2202.5|101
1685022900000|2023-05-25 13:55:00|2212.8|2206.8|2211|2205|2215.5|2209.5|2210.8|2204.8|111
1685023200000|2023-05-25 14:00:00|2210.8|2204.8|2209|2203|2210.8|2204.8|2206.5|2200.5|111
1685023500000|2023-05-25 14:05:00|2209.3|2203.3|2210.5|2204.5|2211.8|2205.8|2209.3|2203.3|115
1685023800000|2023-05-25 14:10:00|2210.8|2204.8|2212.5|2206.5|2212.5|2206.5|2210|2204|75
1685024100000|2023-05-25 14:15:00|2212.3|2206.3|2212.3|2206.3|2216.8|2210.8|2210.5|2204.5|105
1685024400000|2023-05-25 14:20:00|2212|2206|2216.3|2210.3|2217|2211|2211.8|2205.8|116
1685024700000|2023-05-25 14:25:00|2216.5|2210.5|2213|2207|2216.5|2210.5|2210.8|2204.8|119
1685025000000|2023-05-25 14:30:00|2212.8|2206.8|2219|2213|2220.8|2214.8|2209.5|2203.5|138
1685025300000|2023-05-25 14:35:00|2219.3|2213.3|2216.5|2210.5|2219.3|2213.3|2213|2207|151
1685025600000|2023-05-25 14:40:00|2216.8|2210.8|2227.5|2221.5|2229|2223|2216.5|2210.5|143
1685025900000|2023-05-25 14:45:00|2227.8|2221.8|2224|2218|2228.8|2222.8|2220.5|2214.5|176
1685026200000|2023-05-25 14:50:00|2223.8|2217.8|2223.3|2217.3|2227.8|2221.8|2223.3|2217.3|104
1685026500000|2023-05-25 14:55:00|2223.5|2217.5|2224|2218|2225|2219|2220|2214|118
1685026800000|2023-05-25 15:00:00|2224.3|2218.3|2218.3|2212.3|2224.3|2218.3|2217.8|2211.8|69
1685027100000|2023-05-25 15:05:00|2218.5|2212.5|2221.3|2215.3|2221.8|2215.8|2218.3|2212.3|46
1685027400000|2023-05-25 15:10:00|2221.5|2215.5|2224.3|2218.3|2226.8|2220.8|2221|2215|79
1685027700000|2023-05-25 15:15:00|2224.5|2218.5|2234.5|2228.5|2235.5|2229.5|2224.5|2218.5|74
1685028000000|2023-05-25 15:20:00|2234.3|2228.3|2233.5|2227.5|2235|2229|2232.8|2226.8|55
1685028300000|2023-05-25 15:25:00|2233.3|2227.3|2236.8|2230.8|2237|2231|2233|2227|71
1685028600000|2023-05-25 15:30:00|2236.5|2230.5|2229.5|2223.5|2236.8|2230.8|2229.3|2223.3|123
1685028900000|2023-05-25 15:35:00|2229.8|2223.8|2229.5|2223.5|2230.8|2224.8|2228.3|2222.3|95
1685029200000|2023-05-25 15:40:00|2229.3|2223.3|2228|2222|2230.8|2224.8|2227.5|2221.5|61
1685029500000|2023-05-25 15:45:00|2228.3|2222.3|2229|2223|2230.8|2224.8|2227.3|2221.3|83
1685029800000|2023-05-25 15:50:00|2228.8|2222.8|2229.8|2223.8|2230.3|2224.3|2227.8|2221.8|54
1685030100000|2023-05-25 15:55:00|2229.5|2223.5|2224|2218|2229.8|2223.8|2221.5|2215.5|103
1685030400000|2023-05-25 16:00:00|2223.8|2217.8|2222|2216|2226|2220|2222|2216|49
1685030700000|2023-05-25 16:05:00|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2220.3|2214.3|38
1685031000000|2023-05-25 16:10:00|2221.8|2215.8|2220.8|2214.8|2222.5|2216.5|2220|2214|24
1685031300000|2023-05-25 16:15:00|2221|2215|2222|2216|2222.3|2216.3|2220.3|2214.3|32
1685031600000|2023-05-25 16:20:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2221.3|2215.3|42
1685031900000|2023-05-25 16:25:00|2223|2217|2219.5|2213.5|2223|2217|2218|2212|51
1685032200000|2023-05-25 16:30:00|2219.8|2213.8|2217.8|2211.8|2220.8|2214.8|2217.8|2211.8|39
1685032500000|2023-05-25 16:35:00|2217.5|2211.5|2218.5|2212.5|2220|2214|2217|2211|28
1685032800000|2023-05-25 16:40:00|2218.8|2212.8|2219|2213|2220|2214|2218|2212|20
1685033100000|2023-05-25 16:45:00|2218.8|2212.8|2218.3|2212.3|2219|2213|2218.3|2212.3|7
1685033400000|2023-05-25 16:50:00|2218|2212|2218.8|2212.8|2218.8|2212.8|2218|2212|11
1685033700000|2023-05-25 16:55:00|2219|2213|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|21
1685034000000|2023-05-25 17:00:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2218.5|2212.5|18
1685034300000|2023-05-25 17:05:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|6
1685034600000|2023-05-25 17:10:00|2219|2213|2219|2213|2219.5|2213.5|2219|2213|9
1685034900000|2023-05-25 17:15:00|2219.3|2213.3|2220|2214|2220.8|2214.8|2219.3|2213.3|10
1685035200000|2023-05-25 17:20:00|2220.3|2214.3|2219.3|2213.3|2220.5|2214.5|2219|2213|8
1685035500000|2023-05-25 17:25:00|2218.3|2212.3|2218.5|2212.5|2219|2213|2218|2212|8
1685035800000|2023-05-25 17:30:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|4
1685036100000|2023-05-25 17:35:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1685036400000|2023-05-25 17:40:00|2218.8|2212.8|2216.5|2210.5|2218.8|2212.8|2216.5|2210.5|9
1685036700000|2023-05-25 17:45:00|2216.8|2210.8|2216.5|2210.5|2217|2211|2216|2210|8
1685037000000|2023-05-25 17:50:00|2216.3|2210.3|2215.9|2209.9|2216.5|2210.5|2213.4|2207.4|44
1685037300000|2023-05-25 17:55:00|2216.1|2210.1|2219|2208.5|2219.5|2210.1|2216.1|2208|6
1685059200000|2023-05-26 00:00:00|2225|2219|2226.1|2220.1|2226.1|2220.1|2223.6|2217.6|11
1685059500000|2023-05-26 00:05:00|2226.4|2220.4|2228.3|2222.3|2228.3|2222.3|2226.3|2220.3|22
1685059800000|2023-05-26 00:10:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2226.8|2220.8|8
1685060100000|2023-05-26 00:15:00|2227|2221|2223.8|2217.8|2227|2221|2223.8|2217.8|14
1685060400000|2023-05-26 00:20:00|2224|2218|2224.5|2218.5|2225|2219|2222.8|2216.8|22
1685060700000|2023-05-26 00:25:00|2224|2218|2224.5|2218.5|2224.8|2218.8|2223.8|2217.8|5
1685061000000|2023-05-26 00:30:00|2224.3|2218.3|2224.8|2218.8|2225|2219|2223.5|2217.5|6
1685061300000|2023-05-26 00:35:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1685061600000|2023-05-26 00:40:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.5|2217.5|5
1685061900000|2023-05-26 00:45:00|2223.5|2217.5|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|6
1685062200000|2023-05-26 00:50:00|2224|2218|2224.5|2218.5|2224.5|2218.5|2222.5|2216.5|11
1685062500000|2023-05-26 00:55:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|4
1685062800000|2023-05-26 01:00:00|2224.3|2218.3|2223|2217|2224.5|2218.5|2220.4|2214.4|77
1685063100000|2023-05-26 01:05:00|2222.8|2216.8|2223.3|2217.3|2224.3|2218.3|2220.3|2214.3|43
1685063400000|2023-05-26 01:10:00|2222.8|2216.8|2225|2219|2227.8|2221.8|2222.8|2216.8|70
1685063700000|2023-05-26 01:15:00|2225.5|2219.5|2224|2218|2226.3|2220.3|2224|2218|42
1685064000000|2023-05-26 01:20:00|2224.3|2218.3|2218.3|2212.3|2224.5|2218.5|2218|2212|34
1685064300000|2023-05-26 01:25:00|2218.5|2212.5|2221.3|2215.3|2221.3|2215.3|2218.5|2212.5|23
1685064600000|2023-05-26 01:30:00|2221.5|2215.5|2220.5|2214.5|2221.5|2215.5|2219.5|2213.5|20
1685064900000|2023-05-26 01:35:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.5|2214.5|9
1685065200000|2023-05-26 01:40:00|2220.5|2214.5|2216.3|2210.3|2220.8|2214.8|2216|2210|56
1685065500000|2023-05-26 01:45:00|2216.5|2210.5|2214.8|2208.8|2216.8|2210.8|2213.3|2207.3|84
1685065800000|2023-05-26 01:50:00|2214.5|2208.5|2214.3|2208.3|2216.3|2210.3|2214.3|2208.3|60
1685066100000|2023-05-26 01:55:00|2214|2208|2215.8|2209.8|2215.8|2209.8|2212|2206|82
1685066400000|2023-05-26 02:00:00|2216|2210|2218.5|2212.5|2218.5|2212.5|2216|2210|13
1685066700000|2023-05-26 02:05:00|2218.8|2212.8|2221.8|2215.8|2223.5|2217.5|2218.8|2212.8|38
1685067000000|2023-05-26 02:10:00|2222|2216|2223.5|2217.5|2223.8|2217.8|2222|2216|31
1685067300000|2023-05-26 02:15:00|2223.8|2217.8|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|14
1685067600000|2023-05-26 02:20:00|2225|2219|2223.5|2217.5|2225|2219|2222.8|2216.8|10
1685068200000|2023-05-26 02:30:00|2224|2218|2225.5|2219.5|2227|2221|2223|2217|30
1685068500000|2023-05-26 02:35:00|2225.8|2219.8|2225.5|2219.5|2226.8|2220.8|2224.5|2218.5|36
1685068800000|2023-05-26 02:40:00|2225.3|2219.3|2224.3|2218.3|2225.5|2219.5|2224.3|2218.3|10
1685069100000|2023-05-26 02:45:00|2224.5|2218.5|2222.8|2216.8|2226.3|2220.3|2222.8|2216.8|22
1685069400000|2023-05-26 02:50:00|2222.5|2216.5|2223.3|2217.3|2224.3|2218.3|2221.3|2215.3|45
1685069700000|2023-05-26 02:55:00|2223|2217|2225|2219|2226.5|2220.5|2222.8|2216.8|47
1685070000000|2023-05-26 03:00:00|2224.8|2218.8|2229.3|2223.3|2229.3|2223.3|2223.8|2217.8|35
1685070300000|2023-05-26 03:05:00|2229.8|2223.8|2228.3|2222.3|2231|2225|2227|2221|49
1685070600000|2023-05-26 03:10:00|2228.5|2222.5|2230.8|2224.8|2230.8|2224.8|2227.5|2221.5|42
1685070900000|2023-05-26 03:15:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2227.8|2221.8|46
1685071200000|2023-05-26 03:20:00|2232|2226|2235.3|2229.3|2235.3|2229.3|2230.5|2224.5|43
1685071500000|2023-05-26 03:25:00|2235|2229|2234.3|2228.3|2235|2229|2232.8|2226.8|44
1685071800000|2023-05-26 03:30:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|10
1685072100000|2023-05-26 03:35:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2234.3|2228.3|17
1685072400000|2023-05-26 03:40:00|2235.3|2229.3|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|11
1685072700000|2023-05-26 03:45:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|3
1685073000000|2023-05-26 03:50:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|3
1685073300000|2023-05-26 03:55:00|2234|2228|2233.8|2227.8|2234|2228|2233|2227|6
1685073600000|2023-05-26 04:00:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|3
1685073900000|2023-05-26 04:05:00|2234|2228|2233.5|2227.5|2234|2228|2233.5|2227.5|3
1685074200000|2023-05-26 04:10:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233|2227|4
1685074500000|2023-05-26 04:15:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1685074800000|2023-05-26 04:20:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2232.8|2226.8|4
1685075100000|2023-05-26 04:25:00|2233.5|2227.5|2235|2229|2235|2229|2233.5|2227.5|7
1685075400000|2023-05-26 04:30:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|3
1685075700000|2023-05-26 04:35:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|3
1685076000000|2023-05-26 04:40:00|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1685076300000|2023-05-26 04:45:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1685076900000|2023-05-26 04:55:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|3
1685077200000|2023-05-26 05:00:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|5
1685077500000|2023-05-26 05:05:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1685078100000|2023-05-26 05:15:00|2234.3|2228.3|2235|2229|2235|2229|2234.3|2228.3|6
1685078400000|2023-05-26 05:20:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|4
1685078700000|2023-05-26 05:25:00|2234.8|2228.8|2240.5|2234.5|2240.6|2234.6|2234.5|2228.5|24
1685079000000|2023-05-26 05:30:00|2240.8|2234.8|2243.5|2237.5|2248.9|2242.9|2240.8|2234.8|209
1685079300000|2023-05-26 05:35:00|2243.8|2237.8|2246.8|2240.8|2248.3|2242.3|2240.3|2234.3|206
1685079600000|2023-05-26 05:40:00|2247|2241|2243.3|2237.3|2249.5|2243.5|2243.3|2237.3|104
1685079900000|2023-05-26 05:45:00|2243|2237|2240|2234|2243|2237|2239.5|2233.5|75
1685080200000|2023-05-26 05:50:00|2240.3|2234.3|2238.3|2232.3|2241.8|2235.8|2237.3|2231.3|101
1685080500000|2023-05-26 05:55:00|2238.5|2232.5|2241.5|2235.5|2241.5|2235.5|2237.5|2231.5|60
1685080800000|2023-05-26 06:00:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2240.3|2234.3|18
1685081100000|2023-05-26 06:05:00|2241|2235|2243|2237|2243.5|2237.5|2240.8|2234.8|38
1685081400000|2023-05-26 06:10:00|2243.3|2237.3|2244.5|2238.5|2245.8|2239.8|2242.5|2236.5|33
1685081700000|2023-05-26 06:15:00|2244.3|2238.3|2244.8|2238.8|2245.5|2239.5|2242.8|2236.8|30
1685082000000|2023-05-26 06:20:00|2245|2239|2247.5|2241.5|2247.5|2241.5|2245|2239|25
1685082300000|2023-05-26 06:25:00|2248.3|2242.3|2249.5|2243.5|2249.8|2243.8|2247.5|2241.5|32
1685082600000|2023-05-26 06:30:00|2249.8|2243.8|2251.5|2245.5|2257.3|2251.3|2249.8|2243.8|124
1685082900000|2023-05-26 06:35:00|2251.3|2245.3|2254.8|2248.8|2257.5|2251.5|2250.8|2244.8|121
1685083200000|2023-05-26 06:40:00|2255|2249|2255.5|2249.5|2256|2250|2254.5|2248.5|39
1685083500000|2023-05-26 06:45:00|2255.8|2249.8|2253.5|2247.5|2255.8|2249.8|2252.3|2246.3|61
1685083800000|2023-05-26 06:50:00|2253.8|2247.8|2260.3|2254.3|2260.5|2254.5|2253.5|2247.5|60
1685084100000|2023-05-26 06:55:00|2260|2254|2258.3|2252.3|2267|2261|2258.1|2252.1|147
1685084400000|2023-05-26 07:00:00|2258.4|2252.4|2257.5|2251.5|2259.5|2253.5|2254.1|2248.1|75
1685084700000|2023-05-26 07:05:00|2257.8|2251.8|2256.8|2250.8|2258.3|2252.3|2252.3|2246.3|50
1685085000000|2023-05-26 07:10:00|2257|2251|2260.5|2254.5|2261.8|2255.8|2257|2251|36
1685085300000|2023-05-26 07:15:00|2260.8|2254.8|2257.5|2251.5|2262|2256|2257.5|2251.5|47
1685085600000|2023-05-26 07:20:00|2257.8|2251.8|2254|2248|2261.3|2255.3|2254|2248|47
1685085900000|2023-05-26 07:25:00|2253.8|2247.8|2255.8|2249.8|2256.8|2250.8|2253|2247|34
1685086200000|2023-05-26 07:30:00|2256.3|2250.3|2254.3|2248.3|2256.5|2250.5|2254.3|2248.3|29
1685086500000|2023-05-26 07:35:00|2254|2248|2252.3|2246.3|2255.3|2249.3|2250.5|2244.5|39
1685086800000|2023-05-26 07:40:00|2252.5|2246.5|2252|2246|2254.3|2248.3|2252|2246|19
1685087100000|2023-05-26 07:45:00|2251.8|2245.8|2251.8|2245.8|2253.5|2247.5|2250.3|2244.3|48
1685087400000|2023-05-26 07:50:00|2251.5|2245.5|2252.3|2246.3|2253.3|2247.3|2250|2244|46
1685087700000|2023-05-26 07:55:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2250|2244|23
1685088000000|2023-05-26 08:00:00|2252|2246|2252.3|2246.3|2254|2248|2251.3|2245.3|47
1685088300000|2023-05-26 08:05:00|2252.5|2246.5|2255.5|2249.5|2257.5|2251.5|2252.5|2246.5|53
1685088600000|2023-05-26 08:10:00|2255.8|2249.8|2257.5|2251.5|2257.8|2251.8|2255|2249|27
1685088900000|2023-05-26 08:15:00|2257.3|2251.3|2257.8|2251.8|2258.8|2252.8|2255.3|2249.3|44
1685089200000|2023-05-26 08:20:00|2257.5|2251.5|2256.5|2250.5|2258.3|2252.3|2256|2250|30
1685089500000|2023-05-26 08:25:00|2256.8|2250.8|2259.5|2253.5|2259.5|2253.5|2256.5|2250.5|74
1685089800000|2023-05-26 08:30:00|2259.3|2253.3|2255.5|2249.5|2259.8|2253.8|2255.3|2249.3|48
1685090100000|2023-05-26 08:35:00|2255.3|2249.3|2253.8|2247.8|2255.3|2249.3|2253.8|2247.8|33
1685090400000|2023-05-26 08:40:00|2254|2248|2255|2249|2255.3|2249.3|2253.3|2247.3|22
1685090700000|2023-05-26 08:45:00|2254.8|2248.8|2253.8|2247.8|2254.8|2248.8|2252.5|2246.5|25
1685091000000|2023-05-26 08:50:00|2253.5|2247.5|2252.5|2246.5|2253.8|2247.8|2252.5|2246.5|22
1685091300000|2023-05-26 08:55:00|2252.3|2246.3|2255.8|2249.8|2256|2250|2252|2246|31
1685091600000|2023-05-26 09:00:00|2256|2250|2256.3|2250.3|2258.8|2252.8|2255.8|2249.8|44
1685091900000|2023-05-26 09:05:00|2256|2250|2258|2252|2258.5|2252.5|2255.5|2249.5|23
1685092200000|2023-05-26 09:10:00|2258.3|2252.3|2261.5|2255.5|2261.5|2255.5|2257|2251|44
1685092500000|2023-05-26 09:15:00|2261.8|2255.8|2260|2254|2261.8|2255.8|2259.3|2253.3|28
1685092800000|2023-05-26 09:20:00|2260.3|2254.3|2263.3|2257.3|2264.8|2258.8|2260|2254|47
1685093100000|2023-05-26 09:25:00|2263|2257|2259.3|2253.3|2263.5|2257.5|2258.8|2252.8|32
1685093400000|2023-05-26 09:30:00|2259.5|2253.5|2258.8|2252.8|2260|2254|2257.8|2251.8|28
1685093700000|2023-05-26 09:35:00|2259|2253|2263|2257|2263|2257|2258.3|2252.3|36
1685094000000|2023-05-26 09:40:00|2263.3|2257.3|2260.8|2254.8|2264.5|2258.5|2260.5|2254.5|64
1685094300000|2023-05-26 09:45:00|2261|2255|2260|2254|2261|2255|2260|2254|29
1685094600000|2023-05-26 09:50:00|2259.5|2253.5|2259.5|2253.5|2261|2255|2258.8|2252.8|37
1685094900000|2023-05-26 09:55:00|2259.8|2253.8|2259.8|2253.8|2260.8|2254.8|2259|2253|40
1685095200000|2023-05-26 10:00:00|2259.5|2253.5|2259.8|2253.8|2260.3|2254.3|2255.3|2249.3|54
1685095500000|2023-05-26 10:05:00|2260|2254|2259.3|2253.3|2260|2254|2257.8|2251.8|45
1685095800000|2023-05-26 10:10:00|2259.5|2253.5|2259.3|2253.3|2260|2254|2257.3|2251.3|39
1685096100000|2023-05-26 10:15:00|2259|2253|2260.8|2254.8|2260.8|2254.8|2257.3|2251.3|31
1685096400000|2023-05-26 10:20:00|2261|2255|2257.8|2251.8|2261|2255|2257.5|2251.5|30
1685096700000|2023-05-26 10:25:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|48
1685097000000|2023-05-26 10:30:00|2257.5|2251.5|2257.5|2251.5|2258|2252|2256.3|2250.3|30
1685097300000|2023-05-26 10:35:00|2257.8|2251.8|2257.5|2251.5|2258|2252|2257|2251|20
1685097600000|2023-05-26 10:40:00|2257.8|2251.8|2259.5|2253.5|2259.8|2253.8|2257.5|2251.5|25
1685097900000|2023-05-26 10:45:00|2259.3|2253.3|2260.5|2254.5|2260.5|2254.5|2258.8|2252.8|29
1685098200000|2023-05-26 10:50:00|2260.3|2254.3|2261.8|2255.8|2263.8|2257.8|2260.3|2254.3|30
1685098500000|2023-05-26 10:55:00|2261.5|2255.5|2260.8|2254.8|2262|2256|2260.3|2254.3|25
1685098800000|2023-05-26 11:00:00|2261|2255|2260.8|2254.8|2263.8|2257.8|2260.8|2254.8|42
1685099100000|2023-05-26 11:05:00|2260.5|2254.5|2262|2256|2263.8|2257.8|2260.3|2254.3|27
1685099400000|2023-05-26 11:10:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2261|2255|31
1685099700000|2023-05-26 11:15:00|2262.8|2256.8|2262.5|2256.5|2263.8|2257.8|2262.3|2256.3|32
1685100000000|2023-05-26 11:20:00|2262.8|2256.8|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|13
1685100300000|2023-05-26 11:25:00|2264.3|2258.3|2265.3|2259.3|2266.3|2260.3|2264.3|2258.3|41
1685100600000|2023-05-26 11:30:00|2265|2259|2260.8|2254.8|2265.3|2259.3|2260.8|2254.8|29
1685100900000|2023-05-26 11:35:00|2260.5|2254.5|2258|2252|2262|2256|2257.5|2251.5|45
1685101200000|2023-05-26 11:40:00|2257.8|2251.8|2257|2251|2258.5|2252.5|2256.8|2250.8|43
1685101500000|2023-05-26 11:45:00|2256.8|2250.8|2251.8|2245.8|2256.8|2250.8|2251.8|2245.8|44
1685101800000|2023-05-26 11:50:00|2251.5|2245.5|2251|2245|2252|2246|2249.8|2243.8|48
1685102100000|2023-05-26 11:55:00|2251.3|2245.3|2246.5|2240.5|2254.3|2248.3|2245|2239|103
1685102400000|2023-05-26 12:00:00|2246|2240|2242.8|2236.8|2246.5|2240.5|2242|2236|90
1685102700000|2023-05-26 12:05:00|2242.5|2236.5|2242.5|2236.5|2243.5|2237.5|2239.3|2233.3|59
1685103000000|2023-05-26 12:10:00|2242.8|2236.8|2245.8|2239.8|2245.8|2239.8|2242.5|2236.5|45
1685103300000|2023-05-26 12:15:00|2246|2240|2247.5|2241.5|2247.8|2241.8|2245|2239|58
1685103600000|2023-05-26 12:20:00|2247.3|2241.3|2244|2238|2247.3|2241.3|2242.8|2236.8|45
1685103900000|2023-05-26 12:25:00|2244.3|2238.3|2244.3|2238.3|2245.8|2239.8|2244|2238|29
1685104200000|2023-05-26 12:30:00|2244.5|2238.5|2237.3|2231.3|2244.8|2238.8|2236.8|2230.8|135
1685104500000|2023-05-26 12:35:00|2236.8|2230.8|2236.3|2230.3|2238.3|2232.3|2234|2228|85
1685104800000|2023-05-26 12:40:00|2236.5|2230.5|2236.8|2230.8|2238|2232|2233.8|2227.8|68
1685105100000|2023-05-26 12:45:00|2236.5|2230.5|2241.5|2235.5|2241.5|2235.5|2236|2230|58
1685105400000|2023-05-26 12:50:00|2241.3|2235.3|2238.8|2232.8|2242.5|2236.5|2238.5|2232.5|57
1685105700000|2023-05-26 12:55:00|2239|2233|2239|2233|2239.8|2233.8|2236.5|2230.5|70
1685106000000|2023-05-26 13:00:00|2238.8|2232.8|2236.3|2230.3|2243.9|2237.9|2235.5|2229.5|215
1685106300000|2023-05-26 13:05:00|2236.5|2230.5|2238|2232|2240.3|2234.3|2235.3|2229.3|142
1685106600000|2023-05-26 13:10:00|2238.5|2232.5|2241.8|2235.8|2244.5|2238.5|2238.5|2232.5|124
1685106900000|2023-05-26 13:15:00|2242|2236|2240|2234|2242.8|2236.8|2239.8|2233.8|94
1685107200000|2023-05-26 13:20:00|2239.8|2233.8|2240.8|2234.8|2242.5|2236.5|2239.3|2233.3|56
1685107500000|2023-05-26 13:25:00|2240.5|2234.5|2241.5|2235.5|2242.3|2236.3|2238|2232|79
1685107800000|2023-05-26 13:30:00|2241.8|2235.8|2244.5|2238.5|2247.3|2241.3|2241.8|2235.8|114
1685108100000|2023-05-26 13:35:00|2244.3|2238.3|2242|2236|2244.3|2238.3|2240.8|2234.8|131
1685108400000|2023-05-26 13:40:00|2241.8|2235.8|2243.5|2237.5|2246|2240|2241.3|2235.3|77
1685108700000|2023-05-26 13:45:00|2243.8|2237.8|2241.5|2235.5|2244.3|2238.3|2239.8|2233.8|76
1685109000000|2023-05-26 13:50:00|2241.8|2235.8|2244.8|2238.8|2245.3|2239.3|2241|2235|75
1685109300000|2023-05-26 13:55:00|2245|2239|2243.5|2237.5|2247.3|2241.3|2242.8|2236.8|64
1685109600000|2023-05-26 14:00:00|2243.8|2237.8|2241.8|2235.8|2244.3|2238.3|2240|2234|90
1685109900000|2023-05-26 14:05:00|2242|2236|2243.8|2237.8|2245.3|2239.3|2241.8|2235.8|95
1685110200000|2023-05-26 14:10:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2242.8|2236.8|75
1685110500000|2023-05-26 14:15:00|2245|2239|2245|2239|2247.8|2241.8|2244.8|2238.8|76
1685110800000|2023-05-26 14:20:00|2244.8|2238.8|2246|2240|2246.3|2240.3|2242.8|2236.8|56
1685111100000|2023-05-26 14:25:00|2245.8|2239.8|2245.5|2239.5|2247.5|2241.5|2245|2239|67
1685111400000|2023-05-26 14:30:00|2245.8|2239.8|2244.5|2238.5|2246|2240|2241.5|2235.5|70
1685111700000|2023-05-26 14:35:00|2244.8|2238.8|2243.8|2237.8|2245.5|2239.5|2241.3|2235.3|45
1685112000000|2023-05-26 14:40:00|2244|2238|2240.3|2234.3|2244.3|2238.3|2240.3|2234.3|76
1685112300000|2023-05-26 14:45:00|2240|2234|2242.5|2236.5|2242.5|2236.5|2235.8|2229.8|95
1685112600000|2023-05-26 14:50:00|2242.3|2236.3|2244.3|2238.3|2246|2240|2242.3|2236.3|72
1685112900000|2023-05-26 14:55:00|2244.5|2238.5|2244.3|2238.3|2246.5|2240.5|2242.5|2236.5|44
1685113200000|2023-05-26 15:00:00|2244|2238|2242.3|2236.3|2244.3|2238.3|2242.3|2236.3|30
1685113500000|2023-05-26 15:05:00|2242.5|2236.5|2241|2235|2243|2237|2241|2235|22
1685113800000|2023-05-26 15:10:00|2240.3|2234.3|2234.3|2228.3|2240.5|2234.5|2232.3|2226.3|100
1685114100000|2023-05-26 15:15:00|2234.5|2228.5|2231.3|2225.3|2234.5|2228.5|2230.5|2224.5|63
1685114400000|2023-05-26 15:20:00|2231.5|2225.5|2229.5|2223.5|2232.8|2226.8|2229.5|2223.5|48
1685114700000|2023-05-26 15:25:00|2229.8|2223.8|2235|2229|2235|2229|2229.8|2223.8|47
1685115000000|2023-05-26 15:30:00|2235.3|2229.3|2240.8|2234.8|2242.8|2236.8|2235.3|2229.3|103
1685115300000|2023-05-26 15:35:00|2241|2235|2242|2236|2242.3|2236.3|2240.5|2234.5|28
1685115600000|2023-05-26 15:40:00|2242.3|2236.3|2239.8|2233.8|2242.3|2236.3|2239|2233|33
1685115900000|2023-05-26 15:45:00|2240|2234|2243.8|2237.8|2245.3|2239.3|2239.8|2233.8|41
1685116200000|2023-05-26 15:50:00|2243.5|2237.5|2245.8|2239.8|2246|2240|2242.8|2236.8|29
1685116500000|2023-05-26 15:55:00|2246|2240|2246.8|2240.8|2248.5|2242.5|2245.8|2239.8|34
1685116800000|2023-05-26 16:00:00|2247|2241|2245.5|2239.5|2247.3|2241.3|2245.5|2239.5|31
1685117100000|2023-05-26 16:05:00|2245.8|2239.8|2247.3|2241.3|2247.5|2241.5|2245.3|2239.3|28
1685117400000|2023-05-26 16:10:00|2247|2241|2245.8|2239.8|2247.8|2241.8|2245.8|2239.8|32
1685117700000|2023-05-26 16:15:00|2246|2240|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|17
1685118000000|2023-05-26 16:20:00|2245.8|2239.8|2247.5|2241.5|2247.5|2241.5|2245.5|2239.5|29
1685118300000|2023-05-26 16:25:00|2248|2242|2249.5|2243.5|2249.8|2243.8|2248|2242|20
1685118600000|2023-05-26 16:30:00|2249.8|2243.8|2249.5|2243.5|2250.5|2244.5|2249|2243|26
1685118900000|2023-05-26 16:35:00|2249.3|2243.3|2250|2244|2250|2244|2249|2243|17
1685119200000|2023-05-26 16:40:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2249|2243|39
1685119500000|2023-05-26 16:45:00|2250.8|2244.8|2248.8|2242.8|2250.8|2244.8|2248.3|2242.3|30
1685119800000|2023-05-26 16:50:00|2248.5|2242.5|2249.5|2243.5|2249.5|2243.5|2248.5|2242.5|17
1685120100000|2023-05-26 16:55:00|2249.3|2243.3|2249.3|2243.3|2250.5|2244.5|2249|2243|18
1685120400000|2023-05-26 17:00:00|2249|2243|2247.3|2241.3|2249|2243|2247.3|2241.3|9
1685120700000|2023-05-26 17:05:00|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2245.8|2239.8|20
1685121000000|2023-05-26 17:10:00|2246.8|2240.8|2246.3|2240.3|2247|2241|2246.3|2240.3|7
1685121300000|2023-05-26 17:15:00|2245.8|2239.8|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|8
1685121600000|2023-05-26 17:20:00|2245.3|2239.3|2245|2239|2245.8|2239.8|2245|2239|8
1685121900000|2023-05-26 17:25:00|2244.8|2238.8|2244.8|2238.8|2245.5|2239.5|2244.5|2238.5|19
1685122200000|2023-05-26 17:30:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2243.5|2237.5|16
1685122500000|2023-05-26 17:35:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|9
1685122800000|2023-05-26 17:40:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.5|2237.5|5
1685123100000|2023-05-26 17:45:00|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1685123400000|2023-05-26 17:50:00|2243.8|2237.8|2246.6|2240.6|2247.5|2241.5|2243.8|2237.8|30
1685123700000|2023-05-26 17:55:00|2246.9|2240.9|2249.3|2238.8|2250.3|2241.3|2246.9|2238.5|12
1685404800000|2023-05-30 00:00:00|2237.5|2231.5|2239.3|2233.3|2241.8|2235.8|2237.5|2231.5|13
1685405100000|2023-05-30 00:05:00|2239|2233|2240|2234|2240|2234|2239|2233|5
1685405400000|2023-05-30 00:10:00|2240.3|2234.3|2240|2234|2241.5|2235.5|2240|2234|7
1685405700000|2023-05-30 00:15:00|2239.8|2233.8|2241.5|2235.5|2242|2236|2239.8|2233.8|6
1685406000000|2023-05-30 00:20:00|2241.3|2235.3|2237.5|2231.5|2241.3|2235.3|2237.5|2231.5|12
1685406300000|2023-05-30 00:25:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2234|2228|10
1685406600000|2023-05-30 00:30:00|2237.3|2231.3|2233.3|2227.3|2237.5|2231.5|2233.3|2227.3|18
1685406900000|2023-05-30 00:35:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|3
1685407200000|2023-05-30 00:40:00|2233.8|2227.8|2233.3|2227.3|2234|2228|2232.5|2226.5|11
1685407500000|2023-05-30 00:45:00|2233.5|2227.5|2234|2228|2234.3|2228.3|2233.5|2227.5|3
1685407800000|2023-05-30 00:50:00|2234.3|2228.3|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|5
1685408100000|2023-05-30 00:55:00|2234.5|2228.5|2237.3|2231.3|2237.3|2231.3|2234.5|2228.5|10
1685408400000|2023-05-30 01:00:00|2236.8|2230.8|2223.5|2217.5|2236.8|2230.8|2222.5|2216.5|206
1685408700000|2023-05-30 01:05:00|2222.5|2216.5|2226.3|2220.3|2229.5|2223.5|2221.5|2215.5|161
1685409000000|2023-05-30 01:10:00|2226.5|2220.5|2226|2220|2230.5|2224.5|2226|2220|134
1685409300000|2023-05-30 01:15:00|2226.5|2220.5|2227.8|2221.8|2227.8|2221.8|2225.3|2219.3|72
1685409600000|2023-05-30 01:20:00|2228|2222|2234.8|2228.8|2234.8|2228.8|2228|2222|45
1685409900000|2023-05-30 01:25:00|2234.5|2228.5|2235|2229|2235|2229|2232.5|2226.5|21
1685410200000|2023-05-30 01:30:00|2235.3|2229.3|2235.5|2229.5|2236.5|2230.5|2234|2228|31
1685410500000|2023-05-30 01:35:00|2235.8|2229.8|2232.8|2226.8|2239|2233|2232.8|2226.8|54
1685410800000|2023-05-30 01:40:00|2233.3|2227.3|2232.5|2226.5|2234.5|2228.5|2232.3|2226.3|24
1685411100000|2023-05-30 01:45:00|2232.8|2226.8|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|23
1685411400000|2023-05-30 01:50:00|2233.5|2227.5|2234|2228|2235.3|2229.3|2233.3|2227.3|43
1685411700000|2023-05-30 01:55:00|2234.3|2228.3|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|31
1685412000000|2023-05-30 02:00:00|2235.8|2229.8|2236.5|2230.5|2237|2231|2235|2229|79
1685412300000|2023-05-30 02:05:00|2236.3|2230.3|2234|2228|2236.5|2230.5|2233.5|2227.5|61
1685412600000|2023-05-30 02:10:00|2233.8|2227.8|2233.3|2227.3|2234.8|2228.8|2232.8|2226.8|23
1685413200000|2023-05-30 02:20:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.3|2226.3|7
1685413500000|2023-05-30 02:25:00|2233|2227|2233.8|2227.8|2234|2228|2233|2227|5
1685413800000|2023-05-30 02:30:00|2233.5|2227.5|2229.8|2223.8|2233.5|2227.5|2229.5|2223.5|35
1685414100000|2023-05-30 02:35:00|2230|2224|2228.5|2222.5|2231|2225|2228.3|2222.3|17
1685414400000|2023-05-30 02:40:00|2228.8|2222.8|2228|2222|2230|2224|2228|2222|21
1685414700000|2023-05-30 02:45:00|2228.3|2222.3|2226.8|2220.8|2228.5|2222.5|2226|2220|25
1685415000000|2023-05-30 02:50:00|2227|2221|2226|2220|2227.3|2221.3|2226|2220|15
1685415300000|2023-05-30 02:55:00|2226.3|2220.3|2227.3|2221.3|2227.3|2221.3|2225.5|2219.5|10
1685415600000|2023-05-30 03:00:00|2227.5|2221.5|2226.5|2220.5|2227.8|2221.8|2226.3|2220.3|17
1685415900000|2023-05-30 03:05:00|2226.3|2220.3|2223.3|2217.3|2226.5|2220.5|2223.3|2217.3|19
1685416200000|2023-05-30 03:10:00|2223.5|2217.5|2223|2217|2225.3|2219.3|2223|2217|27
1685416500000|2023-05-30 03:15:00|2223.3|2217.3|2219.8|2213.8|2224.3|2218.3|2218.8|2212.5|28
1685416800000|2023-05-30 03:20:00|2220|2214|2218.8|2212.8|2221.3|2215.3|2218.8|2212.8|15
1685417100000|2023-05-30 03:25:00|2219|2213|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|8
1685417400000|2023-05-30 03:30:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2216.5|2210.5|13
1685417700000|2023-05-30 03:35:00|2217.3|2211.3|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|14
1685418000000|2023-05-30 03:40:00|2219|2213|2218.8|2212.8|2219|2213|2218.5|2212.5|7
1685418300000|2023-05-30 03:45:00|2218.5|2212.5|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|3
1685418600000|2023-05-30 03:50:00|2219|2213|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|5
1685418900000|2023-05-30 03:55:00|2219|2213|2218.3|2212.3|2219|2213|2218.3|2212.3|3
1685419200000|2023-05-30 04:00:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1685419800000|2023-05-30 04:10:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1685420100000|2023-05-30 04:15:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1685420400000|2023-05-30 04:20:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1685420700000|2023-05-30 04:25:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|6
1685421300000|2023-05-30 04:35:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219|2213|5
1685421600000|2023-05-30 04:40:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|4
1685421900000|2023-05-30 04:45:00|2219.5|2213.5|2220.3|2214.3|2220.5|2214.5|2219.5|2213.5|13
1685422200000|2023-05-30 04:50:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|4
1685422500000|2023-05-30 04:55:00|2220|2214|2220.8|2214.8|2220.8|2214.8|2220|2214|4
1685422800000|2023-05-30 05:00:00|2220.5|2214.5|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|9
1685423100000|2023-05-30 05:05:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1685423400000|2023-05-30 05:10:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|4
1685423700000|2023-05-30 05:15:00|2220|2214|2217.5|2211.5|2220.3|2214.3|2217.5|2211.5|13
1685424000000|2023-05-30 05:20:00|2217.3|2211.3|2216.5|2210.5|2217.5|2211.5|2216|2210|12
1685424300000|2023-05-30 05:25:00|2216.8|2210.8|2217|2211|2217|2211|2216|2210|9
1685424600000|2023-05-30 05:30:00|2216.5|2210.5|2213.3|2207.3|2216.8|2210.8|2212.8|2206.8|90
1685424900000|2023-05-30 05:35:00|2213.5|2207.5|2212.5|2206.5|2217.3|2211.3|2212.5|2206.5|50
1685425200000|2023-05-30 05:40:00|2212.3|2206.3|2213.8|2207.8|2214.3|2208.3|2212|2206|85
1685425500000|2023-05-30 05:45:00|2213.5|2207.5|2212.5|2206.5|2214.8|2208.8|2212.3|2206.3|76
1685425800000|2023-05-30 05:50:00|2213|2207|2216.3|2210.3|2216.5|2210.5|2209.5|2203.5|73
1685426100000|2023-05-30 05:55:00|2216|2210|2216.5|2210.5|2217|2211|2215|2209|22
1685426400000|2023-05-30 06:00:00|2216.8|2210.8|2216.8|2210.8|2218|2212|2213.5|2207.5|80
1685426700000|2023-05-30 06:05:00|2216.5|2210.5|2216|2210|2217.3|2211.3|2215.3|2209.3|38
1685427000000|2023-05-30 06:10:00|2216.3|2210.3|2215|2209|2216.3|2210.3|2214|2208|27
1685427300000|2023-05-30 06:15:00|2215.3|2209.3|2217.5|2211.5|2217.8|2211.8|2215.3|2209.3|29
1685427600000|2023-05-30 06:20:00|2217.8|2211.8|2217.3|2211.3|2220|2214|2216.8|2210.8|50
1685427900000|2023-05-30 06:25:00|2217.5|2211.5|2223.3|2217.3|2223.3|2217.3|2214.8|2208.8|85
1685428200000|2023-05-30 06:30:00|2224|2218|2221.3|2215.3|2224.3|2218.3|2220.5|2214.5|36
1685428500000|2023-05-30 06:35:00|2221|2215|2219|2213|2221.3|2215.3|2219|2213|21
1685428800000|2023-05-30 06:40:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|47
1685429100000|2023-05-30 06:45:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.5|2211.5|14
1685429400000|2023-05-30 06:50:00|2218|2212|2222.3|2216.3|2223|2217|2218|2212|49
1685429700000|2023-05-30 06:55:00|2222|2216|2223.8|2217.8|2223.8|2217.8|2222|2216|39
1685430000000|2023-05-30 07:00:00|2223.5|2217.5|2214.5|2208.5|2223.5|2217.5|2214|2208|85
1685430300000|2023-05-30 07:05:00|2214.3|2208.3|2219.5|2213.5|2220.8|2214.8|2213.3|2207.3|60
1685430600000|2023-05-30 07:10:00|2219.3|2213.3|2214.3|2208.3|2219.3|2213.3|2214.3|2208.3|51
1685430900000|2023-05-30 07:15:00|2214|2208|2210|2204|2216|2210|2209.3|2203.3|51
1685431200000|2023-05-30 07:20:00|2210.3|2204.3|2206.5|2200.5|2210.5|2204.5|2205.8|2199.8|60
1685431500000|2023-05-30 07:25:00|2206.3|2200.3|2212|2206|2212.3|2206.3|2206.3|2200.3|39
1685431800000|2023-05-30 07:30:00|2211.8|2205.8|2210|2204|2212.3|2206.3|2207.3|2201.3|59
1685432100000|2023-05-30 07:35:00|2209.8|2203.8|2210.8|2204.8|2211|2205|2209.8|2203.8|20
1685432400000|2023-05-30 07:40:00|2210.5|2204.5|2210.8|2204.8|2212|2206|2209.8|2203.8|32
1685432700000|2023-05-30 07:45:00|2210.5|2204.5|2212.5|2206.5|2212.5|2206.5|2210.5|2204.5|40
1685433000000|2023-05-30 07:50:00|2212.3|2206.3|2211|2205|2212.5|2206.5|2210.3|2204.3|51
1685433300000|2023-05-30 07:55:00|2210.8|2204.8|2212.8|2206.8|2213|2207|2210.5|2204.5|20
1685433600000|2023-05-30 08:00:00|2213|2207|2212.5|2206.5|2214.5|2208.5|2210.8|2204.8|87
1685433900000|2023-05-30 08:05:00|2212.3|2206.3|2206.5|2200.5|2212.3|2206.3|2206.5|2200.5|65
1685434200000|2023-05-30 08:10:00|2207|2201|2206.5|2200.5|2207.8|2201.8|2205.5|2199.5|31
1685434500000|2023-05-30 08:15:00|2206.8|2200.8|2207.8|2201.8|2210|2204|2205.3|2199.3|43
1685434800000|2023-05-30 08:20:00|2208|2202|2212.5|2206.5|2213.5|2207.5|2206.5|2200.5|52
1685435100000|2023-05-30 08:25:00|2212.8|2206.8|2209.8|2203.8|2212.8|2206.8|2209.5|2203.5|36
1685435400000|2023-05-30 08:30:00|2209.5|2203.5|2207.8|2201.8|2210.5|2204.5|2207.8|2201.8|55
1685435700000|2023-05-30 08:35:00|2207.5|2201.5|2208|2202|2208.5|2202.5|2206.5|2200.5|44
1685436000000|2023-05-30 08:40:00|2207.8|2201.8|2206.8|2200.8|2208.5|2202.5|2206.8|2200.8|27
1685436300000|2023-05-30 08:45:00|2207.3|2201.3|2205|2199|2207.5|2201.5|2204.3|2198.3|30
1685436600000|2023-05-30 08:50:00|2204.8|2198.8|2206.8|2200.8|2207|2201|2204.5|2198.5|16
1685436900000|2023-05-30 08:55:00|2206.5|2200.5|2207.8|2201.8|2208.3|2202.3|2206|2200|18
1685437200000|2023-05-30 09:00:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2204.5|2198.5|44
1685437500000|2023-05-30 09:05:00|2208|2202|2207.5|2201.5|2208.8|2202.8|2206.3|2200.3|27
1685437800000|2023-05-30 09:10:00|2208.3|2202.3|2208.5|2202.5|2209.5|2203.5|2208.3|2202.3|19
1685438100000|2023-05-30 09:15:00|2208.3|2202.3|2209|2203|2209|2203|2207.8|2201.8|17
1685438400000|2023-05-30 09:20:00|2208.8|2202.8|2210.8|2204.8|2210.8|2204.8|2207.8|2201.8|24
1685438700000|2023-05-30 09:25:00|2211.3|2205.3|2210.5|2204.5|2215.5|2209.5|2209.8|2203.8|61
1685439000000|2023-05-30 09:30:00|2210.8|2204.8|2210.3|2204.3|2212.8|2206.8|2209.3|2203.3|35
1685439300000|2023-05-30 09:35:00|2210.5|2204.5|2209.5|2203.5|2213.8|2207.8|2209.5|2203.5|26
1685439600000|2023-05-30 09:40:00|2209|2203|2207.5|2201.5|2209|2203|2207.5|2201.5|29
1685439900000|2023-05-30 09:45:00|2207.3|2201.3|2210.5|2204.5|2210.5|2204.5|2207.3|2201.3|17
1685440200000|2023-05-30 09:50:00|2210.3|2204.3|2207.5|2201.5|2210.3|2204.3|2206.3|2200.3|38
1685440500000|2023-05-30 09:55:00|2207.8|2201.8|2205.8|2199.8|2209.5|2203.5|2205.5|2199.5|50
1685440800000|2023-05-30 10:00:00|2205|2199|2204|2198|2206|2200|2201|2195|60
1685441100000|2023-05-30 10:05:00|2203.8|2197.8|2205|2199|2205.5|2199.5|2201.5|2195.5|44
1685441400000|2023-05-30 10:10:00|2204.8|2198.8|2206.3|2200.3|2207|2201|2204.8|2198.8|21
1685441700000|2023-05-30 10:15:00|2206.5|2200.5|2209.3|2203.3|2210.3|2204.3|2206|2200|45
1685442000000|2023-05-30 10:20:00|2209.5|2203.5|2210|2204|2210|2204|2208.8|2202.8|20
1685442300000|2023-05-30 10:25:00|2209.8|2203.8|2206|2200|2209.8|2203.8|2205.3|2199.3|41
1685442600000|2023-05-30 10:30:00|2205.8|2199.8|2207.5|2201.5|2208|2202|2205.8|2199.8|41
1685442900000|2023-05-30 10:35:00|2207.3|2201.3|2208|2202|2208.3|2202.3|2207.3|2201.3|14
1685443200000|2023-05-30 10:40:00|2208.3|2202.3|2210.3|2204.3|2210.8|2204.8|2208.3|2202.3|52
1685443500000|2023-05-30 10:45:00|2210.5|2204.5|2216|2210|2216.8|2210.8|2210.5|2204.5|65
1685443800000|2023-05-30 10:50:00|2215.8|2209.8|2216.3|2210.3|2216.5|2210.5|2214.5|2208.5|39
1685444100000|2023-05-30 10:55:00|2216.5|2210.5|2218.3|2212.3|2218.8|2212.8|2216|2210|57
1685444400000|2023-05-30 11:00:00|2218|2212|2216.8|2210.8|2218.8|2212.8|2216.3|2210.3|53
1685444700000|2023-05-30 11:05:00|2216.5|2210.5|2217|2211|2217.5|2211.5|2216|2210|15
1685445000000|2023-05-30 11:10:00|2216.8|2210.8|2215|2209|2216.8|2210.8|2213.5|2207.5|34
1685445300000|2023-05-30 11:15:00|2215.3|2209.3|2214.8|2208.8|2216|2210|2212.8|2206.8|42
1685445600000|2023-05-30 11:20:00|2214.5|2208.5|2215.5|2209.5|2215.5|2209.5|2213.3|2207.3|21
1685445900000|2023-05-30 11:25:00|2215.3|2209.3|2215.5|2209.5|2216.8|2210.8|2214.8|2208.8|28
1685446200000|2023-05-30 11:30:00|2215|2209|2215|2209|2215.5|2209.5|2212.3|2206.3|52
1685446500000|2023-05-30 11:35:00|2215.3|2209.3|2216.5|2210.5|2218|2212|2215.3|2209.3|37
1685446800000|2023-05-30 11:40:00|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2215|2209|27
1685447100000|2023-05-30 11:45:00|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|27
1685447400000|2023-05-30 11:50:00|2217.8|2211.8|2220.5|2214.5|2220.8|2214.8|2215.5|2209.5|57
1685447700000|2023-05-30 11:55:00|2220.3|2214.3|2227.8|2221.8|2227.8|2221.8|2220.3|2214.3|93
1685448000000|2023-05-30 12:00:00|2228|2222|2234|2228|2234.3|2228.3|2224.1|2218.1|90
1685448300000|2023-05-30 12:05:00|2234.3|2228.3|2230.5|2224.5|2234.3|2228.3|2229.5|2223.5|81
1685448600000|2023-05-30 12:10:00|2231|2225|2233.5|2227.5|2233.8|2227.8|2229|2223|39
1685448900000|2023-05-30 12:15:00|2233.8|2227.8|2233.8|2227.8|2234.5|2228.5|2229.3|2223.3|49
1685449200000|2023-05-30 12:20:00|2234|2228|2233|2227|2235|2229|2231.5|2225.5|51
1685449500000|2023-05-30 12:25:00|2233.3|2227.3|2233.8|2227.8|2235.8|2229.8|2232.5|2226.5|59
1685449800000|2023-05-30 12:30:00|2233.5|2227.5|2234.3|2228.3|2235.8|2229.8|2233|2227|41
1685450100000|2023-05-30 12:35:00|2234.5|2228.5|2231.8|2225.8|2235.5|2229.5|2231.8|2225.8|40
1685450400000|2023-05-30 12:40:00|2231.5|2225.5|2232.8|2226.8|2233.5|2227.5|2231.5|2225.5|24
1685450700000|2023-05-30 12:45:00|2232.5|2226.5|2231.5|2225.5|2232.8|2226.8|2231|2225|33
1685451000000|2023-05-30 12:50:00|2231.8|2225.8|2229.3|2223.3|2231.8|2225.8|2227.8|2221.8|37
1685451300000|2023-05-30 12:55:00|2229|2223|2226.3|2220.3|2229.3|2223.3|2226.3|2220.3|56
1685451600000|2023-05-30 13:00:00|2226|2220|2221.8|2215.8|2227.3|2221.3|2221.5|2215.5|167
1685451900000|2023-05-30 13:05:00|2222.3|2216.3|2224.3|2218.3|2225|2219|2220.5|2214.5|106
1685452200000|2023-05-30 13:10:00|2224.5|2218.5|2221.5|2215.5|2226.3|2220.3|2221.5|2215.5|73
1685452500000|2023-05-30 13:15:00|2221.3|2215.3|2219.5|2213.5|2222|2216|2219|2213|64
1685452800000|2023-05-30 13:20:00|2219.3|2213.3|2219.8|2213.8|2222|2216|2218.5|2212.5|66
1685453100000|2023-05-30 13:25:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2218.8|2212.8|56
1685453400000|2023-05-30 13:30:00|2219.5|2213.5|2213.3|2207.3|2219.5|2213.5|2212.3|2206.3|72
1685453700000|2023-05-30 13:35:00|2213.5|2207.5|2210|2204|2214.3|2208.3|2209.8|2203.8|52
1685454000000|2023-05-30 13:40:00|2210.3|2204.3|2212.5|2206.5|2213.3|2207.3|2210|2204|69
1685454300000|2023-05-30 13:45:00|2212.3|2206.3|2211|2205|2214.5|2208.5|2211|2205|72
1685454600000|2023-05-30 13:50:00|2210.3|2204.3|2209.8|2203.8|2212|2206|2209.5|2203.5|88
1685454900000|2023-05-30 13:55:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2208.3|2202.3|47
1685455200000|2023-05-30 14:00:00|2209.3|2203.3|2209.3|2203.3|2210.3|2204.3|2208|2202|72
1685455500000|2023-05-30 14:05:00|2209.5|2203.5|2212|2206|2214|2208|2208.5|2202.5|105
1685455800000|2023-05-30 14:10:00|2212.3|2206.3|2211.3|2205.3|2212.5|2206.5|2209.3|2203.3|45
1685456100000|2023-05-30 14:15:00|2211.8|2205.8|2211|2205|2212.5|2206.5|2209.3|2203.3|66
1685456400000|2023-05-30 14:20:00|2211.3|2205.3|2213.5|2207.5|2215.3|2209.3|2211.3|2205.3|117
1685456700000|2023-05-30 14:25:00|2214|2208|2213.5|2207.5|2214.5|2208.5|2212.3|2206.3|52
1685457000000|2023-05-30 14:30:00|2213.3|2207.3|2215.8|2209.8|2216.3|2210.3|2212.5|2206.5|78
1685457300000|2023-05-30 14:35:00|2215.5|2209.5|2221.8|2215.8|2221.8|2215.8|2214|2208|104
1685457600000|2023-05-30 14:40:00|2221.5|2215.5|2226.3|2220.3|2228|2222|2221.3|2215.3|69
1685457900000|2023-05-30 14:45:00|2226|2220|2225|2219|2227.3|2221.3|2222.5|2216.5|96
1685458200000|2023-05-30 14:50:00|2225.3|2219.3|2220.8|2214.8|2227.3|2221.3|2220.8|2214.8|71
1685458500000|2023-05-30 14:55:00|2220.5|2214.5|2217|2211|2223.3|2217.3|2216.8|2210.8|64
1685458800000|2023-05-30 15:00:00|2217.3|2211.3|2217|2211|2218|2212|2215|2209|51
1685459100000|2023-05-30 15:05:00|2216.8|2210.8|2216.5|2210.5|2218|2212|2216|2210|43
1685459400000|2023-05-30 15:10:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2215.3|2209.3|31
1685459700000|2023-05-30 15:15:00|2217.3|2211.3|2221|2215|2221.5|2215.5|2217|2211|45
1685460000000|2023-05-30 15:20:00|2221.3|2215.3|2226.3|2220.3|2226.8|2220.8|2221|2215|67
1685460300000|2023-05-30 15:25:00|2226|2220|2224.3|2218.3|2226|2220|2221.5|2215.5|61
1685460600000|2023-05-30 15:30:00|2224|2218|2225|2219|2228.8|2222.8|2224|2218|198
1685460900000|2023-05-30 15:35:00|2225.3|2219.3|2224.5|2218.5|2225.8|2219.8|2224.5|2218.5|28
1685461200000|2023-05-30 15:40:00|2224|2218|2225|2219|2225.5|2219.5|2224|2218|22
1685461500000|2023-05-30 15:45:00|2224.5|2218.5|2225|2219|2225.5|2219.5|2223.3|2217.3|36
1685461800000|2023-05-30 15:50:00|2224.8|2218.8|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|12
1685462100000|2023-05-30 15:55:00|2224.3|2218.3|2225.3|2219.3|2225.5|2219.5|2224.3|2218.3|15
1685462400000|2023-05-30 16:00:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225|2219|18
1685462700000|2023-05-30 16:05:00|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|8
1685463000000|2023-05-30 16:10:00|2224.5|2218.5|2225|2219|2225.5|2219.5|2224.5|2218.5|12
1685463300000|2023-05-30 16:15:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|8
1685463600000|2023-05-30 16:20:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|17
1685463900000|2023-05-30 16:25:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1685464500000|2023-05-30 16:35:00|2225.8|2219.8|2225.8|2219.8|2226.8|2220.8|2225.8|2219.8|6
1685464800000|2023-05-30 16:40:00|2226|2220|2225.5|2219.5|2226|2220|2225.3|2219.3|5
1685465100000|2023-05-30 16:45:00|2225.8|2219.8|2227|2221|2227.3|2221.3|2225.8|2219.8|7
1685465400000|2023-05-30 16:50:00|2227.3|2221.3|2227.5|2221.5|2228.3|2222.3|2227.3|2221.3|10
1685465700000|2023-05-30 16:55:00|2227.3|2221.3|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|45
1685466000000|2023-05-30 17:00:00|2228.8|2222.8|2226.8|2220.8|2228.8|2222.8|2226.8|2220.8|44
1685466300000|2023-05-30 17:05:00|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|14
1685466600000|2023-05-30 17:10:00|2226.5|2220.5|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|5
1685466900000|2023-05-30 17:15:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1685467200000|2023-05-30 17:20:00|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1685467500000|2023-05-30 17:25:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.5|2219.5|4
1685467800000|2023-05-30 17:30:00|2225.8|2219.8|2227|2221|2227|2221|2225.8|2219.8|18
1685468100000|2023-05-30 17:35:00|2226.8|2220.8|2228.5|2222.5|2228.8|2222.8|2226.8|2220.8|9
1685468400000|2023-05-30 17:40:00|2228.3|2222.3|2227.3|2221.3|2228.3|2222.3|2227.3|2221.3|12
1685468700000|2023-05-30 17:45:00|2227|2221|2228.3|2222.3|2228.3|2222.3|2227|2221|12
1685469000000|2023-05-30 17:50:00|2228|2222|2230|2224|2230.3|2224.3|2227|2221|30
1685469300000|2023-05-30 17:55:00|2229.8|2223.8|2231|2220.5|2232|2224|2229.5|2219.5|14
1685491200000|2023-05-31 00:00:00|2229.6|2223.6|2226.5|2220.5|2229.9|2223.9|2226.5|2220.5|16
1685491500000|2023-05-31 00:05:00|2226.6|2220.6|2225.1|2219.1|2226.9|2220.9|2224.6|2218.6|11
1685491800000|2023-05-31 00:10:00|2225.4|2219.4|2226|2220|2227.1|2221.1|2225.4|2219.4|8
1685492100000|2023-05-31 00:15:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|4
1685492400000|2023-05-31 00:20:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|2
1685493000000|2023-05-31 00:30:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1685494200000|2023-05-31 00:50:00|2226.8|2220.8|2227.5|2221.5|2227.5|2221.5|2226.8|2220.8|6
1685494500000|2023-05-31 00:55:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1685494800000|2023-05-31 01:00:00|2227.3|2221.3|2229.3|2223.3|2230.4|2224.4|2224.9|2218.9|97
1685495100000|2023-05-31 01:05:00|2229.4|2223.4|2226.3|2220.3|2229.4|2223.4|2226.3|2220.3|90
1685495400000|2023-05-31 01:10:00|2226.5|2220.5|2227.3|2221.3|2228|2222|2225.8|2219.8|48
1685495700000|2023-05-31 01:15:00|2227|2221|2227.5|2221.5|2231|2225|2225.3|2219.3|73
1685496000000|2023-05-31 01:20:00|2227.8|2221.8|2224.3|2218.3|2228.3|2222.3|2223.8|2217.8|44
1685496300000|2023-05-31 01:25:00|2224.5|2218.5|2221.5|2215.5|2225|2219|2221.5|2215.5|28
1685496600000|2023-05-31 01:30:00|2221.8|2215.8|2216.8|2210.8|2223.3|2217.3|2215.1|2209.1|106
1685496900000|2023-05-31 01:35:00|2216.5|2210.5|2215.8|2209.8|2217.3|2211.3|2215.3|2209.3|44
1685497200000|2023-05-31 01:40:00|2216|2210|2216.8|2210.8|2218.5|2212.5|2216|2210|21
1685497500000|2023-05-31 01:45:00|2216.5|2210.5|2218.8|2212.8|2219.3|2213.3|2216.3|2210.3|17
1685497800000|2023-05-31 01:50:00|2219|2213|2222.8|2216.8|2223|2217|2219|2213|45
1685498100000|2023-05-31 01:55:00|2222.5|2216.5|2217.5|2211.5|2222.5|2216.5|2217|2211|39
1685498400000|2023-05-31 02:00:00|2217.3|2211.3|2217.8|2211.8|2218.8|2212.8|2217.3|2211.3|35
1685498700000|2023-05-31 02:05:00|2217.5|2211.5|2215|2209|2217.8|2211.8|2215|2209|32
1685499000000|2023-05-31 02:10:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.8|2208.8|6
1685499300000|2023-05-31 02:15:00|2214.8|2208.8|2212.8|2206.8|2215.5|2209.5|2212|2206|16
1685499600000|2023-05-31 02:20:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2212|2206|5
1685499900000|2023-05-31 02:25:00|2211.8|2205.8|2213.5|2207.5|2213.5|2207.5|2211.5|2205.5|14
1685500200000|2023-05-31 02:30:00|2213.8|2207.8|2211|2205|2213.8|2207.8|2210|2204|26
1685500500000|2023-05-31 02:35:00|2210.8|2204.8|2206|2200|2210.8|2204.8|2206|2200|63
1685500800000|2023-05-31 02:40:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|38
1685501100000|2023-05-31 02:45:00|2207|2201|2207|2201|2207.8|2201.8|2206.8|2200.8|10
1685501400000|2023-05-31 02:50:00|2206.8|2200.8|2211.5|2205.5|2212.8|2206.8|2206.8|2200.8|47
1685501700000|2023-05-31 02:55:00|2212.8|2206.8|2212.3|2206.3|2214.8|2208.8|2212|2206|23
1685502000000|2023-05-31 03:00:00|2212|2206|2213.3|2207.3|2213.3|2207.3|2210.3|2204.3|17
1685502300000|2023-05-31 03:05:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|4
1685502600000|2023-05-31 03:10:00|2214|2208|2214|2208|2215.3|2209.3|2214|2208|16
1685502900000|2023-05-31 03:15:00|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2212|2206|12
1685503200000|2023-05-31 03:20:00|2212|2206|2211.8|2205.8|2213.5|2207.5|2211.8|2205.8|18
1685503500000|2023-05-31 03:25:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2208.3|2202.3|16
1685503800000|2023-05-31 03:30:00|2211|2205|2211.3|2205.3|2211.5|2205.5|2211|2205|6
1685504100000|2023-05-31 03:35:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1685504400000|2023-05-31 03:40:00|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|3
1685505000000|2023-05-31 03:50:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1685505600000|2023-05-31 04:00:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1685506200000|2023-05-31 04:10:00|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|2
1685507100000|2023-05-31 04:25:00|2214|2208|2214|2208|2214|2208|2213.8|2207.8|3
1685508300000|2023-05-31 04:45:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|2
1685508900000|2023-05-31 04:55:00|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1685509200000|2023-05-31 05:00:00|2215|2209|2212|2206|2215|2209|2211.8|2205.8|15
1685509500000|2023-05-31 05:05:00|2212.3|2206.3|2212|2206|2212.5|2206.5|2212|2206|4
1685509800000|2023-05-31 05:10:00|2211.8|2205.8|2211.5|2205.5|2212|2206|2211|2205|9
1685510100000|2023-05-31 05:15:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2210.5|2204.5|12
1685510400000|2023-05-31 05:20:00|2212.8|2206.8|2212.3|2206.3|2213|2207|2212|2206|11
1685510700000|2023-05-31 05:25:00|2212.5|2206.5|2213|2207|2213|2207|2211.5|2205.5|9
1685511000000|2023-05-31 05:30:00|2212.8|2206.8|2213.3|2207.3|2213.5|2207.5|2210.8|2204.8|79
1685511300000|2023-05-31 05:35:00|2213.5|2207.5|2213.3|2207.3|2213.8|2207.8|2210.5|2204.5|79
1685511600000|2023-05-31 05:40:00|2213.5|2207.5|2215|2209|2215|2209|2213|2207|23
1685511900000|2023-05-31 05:45:00|2215.3|2209.3|2218|2212|2219.3|2213.3|2215.3|2209.3|38
1685512200000|2023-05-31 05:50:00|2218.3|2212.3|2222.5|2216.5|2222.5|2216.5|2217|2211|53
1685512500000|2023-05-31 05:55:00|2222.3|2216.3|2222.5|2216.5|2223|2217|2220|2214|50
1685512800000|2023-05-31 06:00:00|2222.3|2216.3|2221|2215|2222.3|2216.3|2219.3|2213.3|40
1685513100000|2023-05-31 06:05:00|2220.8|2214.8|2218.5|2212.5|2220.8|2214.8|2218|2212|41
1685513400000|2023-05-31 06:10:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.3|2212.3|29
1685513700000|2023-05-31 06:15:00|2220|2214|2220.5|2214.5|2221|2215|2220|2214|17
1685514000000|2023-05-31 06:20:00|2220.8|2214.8|2218.8|2212.8|2220.8|2214.8|2217.3|2211.3|39
1685514300000|2023-05-31 06:25:00|2219|2213|2218|2212|2219.5|2213.5|2217.3|2211.3|32
1685514600000|2023-05-31 06:30:00|2218.3|2212.3|2219.5|2213.5|2220.8|2214.8|2216.8|2210.8|51
1685514900000|2023-05-31 06:35:00|2219.8|2213.8|2220.8|2214.8|2221.5|2215.5|2219.3|2213.3|41
1685515200000|2023-05-31 06:40:00|2221|2215|2223.5|2217.5|2223.8|2217.8|2221|2215|63
1685515500000|2023-05-31 06:45:00|2223.8|2217.8|2226.3|2220.3|2228|2222|2223.8|2217.8|86
1685515800000|2023-05-31 06:50:00|2226.5|2220.5|2223.3|2217.3|2227.3|2221.3|2222.8|2216.8|64
1685516100000|2023-05-31 06:55:00|2223.5|2217.5|2222.5|2216.5|2224.8|2218.8|2222.3|2216.3|40
1685516400000|2023-05-31 07:00:00|2223.3|2217.3|2220.8|2214.8|2224|2218|2219.6|2213.6|45
1685516700000|2023-05-31 07:05:00|2220.5|2214.5|2225.8|2219.8|2228.5|2222.5|2220.3|2214.3|61
1685517000000|2023-05-31 07:10:00|2226|2220|2227.3|2221.3|2229.5|2223.5|2226|2220|62
1685517300000|2023-05-31 07:15:00|2227|2221|2231|2225|2232.8|2226.8|2226.8|2220.8|74
1685517600000|2023-05-31 07:20:00|2231.3|2225.3|2229.3|2223.3|2231.3|2225.3|2227|2221|53
1685517900000|2023-05-31 07:25:00|2229|2223|2231|2225|2232.8|2226.8|2229|2223|45
1685518200000|2023-05-31 07:30:00|2230.8|2224.8|2227.8|2221.8|2230.8|2224.8|2227.3|2221.3|28
1685518500000|2023-05-31 07:35:00|2227.5|2221.5|2231.5|2225.5|2232.8|2226.8|2226.5|2220.5|79
1685518800000|2023-05-31 07:40:00|2231.8|2225.8|2228.5|2222.5|2231.8|2225.8|2228|2222|33
1685519100000|2023-05-31 07:45:00|2228.3|2222.3|2226|2220|2228.5|2222.5|2225.5|2219.5|31
1685519400000|2023-05-31 07:50:00|2226.3|2220.3|2228.8|2222.8|2229|2223|2226|2220|30
1685519700000|2023-05-31 07:55:00|2229|2223|2228.3|2222.3|2231.5|2225.5|2228.3|2222.3|56
1685520000000|2023-05-31 08:00:00|2228.5|2222.5|2232.5|2226.5|2232.8|2226.8|2227.5|2221.5|61
1685520300000|2023-05-31 08:05:00|2232.8|2226.8|2236|2230|2236.8|2230.8|2231.8|2225.8|49
1685520600000|2023-05-31 08:10:00|2235.8|2229.8|2235.3|2229.3|2236|2230|2234.5|2228.5|35
1685520900000|2023-05-31 08:15:00|2235|2229|2241.3|2235.3|2242.5|2236.5|2235|2229|74
1685521200000|2023-05-31 08:20:00|2241|2235|2239.8|2233.8|2241.3|2235.3|2238.5|2232.5|30
1685521500000|2023-05-31 08:25:00|2240|2234|2240.8|2234.8|2242.8|2236.8|2240|2234|42
1685521800000|2023-05-31 08:30:00|2240.5|2234.5|2236.8|2230.8|2241.5|2235.5|2236.8|2230.8|40
1685522100000|2023-05-31 08:35:00|2237|2231|2234.3|2228.3|2239.8|2233.8|2232.5|2226.5|81
1685522400000|2023-05-31 08:40:00|2233.8|2227.8|2229.3|2223.3|2234.3|2228.3|2229.3|2223.3|84
1685522700000|2023-05-31 08:45:00|2229|2223|2231.8|2225.8|2232.3|2226.3|2228.8|2222.8|44
1685523000000|2023-05-31 08:50:00|2232|2226|2233.5|2227.5|2234.5|2228.5|2231.5|2225.5|50
1685523300000|2023-05-31 08:55:00|2233.8|2227.8|2234|2228|2236.5|2230.5|2233.8|2227.8|44
1685523600000|2023-05-31 09:00:00|2234.3|2228.3|2233.3|2227.3|2235.3|2229.3|2233|2227|27
1685523900000|2023-05-31 09:05:00|2233.5|2227.5|2235|2229|2236.3|2230.3|2232|2226|56
1685524200000|2023-05-31 09:10:00|2234.8|2228.8|2232.8|2226.8|2235|2229|2231.8|2225.8|33
1685524500000|2023-05-31 09:15:00|2232.5|2226.5|2232.5|2226.5|2233|2227|2231.8|2225.8|18
1685524800000|2023-05-31 09:20:00|2232.8|2226.8|2232.5|2226.5|2233.5|2227.5|2231.8|2225.8|26
1685525100000|2023-05-31 09:25:00|2232.8|2226.8|2235.8|2229.8|2236.8|2230.8|2232.8|2226.8|36
1685525400000|2023-05-31 09:30:00|2235.5|2229.5|2233.8|2227.8|2235.5|2229.5|2233|2227|32
1685525700000|2023-05-31 09:35:00|2233.5|2227.5|2233.5|2227.5|2234.8|2228.8|2232.3|2226.3|26
1685526000000|2023-05-31 09:40:00|2233.8|2227.8|2233|2227|2235|2229|2232|2226|38
1685526300000|2023-05-31 09:45:00|2232.8|2226.8|2232|2226|2233.3|2227.3|2231.8|2225.8|19
1685526600000|2023-05-31 09:50:00|2231.8|2225.8|2233.5|2227.5|2234.3|2228.3|2231.8|2225.8|33
1685526900000|2023-05-31 09:55:00|2233.3|2227.3|2231.3|2225.3|2234|2228|2230.3|2224.3|35
1685527200000|2023-05-31 10:00:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2230.5|2224.5|16
1685527500000|2023-05-31 10:05:00|2231|2225|2228.5|2222.5|2231|2225|2228.3|2222.3|29
1685527800000|2023-05-31 10:10:00|2228.3|2222.3|2225|2219|2228.3|2222.3|2224.8|2218.8|38
1685528100000|2023-05-31 10:15:00|2224.8|2218.8|2225.5|2219.5|2226.5|2220.5|2224.5|2218.5|34
1685528400000|2023-05-31 10:20:00|2225.3|2219.3|2223.3|2217.3|2225.5|2219.5|2222.8|2216.8|52
1685528700000|2023-05-31 10:25:00|2223.5|2217.5|2224.5|2218.5|2225.8|2219.8|2223|2217|38
1685529000000|2023-05-31 10:30:00|2224|2218|2225.5|2219.5|2226.5|2220.5|2223.8|2217.8|36
1685529300000|2023-05-31 10:35:00|2225.8|2219.8|2225.5|2219.5|2227|2221|2225.5|2219.5|20
1685529600000|2023-05-31 10:40:00|2225.3|2219.3|2226.3|2220.3|2227.3|2221.3|2225|2219|18
1685529900000|2023-05-31 10:45:00|2226.5|2220.5|2225.8|2219.8|2227.8|2221.8|2225.8|2219.8|33
1685530200000|2023-05-31 10:50:00|2226|2220|2225.3|2219.3|2226.3|2220.3|2225|2219|11
1685530500000|2023-05-31 10:55:00|2225|2219|2220.8|2214.8|2225.3|2219.3|2220.5|2214.5|40
1685530800000|2023-05-31 11:00:00|2220.5|2214.5|2223.3|2217.3|2224.3|2218.3|2220.5|2214.5|27
1685531100000|2023-05-31 11:05:00|2223.5|2217.5|2221|2215|2224.3|2218.3|2220.8|2214.8|33
1685531400000|2023-05-31 11:10:00|2221.3|2215.3|2222.3|2216.3|2222.5|2216.5|2220.3|2214.3|24
1685531700000|2023-05-31 11:15:00|2222|2216|2224.8|2218.8|2225.3|2219.3|2222|2216|26
1685532000000|2023-05-31 11:20:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2224.3|2218.3|10
1685532300000|2023-05-31 11:25:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|28
1685532600000|2023-05-31 11:30:00|2225.8|2219.8|2224|2218|2226.3|2220.3|2224|2218|23
1685532900000|2023-05-31 11:35:00|2223.8|2217.8|2223|2217|2224.8|2218.8|2223|2217|17
1685533200000|2023-05-31 11:40:00|2222.8|2216.8|2228.5|2222.5|2228.5|2222.5|2222.8|2216.8|56
1685533500000|2023-05-31 11:45:00|2228.3|2222.3|2227.8|2221.8|2229|2223|2227.3|2221.3|43
1685533800000|2023-05-31 11:50:00|2228|2222|2227.3|2221.3|2228.8|2222.8|2226.8|2220.8|55
1685534100000|2023-05-31 11:55:00|2227.5|2221.5|2224.1|2218.1|2229.8|2223.8|2224.1|2218.1|89
1685534400000|2023-05-31 12:00:00|2224.6|2218.6|2224|2218|2227|2221|2224|2218|109
1685534700000|2023-05-31 12:05:00|2223.8|2217.8|2225.5|2219.5|2227|2221|2223.8|2217.8|48
1685535000000|2023-05-31 12:10:00|2225.8|2219.8|2228.5|2222.5|2229|2223|2225.8|2219.8|52
1685535300000|2023-05-31 12:15:00|2228.8|2222.8|2230|2224|2230.3|2224.3|2227.8|2221.8|36
1685535600000|2023-05-31 12:20:00|2229.8|2223.8|2228.3|2222.3|2230.5|2224.5|2228.3|2222.3|40
1685535900000|2023-05-31 12:25:00|2228.5|2222.5|2231|2225|2231.3|2225.3|2228.5|2222.5|49
1685536200000|2023-05-31 12:30:00|2231.3|2225.3|2233.8|2227.8|2233.8|2227.8|2230|2224|41
1685536500000|2023-05-31 12:35:00|2233.5|2227.5|2233.5|2227.5|2234|2228|2231.8|2225.8|34
1685536800000|2023-05-31 12:40:00|2233.3|2227.3|2233.8|2227.8|2236.3|2230.3|2233|2227|70
1685537100000|2023-05-31 12:45:00|2234|2228|2232.3|2226.3|2234|2228|2231|2225|39
1685537400000|2023-05-31 12:50:00|2232|2226|2233.5|2227.5|2233.8|2227.8|2230.3|2224.3|52
1685537700000|2023-05-31 12:55:00|2233.8|2227.8|2234.8|2228.8|2236.5|2230.5|2233.5|2227.5|54
1685538000000|2023-05-31 13:00:00|2234.5|2228.5|2230.8|2224.8|2234.5|2228.5|2226|2220|208
1685538300000|2023-05-31 13:05:00|2230.5|2224.5|2232.8|2226.8|2234.3|2228.3|2229.8|2223.8|127
1685538600000|2023-05-31 13:10:00|2233|2227|2236.8|2230.8|2237.8|2231.8|2232.8|2226.8|99
1685538900000|2023-05-31 13:15:00|2237|2231|2237|2231|2238.5|2232.5|2234.5|2228.5|87
1685539200000|2023-05-31 13:20:00|2237.3|2231.3|2240.3|2234.3|2240.8|2234.8|2234.8|2228.8|118
1685539500000|2023-05-31 13:25:00|2240.8|2234.8|2243.5|2237.5|2244.5|2238.5|2239.3|2233.3|96
1685539800000|2023-05-31 13:30:00|2243.3|2237.3|2242|2236|2244.8|2238.8|2241.5|2235.5|82
1685540100000|2023-05-31 13:35:00|2242.3|2236.3|2240.8|2234.8|2243.5|2237.5|2239.5|2233.5|87
1685540400000|2023-05-31 13:40:00|2240.5|2234.5|2242.8|2236.8|2245|2239|2240.5|2234.5|82
1685540700000|2023-05-31 13:45:00|2242.5|2236.5|2241.8|2235.8|2243.3|2237.3|2240.5|2234.5|64
1685541000000|2023-05-31 13:50:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2240|2234|58
1685541300000|2023-05-31 13:55:00|2241|2235|2244.8|2238.8|2244.8|2238.8|2240.5|2234.5|93
1685541600000|2023-05-31 14:00:00|2244.5|2238.5|2247.3|2241.3|2249.8|2243.8|2240.3|2234.3|257
1685541900000|2023-05-31 14:05:00|2247|2241|2246.8|2240.8|2250.5|2244.5|2245|2239|131
1685542200000|2023-05-31 14:10:00|2247|2241|2243.5|2237.5|2248.8|2242.8|2243.3|2237.3|112
1685542500000|2023-05-31 14:15:00|2243.8|2237.8|2244.3|2238.3|2245.8|2239.8|2242.3|2236.3|114
1685542800000|2023-05-31 14:20:00|2244.5|2238.5|2246.3|2240.3|2246.5|2240.5|2243.8|2237.8|91
1685543100000|2023-05-31 14:25:00|2246|2240|2248|2242|2248|2242|2244.8|2238.8|87
1685543400000|2023-05-31 14:30:00|2247.8|2241.8|2248.5|2242.5|2250.5|2244.5|2246.3|2240.3|65
1685543700000|2023-05-31 14:35:00|2248.8|2242.8|2250.3|2244.3|2250.8|2244.8|2247.8|2241.8|75
1685544000000|2023-05-31 14:40:00|2250|2244|2250|2244|2250.8|2244.8|2248.3|2242.3|72
1685544300000|2023-05-31 14:45:00|2250.3|2244.3|2246.5|2240.5|2251.8|2245.8|2246.3|2240.3|106
1685544600000|2023-05-31 14:50:00|2246.3|2240.3|2245|2239|2246.8|2240.8|2244.5|2238.5|87
1685544900000|2023-05-31 14:55:00|2245.3|2239.3|2246.3|2240.3|2246.3|2240.3|2244.5|2238.5|73
1685545200000|2023-05-31 15:00:00|2246.5|2240.5|2248.3|2242.3|2249.3|2243.3|2246.5|2240.5|81
1685545500000|2023-05-31 15:05:00|2248.5|2242.5|2245.3|2239.3|2248.8|2242.8|2243.8|2237.8|58
1685545800000|2023-05-31 15:10:00|2245|2239|2245.5|2239.5|2246.8|2240.8|2244|2238|90
1685546100000|2023-05-31 15:15:00|2245|2239|2244.5|2238.5|2246.5|2240.5|2243.8|2237.8|78
1685546400000|2023-05-31 15:20:00|2244.8|2238.8|2245.8|2239.8|2247.3|2241.3|2244.3|2238.3|43
1685546700000|2023-05-31 15:25:00|2246|2240|2246.3|2240.3|2248|2242|2246|2240|47
1685547000000|2023-05-31 15:30:00|2246.5|2240.5|2247.5|2241.5|2250.3|2244.3|2246.5|2240.5|145
1685547300000|2023-05-31 15:35:00|2247.3|2241.3|2247.8|2241.8|2249|2243|2246.8|2240.8|40
1685547600000|2023-05-31 15:40:00|2248|2242|2247.8|2241.8|2249.5|2243.5|2247.5|2241.5|22
1685547900000|2023-05-31 15:45:00|2247.5|2241.5|2246|2240|2247.5|2241.5|2245.8|2239.8|47
1685548200000|2023-05-31 15:50:00|2245.8|2239.8|2246|2240|2246.8|2240.8|2245.5|2239.5|17
1685548500000|2023-05-31 15:55:00|2246.3|2240.3|2245.5|2239.5|2246.5|2240.5|2245.3|2239.3|16
1685548800000|2023-05-31 16:00:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.3|2239.3|19
1685549100000|2023-05-31 16:05:00|2245.5|2239.5|2244.5|2238.5|2245.5|2239.5|2244.3|2238.3|25
1685549400000|2023-05-31 16:10:00|2244.3|2238.3|2244.3|2238.3|2245.3|2239.3|2244|2238|21
1685549700000|2023-05-31 16:15:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2244.3|2238.3|23
1685550000000|2023-05-31 16:20:00|2244.8|2238.8|2244.5|2238.5|2245.3|2239.3|2244.5|2238.5|28
1685550300000|2023-05-31 16:25:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|22
1685550600000|2023-05-31 16:30:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2243.8|2237.8|22
1685550900000|2023-05-31 16:35:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2244|2238|9
1685551200000|2023-05-31 16:40:00|2244|2238|2243.5|2237.5|2244.8|2238.8|2243.5|2237.5|12
1685551500000|2023-05-31 16:45:00|2243.8|2237.8|2245.5|2239.5|2245.5|2239.5|2243.8|2237.8|18
1685551800000|2023-05-31 16:50:00|2245.8|2239.8|2246.8|2240.8|2248.3|2242.3|2245.8|2239.8|33
1685552100000|2023-05-31 16:55:00|2247|2241|2247.5|2241.5|2248|2242|2246.5|2240.5|30
1685552400000|2023-05-31 17:00:00|2247.8|2241.8|2246.5|2240.5|2248.3|2242.3|2246.5|2240.5|20
1685552700000|2023-05-31 17:05:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2246.3|2240.3|6
1685553000000|2023-05-31 17:10:00|2246.8|2240.8|2245.5|2239.5|2247|2241|2245.5|2239.5|8
1685553300000|2023-05-31 17:15:00|2245|2239|2246.3|2240.3|2246.3|2240.3|2245|2239|11
1685553600000|2023-05-31 17:20:00|2246|2240|2245.5|2239.5|2246|2240|2245.3|2239.3|4
1685553900000|2023-05-31 17:25:00|2246.3|2240.3|2247|2241|2247|2241|2246.3|2240.3|8
1685554200000|2023-05-31 17:30:00|2246.8|2240.8|2248.3|2242.3|2248.3|2242.3|2246.8|2240.8|10
1685554500000|2023-05-31 17:35:00|2248.5|2242.5|2250.8|2244.8|2250.8|2244.8|2248.5|2242.5|21
1685554800000|2023-05-31 17:40:00|2250.5|2244.5|2251.5|2245.5|2251.8|2245.8|2250.5|2244.5|11
1685555100000|2023-05-31 17:45:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|8
1685555400000|2023-05-31 17:50:00|2250.8|2244.8|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|11
1685555700000|2023-05-31 17:55:00|2249.3|2243.3|2251.5|2241|2251.8|2243.3|2248.8|2240.5|10
1685577600000|2023-06-01 00:00:00|2246.8|2240.8|2250.1|2244.1|2251.6|2245.6|2246.8|2240.8|17
1685577900000|2023-06-01 00:05:00|2249.9|2243.9|2249.3|2243.3|2250|2244|2248|2242|20
1685578200000|2023-06-01 00:10:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2249.5|2243.5|4
1685578500000|2023-06-01 00:15:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249|2243|9
1685579100000|2023-06-01 00:25:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|4
1685579400000|2023-06-01 00:30:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2247.3|2241.3|8
1685579700000|2023-06-01 00:35:00|2247.3|2241.3|2245.5|2239.5|2247.3|2241.3|2245.3|2239.3|17
1685580000000|2023-06-01 00:40:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2245|2239|4
1685580300000|2023-06-01 00:45:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|3
1685580600000|2023-06-01 00:50:00|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|8
1685580900000|2023-06-01 00:55:00|2245.5|2239.5|2246.3|2240.3|2247.3|2241.3|2245.3|2239.3|12
1685581200000|2023-06-01 01:00:00|2246|2240|2247|2241|2249.9|2243.9|2245.9|2239.9|65
1685581500000|2023-06-01 01:05:00|2247.3|2241.3|2247|2241|2249|2243|2246.3|2240.3|30
1685581800000|2023-06-01 01:10:00|2246.8|2240.8|2245.3|2239.3|2247.3|2241.3|2244.4|2238.4|78
1685582100000|2023-06-01 01:15:00|2245|2239|2244.8|2238.8|2245.5|2239.5|2243.1|2237.1|58
1685582400000|2023-06-01 01:20:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|14
1685582700000|2023-06-01 01:25:00|2243.8|2237.8|2245|2239|2246.3|2240.3|2243.5|2237.5|46
1685583000000|2023-06-01 01:30:00|2245.3|2239.3|2242|2236|2245.8|2239.8|2240.5|2234.5|43
1685583300000|2023-06-01 01:35:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|33
1685583600000|2023-06-01 01:40:00|2240.5|2234.5|2238.8|2232.8|2241.5|2235.5|2237.5|2231.5|37
1685583900000|2023-06-01 01:45:00|2239|2233|2244.8|2238.8|2245.3|2239.3|2238.5|2232.5|58
1685584200000|2023-06-01 01:50:00|2244.5|2238.5|2248.5|2242.5|2249|2243|2243.5|2237.5|54
1685584500000|2023-06-01 01:55:00|2248.8|2242.8|2253.3|2247.3|2254|2248|2248.8|2242.8|83
1685584800000|2023-06-01 02:00:00|2253|2247|2250.5|2244.5|2253.3|2247.3|2248.3|2242.3|68
1685585100000|2023-06-01 02:05:00|2251|2245|2249.3|2243.3|2251.8|2245.8|2249|2243|35
1685585400000|2023-06-01 02:10:00|2249.5|2243.5|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|15
1685585700000|2023-06-01 02:15:00|2250|2244|2249|2243|2250|2244|2247.8|2241.8|20
1685586000000|2023-06-01 02:20:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1685586300000|2023-06-01 02:25:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1685586600000|2023-06-01 02:30:00|2249.5|2243.5|2253|2247|2253.8|2247.8|2249.3|2243.3|28
1685586900000|2023-06-01 02:35:00|2253.8|2247.8|2255.5|2249.5|2257.8|2251.8|2253.8|2247.8|54
1685587200000|2023-06-01 02:40:00|2255.3|2249.3|2255.8|2249.8|2255.8|2249.8|2254|2248|19
1685587500000|2023-06-01 02:45:00|2256|2250|2255.8|2249.8|2258|2252|2254.8|2248.8|31
1685587800000|2023-06-01 02:50:00|2255.5|2249.5|2255|2249|2256.8|2250.8|2254.3|2248.3|14
1685588100000|2023-06-01 02:55:00|2254.8|2248.8|2254.5|2248.5|2255.8|2249.8|2254.3|2248.3|10
1685588400000|2023-06-01 03:00:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2251|2245|32
1685588700000|2023-06-01 03:05:00|2252.8|2246.8|2256|2250|2256.3|2250.3|2252|2246|22
1685589000000|2023-06-01 03:10:00|2256.3|2250.3|2257|2251|2258.3|2252.3|2255.3|2249.3|51
1685589300000|2023-06-01 03:15:00|2257.3|2251.3|2255|2249|2258.5|2252.5|2254.5|2248.5|44
1685589600000|2023-06-01 03:20:00|2255.3|2249.3|2256.8|2250.8|2258|2252|2255.3|2249.3|19
1685589900000|2023-06-01 03:25:00|2256.5|2250.5|2258.3|2252.3|2259.8|2253.8|2256.3|2250.3|56
1685590200000|2023-06-01 03:30:00|2258|2252|2258|2252|2258.3|2252.3|2257.8|2251.8|7
1685590500000|2023-06-01 03:35:00|2258.3|2252.3|2257.5|2251.5|2258.3|2252.3|2257.5|2251.5|2
1685591100000|2023-06-01 03:45:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2256.8|2250.8|4
1685591400000|2023-06-01 03:50:00|2256.8|2250.8|2256.8|2250.8|2257|2251|2256.5|2250.5|15
1685591700000|2023-06-01 03:55:00|2256.5|2250.5|2256.8|2250.8|2256.8|2250.8|2256.5|2250.5|6
1685592000000|2023-06-01 04:00:00|2256.5|2250.5|2257|2251|2257|2251|2256.5|2250.5|5
1685592300000|2023-06-01 04:05:00|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|5
1685593200000|2023-06-01 04:20:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.5|2251.5|4
1685593500000|2023-06-01 04:25:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2256.5|2250.5|8
1685593800000|2023-06-01 04:30:00|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1685594400000|2023-06-01 04:40:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1685595000000|2023-06-01 04:50:00|2257|2251|2257|2251|2257|2251|2257|2251|1
1685595300000|2023-06-01 04:55:00|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|5
1685595600000|2023-06-01 05:00:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2256.5|2250.5|6
1685595900000|2023-06-01 05:05:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1685596200000|2023-06-01 05:10:00|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|4
1685596500000|2023-06-01 05:15:00|2257.5|2251.5|2258|2252|2258|2252|2257.5|2251.5|5
1685596800000|2023-06-01 05:20:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.5|2251.5|14
1685597100000|2023-06-01 05:25:00|2258.3|2252.3|2257.5|2251.5|2258.5|2252.5|2257.5|2251.5|13
1685597400000|2023-06-01 05:30:00|2257.8|2251.8|2257.8|2251.8|2260|2254|2257.8|2251.8|69
1685597700000|2023-06-01 05:35:00|2257.5|2251.5|2256.8|2250.8|2257.8|2251.8|2255|2249|74
1685598000000|2023-06-01 05:40:00|2257|2251|2254.3|2248.3|2258.3|2252.3|2254.3|2248.3|77
1685598300000|2023-06-01 05:45:00|2254.5|2248.5|2255|2249|2256.8|2250.8|2253.5|2247.5|41
1685598600000|2023-06-01 05:50:00|2254.8|2248.8|2256.8|2250.8|2257|2251|2253.8|2247.8|31
1685598900000|2023-06-01 05:55:00|2256.5|2250.5|2256.8|2250.8|2257.5|2251.5|2256|2250|27
1685599200000|2023-06-01 06:00:00|2256.5|2250.5|2256.3|2250.3|2257.5|2251.5|2255.8|2249.8|40
1685599500000|2023-06-01 06:05:00|2256|2250|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|27
1685599800000|2023-06-01 06:10:00|2257.3|2251.3|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|9
1685600100000|2023-06-01 06:15:00|2256|2250|2258.3|2252.3|2259.8|2253.8|2255.8|2249.8|35
1685600400000|2023-06-01 06:20:00|2258|2252|2255.8|2249.8|2258.8|2252.8|2254.5|2248.5|41
1685600700000|2023-06-01 06:25:00|2255.5|2249.5|2258.5|2252.5|2258.5|2252.5|2254.8|2248.8|27
1685601000000|2023-06-01 06:30:00|2258.3|2252.3|2253.8|2247.8|2259.5|2253.5|2253.5|2247.5|35
1685601300000|2023-06-01 06:35:00|2254|2248|2254.5|2248.5|2256|2250|2253.3|2247.3|42
1685601600000|2023-06-01 06:40:00|2254.3|2248.3|2257.3|2251.3|2258.8|2252.8|2253.5|2247.5|91
1685601900000|2023-06-01 06:45:00|2257.5|2251.5|2258|2252|2259.8|2253.8|2257.3|2251.3|72
1685602200000|2023-06-01 06:50:00|2257.8|2251.8|2257.8|2251.8|2259|2253|2257.3|2251.3|39
1685602500000|2023-06-01 06:55:00|2257.5|2251.5|2259|2253|2259|2253|2257|2251|36
1685602800000|2023-06-01 07:00:00|2259.3|2253.3|2254.8|2248.8|2260|2254|2254.5|2248.5|69
1685603100000|2023-06-01 07:05:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2250.8|2244.8|52
1685603400000|2023-06-01 07:10:00|2254.5|2248.5|2253.5|2247.5|2256.5|2250.5|2251.8|2245.8|64
1685603700000|2023-06-01 07:15:00|2253.8|2247.8|2255.5|2249.5|2255.5|2249.5|2253.8|2247.8|32
1685604000000|2023-06-01 07:20:00|2255.8|2249.8|2254.8|2248.8|2259.5|2253.5|2254.3|2248.3|67
1685604300000|2023-06-01 07:25:00|2255|2249|2252.5|2246.5|2256.3|2250.3|2252.5|2246.5|51
1685604600000|2023-06-01 07:30:00|2252.8|2246.8|2252.3|2246.3|2255.8|2249.8|2252.3|2246.3|52
1685604900000|2023-06-01 07:35:00|2252.8|2246.8|2251.5|2245.5|2254.3|2248.3|2251|2245|42
1685605200000|2023-06-01 07:40:00|2251.3|2245.3|2250.3|2244.3|2252.5|2246.5|2250|2244|28
1685605500000|2023-06-01 07:45:00|2250.5|2244.5|2254.8|2248.8|2256.3|2250.3|2250.5|2244.5|31
1685605800000|2023-06-01 07:50:00|2254|2248|2252.3|2246.3|2254.5|2248.5|2251.5|2245.5|43
1685606100000|2023-06-01 07:55:00|2252.5|2246.5|2251.5|2245.5|2252.5|2246.5|2250.3|2244.3|38
1685606400000|2023-06-01 08:00:00|2251.3|2245.3|2253|2247|2254.8|2248.8|2250.8|2244.8|58
1685606700000|2023-06-01 08:05:00|2253.3|2247.3|2253.8|2247.8|2254.3|2248.3|2252.3|2246.3|37
1685607000000|2023-06-01 08:10:00|2254|2248|2256.3|2250.3|2256.8|2250.8|2254|2248|45
1685607300000|2023-06-01 08:15:00|2256|2250|2256|2250|2258|2252|2255.3|2249.3|44
1685607600000|2023-06-01 08:20:00|2256.3|2250.3|2253|2247|2257.8|2251.8|2253|2247|54
1685607900000|2023-06-01 08:25:00|2253.5|2247.5|2255|2249|2256.8|2250.8|2253.3|2247.3|29
1685608200000|2023-06-01 08:30:00|2255.3|2249.3|2254.5|2248.5|2256.3|2250.3|2254|2248|27
1685608500000|2023-06-01 08:35:00|2254.3|2248.3|2257.8|2251.8|2258.3|2252.3|2253.3|2247.3|42
1685608800000|2023-06-01 08:40:00|2257.3|2251.3|2255.5|2249.5|2259|2253|2255.5|2249.5|33
1685609100000|2023-06-01 08:45:00|2255.8|2249.8|2257.8|2251.8|2257.8|2251.8|2255.5|2249.5|39
1685609400000|2023-06-01 08:50:00|2257.3|2251.3|2256.3|2250.3|2257.8|2251.8|2255.8|2249.8|39
1685609700000|2023-06-01 08:55:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2255.5|2249.5|36
1685610000000|2023-06-01 09:00:00|2257.8|2251.8|2258.8|2252.8|2259.5|2253.5|2257|2251|27
1685610300000|2023-06-01 09:05:00|2259|2253|2262.3|2256.3|2262.3|2256.3|2259|2253|25
1685610600000|2023-06-01 09:10:00|2262|2256|2258|2252|2262|2256|2257.5|2251.5|39
1685610900000|2023-06-01 09:15:00|2257.8|2251.8|2255.8|2249.8|2258.3|2252.3|2255.8|2249.8|31
1685611200000|2023-06-01 09:20:00|2256|2250|2256.8|2250.8|2257|2251|2255.8|2249.8|18
1685611500000|2023-06-01 09:25:00|2256.5|2250.5|2258.8|2252.8|2258.8|2252.8|2256.5|2250.5|12
1685611800000|2023-06-01 09:30:00|2259|2253|2258|2252|2260.5|2254.5|2257.3|2251.3|40
1685612100000|2023-06-01 09:35:00|2258.3|2252.3|2266.8|2260.8|2266.8|2260.8|2258.3|2252.3|44
1685612400000|2023-06-01 09:40:00|2266.5|2260.5|2272.5|2266.5|2273.3|2267.3|2265.3|2259.3|73
1685612700000|2023-06-01 09:45:00|2272.1|2266.1|2273.8|2267.8|2274.5|2268.5|2272|2266|46
1685613000000|2023-06-01 09:50:00|2274|2268|2275.3|2269.3|2276.3|2270.3|2273|2267|56
1685613300000|2023-06-01 09:55:00|2275.8|2269.8|2275|2269|2276.3|2270.3|2274|2268|38
1685613600000|2023-06-01 10:00:00|2275.3|2269.3|2272|2266|2275.3|2269.3|2271.3|2265.3|41
1685613900000|2023-06-01 10:05:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270.3|2264.3|37
1685614200000|2023-06-01 10:10:00|2271|2265|2271.5|2265.5|2272|2266|2270.3|2264.3|29
1685614500000|2023-06-01 10:15:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2270.8|2264.8|30
1685614800000|2023-06-01 10:20:00|2272.3|2266.3|2272.8|2266.8|2275.3|2269.3|2272.3|2266.3|48
1685615100000|2023-06-01 10:25:00|2273|2267|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|36
1685615400000|2023-06-01 10:30:00|2272.5|2266.5|2271|2265|2273.8|2267.8|2271|2265|44
1685615700000|2023-06-01 10:35:00|2270.8|2264.8|2272|2266|2272.3|2266.3|2270.8|2264.8|23
1685616000000|2023-06-01 10:40:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2270.5|2264.5|14
1685616300000|2023-06-01 10:45:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2271|2265|19
1685616600000|2023-06-01 10:50:00|2272|2266|2271|2265|2272|2266|2269.5|2263.5|33
1685616900000|2023-06-01 10:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271.3|2265.3|34
1685617200000|2023-06-01 11:00:00|2272.3|2266.3|2271.8|2265.8|2273.3|2267.3|2271.3|2265.3|21
1685617500000|2023-06-01 11:05:00|2272|2266|2273.8|2267.8|2273.8|2267.8|2272|2266|11
1685617800000|2023-06-01 11:10:00|2273.5|2267.5|2271.5|2265.5|2273.8|2267.8|2271.3|2265.3|36
1685618100000|2023-06-01 11:15:00|2271.8|2265.8|2270|2264|2273|2267|2270|2264|48
1685618400000|2023-06-01 11:20:00|2269.8|2263.8|2268|2262|2269.8|2263.8|2266.8|2260.8|23
1685618700000|2023-06-01 11:25:00|2268.3|2262.3|2265.8|2259.8|2268.5|2262.5|2265.5|2259.5|22
1685619000000|2023-06-01 11:30:00|2266|2260|2269|2263|2269.5|2263.5|2265.8|2259.8|43
1685619300000|2023-06-01 11:35:00|2269.8|2263.8|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|30
1685619600000|2023-06-01 11:40:00|2269.3|2263.3|2268.5|2262.5|2271|2265|2268.3|2262.3|24
1685619900000|2023-06-01 11:45:00|2267.8|2261.8|2265.8|2259.8|2267.8|2261.8|2264.3|2258.3|36
1685620200000|2023-06-01 11:50:00|2266|2260|2265.8|2259.8|2266.8|2260.8|2265.5|2259.5|34
1685620500000|2023-06-01 11:55:00|2265.5|2259.5|2259|2253|2267.8|2261.8|2259|2253|79
1685620800000|2023-06-01 12:00:00|2260|2254|2259.3|2253.3|2263.1|2257.1|2258.5|2252.5|94
1685621100000|2023-06-01 12:05:00|2259|2253|2260.8|2254.8|2261.5|2255.5|2257.5|2251.5|46
1685621400000|2023-06-01 12:10:00|2261|2255|2258.5|2252.5|2261.8|2255.8|2257.3|2251.3|46
1685621700000|2023-06-01 12:15:00|2258.3|2252.3|2256.5|2250.5|2258.5|2252.5|2255.5|2249.5|105
1685622000000|2023-06-01 12:20:00|2256.8|2250.8|2256.8|2250.8|2258.5|2252.5|2255.3|2249.3|65
1685622300000|2023-06-01 12:25:00|2257|2251|2259.8|2253.8|2260.8|2254.8|2257|2251|59
1685622600000|2023-06-01 12:30:00|2260|2254|2262.5|2256.5|2264.3|2258.3|2260|2254|124
1685622900000|2023-06-01 12:35:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2260|2254|56
1685623200000|2023-06-01 12:40:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2259|2253|45
1685623500000|2023-06-01 12:45:00|2261.3|2255.3|2261.3|2255.3|2262.5|2256.5|2260.5|2254.5|39
1685623800000|2023-06-01 12:50:00|2261.5|2255.5|2265|2259|2265|2259|2261.5|2255.5|48
1685624100000|2023-06-01 12:55:00|2265.3|2259.3|2263|2257|2265.3|2259.3|2261.5|2255.5|56
1685624400000|2023-06-01 13:00:00|2262.8|2256.8|2260.3|2254.3|2262.8|2256.8|2258.3|2252.3|110
1685624700000|2023-06-01 13:05:00|2260.5|2254.5|2260|2254|2263.8|2257.8|2258.8|2252.8|91
1685625000000|2023-06-01 13:10:00|2259.8|2253.8|2259.8|2253.8|2262|2256|2259.5|2253.5|54
1685625300000|2023-06-01 13:15:00|2260|2254|2259.5|2253.5|2260.5|2254.5|2257.8|2251.8|55
1685625600000|2023-06-01 13:20:00|2259.8|2253.8|2259|2253|2260|2254|2258.3|2252.3|63
1685625900000|2023-06-01 13:25:00|2259.3|2253.3|2262.5|2256.5|2263|2257|2259.3|2253.3|72
1685626200000|2023-06-01 13:30:00|2262.8|2256.8|2267|2261|2267.3|2261.3|2261.8|2255.8|94
1685626500000|2023-06-01 13:35:00|2267.3|2261.3|2269|2263|2269.3|2263.3|2266.8|2260.8|85
1685626800000|2023-06-01 13:40:00|2269.3|2263.3|2266.3|2260.3|2269.3|2263.3|2265.3|2259.3|70
1685627100000|2023-06-01 13:45:00|2266.8|2260.8|2269.5|2263.5|2269.8|2263.8|2266.5|2260.5|58
1685627400000|2023-06-01 13:50:00|2269.8|2263.8|2267.5|2261.5|2270.5|2264.5|2266.3|2260.3|69
1685627700000|2023-06-01 13:55:00|2267.8|2261.8|2268.3|2262.3|2268.8|2262.8|2266.3|2260.3|49
1685628000000|2023-06-01 14:00:00|2268.8|2262.8|2269.5|2263.5|2271.8|2265.8|2267|2261|123
1685628300000|2023-06-01 14:05:00|2269.3|2263.3|2265.8|2259.8|2269.3|2263.3|2262.5|2256.5|67
1685628600000|2023-06-01 14:10:00|2266|2260|2263.5|2257.5|2266.8|2260.8|2262.5|2256.5|67
1685628900000|2023-06-01 14:15:00|2263.3|2257.3|2265.8|2259.8|2265.8|2259.8|2262|2256|66
1685629200000|2023-06-01 14:20:00|2265.5|2259.5|2266.5|2260.5|2266.8|2260.8|2263.3|2257.3|57
1685629500000|2023-06-01 14:25:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2264|2258|56
1685629800000|2023-06-01 14:30:00|2264.8|2258.8|2268.8|2262.8|2269.3|2263.3|2264.3|2258.3|62
1685630100000|2023-06-01 14:35:00|2268.5|2262.5|2268.3|2262.3|2269|2263|2266|2260|45
1685630400000|2023-06-01 14:40:00|2268|2262|2270.3|2264.3|2271|2265|2267.3|2261.3|69
1685630700000|2023-06-01 14:45:00|2270.5|2264.5|2271.5|2265.5|2272.5|2266.5|2268|2262|108
1685631000000|2023-06-01 14:50:00|2271.3|2265.3|2272.5|2266.5|2273.8|2267.8|2269.8|2263.8|94
1685631300000|2023-06-01 14:55:00|2272.8|2266.8|2272.5|2266.5|2274.3|2268.3|2272|2266|105
1685631600000|2023-06-01 15:00:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2271.3|2265.3|59
1685631900000|2023-06-01 15:05:00|2273.5|2267.5|2273|2267|2274|2268|2272|2266|66
1685632200000|2023-06-01 15:10:00|2272.8|2266.8|2272.8|2266.8|2273.5|2267.5|2271|2265|41
1685632500000|2023-06-01 15:15:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|36
1685632800000|2023-06-01 15:20:00|2273.3|2267.3|2276.8|2270.8|2276.8|2270.8|2273.3|2267.3|49
1685633100000|2023-06-01 15:25:00|2277|2271|2277|2271|2278.5|2272.5|2276.3|2270.3|47
1685633400000|2023-06-01 15:30:00|2277.3|2271.3|2290.9|2284.9|2290.9|2284.9|2277.3|2271.3|323
1685633700000|2023-06-01 15:35:00|2290.6|2284.6|2290.5|2284.5|2292|2286|2285.1|2279.1|117
1685634000000|2023-06-01 15:40:00|2290.8|2284.8|2289|2283|2295|2289|2289|2283|109
1685634300000|2023-06-01 15:45:00|2289.3|2283.3|2289.5|2283.5|2290.8|2284.8|2288.8|2282.8|90
1685634600000|2023-06-01 15:50:00|2289.8|2283.8|2289|2283|2291.3|2285.3|2289|2283|47
1685634900000|2023-06-01 15:55:00|2289.3|2283.3|2287.8|2281.8|2290|2284|2287.5|2281.5|30
1685635200000|2023-06-01 16:00:00|2287.5|2281.5|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|27
1685635500000|2023-06-01 16:05:00|2287|2281|2289|2283|2289.3|2283.3|2287|2281|19
1685635800000|2023-06-01 16:10:00|2288.8|2282.8|2288.5|2282.5|2289.8|2283.8|2288.3|2282.3|16
1685636100000|2023-06-01 16:15:00|2288.8|2282.8|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|15
1685636400000|2023-06-01 16:20:00|2289|2283|2287.5|2281.5|2289.3|2283.3|2287|2281|24
1685636700000|2023-06-01 16:25:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2286.3|2280.3|20
1685637000000|2023-06-01 16:30:00|2287.3|2281.3|2286|2280|2287.3|2281.3|2286|2280|15
1685637300000|2023-06-01 16:35:00|2285.8|2279.8|2283.5|2277.5|2286|2280|2283.3|2277.3|27
1685637600000|2023-06-01 16:40:00|2283.8|2277.8|2283.3|2277.3|2284.3|2278.3|2283.3|2277.3|7
1685637900000|2023-06-01 16:45:00|2283|2277|2283.8|2277.8|2283.8|2277.8|2282|2276|20
1685638200000|2023-06-01 16:50:00|2284|2278|2283.5|2277.5|2284.3|2278.3|2282.3|2276.3|12
1685638500000|2023-06-01 16:55:00|2283.8|2277.8|2282|2276|2283.8|2277.8|2281.8|2275.8|21
1685638800000|2023-06-01 17:00:00|2282.8|2276.8|2281.8|2275.8|2283.3|2277.3|2281.8|2275.8|13
1685639100000|2023-06-01 17:05:00|2282|2276|2283|2277|2283|2277|2282|2276|9
1685639400000|2023-06-01 17:10:00|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.3|2276.3|6
1685639700000|2023-06-01 17:15:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283|2277|8
1685640300000|2023-06-01 17:25:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1685640600000|2023-06-01 17:30:00|2284.3|2278.3|2283.5|2277.5|2285.5|2279.5|2283.5|2277.5|19
1685640900000|2023-06-01 17:35:00|2283.8|2277.8|2284|2278|2284.5|2278.5|2283.3|2277.3|15
1685641200000|2023-06-01 17:40:00|2283.8|2277.8|2284|2278|2284|2278|2283.5|2277.5|4
1685641500000|2023-06-01 17:45:00|2283.8|2277.8|2281.5|2275.5|2283.8|2277.8|2281.5|2275.5|10
1685641800000|2023-06-01 17:50:00|2280.8|2274.8|2277.6|2271.6|2281.4|2275.4|2276.6|2270.6|46
1685642100000|2023-06-01 17:55:00|2280|2269.5|2275|2264.5|2280|2269.5|2274.8|2264.3|13
1685577600000|2023-06-01 00:00:00|2246.8|2240.8|2250.1|2244.1|2251.6|2245.6|2246.8|2240.8|17
1685577900000|2023-06-01 00:05:00|2249.9|2243.9|2249.3|2243.3|2250|2244|2248|2242|20
1685578200000|2023-06-01 00:10:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2249.5|2243.5|4
1685578500000|2023-06-01 00:15:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249|2243|9
1685579100000|2023-06-01 00:25:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|4
1685579400000|2023-06-01 00:30:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2247.3|2241.3|8
1685579700000|2023-06-01 00:35:00|2247.3|2241.3|2245.5|2239.5|2247.3|2241.3|2245.3|2239.3|17
1685580000000|2023-06-01 00:40:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2245|2239|4
1685580300000|2023-06-01 00:45:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|3
1685580600000|2023-06-01 00:50:00|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|8
1685580900000|2023-06-01 00:55:00|2245.5|2239.5|2246.3|2240.3|2247.3|2241.3|2245.3|2239.3|12
1685581200000|2023-06-01 01:00:00|2246|2240|2247|2241|2249.9|2243.9|2245.9|2239.9|65
1685581500000|2023-06-01 01:05:00|2247.3|2241.3|2247|2241|2249|2243|2246.3|2240.3|30
1685581800000|2023-06-01 01:10:00|2246.8|2240.8|2245.3|2239.3|2247.3|2241.3|2244.4|2238.4|78
1685582100000|2023-06-01 01:15:00|2245|2239|2244.8|2238.8|2245.5|2239.5|2243.1|2237.1|58
1685582400000|2023-06-01 01:20:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|14
1685582700000|2023-06-01 01:25:00|2243.8|2237.8|2245|2239|2246.3|2240.3|2243.5|2237.5|46
1685583000000|2023-06-01 01:30:00|2245.3|2239.3|2242|2236|2245.8|2239.8|2240.5|2234.5|43
1685583300000|2023-06-01 01:35:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|33
1685583600000|2023-06-01 01:40:00|2240.5|2234.5|2238.8|2232.8|2241.5|2235.5|2237.5|2231.5|37
1685583900000|2023-06-01 01:45:00|2239|2233|2244.8|2238.8|2245.3|2239.3|2238.5|2232.5|58
1685584200000|2023-06-01 01:50:00|2244.5|2238.5|2248.5|2242.5|2249|2243|2243.5|2237.5|54
1685584500000|2023-06-01 01:55:00|2248.8|2242.8|2253.3|2247.3|2254|2248|2248.8|2242.8|83
1685584800000|2023-06-01 02:00:00|2253|2247|2250.5|2244.5|2253.3|2247.3|2248.3|2242.3|68
1685585100000|2023-06-01 02:05:00|2251|2245|2249.3|2243.3|2251.8|2245.8|2249|2243|35
1685585400000|2023-06-01 02:10:00|2249.5|2243.5|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|15
1685585700000|2023-06-01 02:15:00|2250|2244|2249|2243|2250|2244|2247.8|2241.8|20
1685586000000|2023-06-01 02:20:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1685586300000|2023-06-01 02:25:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1685586600000|2023-06-01 02:30:00|2249.5|2243.5|2253|2247|2253.8|2247.8|2249.3|2243.3|28
1685586900000|2023-06-01 02:35:00|2253.8|2247.8|2255.5|2249.5|2257.8|2251.8|2253.8|2247.8|54
1685587200000|2023-06-01 02:40:00|2255.3|2249.3|2255.8|2249.8|2255.8|2249.8|2254|2248|19
1685587500000|2023-06-01 02:45:00|2256|2250|2255.8|2249.8|2258|2252|2254.8|2248.8|31
1685587800000|2023-06-01 02:50:00|2255.5|2249.5|2255|2249|2256.8|2250.8|2254.3|2248.3|14
1685588100000|2023-06-01 02:55:00|2254.8|2248.8|2254.5|2248.5|2255.8|2249.8|2254.3|2248.3|10
1685588400000|2023-06-01 03:00:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2251|2245|32
1685588700000|2023-06-01 03:05:00|2252.8|2246.8|2256|2250|2256.3|2250.3|2252|2246|22
1685589000000|2023-06-01 03:10:00|2256.3|2250.3|2257|2251|2258.3|2252.3|2255.3|2249.3|51
1685589300000|2023-06-01 03:15:00|2257.3|2251.3|2255|2249|2258.5|2252.5|2254.5|2248.5|44
1685589600000|2023-06-01 03:20:00|2255.3|2249.3|2256.8|2250.8|2258|2252|2255.3|2249.3|19
1685589900000|2023-06-01 03:25:00|2256.5|2250.5|2258.3|2252.3|2259.8|2253.8|2256.3|2250.3|56
1685590200000|2023-06-01 03:30:00|2258|2252|2258|2252|2258.3|2252.3|2257.8|2251.8|7
1685590500000|2023-06-01 03:35:00|2258.3|2252.3|2257.5|2251.5|2258.3|2252.3|2257.5|2251.5|2
1685591100000|2023-06-01 03:45:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2256.8|2250.8|4
1685591400000|2023-06-01 03:50:00|2256.8|2250.8|2256.8|2250.8|2257|2251|2256.5|2250.5|15
1685591700000|2023-06-01 03:55:00|2256.5|2250.5|2256.8|2250.8|2256.8|2250.8|2256.5|2250.5|6
1685592000000|2023-06-01 04:00:00|2256.5|2250.5|2257|2251|2257|2251|2256.5|2250.5|5
1685592300000|2023-06-01 04:05:00|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|5
1685593200000|2023-06-01 04:20:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.5|2251.5|4
1685593500000|2023-06-01 04:25:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2256.5|2250.5|8
1685593800000|2023-06-01 04:30:00|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1685594400000|2023-06-01 04:40:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1685595000000|2023-06-01 04:50:00|2257|2251|2257|2251|2257|2251|2257|2251|1
1685595300000|2023-06-01 04:55:00|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|5
1685595600000|2023-06-01 05:00:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2256.5|2250.5|6
1685595900000|2023-06-01 05:05:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1685596200000|2023-06-01 05:10:00|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|4
1685596500000|2023-06-01 05:15:00|2257.5|2251.5|2258|2252|2258|2252|2257.5|2251.5|5
1685596800000|2023-06-01 05:20:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.5|2251.5|14
1685597100000|2023-06-01 05:25:00|2258.3|2252.3|2257.5|2251.5|2258.5|2252.5|2257.5|2251.5|13
1685597400000|2023-06-01 05:30:00|2257.8|2251.8|2257.8|2251.8|2260|2254|2257.8|2251.8|69
1685597700000|2023-06-01 05:35:00|2257.5|2251.5|2256.8|2250.8|2257.8|2251.8|2255|2249|74
1685598000000|2023-06-01 05:40:00|2257|2251|2254.3|2248.3|2258.3|2252.3|2254.3|2248.3|77
1685598300000|2023-06-01 05:45:00|2254.5|2248.5|2255|2249|2256.8|2250.8|2253.5|2247.5|41
1685598600000|2023-06-01 05:50:00|2254.8|2248.8|2256.8|2250.8|2257|2251|2253.8|2247.8|31
1685598900000|2023-06-01 05:55:00|2256.5|2250.5|2256.8|2250.8|2257.5|2251.5|2256|2250|27
1685599200000|2023-06-01 06:00:00|2256.5|2250.5|2256.3|2250.3|2257.5|2251.5|2255.8|2249.8|40
1685599500000|2023-06-01 06:05:00|2256|2250|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|27
1685599800000|2023-06-01 06:10:00|2257.3|2251.3|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|9
1685600100000|2023-06-01 06:15:00|2256|2250|2258.3|2252.3|2259.8|2253.8|2255.8|2249.8|35
1685600400000|2023-06-01 06:20:00|2258|2252|2255.8|2249.8|2258.8|2252.8|2254.5|2248.5|41
1685600700000|2023-06-01 06:25:00|2255.5|2249.5|2258.5|2252.5|2258.5|2252.5|2254.8|2248.8|27
1685601000000|2023-06-01 06:30:00|2258.3|2252.3|2253.8|2247.8|2259.5|2253.5|2253.5|2247.5|35
1685601300000|2023-06-01 06:35:00|2254|2248|2254.5|2248.5|2256|2250|2253.3|2247.3|42
1685601600000|2023-06-01 06:40:00|2254.3|2248.3|2257.3|2251.3|2258.8|2252.8|2253.5|2247.5|91
1685601900000|2023-06-01 06:45:00|2257.5|2251.5|2258|2252|2259.8|2253.8|2257.3|2251.3|72
1685602200000|2023-06-01 06:50:00|2257.8|2251.8|2257.8|2251.8|2259|2253|2257.3|2251.3|39
1685602500000|2023-06-01 06:55:00|2257.5|2251.5|2259|2253|2259|2253|2257|2251|36
1685602800000|2023-06-01 07:00:00|2259.3|2253.3|2254.8|2248.8|2260|2254|2254.5|2248.5|69
1685603100000|2023-06-01 07:05:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2250.8|2244.8|52
1685603400000|2023-06-01 07:10:00|2254.5|2248.5|2253.5|2247.5|2256.5|2250.5|2251.8|2245.8|64
1685603700000|2023-06-01 07:15:00|2253.8|2247.8|2255.5|2249.5|2255.5|2249.5|2253.8|2247.8|32
1685604000000|2023-06-01 07:20:00|2255.8|2249.8|2254.8|2248.8|2259.5|2253.5|2254.3|2248.3|67
1685604300000|2023-06-01 07:25:00|2255|2249|2252.5|2246.5|2256.3|2250.3|2252.5|2246.5|51
1685604600000|2023-06-01 07:30:00|2252.8|2246.8|2252.3|2246.3|2255.8|2249.8|2252.3|2246.3|52
1685604900000|2023-06-01 07:35:00|2252.8|2246.8|2251.5|2245.5|2254.3|2248.3|2251|2245|42
1685605200000|2023-06-01 07:40:00|2251.3|2245.3|2250.3|2244.3|2252.5|2246.5|2250|2244|28
1685605500000|2023-06-01 07:45:00|2250.5|2244.5|2254.8|2248.8|2256.3|2250.3|2250.5|2244.5|31
1685605800000|2023-06-01 07:50:00|2254|2248|2252.3|2246.3|2254.5|2248.5|2251.5|2245.5|43
1685606100000|2023-06-01 07:55:00|2252.5|2246.5|2251.5|2245.5|2252.5|2246.5|2250.3|2244.3|38
1685606400000|2023-06-01 08:00:00|2251.3|2245.3|2253|2247|2254.8|2248.8|2250.8|2244.8|58
1685606700000|2023-06-01 08:05:00|2253.3|2247.3|2253.8|2247.8|2254.3|2248.3|2252.3|2246.3|37
1685607000000|2023-06-01 08:10:00|2254|2248|2256.3|2250.3|2256.8|2250.8|2254|2248|45
1685607300000|2023-06-01 08:15:00|2256|2250|2256|2250|2258|2252|2255.3|2249.3|44
1685607600000|2023-06-01 08:20:00|2256.3|2250.3|2253|2247|2257.8|2251.8|2253|2247|54
1685607900000|2023-06-01 08:25:00|2253.5|2247.5|2255|2249|2256.8|2250.8|2253.3|2247.3|29
1685608200000|2023-06-01 08:30:00|2255.3|2249.3|2254.5|2248.5|2256.3|2250.3|2254|2248|27
1685608500000|2023-06-01 08:35:00|2254.3|2248.3|2257.8|2251.8|2258.3|2252.3|2253.3|2247.3|42
1685608800000|2023-06-01 08:40:00|2257.3|2251.3|2255.5|2249.5|2259|2253|2255.5|2249.5|33
1685609100000|2023-06-01 08:45:00|2255.8|2249.8|2257.8|2251.8|2257.8|2251.8|2255.5|2249.5|39
1685609400000|2023-06-01 08:50:00|2257.3|2251.3|2256.3|2250.3|2257.8|2251.8|2255.8|2249.8|39
1685609700000|2023-06-01 08:55:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2255.5|2249.5|36
1685610000000|2023-06-01 09:00:00|2257.8|2251.8|2258.8|2252.8|2259.5|2253.5|2257|2251|27
1685610300000|2023-06-01 09:05:00|2259|2253|2262.3|2256.3|2262.3|2256.3|2259|2253|25
1685610600000|2023-06-01 09:10:00|2262|2256|2258|2252|2262|2256|2257.5|2251.5|39
1685610900000|2023-06-01 09:15:00|2257.8|2251.8|2255.8|2249.8|2258.3|2252.3|2255.8|2249.8|31
1685611200000|2023-06-01 09:20:00|2256|2250|2256.8|2250.8|2257|2251|2255.8|2249.8|18
1685611500000|2023-06-01 09:25:00|2256.5|2250.5|2258.8|2252.8|2258.8|2252.8|2256.5|2250.5|12
1685611800000|2023-06-01 09:30:00|2259|2253|2258|2252|2260.5|2254.5|2257.3|2251.3|40
1685612100000|2023-06-01 09:35:00|2258.3|2252.3|2266.8|2260.8|2266.8|2260.8|2258.3|2252.3|44
1685612400000|2023-06-01 09:40:00|2266.5|2260.5|2272.5|2266.5|2273.3|2267.3|2265.3|2259.3|73
1685612700000|2023-06-01 09:45:00|2272.1|2266.1|2273.8|2267.8|2274.5|2268.5|2272|2266|46
1685613000000|2023-06-01 09:50:00|2274|2268|2275.3|2269.3|2276.3|2270.3|2273|2267|56
1685613300000|2023-06-01 09:55:00|2275.8|2269.8|2275|2269|2276.3|2270.3|2274|2268|38
1685613600000|2023-06-01 10:00:00|2275.3|2269.3|2272|2266|2275.3|2269.3|2271.3|2265.3|41
1685613900000|2023-06-01 10:05:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270.3|2264.3|37
1685614200000|2023-06-01 10:10:00|2271|2265|2271.5|2265.5|2272|2266|2270.3|2264.3|29
1685614500000|2023-06-01 10:15:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2270.8|2264.8|30
1685614800000|2023-06-01 10:20:00|2272.3|2266.3|2272.8|2266.8|2275.3|2269.3|2272.3|2266.3|48
1685615100000|2023-06-01 10:25:00|2273|2267|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|36
1685615400000|2023-06-01 10:30:00|2272.5|2266.5|2271|2265|2273.8|2267.8|2271|2265|44
1685615700000|2023-06-01 10:35:00|2270.8|2264.8|2272|2266|2272.3|2266.3|2270.8|2264.8|23
1685616000000|2023-06-01 10:40:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2270.5|2264.5|14
1685616300000|2023-06-01 10:45:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2271|2265|19
1685616600000|2023-06-01 10:50:00|2272|2266|2271|2265|2272|2266|2269.5|2263.5|33
1685616900000|2023-06-01 10:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271.3|2265.3|34
1685617200000|2023-06-01 11:00:00|2272.3|2266.3|2271.8|2265.8|2273.3|2267.3|2271.3|2265.3|21
1685617500000|2023-06-01 11:05:00|2272|2266|2273.8|2267.8|2273.8|2267.8|2272|2266|11
1685617800000|2023-06-01 11:10:00|2273.5|2267.5|2271.5|2265.5|2273.8|2267.8|2271.3|2265.3|36
1685618100000|2023-06-01 11:15:00|2271.8|2265.8|2270|2264|2273|2267|2270|2264|48
1685618400000|2023-06-01 11:20:00|2269.8|2263.8|2268|2262|2269.8|2263.8|2266.8|2260.8|23
1685618700000|2023-06-01 11:25:00|2268.3|2262.3|2265.8|2259.8|2268.5|2262.5|2265.5|2259.5|22
1685619000000|2023-06-01 11:30:00|2266|2260|2269|2263|2269.5|2263.5|2265.8|2259.8|43
1685619300000|2023-06-01 11:35:00|2269.8|2263.8|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|30
1685619600000|2023-06-01 11:40:00|2269.3|2263.3|2268.5|2262.5|2271|2265|2268.3|2262.3|24
1685619900000|2023-06-01 11:45:00|2267.8|2261.8|2265.8|2259.8|2267.8|2261.8|2264.3|2258.3|36
1685620200000|2023-06-01 11:50:00|2266|2260|2265.8|2259.8|2266.8|2260.8|2265.5|2259.5|34
1685620500000|2023-06-01 11:55:00|2265.5|2259.5|2259|2253|2267.8|2261.8|2259|2253|79
1685620800000|2023-06-01 12:00:00|2260|2254|2259.3|2253.3|2263.1|2257.1|2258.5|2252.5|94
1685621100000|2023-06-01 12:05:00|2259|2253|2260.8|2254.8|2261.5|2255.5|2257.5|2251.5|46
1685621400000|2023-06-01 12:10:00|2261|2255|2258.5|2252.5|2261.8|2255.8|2257.3|2251.3|46
1685621700000|2023-06-01 12:15:00|2258.3|2252.3|2256.5|2250.5|2258.5|2252.5|2255.5|2249.5|105
1685622000000|2023-06-01 12:20:00|2256.8|2250.8|2256.8|2250.8|2258.5|2252.5|2255.3|2249.3|65
1685622300000|2023-06-01 12:25:00|2257|2251|2259.8|2253.8|2260.8|2254.8|2257|2251|59
1685622600000|2023-06-01 12:30:00|2260|2254|2262.5|2256.5|2264.3|2258.3|2260|2254|124
1685622900000|2023-06-01 12:35:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2260|2254|56
1685623200000|2023-06-01 12:40:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2259|2253|45
1685623500000|2023-06-01 12:45:00|2261.3|2255.3|2261.3|2255.3|2262.5|2256.5|2260.5|2254.5|39
1685623800000|2023-06-01 12:50:00|2261.5|2255.5|2265|2259|2265|2259|2261.5|2255.5|48
1685624100000|2023-06-01 12:55:00|2265.3|2259.3|2263|2257|2265.3|2259.3|2261.5|2255.5|56
1685624400000|2023-06-01 13:00:00|2262.8|2256.8|2260.3|2254.3|2262.8|2256.8|2258.3|2252.3|110
1685624700000|2023-06-01 13:05:00|2260.5|2254.5|2260|2254|2263.8|2257.8|2258.8|2252.8|91
1685625000000|2023-06-01 13:10:00|2259.8|2253.8|2259.8|2253.8|2262|2256|2259.5|2253.5|54
1685625300000|2023-06-01 13:15:00|2260|2254|2259.5|2253.5|2260.5|2254.5|2257.8|2251.8|55
1685625600000|2023-06-01 13:20:00|2259.8|2253.8|2259|2253|2260|2254|2258.3|2252.3|63
1685625900000|2023-06-01 13:25:00|2259.3|2253.3|2262.5|2256.5|2263|2257|2259.3|2253.3|72
1685626200000|2023-06-01 13:30:00|2262.8|2256.8|2267|2261|2267.3|2261.3|2261.8|2255.8|94
1685626500000|2023-06-01 13:35:00|2267.3|2261.3|2269|2263|2269.3|2263.3|2266.8|2260.8|85
1685626800000|2023-06-01 13:40:00|2269.3|2263.3|2266.3|2260.3|2269.3|2263.3|2265.3|2259.3|70
1685627100000|2023-06-01 13:45:00|2266.8|2260.8|2269.5|2263.5|2269.8|2263.8|2266.5|2260.5|58
1685627400000|2023-06-01 13:50:00|2269.8|2263.8|2267.5|2261.5|2270.5|2264.5|2266.3|2260.3|69
1685627700000|2023-06-01 13:55:00|2267.8|2261.8|2268.3|2262.3|2268.8|2262.8|2266.3|2260.3|49
1685628000000|2023-06-01 14:00:00|2268.8|2262.8|2269.5|2263.5|2271.8|2265.8|2267|2261|123
1685628300000|2023-06-01 14:05:00|2269.3|2263.3|2265.8|2259.8|2269.3|2263.3|2262.5|2256.5|67
1685628600000|2023-06-01 14:10:00|2266|2260|2263.5|2257.5|2266.8|2260.8|2262.5|2256.5|67
1685628900000|2023-06-01 14:15:00|2263.3|2257.3|2265.8|2259.8|2265.8|2259.8|2262|2256|66
1685629200000|2023-06-01 14:20:00|2265.5|2259.5|2266.5|2260.5|2266.8|2260.8|2263.3|2257.3|57
1685629500000|2023-06-01 14:25:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2264|2258|56
1685629800000|2023-06-01 14:30:00|2264.8|2258.8|2268.8|2262.8|2269.3|2263.3|2264.3|2258.3|62
1685630100000|2023-06-01 14:35:00|2268.5|2262.5|2268.3|2262.3|2269|2263|2266|2260|45
1685630400000|2023-06-01 14:40:00|2268|2262|2270.3|2264.3|2271|2265|2267.3|2261.3|69
1685630700000|2023-06-01 14:45:00|2270.5|2264.5|2271.5|2265.5|2272.5|2266.5|2268|2262|108
1685631000000|2023-06-01 14:50:00|2271.3|2265.3|2272.5|2266.5|2273.8|2267.8|2269.8|2263.8|94
1685631300000|2023-06-01 14:55:00|2272.8|2266.8|2272.5|2266.5|2274.3|2268.3|2272|2266|105
1685631600000|2023-06-01 15:00:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2271.3|2265.3|59
1685631900000|2023-06-01 15:05:00|2273.5|2267.5|2273|2267|2274|2268|2272|2266|66
1685632200000|2023-06-01 15:10:00|2272.8|2266.8|2272.8|2266.8|2273.5|2267.5|2271|2265|41
1685632500000|2023-06-01 15:15:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|36
1685632800000|2023-06-01 15:20:00|2273.3|2267.3|2276.8|2270.8|2276.8|2270.8|2273.3|2267.3|49
1685633100000|2023-06-01 15:25:00|2277|2271|2277|2271|2278.5|2272.5|2276.3|2270.3|47
1685633400000|2023-06-01 15:30:00|2277.3|2271.3|2290.9|2284.9|2290.9|2284.9|2277.3|2271.3|323
1685633700000|2023-06-01 15:35:00|2290.6|2284.6|2290.5|2284.5|2292|2286|2285.1|2279.1|117
1685634000000|2023-06-01 15:40:00|2290.8|2284.8|2289|2283|2295|2289|2289|2283|109
1685634300000|2023-06-01 15:45:00|2289.3|2283.3|2289.5|2283.5|2290.8|2284.8|2288.8|2282.8|90
1685634600000|2023-06-01 15:50:00|2289.8|2283.8|2289|2283|2291.3|2285.3|2289|2283|47
1685634900000|2023-06-01 15:55:00|2289.3|2283.3|2287.8|2281.8|2290|2284|2287.5|2281.5|30
1685635200000|2023-06-01 16:00:00|2287.5|2281.5|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|27
1685635500000|2023-06-01 16:05:00|2287|2281|2289|2283|2289.3|2283.3|2287|2281|19
1685635800000|2023-06-01 16:10:00|2288.8|2282.8|2288.5|2282.5|2289.8|2283.8|2288.3|2282.3|16
1685636100000|2023-06-01 16:15:00|2288.8|2282.8|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|15
1685636400000|2023-06-01 16:20:00|2289|2283|2287.5|2281.5|2289.3|2283.3|2287|2281|24
1685636700000|2023-06-01 16:25:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2286.3|2280.3|20
1685637000000|2023-06-01 16:30:00|2287.3|2281.3|2286|2280|2287.3|2281.3|2286|2280|15
1685637300000|2023-06-01 16:35:00|2285.8|2279.8|2283.5|2277.5|2286|2280|2283.3|2277.3|27
1685637600000|2023-06-01 16:40:00|2283.8|2277.8|2283.3|2277.3|2284.3|2278.3|2283.3|2277.3|7
1685637900000|2023-06-01 16:45:00|2283|2277|2283.8|2277.8|2283.8|2277.8|2282|2276|20
1685638200000|2023-06-01 16:50:00|2284|2278|2283.5|2277.5|2284.3|2278.3|2282.3|2276.3|12
1685638500000|2023-06-01 16:55:00|2283.8|2277.8|2282|2276|2283.8|2277.8|2281.8|2275.8|21
1685638800000|2023-06-01 17:00:00|2282.8|2276.8|2281.8|2275.8|2283.3|2277.3|2281.8|2275.8|13
1685639100000|2023-06-01 17:05:00|2282|2276|2283|2277|2283|2277|2282|2276|9
1685639400000|2023-06-01 17:10:00|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.3|2276.3|6
1685639700000|2023-06-01 17:15:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283|2277|8
1685640300000|2023-06-01 17:25:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1685640600000|2023-06-01 17:30:00|2284.3|2278.3|2283.5|2277.5|2285.5|2279.5|2283.5|2277.5|19
1685640900000|2023-06-01 17:35:00|2283.8|2277.8|2284|2278|2284.5|2278.5|2283.3|2277.3|15
1685641200000|2023-06-01 17:40:00|2283.8|2277.8|2284|2278|2284|2278|2283.5|2277.5|4
1685641500000|2023-06-01 17:45:00|2283.8|2277.8|2281.5|2275.5|2283.8|2277.8|2281.5|2275.5|10
1685641800000|2023-06-01 17:50:00|2280.8|2274.8|2277.6|2271.6|2281.4|2275.4|2276.6|2270.6|46
1685642100000|2023-06-01 17:55:00|2280|2269.5|2275|2264.5|2280|2269.5|2274.8|2264.3|13
1685664000000|2023-06-02 00:00:00|2278.8|2272.8|2276.6|2270.6|2278.8|2272.8|2276.6|2270.6|9
1685664300000|2023-06-02 00:05:00|2277.6|2271.6|2276.6|2270.6|2278.1|2272.1|2276.6|2270.6|20
1685664600000|2023-06-02 00:10:00|2276.5|2270.5|2276|2270|2277.3|2271.3|2275.3|2269.3|18
1685664900000|2023-06-02 00:15:00|2276.5|2270.5|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|6
1685665200000|2023-06-02 00:20:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|7
1685665500000|2023-06-02 00:25:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.8|2269.8|4
1685665800000|2023-06-02 00:30:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|5
1685666100000|2023-06-02 00:35:00|2275.5|2269.5|2276.3|2270.3|2277|2271|2275.5|2269.5|10
1685666400000|2023-06-02 00:40:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|7
1685666700000|2023-06-02 00:45:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.5|2269.5|3
1685667300000|2023-06-02 00:55:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2275.3|2269.3|2
1685667600000|2023-06-02 01:00:00|2276|2270|2274|2268|2276.8|2270.8|2273|2267|57
1685667900000|2023-06-02 01:05:00|2274.3|2268.3|2272.5|2266.5|2274.8|2268.8|2272|2266|24
1685668200000|2023-06-02 01:10:00|2272.8|2266.8|2274|2268|2275|2269|2272|2266|48
1685668500000|2023-06-02 01:15:00|2274.3|2268.3|2272.5|2266.5|2274.8|2268.8|2271.8|2265.8|41
1685668800000|2023-06-02 01:20:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2272|2266|32
1685669100000|2023-06-02 01:25:00|2274.5|2268.5|2276.5|2270.5|2276.5|2270.5|2274.3|2268.3|29
1685669400000|2023-06-02 01:30:00|2276.8|2270.8|2279.3|2273.3|2279.5|2273.5|2276.8|2270.8|30
1685669700000|2023-06-02 01:35:00|2279|2273|2282.3|2276.3|2283|2277|2278.8|2272.8|35
1685670000000|2023-06-02 01:40:00|2282|2276|2283.5|2277.5|2284|2278|2281|2275|29
1685670300000|2023-06-02 01:45:00|2282.5|2276.5|2285.3|2279.3|2286|2280|2281.8|2275.8|43
1685670600000|2023-06-02 01:50:00|2285|2279|2282.8|2276.8|2285|2279|2282.8|2276.8|18
1685670900000|2023-06-02 01:55:00|2283|2277|2282.3|2276.3|2284.5|2278.5|2281.8|2275.8|25
1685671200000|2023-06-02 02:00:00|2282|2276|2281.8|2275.8|2282|2276|2279.8|2273.8|31
1685671500000|2023-06-02 02:05:00|2282|2276|2282.5|2276.5|2282.5|2276.5|2281.3|2275.3|13
1685671800000|2023-06-02 02:10:00|2282.8|2276.8|2282.3|2276.3|2283.5|2277.5|2282.3|2276.3|19
1685672100000|2023-06-02 02:15:00|2282.5|2276.5|2282.8|2276.8|2283|2277|2282.5|2276.5|6
1685672400000|2023-06-02 02:20:00|2282.5|2276.5|2282|2276|2282.8|2276.8|2282|2276|5
1685672700000|2023-06-02 02:25:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|2
1685673000000|2023-06-02 02:30:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281|2275|18
1685673300000|2023-06-02 02:35:00|2282|2276|2285.8|2279.8|2286|2280|2282|2276|39
1685673600000|2023-06-02 02:40:00|2285.5|2279.5|2285.5|2279.5|2286.5|2280.5|2284.8|2278.8|32
1685673900000|2023-06-02 02:45:00|2285.8|2279.8|2288|2282|2288|2282|2285.3|2279.3|40
1685674200000|2023-06-02 02:50:00|2288.5|2282.5|2285.8|2279.8|2289|2283|2285.5|2279.5|42
1685674500000|2023-06-02 02:55:00|2286|2280|2288.5|2282.5|2288.5|2282.5|2286|2280|16
1685674800000|2023-06-02 03:00:00|2288.8|2282.8|2289|2283|2289.3|2283.3|2287.5|2281.5|22
1685675100000|2023-06-02 03:05:00|2288.8|2282.8|2289.5|2283.5|2290|2284|2288|2282|18
1685675400000|2023-06-02 03:10:00|2289.8|2283.8|2291.8|2285.8|2292.3|2286.3|2289.5|2283.5|13
1685675700000|2023-06-02 03:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|6
1685676000000|2023-06-02 03:20:00|2290.8|2284.8|2291.5|2285.5|2292|2286|2290.3|2284.3|22
1685676300000|2023-06-02 03:25:00|2291.3|2285.3|2290|2284|2291.3|2285.3|2289.8|2283.8|10
1685676900000|2023-06-02 03:35:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1685677200000|2023-06-02 03:40:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2288.8|2282.8|4
1685677500000|2023-06-02 03:45:00|2289.5|2283.5|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|5
1685677800000|2023-06-02 03:50:00|2290.3|2284.3|2289.3|2283.3|2290.3|2284.3|2289|2283|4
1685678100000|2023-06-02 03:55:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|5
1685678400000|2023-06-02 04:00:00|2289.3|2283.3|2290|2284|2290|2284|2289.3|2283.3|4
1685679000000|2023-06-02 04:10:00|2289.8|2283.8|2289|2283|2289.8|2283.8|2289|2283|2
1685679300000|2023-06-02 04:15:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|5
1685679600000|2023-06-02 04:20:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1685679900000|2023-06-02 04:25:00|2287.5|2281.5|2289|2283|2289|2283|2287.5|2281.5|4
1685680500000|2023-06-02 04:35:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|6
1685680800000|2023-06-02 04:40:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1685681100000|2023-06-02 04:45:00|2287.8|2281.8|2287.5|2281.5|2288|2282|2287.5|2281.5|4
1685681400000|2023-06-02 04:50:00|2287.3|2281.3|2286.5|2280.5|2287.8|2281.8|2286.5|2280.5|4
1685681700000|2023-06-02 04:55:00|2286.3|2280.3|2288|2282|2288|2282|2286.3|2280.3|4
1685682000000|2023-06-02 05:00:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2286.5|2280.5|9
1685682300000|2023-06-02 05:05:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1685682600000|2023-06-02 05:10:00|2287.8|2281.8|2287.3|2281.3|2288|2282|2287.3|2281.3|4
1685682900000|2023-06-02 05:15:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|15
1685683200000|2023-06-02 05:20:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1685683500000|2023-06-02 05:25:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|3
1685683800000|2023-06-02 05:30:00|2287.3|2281.3|2291.8|2285.8|2292.3|2286.3|2287.3|2281.3|58
1685684100000|2023-06-02 05:35:00|2291.5|2285.5|2296.3|2290.3|2296.3|2290.3|2291|2285|85
1685684400000|2023-06-02 05:40:00|2296|2290|2296.3|2290.3|2296.5|2290.5|2294.5|2288.5|79
1685684700000|2023-06-02 05:45:00|2296|2290|2293.3|2287.3|2296|2290|2291.5|2285.5|74
1685685000000|2023-06-02 05:50:00|2293|2287|2295.3|2289.3|2295.8|2289.8|2292.5|2286.5|77
1685685300000|2023-06-02 05:55:00|2296|2290|2296|2290|2297.5|2291.5|2295.5|2289.5|109
1685685600000|2023-06-02 06:00:00|2296.5|2290.5|2295.8|2289.8|2297.3|2291.3|2295|2289|47
1685685900000|2023-06-02 06:05:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2294.5|2288.5|39
1685686200000|2023-06-02 06:10:00|2295.3|2289.3|2293.8|2287.8|2296|2290|2293.5|2287.5|35
1685686500000|2023-06-02 06:15:00|2293.5|2287.5|2294.3|2288.3|2294.8|2288.8|2292.3|2286.3|47
1685686800000|2023-06-02 06:20:00|2294|2288|2297.3|2291.3|2297.3|2291.3|2293|2287|42
1685687100000|2023-06-02 06:25:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|31
1685687400000|2023-06-02 06:30:00|2297.5|2291.5|2300|2294|2300.5|2294.5|2295|2289|51
1685687700000|2023-06-02 06:35:00|2300.3|2294.3|2303.8|2297.8|2305.5|2299.5|2299.8|2293.8|67
1685688000000|2023-06-02 06:40:00|2304|2298|2302|2296|2304.3|2298.3|2302|2296|29
1685688300000|2023-06-02 06:45:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.5|2292.5|54
1685688600000|2023-06-02 06:50:00|2298.5|2292.5|2295.5|2289.5|2298.5|2292.5|2295|2289|53
1685688900000|2023-06-02 06:55:00|2295.3|2289.3|2299.5|2293.5|2299.8|2293.8|2295|2289|55
1685689200000|2023-06-02 07:00:00|2299.3|2293.3|2301.5|2295.5|2302.3|2296.3|2298|2292|58
1685689500000|2023-06-02 07:05:00|2301.3|2295.3|2302.8|2296.8|2304.8|2298.8|2300.5|2294.5|48
1685689800000|2023-06-02 07:10:00|2302.5|2296.5|2300.5|2294.5|2302.5|2296.5|2299.8|2293.8|33
1685690100000|2023-06-02 07:15:00|2300.8|2294.8|2304|2298|2304|2298|2300.8|2294.8|17
1685690400000|2023-06-02 07:20:00|2304.3|2298.3|2306.8|2300.8|2307|2301|2303.8|2297.8|38
1685690700000|2023-06-02 07:25:00|2307|2301|2304.3|2298.3|2307|2301|2304|2298|53
1685691000000|2023-06-02 07:30:00|2304.5|2298.5|2304.5|2298.5|2306.3|2300.3|2303.5|2297.5|38
1685691300000|2023-06-02 07:35:00|2304.8|2298.8|2309|2303|2309|2303|2304.3|2298.3|47
1685691600000|2023-06-02 07:40:00|2309.3|2303.3|2310|2304|2312.5|2306.5|2309|2303|45
1685691900000|2023-06-02 07:45:00|2310.3|2304.3|2309.5|2303.5|2311.5|2305.5|2309|2303|29
1685692200000|2023-06-02 07:50:00|2309.3|2303.3|2312.5|2306.5|2313|2307|2309|2303|63
1685692500000|2023-06-02 07:55:00|2312.3|2306.3|2311.3|2305.3|2312.5|2306.5|2307.8|2301.8|42
1685692800000|2023-06-02 08:00:00|2311.5|2305.5|2310.8|2304.8|2316.5|2310.5|2309.8|2303.8|85
1685693100000|2023-06-02 08:05:00|2310.5|2304.5|2309.5|2303.5|2312.3|2306.3|2307.3|2301.3|63
1685693400000|2023-06-02 08:10:00|2309.3|2303.3|2311.5|2305.5|2311.8|2305.8|2308.5|2302.5|41
1685693700000|2023-06-02 08:15:00|2311.8|2305.8|2311.8|2305.8|2312.8|2306.8|2311|2305|54
1685694000000|2023-06-02 08:20:00|2311.5|2305.5|2312.5|2306.5|2313.5|2307.5|2311|2305|44
1685694300000|2023-06-02 08:25:00|2312.8|2306.8|2308.3|2302.3|2313|2307|2308|2302|23
1685694600000|2023-06-02 08:30:00|2308.5|2302.5|2308.5|2302.5|2311.5|2305.5|2308.3|2302.3|57
1685694900000|2023-06-02 08:35:00|2308.8|2302.8|2311.3|2305.3|2311.3|2305.3|2308.8|2302.8|39
1685695200000|2023-06-02 08:40:00|2311.5|2305.5|2312.3|2306.3|2312.3|2306.3|2309.8|2303.8|18
1685695500000|2023-06-02 08:45:00|2312.5|2306.5|2310.8|2304.8|2313|2307|2309.8|2303.8|32
1685695800000|2023-06-02 08:50:00|2310.5|2304.5|2313.3|2307.3|2314|2308|2310.5|2304.5|34
1685696100000|2023-06-02 08:55:00|2313.5|2307.5|2312|2306|2314.5|2308.5|2312|2306|68
1685696400000|2023-06-02 09:00:00|2312.3|2306.3|2309.8|2303.8|2313.3|2307.3|2309.8|2303.8|48
1685696700000|2023-06-02 09:05:00|2310|2304|2310.3|2304.3|2311.8|2305.8|2309.8|2303.8|45
1685697000000|2023-06-02 09:10:00|2310.5|2304.5|2311.3|2305.3|2311.3|2305.3|2307.5|2301.5|56
1685697300000|2023-06-02 09:15:00|2311|2305|2314.8|2308.8|2315.5|2309.5|2310.8|2304.8|51
1685697600000|2023-06-02 09:20:00|2315|2309|2312.8|2306.8|2316.8|2310.8|2312.3|2306.3|64
1685697900000|2023-06-02 09:25:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2310.5|2304.5|42
1685698200000|2023-06-02 09:30:00|2313|2307|2315.3|2309.3|2316.8|2310.8|2312.5|2306.5|47
1685698500000|2023-06-02 09:35:00|2315|2309|2315.5|2309.5|2317.3|2311.3|2314.8|2308.8|32
1685698800000|2023-06-02 09:40:00|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2313.3|2307.3|35
1685699100000|2023-06-02 09:45:00|2314.8|2308.8|2313|2307|2315|2309|2312.8|2306.8|36
1685699400000|2023-06-02 09:50:00|2313.3|2307.3|2315.3|2309.3|2315.3|2309.3|2311.8|2305.8|25
1685699700000|2023-06-02 09:55:00|2315|2309|2313.5|2307.5|2315|2309|2311.8|2305.8|35
1685700000000|2023-06-02 10:00:00|2313.3|2307.3|2314.8|2308.8|2314.8|2308.8|2313|2307|12
1685700300000|2023-06-02 10:05:00|2315|2309|2316.3|2310.3|2317|2311|2314.3|2308.3|38
1685700600000|2023-06-02 10:10:00|2316|2310|2312.3|2306.3|2316|2310|2312.3|2306.3|28
1685700900000|2023-06-02 10:15:00|2313.3|2307.3|2313.8|2307.8|2314.3|2308.3|2312.3|2306.3|40
1685701200000|2023-06-02 10:20:00|2313.5|2307.5|2308.5|2302.5|2313.5|2307.5|2307.5|2301.5|65
1685701500000|2023-06-02 10:25:00|2308.8|2302.8|2310.3|2304.3|2310.8|2304.8|2307.5|2301.5|49
1685701800000|2023-06-02 10:30:00|2310|2304|2308.8|2302.8|2310.5|2304.5|2307.5|2301.5|47
1685702100000|2023-06-02 10:35:00|2308.3|2302.3|2309.8|2303.8|2310|2304|2308|2302|13
1685702400000|2023-06-02 10:40:00|2310|2304|2312.3|2306.3|2312.3|2306.3|2310|2304|23
1685702700000|2023-06-02 10:45:00|2312|2306|2302.8|2296.8|2312|2306|2302.8|2296.8|42
1685703000000|2023-06-02 10:50:00|2302.5|2296.5|2300.5|2294.5|2303.5|2297.5|2300|2294|102
1685703300000|2023-06-02 10:55:00|2300.8|2294.8|2301.5|2295.5|2301.8|2295.8|2298.5|2292.5|46
1685703600000|2023-06-02 11:00:00|2301.8|2295.8|2296|2290|2302.5|2296.5|2294.8|2288.8|66
1685703900000|2023-06-02 11:05:00|2296.3|2290.3|2289.3|2283.3|2296.3|2290.3|2288.8|2282.8|59
1685704200000|2023-06-02 11:10:00|2289|2283|2289.8|2283.8|2291.5|2285.5|2286.5|2280.5|51
1685704500000|2023-06-02 11:15:00|2290|2284|2287.8|2281.8|2290|2284|2287.5|2281.5|36
1685704800000|2023-06-02 11:20:00|2288|2282|2293|2287|2294.3|2288.3|2287|2281|39
1685705100000|2023-06-02 11:25:00|2292.8|2286.8|2293.3|2287.3|2293.3|2287.3|2289|2283|63
1685705400000|2023-06-02 11:30:00|2293.5|2287.5|2295.5|2289.5|2298|2292|2292.3|2286.3|54
1685705700000|2023-06-02 11:35:00|2295.8|2289.8|2291.5|2285.5|2298.5|2292.5|2290.5|2284.5|67
1685706000000|2023-06-02 11:40:00|2291.3|2285.3|2288.8|2282.8|2291.8|2285.8|2287.3|2281.3|37
1685706300000|2023-06-02 11:45:00|2288.3|2282.3|2289.8|2283.8|2291.8|2285.8|2287.3|2281.3|61
1685706600000|2023-06-02 11:50:00|2290|2284|2290.3|2284.3|2291.8|2285.8|2289.3|2283.3|55
1685706900000|2023-06-02 11:55:00|2290.5|2284.5|2289.5|2283.5|2296|2290|2287.8|2281.8|128
1685707200000|2023-06-02 12:00:00|2289.4|2283.4|2292.8|2286.8|2293.6|2287.6|2288.3|2282.3|122
1685707500000|2023-06-02 12:05:00|2292.5|2286.5|2297|2291|2297.8|2291.8|2291.8|2285.8|75
1685707800000|2023-06-02 12:10:00|2297.3|2291.3|2299.8|2293.8|2300.8|2294.8|2294.3|2288.3|47
1685708100000|2023-06-02 12:15:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2297.5|2291.5|74
1685708400000|2023-06-02 12:20:00|2300.5|2294.5|2299.5|2293.5|2300.5|2294.5|2298.5|2292.5|32
1685708700000|2023-06-02 12:25:00|2299.8|2293.8|2303.8|2288.8|2303.8|2295.5|2298.3|2288.8|36
1685709000000|2023-06-02 12:30:00|2304.3|2289.3|2297.3|2291.3|2304.3|2292.8|2292.3|2284.8|114
1685709300000|2023-06-02 12:35:00|2297|2291|2306.5|2300.5|2306.5|2300.5|2296.5|2290.5|116
1685709600000|2023-06-02 12:40:00|2305.8|2299.8|2298.8|2292.8|2306.8|2300.8|2298.3|2292.3|66
1685709900000|2023-06-02 12:45:00|2298.3|2292.3|2299|2293|2302.5|2296.5|2297.5|2291.5|81
1685710200000|2023-06-02 12:50:00|2299.3|2293.3|2299.3|2293.3|2301|2295|2296|2290|71
1685710500000|2023-06-02 12:55:00|2299.5|2293.5|2299.3|2293.3|2299.8|2293.8|2294.3|2288.3|81
1685710800000|2023-06-02 13:00:00|2299.5|2293.5|2294|2288|2299.5|2293.5|2293.8|2287.8|159
1685711100000|2023-06-02 13:05:00|2294.3|2288.3|2288.5|2282.5|2294.5|2288.5|2288.3|2282.3|107
1685711400000|2023-06-02 13:10:00|2288.8|2282.8|2286.8|2280.8|2289.8|2283.8|2285|2279|64
1685711700000|2023-06-02 13:15:00|2287|2281|2287.8|2281.8|2290.3|2284.3|2287|2281|98
1685712000000|2023-06-02 13:20:00|2287.5|2281.5|2282.3|2276.3|2287.8|2281.8|2281|2275|132
1685712300000|2023-06-02 13:25:00|2282|2276|2284.8|2278.8|2285.8|2279.8|2281.8|2275.8|93
1685712600000|2023-06-02 13:30:00|2285.3|2279.3|2284.8|2278.8|2287.6|2281.6|2281|2275|153
1685712900000|2023-06-02 13:35:00|2285|2279|2283.5|2277.5|2287.5|2281.5|2281.5|2275.5|109
1685713200000|2023-06-02 13:40:00|2283.3|2277.3|2280.5|2274.5|2284|2278|2278.3|2272.3|167
1685713500000|2023-06-02 13:45:00|2280.8|2274.8|2277.3|2271.3|2281.3|2275.3|2276.3|2270.3|134
1685713800000|2023-06-02 13:50:00|2276.5|2270.5|2280|2274|2281.3|2275.3|2276.3|2270.3|131
1685714100000|2023-06-02 13:55:00|2280.5|2274.5|2280|2274|2281.3|2275.3|2279.3|2273.3|97
1685714400000|2023-06-02 14:00:00|2279.8|2273.8|2284.5|2278.5|2284.5|2278.5|2278.3|2272.3|143
1685714700000|2023-06-02 14:05:00|2284.3|2278.3|2284|2278|2285.3|2279.3|2281.8|2275.8|101
1685715000000|2023-06-02 14:10:00|2283.5|2277.5|2285|2279|2286.8|2280.8|2283.3|2277.3|79
1685715300000|2023-06-02 14:15:00|2284.8|2278.8|2280.8|2274.8|2284.8|2278.8|2280|2274|164
1685715600000|2023-06-02 14:20:00|2281|2275|2282|2276|2284|2278|2279.8|2273.8|118
1685715900000|2023-06-02 14:25:00|2281.5|2275.5|2280.8|2274.8|2283.8|2277.8|2279.8|2273.8|101
1685716200000|2023-06-02 14:30:00|2280.5|2274.5|2278|2272|2281.5|2275.5|2277.3|2271.3|123
1685716500000|2023-06-02 14:35:00|2277.8|2271.8|2281.3|2275.3|2281.8|2275.8|2277.5|2271.5|114
1685716800000|2023-06-02 14:40:00|2281.5|2275.5|2281.5|2275.5|2283.8|2277.8|2280.3|2274.3|130
1685717100000|2023-06-02 14:45:00|2281.8|2275.8|2276.8|2270.8|2282|2276|2276.8|2270.8|100
1685717400000|2023-06-02 14:50:00|2276.3|2270.3|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|157
1685717700000|2023-06-02 14:55:00|2275|2269|2272.3|2266.3|2275|2269|2267.3|2261.3|181
1685718000000|2023-06-02 15:00:00|2272.5|2266.5|2269.5|2263.5|2273.5|2267.5|2269|2263|86
1685718300000|2023-06-02 15:05:00|2269.3|2263.3|2269.5|2263.5|2271.8|2265.8|2268.5|2262.5|61
1685718600000|2023-06-02 15:10:00|2269.3|2263.3|2272|2266|2272.5|2266.5|2268.3|2262.3|76
1685718900000|2023-06-02 15:15:00|2271.8|2265.8|2266.3|2260.3|2272|2266|2265.8|2259.8|76
1685719200000|2023-06-02 15:20:00|2266|2260|2267.5|2261.5|2269|2263|2266|2260|83
1685719500000|2023-06-02 15:25:00|2267.8|2261.8|2271.3|2265.3|2272.8|2266.8|2267.8|2261.8|51
1685719800000|2023-06-02 15:30:00|2271|2265|2266.3|2260.3|2271|2265|2264.3|2258.3|158
1685720100000|2023-06-02 15:35:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2263.5|2257.5|82
1685720400000|2023-06-02 15:40:00|2265|2259|2260.3|2254.3|2265.3|2259.3|2260|2254|66
1685720700000|2023-06-02 15:45:00|2260|2254|2261.5|2255.5|2262.8|2256.8|2259.8|2253.8|46
1685721000000|2023-06-02 15:50:00|2261.8|2255.8|2265.5|2259.5|2265.5|2259.5|2261.8|2255.8|26
1685721300000|2023-06-02 15:55:00|2265.3|2259.3|2265.3|2259.3|2267.5|2261.5|2265|2259|34
1685721600000|2023-06-02 16:00:00|2265.5|2259.5|2266.5|2260.5|2267.8|2261.8|2264.5|2258.5|26
1685721900000|2023-06-02 16:05:00|2266.3|2260.3|2268.5|2262.5|2269.3|2263.3|2265.8|2259.8|35
1685722200000|2023-06-02 16:10:00|2268.3|2262.3|2269|2263|2270.5|2264.5|2267.8|2261.8|58
1685722500000|2023-06-02 16:15:00|2268.8|2262.8|2268.5|2262.5|2269|2263|2268.5|2262.5|4
1685722800000|2023-06-02 16:20:00|2268.8|2262.8|2269|2263|2269.5|2263.5|2268.3|2262.3|14
1685723100000|2023-06-02 16:25:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.5|2262.5|8
1685723400000|2023-06-02 16:30:00|2268.5|2262.5|2268.5|2262.5|2269|2263|2268.3|2262.3|15
1685723700000|2023-06-02 16:35:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|7
1685724000000|2023-06-02 16:40:00|2269|2263|2270.5|2264.5|2271.5|2265.5|2268.5|2262.5|19
1685724300000|2023-06-02 16:45:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2269|2263|26
1685724600000|2023-06-02 16:50:00|2270|2264|2270|2264|2270.8|2264.8|2270|2264|13
1685724900000|2023-06-02 16:55:00|2269.8|2263.8|2269|2263|2270.5|2264.5|2268.5|2262.5|20
1685725200000|2023-06-02 17:00:00|2268.8|2262.8|2266.5|2260.5|2268.8|2262.8|2266.5|2260.5|27
1685725500000|2023-06-02 17:05:00|2266.8|2260.8|2268|2262|2268|2262|2266.8|2260.8|7
1685725800000|2023-06-02 17:10:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2266.8|2260.8|15
1685726100000|2023-06-02 17:15:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2265|2259|26
1685726400000|2023-06-02 17:20:00|2265.3|2259.3|2265.3|2259.3|2266|2260|2265|2259|7
1685726700000|2023-06-02 17:25:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1685727000000|2023-06-02 17:30:00|2265.3|2259.3|2265.8|2259.8|2266|2260|2265.3|2259.3|6
1685727300000|2023-06-02 17:35:00|2266|2260|2267.5|2261.5|2267.5|2261.5|2266|2260|13
1685728200000|2023-06-02 17:50:00|2268.5|2262.5|2268|2262|2268.5|2262.5|2267.3|2261.3|6
1685728500000|2023-06-02 17:55:00|2268.3|2262.3|2271|2260.5|2271.3|2262.5|2268.3|2259.3|11
1685923200000|2023-06-05 00:00:00|2269.4|2263.4|2271.8|2265.8|2271.9|2265.9|2269.4|2263.4|10
1685923500000|2023-06-05 00:05:00|2271.9|2265.9|2270.6|2264.6|2272.1|2266.1|2270.6|2264.6|4
1685923800000|2023-06-05 00:10:00|2270.8|2264.8|2273.8|2267.8|2273.8|2267.8|2270.8|2264.8|11
1685924100000|2023-06-05 00:15:00|2274|2268|2274|2268|2274.8|2268.8|2274|2268|8
1685924400000|2023-06-05 00:20:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1685924700000|2023-06-05 00:25:00|2274.8|2268.8|2275.3|2269.3|2276.3|2270.3|2274.8|2268.8|9
1685925000000|2023-06-05 00:30:00|2274.8|2268.8|2273|2267|2274.8|2268.8|2272.5|2266.5|14
1685925300000|2023-06-05 00:35:00|2273.3|2267.3|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|10
1685925600000|2023-06-05 00:40:00|2273.5|2267.5|2275.5|2269.5|2275.5|2269.5|2273.5|2267.5|6
1685925900000|2023-06-05 00:45:00|2275.3|2269.3|2276.3|2270.3|2276.8|2270.8|2275|2269|10
1685926200000|2023-06-05 00:50:00|2276|2270|2274.3|2268.3|2276|2270|2274|2268|5
1685926500000|2023-06-05 00:55:00|2274.5|2268.5|2272.5|2266.5|2275.8|2269.8|2272.5|2266.5|14
1685926800000|2023-06-05 01:00:00|2272.3|2266.3|2266.4|2260.4|2272.3|2266.3|2264.4|2258.4|146
1685927100000|2023-06-05 01:05:00|2266.8|2260.8|2262|2256|2268.4|2262.4|2260.5|2254.5|74
1685927400000|2023-06-05 01:10:00|2262.3|2256.3|2259.5|2253.5|2263.3|2257.3|2259.3|2253.3|98
1685927700000|2023-06-05 01:15:00|2258.8|2252.8|2256.5|2250.5|2258.8|2252.8|2256.5|2250.5|49
1685928000000|2023-06-05 01:20:00|2256.8|2250.8|2259.3|2253.3|2260.3|2254.3|2256.8|2250.8|67
1685928300000|2023-06-05 01:25:00|2259.5|2253.5|2259.8|2253.8|2260.3|2254.3|2258.5|2252.5|54
1685928600000|2023-06-05 01:30:00|2259.5|2253.5|2257.3|2251.3|2259.8|2253.8|2256|2250|66
1685928900000|2023-06-05 01:35:00|2257|2251|2258|2252|2259.5|2253.5|2255.8|2249.8|71
1685929200000|2023-06-05 01:40:00|2257.8|2251.8|2259|2253|2260.5|2254.5|2257.8|2251.8|51
1685929500000|2023-06-05 01:45:00|2259.3|2253.3|2263.5|2257.5|2264.8|2258.8|2259.3|2253.3|58
1685929800000|2023-06-05 01:50:00|2263.3|2257.3|2259.5|2253.5|2265.5|2259.5|2258.8|2252.8|47
1685930100000|2023-06-05 01:55:00|2259.8|2253.8|2259.5|2253.5|2261.8|2255.8|2258.8|2252.8|66
1685930400000|2023-06-05 02:00:00|2259.3|2253.3|2259.8|2253.8|2261|2255|2256.3|2250.3|163
1685930700000|2023-06-05 02:05:00|2260|2254|2257.3|2251.3|2261.5|2255.5|2257|2251|61
1685931000000|2023-06-05 02:10:00|2257.5|2251.5|2255.8|2249.8|2259.3|2253.3|2255.5|2249.5|48
1685931300000|2023-06-05 02:15:00|2256|2250|2256.5|2250.5|2256.5|2250.5|2255.8|2249.8|5
1685931600000|2023-06-05 02:20:00|2256.8|2250.8|2255.8|2249.8|2257|2251|2255.8|2249.8|7
1685931900000|2023-06-05 02:25:00|2256|2250|2256.5|2250.5|2256.8|2250.8|2255.8|2249.8|6
1685932200000|2023-06-05 02:30:00|2256.3|2250.3|2254.8|2248.8|2256.5|2250.5|2253.5|2247.5|33
1685932500000|2023-06-05 02:35:00|2254.3|2248.3|2250|2244|2254.3|2248.3|2248.5|2242.5|28
1685932800000|2023-06-05 02:40:00|2250.3|2244.3|2245.5|2239.5|2250.5|2244.5|2245.3|2239.3|45
1685933100000|2023-06-05 02:45:00|2245.3|2239.3|2249|2243|2250.3|2244.3|2245.3|2239.3|69
1685933400000|2023-06-05 02:50:00|2249.3|2243.3|2252|2246|2252|2246|2246.3|2240.3|81
1685933700000|2023-06-05 02:55:00|2251.8|2245.8|2249.5|2243.5|2252|2246|2249.3|2243.3|50
1685934000000|2023-06-05 03:00:00|2249|2243|2252.8|2246.8|2253|2247|2249|2243|32
1685934300000|2023-06-05 03:05:00|2252.5|2246.5|2251.5|2245.5|2254.3|2248.3|2250.8|2244.8|47
1685934600000|2023-06-05 03:10:00|2251.3|2245.3|2248.5|2242.5|2252.8|2246.8|2248.3|2242.3|43
1685934900000|2023-06-05 03:15:00|2248.3|2242.3|2247.3|2241.3|2250|2244|2247.3|2241.3|23
1685935200000|2023-06-05 03:20:00|2247.5|2241.5|2249|2243|2249.5|2243.5|2247.5|2241.5|8
1685935500000|2023-06-05 03:25:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2246.8|2240.8|13
1685935800000|2023-06-05 03:30:00|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1685936100000|2023-06-05 03:35:00|2248.3|2242.3|2249.3|2243.3|2250.5|2244.5|2248.3|2242.3|11
1685936400000|2023-06-05 03:40:00|2249.5|2243.5|2249.3|2243.3|2250|2244|2249.3|2243.3|8
1685936700000|2023-06-05 03:45:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|4
1685937000000|2023-06-05 03:50:00|2249.5|2243.5|2241.3|2235.3|2249.8|2243.8|2240.8|2234.8|42
1685937300000|2023-06-05 03:55:00|2241.5|2235.5|2243.3|2237.3|2244|2238|2241.5|2235.5|14
1685937600000|2023-06-05 04:00:00|2243.5|2237.5|2245.3|2239.3|2245.5|2239.5|2243.5|2237.5|5
1685937900000|2023-06-05 04:05:00|2244.5|2238.5|2245|2239|2245.3|2239.3|2244.5|2238.5|4
1685938200000|2023-06-05 04:10:00|2244.8|2238.8|2244.5|2238.5|2246|2240|2244.5|2238.5|9
1685938500000|2023-06-05 04:15:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|3
1685938800000|2023-06-05 04:20:00|2244.8|2238.8|2242.5|2236.5|2244.8|2238.8|2242.5|2236.5|3
1685939100000|2023-06-05 04:25:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1685939400000|2023-06-05 04:30:00|2242.5|2236.5|2244.3|2238.3|2245|2239|2242.5|2236.5|10
1685939700000|2023-06-05 04:35:00|2244.8|2238.8|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|4
1685940000000|2023-06-05 04:40:00|2244|2238|2243.5|2237.5|2244|2238|2243.3|2237.3|5
1685940300000|2023-06-05 04:45:00|2243.8|2237.8|2242.8|2236.8|2244.3|2238.3|2242.8|2236.8|7
1685940600000|2023-06-05 04:50:00|2243|2237|2246|2240|2246.5|2240.5|2243|2237|22
1685940900000|2023-06-05 04:55:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1685941200000|2023-06-05 05:00:00|2245.8|2239.8|2243.5|2237.5|2245.8|2239.8|2243.5|2237.5|8
1685941500000|2023-06-05 05:05:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|6
1685941800000|2023-06-05 05:10:00|2242.8|2236.8|2241.5|2235.5|2242.8|2236.8|2241.5|2235.5|5
1685942100000|2023-06-05 05:15:00|2241.8|2235.8|2240.5|2234.5|2242|2236|2240.5|2234.5|8
1685942400000|2023-06-05 05:20:00|2240.8|2234.8|2239|2233|2240.8|2234.8|2238.3|2232.3|13
1685942700000|2023-06-05 05:25:00|2239.3|2233.3|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|7
1685943000000|2023-06-05 05:30:00|2239.3|2233.3|2238.5|2232.5|2239.5|2233.5|2236.8|2230.8|108
1685943300000|2023-06-05 05:35:00|2237.8|2231.8|2240.5|2234.5|2240.8|2234.8|2237.8|2231.8|45
1685943600000|2023-06-05 05:40:00|2240.3|2234.3|2241.3|2235.3|2242.8|2236.8|2239.8|2233.8|45
1685943900000|2023-06-05 05:45:00|2241|2235|2243.8|2237.8|2244.5|2238.5|2240.3|2234.3|39
1685944200000|2023-06-05 05:50:00|2244|2238|2243.8|2237.8|2244.3|2238.3|2243.5|2237.5|12
1685944500000|2023-06-05 05:55:00|2244|2238|2243.5|2237.5|2244|2238|2241.5|2235.5|40
1685944800000|2023-06-05 06:00:00|2243.3|2237.3|2246.3|2240.3|2247.3|2241.3|2243|2237|81
1685945100000|2023-06-05 06:05:00|2246.5|2240.5|2245|2239|2247.3|2241.3|2244.8|2238.8|76
1685945400000|2023-06-05 06:10:00|2244.8|2238.8|2243.5|2237.5|2245.3|2239.3|2242.5|2236.5|69
1685945700000|2023-06-05 06:15:00|2243.3|2237.3|2245.5|2239.5|2245.5|2239.5|2243.3|2237.3|28
1685946000000|2023-06-05 06:20:00|2245.3|2239.3|2247.5|2241.5|2247.8|2241.8|2245.3|2239.3|64
1685946300000|2023-06-05 06:25:00|2247.8|2241.8|2245.8|2239.8|2249.3|2243.3|2245.5|2239.5|34
1685946600000|2023-06-05 06:30:00|2246|2240|2249.3|2243.3|2250|2244|2246|2240|47
1685946900000|2023-06-05 06:35:00|2248.3|2242.3|2249.3|2243.3|2249.8|2243.8|2247.3|2241.3|48
1685947200000|2023-06-05 06:40:00|2248.8|2242.8|2250|2244|2250|2244|2247|2241|29
1685947500000|2023-06-05 06:45:00|2249.8|2243.8|2247.5|2241.5|2250|2244|2247.5|2241.5|55
1685947800000|2023-06-05 06:50:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2246|2240|22
1685948100000|2023-06-05 06:55:00|2247.3|2241.3|2246.3|2240.3|2248.5|2242.5|2245|2239|57
1685948400000|2023-06-05 07:00:00|2246.5|2240.5|2252.8|2246.8|2253.8|2247.8|2246.5|2240.5|71
1685948700000|2023-06-05 07:05:00|2252.5|2246.5|2253.5|2247.5|2254.5|2248.5|2250.8|2244.8|57
1685949000000|2023-06-05 07:10:00|2253.3|2247.3|2254.5|2248.5|2255|2249|2251.5|2245.5|46
1685949300000|2023-06-05 07:15:00|2254.3|2248.3|2253.5|2247.5|2254.8|2248.8|2252.8|2246.8|38
1685949600000|2023-06-05 07:20:00|2253.3|2247.3|2254|2248|2254.3|2248.3|2251.8|2245.8|42
1685949900000|2023-06-05 07:25:00|2253.8|2247.8|2253.3|2247.3|2254.5|2248.5|2252.3|2246.3|43
1685950200000|2023-06-05 07:30:00|2253|2247|2253.8|2247.8|2254.5|2248.5|2252|2246|32
1685950500000|2023-06-05 07:35:00|2253.3|2247.3|2258.3|2252.3|2258.3|2252.3|2252.5|2246.5|39
1685950800000|2023-06-05 07:40:00|2257.8|2251.8|2254.5|2248.5|2258.5|2252.5|2254.3|2248.3|34
1685951100000|2023-06-05 07:45:00|2254.8|2248.8|2253.5|2247.5|2255.5|2249.5|2253.5|2247.5|31
1685951400000|2023-06-05 07:50:00|2253.8|2247.8|2252.3|2246.3|2255|2249|2250.3|2244.3|27
1685951700000|2023-06-05 07:55:00|2252.5|2246.5|2252.8|2246.8|2256|2250|2252|2246|41
1685952000000|2023-06-05 08:00:00|2253|2247|2255|2249|2258.8|2252.8|2253|2247|77
1685952300000|2023-06-05 08:05:00|2254.8|2248.8|2257.3|2251.3|2258.5|2252.5|2254.3|2248.3|43
1685952600000|2023-06-05 08:10:00|2256.8|2250.8|2252.5|2246.5|2257.8|2251.8|2252.3|2246.3|32
1685952900000|2023-06-05 08:15:00|2252.3|2246.3|2257|2251|2257|2251|2251.8|2245.8|36
1685953200000|2023-06-05 08:20:00|2256.8|2250.8|2251.5|2245.5|2257|2251|2251.3|2245.3|43
1685953500000|2023-06-05 08:25:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2249.3|2243.3|31
1685953800000|2023-06-05 08:30:00|2250|2244|2250.5|2244.5|2251.3|2245.3|2249.3|2243.3|41
1685954100000|2023-06-05 08:35:00|2250.3|2244.3|2255|2249|2255|2249|2249.8|2243.8|41
1685954400000|2023-06-05 08:40:00|2254.8|2248.8|2256|2250|2256.8|2250.8|2253.8|2247.8|39
1685954700000|2023-06-05 08:45:00|2256.3|2250.3|2256.5|2250.5|2257|2251|2253.8|2247.8|40
1685955000000|2023-06-05 08:50:00|2256.8|2250.8|2254|2248|2256.8|2250.8|2254|2248|34
1685955300000|2023-06-05 08:55:00|2254.3|2248.3|2255.8|2249.8|2256.8|2250.8|2254.3|2248.3|21
1685955600000|2023-06-05 09:00:00|2255.5|2249.5|2256.8|2250.8|2257.8|2251.8|2254.8|2248.8|34
1685955900000|2023-06-05 09:05:00|2257|2251|2259.8|2253.8|2259.8|2253.8|2256.3|2250.3|45
1685956200000|2023-06-05 09:10:00|2259.5|2253.5|2260.8|2254.8|2261.8|2255.8|2257.8|2251.8|49
1685956500000|2023-06-05 09:15:00|2260.5|2254.5|2263.5|2257.5|2263.5|2257.5|2260.3|2254.3|42
1685956800000|2023-06-05 09:20:00|2263.3|2257.3|2261|2255|2263.3|2257.3|2260.8|2254.8|27
1685957100000|2023-06-05 09:25:00|2261.3|2255.3|2262.8|2256.8|2263.8|2257.8|2260.8|2254.8|37
1685957400000|2023-06-05 09:30:00|2262.5|2256.5|2262.3|2256.3|2263.8|2257.8|2261.3|2255.3|32
1685957700000|2023-06-05 09:35:00|2262|2256|2263.8|2257.8|2263.8|2257.8|2261.3|2255.3|22
1685958000000|2023-06-05 09:40:00|2263.5|2257.5|2262.8|2256.8|2264|2258|2261.8|2255.8|38
1685958300000|2023-06-05 09:45:00|2262.5|2256.5|2262.3|2256.3|2263.5|2257.5|2261.8|2255.8|26
1685958600000|2023-06-05 09:50:00|2262.5|2256.5|2262.5|2256.5|2264.5|2258.5|2261.8|2255.8|34
1685958900000|2023-06-05 09:55:00|2262.3|2256.3|2261|2255|2262.8|2256.8|2260.8|2254.8|34
1685959200000|2023-06-05 10:00:00|2261.3|2255.3|2263.5|2257.5|2264.5|2258.5|2261.3|2255.3|29
1685959500000|2023-06-05 10:05:00|2263.8|2257.8|2260.8|2254.8|2263.8|2257.8|2260.8|2254.8|15
1685959800000|2023-06-05 10:10:00|2261|2255|2259.3|2253.3|2261.8|2255.8|2259.3|2253.3|15
1685960100000|2023-06-05 10:15:00|2259.5|2253.5|2261|2255|2261.5|2255.5|2259.5|2253.5|25
1685960400000|2023-06-05 10:20:00|2261.3|2255.3|2259.8|2253.8|2262.8|2256.8|2259.5|2253.5|27
1685960700000|2023-06-05 10:25:00|2260|2254|2259.8|2253.8|2261.3|2255.3|2259.3|2253.3|30
1685961000000|2023-06-05 10:30:00|2259.5|2253.5|2263|2257|2263.3|2257.3|2259.5|2253.5|30
1685961300000|2023-06-05 10:35:00|2263.3|2257.3|2263.5|2257.5|2264.5|2258.5|2262.8|2256.8|22
1685961600000|2023-06-05 10:40:00|2263.8|2257.8|2264.5|2258.5|2265|2259|2262.8|2256.8|33
1685961900000|2023-06-05 10:45:00|2264.3|2258.3|2265.3|2259.3|2265.8|2259.8|2263.8|2257.8|25
1685962200000|2023-06-05 10:50:00|2265|2259|2265|2259|2265|2259|2263.3|2257.3|14
1685962500000|2023-06-05 10:55:00|2264.8|2258.8|2263.8|2257.8|2265.8|2259.8|2263|2257|23
1685962800000|2023-06-05 11:00:00|2263.5|2257.5|2263.8|2257.8|2264.5|2258.5|2262.8|2256.8|18
1685963100000|2023-06-05 11:05:00|2264|2258|2266.8|2260.8|2267.5|2261.5|2264|2258|22
1685963400000|2023-06-05 11:10:00|2267|2261|2265.3|2259.3|2267|2261|2265.3|2259.3|22
1685963700000|2023-06-05 11:15:00|2265.5|2259.5|2265.5|2259.5|2266.3|2260.3|2265.3|2259.3|17
1685964000000|2023-06-05 11:20:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|20
1685964300000|2023-06-05 11:25:00|2265.5|2259.5|2266.3|2260.3|2266.8|2260.8|2264.3|2258.3|31
1685964600000|2023-06-05 11:30:00|2265.8|2259.8|2264|2258|2267.5|2261.5|2262.3|2256.3|79
1685964900000|2023-06-05 11:35:00|2263.3|2257.3|2257.5|2251.5|2264.3|2258.3|2256.3|2250.3|74
1685965200000|2023-06-05 11:40:00|2256.8|2250.8|2252.8|2246.8|2256.8|2250.8|2251.3|2245.3|77
1685965500000|2023-06-05 11:45:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2248.8|2242.8|54
1685965800000|2023-06-05 11:50:00|2252.3|2246.3|2254|2248|2254.8|2248.8|2250.8|2244.8|63
1685966100000|2023-06-05 11:55:00|2253.8|2247.8|2255.8|2249.8|2258.3|2252.3|2252.5|2246.5|97
1685966400000|2023-06-05 12:00:00|2255.5|2249.5|2259.5|2253.5|2260.5|2254.5|2255.5|2249.5|52
1685966700000|2023-06-05 12:05:00|2259.8|2253.8|2262|2256|2263.8|2257.8|2259.8|2253.8|39
1685967000000|2023-06-05 12:10:00|2261.8|2255.8|2266.5|2260.5|2267.3|2261.3|2261.8|2255.8|50
1685967300000|2023-06-05 12:15:00|2266.8|2260.8|2268.3|2262.3|2268.5|2262.5|2265.3|2259.3|65
1685967600000|2023-06-05 12:20:00|2268|2262|2268|2262|2268.8|2262.8|2266.8|2260.8|29
1685967900000|2023-06-05 12:25:00|2267.8|2261.8|2266|2260|2268|2262|2265|2259|50
1685968200000|2023-06-05 12:30:00|2265.8|2259.8|2263.8|2257.8|2266.3|2260.3|2262.8|2256.8|48
1685968500000|2023-06-05 12:35:00|2263.5|2257.5|2265|2259|2265|2259|2262|2256|43
1685968800000|2023-06-05 12:40:00|2264.8|2258.8|2265.5|2259.5|2266.8|2260.8|2263|2257|56
1685969100000|2023-06-05 12:45:00|2265.8|2259.8|2266.3|2260.3|2267.5|2261.5|2265.3|2259.3|30
1685969400000|2023-06-05 12:50:00|2266|2260|2265|2259|2267.8|2261.8|2264.8|2258.8|35
1685969700000|2023-06-05 12:55:00|2264.8|2258.8|2265.3|2259.3|2265.5|2259.5|2262.5|2256.5|42
1685970000000|2023-06-05 13:00:00|2265|2259|2258.5|2252.5|2265|2259|2257.1|2251.1|272
1685970300000|2023-06-05 13:05:00|2258.3|2252.3|2259.3|2253.3|2260.8|2254.8|2255.8|2249.8|92
1685970600000|2023-06-05 13:10:00|2259|2253|2259|2253|2259.8|2253.8|2257|2251|49
1685970900000|2023-06-05 13:15:00|2259.3|2253.3|2263.5|2257.5|2263.8|2257.8|2258.5|2252.5|70
1685971200000|2023-06-05 13:20:00|2263.3|2257.3|2262|2256|2264.3|2258.3|2259.8|2253.8|62
1685971500000|2023-06-05 13:25:00|2262.3|2256.3|2260.3|2254.3|2262.8|2256.8|2260.3|2254.3|48
1685971800000|2023-06-05 13:30:00|2260.5|2254.5|2254.8|2248.8|2262|2256|2254.3|2248.3|72
1685972100000|2023-06-05 13:35:00|2255.3|2249.3|2255.3|2249.3|2256|2250|2254.3|2248.3|53
1685972400000|2023-06-05 13:40:00|2255|2249|2252.5|2246.5|2256|2250|2252|2246|53
1685972700000|2023-06-05 13:45:00|2252.8|2246.8|2253|2247|2255|2249|2252.5|2246.5|57
1685973000000|2023-06-05 13:50:00|2252.8|2246.8|2252.5|2246.5|2253.5|2247.5|2250.5|2244.5|44
1685973300000|2023-06-05 13:55:00|2252.3|2246.3|2249.5|2243.5|2255.3|2249.3|2249.5|2243.5|84
1685973600000|2023-06-05 14:00:00|2251.8|2245.8|2252.8|2246.8|2254.9|2248.9|2249|2243|149
1685973900000|2023-06-05 14:05:00|2252.5|2246.5|2248.3|2242.3|2253.5|2247.5|2248.3|2242.3|136
1685974200000|2023-06-05 14:10:00|2248.5|2242.5|2247.5|2241.5|2249.3|2243.3|2245.3|2239.3|98
1685974500000|2023-06-05 14:15:00|2247.3|2241.3|2246.5|2240.5|2248.3|2242.3|2244.8|2238.8|84
1685974800000|2023-06-05 14:20:00|2246.3|2240.3|2248|2242|2248.3|2242.3|2244.3|2238.3|85
1685975100000|2023-06-05 14:25:00|2248.3|2242.3|2251|2245|2251.3|2245.3|2248.3|2242.3|82
1685975400000|2023-06-05 14:30:00|2250.8|2244.8|2248.5|2242.5|2252.5|2246.5|2248|2242|92
1685975700000|2023-06-05 14:35:00|2248.3|2242.3|2252|2246|2253.5|2247.5|2247.8|2241.8|69
1685976000000|2023-06-05 14:40:00|2252.3|2246.3|2256.5|2250.5|2256.8|2250.8|2251.8|2245.8|87
1685976300000|2023-06-05 14:45:00|2256.8|2250.8|2255|2249|2257.5|2251.5|2253|2247|87
1685976600000|2023-06-05 14:50:00|2255.3|2249.3|2252.3|2246.3|2255.3|2249.3|2251.3|2245.3|60
1685976900000|2023-06-05 14:55:00|2252|2246|2255|2249|2255.5|2249.5|2251.5|2245.5|49
1685977200000|2023-06-05 15:00:00|2255.3|2249.3|2260.3|2254.3|2261|2255|2255.3|2249.3|59
1685977500000|2023-06-05 15:05:00|2260|2254|2255.5|2249.5|2260.3|2254.3|2255.5|2249.5|49
1685977800000|2023-06-05 15:10:00|2255.3|2249.3|2255.5|2249.5|2258.3|2252.3|2253.9|2247.9|58
1685978100000|2023-06-05 15:15:00|2256.3|2250.3|2254.8|2248.8|2257|2251|2252.5|2246.5|55
1685978400000|2023-06-05 15:20:00|2254.5|2248.5|2255.5|2249.5|2255.8|2249.8|2252.5|2246.5|52
1685978700000|2023-06-05 15:25:00|2255.3|2249.3|2252.3|2246.3|2255.5|2249.5|2252|2246|60
1685979000000|2023-06-05 15:30:00|2252|2246|2245.8|2239.8|2252|2246|2243.5|2237.5|166
1685979300000|2023-06-05 15:35:00|2246|2240|2244|2238|2246.5|2240.5|2243|2237|44
1685979600000|2023-06-05 15:40:00|2245|2239|2244|2238|2245.8|2239.8|2243.8|2237.8|52
1685979900000|2023-06-05 15:45:00|2243.8|2237.8|2243|2237|2245.3|2239.3|2242|2236|66
1685980200000|2023-06-05 15:50:00|2242.8|2236.8|2243.3|2237.3|2243.8|2237.8|2242.3|2236.3|81
1685980500000|2023-06-05 15:55:00|2243|2237|2244.8|2238.8|2245.8|2239.8|2242|2236|33
1685980800000|2023-06-05 16:00:00|2244.5|2238.5|2248.3|2242.3|2248.5|2242.5|2244.5|2238.5|57
1685981100000|2023-06-05 16:05:00|2248.5|2242.5|2249.5|2243.5|2251.3|2245.3|2247.8|2241.8|45
1685981400000|2023-06-05 16:10:00|2249.8|2243.8|2247.8|2241.8|2251.3|2245.3|2247.8|2241.8|33
1685981700000|2023-06-05 16:15:00|2248.3|2242.3|2246.5|2240.5|2248.8|2242.8|2246.3|2240.3|32
1685982000000|2023-06-05 16:20:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2245.8|2239.8|10
1685982300000|2023-06-05 16:25:00|2246.8|2240.8|2245.5|2239.5|2246.8|2240.8|2245.3|2239.3|14
1685982600000|2023-06-05 16:30:00|2245.8|2239.8|2244.5|2238.5|2246.3|2240.3|2244.5|2238.5|20
1685982900000|2023-06-05 16:35:00|2244.8|2238.8|2244.3|2238.3|2246.5|2240.5|2244.3|2238.3|14
1685983200000|2023-06-05 16:40:00|2244|2238|2244|2238|2245.3|2239.3|2244|2238|15
1685983500000|2023-06-05 16:45:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|3
1685983800000|2023-06-05 16:50:00|2244.5|2238.5|2245|2239|2245.5|2239.5|2244.3|2238.3|20
1685984100000|2023-06-05 16:55:00|2244.8|2238.8|2244|2238|2244.8|2238.8|2243.8|2237.8|36
1685984400000|2023-06-05 17:00:00|2244.3|2238.3|2245|2239|2246|2240|2243.8|2237.8|12
1685984700000|2023-06-05 17:05:00|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|3
1685985000000|2023-06-05 17:10:00|2245.8|2239.8|2245.5|2239.5|2246.8|2240.8|2245|2239|9
1685985300000|2023-06-05 17:15:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|12
1685985600000|2023-06-05 17:20:00|2245.3|2239.3|2245|2239|2245.5|2239.5|2245|2239|6
1685985900000|2023-06-05 17:25:00|2245.5|2239.5|2246.3|2240.3|2247.1|2241.1|2245.5|2239.5|19
1685986200000|2023-06-05 17:30:00|2246.5|2240.5|2245.8|2239.8|2247|2241|2245.8|2239.8|9
1685986500000|2023-06-05 17:35:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|8
1685986800000|2023-06-05 17:40:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|3
1685987100000|2023-06-05 17:45:00|2245.3|2239.3|2244|2238|2245.5|2239.5|2243.8|2237.8|24
1685987400000|2023-06-05 17:50:00|2243.8|2237.8|2241.8|2235.8|2243.8|2237.8|2241.3|2235.3|16
1685987700000|2023-06-05 17:55:00|2244|2233.5|2245.5|2235|2247|2236.5|2244|2233.5|15
1686009600000|2023-06-06 00:00:00|2241.1|2235.1|2240.5|2234.5|2241.1|2235.1|2240.4|2234.4|5
1686009900000|2023-06-06 00:05:00|2240|2234|2240.1|2234.1|2240.1|2234.1|2238|2232|13
1686010200000|2023-06-06 00:10:00|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|5
1686010500000|2023-06-06 00:15:00|2239.8|2233.8|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|6
1686010800000|2023-06-06 00:20:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|7
1686011100000|2023-06-06 00:25:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1686011400000|2023-06-06 00:30:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|4
1686012000000|2023-06-06 00:40:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240.8|2234.8|4
1686012300000|2023-06-06 00:45:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.5|2233.5|5
1686012600000|2023-06-06 00:50:00|2239.3|2233.3|2238.4|2232.4|2239.3|2233.3|2238.4|2232.4|2
1686012900000|2023-06-06 00:55:00|2238.1|2232.1|2238.8|2232.8|2238.8|2232.8|2238.1|2232.1|6
1686013200000|2023-06-06 01:00:00|2239|2233|2240.6|2234.6|2242.9|2236.9|2238.9|2232.9|80
1686013500000|2023-06-06 01:05:00|2240.8|2234.8|2242|2236|2242.3|2236.3|2239.8|2233.8|52
1686013800000|2023-06-06 01:10:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|16
1686014100000|2023-06-06 01:15:00|2241.5|2235.5|2238.8|2232.8|2241.5|2235.5|2238.8|2232.8|42
1686014400000|2023-06-06 01:20:00|2238.5|2232.5|2239.5|2233.5|2239.8|2233.8|2236.5|2230.5|39
1686014700000|2023-06-06 01:25:00|2239.3|2233.3|2239.5|2233.5|2241|2235|2239|2233|28
1686015000000|2023-06-06 01:30:00|2239.3|2233.3|2241.3|2235.3|2241.3|2235.3|2238.5|2232.5|37
1686015300000|2023-06-06 01:35:00|2241.5|2235.5|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|16
1686015600000|2023-06-06 01:40:00|2240.8|2234.8|2238.5|2232.5|2241|2235|2238.5|2232.5|21
1686015900000|2023-06-06 01:45:00|2238.8|2232.8|2236.5|2230.5|2240.3|2234.3|2235.8|2229.8|66
1686016200000|2023-06-06 01:50:00|2236.3|2230.3|2234.5|2228.5|2237.8|2231.8|2234.5|2228.5|42
1686016500000|2023-06-06 01:55:00|2234.8|2228.8|2230.5|2224.5|2235.3|2229.3|2230.3|2224.3|27
1686016800000|2023-06-06 02:00:00|2230.8|2224.8|2232.3|2226.3|2233.8|2227.8|2230.8|2224.8|61
1686017100000|2023-06-06 02:05:00|2232.5|2226.5|2236.8|2230.8|2236.8|2230.8|2232.5|2226.5|30
1686017400000|2023-06-06 02:10:00|2237.3|2231.3|2238.8|2232.8|2240.8|2234.8|2237.3|2231.3|40
1686017700000|2023-06-06 02:15:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|16
1686018000000|2023-06-06 02:20:00|2239|2233|2239|2233|2239.5|2233.5|2238.5|2232.5|10
1686018300000|2023-06-06 02:25:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1686018600000|2023-06-06 02:30:00|2239|2233|2241|2235|2241|2235|2239|2233|31
1686018900000|2023-06-06 02:35:00|2241.3|2235.3|2240|2234|2241.3|2235.3|2239.8|2233.8|10
1686019200000|2023-06-06 02:40:00|2240.5|2234.5|2242.8|2236.8|2243.3|2237.3|2240.5|2234.5|34
1686019500000|2023-06-06 02:45:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2242|2236|51
1686019800000|2023-06-06 02:50:00|2244.8|2238.8|2246.5|2240.5|2249|2243|2244.5|2238.5|71
1686020100000|2023-06-06 02:55:00|2246.3|2240.3|2244.3|2238.3|2246.8|2240.8|2243|2237|48
1686020400000|2023-06-06 03:00:00|2244|2238|2242.5|2236.5|2244|2238|2241.5|2235.5|17
1686020700000|2023-06-06 03:05:00|2242.3|2236.3|2242|2236|2242.8|2236.8|2241.3|2235.3|13
1686021000000|2023-06-06 03:10:00|2242.3|2236.3|2241|2235|2242.3|2236.3|2240.5|2234.5|16
1686021300000|2023-06-06 03:15:00|2241.3|2235.3|2240.3|2234.3|2241.3|2235.3|2239.5|2233.5|18
1686021600000|2023-06-06 03:20:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2238.5|2232.5|19
1686021900000|2023-06-06 03:25:00|2241.5|2235.5|2242.3|2236.3|2242.8|2236.8|2241.5|2235.5|22
1686022200000|2023-06-06 03:30:00|2242|2236|2241|2235|2242.8|2236.8|2240.5|2234.5|32
1686022500000|2023-06-06 03:35:00|2241.3|2235.3|2239.8|2233.8|2241.5|2235.5|2239.5|2233.5|10
1686022800000|2023-06-06 03:40:00|2240|2234|2239|2233|2240.3|2234.3|2238.5|2232.5|9
1686023100000|2023-06-06 03:45:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|2
1686023400000|2023-06-06 03:50:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.8|2233.8|3
1686023700000|2023-06-06 03:55:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1686024000000|2023-06-06 04:00:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1686024300000|2023-06-06 04:05:00|2238.5|2232.5|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1686024600000|2023-06-06 04:10:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1686024900000|2023-06-06 04:15:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|2
1686025200000|2023-06-06 04:20:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1686025500000|2023-06-06 04:25:00|2238|2232|2239.5|2233.5|2239.8|2233.8|2238|2232|17
1686025800000|2023-06-06 04:30:00|2239.8|2233.8|2239|2233|2241|2235|2238.5|2232.5|37
1686026100000|2023-06-06 04:35:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.3|2232.3|14
1686026400000|2023-06-06 04:40:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238.8|2232.8|5
1686026700000|2023-06-06 04:45:00|2240|2234|2239.5|2233.5|2240.5|2234.5|2239.5|2233.5|5
1686027000000|2023-06-06 04:50:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239|2233|9
1686027300000|2023-06-06 04:55:00|2239.5|2233.5|2239.8|2233.8|2240|2234|2239.3|2233.3|10
1686027600000|2023-06-06 05:00:00|2240|2234|2239.5|2233.5|2240.3|2234.3|2239|2233|18
1686027900000|2023-06-06 05:05:00|2239.3|2233.3|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|8
1686028200000|2023-06-06 05:10:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|3
1686028500000|2023-06-06 05:15:00|2238.8|2232.8|2238.3|2232.3|2239|2233|2238.3|2232.3|5
1686028800000|2023-06-06 05:20:00|2238|2232|2237.5|2231.5|2238|2232|2237.5|2231.5|6
1686029100000|2023-06-06 05:25:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|3
1686029400000|2023-06-06 05:30:00|2237.5|2231.5|2243|2237|2243.5|2237.5|2237.5|2231.5|91
1686029700000|2023-06-06 05:35:00|2243.3|2237.3|2241|2235|2243.3|2237.3|2240.3|2234.3|42
1686030000000|2023-06-06 05:40:00|2240.8|2234.8|2244.5|2238.5|2244.8|2238.8|2239.8|2233.8|33
1686030300000|2023-06-06 05:45:00|2244.8|2238.8|2241.5|2235.5|2245|2239|2240.8|2234.8|54
1686030600000|2023-06-06 05:50:00|2241.8|2235.8|2240.3|2234.3|2241.8|2235.8|2240.3|2234.3|14
1686030900000|2023-06-06 05:55:00|2240|2234|2238.5|2232.5|2240|2234|2237.5|2231.5|21
1686031200000|2023-06-06 06:00:00|2238.8|2232.8|2239.8|2233.8|2240.8|2234.8|2238|2232|51
1686031500000|2023-06-06 06:05:00|2239.5|2233.5|2238|2232|2239.5|2233.5|2238|2232|17
1686031800000|2023-06-06 06:10:00|2238.3|2232.3|2241.5|2235.5|2241.5|2235.5|2238.3|2232.3|55
1686032100000|2023-06-06 06:15:00|2241.3|2235.3|2239.3|2233.3|2241.3|2235.3|2239|2233|36
1686032400000|2023-06-06 06:20:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2237.8|2231.8|37
1686032700000|2023-06-06 06:25:00|2238.5|2232.5|2237.3|2231.3|2240|2234|2237|2231|40
1686033000000|2023-06-06 06:30:00|2236.8|2230.8|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|24
1686033300000|2023-06-06 06:35:00|2237.8|2231.8|2234.5|2228.5|2238.3|2232.3|2234.5|2228.5|28
1686033600000|2023-06-06 06:40:00|2234.3|2228.3|2237.5|2231.5|2238.3|2232.3|2234.3|2228.3|28
1686033900000|2023-06-06 06:45:00|2237.3|2231.3|2237.3|2231.3|2238.8|2232.8|2236.5|2230.5|22
1686034200000|2023-06-06 06:50:00|2237|2231|2237|2231|2238.5|2232.5|2236.8|2230.8|41
1686034500000|2023-06-06 06:55:00|2237.8|2231.8|2237.5|2231.5|2239.3|2233.3|2236.5|2230.5|29
1686034800000|2023-06-06 07:00:00|2237.3|2231.3|2231.5|2225.5|2237.5|2231.5|2231.5|2225.5|73
1686035100000|2023-06-06 07:05:00|2231.8|2225.8|2231.5|2225.5|2233.3|2227.3|2230.3|2224.3|65
1686035400000|2023-06-06 07:10:00|2231.3|2225.3|2231.5|2225.5|2233.3|2227.3|2230|2224|58
1686035700000|2023-06-06 07:15:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2228|2222|71
1686036000000|2023-06-06 07:20:00|2230|2224|2225.5|2219.5|2230|2224|2225|2219|42
1686036300000|2023-06-06 07:25:00|2225.8|2219.8|2227.8|2221.8|2235.1|2229.1|2225.5|2219.5|105
1686036600000|2023-06-06 07:30:00|2228|2222|2226|2220|2230.5|2224.5|2226|2220|56
1686036900000|2023-06-06 07:35:00|2225.8|2219.8|2225.5|2219.5|2228|2222|2225.3|2219.3|45
1686037200000|2023-06-06 07:40:00|2225.8|2219.8|2227.5|2221.5|2228.3|2222.3|2224.3|2218.3|50
1686037500000|2023-06-06 07:45:00|2227.3|2221.3|2227.5|2221.5|2228.5|2222.5|2226.5|2220.5|35
1686037800000|2023-06-06 07:50:00|2227.8|2221.8|2226|2220|2228|2222|2226|2220|31
1686038100000|2023-06-06 07:55:00|2225.8|2219.8|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|18
1686038400000|2023-06-06 08:00:00|2227.5|2221.5|2227|2221|2231|2225|2226.3|2220.3|88
1686038700000|2023-06-06 08:05:00|2226.8|2220.8|2225.3|2219.3|2226.8|2220.8|2224.8|2218.8|28
1686039000000|2023-06-06 08:10:00|2225|2219|2221|2215|2225.3|2219.3|2219.8|2213.8|71
1686039300000|2023-06-06 08:15:00|2220.8|2214.8|2219|2213|2222.8|2216.8|2219|2213|56
1686039600000|2023-06-06 08:20:00|2218.8|2212.8|2219.3|2213.3|2219.8|2213.8|2217|2211|43
1686039900000|2023-06-06 08:25:00|2219|2213|2222.3|2216.3|2223.3|2217.3|2219|2213|54
1686040200000|2023-06-06 08:30:00|2222.5|2216.5|2221.3|2215.3|2224.5|2218.5|2221.3|2215.3|34
1686040500000|2023-06-06 08:35:00|2221|2215|2219.3|2213.3|2222.8|2216.8|2219.3|2213.3|59
1686040800000|2023-06-06 08:40:00|2219|2213|2219.3|2213.3|2220|2214|2218.8|2212.8|47
1686041100000|2023-06-06 08:45:00|2219|2213|2222.8|2216.8|2222.8|2216.8|2219|2213|42
1686041400000|2023-06-06 08:50:00|2223|2217|2224.5|2218.5|2225.3|2219.3|2223|2217|47
1686041700000|2023-06-06 08:55:00|2224.8|2218.8|2221.8|2215.8|2224.8|2218.8|2220.8|2214.8|37
1686042000000|2023-06-06 09:00:00|2221.5|2215.5|2223.3|2217.3|2223.3|2217.3|2221|2215|32
1686042300000|2023-06-06 09:05:00|2223|2217|2225.8|2219.8|2225.8|2219.8|2222.5|2216.5|34
1686042600000|2023-06-06 09:10:00|2225.5|2219.5|2222.5|2216.5|2225.8|2219.8|2222.3|2216.3|28
1686042900000|2023-06-06 09:15:00|2222.3|2216.3|2222.8|2216.8|2223.3|2217.3|2221|2215|38
1686043200000|2023-06-06 09:20:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2221|2215|14
1686043500000|2023-06-06 09:25:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|30
1686043800000|2023-06-06 09:30:00|2223.8|2217.8|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|22
1686044100000|2023-06-06 09:35:00|2225|2219|2225.3|2219.3|2226.8|2220.8|2224.5|2218.5|30
1686044400000|2023-06-06 09:40:00|2225.5|2219.5|2227.5|2221.5|2227.8|2221.8|2225.3|2219.3|54
1686044700000|2023-06-06 09:45:00|2228|2222|2225|2219|2230.5|2224.5|2225|2219|61
1686045000000|2023-06-06 09:50:00|2224.8|2218.8|2225|2219|2226.5|2220.5|2224.3|2218.3|41
1686045300000|2023-06-06 09:55:00|2224.8|2218.8|2226.3|2220.3|2227|2221|2224|2218|29
1686045600000|2023-06-06 10:00:00|2226|2220|2225.8|2219.8|2226|2220|2224.8|2218.8|23
1686045900000|2023-06-06 10:05:00|2226|2220|2225|2219|2226.5|2220.5|2223.5|2217.5|50
1686046200000|2023-06-06 10:10:00|2224.8|2218.8|2225.5|2219.5|2225.8|2219.8|2224.3|2218.3|18
1686046500000|2023-06-06 10:15:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2221.5|2215.5|35
1686046800000|2023-06-06 10:20:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2221.5|2215.5|33
1686047100000|2023-06-06 10:25:00|2222|2216|2220.8|2214.8|2223|2217|2220.3|2214.3|44
1686047400000|2023-06-06 10:30:00|2220.5|2214.5|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|31
1686047700000|2023-06-06 10:35:00|2222|2216|2221.5|2215.5|2222.8|2216.8|2221.3|2215.3|35
1686048000000|2023-06-06 10:40:00|2221.3|2215.3|2222.5|2216.5|2222.8|2216.8|2219.3|2213.3|37
1686048300000|2023-06-06 10:45:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2219.3|2213.3|25
1686048600000|2023-06-06 10:50:00|2221.5|2215.5|2221.3|2215.3|2223|2217|2221.3|2215.3|27
1686048900000|2023-06-06 10:55:00|2221|2215|2219.3|2213.3|2221|2215|2219|2213|39
1686049200000|2023-06-06 11:00:00|2219|2213|2220.5|2214.5|2221|2215|2219|2213|25
1686049500000|2023-06-06 11:05:00|2220.8|2214.8|2220.8|2214.8|2221.5|2215.5|2220.3|2214.3|23
1686049800000|2023-06-06 11:10:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2219.3|2213.3|29
1686050100000|2023-06-06 11:15:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2219.8|2213.8|18
1686050400000|2023-06-06 11:20:00|2221|2215|2221.5|2215.5|2221.8|2215.8|2219.8|2213.8|22
1686050700000|2023-06-06 11:25:00|2221.3|2215.3|2219.3|2213.3|2221.3|2215.3|2219|2213|27
1686051000000|2023-06-06 11:30:00|2219|2213|2221.6|2215.6|2222.4|2216.4|2218.8|2212.8|67
1686051300000|2023-06-06 11:35:00|2221.4|2215.4|2221.8|2215.8|2222.3|2216.3|2220.3|2214.3|48
1686051600000|2023-06-06 11:40:00|2221.5|2215.5|2221.3|2215.3|2222|2216|2220.8|2214.8|28
1686051900000|2023-06-06 11:45:00|2221|2215|2220|2214|2223.3|2217.3|2219.5|2213.5|69
1686052200000|2023-06-06 11:50:00|2219.8|2213.8|2221.8|2215.8|2222.3|2216.3|2219.8|2213.8|33
1686052500000|2023-06-06 11:55:00|2221.5|2215.5|2222|2216|2222.5|2216.5|2218.8|2212.8|86
1686052800000|2023-06-06 12:00:00|2221.8|2215.8|2222.3|2216.3|2222.5|2216.5|2220.3|2214.3|75
1686053100000|2023-06-06 12:05:00|2222.5|2216.5|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|44
1686053400000|2023-06-06 12:10:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2221.8|2215.8|49
1686053700000|2023-06-06 12:15:00|2222.3|2216.3|2223.3|2217.3|2225|2219|2222|2216|31
1686054000000|2023-06-06 12:20:00|2223|2217|2222|2216|2223.3|2217.3|2221.3|2215.3|60
1686054300000|2023-06-06 12:25:00|2221.8|2215.8|2221|2215|2223.3|2217.3|2220.8|2214.8|40
1686054600000|2023-06-06 12:30:00|2220.8|2214.8|2225.5|2219.5|2225.8|2219.8|2219.3|2213.3|62
1686054900000|2023-06-06 12:35:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2222|2216|46
1686055200000|2023-06-06 12:40:00|2224.5|2218.5|2222|2216|2224.5|2218.5|2221|2215|41
1686055500000|2023-06-06 12:45:00|2222.3|2216.3|2221.8|2215.8|2223|2217|2220.5|2214.5|76
1686055800000|2023-06-06 12:50:00|2222|2216|2220|2214|2222.8|2216.8|2219.3|2213.3|37
1686056100000|2023-06-06 12:55:00|2219.8|2213.8|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|37
1686056400000|2023-06-06 13:00:00|2220.5|2214.5|2224.5|2218.5|2225.8|2219.8|2219.3|2213.3|175
1686056700000|2023-06-06 13:05:00|2224.3|2218.3|2225.8|2219.8|2226|2220|2223|2217|85
1686057000000|2023-06-06 13:10:00|2225.5|2219.5|2227.3|2221.3|2228.8|2222.8|2225|2219|87
1686057300000|2023-06-06 13:15:00|2227.5|2221.5|2225.5|2219.5|2228.8|2222.8|2225|2219|66
1686057600000|2023-06-06 13:20:00|2225.3|2219.3|2225|2219|2226|2220|2224.8|2218.8|48
1686057900000|2023-06-06 13:25:00|2224.8|2218.8|2223|2217|2225|2219|2222|2216|80
1686058200000|2023-06-06 13:30:00|2222.8|2216.8|2221.5|2215.5|2223.5|2217.5|2220.8|2214.8|133
1686058500000|2023-06-06 13:35:00|2221.3|2215.3|2220.3|2214.3|2222.9|2216.9|2219.3|2213.3|195
1686058800000|2023-06-06 13:40:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2218.8|2212.8|54
1686059100000|2023-06-06 13:45:00|2219|2213|2219|2213|2220|2214|2218.3|2212.3|69
1686059400000|2023-06-06 13:50:00|2218.8|2212.8|2214|2208|2218.8|2212.8|2213.3|2207.3|106
1686059700000|2023-06-06 13:55:00|2213.8|2207.8|2216.5|2210.5|2216.8|2210.8|2213|2207|54
1686060000000|2023-06-06 14:00:00|2216.3|2210.3|2218.5|2212.5|2219.5|2213.5|2216.3|2210.3|45
1686060300000|2023-06-06 14:05:00|2218.3|2212.3|2217.3|2211.3|2220|2214|2216.5|2210.5|76
1686060600000|2023-06-06 14:10:00|2216.8|2210.8|2216.3|2210.3|2217.5|2211.5|2215.5|2209.5|56
1686060900000|2023-06-06 14:15:00|2216|2210|2218.5|2212.5|2219.8|2213.8|2215.3|2209.3|69
1686061200000|2023-06-06 14:20:00|2218.3|2212.3|2216.5|2210.5|2218.5|2212.5|2216.3|2210.3|60
1686061500000|2023-06-06 14:25:00|2216.3|2210.3|2213.6|2207.6|2217.3|2211.3|2213.1|2207.1|87
1686061800000|2023-06-06 14:30:00|2213.4|2207.4|2214.5|2208.5|2215.3|2209.3|2211.8|2205.8|59
1686062100000|2023-06-06 14:35:00|2214.3|2208.3|2210.8|2204.8|2214.3|2208.3|2210.3|2204.3|66
1686062400000|2023-06-06 14:40:00|2210.5|2204.5|2209.8|2203.8|2211.8|2205.8|2209.8|2203.8|46
1686062700000|2023-06-06 14:45:00|2210|2204|2213.5|2207.5|2213.5|2207.5|2209.8|2203.8|59
1686063000000|2023-06-06 14:50:00|2213.8|2207.8|2213.3|2207.3|2215.3|2209.3|2212.8|2206.8|58
1686063300000|2023-06-06 14:55:00|2213|2207|2216|2210|2216.3|2210.3|2212|2206|63
1686063600000|2023-06-06 15:00:00|2216.3|2210.3|2215.3|2209.3|2216.5|2210.5|2214.5|2208.5|66
1686063900000|2023-06-06 15:05:00|2215.5|2209.5|2221.5|2215.5|2221.5|2215.5|2215.5|2209.5|112
1686064200000|2023-06-06 15:10:00|2221.8|2215.8|2221|2215|2223.8|2217.8|2220.3|2214.3|63
1686064500000|2023-06-06 15:15:00|2220.8|2214.8|2222.3|2216.3|2223|2217|2220.8|2214.8|37
1686064800000|2023-06-06 15:20:00|2222.5|2216.5|2216.8|2210.8|2222.5|2216.5|2216.8|2210.8|78
1686065100000|2023-06-06 15:25:00|2217|2211|2216|2210|2217.3|2211.3|2214.5|2208.5|101
1686065400000|2023-06-06 15:30:00|2215.8|2209.8|2214|2208|2215.8|2209.8|2211.1|2205.1|131
1686065700000|2023-06-06 15:35:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2214.3|2208.3|51
1686066000000|2023-06-06 15:40:00|2215.5|2209.5|2218.5|2212.5|2219.5|2213.5|2215|2209|52
1686066300000|2023-06-06 15:45:00|2218.3|2212.3|2217.5|2211.5|2219|2213|2217|2211|53
1686066600000|2023-06-06 15:50:00|2217.8|2211.8|2215.5|2209.5|2218|2212|2215.3|2209.3|62
1686066900000|2023-06-06 15:55:00|2215.8|2209.8|2217.5|2211.5|2218|2212|2215.5|2209.5|37
1686067200000|2023-06-06 16:00:00|2217.8|2211.8|2219.8|2213.8|2220.3|2214.3|2217.8|2211.8|23
1686067500000|2023-06-06 16:05:00|2220|2214|2218|2212|2220|2214|2218|2212|22
1686067800000|2023-06-06 16:10:00|2218.3|2212.3|2217.5|2211.5|2218.5|2212.5|2217.3|2211.3|22
1686068100000|2023-06-06 16:15:00|2217.8|2211.8|2215.3|2209.3|2217.8|2211.8|2214.8|2208.8|23
1686068400000|2023-06-06 16:20:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|38
1686068700000|2023-06-06 16:25:00|2216|2210|2215|2209|2216.3|2210.3|2215|2209|29
1686069000000|2023-06-06 16:30:00|2215.3|2209.3|2215.5|2209.5|2216|2210|2215|2209|36
1686069300000|2023-06-06 16:35:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2214.5|2208.5|38
1686069600000|2023-06-06 16:40:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215.5|2209.5|17
1686069900000|2023-06-06 16:45:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|23
1686070200000|2023-06-06 16:50:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.8|2208.8|99
1686070500000|2023-06-06 16:55:00|2214.8|2208.8|2213.9|2207.9|2217.5|2211.5|2212.9|2206.9|39
1686070800000|2023-06-06 17:00:00|2213.8|2207.8|2215.5|2209.5|2217.5|2211.5|2212.9|2206.9|32
1686071100000|2023-06-06 17:05:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2214.5|2208.5|12
1686071400000|2023-06-06 17:10:00|2215.3|2209.3|2216.3|2210.3|2216.8|2210.8|2215|2209|34
1686071700000|2023-06-06 17:15:00|2216.5|2210.5|2217|2211|2217|2211|2215.5|2209.5|18
1686072000000|2023-06-06 17:20:00|2216.8|2210.8|2214|2208|2216.8|2210.8|2213.8|2207.8|22
1686072300000|2023-06-06 17:25:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2213.8|2207.8|15
1686072600000|2023-06-06 17:30:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2213.5|2207.5|17
1686072900000|2023-06-06 17:35:00|2214.5|2208.5|2212.3|2206.3|2214.8|2208.8|2211.3|2205.3|30
1686073200000|2023-06-06 17:40:00|2212.5|2206.5|2214|2208|2214|2208|2212.5|2206.5|11
1686073500000|2023-06-06 17:45:00|2214.3|2208.3|2211.5|2205.5|2214.3|2208.3|2211.5|2205.5|18
1686073800000|2023-06-06 17:50:00|2211.3|2205.3|2209|2203|2212.3|2206.3|2208.5|2202.5|46
1686074100000|2023-06-06 17:55:00|2209.3|2203.3|2211.5|2201|2212.5|2203.4|2209|2201|9
1686096000000|2023-06-07 00:00:00|2214.3|2208.3|2211.4|2205.4|2214.3|2208.3|2211.4|2205.4|30
1686096300000|2023-06-07 00:05:00|2211.6|2205.6|2214.9|2208.9|2215.6|2209.6|2211.4|2205.4|23
1686096600000|2023-06-07 00:10:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2214|2208|13
1686096900000|2023-06-07 00:15:00|2215|2209|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|6
1686097200000|2023-06-07 00:20:00|2215.8|2209.8|2217.8|2211.8|2219|2213|2215.5|2209.5|19
1686097500000|2023-06-07 00:25:00|2218.5|2212.5|2219.1|2213.1|2220.4|2214.4|2217.8|2211.8|14
1686097800000|2023-06-07 00:30:00|2219.3|2213.3|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|6
1686098100000|2023-06-07 00:35:00|2218.8|2212.8|2221.5|2215.5|2222|2216|2218.8|2212.8|17
1686098400000|2023-06-07 00:40:00|2221.8|2215.8|2222|2216|2222|2216|2220.5|2214.5|9
1686098700000|2023-06-07 00:45:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|7
1686099000000|2023-06-07 00:50:00|2221.5|2215.5|2222.3|2216.3|2222.5|2216.5|2221.5|2215.5|5
1686099300000|2023-06-07 00:55:00|2222|2216|2222.5|2216.5|2222.5|2216.5|2220.3|2214.3|14
1686099600000|2023-06-07 01:00:00|2222.3|2216.3|2229.9|2223.9|2230.4|2224.4|2221.8|2215.8|137
1686099900000|2023-06-07 01:05:00|2229.6|2223.6|2227.6|2221.6|2229.6|2223.6|2225.5|2219.5|120
1686100200000|2023-06-07 01:10:00|2227.9|2221.9|2229.8|2223.8|2231.5|2225.5|2227.8|2221.8|136
1686100500000|2023-06-07 01:15:00|2229.5|2223.5|2227.5|2221.5|2230.5|2224.5|2226.3|2220.3|107
1686100800000|2023-06-07 01:20:00|2227.8|2221.8|2229.3|2223.3|2229.5|2223.5|2226.8|2220.8|136
1686101100000|2023-06-07 01:25:00|2229.5|2223.5|2230.8|2224.8|2231.5|2225.5|2229.5|2223.5|27
1686101400000|2023-06-07 01:30:00|2230.5|2224.5|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|76
1686101700000|2023-06-07 01:35:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.3|2222.3|50
1686102000000|2023-06-07 01:40:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|11
1686102300000|2023-06-07 01:45:00|2231.5|2225.5|2229.5|2223.5|2231.8|2225.8|2228.3|2222.3|48
1686102600000|2023-06-07 01:50:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2229|2223|32
1686102900000|2023-06-07 01:55:00|2229.5|2223.5|2234.3|2228.3|2236|2230|2229.5|2223.5|57
1686103200000|2023-06-07 02:00:00|2234.5|2228.5|2232.5|2226.5|2235.3|2229.3|2232.5|2226.5|43
1686103500000|2023-06-07 02:05:00|2232.3|2226.3|2229|2223|2232.3|2226.3|2227.8|2221.8|28
1686103800000|2023-06-07 02:10:00|2228.3|2222.3|2228.8|2222.8|2229.5|2223.5|2226.8|2220.8|38
1686104100000|2023-06-07 02:15:00|2228.5|2222.5|2229|2223|2229.5|2223.5|2228.5|2222.5|9
1686104400000|2023-06-07 02:20:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.8|2222.8|5
1686104700000|2023-06-07 02:25:00|2230.5|2224.5|2228.5|2222.5|2230.5|2224.5|2228|2222|9
1686105000000|2023-06-07 02:30:00|2228.8|2222.8|2231.5|2225.5|2232.5|2226.5|2228.8|2222.8|23
1686105300000|2023-06-07 02:35:00|2231.3|2225.3|2231.5|2225.5|2233|2227|2230.3|2224.3|30
1686105600000|2023-06-07 02:40:00|2231.8|2225.8|2233.8|2227.8|2233.8|2227.8|2231.5|2225.5|20
1686105900000|2023-06-07 02:45:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.3|2226.3|11
1686106200000|2023-06-07 02:50:00|2233|2227|2233.5|2227.5|2234|2228|2232.5|2226.5|23
1686106500000|2023-06-07 02:55:00|2233.3|2227.3|2233|2227|2233.8|2227.8|2232.5|2226.5|16
1686106800000|2023-06-07 03:00:00|2232.8|2226.8|2230|2224|2232.8|2226.8|2227.8|2221.8|50
1686107100000|2023-06-07 03:05:00|2229.8|2223.8|2227.3|2221.3|2230|2224|2226.8|2220.8|26
1686107400000|2023-06-07 03:10:00|2227.5|2221.5|2227.5|2221.5|2228.8|2222.8|2227|2221|27
1686107700000|2023-06-07 03:15:00|2227.8|2221.8|2231.5|2225.5|2231.5|2225.5|2227.8|2221.8|34
1686108000000|2023-06-07 03:20:00|2231|2225|2230|2224|2231|2225|2229.5|2223.5|9
1686108300000|2023-06-07 03:25:00|2229.8|2223.8|2226.3|2220.3|2229.8|2223.8|2226|2220|34
1686108600000|2023-06-07 03:30:00|2226|2220|2224|2218|2226.8|2220.8|2223.3|2217.3|20
1686108900000|2023-06-07 03:35:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|4
1686109200000|2023-06-07 03:40:00|2223.8|2217.8|2226|2220|2226|2220|2223.8|2217.8|9
1686109500000|2023-06-07 03:45:00|2225.8|2219.8|2225.8|2219.8|2226|2220|2225.3|2219.3|14
1686109800000|2023-06-07 03:50:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2225|2219|17
1686110100000|2023-06-07 03:55:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|5
1686111300000|2023-06-07 04:15:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1686111600000|2023-06-07 04:20:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1686111900000|2023-06-07 04:25:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|2
1686112200000|2023-06-07 04:30:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1686112800000|2023-06-07 04:40:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|3
1686113100000|2023-06-07 04:45:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226|2220|8
1686113400000|2023-06-07 04:50:00|2226|2220|2228.3|2222.3|2228.8|2222.8|2226|2220|16
1686113700000|2023-06-07 04:55:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2228.5|2222.5|5
1686114000000|2023-06-07 05:00:00|2228.5|2222.5|2226|2220|2228.5|2222.5|2226|2220|8
1686114600000|2023-06-07 05:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|11
1686114900000|2023-06-07 05:15:00|2225.3|2219.3|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|9
1686115200000|2023-06-07 05:20:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2224.3|2218.3|6
1686115500000|2023-06-07 05:25:00|2225.3|2219.3|2224.5|2218.5|2225.3|2219.3|2223.8|2217.8|9
1686115800000|2023-06-07 05:30:00|2224.8|2218.8|2227.8|2221.8|2227.8|2221.8|2224.8|2218.8|36
1686116100000|2023-06-07 05:35:00|2227.5|2221.5|2224.3|2218.3|2228.3|2222.3|2224.3|2218.3|35
1686116400000|2023-06-07 05:40:00|2224.5|2218.5|2225.3|2219.3|2226|2220|2224|2218|43
1686116700000|2023-06-07 05:45:00|2225|2219|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|14
1686117000000|2023-06-07 05:50:00|2225|2219|2224.5|2218.5|2225.5|2219.5|2224.5|2218.5|9
1686117300000|2023-06-07 05:55:00|2224.8|2218.8|2224|2218|2226|2220|2224|2218|15
1686117600000|2023-06-07 06:00:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|21
1686117900000|2023-06-07 06:05:00|2225.3|2219.3|2222.8|2216.8|2225.3|2219.3|2221.8|2215.8|33
1686118200000|2023-06-07 06:10:00|2222.5|2216.5|2221|2215|2223.5|2217.5|2219.8|2213.8|19
1686118500000|2023-06-07 06:15:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|16
1686118800000|2023-06-07 06:20:00|2219.8|2213.8|2219.8|2213.8|2221|2215|2219.8|2213.8|29
1686119100000|2023-06-07 06:25:00|2219.5|2213.5|2216.5|2210.5|2219.5|2213.5|2215.3|2209.3|39
1686119400000|2023-06-07 06:30:00|2216.8|2210.8|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|34
1686119700000|2023-06-07 06:35:00|2219|2213|2220.5|2214.5|2221.5|2215.5|2218.5|2212.5|56
1686120000000|2023-06-07 06:40:00|2220.8|2214.8|2223|2217|2223.3|2217.3|2219.8|2213.8|26
1686120300000|2023-06-07 06:45:00|2223.3|2217.3|2225.5|2219.5|2226.3|2220.3|2223.3|2217.3|18
1686120600000|2023-06-07 06:50:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2222.3|2216.3|31
1686120900000|2023-06-07 06:55:00|2222.5|2216.5|2223.3|2217.3|2223.5|2217.5|2221|2215|28
1686121200000|2023-06-07 07:00:00|2223|2217|2222.1|2216.1|2224.1|2218.1|2218.3|2212.3|114
1686121500000|2023-06-07 07:05:00|2222.3|2216.3|2219.5|2213.5|2223.5|2217.5|2219.5|2213.5|32
1686121800000|2023-06-07 07:10:00|2219.3|2213.3|2225.8|2219.8|2226.3|2220.3|2218|2212|62
1686122100000|2023-06-07 07:15:00|2226|2220|2223.3|2217.3|2226.3|2220.3|2222.5|2216.5|43
1686122400000|2023-06-07 07:20:00|2223.5|2217.5|2221|2215|2223.8|2217.8|2221|2215|27
1686122700000|2023-06-07 07:25:00|2220.8|2214.8|2219.3|2213.3|2221|2215|2218.5|2212.5|46
1686123000000|2023-06-07 07:30:00|2219|2213|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|37
1686123300000|2023-06-07 07:35:00|2220|2214|2222.8|2216.8|2224.8|2218.8|2218.3|2212.3|41
1686123600000|2023-06-07 07:40:00|2222.3|2216.3|2221|2215|2223|2217|2219.3|2213.3|21
1686123900000|2023-06-07 07:45:00|2220.3|2214.3|2219|2213|2221.3|2215.3|2217.8|2211.8|38
1686124200000|2023-06-07 07:50:00|2219.3|2213.3|2220|2214|2220.5|2214.5|2218.3|2212.3|22
1686124500000|2023-06-07 07:55:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2217.5|2211.5|20
1686124800000|2023-06-07 08:00:00|2219.3|2213.3|2221.5|2215.5|2224|2218|2219|2213|61
1686125100000|2023-06-07 08:05:00|2221.3|2215.3|2226.5|2220.5|2227.5|2221.5|2220.3|2214.3|96
1686125400000|2023-06-07 08:10:00|2227|2221|2224.5|2218.5|2227|2221|2223.3|2217.3|49
1686125700000|2023-06-07 08:15:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2221.3|2215.3|60
1686126000000|2023-06-07 08:20:00|2222.5|2216.5|2220.5|2214.5|2223|2217|2220.5|2214.5|62
1686126300000|2023-06-07 08:25:00|2220.3|2214.3|2220.5|2214.5|2222.5|2216.5|2219.5|2213.5|35
1686126600000|2023-06-07 08:30:00|2220.3|2214.3|2223.3|2217.3|2224|2218|2220.3|2214.3|31
1686126900000|2023-06-07 08:35:00|2223|2217|2223|2217|2223.3|2217.3|2220.5|2214.5|44
1686127200000|2023-06-07 08:40:00|2222.8|2216.8|2227.5|2221.5|2228|2222|2222.8|2216.8|73
1686127500000|2023-06-07 08:45:00|2227.8|2221.8|2232|2226|2232.8|2226.8|2227.8|2221.8|65
1686127800000|2023-06-07 08:50:00|2232.3|2226.3|2231.3|2225.3|2232.5|2226.5|2230|2224|36
1686128100000|2023-06-07 08:55:00|2231.5|2225.5|2234.5|2228.5|2234.8|2228.8|2231.5|2225.5|23
1686128400000|2023-06-07 09:00:00|2234.3|2228.3|2233.8|2227.8|2234.5|2228.5|2231.3|2225.3|44
1686128700000|2023-06-07 09:05:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2230.8|2224.8|33
1686129000000|2023-06-07 09:10:00|2230.8|2224.8|2227.5|2221.5|2230.8|2224.8|2227.3|2221.3|38
1686129300000|2023-06-07 09:15:00|2227.8|2221.8|2227.3|2221.3|2228.3|2222.3|2226.5|2220.5|28
1686129600000|2023-06-07 09:20:00|2227.5|2221.5|2226|2220|2229.3|2223.3|2226|2220|37
1686129900000|2023-06-07 09:25:00|2226.3|2220.3|2221.5|2215.5|2226.3|2220.3|2221.3|2215.3|54
1686130200000|2023-06-07 09:30:00|2221.3|2215.3|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|37
1686130500000|2023-06-07 09:35:00|2222|2216|2219.3|2213.3|2222.5|2216.5|2219.3|2213.3|27
1686130800000|2023-06-07 09:40:00|2219|2213|2218.8|2212.8|2220.3|2214.3|2217.3|2211.3|42
1686131100000|2023-06-07 09:45:00|2219|2213|2220|2214|2220.8|2214.8|2218.8|2212.8|22
1686131400000|2023-06-07 09:50:00|2219.8|2213.8|2219.8|2213.8|2221.5|2215.5|2219|2213|36
1686131700000|2023-06-07 09:55:00|2219.5|2213.5|2219.3|2213.3|2220.5|2214.5|2218.5|2212.5|37
1686132000000|2023-06-07 10:00:00|2219.5|2213.5|2220.3|2214.3|2220.8|2214.8|2218.5|2212.5|23
1686132300000|2023-06-07 10:05:00|2220.5|2214.5|2222|2216|2222|2216|2220.5|2214.5|12
1686132600000|2023-06-07 10:10:00|2222.3|2216.3|2219|2213|2222.3|2216.3|2218.5|2212.5|26
1686132900000|2023-06-07 10:15:00|2219.3|2213.3|2221.5|2215.5|2222.3|2216.3|2219.3|2213.3|37
1686133200000|2023-06-07 10:20:00|2221.3|2215.3|2221|2215|2222.5|2216.5|2220.3|2214.3|25
1686133500000|2023-06-07 10:25:00|2220.8|2214.8|2221.8|2215.8|2223.3|2217.3|2220.8|2214.8|18
1686133800000|2023-06-07 10:30:00|2222|2216|2219.5|2213.5|2222.5|2216.5|2219.3|2213.3|25
1686134100000|2023-06-07 10:35:00|2219.3|2213.3|2220.3|2214.3|2220.5|2214.5|2218.3|2212.3|25
1686134400000|2023-06-07 10:40:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2219.3|2213.3|8
1686134700000|2023-06-07 10:45:00|2219|2213|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|32
1686135000000|2023-06-07 10:50:00|2218|2212|2218|2212|2218.5|2212.5|2216.8|2210.8|22
1686135300000|2023-06-07 10:55:00|2217.8|2211.8|2216.5|2210.5|2217.8|2211.8|2215.3|2209.3|51
1686135600000|2023-06-07 11:00:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|15
1686135900000|2023-06-07 11:05:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|11
1686136200000|2023-06-07 11:10:00|2217.5|2211.5|2217.8|2211.8|2218|2212|2217|2211|29
1686136500000|2023-06-07 11:15:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|22
1686136800000|2023-06-07 11:20:00|2217.5|2211.5|2221|2215|2221.3|2215.3|2217.5|2211.5|30
1686137100000|2023-06-07 11:25:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|21
1686137400000|2023-06-07 11:30:00|2220|2214|2217.5|2211.5|2220|2214|2216.3|2210.3|36
1686137700000|2023-06-07 11:35:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2216.8|2210.8|12
1686138000000|2023-06-07 11:40:00|2217.5|2211.5|2216.8|2210.8|2218.5|2212.5|2216.8|2210.8|19
1686138300000|2023-06-07 11:45:00|2216.5|2210.5|2214.3|2208.3|2216.5|2210.5|2214.3|2208.3|30
1686138600000|2023-06-07 11:50:00|2214.8|2208.8|2217.8|2211.8|2217.8|2211.8|2214.3|2208.3|44
1686138900000|2023-06-07 11:55:00|2217.5|2211.5|2217.8|2211.8|2219.3|2213.3|2214.5|2208.5|75
1686139200000|2023-06-07 12:00:00|2218|2212|2219.3|2213.3|2221|2215|2217|2211|71
1686139500000|2023-06-07 12:05:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2216|2210|40
1686139800000|2023-06-07 12:10:00|2218.5|2212.5|2220|2214|2221.3|2215.3|2218.3|2212.3|43
1686140100000|2023-06-07 12:15:00|2219.8|2213.8|2224|2218|2225.4|2219.4|2219.3|2213.3|58
1686140400000|2023-06-07 12:20:00|2224.5|2218.5|2220.8|2214.8|2224.8|2218.8|2220|2214|48
1686140700000|2023-06-07 12:25:00|2221|2215|2219.3|2213.3|2221|2215|2219.3|2213.3|32
1686141000000|2023-06-07 12:30:00|2219.5|2213.5|2217.8|2211.8|2220|2214|2217.5|2211.5|40
1686141300000|2023-06-07 12:35:00|2218|2212|2215.3|2209.3|2219|2213|2215.3|2209.3|46
1686141600000|2023-06-07 12:40:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|33
1686141900000|2023-06-07 12:45:00|2214.5|2208.5|2215.8|2209.8|2217.3|2211.3|2214.5|2208.5|21
1686142200000|2023-06-07 12:50:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2214.3|2208.3|28
1686142500000|2023-06-07 12:55:00|2214.5|2208.5|2212.5|2206.5|2214.8|2208.8|2211.5|2205.5|52
1686142800000|2023-06-07 13:00:00|2212.3|2206.3|2216.8|2210.8|2217.5|2211.5|2211.5|2205.5|244
1686143100000|2023-06-07 13:05:00|2217|2211|2219.8|2213.8|2222|2216|2216.5|2210.5|156
1686143400000|2023-06-07 13:10:00|2220|2214|2221.8|2215.8|2222.6|2216.6|2218.8|2212.8|122
1686143700000|2023-06-07 13:15:00|2222.4|2216.4|2221.8|2215.8|2223.3|2217.3|2220.5|2214.5|75
1686144000000|2023-06-07 13:20:00|2221.5|2215.5|2222|2216|2222.8|2216.8|2219.8|2213.8|44
1686144300000|2023-06-07 13:25:00|2222.3|2216.3|2224.3|2218.3|2224.5|2218.5|2220.8|2214.8|52
1686144600000|2023-06-07 13:30:00|2224.5|2218.5|2224|2218|2227.3|2221.3|2223.3|2217.3|79
1686144900000|2023-06-07 13:35:00|2223.8|2217.8|2225.5|2219.5|2226.5|2220.5|2222.5|2216.5|42
1686145200000|2023-06-07 13:40:00|2225.3|2219.3|2225|2219|2226.8|2220.8|2223.3|2217.3|74
1686145500000|2023-06-07 13:45:00|2224.8|2218.8|2229.3|2223.3|2230|2224|2224|2218|73
1686145800000|2023-06-07 13:50:00|2229.5|2223.5|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|73
1686146100000|2023-06-07 13:55:00|2228.8|2222.8|2230.3|2224.3|2231.5|2225.5|2228.3|2222.3|61
1686146400000|2023-06-07 14:00:00|2230|2224|2228.3|2222.3|2231.8|2225.8|2228.3|2222.3|120
1686146700000|2023-06-07 14:05:00|2228.5|2222.5|2229.3|2223.3|2231.3|2225.3|2228.5|2222.5|92
1686147000000|2023-06-07 14:10:00|2229|2223|2230.5|2224.5|2231.5|2225.5|2227.3|2221.3|91
1686147300000|2023-06-07 14:15:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2226.8|2220.8|102
1686147600000|2023-06-07 14:20:00|2229.5|2223.5|2224.5|2218.5|2231.3|2225.3|2223.5|2217.5|78
1686147900000|2023-06-07 14:25:00|2224.3|2218.3|2220.8|2214.8|2224.3|2218.3|2219|2213|86
1686148200000|2023-06-07 14:30:00|2221|2215|2220|2214|2221|2215|2218.5|2212.5|61
1686148500000|2023-06-07 14:35:00|2220.3|2214.3|2217|2211|2221.3|2215.3|2216.5|2210.5|73
1686148800000|2023-06-07 14:40:00|2216.8|2210.8|2220.3|2214.3|2221|2215|2215|2209|85
1686149100000|2023-06-07 14:45:00|2220|2214|2226|2220|2226|2220|2220|2214|89
1686149400000|2023-06-07 14:50:00|2226.3|2220.3|2224.3|2218.3|2226.3|2220.3|2223.3|2217.3|75
1686149700000|2023-06-07 14:55:00|2224|2218|2225|2219|2225.5|2219.5|2223|2217|62
1686150000000|2023-06-07 15:00:00|2225.3|2219.3|2221.3|2215.3|2225.3|2219.3|2220.3|2214.3|65
1686150300000|2023-06-07 15:05:00|2221|2215|2224|2218|2224.3|2218.3|2221|2215|31
1686150600000|2023-06-07 15:10:00|2223.8|2217.8|2226.5|2220.5|2226.5|2220.5|2223.5|2217.5|64
1686150900000|2023-06-07 15:15:00|2226.3|2220.3|2225|2219|2226.8|2220.8|2225|2219|38
1686151200000|2023-06-07 15:20:00|2225.3|2219.3|2221.5|2215.5|2225.3|2219.3|2221.3|2215.3|46
1686151500000|2023-06-07 15:25:00|2221.8|2215.8|2220|2214|2221.8|2215.8|2218.8|2212.8|50
1686151800000|2023-06-07 15:30:00|2220.3|2214.3|2221.3|2215.3|2224.9|2218.9|2219.5|2213.5|90
1686152100000|2023-06-07 15:35:00|2221.5|2215.5|2222.3|2216.3|2223.5|2217.5|2221.5|2215.5|52
1686152400000|2023-06-07 15:40:00|2222.5|2216.5|2223.5|2217.5|2224.3|2218.3|2222.5|2216.5|40
1686152700000|2023-06-07 15:45:00|2223.8|2217.8|2226.3|2220.3|2226.3|2220.3|2223.8|2217.8|62
1686153000000|2023-06-07 15:50:00|2225.8|2219.8|2223.8|2217.8|2226.3|2220.3|2222.5|2216.5|52
1686153300000|2023-06-07 15:55:00|2223.5|2217.5|2223.5|2217.5|2224.5|2218.5|2222.5|2216.5|49
1686153600000|2023-06-07 16:00:00|2223.3|2217.3|2224|2218|2224.5|2218.5|2223.3|2217.3|37
1686153900000|2023-06-07 16:05:00|2223.8|2217.8|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|36
1686154200000|2023-06-07 16:10:00|2224|2218|2222.3|2216.3|2224.3|2218.3|2221.8|2215.8|52
1686154500000|2023-06-07 16:15:00|2222.5|2216.5|2222.8|2216.8|2224|2218|2222.3|2216.3|41
1686154800000|2023-06-07 16:20:00|2223|2217|2222.3|2216.3|2223|2217|2221|2215|35
1686155100000|2023-06-07 16:25:00|2222|2216|2221.5|2215.5|2222.3|2216.3|2221|2215|40
1686155400000|2023-06-07 16:30:00|2221.8|2215.8|2222.8|2216.8|2223|2217|2221.8|2215.8|30
1686155700000|2023-06-07 16:35:00|2223|2217|2222.8|2216.8|2223.5|2217.5|2222.5|2216.5|12
1686156000000|2023-06-07 16:40:00|2223|2217|2222|2216|2223|2217|2222|2216|24
1686156300000|2023-06-07 16:45:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|23
1686156600000|2023-06-07 16:50:00|2221|2215|2219|2213|2221.3|2215.3|2219|2213|37
1686156900000|2023-06-07 16:55:00|2219.3|2213.3|2218.3|2212.3|2219.5|2213.5|2217.3|2211.3|34
1686157200000|2023-06-07 17:00:00|2218|2212|2218|2212|2218.8|2212.8|2218|2212|17
1686157500000|2023-06-07 17:05:00|2217.8|2211.8|2219.8|2213.8|2220.9|2214.9|2217.5|2211.5|19
1686157800000|2023-06-07 17:10:00|2219.3|2213.3|2215.5|2209.5|2219.3|2213.3|2215|2209|47
1686158100000|2023-06-07 17:15:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2214.5|2208.5|10
1686158400000|2023-06-07 17:20:00|2215.5|2209.5|2214.5|2208.5|2215.5|2209.5|2212.9|2206.9|34
1686158700000|2023-06-07 17:25:00|2213.8|2207.8|2213.3|2207.3|2214.5|2208.5|2212.5|2206.5|27
1686159000000|2023-06-07 17:30:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|4
1686159300000|2023-06-07 17:35:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|17
1686159600000|2023-06-07 17:40:00|2214|2208|2214|2208|2214|2208|2213.8|2207.8|9
1686159900000|2023-06-07 17:45:00|2213.8|2207.8|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|7
1686160200000|2023-06-07 17:50:00|2214|2208|2214.3|2208.3|2214.8|2208.8|2214|2208|13
1686160500000|2023-06-07 17:55:00|2214|2208|2218|2207.5|2219.3|2208.8|2213.8|2205.8|13
1686182400000|2023-06-08 00:00:00|2218.1|2212.1|2216.9|2210.9|2218.1|2212.1|2216.1|2210.1|13
1686182700000|2023-06-08 00:05:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|4
1686183000000|2023-06-08 00:10:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|7
1686183300000|2023-06-08 00:15:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1686183600000|2023-06-08 00:20:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|2
1686183900000|2023-06-08 00:25:00|2219|2213|2218.5|2212.5|2219|2213|2218.3|2212.3|10
1686184200000|2023-06-08 00:30:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|7
1686184500000|2023-06-08 00:35:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1686184800000|2023-06-08 00:40:00|2219.3|2213.3|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|12
1686185100000|2023-06-08 00:45:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|2
1686185400000|2023-06-08 00:50:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1686185700000|2023-06-08 00:55:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|5
1686186000000|2023-06-08 01:00:00|2218|2212|2214.8|2208.8|2218.3|2212.3|2213.6|2207.6|62
1686186300000|2023-06-08 01:05:00|2214.6|2208.6|2221.1|2215.1|2221.8|2215.8|2214.6|2208.6|49
1686186600000|2023-06-08 01:10:00|2221.4|2215.4|2220.5|2214.5|2225.1|2219.1|2220.3|2214.3|51
1686186900000|2023-06-08 01:15:00|2220.8|2214.8|2219.3|2213.3|2220.8|2214.8|2218.3|2212.3|18
1686187200000|2023-06-08 01:20:00|2219.5|2213.5|2221.5|2215.5|2221.8|2215.8|2219.5|2213.5|31
1686187500000|2023-06-08 01:25:00|2221.8|2215.8|2225.8|2219.8|2226|2220|2221.5|2215.5|47
1686187800000|2023-06-08 01:30:00|2226|2220|2225|2219|2226.5|2220.5|2222.3|2216.3|62
1686188100000|2023-06-08 01:35:00|2225.3|2219.3|2223.8|2217.8|2225.3|2219.3|2223.8|2217.8|34
1686188400000|2023-06-08 01:40:00|2224|2218|2221.3|2215.3|2224.8|2218.8|2221|2215|30
1686188700000|2023-06-08 01:45:00|2221.5|2215.5|2218|2212|2221.5|2215.5|2217.5|2211.5|15
1686189000000|2023-06-08 01:50:00|2218.3|2212.3|2220.5|2214.5|2220.8|2214.8|2218.3|2212.3|17
1686189300000|2023-06-08 01:55:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|11
1686189600000|2023-06-08 02:00:00|2221.5|2215.5|2222.5|2216.5|2222.5|2216.5|2221.5|2215.5|3
1686189900000|2023-06-08 02:05:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|3
1686190200000|2023-06-08 02:10:00|2223|2217|2224|2218|2224|2218|2223|2217|7
1686190500000|2023-06-08 02:15:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|3
1686190800000|2023-06-08 02:20:00|2224.5|2218.5|2225|2219|2225|2219|2224.5|2218.5|3
1686191400000|2023-06-08 02:30:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224|2218|17
1686191700000|2023-06-08 02:35:00|2226.5|2220.5|2222.8|2216.8|2226.5|2220.5|2222.8|2216.8|24
1686192000000|2023-06-08 02:40:00|2223|2217|2220.5|2214.5|2223|2217|2220.5|2214.5|12
1686192300000|2023-06-08 02:45:00|2220.8|2214.8|2222.5|2216.5|2223|2217|2220.8|2214.8|26
1686192600000|2023-06-08 02:50:00|2222.8|2216.8|2220.5|2214.5|2223|2217|2220.5|2214.5|16
1686192900000|2023-06-08 02:55:00|2220.3|2214.3|2220|2214|2221|2215|2219|2213|23
1686193200000|2023-06-08 03:00:00|2220.5|2214.5|2221|2215|2221.8|2215.8|2220.3|2214.3|16
1686193500000|2023-06-08 03:05:00|2220.8|2214.8|2219.8|2213.8|2222.5|2216.5|2219.8|2213.8|22
1686193800000|2023-06-08 03:10:00|2219.5|2213.5|2220|2214|2220.8|2214.8|2218.5|2212.5|17
1686194100000|2023-06-08 03:15:00|2219.8|2213.8|2221|2215|2221.3|2215.3|2219.8|2213.8|4
1686194400000|2023-06-08 03:20:00|2220.8|2214.8|2217.5|2211.5|2220.8|2214.8|2217.3|2211.3|17
1686194700000|2023-06-08 03:25:00|2218.5|2212.5|2217.5|2211.5|2219.3|2213.3|2216.5|2210.5|18
1686195000000|2023-06-08 03:30:00|2216.8|2210.8|2218.5|2212.5|2218.5|2212.5|2216.5|2210.5|7
1686195300000|2023-06-08 03:35:00|2218.3|2212.3|2217.3|2211.3|2218.3|2212.3|2217|2211|8
1686195600000|2023-06-08 03:40:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1686195900000|2023-06-08 03:45:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|3
1686196200000|2023-06-08 03:50:00|2217.5|2211.5|2216.8|2210.8|2217.5|2211.5|2216.5|2210.5|4
1686196500000|2023-06-08 03:55:00|2217|2211|2217.8|2211.8|2218.3|2212.3|2217|2211|4
1686196800000|2023-06-08 04:00:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1686197100000|2023-06-08 04:05:00|2217.8|2211.8|2217|2211|2218|2212|2216.8|2210.8|6
1686197400000|2023-06-08 04:10:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217|2211|3
1686198600000|2023-06-08 04:30:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1686198900000|2023-06-08 04:35:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1686199500000|2023-06-08 04:45:00|2216.5|2210.5|2217|2211|2217|2211|2215.5|2209.5|8
1686200700000|2023-06-08 05:05:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1686201000000|2023-06-08 05:10:00|2217.3|2211.3|2218|2212|2218.3|2212.3|2217.3|2211.3|3
1686201300000|2023-06-08 05:15:00|2218.3|2212.3|2219.3|2213.3|2219.8|2213.8|2218.3|2212.3|14
1686201600000|2023-06-08 05:20:00|2219|2213|2220.3|2214.3|2220.5|2214.5|2219|2213|15
1686201900000|2023-06-08 05:25:00|2220|2214|2220|2214|2220|2214|2219.5|2213.5|7
1686202200000|2023-06-08 05:30:00|2220.3|2214.3|2223.3|2217.3|2223.3|2217.3|2220|2214|132
1686202500000|2023-06-08 05:35:00|2223|2217|2223|2217|2224.8|2218.8|2221.8|2215.8|146
1686202800000|2023-06-08 05:40:00|2222.8|2216.8|2221.8|2215.8|2224.5|2218.5|2221.8|2215.8|53
1686203100000|2023-06-08 05:45:00|2221.5|2215.5|2222.5|2216.5|2223.3|2217.3|2221|2215|156
1686203400000|2023-06-08 05:50:00|2222.3|2216.3|2222.5|2216.5|2223.3|2217.3|2221.5|2215.5|49
1686203700000|2023-06-08 05:55:00|2222.3|2216.3|2223|2217|2223|2217|2221|2215|56
1686204000000|2023-06-08 06:00:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2220.3|2214.3|62
1686204300000|2023-06-08 06:05:00|2223.8|2217.8|2224.3|2218.3|2226.5|2220.5|2222.8|2216.8|55
1686204600000|2023-06-08 06:10:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2224|2218|21
1686204900000|2023-06-08 06:15:00|2223.8|2217.8|2225.8|2219.8|2225.8|2219.8|2223|2217|32
1686205200000|2023-06-08 06:20:00|2225.5|2219.5|2225.3|2219.3|2226.3|2220.3|2224.8|2218.8|32
1686205500000|2023-06-08 06:25:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2223.8|2217.8|70
1686205800000|2023-06-08 06:30:00|2225.5|2219.5|2226.8|2220.8|2226.8|2220.8|2225.5|2219.5|50
1686206100000|2023-06-08 06:35:00|2226.5|2220.5|2229.5|2223.5|2229.8|2223.8|2226.5|2220.5|121
1686206400000|2023-06-08 06:40:00|2229.8|2223.8|2230.8|2224.8|2231.8|2225.8|2229.5|2223.5|49
1686206700000|2023-06-08 06:45:00|2231|2225|2234|2228|2235.5|2229.5|2230.8|2224.8|42
1686207000000|2023-06-08 06:50:00|2233.8|2227.8|2230.5|2224.5|2233.8|2227.8|2230.5|2224.5|27
1686207300000|2023-06-08 06:55:00|2230.8|2224.8|2231|2225|2231|2225|2230.5|2224.5|34
1686207600000|2023-06-08 07:00:00|2230.8|2224.8|2233|2227|2233.5|2227.5|2230.8|2224.8|68
1686207900000|2023-06-08 07:05:00|2233.3|2227.3|2231.5|2225.5|2235|2229|2231.5|2225.5|58
1686208200000|2023-06-08 07:10:00|2231.3|2225.3|2229.3|2223.3|2232.3|2226.3|2229.3|2223.3|56
1686208500000|2023-06-08 07:15:00|2229.5|2223.5|2230.5|2224.5|2231.3|2225.3|2226.3|2220.3|53
1686208800000|2023-06-08 07:20:00|2230.8|2224.8|2230.8|2224.8|2233.5|2227.5|2230.3|2224.3|58
1686209100000|2023-06-08 07:25:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2229|2223|38
1686209400000|2023-06-08 07:30:00|2230.3|2224.3|2231.8|2225.8|2233|2227|2230.3|2224.3|58
1686209700000|2023-06-08 07:35:00|2231.5|2225.5|2232.5|2226.5|2233|2227|2231.3|2225.3|25
1686210000000|2023-06-08 07:40:00|2232.3|2226.3|2232.8|2226.8|2233.3|2227.3|2231.5|2225.5|27
1686210300000|2023-06-08 07:45:00|2232.5|2226.5|2235.3|2229.3|2235.3|2229.3|2232.5|2226.5|27
1686210600000|2023-06-08 07:50:00|2235|2229|2234|2228|2235|2229|2233.5|2227.5|25
1686210900000|2023-06-08 07:55:00|2234.3|2228.3|2233.8|2227.8|2235.3|2229.3|2233.3|2227.3|22
1686211200000|2023-06-08 08:00:00|2233.5|2227.5|2231.5|2225.5|2236.8|2230.8|2231|2225|76
1686211500000|2023-06-08 08:05:00|2231.3|2225.3|2230.5|2224.5|2232|2226|2229.3|2223.3|50
1686211800000|2023-06-08 08:10:00|2230.8|2224.8|2229.8|2223.8|2231.8|2225.8|2228.8|2222.8|49
1686212100000|2023-06-08 08:15:00|2229.5|2223.5|2238.3|2232.3|2238.8|2232.8|2228.5|2222.5|64
1686212400000|2023-06-08 08:20:00|2237.8|2231.8|2236|2230|2239|2233|2234.8|2228.8|49
1686212700000|2023-06-08 08:25:00|2236.3|2230.3|2236.5|2230.5|2237.8|2231.8|2236|2230|26
1686213000000|2023-06-08 08:30:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2232.8|2226.8|47
1686213300000|2023-06-08 08:35:00|2236|2230|2232.5|2226.5|2236|2230|2231.5|2225.5|39
1686213600000|2023-06-08 08:40:00|2232.8|2226.8|2233.3|2227.3|2234.8|2228.8|2232.3|2226.3|44
1686213900000|2023-06-08 08:45:00|2233.5|2227.5|2232.3|2226.3|2236.8|2230.8|2231.5|2225.5|83
1686214200000|2023-06-08 08:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|31
1686214500000|2023-06-08 08:55:00|2233|2227|2237|2231|2237|2231|2232.8|2226.8|30
1686214800000|2023-06-08 09:00:00|2236.8|2230.8|2235.3|2229.3|2236.8|2230.8|2234.8|2228.8|35
1686215100000|2023-06-08 09:05:00|2235|2229|2235.8|2229.8|2237|2231|2233.5|2227.5|45
1686215400000|2023-06-08 09:10:00|2235.5|2229.5|2234|2228|2236.3|2230.3|2232.8|2226.8|42
1686215700000|2023-06-08 09:15:00|2233.8|2227.8|2234.5|2228.5|2236|2230|2232.3|2226.3|33
1686216000000|2023-06-08 09:20:00|2234.8|2228.8|2236.3|2230.3|2237.3|2231.3|2234.8|2228.8|46
1686216300000|2023-06-08 09:25:00|2236|2230|2233.5|2227.5|2236|2230|2233.5|2227.5|34
1686216600000|2023-06-08 09:30:00|2233.3|2227.3|2235.8|2229.8|2236.8|2230.8|2233|2227|25
1686216900000|2023-06-08 09:35:00|2235.5|2229.5|2235|2229|2236.3|2230.3|2233.8|2227.8|30
1686217200000|2023-06-08 09:40:00|2235.3|2229.3|2235|2229|2238|2232|2235|2229|43
1686217500000|2023-06-08 09:45:00|2234.8|2228.8|2234|2228|2236.3|2230.3|2234|2228|28
1686217800000|2023-06-08 09:50:00|2234.3|2228.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|28
1686218100000|2023-06-08 09:55:00|2233.8|2227.8|2236.8|2230.8|2238.5|2232.5|2233.3|2227.3|41
1686218400000|2023-06-08 10:00:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236|2230|25
1686218700000|2023-06-08 10:05:00|2237.5|2231.5|2238|2232|2238|2232|2235.8|2229.8|23
1686219000000|2023-06-08 10:10:00|2237.8|2231.8|2240.3|2234.3|2240.8|2234.8|2237.3|2231.3|32
1686219300000|2023-06-08 10:15:00|2240.5|2234.5|2237.5|2231.5|2241.5|2235.5|2236|2230|36
1686219600000|2023-06-08 10:20:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|12
1686219900000|2023-06-08 10:25:00|2238.3|2232.3|2237|2231|2239|2233|2236.3|2230.3|22
1686220200000|2023-06-08 10:30:00|2236.8|2230.8|2240|2234|2240.8|2234.8|2236.5|2230.5|25
1686220500000|2023-06-08 10:35:00|2239.8|2233.8|2238.5|2232.5|2241.3|2235.3|2238.5|2232.5|18
1686220800000|2023-06-08 10:40:00|2238.3|2232.3|2239|2233|2239.3|2233.3|2237.5|2231.5|14
1686221100000|2023-06-08 10:45:00|2238.8|2232.8|2239|2233|2242|2236|2238.8|2232.8|29
1686221400000|2023-06-08 10:50:00|2239.3|2233.3|2236.8|2230.8|2240.3|2234.3|2236.8|2230.8|32
1686221700000|2023-06-08 10:55:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2234.8|2228.8|34
1686222000000|2023-06-08 11:00:00|2235.8|2229.8|2238.3|2232.3|2238.5|2232.5|2235.8|2229.8|34
1686222300000|2023-06-08 11:05:00|2238.5|2232.5|2238.8|2232.8|2241.3|2235.3|2237.5|2231.5|40
1686222600000|2023-06-08 11:10:00|2238.5|2232.5|2235.8|2229.8|2238.8|2232.8|2233.3|2227.3|69
1686222900000|2023-06-08 11:15:00|2235.5|2229.5|2237.3|2231.3|2238|2232|2235.5|2229.5|31
1686223200000|2023-06-08 11:20:00|2237|2231|2238.8|2232.8|2238.8|2232.8|2236|2230|15
1686223500000|2023-06-08 11:25:00|2238.5|2232.5|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|21
1686223800000|2023-06-08 11:30:00|2238|2232|2237.5|2231.5|2238.8|2232.8|2236|2230|44
1686224100000|2023-06-08 11:35:00|2237.8|2231.8|2237.5|2231.5|2239.3|2233.3|2236.3|2230.3|45
1686224400000|2023-06-08 11:40:00|2237.3|2231.3|2236|2230|2237.8|2231.8|2234.5|2228.5|28
1686224700000|2023-06-08 11:45:00|2236.3|2230.3|2233.3|2227.3|2237|2231|2231.5|2225.5|51
1686225000000|2023-06-08 11:50:00|2233|2227|2234|2228|2234.8|2228.8|2232|2226|58
1686225300000|2023-06-08 11:55:00|2233.8|2227.8|2231.3|2225.3|2235.8|2229.8|2229.3|2223.3|86
1686225600000|2023-06-08 12:00:00|2231.5|2225.5|2232.3|2226.3|2232.5|2226.5|2230.8|2224.8|52
1686225900000|2023-06-08 12:05:00|2232.5|2226.5|2235|2229|2235.3|2229.3|2232.5|2226.5|43
1686226200000|2023-06-08 12:10:00|2235.3|2229.3|2232.8|2226.8|2235.3|2229.3|2232.8|2226.8|54
1686226500000|2023-06-08 12:15:00|2232.5|2226.5|2233.5|2227.5|2234.5|2228.5|2232.5|2226.5|35
1686226800000|2023-06-08 12:20:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2232.3|2226.3|34
1686227100000|2023-06-08 12:25:00|2233.3|2227.3|2230.8|2224.8|2234.8|2228.8|2230.3|2224.3|49
1686227400000|2023-06-08 12:30:00|2231|2225|2231.8|2225.8|2234.3|2228.3|2229.3|2223.3|127
1686227700000|2023-06-08 12:35:00|2231.5|2225.5|2231|2225|2233.3|2227.3|2231|2225|69
1686228000000|2023-06-08 12:40:00|2231.3|2225.3|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|40
1686228300000|2023-06-08 12:45:00|2230.3|2224.3|2230.3|2224.3|2231.5|2225.5|2229.8|2223.8|29
1686228600000|2023-06-08 12:50:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|22
1686228900000|2023-06-08 12:55:00|2231.5|2225.5|2233.3|2227.3|2234.8|2228.8|2230.8|2224.8|45
1686229200000|2023-06-08 13:00:00|2233|2227|2234|2228|2236.5|2230.5|2232.8|2226.8|139
1686229500000|2023-06-08 13:05:00|2234.3|2228.3|2233.5|2227.5|2236.5|2230.5|2232.8|2226.8|91
1686229800000|2023-06-08 13:10:00|2233.8|2227.8|2238|2232|2238.8|2232.8|2232.5|2226.5|81
1686230100000|2023-06-08 13:15:00|2238.3|2232.3|2236.5|2230.5|2239|2233|2236.5|2230.5|75
1686230400000|2023-06-08 13:20:00|2236.8|2230.8|2239.8|2233.8|2240.3|2234.3|2236.3|2230.3|63
1686230700000|2023-06-08 13:25:00|2240.3|2234.3|2239.8|2233.8|2242.3|2236.3|2239|2233|85
1686231000000|2023-06-08 13:30:00|2240.5|2234.5|2242.5|2236.5|2244|2238|2240|2234|108
1686231300000|2023-06-08 13:35:00|2242.8|2236.8|2242.3|2236.3|2244.3|2238.3|2241|2235|74
1686231600000|2023-06-08 13:40:00|2243|2237|2240|2234|2244|2238|2239.5|2233.5|70
1686231900000|2023-06-08 13:45:00|2240.3|2234.3|2239.8|2233.8|2242.8|2236.8|2239|2233|71
1686232200000|2023-06-08 13:50:00|2240|2234|2240.5|2234.5|2241.8|2235.8|2239.3|2233.3|88
1686232500000|2023-06-08 13:55:00|2240.3|2234.3|2242|2236|2242.5|2236.5|2239.5|2233.5|51
1686232800000|2023-06-08 14:00:00|2242.3|2236.3|2244.8|2238.8|2245|2239|2242.3|2236.3|54
1686233100000|2023-06-08 14:05:00|2244.5|2238.5|2246.5|2240.5|2246.8|2240.8|2243.8|2237.8|63
1686233400000|2023-06-08 14:10:00|2246.8|2240.8|2249.5|2243.5|2250.5|2244.5|2246|2240|52
1686233700000|2023-06-08 14:15:00|2250|2244|2248|2242|2250.3|2244.3|2247.5|2241.5|73
1686234000000|2023-06-08 14:20:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|20
1686234300000|2023-06-08 14:25:00|2247.8|2241.8|2250.3|2244.3|2252.3|2246.3|2246.3|2240.3|99
1686234600000|2023-06-08 14:30:00|2250.5|2244.5|2253.8|2247.8|2254.3|2248.3|2249.3|2243.3|112
1686234900000|2023-06-08 14:35:00|2253.5|2247.5|2255|2249|2255.8|2249.8|2252.5|2246.5|90
1686235200000|2023-06-08 14:40:00|2254.8|2248.8|2259|2253|2259.5|2253.5|2254.5|2248.5|78
1686235500000|2023-06-08 14:45:00|2259.3|2253.3|2257.3|2251.3|2261|2255|2257.3|2251.3|72
1686235800000|2023-06-08 14:50:00|2257.5|2251.5|2257.3|2251.3|2257.5|2251.5|2254.5|2248.5|79
1686236100000|2023-06-08 14:55:00|2257|2251|2257.5|2251.5|2257.5|2251.5|2254.8|2248.8|79
1686236400000|2023-06-08 15:00:00|2257.8|2251.8|2257.8|2251.8|2260|2254|2255.8|2249.8|91
1686236700000|2023-06-08 15:05:00|2257.5|2251.5|2257.5|2251.5|2260|2254|2257.3|2251.3|41
1686237000000|2023-06-08 15:10:00|2257.8|2251.8|2259|2253|2260.5|2254.5|2257.8|2251.8|54
1686237300000|2023-06-08 15:15:00|2259.3|2253.3|2256.3|2250.3|2259.3|2253.3|2255|2249|48
1686237600000|2023-06-08 15:20:00|2256|2250|2256.3|2250.3|2258.5|2252.5|2254.8|2248.8|54
1686237900000|2023-06-08 15:25:00|2256.5|2250.5|2256.5|2250.5|2258.3|2252.3|2254.3|2248.3|59
1686238200000|2023-06-08 15:30:00|2256.8|2250.8|2256|2250|2258.8|2252.8|2255.3|2249.3|125
1686238500000|2023-06-08 15:35:00|2256.3|2250.3|2256.8|2250.8|2258.5|2252.5|2256|2250|37
1686238800000|2023-06-08 15:40:00|2256.5|2250.5|2257.3|2251.3|2257.3|2251.3|2255|2249|41
1686239100000|2023-06-08 15:45:00|2257.5|2251.5|2255.8|2249.8|2258.3|2252.3|2254.5|2248.5|56
1686239400000|2023-06-08 15:50:00|2255.5|2249.5|2254|2248|2255.5|2249.5|2251.8|2245.8|43
1686239700000|2023-06-08 15:55:00|2253.8|2247.8|2249.8|2243.8|2253.8|2247.8|2249.5|2243.5|43
1686240000000|2023-06-08 16:00:00|2249.5|2243.5|2251.5|2245.5|2251.5|2245.5|2249.3|2243.3|73
1686240300000|2023-06-08 16:05:00|2251.8|2245.8|2253.3|2247.3|2255.3|2249.3|2251.3|2245.3|53
1686240600000|2023-06-08 16:10:00|2253.5|2247.5|2254|2248|2254|2248|2253|2247|24
1686240900000|2023-06-08 16:15:00|2253.8|2247.8|2256|2250|2256.3|2250.3|2253.5|2247.5|37
1686241200000|2023-06-08 16:20:00|2255.3|2249.3|2256.5|2250.5|2257.3|2251.3|2255.3|2249.3|10
1686241500000|2023-06-08 16:25:00|2256.8|2250.8|2257.5|2251.5|2257.8|2251.8|2256.8|2250.8|16
1686241800000|2023-06-08 16:30:00|2257.3|2251.3|2257.3|2251.3|2257.8|2251.8|2256.8|2250.8|18
1686242100000|2023-06-08 16:35:00|2257|2251|2257.8|2251.8|2258|2252|2257|2251|18
1686242400000|2023-06-08 16:40:00|2258|2252|2257.5|2251.5|2258|2252|2257.3|2251.3|9
1686242700000|2023-06-08 16:45:00|2257.8|2251.8|2258.3|2252.3|2258.8|2252.8|2257.5|2251.5|23
1686243000000|2023-06-08 16:50:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2257.8|2251.8|15
1686243300000|2023-06-08 16:55:00|2258.3|2252.3|2259.5|2253.5|2260.5|2254.5|2258.3|2252.3|24
1686243600000|2023-06-08 17:00:00|2259.8|2253.8|2259.3|2253.3|2260|2254|2259|2253|18
1686243900000|2023-06-08 17:05:00|2259|2253|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|18
1686244200000|2023-06-08 17:10:00|2258.8|2252.8|2259.8|2253.8|2260|2254|2258.8|2252.8|17
1686244500000|2023-06-08 17:15:00|2260|2254|2260.5|2254.5|2260.8|2254.8|2260|2254|5
1686244800000|2023-06-08 17:20:00|2260.8|2254.8|2261|2255|2261.3|2255.3|2260.5|2254.5|7
1686245100000|2023-06-08 17:25:00|2261.3|2255.3|2263.5|2257.5|2263.5|2257.5|2261.3|2255.3|11
1686245400000|2023-06-08 17:30:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.3|2257.3|28
1686245700000|2023-06-08 17:35:00|2263.8|2257.8|2264.5|2258.5|2264.8|2258.8|2263.8|2257.8|16
1686246000000|2023-06-08 17:40:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2264.5|2258.5|14
1686246300000|2023-06-08 17:45:00|2265|2259|2265.3|2259.3|2265.3|2259.3|2264.3|2258.3|4
1686246600000|2023-06-08 17:50:00|2265|2259|2265|2259|2265.8|2259.8|2264.3|2258.3|21
1686246900000|2023-06-08 17:55:00|2267|2256.5|2267|2256.5|2267.5|2257|2266.5|2256|10
1686268800000|2023-06-09 00:00:00|2261.5|2255.5|2260.9|2254.9|2262.6|2256.6|2260.9|2254.9|11
1686269100000|2023-06-09 00:05:00|2260.6|2254.6|2261.5|2255.5|2261.8|2255.8|2260.1|2254.1|11
1686269400000|2023-06-09 00:10:00|2261.8|2255.8|2259.6|2253.6|2263|2257|2259.6|2253.6|18
1686269700000|2023-06-09 00:15:00|2259.5|2253.5|2256|2250|2259.5|2253.5|2256|2250|16
1686270000000|2023-06-09 00:20:00|2255.8|2249.8|2256.5|2250.5|2258.1|2252.1|2255.8|2249.8|10
1686270300000|2023-06-09 00:25:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2255.8|2249.8|4
1686270600000|2023-06-09 00:30:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1686270900000|2023-06-09 00:35:00|2255.8|2249.8|2256|2250|2256|2250|2255.8|2249.8|4
1686271800000|2023-06-09 00:50:00|2256.3|2250.3|2256.8|2250.8|2257.8|2251.8|2256.3|2250.3|10
1686272100000|2023-06-09 00:55:00|2257|2251|2256|2250|2257|2251|2256|2250|4
1686272400000|2023-06-09 01:00:00|2256.3|2250.3|2259.3|2253.3|2259.9|2253.9|2255.8|2249.8|59
1686272700000|2023-06-09 01:05:00|2259.8|2253.8|2256.5|2250.5|2260|2254|2255.8|2249.8|77
1686273000000|2023-06-09 01:10:00|2256.3|2250.3|2255.8|2249.8|2256.8|2250.8|2254.8|2248.8|32
1686273300000|2023-06-09 01:15:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.8|2248.8|12
1686273600000|2023-06-09 01:20:00|2255|2249|2256.3|2250.3|2256.8|2250.8|2255|2249|19
1686273900000|2023-06-09 01:25:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2255.8|2249.8|12
1686274200000|2023-06-09 01:30:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2254.8|2248.8|26
1686274500000|2023-06-09 01:35:00|2256|2250|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|24
1686274800000|2023-06-09 01:40:00|2257.3|2251.3|2256.5|2250.5|2257.3|2251.3|2254.8|2248.8|26
1686275100000|2023-06-09 01:45:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2255|2249|17
1686275400000|2023-06-09 01:50:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2255.8|2249.8|20
1686275700000|2023-06-09 01:55:00|2256.5|2250.5|2256.8|2250.8|2257.3|2251.3|2254.3|2248.3|51
1686276000000|2023-06-09 02:00:00|2257|2251|2253.8|2247.8|2257|2251|2253|2247|32
1686276300000|2023-06-09 02:05:00|2253.5|2247.5|2253|2247|2253.8|2247.8|2252.5|2246.5|30
1686276600000|2023-06-09 02:10:00|2252.8|2246.8|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|14
1686276900000|2023-06-09 02:15:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1686277200000|2023-06-09 02:20:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2253|2247|3
1686277800000|2023-06-09 02:30:00|2254|2248|2253.5|2247.5|2255.5|2249.5|2253.5|2247.5|9
1686278100000|2023-06-09 02:35:00|2253.3|2247.3|2254.5|2248.5|2254.5|2248.5|2252.5|2246.5|17
1686278400000|2023-06-09 02:40:00|2254.8|2248.8|2254.8|2248.8|2257|2251|2254.8|2248.8|30
1686278700000|2023-06-09 02:45:00|2255.3|2249.3|2257.5|2251.5|2257.5|2251.5|2254.8|2248.8|12
1686279000000|2023-06-09 02:50:00|2257.8|2251.8|2259.8|2253.8|2259.8|2253.8|2257.5|2251.5|8
1686279300000|2023-06-09 02:55:00|2260|2254|2260.8|2254.8|2260.8|2254.8|2259.5|2253.5|16
1686279600000|2023-06-09 03:00:00|2260.5|2254.5|2263.8|2257.8|2264|2258|2260.3|2254.3|19
1686279900000|2023-06-09 03:05:00|2264|2258|2262.8|2256.8|2264|2258|2262.3|2256.3|24
1686280200000|2023-06-09 03:10:00|2263|2257|2263.8|2257.8|2264|2258|2262.3|2256.3|16
1686280500000|2023-06-09 03:15:00|2263.5|2257.5|2265.3|2259.3|2266|2260|2262|2256|30
1686280800000|2023-06-09 03:20:00|2265|2259|2266|2260|2266|2260|2264.8|2258.8|7
1686281100000|2023-06-09 03:25:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2264.5|2258.5|11
1686281400000|2023-06-09 03:30:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2265.3|2259.3|2
1686281700000|2023-06-09 03:35:00|2265.3|2259.3|2266|2260|2266|2260|2265.3|2259.3|4
1686282000000|2023-06-09 03:40:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1686282300000|2023-06-09 03:45:00|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|5
1686282600000|2023-06-09 03:50:00|2265.5|2259.5|2261.3|2255.3|2265.5|2259.5|2261|2255|16
1686282900000|2023-06-09 03:55:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261.5|2255.5|3
1686283200000|2023-06-09 04:00:00|2261.3|2255.3|2261.3|2255.3|2261.8|2255.8|2261|2255|11
1686283500000|2023-06-09 04:05:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|6
1686283800000|2023-06-09 04:10:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2261.5|2255.5|2
1686285900000|2023-06-09 04:45:00|2262|2256|2263|2257|2263.3|2257.3|2262|2256|7
1686286200000|2023-06-09 04:50:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2261.5|2255.5|7
1686286800000|2023-06-09 05:00:00|2262.5|2256.5|2264|2258|2264|2258|2262.5|2256.5|4
1686287100000|2023-06-09 05:05:00|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2262.8|2256.8|11
1686287400000|2023-06-09 05:10:00|2264|2258|2263.5|2257.5|2264|2258|2263.5|2257.5|3
1686287700000|2023-06-09 05:15:00|2263.8|2257.8|2264|2258|2266.8|2260.8|2263.5|2257.5|26
1686288000000|2023-06-09 05:20:00|2264.8|2258.8|2265|2259|2266.3|2260.3|2264.8|2258.8|8
1686288300000|2023-06-09 05:25:00|2264.8|2258.8|2266.3|2260.3|2266.5|2260.5|2264.8|2258.8|15
1686288600000|2023-06-09 05:30:00|2266|2260|2261.5|2255.5|2266.3|2260.3|2261|2255|65
1686288900000|2023-06-09 05:35:00|2261.3|2255.3|2262.8|2256.8|2263.5|2257.5|2261.3|2255.3|18
1686289200000|2023-06-09 05:40:00|2263|2257|2265.3|2259.3|2265.3|2259.3|2263|2257|33
1686289500000|2023-06-09 05:45:00|2265.5|2259.5|2265.8|2259.8|2266.5|2260.5|2264.8|2258.8|30
1686289800000|2023-06-09 05:50:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2263.5|2257.5|35
1686290100000|2023-06-09 05:55:00|2265|2259|2264.5|2258.5|2265.5|2259.5|2263.5|2257.5|14
1686290400000|2023-06-09 06:00:00|2264.8|2258.8|2262.8|2256.8|2265.3|2259.3|2262.5|2256.5|26
1686290700000|2023-06-09 06:05:00|2263|2257|2263|2257|2263|2257|2262.3|2256.3|17
1686291000000|2023-06-09 06:10:00|2263.3|2257.3|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|22
1686291300000|2023-06-09 06:15:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.3|2259.3|14
1686291600000|2023-06-09 06:20:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2265.3|2259.3|10
1686291900000|2023-06-09 06:25:00|2265.8|2259.8|2267|2261|2267|2261|2265.3|2259.3|18
1686292200000|2023-06-09 06:30:00|2267.3|2261.3|2270.5|2264.5|2270.5|2264.5|2267.3|2261.3|30
1686292500000|2023-06-09 06:35:00|2270.3|2264.3|2270|2264|2271.8|2265.8|2268.8|2262.8|50
1686292800000|2023-06-09 06:40:00|2269.8|2263.8|2269|2263|2271.5|2265.5|2267.5|2261.5|73
1686293100000|2023-06-09 06:45:00|2268.8|2262.8|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|24
1686293400000|2023-06-09 06:50:00|2269|2263|2270.5|2264.5|2270.5|2264.5|2269|2263|19
1686293700000|2023-06-09 06:55:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|24
1686294000000|2023-06-09 07:00:00|2270.8|2264.8|2276.6|2270.6|2280.8|2274.8|2270.8|2264.8|110
1686294300000|2023-06-09 07:05:00|2276.9|2270.9|2280.3|2274.3|2282.3|2276.3|2276.9|2270.9|78
1686294600000|2023-06-09 07:10:00|2280.5|2274.5|2283.8|2277.8|2287.5|2281.5|2280.3|2274.3|137
1686294900000|2023-06-09 07:15:00|2283.5|2277.5|2282|2276|2284|2278|2280.5|2274.5|71
1686295200000|2023-06-09 07:20:00|2282.3|2276.3|2285.3|2279.3|2286.8|2280.8|2282.3|2276.3|57
1686295500000|2023-06-09 07:25:00|2285|2279|2283.8|2277.8|2285.3|2279.3|2283.5|2277.5|34
1686295800000|2023-06-09 07:30:00|2283.5|2277.5|2279.3|2273.3|2284.3|2278.3|2279|2273|80
1686296100000|2023-06-09 07:35:00|2279|2273|2279|2273|2281|2275|2277.8|2271.8|56
1686296400000|2023-06-09 07:40:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2276|2270|44
1686296700000|2023-06-09 07:45:00|2278.3|2272.3|2281.3|2275.3|2282.3|2276.3|2277.5|2271.5|36
1686297000000|2023-06-09 07:50:00|2281.5|2275.5|2281.3|2275.3|2283.5|2277.5|2280.3|2274.3|35
1686297300000|2023-06-09 07:55:00|2281|2275|2282.8|2276.8|2283.8|2277.8|2280.8|2274.8|32
1686297600000|2023-06-09 08:00:00|2282.5|2276.5|2281.5|2275.5|2282.8|2276.8|2279.3|2273.3|70
1686297900000|2023-06-09 08:05:00|2281.8|2275.8|2278.3|2272.3|2282|2276|2278.3|2272.3|33
1686298200000|2023-06-09 08:10:00|2278|2272|2281.5|2275.5|2281.8|2275.8|2277.8|2271.8|49
1686298500000|2023-06-09 08:15:00|2281.3|2275.3|2280.5|2274.5|2282.5|2276.5|2280|2274|63
1686298800000|2023-06-09 08:20:00|2280.8|2274.8|2278.5|2272.5|2282.3|2276.3|2278.5|2272.5|50
1686299100000|2023-06-09 08:25:00|2278.8|2272.8|2278.5|2272.5|2279.5|2273.5|2277.8|2271.8|26
1686299400000|2023-06-09 08:30:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|28
1686299700000|2023-06-09 08:35:00|2277|2271|2274.5|2268.5|2277|2271|2273.8|2267.8|34
1686300000000|2023-06-09 08:40:00|2274.3|2268.3|2271.8|2265.8|2274.3|2268.3|2270|2264|45
1686300300000|2023-06-09 08:45:00|2271.5|2265.5|2273.3|2267.3|2273.3|2267.3|2271.3|2265.3|27
1686300600000|2023-06-09 08:50:00|2273|2267|2270|2264|2273|2267|2268.8|2262.8|54
1686300900000|2023-06-09 08:55:00|2270.3|2264.3|2269.3|2263.3|2270.8|2264.8|2268.5|2262.5|27
1686301200000|2023-06-09 09:00:00|2269|2263|2271.8|2265.8|2272.3|2266.3|2268.8|2262.8|31
1686301500000|2023-06-09 09:05:00|2271.5|2265.5|2269|2263|2271.5|2265.5|2268.5|2262.5|22
1686301800000|2023-06-09 09:10:00|2268.8|2262.8|2263.3|2257.3|2269|2263|2261.5|2255.5|42
1686302100000|2023-06-09 09:15:00|2263|2257|2265.8|2259.8|2266.5|2260.5|2262.8|2256.8|28
1686302400000|2023-06-09 09:20:00|2266|2260|2264.3|2258.3|2266.3|2260.3|2264|2258|34
1686302700000|2023-06-09 09:25:00|2264.5|2258.5|2266.8|2260.8|2268.5|2262.5|2263.8|2257.8|36
1686303000000|2023-06-09 09:30:00|2266.5|2260.5|2265.5|2259.5|2266.5|2260.5|2264.3|2258.3|31
1686303300000|2023-06-09 09:35:00|2265.3|2259.3|2262.5|2256.5|2265.3|2259.3|2262|2256|34
1686303600000|2023-06-09 09:40:00|2262.3|2256.3|2260.8|2254.8|2262.5|2256.5|2259.8|2253.8|41
1686303900000|2023-06-09 09:45:00|2261.5|2255.5|2255.8|2249.8|2261.8|2255.8|2255.8|2249.8|40
1686304200000|2023-06-09 09:50:00|2255.5|2249.5|2258.5|2252.5|2258.8|2252.8|2255|2249|35
1686304500000|2023-06-09 09:55:00|2258.3|2252.3|2255.8|2249.8|2260|2254|2255.8|2249.8|46
1686304800000|2023-06-09 10:00:00|2256|2250|2259|2253|2259|2253|2255.3|2249.3|40
1686305100000|2023-06-09 10:05:00|2259.3|2253.3|2259.3|2253.3|2260.3|2254.3|2258.3|2252.3|40
1686305400000|2023-06-09 10:10:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2257.5|2251.5|37
1686305700000|2023-06-09 10:15:00|2258.3|2252.3|2258.3|2252.3|2258.8|2252.8|2257.3|2251.3|27
1686306000000|2023-06-09 10:20:00|2258|2252|2258.8|2252.8|2259.5|2253.5|2257.5|2251.5|41
1686306300000|2023-06-09 10:25:00|2258.5|2252.5|2257.8|2251.8|2260.5|2254.5|2257.5|2251.5|45
1686306600000|2023-06-09 10:30:00|2258|2252|2259.5|2253.5|2260|2254|2257.3|2251.3|32
1686306900000|2023-06-09 10:35:00|2259.3|2253.3|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|17
1686307200000|2023-06-09 10:40:00|2259.5|2253.5|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|17
1686307500000|2023-06-09 10:45:00|2259.5|2253.5|2260.5|2254.5|2261|2255|2259|2253|24
1686307800000|2023-06-09 10:50:00|2260.8|2254.8|2260.5|2254.5|2261|2255|2260.3|2254.3|11
1686308100000|2023-06-09 10:55:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2259|2253|25
1686308400000|2023-06-09 11:00:00|2260.5|2254.5|2260.8|2254.8|2261.5|2255.5|2260|2254|21
1686308700000|2023-06-09 11:05:00|2260.5|2254.5|2263.8|2257.8|2263.8|2257.8|2260|2254|15
1686309000000|2023-06-09 11:10:00|2263.5|2257.5|2265.3|2259.3|2265.3|2259.3|2263.5|2257.5|34
1686309300000|2023-06-09 11:15:00|2265.8|2259.8|2264|2258|2265.8|2259.8|2263.3|2257.3|36
1686309600000|2023-06-09 11:20:00|2264.3|2258.3|2262.8|2256.8|2265|2259|2261.8|2255.8|29
1686309900000|2023-06-09 11:25:00|2262.5|2256.5|2262.3|2256.3|2262.8|2256.8|2261|2255|23
1686310200000|2023-06-09 11:30:00|2262.5|2256.5|2265.5|2259.5|2266|2260|2262.5|2256.5|44
1686310500000|2023-06-09 11:35:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2264.3|2258.3|19
1686310800000|2023-06-09 11:40:00|2265.8|2259.8|2269.5|2263.5|2269.8|2263.8|2265.8|2259.8|28
1686311100000|2023-06-09 11:45:00|2269.8|2263.8|2264.8|2258.8|2271.3|2265.3|2264.8|2258.8|60
1686311400000|2023-06-09 11:50:00|2265.3|2259.3|2267|2261|2269.3|2263.3|2265.3|2259.3|39
1686311700000|2023-06-09 11:55:00|2267.3|2261.3|2266.6|2260.6|2268.6|2262.6|2262.6|2256.6|115
1686312000000|2023-06-09 12:00:00|2266.9|2260.9|2268.5|2262.5|2269.5|2263.5|2263.5|2257.5|86
1686312300000|2023-06-09 12:05:00|2268.8|2262.8|2270.8|2264.8|2271.3|2265.3|2268|2262|53
1686312600000|2023-06-09 12:10:00|2271.5|2265.5|2271.8|2265.8|2273|2267|2270|2264|75
1686312900000|2023-06-09 12:15:00|2272|2266|2270.8|2264.8|2273|2267|2270|2264|44
1686313200000|2023-06-09 12:20:00|2270.5|2264.5|2271.3|2265.3|2271.8|2265.8|2269.3|2263.3|50
1686313500000|2023-06-09 12:25:00|2271|2265|2269.8|2263.8|2271.3|2265.3|2267.8|2261.8|45
1686313800000|2023-06-09 12:30:00|2269.5|2263.5|2269.3|2263.3|2272.8|2266.8|2268|2262|65
1686314100000|2023-06-09 12:35:00|2269.5|2263.5|2268.8|2262.8|2270.3|2264.3|2267|2261|72
1686314400000|2023-06-09 12:40:00|2269|2263|2269.5|2263.5|2270.3|2264.3|2268|2262|37
1686314700000|2023-06-09 12:45:00|2269.8|2263.8|2266.8|2260.8|2270.3|2264.3|2266.3|2260.3|28
1686315000000|2023-06-09 12:50:00|2266.5|2260.5|2266.5|2260.5|2267.8|2261.8|2265.8|2259.8|22
1686315300000|2023-06-09 12:55:00|2266.3|2260.3|2265.3|2259.3|2268|2262|2264.5|2258.5|55
1686315600000|2023-06-09 13:00:00|2265|2259|2260|2254|2265.3|2259.3|2259.3|2253.3|107
1686315900000|2023-06-09 13:05:00|2260.3|2254.3|2262.5|2256.5|2263.8|2257.8|2260|2254|54
1686316200000|2023-06-09 13:10:00|2262.8|2256.8|2263|2257|2265|2259|2261.3|2255.3|55
1686316500000|2023-06-09 13:15:00|2263.3|2257.3|2263.8|2257.8|2265.8|2259.8|2262|2256|70
1686316800000|2023-06-09 13:20:00|2263.5|2257.5|2266.5|2260.5|2266.8|2260.8|2263|2257|54
1686317100000|2023-06-09 13:25:00|2266.8|2260.8|2264|2258|2267.5|2261.5|2264|2258|56
1686317400000|2023-06-09 13:30:00|2264.3|2258.3|2263.5|2257.5|2264.8|2258.8|2262.3|2256.3|84
1686317700000|2023-06-09 13:35:00|2263.8|2257.8|2266.5|2260.5|2267|2261|2262.8|2256.8|67
1686318000000|2023-06-09 13:40:00|2266.8|2260.8|2266|2260|2267|2261|2263.5|2257.5|46
1686318300000|2023-06-09 13:45:00|2266.3|2260.3|2266|2260|2267.8|2261.8|2265|2259|55
1686318600000|2023-06-09 13:50:00|2265.8|2259.8|2268.3|2262.3|2268.3|2262.3|2265.5|2259.5|56
1686318900000|2023-06-09 13:55:00|2268|2262|2270.5|2264.5|2272|2266|2268|2262|69
1686319200000|2023-06-09 14:00:00|2271|2265|2277.3|2271.3|2277.3|2271.3|2270.5|2264.5|89
1686319500000|2023-06-09 14:05:00|2277.5|2271.5|2275.5|2269.5|2278.3|2272.3|2274.5|2268.5|122
1686319800000|2023-06-09 14:10:00|2275.3|2269.3|2278.5|2272.5|2279.8|2273.8|2274.3|2268.3|86
1686320100000|2023-06-09 14:15:00|2278.3|2272.3|2277.8|2271.8|2278.8|2272.8|2275.5|2269.5|47
1686320400000|2023-06-09 14:20:00|2278|2272|2275.8|2269.8|2280.5|2274.5|2275.3|2269.3|84
1686320700000|2023-06-09 14:25:00|2276|2270|2277|2271|2279.3|2273.3|2272.3|2266.3|102
1686321000000|2023-06-09 14:30:00|2277.3|2271.3|2273.8|2267.8|2277.3|2271.3|2273|2267|71
1686321300000|2023-06-09 14:35:00|2273.5|2267.5|2276.3|2270.3|2277.5|2271.5|2271.5|2265.5|61
1686321600000|2023-06-09 14:40:00|2276|2270|2278.8|2272.8|2279|2273|2274.8|2268.8|42
1686321900000|2023-06-09 14:45:00|2279|2273|2274.3|2268.3|2280.8|2274.8|2274.3|2268.3|73
1686322200000|2023-06-09 14:50:00|2274.5|2268.5|2273.8|2267.8|2275.3|2269.3|2271.3|2265.3|58
1686322500000|2023-06-09 14:55:00|2274|2268|2265.1|2259.1|2274|2268|2263.6|2257.6|77
1686322800000|2023-06-09 15:00:00|2265|2259|2266.5|2260.5|2267.5|2261.5|2263|2257|59
1686323100000|2023-06-09 15:05:00|2266.8|2260.8|2266.8|2260.8|2268.5|2262.5|2266.8|2260.8|38
1686323400000|2023-06-09 15:10:00|2267|2261|2266|2260|2268|2262|2263.5|2257.5|63
1686323700000|2023-06-09 15:15:00|2266.3|2260.3|2268|2262|2269.5|2263.5|2265.8|2259.8|40
1686324000000|2023-06-09 15:20:00|2267.8|2261.8|2269.8|2263.8|2269.8|2263.8|2266.8|2260.8|38
1686324300000|2023-06-09 15:25:00|2270|2264|2269|2263|2270.5|2264.5|2268.5|2262.5|32
1686324600000|2023-06-09 15:30:00|2268.3|2262.3|2269.8|2263.8|2272.8|2266.8|2268.3|2262.3|121
1686324900000|2023-06-09 15:35:00|2270|2264|2271|2265|2272.8|2266.8|2270|2264|40
1686325200000|2023-06-09 15:40:00|2271.3|2265.3|2269.5|2263.5|2271.3|2265.3|2269.5|2263.5|31
1686325500000|2023-06-09 15:45:00|2269.3|2263.3|2265.8|2259.8|2269.3|2263.3|2264.3|2258.3|54
1686325800000|2023-06-09 15:50:00|2265.5|2259.5|2269.5|2263.5|2271|2265|2264.8|2258.8|47
1686326100000|2023-06-09 15:55:00|2269.3|2263.3|2268|2262|2269.5|2263.5|2268|2262|23
1686326400000|2023-06-09 16:00:00|2267.8|2261.8|2265|2259|2268|2262|2264.5|2258.5|59
1686326700000|2023-06-09 16:05:00|2265.3|2259.3|2263.5|2257.5|2265.5|2259.5|2262.5|2256.5|45
1686327000000|2023-06-09 16:10:00|2263.3|2257.3|2265.3|2259.3|2265.5|2259.5|2263.3|2257.3|21
1686327300000|2023-06-09 16:15:00|2265.5|2259.5|2266|2260|2266|2260|2264.5|2258.5|19
1686327600000|2023-06-09 16:20:00|2265.8|2259.8|2264.5|2258.5|2266|2260|2264.5|2258.5|17
1686327900000|2023-06-09 16:25:00|2264.3|2258.3|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|9
1686328200000|2023-06-09 16:30:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2264|2258|8
1686328500000|2023-06-09 16:35:00|2264|2258|2263.5|2257.5|2264|2258|2263.3|2257.3|5
1686328800000|2023-06-09 16:40:00|2263.3|2257.3|2264.3|2258.3|2264.8|2258.8|2263|2257|20
1686329100000|2023-06-09 16:45:00|2264|2258|2264|2258|2264.8|2258.8|2263.8|2257.8|16
1686329400000|2023-06-09 16:50:00|2264.3|2258.3|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|33
1686329700000|2023-06-09 16:55:00|2263.5|2257.5|2265|2259|2265.5|2259.5|2263.5|2257.5|32
1686330000000|2023-06-09 17:00:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263.5|2257.5|19
1686330300000|2023-06-09 17:05:00|2264|2258|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|14
1686330600000|2023-06-09 17:10:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.5|2257.5|16
1686330900000|2023-06-09 17:15:00|2264|2258|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|26
1686331200000|2023-06-09 17:20:00|2264|2258|2264.3|2258.3|2264.3|2258.3|2263.8|2257.8|6
1686331500000|2023-06-09 17:25:00|2264|2258|2264|2258|2264.3|2258.3|2263.8|2257.8|13
1686331800000|2023-06-09 17:30:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2264|2258|12
1686332100000|2023-06-09 17:35:00|2264.5|2258.5|2265|2259|2266.3|2260.3|2264.5|2258.5|24
1686332400000|2023-06-09 17:40:00|2264.8|2258.8|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|9
1686332700000|2023-06-09 17:45:00|2264.8|2258.8|2264.5|2258.5|2265|2259|2264.3|2258.3|20
1686333000000|2023-06-09 17:50:00|2264.8|2258.8|2264|2258|2265.3|2259.3|2264|2258|41
1686333300000|2023-06-09 17:55:00|2266.3|2255.8|2267.8|2257.3|2267.8|2257.3|2266.3|2255.8|5
1686528000000|2023-06-12 00:00:00|2263.6|2257.6|2264.1|2258.1|2264.1|2258.1|2262.4|2256.4|14
1686528300000|2023-06-12 00:05:00|2264.4|2258.4|2266.8|2260.8|2266.8|2260.8|2264.4|2258.4|23
1686528600000|2023-06-12 00:10:00|2266.5|2260.5|2266|2260|2266.5|2260.5|2266|2260|2
1686528900000|2023-06-12 00:15:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|4
1686529200000|2023-06-12 00:20:00|2266.8|2260.8|2268|2262|2268.3|2262.3|2266.8|2260.8|4
1686529500000|2023-06-12 00:25:00|2268.3|2262.3|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|5
1686529800000|2023-06-12 00:30:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1686530100000|2023-06-12 00:35:00|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|2
1686530400000|2023-06-12 00:40:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|2
1686530700000|2023-06-12 00:45:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1686531000000|2023-06-12 00:50:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1686531300000|2023-06-12 00:55:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1686531600000|2023-06-12 01:00:00|2268.8|2262.8|2261|2255|2268.8|2262.8|2258.3|2252.3|100
1686531900000|2023-06-12 01:05:00|2260.9|2254.9|2258.8|2252.8|2261|2255|2257.5|2251.5|90
1686532200000|2023-06-12 01:10:00|2259|2253|2258.8|2252.8|2262|2256|2258.5|2252.5|80
1686532500000|2023-06-12 01:15:00|2258.5|2252.5|2258.3|2252.3|2258.8|2252.8|2257.3|2251.3|45
1686532800000|2023-06-12 01:20:00|2258|2252|2257.5|2251.5|2258.8|2252.8|2256|2250|50
1686533100000|2023-06-12 01:25:00|2257.8|2251.8|2256.5|2250.5|2258.3|2252.3|2256|2250|44
1686533400000|2023-06-12 01:30:00|2256.8|2250.8|2258|2252|2258.8|2252.8|2256.8|2250.8|40
1686533700000|2023-06-12 01:35:00|2258.3|2252.3|2257|2251|2259.3|2253.3|2256.8|2250.8|34
1686534000000|2023-06-12 01:40:00|2256.8|2250.8|2256.5|2250.5|2257.5|2251.5|2255.5|2249.5|58
1686534300000|2023-06-12 01:45:00|2256.3|2250.3|2253.3|2247.3|2256.8|2250.8|2252.8|2246.8|110
1686534600000|2023-06-12 01:50:00|2253|2247|2251.8|2245.8|2253.8|2247.8|2249.8|2243.8|156
1686534900000|2023-06-12 01:55:00|2252|2246|2251.8|2245.8|2252|2246|2249.8|2243.8|159
1686535200000|2023-06-12 02:00:00|2251.3|2245.3|2253.5|2247.5|2255|2249|2250.8|2244.8|108
1686535500000|2023-06-12 02:05:00|2253.8|2247.8|2249.5|2243.5|2254|2248|2249.3|2243.3|104
1686535800000|2023-06-12 02:10:00|2249.8|2243.8|2249.8|2243.8|2251|2245|2249.5|2243.5|64
1686536100000|2023-06-12 02:15:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.5|2244.5|7
1686536400000|2023-06-12 02:20:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|8
1686536700000|2023-06-12 02:25:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2250.3|2244.3|5
1686537000000|2023-06-12 02:30:00|2251|2245|2249|2243|2251|2245|2248.8|2242.8|198
1686537300000|2023-06-12 02:35:00|2248.8|2242.8|2245.3|2239.3|2250.3|2244.3|2245.3|2239.3|85
1686537600000|2023-06-12 02:40:00|2245.8|2239.8|2244.8|2238.8|2246.8|2240.8|2244.3|2238.3|196
1686537900000|2023-06-12 02:45:00|2245.3|2239.3|2248.3|2242.3|2249.5|2243.5|2244.8|2238.8|77
1686538200000|2023-06-12 02:50:00|2248.5|2242.5|2247.8|2241.8|2248.8|2242.8|2245.8|2239.8|56
1686538500000|2023-06-12 02:55:00|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2246|2240|71
1686538800000|2023-06-12 03:00:00|2247.3|2241.3|2246.3|2240.3|2248|2242|2245.8|2239.8|90
1686539100000|2023-06-12 03:05:00|2246|2240|2245.8|2239.8|2246.5|2240.5|2245|2239|20
1686539400000|2023-06-12 03:10:00|2246|2240|2245|2239|2246.5|2240.5|2244.5|2238.5|20
1686539700000|2023-06-12 03:15:00|2244.8|2238.8|2245.3|2239.3|2246.3|2240.3|2244.5|2238.5|19
1686540000000|2023-06-12 03:20:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|10
1686540300000|2023-06-12 03:25:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2244.5|2238.5|24
1686540600000|2023-06-12 03:30:00|2245.3|2239.3|2246|2240|2246.3|2240.3|2245.3|2239.3|11
1686540900000|2023-06-12 03:35:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1686542100000|2023-06-12 03:55:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1686542400000|2023-06-12 04:00:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|2
1686542700000|2023-06-12 04:05:00|2245.5|2239.5|2246.5|2240.5|2246.5|2240.5|2245.3|2239.3|9
1686543000000|2023-06-12 04:10:00|2246.3|2240.3|2247|2241|2247|2241|2246|2240|5
1686543600000|2023-06-12 04:20:00|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1686543900000|2023-06-12 04:25:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|2
1686544200000|2023-06-12 04:30:00|2244.8|2238.8|2245.5|2239.5|2246.3|2240.3|2244.5|2238.5|15
1686544500000|2023-06-12 04:35:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1686544800000|2023-06-12 04:40:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2246|2240|4
1686545100000|2023-06-12 04:45:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1686545400000|2023-06-12 04:50:00|2246.8|2240.8|2247.3|2241.3|2247.8|2241.8|2246.8|2240.8|4
1686545700000|2023-06-12 04:55:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1686546300000|2023-06-12 05:05:00|2247.3|2241.3|2250.3|2244.3|2250.3|2244.3|2247.3|2241.3|12
1686546600000|2023-06-12 05:10:00|2250.5|2244.5|2249.8|2243.8|2251|2245|2249.8|2243.8|7
1686546900000|2023-06-12 05:15:00|2250|2244|2250|2244|2250.5|2244.5|2249.8|2243.8|6
1686547200000|2023-06-12 05:20:00|2250.3|2244.3|2251.3|2245.3|2251.8|2245.8|2250.3|2244.3|10
1686547500000|2023-06-12 05:25:00|2251|2245|2249.8|2243.8|2251.3|2245.3|2249.8|2243.8|11
1686547800000|2023-06-12 05:30:00|2250|2244|2248.5|2242.5|2251|2245|2248.5|2242.5|71
1686548100000|2023-06-12 05:35:00|2249|2243|2250.5|2244.5|2250.5|2244.5|2248.3|2242.3|50
1686548400000|2023-06-12 05:40:00|2250.3|2244.3|2249.8|2243.8|2251.3|2245.3|2249.8|2243.8|35
1686548700000|2023-06-12 05:45:00|2249.5|2243.5|2247.3|2241.3|2249.5|2243.5|2246.5|2240.5|27
1686549000000|2023-06-12 05:50:00|2247.5|2241.5|2242.3|2236.3|2247.5|2241.5|2242.3|2236.3|63
1686549300000|2023-06-12 05:55:00|2243|2237|2242.5|2236.5|2244|2238|2242|2236|34
1686549600000|2023-06-12 06:00:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2242|2236|31
1686549900000|2023-06-12 06:05:00|2242.8|2236.8|2241|2235|2242.8|2236.8|2240.8|2234.8|52
1686550200000|2023-06-12 06:10:00|2241.3|2235.3|2240|2234|2242.8|2236.8|2240|2234|66
1686550500000|2023-06-12 06:15:00|2239.8|2233.8|2241|2235|2242|2236|2239.5|2233.5|38
1686550800000|2023-06-12 06:20:00|2241.3|2235.3|2245|2239|2245|2239|2241.3|2235.3|26
1686551100000|2023-06-12 06:25:00|2245.3|2239.3|2244.3|2238.3|2245.5|2239.5|2244|2238|31
1686551400000|2023-06-12 06:30:00|2244.5|2238.5|2243.3|2237.3|2245|2239|2241.8|2235.8|35
1686551700000|2023-06-12 06:35:00|2243.5|2237.5|2242.5|2236.5|2245.8|2239.8|2242.3|2236.3|29
1686552000000|2023-06-12 06:40:00|2242.8|2236.8|2244.5|2238.5|2244.8|2238.8|2242.8|2236.8|12
1686552300000|2023-06-12 06:45:00|2244.3|2238.3|2244|2238|2245|2239|2243.8|2237.8|10
1686552600000|2023-06-12 06:50:00|2244.3|2238.3|2245|2239|2246.3|2240.3|2243.8|2237.8|32
1686552900000|2023-06-12 06:55:00|2245.3|2239.3|2243.3|2237.3|2246.3|2240.3|2242.8|2236.8|36
1686553200000|2023-06-12 07:00:00|2243|2237|2239.3|2233.3|2244.5|2238.5|2237.5|2231.5|57
1686553500000|2023-06-12 07:05:00|2239.5|2233.5|2230.5|2224.5|2240|2234|2229.8|2223.8|49
1686553800000|2023-06-12 07:10:00|2229.4|2223.4|2233.5|2227.5|2234|2228|2229.4|2223.4|45
1686554100000|2023-06-12 07:15:00|2234.3|2228.3|2231.8|2225.8|2234.8|2228.8|2231.5|2225.5|46
1686554400000|2023-06-12 07:20:00|2232|2226|2231.5|2225.5|2235|2229|2230.8|2224.8|35
1686554700000|2023-06-12 07:25:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.3|2225.3|15
1686555000000|2023-06-12 07:30:00|2231.5|2225.5|2230.8|2224.8|2232.5|2226.5|2230.5|2224.5|25
1686555300000|2023-06-12 07:35:00|2230.5|2224.5|2231.3|2225.3|2232.3|2226.3|2230.5|2224.5|10
1686555600000|2023-06-12 07:40:00|2231|2225|2231.5|2225.5|2233.3|2227.3|2231|2225|27
1686555900000|2023-06-12 07:45:00|2231.8|2225.8|2230.8|2224.8|2232.8|2226.8|2230.5|2224.5|16
1686556200000|2023-06-12 07:50:00|2230.5|2224.5|2231.1|2225.1|2234.3|2228.3|2229.5|2223.5|51
1686556500000|2023-06-12 07:55:00|2231|2225|2232|2226|2233.5|2227.5|2229.8|2223.8|36
1686556800000|2023-06-12 08:00:00|2232.3|2226.3|2235.5|2229.5|2236.8|2230.8|2232|2226|64
1686557100000|2023-06-12 08:05:00|2235.3|2229.3|2230.3|2224.3|2236|2230|2229.5|2223.5|45
1686557400000|2023-06-12 08:10:00|2230.5|2224.5|2233.3|2227.3|2233.8|2227.8|2230.5|2224.5|27
1686557700000|2023-06-12 08:15:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2231|2225|16
1686558000000|2023-06-12 08:20:00|2230.8|2224.8|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|16
1686558300000|2023-06-12 08:25:00|2232.8|2226.8|2236.3|2230.3|2236.3|2230.3|2232|2226|29
1686558600000|2023-06-12 08:30:00|2236|2230|2235.5|2229.5|2237|2231|2234.3|2228.3|30
1686558900000|2023-06-12 08:35:00|2235.8|2229.8|2231.8|2225.8|2235.8|2229.8|2231.8|2225.8|16
1686559200000|2023-06-12 08:40:00|2231.5|2225.5|2233|2227|2233.8|2227.8|2231.3|2225.3|35
1686559500000|2023-06-12 08:45:00|2233.3|2227.3|2230|2224|2234|2228|2229.8|2223.8|35
1686559800000|2023-06-12 08:50:00|2230.3|2224.3|2229.8|2223.8|2232|2226|2229.5|2223.5|19
1686560100000|2023-06-12 08:55:00|2230|2224|2231|2225|2231.5|2225.5|2229.8|2223.8|16
1686560400000|2023-06-12 09:00:00|2231.3|2225.3|2233.5|2227.5|2234.3|2228.3|2230.8|2224.8|40
1686560700000|2023-06-12 09:05:00|2233.3|2227.3|2232.8|2226.8|2233.8|2227.8|2231.3|2225.3|33
1686561000000|2023-06-12 09:10:00|2232.5|2226.5|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|27
1686561300000|2023-06-12 09:15:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2233|2227|13
1686561600000|2023-06-12 09:20:00|2233.5|2227.5|2232|2226|2233.8|2227.8|2231.5|2225.5|23
1686561900000|2023-06-12 09:25:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2228.8|2222.8|38
1686562200000|2023-06-12 09:30:00|2231.8|2225.8|2232.3|2226.3|2233.3|2227.3|2231|2225|43
1686562500000|2023-06-12 09:35:00|2232.5|2226.5|2234.5|2228.5|2234.5|2228.5|2232.5|2226.5|28
1686562800000|2023-06-12 09:40:00|2234.8|2228.8|2235.8|2229.8|2236|2230|2234.5|2228.5|23
1686563100000|2023-06-12 09:45:00|2235.5|2229.5|2236.8|2230.8|2237.3|2231.3|2235|2229|53
1686563400000|2023-06-12 09:50:00|2236.5|2230.5|2236|2230|2236.8|2230.8|2235.5|2229.5|30
1686563700000|2023-06-12 09:55:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|18
1686564000000|2023-06-12 10:00:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2231.8|2225.8|28
1686564300000|2023-06-12 10:05:00|2233|2227|2236.3|2230.3|2236.3|2230.3|2232.8|2226.8|18
1686564600000|2023-06-12 10:10:00|2236|2230|2236.3|2230.3|2237.8|2231.8|2236|2230|22
1686564900000|2023-06-12 10:15:00|2235.8|2229.8|2237|2231|2238.3|2232.3|2235.5|2229.5|30
1686565200000|2023-06-12 10:20:00|2236.8|2230.8|2237.8|2231.8|2238.8|2232.8|2236.8|2230.8|25
1686565500000|2023-06-12 10:25:00|2237.5|2231.5|2236|2230|2238.8|2232.8|2235.8|2229.8|44
1686565800000|2023-06-12 10:30:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|36
1686566100000|2023-06-12 10:35:00|2238.3|2232.3|2239.3|2233.3|2240.3|2234.3|2238|2232|34
1686566400000|2023-06-12 10:40:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|9
1686566700000|2023-06-12 10:45:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|34
1686567000000|2023-06-12 10:50:00|2238|2232|2239|2233|2239.8|2233.8|2237.3|2231.3|26
1686567300000|2023-06-12 10:55:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2239|2233|31
1686567600000|2023-06-12 11:00:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|24
1686567900000|2023-06-12 11:05:00|2240.5|2234.5|2240.5|2234.5|2241.8|2235.8|2240.3|2234.3|32
1686568200000|2023-06-12 11:10:00|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.3|2234.3|17
1686568500000|2023-06-12 11:15:00|2241.3|2235.3|2240.8|2234.8|2241.8|2235.8|2240.3|2234.3|20
1686568800000|2023-06-12 11:20:00|2241|2235|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|17
1686569100000|2023-06-12 11:25:00|2241.5|2235.5|2240.8|2234.8|2241.8|2235.8|2240.5|2234.5|24
1686569400000|2023-06-12 11:30:00|2240.5|2234.5|2239.8|2233.8|2241.8|2235.8|2239.8|2233.8|40
1686569700000|2023-06-12 11:35:00|2239.5|2233.5|2238|2232|2240.3|2234.3|2238|2232|20
1686570000000|2023-06-12 11:40:00|2237.8|2231.8|2241.8|2235.8|2242|2236|2236.3|2230.3|64
1686570300000|2023-06-12 11:45:00|2241|2235|2238.8|2232.8|2241.5|2235.5|2237.5|2231.5|47
1686570600000|2023-06-12 11:50:00|2239|2233|2237.5|2231.5|2239.3|2233.3|2237.3|2231.3|18
1686570900000|2023-06-12 11:55:00|2237.8|2231.8|2234.8|2228.8|2237.8|2231.8|2234.5|2228.5|71
1686571200000|2023-06-12 12:00:00|2234.3|2228.3|2234.8|2228.8|2235.5|2229.5|2231.8|2225.8|85
1686571500000|2023-06-12 12:05:00|2234.5|2228.5|2236|2230|2236.3|2230.3|2233.8|2227.8|26
1686571800000|2023-06-12 12:10:00|2236.3|2230.3|2237.8|2231.8|2239.3|2233.3|2236.3|2230.3|44
1686572100000|2023-06-12 12:15:00|2237.5|2231.5|2237|2231|2238.8|2232.8|2236.5|2230.5|32
1686572400000|2023-06-12 12:20:00|2236.8|2230.8|2235.8|2229.8|2237|2231|2234.5|2228.5|28
1686572700000|2023-06-12 12:25:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2233.5|2227.5|23
1686573000000|2023-06-12 12:30:00|2235.3|2229.3|2237.3|2231.3|2237.3|2231.3|2234|2228|42
1686573300000|2023-06-12 12:35:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|26
1686573600000|2023-06-12 12:40:00|2236.8|2230.8|2236|2230|2236.8|2230.8|2234|2228|43
1686573900000|2023-06-12 12:45:00|2236.5|2230.5|2239.3|2233.3|2239.8|2233.8|2236.5|2230.5|27
1686574200000|2023-06-12 12:50:00|2239|2233|2237|2231|2239.3|2233.3|2237|2231|28
1686574500000|2023-06-12 12:55:00|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236.3|2230.3|43
1686574800000|2023-06-12 13:00:00|2237.3|2231.3|2235.5|2229.5|2238.3|2232.3|2235.3|2229.3|95
1686575100000|2023-06-12 13:05:00|2235.8|2229.8|2233.8|2227.8|2237|2231|2232.5|2226.5|92
1686575400000|2023-06-12 13:10:00|2234|2228|2235|2229|2235.8|2229.8|2233.3|2227.3|62
1686575700000|2023-06-12 13:15:00|2234.8|2228.8|2234|2228|2236.3|2230.3|2233.8|2227.8|56
1686576000000|2023-06-12 13:20:00|2234.3|2228.3|2233.3|2227.3|2235.3|2229.3|2231.8|2225.8|84
1686576300000|2023-06-12 13:25:00|2233|2227|2233.3|2227.3|2234|2228|2231.8|2225.8|64
1686576600000|2023-06-12 13:30:00|2233|2227|2234.5|2228.5|2236|2230|2232.5|2226.5|65
1686576900000|2023-06-12 13:35:00|2234.8|2228.8|2232|2226|2234.8|2228.8|2230.5|2224.5|89
1686577200000|2023-06-12 13:40:00|2232.3|2226.3|2227.3|2221.3|2232.5|2226.5|2227.3|2221.3|54
1686577500000|2023-06-12 13:45:00|2227.5|2221.5|2231.3|2225.3|2231.3|2225.3|2227.5|2221.5|59
1686577800000|2023-06-12 13:50:00|2231|2225|2230|2224|2231|2225|2227.3|2221.3|69
1686578100000|2023-06-12 13:55:00|2230.3|2224.3|2232|2226|2232|2226|2229.8|2223.8|39
1686578400000|2023-06-12 14:00:00|2231.5|2225.5|2234.8|2228.8|2235.8|2229.8|2231.5|2225.5|92
1686578700000|2023-06-12 14:05:00|2235|2229|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|43
1686579000000|2023-06-12 14:10:00|2233.5|2227.5|2235.5|2229.5|2236|2230|2233.3|2227.3|72
1686579300000|2023-06-12 14:15:00|2235.8|2229.8|2235.3|2229.3|2237|2231|2234.8|2228.8|55
1686579600000|2023-06-12 14:20:00|2235.5|2229.5|2231.3|2225.3|2235.5|2229.5|2231.3|2225.3|26
1686579900000|2023-06-12 14:25:00|2231|2225|2230.3|2224.3|2232.3|2226.3|2230.3|2224.3|35
1686580200000|2023-06-12 14:30:00|2230.5|2224.5|2230|2224|2231.8|2225.8|2230|2224|21
1686580500000|2023-06-12 14:35:00|2229.8|2223.8|2231.5|2225.5|2232.5|2226.5|2228.8|2222.8|29
1686580800000|2023-06-12 14:40:00|2231|2225|2231.5|2225.5|2232|2226|2230.3|2224.3|46
1686581100000|2023-06-12 14:45:00|2231.8|2225.8|2231.5|2225.5|2232.5|2226.5|2231.3|2225.3|34
1686581400000|2023-06-12 14:50:00|2231.8|2225.8|2232.3|2226.3|2232.8|2226.8|2231.8|2225.8|41
1686581700000|2023-06-12 14:55:00|2232.5|2226.5|2231.5|2225.5|2233|2227|2230.8|2224.8|41
1686582000000|2023-06-12 15:00:00|2231.3|2225.3|2232.8|2226.8|2232.8|2226.8|2230.5|2224.5|28
1686582300000|2023-06-12 15:05:00|2233|2227|2236.8|2230.8|2238.9|2232.9|2233|2227|64
1686582600000|2023-06-12 15:10:00|2237|2231|2235.3|2229.3|2237.3|2231.3|2235|2229|23
1686582900000|2023-06-12 15:15:00|2235.5|2229.5|2236|2230|2238.5|2232.5|2235.3|2229.3|46
1686583200000|2023-06-12 15:20:00|2236.3|2230.3|2236|2230|2237.8|2231.8|2235.8|2229.8|29
1686583500000|2023-06-12 15:25:00|2236.3|2230.3|2234.8|2228.8|2236.8|2230.8|2234.5|2228.5|32
1686583800000|2023-06-12 15:30:00|2235|2229|2226.8|2220.8|2236.5|2230.5|2226.8|2220.8|100
1686584100000|2023-06-12 15:35:00|2227|2221|2229.5|2223.5|2230.5|2224.5|2227|2221|45
1686584400000|2023-06-12 15:40:00|2229.8|2223.8|2229.5|2223.5|2230.8|2224.8|2229|2223|31
1686584700000|2023-06-12 15:45:00|2229.3|2223.3|2230|2224|2230.5|2224.5|2228.8|2222.8|46
1686585000000|2023-06-12 15:50:00|2229.5|2223.5|2231.3|2225.3|2231.3|2225.3|2229.5|2223.5|22
1686585300000|2023-06-12 15:55:00|2231|2225|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|18
1686585600000|2023-06-12 16:00:00|2229|2223|2230.5|2224.5|2231.3|2225.3|2228.8|2222.8|23
1686585900000|2023-06-12 16:05:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|5
1686586200000|2023-06-12 16:10:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230|2224|4
1686586500000|2023-06-12 16:15:00|2230.5|2224.5|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|10
1686586800000|2023-06-12 16:20:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|7
1686587400000|2023-06-12 16:30:00|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1686587700000|2023-06-12 16:35:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|6
1686588000000|2023-06-12 16:40:00|2229.5|2223.5|2228.5|2222.5|2229.8|2223.8|2228.3|2222.3|13
1686588300000|2023-06-12 16:45:00|2228.3|2222.3|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|18
1686588600000|2023-06-12 16:50:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.8|2222.8|14
1686588900000|2023-06-12 16:55:00|2229.3|2223.3|2228.5|2222.5|2229.8|2223.8|2227.8|2221.8|18
1686589200000|2023-06-12 17:00:00|2228.8|2222.8|2226.4|2220.4|2228.8|2222.8|2225.5|2219.5|40
1686589500000|2023-06-12 17:05:00|2226.5|2220.5|2226.9|2220.9|2228|2222|2225.9|2219.9|20
1686589800000|2023-06-12 17:10:00|2227.1|2221.1|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|4
1686590100000|2023-06-12 17:15:00|2227|2221|2227.5|2221.5|2227.5|2221.5|2227|2221|4
1686590400000|2023-06-12 17:20:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1686590700000|2023-06-12 17:25:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1686591000000|2023-06-12 17:30:00|2227.3|2221.3|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|12
1686591300000|2023-06-12 17:35:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1686591600000|2023-06-12 17:40:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|4
1686591900000|2023-06-12 17:45:00|2226.8|2220.8|2226|2220|2227|2221|2225.8|2219.8|8
1686592200000|2023-06-12 17:50:00|2226.3|2220.3|2225.5|2219.5|2226.8|2220.8|2225|2219|25
1686592500000|2023-06-12 17:55:00|2227.8|2217.3|2228.3|2217.8|2229.5|2219|2227.8|2217.3|4
1686614400000|2023-06-13 00:00:00|2229.5|2223.5|2229.8|2223.8|2230.6|2224.6|2229.5|2223.5|10
1686614700000|2023-06-13 00:05:00|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|8
1686615000000|2023-06-13 00:10:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2230|2224|3
1686615300000|2023-06-13 00:15:00|2230.3|2224.3|2231.5|2225.5|2232|2226|2230.3|2224.3|9
1686615600000|2023-06-13 00:20:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.8|2225.8|5
1686615900000|2023-06-13 00:25:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|3
1686616200000|2023-06-13 00:30:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|3
1686616500000|2023-06-13 00:35:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1686616800000|2023-06-13 00:40:00|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|2
1686617100000|2023-06-13 00:45:00|2230.8|2224.8|2231|2225|2231|2225|2230.5|2224.5|8
1686617400000|2023-06-13 00:50:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230|2224|6
1686617700000|2023-06-13 00:55:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1686618000000|2023-06-13 01:00:00|2230.8|2224.8|2230.3|2224.3|2231.6|2225.6|2229.6|2223.6|52
1686618300000|2023-06-13 01:05:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2230.5|2224.5|13
1686618600000|2023-06-13 01:10:00|2232|2226|2232|2226|2232.5|2226.5|2231.8|2225.8|7
1686618900000|2023-06-13 01:15:00|2232.3|2226.3|2233|2227|2233.8|2227.8|2231.8|2225.8|17
1686619200000|2023-06-13 01:20:00|2232.8|2226.8|2232.8|2226.8|2233|2227|2230.5|2224.5|20
1686619500000|2023-06-13 01:25:00|2233|2227|2233.5|2227.5|2234|2228|2232.8|2226.8|9
1686619800000|2023-06-13 01:30:00|2233.3|2227.3|2233.3|2227.3|2234.3|2228.3|2231.5|2225.5|30
1686620100000|2023-06-13 01:35:00|2232.8|2226.8|2232.5|2226.5|2233.8|2227.8|2232.5|2226.5|18
1686620400000|2023-06-13 01:40:00|2232.3|2226.3|2232.5|2226.5|2233.3|2227.3|2232.3|2226.3|13
1686620700000|2023-06-13 01:45:00|2233.3|2227.3|2233.5|2227.5|2234|2228|2232.5|2226.5|57
1686621000000|2023-06-13 01:50:00|2233.3|2227.3|2232|2226|2233.5|2227.5|2231.8|2225.8|9
1686621300000|2023-06-13 01:55:00|2232.3|2226.3|2233.3|2227.3|2233.5|2227.5|2232.3|2226.3|6
1686621600000|2023-06-13 02:00:00|2233.5|2227.5|2232|2226|2233.5|2227.5|2231.8|2225.8|12
1686621900000|2023-06-13 02:05:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2231.5|2225.5|4
1686622200000|2023-06-13 02:10:00|2231.8|2225.8|2229.8|2223.8|2231.8|2225.8|2229.5|2223.5|13
1686622500000|2023-06-13 02:15:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1686623100000|2023-06-13 02:25:00|2229|2223|2228.8|2222.8|2229|2223|2228.3|2222.3|5
1686623400000|2023-06-13 02:30:00|2229|2223|2231.3|2225.3|2231.3|2225.3|2228.8|2222.8|22
1686623700000|2023-06-13 02:35:00|2231|2225|2233.3|2227.3|2233.8|2227.8|2231|2225|24
1686624000000|2023-06-13 02:40:00|2233|2227|2236|2230|2236.5|2230.5|2233|2227|24
1686624300000|2023-06-13 02:45:00|2236.3|2230.3|2236|2230|2237.5|2231.5|2235.5|2229.5|11
1686624600000|2023-06-13 02:50:00|2236.3|2230.3|2238.5|2232.5|2238.5|2232.5|2236.3|2230.3|8
1686624900000|2023-06-13 02:55:00|2238.8|2232.8|2239|2233|2240|2234|2238.5|2232.5|45
1686625200000|2023-06-13 03:00:00|2238.8|2232.8|2236.5|2230.5|2238.8|2232.8|2236.5|2230.5|11
1686625500000|2023-06-13 03:05:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2235.3|2229.3|14
1686625800000|2023-06-13 03:10:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2235.3|2229.3|14
1686626100000|2023-06-13 03:15:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2237|2231|6
1686626400000|2023-06-13 03:20:00|2238|2232|2239.3|2233.3|2239.3|2233.3|2238|2232|19
1686626700000|2023-06-13 03:25:00|2239.5|2233.5|2238.3|2232.3|2239.8|2233.8|2238|2232|13
1686627000000|2023-06-13 03:30:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2237.8|2231.8|7
1686627300000|2023-06-13 03:35:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|4
1686627600000|2023-06-13 03:40:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2239|2233|3
1686628200000|2023-06-13 03:50:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|2
1686628500000|2023-06-13 03:55:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|17
1686628800000|2023-06-13 04:00:00|2240|2234|2240|2234|2240.5|2234.5|2239.5|2233.5|11
1686629100000|2023-06-13 04:05:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239.8|2233.8|5
1686629400000|2023-06-13 04:10:00|2239.8|2233.8|2240|2234|2240.3|2234.3|2238.5|2232.5|11
1686629700000|2023-06-13 04:15:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239|2233|6
1686630000000|2023-06-13 04:20:00|2240|2234|2239.5|2233.5|2240|2234|2239|2233|11
1686630300000|2023-06-13 04:25:00|2239.8|2233.8|2239.5|2233.5|2240|2234|2239.5|2233.5|7
1686630600000|2023-06-13 04:30:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1686630900000|2023-06-13 04:35:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1686631500000|2023-06-13 04:45:00|2238.8|2232.8|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|3
1686631800000|2023-06-13 04:50:00|2238.5|2232.5|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1686632400000|2023-06-13 05:00:00|2239|2233|2239|2233|2239|2233|2238|2232|4
1686632700000|2023-06-13 05:05:00|2239.3|2233.3|2238.8|2232.8|2239.5|2233.5|2238.8|2232.8|5
1686633000000|2023-06-13 05:10:00|2239|2233|2240|2234|2240|2234|2239|2233|5
1686633300000|2023-06-13 05:15:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2239|2233|6
1686633600000|2023-06-13 05:20:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|3
1686634200000|2023-06-13 05:30:00|2238.5|2232.5|2237.5|2231.5|2238.8|2232.8|2236.3|2230.3|34
1686634500000|2023-06-13 05:35:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236|2230|24
1686634800000|2023-06-13 05:40:00|2236|2230|2235|2229|2236|2230|2234|2228|23
1686635100000|2023-06-13 05:45:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2233.8|2227.8|33
1686635400000|2023-06-13 05:50:00|2235|2229|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|36
1686635700000|2023-06-13 05:55:00|2235.5|2229.5|2238.3|2232.3|2238.8|2232.8|2235|2229|75
1686636000000|2023-06-13 06:00:00|2238.5|2232.5|2237|2231|2238.5|2232.5|2236|2230|60
1686636300000|2023-06-13 06:05:00|2236.8|2230.8|2237.3|2231.3|2238.5|2232.5|2236.3|2230.3|37
1686636600000|2023-06-13 06:10:00|2237|2231|2236.3|2230.3|2237|2231|2236|2230|19
1686636900000|2023-06-13 06:15:00|2236|2230|2236.5|2230.5|2236.5|2230.5|2235|2229|16
1686637200000|2023-06-13 06:20:00|2236.3|2230.3|2241.5|2235.5|2241.8|2235.8|2236.3|2230.3|90
1686637500000|2023-06-13 06:25:00|2241.3|2235.3|2238.3|2232.3|2241.3|2235.3|2238|2232|51
1686637800000|2023-06-13 06:30:00|2238.5|2232.5|2241.5|2235.5|2241.8|2235.8|2238.3|2232.3|119
1686638100000|2023-06-13 06:35:00|2241|2235|2241.6|2235.6|2241.6|2235.6|2239.8|2233.8|377
1686638400000|2023-06-13 06:40:00|2241.4|2235.4|2241.8|2235.8|2242.8|2236.8|2241|2235|185
1686638700000|2023-06-13 06:45:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239|2233|28
1686639000000|2023-06-13 06:50:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2238.3|2232.3|32
1686639300000|2023-06-13 06:55:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|12
1686639600000|2023-06-13 07:00:00|2238.3|2232.3|2237|2231|2239.8|2233.8|2235.3|2229.3|79
1686639900000|2023-06-13 07:05:00|2237.3|2231.3|2240|2234|2241|2235|2236.8|2230.8|54
1686640200000|2023-06-13 07:10:00|2240.3|2234.3|2238|2232|2240.5|2234.5|2237.3|2231.3|39
1686640500000|2023-06-13 07:15:00|2238.3|2232.3|2239|2233|2239.8|2233.8|2237.8|2231.8|19
1686640800000|2023-06-13 07:20:00|2238.8|2232.8|2238.3|2232.3|2239.5|2233.5|2236.9|2230.9|53
1686641100000|2023-06-13 07:25:00|2238|2232|2236|2230|2238.5|2232.5|2235|2229|35
1686641400000|2023-06-13 07:30:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2235|2229|44
1686641700000|2023-06-13 07:35:00|2239|2233|2238.5|2232.5|2240|2234|2238.3|2232.3|32
1686642000000|2023-06-13 07:40:00|2238.3|2232.3|2236.5|2230.5|2238.5|2232.5|2236|2230|52
1686642300000|2023-06-13 07:45:00|2236.8|2230.8|2239.5|2233.5|2239.5|2233.5|2236.3|2230.3|43
1686642600000|2023-06-13 07:50:00|2239.3|2233.3|2238.8|2232.8|2240.8|2234.8|2237.8|2231.8|46
1686642900000|2023-06-13 07:55:00|2238.5|2232.5|2240|2234|2240|2234|2238.5|2232.5|14
1686643200000|2023-06-13 08:00:00|2239.8|2233.8|2240|2234|2240|2234|2237.5|2231.5|83
1686643500000|2023-06-13 08:05:00|2239.8|2233.8|2235.3|2229.3|2239.8|2233.8|2235|2229|43
1686643800000|2023-06-13 08:10:00|2235.5|2229.5|2235.3|2229.3|2236.3|2230.3|2235|2229|22
1686644100000|2023-06-13 08:15:00|2234.8|2228.8|2233.3|2227.3|2235.8|2229.8|2232.3|2226.3|35
1686644400000|2023-06-13 08:20:00|2233|2227|2231|2225|2234.3|2228.3|2230|2224|40
1686644700000|2023-06-13 08:25:00|2231.3|2225.3|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|42
1686645000000|2023-06-13 08:30:00|2232|2226|2233|2227|2234|2228|2232|2226|29
1686645300000|2023-06-13 08:35:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2230.8|2224.8|24
1686645600000|2023-06-13 08:40:00|2231.8|2225.8|2236.5|2230.5|2236.5|2230.5|2231.5|2225.5|33
1686645900000|2023-06-13 08:45:00|2236.8|2230.8|2235.5|2229.5|2238.3|2232.3|2234.5|2228.5|44
1686646200000|2023-06-13 08:50:00|2235.8|2229.8|2236.8|2230.8|2237|2231|2235.8|2229.8|17
1686646500000|2023-06-13 08:55:00|2236.5|2230.5|2237.5|2231.5|2237.8|2231.8|2235.3|2229.3|23
1686646800000|2023-06-13 09:00:00|2237.3|2231.3|2239.8|2233.8|2241.5|2235.5|2237.3|2231.3|52
1686647100000|2023-06-13 09:05:00|2240|2234|2241.5|2235.5|2242|2236|2240|2234|50
1686647400000|2023-06-13 09:10:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2240|2234|27
1686647700000|2023-06-13 09:15:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|10
1686648000000|2023-06-13 09:20:00|2242|2236|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|10
1686648300000|2023-06-13 09:25:00|2242|2236|2240.3|2234.3|2242.3|2236.3|2240.3|2234.3|22
1686648600000|2023-06-13 09:30:00|2240|2234|2242|2236|2242|2236|2239.3|2233.3|15
1686648900000|2023-06-13 09:35:00|2241.8|2235.8|2240|2234|2242|2236|2240|2234|20
1686649200000|2023-06-13 09:40:00|2240.3|2234.3|2238.8|2232.8|2241|2235|2237.8|2231.8|31
1686649500000|2023-06-13 09:45:00|2239|2233|2238.5|2232.5|2239.8|2233.8|2237.8|2231.8|22
1686649800000|2023-06-13 09:50:00|2238.8|2232.8|2238.8|2232.8|2239.3|2233.3|2237.8|2231.8|12
1686650100000|2023-06-13 09:55:00|2239|2233|2236.5|2230.5|2239.5|2233.5|2236.5|2230.5|20
1686650400000|2023-06-13 10:00:00|2236.3|2230.3|2236.8|2230.8|2238|2232|2236.3|2230.3|21
1686650700000|2023-06-13 10:05:00|2237|2231|2237.8|2231.8|2238.3|2232.3|2237|2231|15
1686651000000|2023-06-13 10:10:00|2238|2232|2238.5|2232.5|2239.3|2233.3|2238|2232|15
1686651300000|2023-06-13 10:15:00|2238.8|2232.8|2237.5|2231.5|2238.8|2232.8|2237.3|2231.3|14
1686651600000|2023-06-13 10:20:00|2237.3|2231.3|2238.8|2232.8|2239.8|2233.8|2237.3|2231.3|12
1686651900000|2023-06-13 10:25:00|2239|2233|2237.5|2231.5|2240|2234|2237.3|2231.3|19
1686652200000|2023-06-13 10:30:00|2237.3|2231.3|2238.3|2232.3|2239.8|2233.8|2237.3|2231.3|17
1686652500000|2023-06-13 10:35:00|2238.5|2232.5|2238.5|2232.5|2239|2233|2237.8|2231.8|13
1686652800000|2023-06-13 10:40:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|6
1686653100000|2023-06-13 10:45:00|2238.3|2232.3|2238.8|2232.8|2239|2233|2238.3|2232.3|11
1686653400000|2023-06-13 10:50:00|2238.5|2232.5|2236.8|2230.8|2238.8|2232.8|2236|2230|14
1686653700000|2023-06-13 10:55:00|2236.5|2230.5|2234|2228|2236.5|2230.5|2233.3|2227.3|25
1686654000000|2023-06-13 11:00:00|2234.3|2228.3|2236.5|2230.5|2236.5|2230.5|2233.8|2227.8|25
1686654300000|2023-06-13 11:05:00|2236.8|2230.8|2240|2234|2240|2234|2236.8|2230.8|17
1686654600000|2023-06-13 11:10:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2237.8|2231.8|18
1686654900000|2023-06-13 11:15:00|2238.5|2232.5|2237|2231|2239|2233|2236.8|2230.8|23
1686655200000|2023-06-13 11:20:00|2237.3|2231.3|2236.8|2230.8|2239.3|2233.3|2236.5|2230.5|30
1686655500000|2023-06-13 11:25:00|2236.3|2230.3|2235|2229|2236.8|2230.8|2234.8|2228.8|31
1686655800000|2023-06-13 11:30:00|2235.3|2229.3|2237.5|2231.5|2238.3|2232.3|2235.3|2229.3|47
1686656100000|2023-06-13 11:35:00|2237.3|2231.3|2238.5|2232.5|2240.8|2234.8|2237.3|2231.3|43
1686656400000|2023-06-13 11:40:00|2238.3|2232.3|2239.5|2233.5|2239.8|2233.8|2238.3|2232.3|16
1686656700000|2023-06-13 11:45:00|2239.3|2233.3|2241|2235|2241|2235|2238.8|2232.8|17
1686657000000|2023-06-13 11:50:00|2241.3|2235.3|2237.5|2231.5|2241.8|2235.8|2237.5|2231.5|40
1686657300000|2023-06-13 11:55:00|2237.8|2231.8|2238.1|2232.1|2239.5|2233.5|2235.8|2229.8|94
1686657600000|2023-06-13 12:00:00|2238.3|2232.3|2242|2236|2243.5|2237.5|2237.6|2231.6|77
1686657900000|2023-06-13 12:05:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2241.3|2235.3|40
1686658200000|2023-06-13 12:10:00|2242.8|2236.8|2246|2240|2249.1|2243.1|2242.3|2236.3|92
1686658500000|2023-06-13 12:15:00|2246.3|2240.3|2246|2240|2248.3|2242.3|2244.5|2238.5|72
1686658800000|2023-06-13 12:20:00|2245.8|2239.8|2247.8|2241.8|2248|2242|2245.8|2239.8|48
1686659100000|2023-06-13 12:25:00|2248|2242|2243.8|2237.8|2248.4|2242.4|2243.3|2237.3|43
1686659400000|2023-06-13 12:30:00|2244|2238|2245.3|2239.3|2250.3|2244.3|2241.5|2235.5|205
1686659700000|2023-06-13 12:35:00|2245.5|2239.5|2244.1|2238.1|2247|2241|2242.6|2236.6|142
1686660000000|2023-06-13 12:40:00|2244|2238|2244|2238|2244.4|2238.4|2241|2235|79
1686660300000|2023-06-13 12:45:00|2244.1|2238.1|2244.8|2238.8|2245.8|2239.8|2243.4|2237.4|57
1686660600000|2023-06-13 12:50:00|2244.6|2238.6|2244.3|2238.3|2246|2240|2243.8|2237.8|64
1686660900000|2023-06-13 12:55:00|2244.4|2238.4|2243.4|2237.4|2244.9|2238.9|2242.1|2236.1|94
1686661200000|2023-06-13 13:00:00|2243.5|2237.5|2249|2243|2250|2244|2243.5|2237.5|346
1686661500000|2023-06-13 13:05:00|2248.9|2242.9|2250.8|2244.8|2250.9|2244.9|2247.4|2241.4|172
1686661800000|2023-06-13 13:10:00|2251|2245|2248.3|2242.3|2251.8|2245.8|2248.3|2242.3|88
1686662100000|2023-06-13 13:15:00|2248.1|2242.1|2249.1|2243.1|2250.6|2244.6|2247.9|2241.9|58
1686662400000|2023-06-13 13:20:00|2249|2243|2247.4|2241.4|2249.1|2243.1|2246.4|2240.4|63
1686662700000|2023-06-13 13:25:00|2247.1|2241.1|2247.5|2241.5|2248.8|2242.8|2246.4|2240.4|51
1686663000000|2023-06-13 13:30:00|2247.6|2241.6|2249.3|2243.3|2249.6|2243.6|2245|2239|113
1686663300000|2023-06-13 13:35:00|2249.4|2243.4|2246.6|2240.6|2249.8|2243.8|2246.4|2240.4|72
1686663600000|2023-06-13 13:40:00|2246.8|2240.8|2244.9|2238.9|2247.5|2241.5|2244.9|2238.9|91
1686663900000|2023-06-13 13:45:00|2245.1|2239.1|2245|2239|2245.9|2239.9|2243.9|2237.9|74
1686664200000|2023-06-13 13:50:00|2245.3|2239.3|2245.5|2239.5|2245.9|2239.9|2243.9|2237.9|55
1686664500000|2023-06-13 13:55:00|2245.8|2239.8|2245.3|2239.3|2247.5|2241.5|2244.9|2238.9|51
1686664800000|2023-06-13 14:00:00|2245.4|2239.4|2243.4|2237.4|2245.4|2239.4|2241.8|2235.8|77
1686665100000|2023-06-13 14:05:00|2243.6|2237.6|2243.5|2237.5|2245.8|2239.8|2243.3|2237.3|63
1686665400000|2023-06-13 14:10:00|2243.8|2237.8|2242.9|2236.9|2245|2239|2242.5|2236.5|98
1686665700000|2023-06-13 14:15:00|2243.1|2237.1|2243.6|2237.6|2244.4|2238.4|2242|2236|80
1686666000000|2023-06-13 14:20:00|2243.4|2237.4|2243.5|2237.5|2244.3|2238.3|2241.5|2235.5|108
1686666300000|2023-06-13 14:25:00|2243.8|2237.8|2244.1|2238.1|2245.5|2239.5|2243.8|2237.8|73
1686666600000|2023-06-13 14:30:00|2244.3|2238.3|2244.4|2238.4|2245.1|2239.1|2243.6|2237.6|66
1686666900000|2023-06-13 14:35:00|2244.1|2238.1|2245.3|2239.3|2246|2240|2244|2238|62
1686667200000|2023-06-13 14:40:00|2245.4|2239.4|2244.8|2238.8|2246.1|2240.1|2243.5|2237.5|89
1686667500000|2023-06-13 14:45:00|2244.6|2238.6|2245.6|2239.6|2246.1|2240.1|2244.1|2238.1|113
1686667800000|2023-06-13 14:50:00|2245.5|2239.5|2246.3|2240.3|2246.9|2240.9|2245.5|2239.5|32
1686668100000|2023-06-13 14:55:00|2246.1|2240.1|2245.1|2239.1|2246.3|2240.3|2244.8|2238.8|102
1686668400000|2023-06-13 15:00:00|2245.3|2239.3|2245.8|2239.8|2247.1|2241.1|2245.3|2239.3|64
1686668700000|2023-06-13 15:05:00|2245.9|2239.9|2244|2238|2245.9|2239.9|2243.4|2237.4|66
1686669000000|2023-06-13 15:10:00|2244.1|2238.1|2243.5|2237.5|2244.9|2238.9|2242.6|2236.6|52
1686669300000|2023-06-13 15:15:00|2243.8|2237.8|2242.3|2236.3|2244.5|2238.5|2241.5|2235.5|58
1686669600000|2023-06-13 15:20:00|2242.5|2236.5|2242|2236|2243.3|2237.3|2241.8|2235.8|24
1686669900000|2023-06-13 15:25:00|2242.3|2236.3|2237.8|2231.8|2242.3|2236.3|2237.5|2231.5|53
1686670200000|2023-06-13 15:30:00|2237.3|2231.3|2236|2230|2237.3|2231.3|2233.5|2227.5|147
1686670500000|2023-06-13 15:35:00|2236.3|2230.3|2237.5|2231.5|2237.5|2231.5|2235.5|2229.5|47
1686670800000|2023-06-13 15:40:00|2237.3|2231.3|2234.8|2228.8|2238.3|2232.3|2234.8|2228.8|37
1686671100000|2023-06-13 15:45:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|37
1686671400000|2023-06-13 15:50:00|2234.8|2228.8|2234.5|2228.5|2235|2229|2234.3|2228.3|22
1686671700000|2023-06-13 15:55:00|2234.3|2228.3|2234.3|2228.3|2235|2229|2234|2228|16
1686672000000|2023-06-13 16:00:00|2233.8|2227.8|2236.3|2230.3|2236.3|2230.3|2233.8|2227.8|37
1686672300000|2023-06-13 16:05:00|2236.5|2230.5|2236.5|2230.5|2237.5|2231.5|2235.8|2229.8|30
1686672600000|2023-06-13 16:10:00|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236.5|2230.5|17
1686672900000|2023-06-13 16:15:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2236.5|2230.5|18
1686673200000|2023-06-13 16:20:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|12
1686673500000|2023-06-13 16:25:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|5
1686673800000|2023-06-13 16:30:00|2237.5|2231.5|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|9
1686674100000|2023-06-13 16:35:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.8|2230.8|3
1686674400000|2023-06-13 16:40:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237|2231|10
1686674700000|2023-06-13 16:45:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|3
1686675000000|2023-06-13 16:50:00|2237.5|2231.5|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|9
1686675300000|2023-06-13 16:55:00|2236|2230|2236.3|2230.3|2236.5|2230.5|2236|2230|4
1686675600000|2023-06-13 17:00:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|4
1686675900000|2023-06-13 17:05:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1686676200000|2023-06-13 17:10:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|4
1686676500000|2023-06-13 17:15:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.8|2229.8|4
1686676800000|2023-06-13 17:20:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|5
1686677100000|2023-06-13 17:25:00|2234.8|2228.8|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|4
1686677400000|2023-06-13 17:30:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2234.3|2228.3|7
1686677700000|2023-06-13 17:35:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234|2228|16
1686678000000|2023-06-13 17:40:00|2234.3|2228.3|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|6
1686678300000|2023-06-13 17:45:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|3
1686678600000|2023-06-13 17:50:00|2234.5|2228.5|2235|2229|2235.5|2229.5|2234.3|2228.3|23
1686678900000|2023-06-13 17:55:00|2237.3|2226.8|2237.5|2227|2237.5|2227|2236.8|2226.3|8
1686700800000|2023-06-14 00:00:00|2236.9|2230.9|2235.3|2229.3|2236.9|2230.9|2235.1|2229.1|11
1686701100000|2023-06-14 00:05:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1686701400000|2023-06-14 00:10:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1686701700000|2023-06-14 00:15:00|2235.8|2229.8|2236.8|2230.8|2236.9|2230.9|2235.8|2229.8|4
1686702000000|2023-06-14 00:20:00|2236.5|2230.5|2236.5|2230.5|2236.9|2230.9|2235.8|2229.8|6
1686702300000|2023-06-14 00:25:00|2236.8|2230.8|2239.1|2233.1|2240.1|2234.1|2236.8|2230.8|9
1686702600000|2023-06-14 00:30:00|2239.4|2233.4|2236.8|2230.8|2239.4|2233.4|2236.8|2230.8|10
1686702900000|2023-06-14 00:35:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1686703200000|2023-06-14 00:40:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|3
1686703500000|2023-06-14 00:45:00|2238.3|2232.3|2237.3|2231.3|2238.3|2232.3|2237.3|2231.3|4
1686703800000|2023-06-14 00:50:00|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1686704100000|2023-06-14 00:55:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1686704400000|2023-06-14 01:00:00|2236.3|2230.3|2237|2231|2237.8|2231.8|2234.8|2228.8|24
1686704700000|2023-06-14 01:05:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236|2230|16
1686705000000|2023-06-14 01:10:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|9
1686705300000|2023-06-14 01:15:00|2236.5|2230.5|2238.9|2232.9|2239.8|2233.8|2236.5|2230.5|89
1686705600000|2023-06-14 01:20:00|2238.8|2232.8|2240.3|2234.3|2241.6|2235.6|2238.8|2232.8|63
1686705900000|2023-06-14 01:25:00|2240.5|2234.5|2242|2236|2242.5|2236.5|2240.5|2234.5|26
1686706200000|2023-06-14 01:30:00|2242.3|2236.3|2240.5|2234.5|2242.5|2236.5|2239.8|2233.8|23
1686706500000|2023-06-14 01:35:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|15
1686706800000|2023-06-14 01:40:00|2241.3|2235.3|2239.8|2233.8|2241.8|2235.8|2239.5|2233.5|18
1686707100000|2023-06-14 01:45:00|2240|2234|2242.8|2236.8|2242.8|2236.8|2240|2234|21
1686707400000|2023-06-14 01:50:00|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|9
1686707700000|2023-06-14 01:55:00|2243.5|2237.5|2245.8|2239.8|2245.8|2239.8|2243.3|2237.3|14
1686708000000|2023-06-14 02:00:00|2246|2240|2246.3|2240.3|2247.3|2241.3|2244.3|2238.3|51
1686708300000|2023-06-14 02:05:00|2246.8|2240.8|2245.3|2239.3|2247.3|2241.3|2244.5|2238.5|24
1686708600000|2023-06-14 02:10:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2244.3|2238.3|20
1686708900000|2023-06-14 02:15:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|6
1686709200000|2023-06-14 02:20:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1686709500000|2023-06-14 02:25:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2244.8|2238.8|4
1686709800000|2023-06-14 02:30:00|2245.3|2239.3|2247.3|2241.3|2248.3|2242.3|2245.3|2239.3|35
1686710100000|2023-06-14 02:35:00|2247|2241|2246.5|2240.5|2247.3|2241.3|2246|2240|16
1686710400000|2023-06-14 02:40:00|2246.8|2240.8|2246.3|2240.3|2247.5|2241.5|2246.3|2240.3|16
1686710700000|2023-06-14 02:45:00|2246.5|2240.5|2246.8|2240.8|2247.5|2241.5|2245.5|2239.5|20
1686711000000|2023-06-14 02:50:00|2246.5|2240.5|2250.8|2244.8|2251.5|2245.5|2246.3|2240.3|41
1686711300000|2023-06-14 02:55:00|2251.3|2245.3|2251.5|2245.5|2252.8|2246.8|2250.8|2244.8|32
1686711600000|2023-06-14 03:00:00|2252|2246|2252.3|2246.3|2253.8|2247.8|2251.5|2245.5|26
1686711900000|2023-06-14 03:05:00|2252|2246|2251.8|2245.8|2252.5|2246.5|2250.8|2244.8|19
1686712200000|2023-06-14 03:10:00|2252|2246|2252.5|2246.5|2253.5|2247.5|2252|2246|11
1686712500000|2023-06-14 03:15:00|2252.3|2246.3|2251|2245|2252.5|2246.5|2250.8|2244.8|16
1686712800000|2023-06-14 03:20:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|11
1686713100000|2023-06-14 03:25:00|2251|2245|2251.5|2245.5|2252.5|2246.5|2250.3|2244.3|23
1686713400000|2023-06-14 03:30:00|2251.3|2245.3|2251.3|2245.3|2251.8|2245.8|2251|2245|16
1686713700000|2023-06-14 03:35:00|2251|2245|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|8
1686714000000|2023-06-14 03:40:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1686714300000|2023-06-14 03:45:00|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|3
1686714600000|2023-06-14 03:50:00|2251.8|2245.8|2252|2246|2252.3|2246.3|2251.8|2245.8|6
1686714900000|2023-06-14 03:55:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|10
1686715200000|2023-06-14 04:00:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|3
1686715500000|2023-06-14 04:05:00|2252|2246|2252|2246|2252.3|2246.3|2252|2246|3
1686715800000|2023-06-14 04:10:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2251.3|2245.3|3
1686716100000|2023-06-14 04:15:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|4
1686716400000|2023-06-14 04:20:00|2251|2245|2251|2245|2251.3|2245.3|2251|2245|3
1686716700000|2023-06-14 04:25:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1686717000000|2023-06-14 04:30:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1686717900000|2023-06-14 04:45:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1686718200000|2023-06-14 04:50:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1686718500000|2023-06-14 04:55:00|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2250.3|2244.3|3
1686718800000|2023-06-14 05:00:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2250|2244|4
1686719100000|2023-06-14 05:05:00|2249.8|2243.8|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|2
1686719400000|2023-06-14 05:10:00|2249.8|2243.8|2247.8|2241.8|2250.3|2244.3|2247.8|2241.8|14
1686719700000|2023-06-14 05:15:00|2247.5|2241.5|2247.5|2241.5|2248.3|2242.3|2247.5|2241.5|5
1686720000000|2023-06-14 05:20:00|2248|2242|2249.8|2243.8|2250.3|2244.3|2248|2242|11
1686720300000|2023-06-14 05:25:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.5|2241.5|15
1686720600000|2023-06-14 05:30:00|2247.3|2241.3|2248.3|2242.3|2248.3|2242.3|2246.5|2240.5|33
1686720900000|2023-06-14 05:35:00|2248|2242|2248.8|2242.8|2249.3|2243.3|2247.8|2241.8|149
1686721200000|2023-06-14 05:40:00|2249.3|2243.3|2250.8|2244.8|2251.3|2245.3|2249|2243|60
1686721500000|2023-06-14 05:45:00|2251|2245|2250.3|2244.3|2252.8|2246.8|2250|2244|68
1686721800000|2023-06-14 05:50:00|2250.5|2244.5|2248.8|2242.8|2250.5|2244.5|2248.3|2242.3|30
1686722100000|2023-06-14 05:55:00|2248.5|2242.5|2246.3|2240.3|2248.8|2242.8|2246.3|2240.3|73
1686722400000|2023-06-14 06:00:00|2246|2240|2246.3|2240.3|2247.8|2241.8|2245|2239|44
1686722700000|2023-06-14 06:05:00|2246|2240|2244|2238|2246.3|2240.3|2244|2238|45
1686723000000|2023-06-14 06:10:00|2244.3|2238.3|2244.5|2238.5|2245.5|2239.5|2244|2238|17
1686723300000|2023-06-14 06:15:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2243|2237|36
1686723600000|2023-06-14 06:20:00|2244.5|2238.5|2243|2237|2244.5|2238.5|2242.5|2236.5|36
1686723900000|2023-06-14 06:25:00|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2241.8|2235.8|26
1686724200000|2023-06-14 06:30:00|2243.3|2237.3|2245.8|2239.8|2245.8|2239.8|2242.8|2236.8|19
1686724500000|2023-06-14 06:35:00|2245.5|2239.5|2247.8|2241.8|2247.8|2241.8|2245.5|2239.5|19
1686724800000|2023-06-14 06:40:00|2247.5|2241.5|2250|2244|2250|2244|2247.3|2241.3|41
1686725100000|2023-06-14 06:45:00|2249.8|2243.8|2247|2241|2252.5|2246.5|2247|2241|61
1686725400000|2023-06-14 06:50:00|2246.8|2240.8|2250.5|2244.5|2250.8|2244.8|2246.8|2240.8|22
1686725700000|2023-06-14 06:55:00|2250.3|2244.3|2250.3|2244.3|2252.3|2246.3|2250|2244|35
1686726000000|2023-06-14 07:00:00|2250.5|2244.5|2247.3|2241.3|2252|2246|2247.3|2241.3|49
1686726300000|2023-06-14 07:05:00|2247|2241|2245|2239|2247|2241|2244.3|2238.3|44
1686726600000|2023-06-14 07:10:00|2244.8|2238.8|2245.5|2239.5|2247.8|2241.8|2243.5|2237.5|53
1686726900000|2023-06-14 07:15:00|2245.8|2239.8|2248|2242|2249.5|2243.5|2245.8|2239.8|25
1686727200000|2023-06-14 07:20:00|2248.3|2242.3|2246.8|2240.8|2249.8|2243.8|2246.3|2240.3|26
1686727500000|2023-06-14 07:25:00|2247|2241|2248|2242|2249.8|2243.8|2246.3|2240.3|36
1686727800000|2023-06-14 07:30:00|2247.8|2241.8|2246.8|2240.8|2248.8|2242.8|2246.5|2240.5|33
1686728100000|2023-06-14 07:35:00|2247|2241|2249.3|2243.3|2250.3|2244.3|2247|2241|32
1686728400000|2023-06-14 07:40:00|2249.5|2243.5|2248|2242|2249.8|2243.8|2246.3|2240.3|36
1686728700000|2023-06-14 07:45:00|2248.3|2242.3|2249.5|2243.5|2249.8|2243.8|2248.3|2242.3|19
1686729000000|2023-06-14 07:50:00|2249.3|2243.3|2250.5|2244.5|2250.8|2244.8|2249|2243|20
1686729300000|2023-06-14 07:55:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250.3|2244.3|19
1686729600000|2023-06-14 08:00:00|2250.5|2244.5|2254|2248|2254.5|2248.5|2250|2244|48
1686729900000|2023-06-14 08:05:00|2253.8|2247.8|2250.8|2244.8|2254|2248|2250.5|2244.5|38
1686730200000|2023-06-14 08:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.3|2244.3|30
1686730500000|2023-06-14 08:15:00|2251.8|2245.8|2250.5|2244.5|2252|2246|2249.8|2243.8|17
1686730800000|2023-06-14 08:20:00|2250.3|2244.3|2250.8|2244.8|2252|2246|2249.8|2243.8|24
1686731100000|2023-06-14 08:25:00|2251|2245|2250.8|2244.8|2251|2245|2249.8|2243.8|15
1686731400000|2023-06-14 08:30:00|2250.5|2244.5|2247.3|2241.3|2250.5|2244.5|2246.8|2240.8|46
1686731700000|2023-06-14 08:35:00|2247|2241|2247.5|2241.5|2248|2242|2246.5|2240.5|15
1686732000000|2023-06-14 08:40:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.3|2240.3|23
1686732300000|2023-06-14 08:45:00|2246.5|2240.5|2247.5|2241.5|2248|2242|2246.3|2240.3|26
1686732600000|2023-06-14 08:50:00|2247.8|2241.8|2240|2234|2247.8|2241.8|2238.3|2232.3|101
1686732900000|2023-06-14 08:55:00|2239.8|2233.8|2237.3|2231.3|2242|2236|2237.3|2231.3|37
1686733200000|2023-06-14 09:00:00|2237.5|2231.5|2237.3|2231.3|2239|2233|2236.8|2230.8|32
1686733500000|2023-06-14 09:05:00|2237|2231|2238|2232|2238.8|2232.8|2236.5|2230.5|43
1686733800000|2023-06-14 09:10:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.5|2231.5|26
1686734100000|2023-06-14 09:15:00|2239|2233|2237.8|2231.8|2239|2233|2237.3|2231.3|24
1686734400000|2023-06-14 09:20:00|2237.5|2231.5|2235.5|2229.5|2238.5|2232.5|2235.5|2229.5|43
1686734700000|2023-06-14 09:25:00|2235.8|2229.8|2239|2233|2239.5|2233.5|2235.3|2229.3|42
1686735000000|2023-06-14 09:30:00|2238.8|2232.8|2238.8|2232.8|2239.5|2233.5|2238|2232|30
1686735300000|2023-06-14 09:35:00|2239|2233|2238|2232|2239|2233|2238|2232|22
1686735600000|2023-06-14 09:40:00|2238.3|2232.3|2239.3|2233.3|2239.8|2233.8|2238|2232|32
1686735900000|2023-06-14 09:45:00|2239|2233|2243.8|2237.8|2244.5|2238.5|2239|2233|70
1686736200000|2023-06-14 09:50:00|2244|2238|2247.3|2241.3|2247.5|2241.5|2243.5|2237.5|96
1686736500000|2023-06-14 09:55:00|2247|2241|2245.3|2239.3|2250.8|2244.8|2245.3|2239.3|71
1686736800000|2023-06-14 10:00:00|2245|2239|2247.5|2241.5|2248.8|2242.8|2245|2239|44
1686737100000|2023-06-14 10:05:00|2247.3|2241.3|2248.5|2242.5|2249|2243|2244.5|2238.5|36
1686737400000|2023-06-14 10:10:00|2248.3|2242.3|2246.3|2240.3|2248.3|2242.3|2246.3|2240.3|19
1686737700000|2023-06-14 10:15:00|2246|2240|2248.5|2242.5|2248.8|2242.8|2245.3|2239.3|20
1686738000000|2023-06-14 10:20:00|2248.8|2242.8|2248|2242|2249|2243|2246.3|2240.3|26
1686738300000|2023-06-14 10:25:00|2248.3|2242.3|2247.5|2241.5|2248.8|2242.8|2247.5|2241.5|22
1686738600000|2023-06-14 10:30:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2244.5|2238.5|37
1686738900000|2023-06-14 10:35:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246|2240|21
1686739200000|2023-06-14 10:40:00|2247.3|2241.3|2247.3|2241.3|2248.3|2242.3|2246.5|2240.5|20
1686739500000|2023-06-14 10:45:00|2247|2241|2247|2241|2247.5|2241.5|2246.5|2240.5|9
1686739800000|2023-06-14 10:50:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2245.5|2239.5|21
1686740100000|2023-06-14 10:55:00|2246.8|2240.8|2245.5|2239.5|2248.3|2242.3|2245.3|2239.3|40
1686740400000|2023-06-14 11:00:00|2245.8|2239.8|2246|2240|2246.8|2240.8|2245|2239|29
1686740700000|2023-06-14 11:05:00|2246.3|2240.3|2247.3|2241.3|2247.3|2241.3|2244.8|2238.8|30
1686741000000|2023-06-14 11:10:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2246.3|2240.3|8
1686741300000|2023-06-14 11:15:00|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2246|2240|11
1686741600000|2023-06-14 11:20:00|2246.3|2240.3|2245.3|2239.3|2246.8|2240.8|2245|2239|20
1686741900000|2023-06-14 11:25:00|2245|2239|2245.3|2239.3|2246.5|2240.5|2245|2239|43
1686742200000|2023-06-14 11:30:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2245|2239|31
1686742500000|2023-06-14 11:35:00|2245.5|2239.5|2242.5|2236.5|2245.5|2239.5|2242.3|2236.3|36
1686742800000|2023-06-14 11:40:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|29
1686743100000|2023-06-14 11:45:00|2242|2236|2240.5|2234.5|2242.3|2236.3|2240|2234|46
1686743400000|2023-06-14 11:50:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239|2233|30
1686743700000|2023-06-14 11:55:00|2240.3|2234.3|2244.8|2238.8|2246.3|2240.3|2240.3|2234.3|81
1686744000000|2023-06-14 12:00:00|2245|2239|2245.3|2239.3|2246|2240|2243.5|2237.5|55
1686744300000|2023-06-14 12:05:00|2245.5|2239.5|2246.8|2240.8|2247.8|2241.8|2245.3|2239.3|29
1686744600000|2023-06-14 12:10:00|2247|2241|2249|2243|2249.3|2243.3|2246.8|2240.8|71
1686744900000|2023-06-14 12:15:00|2248.8|2242.8|2250.3|2244.3|2250.3|2244.3|2247.5|2241.5|54
1686745200000|2023-06-14 12:20:00|2250.5|2244.5|2251.3|2245.3|2254.6|2248.6|2250|2244|59
1686745500000|2023-06-14 12:25:00|2251.5|2245.5|2250.5|2244.5|2252.5|2246.5|2250.3|2244.3|29
1686745800000|2023-06-14 12:30:00|2249.5|2243.5|2250.3|2244.3|2250.5|2244.5|2248.3|2242.3|73
1686746100000|2023-06-14 12:35:00|2250.5|2244.5|2247.8|2241.8|2250.8|2244.8|2247.5|2241.5|36
1686746400000|2023-06-14 12:40:00|2248|2242|2250.5|2244.5|2250.5|2244.5|2247.5|2241.5|30
1686746700000|2023-06-14 12:45:00|2250.8|2244.8|2249.3|2243.3|2251|2245|2248.8|2242.8|47
1686747000000|2023-06-14 12:50:00|2249.5|2243.5|2248.8|2242.8|2250|2244|2248.5|2242.5|21
1686747300000|2023-06-14 12:55:00|2248.5|2242.5|2247.5|2241.5|2250.8|2244.8|2247|2241|43
1686747600000|2023-06-14 13:00:00|2247.3|2241.3|2255.8|2249.8|2256.8|2250.8|2247.3|2241.3|189
1686747900000|2023-06-14 13:05:00|2256|2250|2257.5|2251.5|2259.5|2253.5|2255.5|2249.5|105
1686748200000|2023-06-14 13:10:00|2257.8|2251.8|2255|2249|2259|2253|2254.8|2248.8|68
1686748500000|2023-06-14 13:15:00|2254.8|2248.8|2252.5|2246.5|2255.5|2249.5|2252.5|2246.5|69
1686748800000|2023-06-14 13:20:00|2252.8|2246.8|2255.5|2249.5|2255.8|2249.8|2252.5|2246.5|67
1686749100000|2023-06-14 13:25:00|2255.8|2249.8|2258.3|2252.3|2259|2253|2254.3|2248.3|81
1686749400000|2023-06-14 13:30:00|2258.5|2252.5|2257.3|2251.3|2258.8|2252.8|2255.3|2249.3|71
1686749700000|2023-06-14 13:35:00|2257|2251|2256|2250|2257.5|2251.5|2254.3|2248.3|45
1686750000000|2023-06-14 13:40:00|2256.3|2250.3|2255|2249|2256.3|2250.3|2254.3|2248.3|45
1686750300000|2023-06-14 13:45:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2253.3|2247.3|63
1686750600000|2023-06-14 13:50:00|2255.3|2249.3|2255.5|2249.5|2257.8|2251.8|2255|2249|59
1686750900000|2023-06-14 13:55:00|2255.3|2249.3|2251.3|2245.3|2255.3|2249.3|2250.8|2244.8|61
1686751200000|2023-06-14 14:00:00|2251|2245|2253.5|2247.5|2255|2249|2247.3|2241.3|80
1686751500000|2023-06-14 14:05:00|2253.8|2247.8|2252.8|2246.8|2255.5|2249.5|2252|2246|58
1686751800000|2023-06-14 14:10:00|2253|2247|2255.3|2249.3|2256.3|2250.3|2253|2247|43
1686752100000|2023-06-14 14:15:00|2255|2249|2259.5|2253.5|2259.8|2253.8|2254.3|2248.3|30
1686752400000|2023-06-14 14:20:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|26
1686752700000|2023-06-14 14:25:00|2259.8|2253.8|2256.8|2250.8|2259.8|2253.8|2255.8|2249.8|61
1686753000000|2023-06-14 14:30:00|2256.5|2250.5|2258.5|2252.5|2258.5|2252.5|2255.8|2249.8|61
1686753300000|2023-06-14 14:35:00|2258.3|2252.3|2258.5|2252.5|2259.8|2253.8|2255.5|2249.5|50
1686753600000|2023-06-14 14:40:00|2258.8|2252.8|2261.8|2255.8|2262|2256|2258.8|2252.8|70
1686753900000|2023-06-14 14:45:00|2262|2256|2261.5|2255.5|2262.3|2256.3|2260|2254|66
1686754200000|2023-06-14 14:50:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2260.3|2254.3|43
1686754500000|2023-06-14 14:55:00|2261.8|2255.8|2262.5|2256.5|2265|2259|2261.5|2255.5|47
1686754800000|2023-06-14 15:00:00|2262.8|2256.8|2263|2257|2265.3|2259.3|2262.3|2256.3|66
1686755100000|2023-06-14 15:05:00|2262.8|2256.8|2263.3|2257.3|2264.3|2258.3|2262|2256|55
1686755400000|2023-06-14 15:10:00|2263.5|2257.5|2259.3|2253.3|2265.3|2259.3|2258.8|2252.8|79
1686755700000|2023-06-14 15:15:00|2259.5|2253.5|2256|2250|2261|2255|2256|2250|68
1686756000000|2023-06-14 15:20:00|2256.3|2250.3|2255.5|2249.5|2257.3|2251.3|2254.3|2248.3|78
1686756300000|2023-06-14 15:25:00|2255.3|2249.3|2255.8|2249.8|2256.5|2250.5|2254.3|2248.3|45
1686756600000|2023-06-14 15:30:00|2254.5|2248.5|2259.8|2253.8|2260.8|2254.8|2252|2246|168
1686756900000|2023-06-14 15:35:00|2259.5|2253.5|2256.8|2250.8|2260.3|2254.3|2256.5|2250.5|57
1686757200000|2023-06-14 15:40:00|2256.5|2250.5|2256.5|2250.5|2258.3|2252.3|2255.3|2249.3|79
1686757500000|2023-06-14 15:45:00|2256.3|2250.3|2256.3|2250.3|2258.3|2252.3|2255.8|2249.8|39
1686757800000|2023-06-14 15:50:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256|2250|7
1686758100000|2023-06-14 15:55:00|2256.5|2250.5|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|9
1686758400000|2023-06-14 16:00:00|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2256|2250|8
1686758700000|2023-06-14 16:05:00|2256.5|2250.5|2256|2250|2256.8|2250.8|2256|2250|15
1686759000000|2023-06-14 16:10:00|2256.3|2250.3|2256.5|2250.5|2256.8|2250.8|2255.8|2249.8|12
1686759300000|2023-06-14 16:15:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256|2250|11
1686759600000|2023-06-14 16:20:00|2256|2250|2256.5|2250.5|2256.8|2250.8|2256|2250|11
1686759900000|2023-06-14 16:25:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256|2250|13
1686760200000|2023-06-14 16:30:00|2256.5|2250.5|2258.3|2252.3|2258.3|2252.3|2256.5|2250.5|21
1686760500000|2023-06-14 16:35:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|5
1686760800000|2023-06-14 16:40:00|2259|2253|2257.5|2251.5|2259|2253|2257.5|2251.5|7
1686761100000|2023-06-14 16:45:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|12
1686761400000|2023-06-14 16:50:00|2258.3|2252.3|2257|2251|2258.3|2252.3|2257|2251|9
1686761700000|2023-06-14 16:55:00|2256.8|2250.8|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|22
1686762000000|2023-06-14 17:00:00|2256.5|2250.5|2256.5|2250.5|2257.5|2251.5|2256.3|2250.3|18
1686762300000|2023-06-14 17:05:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256.5|2250.5|4
1686762600000|2023-06-14 17:10:00|2256.8|2250.8|2256|2250|2256.8|2250.8|2255.5|2249.5|7
1686762900000|2023-06-14 17:15:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|10
1686763200000|2023-06-14 17:20:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.8|2251.8|6
1686763500000|2023-06-14 17:25:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1686763800000|2023-06-14 17:30:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|3
1686764100000|2023-06-14 17:35:00|2258.5|2252.5|2259.5|2253.5|2259.5|2253.5|2258.3|2252.3|6
1686764700000|2023-06-14 17:45:00|2259.3|2253.3|2260.5|2254.5|2260.5|2254.5|2259.3|2253.3|4
1686765000000|2023-06-14 17:50:00|2260.3|2254.3|2258.3|2252.3|2260.3|2254.3|2258.3|2252.3|4
1686765300000|2023-06-14 17:55:00|2260.5|2250|2258.5|2248|2261|2250.5|2254.5|2242.8|26
1686787200000|2023-06-15 00:00:00|2254|2247.9|2253.5|2247.5|2254.1|2248.1|2253.5|2247.5|5
1686787500000|2023-06-15 00:05:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1686787800000|2023-06-15 00:10:00|2253|2247|2251.3|2245.3|2253|2247|2251.3|2245.3|6
1686788400000|2023-06-15 00:20:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|4
1686788700000|2023-06-15 00:25:00|2251|2245|2247.4|2241.4|2251|2245|2246.6|2240.6|15
1686789000000|2023-06-15 00:30:00|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|2
1686789300000|2023-06-15 00:35:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2247|2241|5
1686789600000|2023-06-15 00:40:00|2248|2242|2248.8|2242.8|2248.8|2242.8|2248|2242|3
1686789900000|2023-06-15 00:45:00|2248.5|2242.5|2247.3|2241.3|2248.5|2242.5|2247.3|2241.3|4
1686790200000|2023-06-15 00:50:00|2247|2241|2245.5|2239.5|2247|2241|2245|2239|14
1686790500000|2023-06-15 00:55:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1686790800000|2023-06-15 01:00:00|2245.3|2239.3|2239.3|2233.3|2245.3|2239.3|2239.3|2233.3|50
1686791100000|2023-06-15 01:05:00|2239|2233|2238.8|2232.8|2241|2235|2238.8|2232.8|43
1686791400000|2023-06-15 01:10:00|2239|2233|2234.4|2228.4|2239|2233|2234.4|2228.4|78
1686791700000|2023-06-15 01:15:00|2233.9|2227.9|2235.8|2229.8|2236.5|2230.5|2233.9|2227.9|81
1686792000000|2023-06-15 01:20:00|2236|2230|2235.3|2229.3|2237.3|2231.3|2235.3|2229.3|30
1686792300000|2023-06-15 01:25:00|2234.8|2228.8|2234.5|2228.5|2235.3|2229.3|2234|2228|26
1686792600000|2023-06-15 01:30:00|2234.3|2228.3|2234.3|2228.3|2236|2230|2234.3|2228.3|26
1686792900000|2023-06-15 01:35:00|2234|2228|2230.3|2224.3|2234.3|2228.3|2228.1|2222.1|80
1686793200000|2023-06-15 01:40:00|2229.3|2223.3|2232|2226|2232.3|2226.3|2229.3|2223.3|29
1686793500000|2023-06-15 01:45:00|2231.8|2225.8|2228.5|2222.5|2231.8|2225.8|2228.5|2222.5|52
1686793800000|2023-06-15 01:50:00|2228.8|2222.8|2226.8|2220.8|2230|2224|2226.5|2220.5|94
1686794100000|2023-06-15 01:55:00|2226.5|2220.5|2224|2218|2228|2222|2224|2218|74
1686794400000|2023-06-15 02:00:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2219.5|2213.5|76
1686794700000|2023-06-15 02:05:00|2224.3|2218.3|2224.3|2218.3|2226.3|2220.3|2223|2217|34
1686795000000|2023-06-15 02:10:00|2224|2218|2224|2218|2224.8|2218.8|2223.3|2217.3|16
1686795300000|2023-06-15 02:15:00|2222.8|2216.8|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|8
1686795600000|2023-06-15 02:20:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2223.3|2217.3|8
1686795900000|2023-06-15 02:25:00|2224|2218|2223.5|2217.5|2224.3|2218.3|2223.3|2217.3|5
1686796200000|2023-06-15 02:30:00|2223.8|2217.8|2224|2218|2226|2220|2223.8|2217.8|32
1686796500000|2023-06-15 02:35:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|17
1686796800000|2023-06-15 02:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224|2218|17
1686797100000|2023-06-15 02:45:00|2225|2219|2226.3|2220.3|2227.5|2221.5|2225|2219|13
1686797400000|2023-06-15 02:50:00|2226.5|2220.5|2229.3|2223.3|2229.3|2223.3|2226.3|2220.3|17
1686797700000|2023-06-15 02:55:00|2229|2223|2228.5|2222.5|2229.3|2223.3|2228|2222|8
1686798000000|2023-06-15 03:00:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2226.8|2220.8|17
1686798300000|2023-06-15 03:05:00|2228|2222|2228.8|2222.8|2229.5|2223.5|2228|2222|12
1686798600000|2023-06-15 03:10:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|2
1686798900000|2023-06-15 03:15:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|4
1686799200000|2023-06-15 03:20:00|2229.8|2223.8|2230.5|2224.5|2231.3|2225.3|2228.3|2222.3|10
1686799500000|2023-06-15 03:25:00|2230.8|2224.8|2231|2225|2232|2226|2230.8|2224.8|16
1686799800000|2023-06-15 03:30:00|2231.3|2225.3|2231.8|2225.8|2232|2226|2231|2225|8
1686800100000|2023-06-15 03:35:00|2231.5|2225.5|2231|2225|2231.5|2225.5|2230.8|2224.8|10
1686800400000|2023-06-15 03:40:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1686800700000|2023-06-15 03:45:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1686801000000|2023-06-15 03:50:00|2230.3|2224.3|2231|2225|2231|2225|2230|2224|5
1686801300000|2023-06-15 03:55:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230|2224|6
1686801600000|2023-06-15 04:00:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1686801900000|2023-06-15 04:05:00|2229.8|2223.8|2230|2224|2230|2224|2228.5|2222.5|5
1686802200000|2023-06-15 04:10:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.8|2222.8|7
1686802500000|2023-06-15 04:15:00|2228.8|2222.8|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|14
1686802800000|2023-06-15 04:20:00|2228.5|2222.5|2230|2224|2230|2224|2228.5|2222.5|8
1686803100000|2023-06-15 04:25:00|2229.8|2223.8|2226.8|2220.8|2229.8|2223.8|2225.8|2219.8|11
1686803400000|2023-06-15 04:30:00|2225.8|2219.8|2227|2221|2228.3|2222.3|2225.5|2219.5|19
1686803700000|2023-06-15 04:35:00|2226.5|2220.5|2226|2220|2228|2222|2224.8|2218.8|17
1686804000000|2023-06-15 04:40:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|3
1686804300000|2023-06-15 04:45:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1686804600000|2023-06-15 04:50:00|2225.5|2219.5|2226|2220|2226|2220|2225.3|2219.3|4
1686804900000|2023-06-15 04:55:00|2226.3|2220.3|2228.3|2222.3|2228.8|2222.8|2226.3|2220.3|11
1686805200000|2023-06-15 05:00:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2226.8|2220.8|9
1686805500000|2023-06-15 05:05:00|2226.8|2220.8|2227.5|2221.5|2229|2223|2226.8|2220.8|13
1686805800000|2023-06-15 05:10:00|2227.3|2221.3|2227.5|2221.5|2228.5|2222.5|2227|2221|11
1686806100000|2023-06-15 05:15:00|2227.3|2221.3|2231|2225|2231|2225|2227.3|2221.3|25
1686806400000|2023-06-15 05:20:00|2231.3|2225.3|2230.8|2224.8|2232|2226|2229.8|2223.8|15
1686806700000|2023-06-15 05:25:00|2231|2225|2233.5|2227.5|2233.8|2227.8|2231|2225|13
1686807000000|2023-06-15 05:30:00|2233.8|2227.8|2235|2229|2238.8|2232.8|2233.5|2227.5|112
1686807300000|2023-06-15 05:35:00|2235.3|2229.3|2235.8|2229.8|2237.5|2231.5|2232.3|2226.3|72
1686807600000|2023-06-15 05:40:00|2236|2230|2236|2230|2236.5|2230.5|2235.3|2229.3|20
1686807900000|2023-06-15 05:45:00|2236.3|2230.3|2240|2234|2240|2234|2234.5|2228.5|51
1686808200000|2023-06-15 05:50:00|2239.8|2233.8|2239.3|2233.3|2241.3|2235.3|2238.8|2232.8|46
1686808500000|2023-06-15 05:55:00|2239|2233|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|19
1686808800000|2023-06-15 06:00:00|2240|2234|2237.8|2231.8|2240.3|2234.3|2237|2231|32
1686809100000|2023-06-15 06:05:00|2238.3|2232.3|2240.5|2234.5|2240.8|2234.8|2237.8|2231.8|31
1686809400000|2023-06-15 06:10:00|2240.3|2234.3|2241.3|2235.3|2241.5|2235.5|2239.3|2233.3|40
1686809700000|2023-06-15 06:15:00|2241|2235|2239|2233|2241|2235|2238.5|2232.5|44
1686810000000|2023-06-15 06:20:00|2239.3|2233.3|2241.5|2235.5|2241.8|2235.8|2239.3|2233.3|49
1686810300000|2023-06-15 06:25:00|2241.8|2235.8|2244|2238|2245.5|2239.5|2241.8|2235.8|59
1686810600000|2023-06-15 06:30:00|2244.3|2238.3|2247.3|2241.3|2247.8|2241.8|2243.3|2237.3|49
1686810900000|2023-06-15 06:35:00|2247|2241|2241.8|2235.8|2247.3|2241.3|2240|2234|45
1686811200000|2023-06-15 06:40:00|2242|2236|2240|2234|2243|2237|2240|2234|35
1686811500000|2023-06-15 06:45:00|2240.3|2234.3|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|13
1686811800000|2023-06-15 06:50:00|2238.8|2232.8|2238.5|2232.5|2239.3|2233.3|2238|2232|18
1686812100000|2023-06-15 06:55:00|2238.3|2232.3|2240.5|2234.5|2240.5|2234.5|2238|2232|35
1686812400000|2023-06-15 07:00:00|2240|2234|2231.3|2225.3|2240|2234|2230|2224|84
1686812700000|2023-06-15 07:05:00|2231|2225|2229|2223|2231.3|2225.3|2228.5|2222.5|53
1686813000000|2023-06-15 07:10:00|2228.8|2222.8|2225|2219|2229|2223|2224|2218|64
1686813300000|2023-06-15 07:15:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224.5|2218.5|38
1686813600000|2023-06-15 07:20:00|2227|2221|2227.5|2221.5|2228|2222|2226.5|2220.5|38
1686813900000|2023-06-15 07:25:00|2227.3|2221.3|2224.5|2218.5|2227.3|2221.3|2224.3|2218.3|25
1686814200000|2023-06-15 07:30:00|2224.3|2218.3|2223.5|2217.5|2226|2220|2222.5|2216.5|26
1686814500000|2023-06-15 07:35:00|2223.3|2217.3|2224.5|2218.5|2225.3|2219.3|2222.3|2216.3|38
1686814800000|2023-06-15 07:40:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2223|2217|19
1686815100000|2023-06-15 07:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|15
1686815400000|2023-06-15 07:50:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2224.8|2218.8|15
1686815700000|2023-06-15 07:55:00|2225.3|2219.3|2227.5|2221.5|2228|2222|2225.3|2219.3|21
1686816000000|2023-06-15 08:00:00|2227.8|2221.8|2230|2224|2230.3|2224.3|2227.3|2221.3|46
1686816300000|2023-06-15 08:05:00|2229.8|2223.8|2227.5|2221.5|2230|2224|2227.5|2221.5|34
1686816600000|2023-06-15 08:10:00|2226.3|2220.3|2230.8|2224.8|2230.8|2224.8|2225.8|2219.8|35
1686816900000|2023-06-15 08:15:00|2230.5|2224.5|2228.5|2222.5|2231|2225|2228.3|2222.3|31
1686817200000|2023-06-15 08:20:00|2228.8|2222.8|2227.3|2221.3|2229.3|2223.3|2226.5|2220.5|17
1686817500000|2023-06-15 08:25:00|2227.5|2221.5|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|23
1686817800000|2023-06-15 08:30:00|2227.5|2221.5|2229|2223|2229.8|2223.8|2227.3|2221.3|30
1686818100000|2023-06-15 08:35:00|2229.3|2223.3|2231.8|2225.8|2231.8|2225.8|2229.3|2223.3|10
1686818400000|2023-06-15 08:40:00|2231.5|2225.5|2230.5|2224.5|2232|2226|2229.3|2223.3|40
1686818700000|2023-06-15 08:45:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.5|2224.5|23
1686819000000|2023-06-15 08:50:00|2232.3|2226.3|2231.3|2225.3|2233.3|2227.3|2231.3|2225.3|15
1686819300000|2023-06-15 08:55:00|2231|2225|2226.3|2220.3|2231|2225|2226.3|2220.3|32
1686819600000|2023-06-15 09:00:00|2226|2220|2227.5|2221.5|2227.5|2221.5|2225.5|2219.5|33
1686819900000|2023-06-15 09:05:00|2227.8|2221.8|2226.8|2220.8|2229|2223|2226.3|2220.3|31
1686820200000|2023-06-15 09:10:00|2227|2221|2230.8|2224.8|2231|2225|2227|2221|31
1686820500000|2023-06-15 09:15:00|2230.5|2224.5|2233.3|2227.3|2233.3|2227.3|2230|2224|22
1686820800000|2023-06-15 09:20:00|2233.5|2227.5|2235.8|2229.8|2235.8|2229.8|2233.3|2227.3|55
1686821100000|2023-06-15 09:25:00|2236|2230|2235.3|2229.3|2236.8|2230.8|2234.3|2228.3|36
1686821400000|2023-06-15 09:30:00|2235.5|2229.5|2241|2235|2241.3|2235.3|2235.3|2229.3|46
1686821700000|2023-06-15 09:35:00|2241.3|2235.3|2244.3|2238.3|2245.5|2239.5|2241.3|2235.3|47
1686822000000|2023-06-15 09:40:00|2244.5|2238.5|2241.8|2235.8|2244.5|2238.5|2241.3|2235.3|22
1686822300000|2023-06-15 09:45:00|2242|2236|2240|2234|2242|2236|2239.5|2233.5|31
1686822600000|2023-06-15 09:50:00|2239.8|2233.8|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|17
1686822900000|2023-06-15 09:55:00|2240.3|2234.3|2240|2234|2241.5|2235.5|2239.8|2233.8|32
1686823200000|2023-06-15 10:00:00|2240.3|2234.3|2239.3|2233.3|2241|2235|2238.3|2232.3|28
1686823500000|2023-06-15 10:05:00|2239|2233|2239.8|2233.8|2240|2234|2239|2233|13
1686823800000|2023-06-15 10:10:00|2239.5|2233.5|2239.3|2233.3|2240|2234|2239|2233|15
1686824100000|2023-06-15 10:15:00|2239|2233|2235.8|2229.8|2239|2233|2235.3|2229.3|24
1686824400000|2023-06-15 10:20:00|2235.5|2229.5|2236.5|2230.5|2236.5|2230.5|2235.3|2229.3|11
1686824700000|2023-06-15 10:25:00|2236.8|2230.8|2236.5|2230.5|2239.3|2233.3|2236.3|2230.3|30
1686825000000|2023-06-15 10:30:00|2236.8|2230.8|2239.3|2233.3|2240.5|2234.5|2236.8|2230.8|34
1686825300000|2023-06-15 10:35:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2237.5|2231.5|16
1686825600000|2023-06-15 10:40:00|2238.5|2232.5|2238.3|2232.3|2239.5|2233.5|2237.5|2231.5|28
1686825900000|2023-06-15 10:45:00|2238|2232|2237.8|2231.8|2239.8|2233.8|2237.3|2231.3|15
1686826200000|2023-06-15 10:50:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|14
1686826500000|2023-06-15 10:55:00|2238|2232|2239.5|2233.5|2241|2235|2238|2232|29
1686826800000|2023-06-15 11:00:00|2239.8|2233.8|2240.3|2234.3|2241.3|2235.3|2239.3|2233.3|26
1686827100000|2023-06-15 11:05:00|2240|2234|2239.8|2233.8|2240|2234|2238|2232|19
1686827400000|2023-06-15 11:10:00|2239.5|2233.5|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|27
1686827700000|2023-06-15 11:15:00|2237|2231|2235.5|2229.5|2237|2231|2234.8|2228.8|30
1686828000000|2023-06-15 11:20:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|12
1686828300000|2023-06-15 11:25:00|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2234.8|2228.8|13
1686828600000|2023-06-15 11:30:00|2234.5|2228.5|2235.5|2229.5|2235.8|2229.8|2234.3|2228.3|29
1686828900000|2023-06-15 11:35:00|2235.3|2229.3|2234.8|2228.8|2235.8|2229.8|2234.3|2228.3|23
1686829200000|2023-06-15 11:40:00|2235|2229|2235.8|2229.8|2236.5|2230.5|2234|2228|39
1686829500000|2023-06-15 11:45:00|2235.5|2229.5|2237.3|2231.3|2238|2232|2235.3|2229.3|40
1686829800000|2023-06-15 11:50:00|2237.5|2231.5|2237.3|2231.3|2238.3|2232.3|2236.3|2230.3|37
1686830100000|2023-06-15 11:55:00|2237.5|2231.5|2238.6|2232.6|2239.8|2233.8|2235.8|2229.8|63
1686830400000|2023-06-15 12:00:00|2238.5|2232.5|2240.3|2234.3|2242|2236|2238.3|2232.3|73
1686830700000|2023-06-15 12:05:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|35
1686831000000|2023-06-15 12:10:00|2240.5|2234.5|2241.8|2235.8|2243|2237|2240.5|2234.5|27
1686831300000|2023-06-15 12:15:00|2242|2236|2243.8|2237.8|2244|2238|2241.8|2235.8|58
1686831600000|2023-06-15 12:20:00|2243.5|2237.5|2243.8|2237.8|2244|2238|2241.8|2235.8|34
1686831900000|2023-06-15 12:25:00|2244|2238|2242.8|2236.8|2244.8|2238.8|2242|2236|53
1686832200000|2023-06-15 12:30:00|2242.3|2236.3|2243.3|2237.3|2244|2238|2242|2236|62
1686832500000|2023-06-15 12:35:00|2243|2237|2239.8|2233.8|2243|2237|2239|2233|32
1686832800000|2023-06-15 12:40:00|2240|2234|2242.3|2236.3|2242.8|2236.8|2240|2234|32
1686833100000|2023-06-15 12:45:00|2242|2236|2244|2238|2245|2239|2241.5|2235.5|40
1686833400000|2023-06-15 12:50:00|2243.8|2237.8|2241.8|2235.8|2244|2238|2241|2235|68
1686833700000|2023-06-15 12:55:00|2241.5|2235.5|2241|2235|2243|2237|2240.8|2234.8|43
1686834000000|2023-06-15 13:00:00|2241.3|2235.3|2241.5|2235.5|2243.8|2237.8|2240.5|2234.5|245
1686834300000|2023-06-15 13:05:00|2241.8|2235.8|2243|2237|2243.3|2237.3|2240.3|2234.3|107
1686834600000|2023-06-15 13:10:00|2243.3|2237.3|2243|2237|2243.5|2237.5|2241.5|2235.5|73
1686834900000|2023-06-15 13:15:00|2242.8|2236.8|2244.8|2238.8|2245.5|2239.5|2242.5|2236.5|64
1686835200000|2023-06-15 13:20:00|2245.3|2239.3|2247|2241|2247.5|2241.5|2244.8|2238.8|66
1686835500000|2023-06-15 13:25:00|2247.8|2241.8|2247|2241|2248.3|2242.3|2246|2240|67
1686835800000|2023-06-15 13:30:00|2246.8|2240.8|2245.8|2239.8|2247|2241|2243.8|2237.8|73
1686836100000|2023-06-15 13:35:00|2246|2240|2246.5|2240.5|2247.3|2241.3|2245.8|2239.8|58
1686836400000|2023-06-15 13:40:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2244.8|2238.8|46
1686836700000|2023-06-15 13:45:00|2247.3|2241.3|2247.3|2241.3|2248.5|2242.5|2247|2241|43
1686837000000|2023-06-15 13:50:00|2247|2241|2246.8|2240.8|2248.3|2242.3|2245|2239|59
1686837300000|2023-06-15 13:55:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2244.5|2238.5|66
1686837600000|2023-06-15 14:00:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.5|2240.5|100
1686837900000|2023-06-15 14:05:00|2251|2245|2248.3|2242.3|2251.8|2245.8|2248.3|2242.3|75
1686838200000|2023-06-15 14:10:00|2248.8|2242.8|2246.3|2240.3|2250.5|2244.5|2246|2240|61
1686838500000|2023-06-15 14:15:00|2246|2240|2245.5|2239.5|2246.3|2240.3|2242.8|2236.8|85
1686838800000|2023-06-15 14:20:00|2245.8|2239.8|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|57
1686839100000|2023-06-15 14:25:00|2246.3|2240.3|2249.3|2243.3|2249.3|2243.3|2246.3|2240.3|45
1686839400000|2023-06-15 14:30:00|2249.8|2243.8|2251.3|2245.3|2251.3|2245.3|2248.8|2242.8|46
1686839700000|2023-06-15 14:35:00|2251|2245|2252.3|2246.3|2254|2248|2249.8|2243.8|45
1686840000000|2023-06-15 14:40:00|2252.8|2246.8|2254.5|2248.5|2255|2249|2252.3|2246.3|47
1686840300000|2023-06-15 14:45:00|2254.8|2248.8|2253.5|2247.5|2254.8|2248.8|2251.3|2245.3|60
1686840600000|2023-06-15 14:50:00|2253.8|2247.8|2253.5|2247.5|2255.6|2249.6|2252|2246|102
1686840900000|2023-06-15 14:55:00|2253.3|2247.3|2252|2246|2254.8|2248.8|2251.8|2245.8|116
1686841200000|2023-06-15 15:00:00|2252.3|2246.3|2251.8|2245.8|2252.8|2246.8|2249.8|2243.8|45
1686841500000|2023-06-15 15:05:00|2251.5|2245.5|2250|2244|2251.5|2245.5|2248.3|2242.3|59
1686841800000|2023-06-15 15:10:00|2250.3|2244.3|2252.8|2246.8|2254.5|2248.5|2248.5|2242.5|57
1686842100000|2023-06-15 15:15:00|2253|2247|2251.8|2245.8|2253|2247|2249.5|2243.5|40
1686842400000|2023-06-15 15:20:00|2252|2246|2249|2243|2252.8|2246.8|2249|2243|26
1686842700000|2023-06-15 15:25:00|2249.5|2243.5|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|18
1686843000000|2023-06-15 15:30:00|2249.3|2243.3|2253.5|2247.5|2254.3|2248.3|2248.3|2242.3|101
1686843300000|2023-06-15 15:35:00|2253.8|2247.8|2252.5|2246.5|2253.8|2247.8|2251|2245|33
1686843600000|2023-06-15 15:40:00|2252.8|2246.8|2251.5|2245.5|2253.3|2247.3|2250|2244|45
1686843900000|2023-06-15 15:45:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2250.3|2244.3|30
1686844200000|2023-06-15 15:50:00|2251.3|2245.3|2253|2247|2253.3|2247.3|2251|2245|28
1686844500000|2023-06-15 15:55:00|2253.3|2247.3|2254|2248|2255.5|2249.5|2253|2247|37
1686844800000|2023-06-15 16:00:00|2253.8|2247.8|2254.8|2248.8|2255|2249|2253.5|2247.5|30
1686845100000|2023-06-15 16:05:00|2254.5|2248.5|2256|2250|2257|2251|2254.5|2248.5|30
1686845400000|2023-06-15 16:10:00|2256.3|2250.3|2255.5|2249.5|2256.3|2250.3|2254.8|2248.8|64
1686845700000|2023-06-15 16:15:00|2255|2249|2255.8|2249.8|2256|2250|2254.8|2248.8|7
1686846000000|2023-06-15 16:20:00|2255.5|2249.5|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|9
1686846300000|2023-06-15 16:25:00|2256|2250|2254.5|2248.5|2256|2250|2254.5|2248.5|6
1686846600000|2023-06-15 16:30:00|2254.8|2248.8|2254|2248|2254.8|2248.8|2254|2248|4
1686846900000|2023-06-15 16:35:00|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254|2248|5
1686847200000|2023-06-15 16:40:00|2254|2248|2254|2248|2254.3|2248.3|2254|2248|11
1686847500000|2023-06-15 16:45:00|2254.3|2248.3|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|19
1686847800000|2023-06-15 16:50:00|2254.8|2248.8|2254.3|2248.3|2254.8|2248.8|2254|2248|13
1686848100000|2023-06-15 16:55:00|2254|2248|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|21
1686848400000|2023-06-15 17:00:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2253|2247|7
1686848700000|2023-06-15 17:05:00|2253.3|2247.3|2252.8|2246.8|2253.5|2247.5|2252|2246|29
1686849000000|2023-06-15 17:10:00|2252.5|2246.5|2253|2247|2254.3|2248.3|2252.3|2246.3|15
1686849300000|2023-06-15 17:15:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|10
1686849600000|2023-06-15 17:20:00|2252.8|2246.8|2252.8|2246.8|2253.3|2247.3|2251.5|2245.5|24
1686849900000|2023-06-15 17:25:00|2253|2247|2253|2247|2253|2247|2252.5|2246.5|8
1686850200000|2023-06-15 17:30:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|14
1686850500000|2023-06-15 17:35:00|2253.3|2247.3|2253.3|2247.3|2254|2248|2253.3|2247.3|6
1686850800000|2023-06-15 17:40:00|2253.5|2247.5|2253|2247|2254.8|2248.8|2253|2247|12
1686851100000|2023-06-15 17:45:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|6
1686851400000|2023-06-15 17:50:00|2253.3|2247.3|2252.1|2246.1|2253.3|2247.3|2250.8|2244.8|21
1686851700000|2023-06-15 17:55:00|2254.5|2244|2254.8|2244.3|2255.5|2245|2254.3|2243.8|9
1686873600000|2023-06-16 00:00:00|2259.8|2253.8|2257.8|2251.8|2259.8|2253.8|2257.6|2251.6|15
1686873900000|2023-06-16 00:05:00|2257.6|2251.6|2259.3|2253.3|2259.3|2253.3|2257.6|2251.6|13
1686874200000|2023-06-16 00:10:00|2259.5|2253.5|2259.3|2253.3|2260|2254|2259.3|2253.3|6
1686874500000|2023-06-16 00:15:00|2259.5|2253.5|2259.8|2253.8|2259.8|2253.8|2259.5|2253.5|2
1686874800000|2023-06-16 00:20:00|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1686875100000|2023-06-16 00:25:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2258|2252|10
1686875400000|2023-06-16 00:30:00|2259.3|2253.3|2259.3|2253.3|2259.8|2253.8|2259|2253|10
1686875700000|2023-06-16 00:35:00|2259.5|2253.5|2256.3|2250.3|2259.5|2253.5|2256|2250|7
1686876000000|2023-06-16 00:40:00|2256.5|2250.5|2258.5|2252.5|2259|2253|2256.5|2250.5|13
1686876300000|2023-06-16 00:45:00|2258|2252|2258|2252|2259|2253|2257.5|2251.5|14
1686876600000|2023-06-16 00:50:00|2257.8|2251.8|2258|2252|2258.3|2252.3|2257.3|2251.3|9
1686876900000|2023-06-16 00:55:00|2257.8|2251.8|2257|2251|2257.8|2251.8|2256.3|2250.3|10
1686877200000|2023-06-16 01:00:00|2257.3|2251.3|2258.3|2252.3|2258.8|2252.8|2255.5|2249.5|49
1686877500000|2023-06-16 01:05:00|2258|2252|2261.3|2255.3|2262|2256|2256.3|2250.3|55
1686877800000|2023-06-16 01:10:00|2261|2255|2257.3|2251.3|2261|2255|2257|2251|44
1686878100000|2023-06-16 01:15:00|2257|2251|2258.8|2252.8|2258.8|2252.8|2255.3|2249.3|20
1686878400000|2023-06-16 01:20:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2255.3|2249.3|33
1686878700000|2023-06-16 01:25:00|2259.5|2253.5|2260|2254|2260.5|2254.5|2259.3|2253.3|41
1686879000000|2023-06-16 01:30:00|2259.8|2253.8|2259.3|2253.3|2260.5|2254.5|2258.3|2252.3|28
1686879300000|2023-06-16 01:35:00|2259.5|2253.5|2260.3|2254.3|2260.5|2254.5|2259.5|2253.5|8
1686879600000|2023-06-16 01:40:00|2260|2254|2261.5|2255.5|2261.5|2255.5|2259.5|2253.5|13
1686879900000|2023-06-16 01:45:00|2260.8|2254.8|2263.8|2257.8|2264.5|2258.5|2260.8|2254.8|30
1686880200000|2023-06-16 01:50:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263.5|2257.5|12
1686880500000|2023-06-16 01:55:00|2264.5|2258.5|2264|2258|2264.5|2258.5|2263.5|2257.5|18
1686880800000|2023-06-16 02:00:00|2263.8|2257.8|2261|2255|2263.8|2257.8|2260.3|2254.3|18
1686881100000|2023-06-16 02:05:00|2260.8|2254.8|2260.3|2254.3|2261.5|2255.5|2259.8|2253.8|16
1686881400000|2023-06-16 02:10:00|2260.5|2254.5|2261.8|2255.8|2262|2256|2260.3|2254.3|12
1686881700000|2023-06-16 02:15:00|2262|2256|2262.8|2256.8|2263.3|2257.3|2261|2255|16
1686882000000|2023-06-16 02:20:00|2262.5|2256.5|2263.8|2257.8|2264|2258|2262.5|2256.5|7
1686882600000|2023-06-16 02:30:00|2264|2258|2265.8|2259.8|2266.3|2260.3|2264|2258|25
1686882900000|2023-06-16 02:35:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2265|2259|12
1686883200000|2023-06-16 02:40:00|2265.3|2259.3|2266|2260|2266.3|2260.3|2264.8|2258.8|15
1686883500000|2023-06-16 02:45:00|2265.8|2259.8|2270.5|2264.5|2270.5|2264.5|2263.8|2257.8|41
1686883800000|2023-06-16 02:50:00|2270.3|2264.3|2274|2268|2274.8|2268.8|2269.8|2263.8|26
1686884100000|2023-06-16 02:55:00|2274.5|2268.5|2275.8|2269.8|2275.8|2269.8|2273.3|2267.3|55
1686884400000|2023-06-16 03:00:00|2275.3|2269.3|2276.8|2270.8|2277.3|2271.3|2274.8|2268.8|50
1686884700000|2023-06-16 03:05:00|2276.3|2270.3|2276|2270|2277.5|2271.5|2275.8|2269.8|45
1686885000000|2023-06-16 03:10:00|2276.5|2270.5|2278.8|2272.8|2278.8|2272.8|2276|2270|52
1686885300000|2023-06-16 03:15:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2276.5|2270.5|43
1686885600000|2023-06-16 03:20:00|2278.5|2272.5|2281.3|2275.3|2281.3|2275.3|2278|2272|44
1686885900000|2023-06-16 03:25:00|2281.5|2275.5|2280.5|2274.5|2282.5|2276.5|2280.5|2274.5|45
1686886200000|2023-06-16 03:30:00|2280.3|2274.3|2279.3|2273.3|2280.3|2274.3|2278.8|2272.8|10
1686886500000|2023-06-16 03:35:00|2279|2273|2278.5|2272.5|2279|2273|2278|2272|6
1686886800000|2023-06-16 03:40:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|9
1686887100000|2023-06-16 03:45:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|4
1686887400000|2023-06-16 03:50:00|2278|2272|2277.5|2271.5|2278|2272|2277.5|2271.5|3
1686887700000|2023-06-16 03:55:00|2277.3|2271.3|2277.8|2271.8|2277.8|2271.8|2277|2271|5
1686888000000|2023-06-16 04:00:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2276|2270|17
1686888300000|2023-06-16 04:05:00|2276.8|2270.8|2275.5|2269.5|2277.5|2271.5|2275.5|2269.5|9
1686888600000|2023-06-16 04:10:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.8|2269.8|3
1686888900000|2023-06-16 04:15:00|2275.5|2269.5|2277.3|2271.3|2277.3|2271.3|2275.5|2269.5|7
1686889200000|2023-06-16 04:20:00|2277|2271|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|13
1686889500000|2023-06-16 04:25:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1686889800000|2023-06-16 04:30:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|8
1686890100000|2023-06-16 04:35:00|2278.5|2272.5|2277.3|2271.3|2279|2273|2277.3|2271.3|9
1686890400000|2023-06-16 04:40:00|2277.5|2271.5|2278.8|2272.8|2278.8|2272.8|2276.8|2270.8|16
1686890700000|2023-06-16 04:45:00|2279|2273|2278.5|2272.5|2279.8|2273.8|2278|2272|12
1686891000000|2023-06-16 04:50:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|6
1686891300000|2023-06-16 04:55:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2279|2273|3
1686891600000|2023-06-16 05:00:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|10
1686891900000|2023-06-16 05:05:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1686892200000|2023-06-16 05:10:00|2279.8|2273.8|2278.8|2272.8|2279.8|2273.8|2278.3|2272.3|10
1686892500000|2023-06-16 05:15:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|4
1686892800000|2023-06-16 05:20:00|2279.5|2273.5|2281.5|2275.5|2281.5|2275.5|2279.5|2273.5|8
1686893100000|2023-06-16 05:25:00|2281.8|2275.8|2282.3|2276.3|2283|2277|2281.8|2275.8|18
1686893400000|2023-06-16 05:30:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2280.5|2274.5|31
1686893700000|2023-06-16 05:35:00|2281.8|2275.8|2281.5|2275.5|2282.5|2276.5|2279.5|2273.5|39
1686894000000|2023-06-16 05:40:00|2281.8|2275.8|2284.5|2278.5|2284.8|2278.8|2281.8|2275.8|33
1686894300000|2023-06-16 05:45:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|23
1686894600000|2023-06-16 05:50:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2283|2277|25
1686894900000|2023-06-16 05:55:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2283|2277|22
1686895200000|2023-06-16 06:00:00|2283.5|2277.5|2283.8|2277.8|2285.5|2279.5|2283|2277|37
1686895500000|2023-06-16 06:05:00|2284|2278|2281.9|2275.9|2285.8|2279.8|2281.6|2275.6|20
1686895800000|2023-06-16 06:10:00|2282.1|2276.1|2281.8|2275.8|2284.4|2278.4|2281.8|2275.8|57
1686896100000|2023-06-16 06:15:00|2281.5|2275.5|2282.8|2276.8|2282.8|2276.8|2281.5|2275.5|28
1686896400000|2023-06-16 06:20:00|2282.5|2276.5|2281.5|2275.5|2282.8|2276.8|2281.5|2275.5|41
1686896700000|2023-06-16 06:25:00|2281.8|2275.8|2280.5|2274.5|2282|2276|2279.5|2273.5|22
1686897000000|2023-06-16 06:30:00|2280.3|2274.3|2280.5|2274.5|2281|2275|2278.8|2272.8|37
1686897300000|2023-06-16 06:35:00|2280.3|2274.3|2282.8|2276.8|2282.8|2276.8|2280|2274|32
1686897600000|2023-06-16 06:40:00|2282.5|2276.5|2280.5|2274.5|2282.8|2276.8|2279.8|2273.8|38
1686897900000|2023-06-16 06:45:00|2280.3|2274.3|2282.5|2276.5|2284.5|2278.5|2280.3|2274.3|45
1686898200000|2023-06-16 06:50:00|2282.3|2276.3|2282.5|2276.5|2284|2278|2280.5|2274.5|31
1686898500000|2023-06-16 06:55:00|2282.3|2276.3|2283.3|2277.3|2283.5|2277.5|2281.5|2275.5|62
1686898800000|2023-06-16 07:00:00|2282.5|2276.5|2282.8|2276.8|2284.8|2278.8|2281.5|2275.5|57
1686899100000|2023-06-16 07:05:00|2283|2277|2280.8|2274.8|2284.5|2278.5|2280.3|2274.3|40
1686899400000|2023-06-16 07:10:00|2281|2275|2283.5|2277.5|2284.3|2278.3|2281|2275|44
1686899700000|2023-06-16 07:15:00|2283.3|2277.3|2283.3|2277.3|2284|2278|2282.8|2276.8|25
1686900000000|2023-06-16 07:20:00|2282.8|2276.8|2285.3|2279.3|2286.6|2280.6|2281.3|2275.3|59
1686900300000|2023-06-16 07:25:00|2285.5|2279.5|2288.3|2282.3|2290.8|2284.8|2285.5|2279.5|59
1686900600000|2023-06-16 07:30:00|2288|2282|2290.8|2284.8|2292.5|2286.5|2287.5|2281.5|67
1686900900000|2023-06-16 07:35:00|2291|2285|2289.8|2283.8|2292.5|2286.5|2289.8|2283.8|45
1686901200000|2023-06-16 07:40:00|2289.5|2283.5|2289.8|2283.8|2291.8|2285.8|2287.8|2281.8|68
1686901500000|2023-06-16 07:45:00|2290|2284|2290.5|2284.5|2290.8|2284.8|2287.5|2281.5|44
1686901800000|2023-06-16 07:50:00|2290.3|2284.3|2295|2289|2295|2289|2287.8|2281.8|45
1686902100000|2023-06-16 07:55:00|2294.8|2288.8|2293|2287|2294.8|2288.8|2292.9|2286.9|26
1686902400000|2023-06-16 08:00:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2290.8|2284.8|77
1686902700000|2023-06-16 08:05:00|2292.3|2286.3|2293|2287|2294.3|2288.3|2291.3|2285.3|64
1686903000000|2023-06-16 08:10:00|2293.3|2287.3|2296.8|2290.8|2296.8|2290.8|2292.5|2286.5|59
1686903300000|2023-06-16 08:15:00|2296.5|2290.5|2293.3|2287.3|2297.3|2291.3|2292.3|2286.3|71
1686903600000|2023-06-16 08:20:00|2293|2287|2290.8|2284.8|2293.3|2287.3|2290|2284|54
1686903900000|2023-06-16 08:25:00|2291.3|2285.3|2287.3|2281.3|2291.3|2285.3|2286.5|2280.5|60
1686904200000|2023-06-16 08:30:00|2287|2281|2284|2278|2288|2282|2281.8|2275.8|45
1686904500000|2023-06-16 08:35:00|2284.3|2278.3|2283|2277|2285.3|2279.3|2282.3|2276.3|36
1686904800000|2023-06-16 08:40:00|2282.8|2276.8|2286.8|2280.8|2288|2282|2282.8|2276.8|51
1686905100000|2023-06-16 08:45:00|2286.5|2280.5|2286.5|2280.5|2288.8|2282.8|2285.8|2279.8|33
1686905400000|2023-06-16 08:50:00|2286.8|2280.8|2282.3|2276.3|2287.3|2281.3|2281.5|2275.5|48
1686905700000|2023-06-16 08:55:00|2281.8|2275.8|2280.5|2274.5|2282|2276|2277.8|2271.8|53
1686906000000|2023-06-16 09:00:00|2280.3|2274.3|2278.8|2272.8|2281.5|2275.5|2278.8|2272.8|43
1686906300000|2023-06-16 09:05:00|2279|2273|2278.3|2272.3|2279.8|2273.8|2278|2272|32
1686906600000|2023-06-16 09:10:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|24
1686906900000|2023-06-16 09:15:00|2279.5|2273.5|2277|2271|2279.5|2273.5|2276.8|2270.8|26
1686907200000|2023-06-16 09:20:00|2276.8|2270.8|2277.5|2271.5|2278|2272|2276.8|2270.8|11
1686907500000|2023-06-16 09:25:00|2277.3|2271.3|2277.8|2271.8|2279|2273|2277.3|2271.3|26
1686907800000|2023-06-16 09:30:00|2277.5|2271.5|2276.8|2270.8|2278.8|2272.8|2275.8|2269.8|32
1686908100000|2023-06-16 09:35:00|2276.5|2270.5|2275.5|2269.5|2276.5|2270.5|2274|2268|22
1686908400000|2023-06-16 09:40:00|2275.3|2269.3|2274.3|2268.3|2276|2270|2274.3|2268.3|25
1686908700000|2023-06-16 09:45:00|2274.5|2268.5|2275.5|2269.5|2275.5|2269.5|2271.8|2265.8|37
1686909000000|2023-06-16 09:50:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2273.5|2267.5|22
1686909300000|2023-06-16 09:55:00|2275.5|2269.5|2275.5|2269.5|2276.8|2270.8|2274.8|2268.8|38
1686909600000|2023-06-16 10:00:00|2275.3|2269.3|2275.8|2269.8|2276.5|2270.5|2274.8|2268.8|33
1686909900000|2023-06-16 10:05:00|2275.3|2269.3|2271.8|2265.8|2275.3|2269.3|2271.5|2265.5|29
1686910200000|2023-06-16 10:10:00|2272|2266|2273|2267|2273.8|2267.8|2272|2266|19
1686910500000|2023-06-16 10:15:00|2272.8|2266.8|2274|2268|2275.3|2269.3|2272.8|2266.8|35
1686910800000|2023-06-16 10:20:00|2273.8|2267.8|2276.5|2270.5|2276.5|2270.5|2272.5|2266.5|32
1686911100000|2023-06-16 10:25:00|2276.8|2270.8|2278.8|2272.8|2279.3|2273.3|2276.8|2270.8|31
1686911400000|2023-06-16 10:30:00|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2276.8|2270.8|33
1686911700000|2023-06-16 10:35:00|2278|2272|2277|2271|2278.3|2272.3|2276.3|2270.3|24
1686912000000|2023-06-16 10:40:00|2276.8|2270.8|2278.8|2272.8|2279.5|2273.5|2276.3|2270.3|25
1686912300000|2023-06-16 10:45:00|2279|2273|2275.8|2269.8|2279|2273|2275.8|2269.8|23
1686912600000|2023-06-16 10:50:00|2275.3|2269.3|2274.5|2268.5|2275.8|2269.8|2273.5|2267.5|34
1686912900000|2023-06-16 10:55:00|2274.3|2268.3|2272.6|2266.6|2275|2269|2271.9|2265.9|37
1686913200000|2023-06-16 11:00:00|2272.9|2266.9|2271.5|2265.5|2272.9|2266.9|2270.5|2264.5|38
1686913500000|2023-06-16 11:05:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2268.8|2262.8|31
1686913800000|2023-06-16 11:10:00|2270.3|2264.3|2272.5|2266.5|2273.5|2267.5|2269.3|2263.3|49
1686914100000|2023-06-16 11:15:00|2272.3|2266.3|2274.8|2268.8|2274.8|2268.8|2272.3|2266.3|67
1686914400000|2023-06-16 11:20:00|2274.3|2268.3|2274.5|2268.5|2275|2269|2273|2267|26
1686914700000|2023-06-16 11:25:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2272.3|2266.3|21
1686915000000|2023-06-16 11:30:00|2274.3|2268.3|2272|2266|2274.3|2268.3|2270.5|2264.5|41
1686915300000|2023-06-16 11:35:00|2271.8|2265.8|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|34
1686915600000|2023-06-16 11:40:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2271|2265|26
1686915900000|2023-06-16 11:45:00|2271.8|2265.8|2273|2267|2273.3|2267.3|2271|2265|19
1686916200000|2023-06-16 11:50:00|2272.8|2266.8|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|45
1686916500000|2023-06-16 11:55:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2269.3|2263.3|87
1686916800000|2023-06-16 12:00:00|2271.3|2265.3|2273|2267|2273|2267|2270.3|2264.3|47
1686917100000|2023-06-16 12:05:00|2272.8|2266.8|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|48
1686917400000|2023-06-16 12:10:00|2272|2266|2273.8|2267.8|2274.5|2268.5|2272|2266|34
1686917700000|2023-06-16 12:15:00|2274|2268|2279.8|2273.8|2279.8|2273.8|2274|2268|73
1686918000000|2023-06-16 12:20:00|2279.5|2273.5|2271.5|2265.5|2279.5|2273.5|2270.5|2264.5|66
1686918300000|2023-06-16 12:25:00|2271.8|2265.8|2273|2267|2274|2268|2271.5|2265.5|20
1686918600000|2023-06-16 12:30:00|2272.8|2266.8|2272.8|2266.8|2274.3|2268.3|2272.3|2266.3|45
1686918900000|2023-06-16 12:35:00|2272.5|2266.5|2273|2267|2273.5|2267.5|2272|2266|33
1686919200000|2023-06-16 12:40:00|2272.8|2266.8|2272.5|2266.5|2274|2268|2272.3|2266.3|19
1686919500000|2023-06-16 12:45:00|2272.3|2266.3|2276|2270|2276.5|2270.5|2272|2266|39
1686919800000|2023-06-16 12:50:00|2276.3|2270.3|2278|2272|2278.5|2272.5|2276|2270|26
1686920100000|2023-06-16 12:55:00|2277.8|2271.8|2277.3|2271.3|2278.8|2272.8|2276.5|2270.5|51
1686920400000|2023-06-16 13:00:00|2277|2271|2276.5|2270.5|2281.3|2275.3|2275.3|2269.3|114
1686920700000|2023-06-16 13:05:00|2276.3|2270.3|2270.5|2264.5|2277.3|2271.3|2269.8|2263.8|96
1686921000000|2023-06-16 13:10:00|2270.8|2264.8|2270|2264|2272.5|2266.5|2268.8|2262.8|65
1686921300000|2023-06-16 13:15:00|2270.3|2264.3|2273.5|2267.5|2273.8|2267.8|2270|2264|56
1686921600000|2023-06-16 13:20:00|2273.8|2267.8|2277.3|2271.3|2277.8|2271.8|2273.5|2267.5|59
1686921900000|2023-06-16 13:25:00|2277.5|2271.5|2277.5|2271.5|2279.5|2273.5|2276.8|2270.8|62
1686922200000|2023-06-16 13:30:00|2277.3|2271.3|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|43
1686922500000|2023-06-16 13:35:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2276.5|2270.5|54
1686922800000|2023-06-16 13:40:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2275.8|2269.8|64
1686923100000|2023-06-16 13:45:00|2277.3|2271.3|2277.3|2271.3|2278.8|2272.8|2275.8|2269.8|65
1686923400000|2023-06-16 13:50:00|2277.5|2271.5|2278.8|2272.8|2279.8|2273.8|2277.3|2271.3|58
1686923700000|2023-06-16 13:55:00|2278.5|2272.5|2281|2275|2281.8|2275.8|2277.8|2271.8|56
1686924000000|2023-06-16 14:00:00|2281.3|2275.3|2285.8|2279.8|2286.3|2280.3|2281.3|2275.3|70
1686924300000|2023-06-16 14:05:00|2286|2280|2281.3|2275.3|2286|2280|2281|2275|87
1686924600000|2023-06-16 14:10:00|2281|2275|2279.8|2273.8|2281.5|2275.5|2278.8|2272.8|80
1686924900000|2023-06-16 14:15:00|2279.5|2273.5|2275.5|2269.5|2279.5|2273.5|2275.5|2269.5|88
1686925200000|2023-06-16 14:20:00|2275.3|2269.3|2277.3|2271.3|2277.8|2271.8|2274.3|2268.3|78
1686925500000|2023-06-16 14:25:00|2277|2271|2277.3|2271.3|2278.5|2272.5|2275.3|2269.3|91
1686925800000|2023-06-16 14:30:00|2277.5|2271.5|2277.3|2271.3|2278.3|2272.3|2276.5|2270.5|63
1686926100000|2023-06-16 14:35:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2276|2270|124
1686926400000|2023-06-16 14:40:00|2278.8|2272.8|2277.3|2271.3|2279|2273|2277|2271|64
1686926700000|2023-06-16 14:45:00|2277.5|2271.5|2270.5|2264.5|2277.5|2271.5|2270.5|2264.5|70
1686927000000|2023-06-16 14:50:00|2270.3|2264.3|2268.3|2262.3|2270.3|2264.3|2266.3|2260.3|55
1686927300000|2023-06-16 14:55:00|2268|2262|2269|2263|2269.8|2263.8|2268|2262|55
1686927600000|2023-06-16 15:00:00|2268.8|2262.8|2270.3|2264.3|2270.5|2264.5|2267|2261|62
1686927900000|2023-06-16 15:05:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2267.5|2261.5|39
1686928200000|2023-06-16 15:10:00|2270.3|2264.3|2271.8|2265.8|2272.3|2266.3|2268.8|2262.8|53
1686928500000|2023-06-16 15:15:00|2272|2266|2272.3|2266.3|2273.5|2267.5|2270.8|2264.8|43
1686928800000|2023-06-16 15:20:00|2272|2266|2273|2267|2273.3|2267.3|2270.5|2264.5|57
1686929100000|2023-06-16 15:25:00|2273.3|2267.3|2273.5|2267.5|2273.8|2267.8|2271.8|2265.8|45
1686929400000|2023-06-16 15:30:00|2273.3|2267.3|2272.3|2266.3|2275.8|2269.8|2271|2265|153
1686929700000|2023-06-16 15:35:00|2272|2266|2270|2264|2273.5|2267.5|2270|2264|57
1686930000000|2023-06-16 15:40:00|2270.3|2264.3|2271.3|2265.3|2271.8|2265.8|2269.3|2263.3|59
1686930300000|2023-06-16 15:45:00|2271|2265|2271|2265|2271.8|2265.8|2270|2264|32
1686930600000|2023-06-16 15:50:00|2270.8|2264.8|2271.5|2265.5|2271.8|2265.8|2268.5|2262.5|39
1686930900000|2023-06-16 15:55:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2269.3|2263.3|42
1686931200000|2023-06-16 16:00:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2267.8|2261.8|26
1686931500000|2023-06-16 16:05:00|2270|2264|2270|2264|2270.8|2264.8|2270|2264|17
1686931800000|2023-06-16 16:10:00|2270.3|2264.3|2267.8|2261.8|2270.3|2264.3|2267.8|2261.8|25
1686932100000|2023-06-16 16:15:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|7
1686932400000|2023-06-16 16:20:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267|2261|11
1686932700000|2023-06-16 16:25:00|2267|2261|2267.5|2261.5|2268|2262|2267|2261|13
1686933000000|2023-06-16 16:30:00|2267.8|2261.8|2268.5|2262.5|2269.3|2263.3|2267.8|2261.8|24
1686933300000|2023-06-16 16:35:00|2268.8|2262.8|2269.5|2263.5|2269.5|2263.5|2268.3|2262.3|9
1686933600000|2023-06-16 16:40:00|2269.3|2263.3|2269.3|2263.3|2270|2264|2269|2263|15
1686933900000|2023-06-16 16:45:00|2269|2263|2270|2264|2270|2264|2268.3|2262.3|28
1686934200000|2023-06-16 16:50:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.5|2262.5|17
1686934500000|2023-06-16 16:55:00|2269.5|2263.5|2270.8|2264.8|2271|2265|2269.5|2263.5|29
1686934800000|2023-06-16 17:00:00|2271|2265|2270|2264|2271.5|2265.5|2269.8|2263.8|12
1686935100000|2023-06-16 17:05:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.5|2263.5|4
1686935400000|2023-06-16 17:10:00|2269.3|2263.3|2268.3|2262.3|2269.5|2263.5|2267.5|2261.5|10
1686935700000|2023-06-16 17:15:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268|2262|7
1686936000000|2023-06-16 17:20:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2268.3|2262.3|37
1686936300000|2023-06-16 17:25:00|2269.5|2263.5|2270|2264|2270|2264|2269.5|2263.5|2
1686936900000|2023-06-16 17:35:00|2269.8|2263.8|2272|2266|2272|2266|2269.8|2263.8|18
1686937200000|2023-06-16 17:40:00|2271.8|2265.8|2272.5|2266.5|2272.8|2266.8|2271.8|2265.8|6
1686937500000|2023-06-16 17:45:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2271|2265|6
1686937800000|2023-06-16 17:50:00|2271.8|2265.8|2275.3|2269.3|2275.8|2269.8|2271.8|2265.8|38
1686938100000|2023-06-16 17:55:00|2275.5|2269.5|2274.3|2263.8|2277.8|2269.8|2273.5|2263|10
1687132800000|2023-06-19 00:00:00|2269|2263|2270.9|2264.9|2270.9|2264.9|2268.9|2262.9|9
1687133100000|2023-06-19 00:05:00|2271|2265|2269.6|2263.6|2271.8|2265.8|2268.6|2262.6|14
1687133400000|2023-06-19 00:10:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.3|2263.3|4
1687133700000|2023-06-19 00:15:00|2269.8|2263.8|2271.3|2265.3|2271.3|2265.3|2269.8|2263.8|7
1687134000000|2023-06-19 00:20:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|17
1687134300000|2023-06-19 00:25:00|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|6
1687134600000|2023-06-19 00:30:00|2271|2265|2270|2264|2271.5|2265.5|2270|2264|10
1687134900000|2023-06-19 00:35:00|2269.8|2263.8|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|10
1687135200000|2023-06-19 00:40:00|2271|2265|2270.5|2264.5|2271|2265|2270.5|2264.5|7
1687135500000|2023-06-19 00:45:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|7
1687135800000|2023-06-19 00:50:00|2270|2264|2269.5|2263.5|2270.3|2264.3|2269.3|2263.3|6
1687136100000|2023-06-19 00:55:00|2269.3|2263.3|2269|2263|2269.3|2263.3|2268.5|2262.5|9
1687136400000|2023-06-19 01:00:00|2268.5|2262.5|2256.5|2250.5|2268.5|2262.5|2254.4|2248.4|253
1687136700000|2023-06-19 01:05:00|2256.4|2250.4|2254.3|2248.3|2258.8|2252.8|2254.3|2248.3|139
1687137000000|2023-06-19 01:10:00|2253.8|2247.8|2255.5|2249.5|2257.8|2251.8|2252.5|2246.5|143
1687137300000|2023-06-19 01:15:00|2255.8|2249.8|2257.5|2251.5|2258|2252|2255.5|2249.5|75
1687137600000|2023-06-19 01:20:00|2257.8|2251.8|2256.8|2250.8|2258|2252|2256.3|2250.3|98
1687137900000|2023-06-19 01:25:00|2257|2251|2259.8|2253.8|2259.8|2253.8|2256.3|2250.3|38
1687138200000|2023-06-19 01:30:00|2259.5|2253.5|2259.3|2253.3|2260.8|2254.8|2259|2253|27
1687138500000|2023-06-19 01:35:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2256.8|2250.8|26
1687138800000|2023-06-19 01:40:00|2259|2253|2260|2254|2260.5|2254.5|2258.8|2252.8|28
1687139100000|2023-06-19 01:45:00|2259|2253|2258.8|2252.8|2259.5|2253.5|2257.8|2251.8|19
1687139400000|2023-06-19 01:50:00|2258.5|2252.5|2260.3|2254.3|2260.3|2254.3|2257|2251|22
1687139700000|2023-06-19 01:55:00|2259.8|2253.8|2259.8|2253.8|2261.8|2255.8|2259.5|2253.5|32
1687140000000|2023-06-19 02:00:00|2260|2254|2258.8|2252.8|2260|2254|2258.8|2252.8|6
1687140300000|2023-06-19 02:05:00|2258.5|2252.5|2257.8|2251.8|2259.3|2253.3|2257.8|2251.8|15
1687140600000|2023-06-19 02:10:00|2258|2252|2257|2251|2259|2253|2256.8|2250.8|29
1687140900000|2023-06-19 02:15:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2257.3|2251.3|3
1687141200000|2023-06-19 02:20:00|2257.5|2251.5|2257.3|2251.3|2258.5|2252.5|2257.3|2251.3|6
1687141800000|2023-06-19 02:30:00|2257.5|2251.5|2257|2251|2259|2253|2256|2250|31
1687142100000|2023-06-19 02:35:00|2256.8|2250.8|2255.8|2249.8|2257|2251|2255.8|2249.8|6
1687142400000|2023-06-19 02:40:00|2255.5|2249.5|2255.5|2249.5|2255.8|2249.8|2254.3|2248.3|17
1687142700000|2023-06-19 02:45:00|2255.8|2249.8|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|8
1687143000000|2023-06-19 02:50:00|2256.5|2250.5|2254.8|2248.8|2257|2251|2254.3|2248.3|25
1687143300000|2023-06-19 02:55:00|2254.5|2248.5|2253.8|2247.8|2254.5|2248.5|2253.3|2247.3|19
1687143600000|2023-06-19 03:00:00|2254|2248|2253|2247|2255|2249|2253|2247|19
1687143900000|2023-06-19 03:05:00|2253.5|2247.5|2253.8|2247.8|2255.8|2249.8|2253.5|2247.5|22
1687144200000|2023-06-19 03:10:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2252|2246|18
1687144500000|2023-06-19 03:15:00|2254|2248|2255.5|2249.5|2256.3|2250.3|2254|2248|13
1687144800000|2023-06-19 03:20:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|1
1687145100000|2023-06-19 03:25:00|2256|2250|2256.3|2250.3|2256.5|2250.5|2256|2250|4
1687145700000|2023-06-19 03:35:00|2256.8|2250.8|2256.5|2250.5|2257.5|2251.5|2255.8|2249.8|13
1687146000000|2023-06-19 03:40:00|2255.3|2249.3|2256.3|2250.3|2256.5|2250.5|2255.3|2249.3|11
1687146300000|2023-06-19 03:45:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256.3|2250.3|14
1687146600000|2023-06-19 03:50:00|2256.5|2250.5|2257.5|2251.5|2257.5|2251.5|2256.3|2250.3|23
1687146900000|2023-06-19 03:55:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2257.3|2251.3|7
1687147200000|2023-06-19 04:00:00|2257|2251|2253.5|2247.5|2257.3|2251.3|2253.5|2247.5|11
1687147500000|2023-06-19 04:05:00|2254|2248|2253|2247|2254.8|2248.8|2252.8|2246.8|10
1687147800000|2023-06-19 04:10:00|2253.3|2247.3|2254.3|2248.3|2254.3|2248.3|2253.3|2247.3|2
1687148100000|2023-06-19 04:15:00|2254|2248|2254|2248|2254|2248|2254|2248|1
1687148400000|2023-06-19 04:20:00|2254.3|2248.3|2262.8|2256.8|2262.8|2256.8|2254.3|2248.3|51
1687148700000|2023-06-19 04:25:00|2263|2257|2264.8|2258.8|2266|2260|2263|2257|44
1687149000000|2023-06-19 04:30:00|2265|2259|2269.5|2263.5|2272.5|2266.5|2263.8|2257.8|73
1687149300000|2023-06-19 04:35:00|2269|2263|2265|2259|2269|2263|2265|2259|7
1687149600000|2023-06-19 04:40:00|2264.8|2258.8|2262.5|2256.5|2264.8|2258.8|2262.5|2256.5|16
1687149900000|2023-06-19 04:45:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2261.3|2255.3|5
1687150200000|2023-06-19 04:50:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1687150500000|2023-06-19 04:55:00|2262|2256|2261.8|2255.8|2262|2256|2261.5|2255.5|6
1687150800000|2023-06-19 05:00:00|2261.5|2255.5|2264|2258|2264.3|2258.3|2261.5|2255.5|19
1687151100000|2023-06-19 05:05:00|2264.3|2258.3|2262.8|2256.8|2264.8|2258.8|2262.8|2256.8|25
1687151400000|2023-06-19 05:10:00|2263|2257|2261.3|2255.3|2263|2257|2261.3|2255.3|4
1687152300000|2023-06-19 05:25:00|2261|2255|2260.8|2254.8|2261|2255|2260.8|2254.8|4
1687152600000|2023-06-19 05:30:00|2261|2255|2262.8|2256.8|2264.3|2258.3|2260.3|2254.3|127
1687152900000|2023-06-19 05:35:00|2262.5|2256.5|2262.5|2256.5|2262.8|2256.8|2261.3|2255.3|35
1687153200000|2023-06-19 05:40:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2261.3|2255.3|8
1687153500000|2023-06-19 05:45:00|2261.8|2255.8|2262|2256|2263.3|2257.3|2261.8|2255.8|22
1687153800000|2023-06-19 05:50:00|2261.8|2255.8|2260.8|2254.8|2261.8|2255.8|2260.3|2254.3|15
1687154100000|2023-06-19 05:55:00|2260|2254|2262|2256|2262|2256|2259.8|2253.8|12
1687154400000|2023-06-19 06:00:00|2261.8|2255.8|2261|2255|2261.8|2255.8|2260.3|2254.3|17
1687154700000|2023-06-19 06:05:00|2260.8|2254.8|2262|2256|2262|2256|2260|2254|20
1687155000000|2023-06-19 06:10:00|2262.3|2256.3|2262.8|2256.8|2264.3|2258.3|2262|2256|32
1687155300000|2023-06-19 06:15:00|2263|2257|2263|2257|2263.3|2257.3|2261.3|2255.3|18
1687155600000|2023-06-19 06:20:00|2262.8|2256.8|2260|2254|2262.8|2256.8|2258.8|2252.8|29
1687155900000|2023-06-19 06:25:00|2259.8|2253.8|2256.5|2250.5|2259.8|2253.8|2256.5|2250.5|19
1687156200000|2023-06-19 06:30:00|2256.8|2250.8|2259.3|2253.3|2259.5|2253.5|2256.3|2250.3|33
1687156500000|2023-06-19 06:35:00|2259|2253|2261.3|2255.3|2261.5|2255.5|2258.8|2252.8|96
1687156800000|2023-06-19 06:40:00|2260.8|2254.8|2261.8|2255.8|2262.5|2256.5|2260.8|2254.8|16
1687157100000|2023-06-19 06:45:00|2262|2256|2261.8|2255.8|2263.5|2257.5|2261.5|2255.5|24
1687157400000|2023-06-19 06:50:00|2262|2256|2263.8|2257.8|2265.5|2259.5|2261.5|2255.5|49
1687157700000|2023-06-19 06:55:00|2264.3|2258.3|2263.8|2257.8|2265.3|2259.3|2263|2257|29
1687158000000|2023-06-19 07:00:00|2264|2258|2261|2255|2264.8|2258.8|2260|2254|31
1687158300000|2023-06-19 07:05:00|2261.3|2255.3|2259.8|2253.8|2264.3|2258.3|2259.3|2253.3|49
1687158600000|2023-06-19 07:10:00|2259.5|2253.5|2258.3|2252.3|2259.5|2253.5|2257|2251|26
1687158900000|2023-06-19 07:15:00|2258.5|2252.5|2261|2255|2262|2256|2258.3|2252.3|44
1687159200000|2023-06-19 07:20:00|2260.8|2254.8|2262.5|2256.5|2263.3|2257.3|2259.3|2253.3|40
1687159500000|2023-06-19 07:25:00|2262.3|2256.3|2258.5|2252.5|2263.5|2257.5|2258.5|2252.5|44
1687159800000|2023-06-19 07:30:00|2258.8|2252.8|2263.5|2257.5|2264.3|2258.3|2258.8|2252.8|42
1687160100000|2023-06-19 07:35:00|2263.8|2257.8|2266.8|2260.8|2266.8|2260.8|2263.8|2257.8|38
1687160400000|2023-06-19 07:40:00|2265.8|2259.8|2266.3|2260.3|2267|2261|2264|2258|24
1687160700000|2023-06-19 07:45:00|2266.5|2260.5|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|7
1687161000000|2023-06-19 07:50:00|2267|2261|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|16
1687161300000|2023-06-19 07:55:00|2267|2261|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|11
1687161600000|2023-06-19 08:00:00|2267.8|2261.8|2273.5|2267.5|2275.3|2269.3|2266.8|2260.8|67
1687161900000|2023-06-19 08:05:00|2273.8|2267.8|2271.5|2265.5|2273.8|2267.8|2270.8|2264.8|26
1687162200000|2023-06-19 08:10:00|2271.3|2265.3|2269.8|2263.8|2271.8|2265.8|2269.5|2263.5|43
1687162500000|2023-06-19 08:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2268.5|2262.5|28
1687162800000|2023-06-19 08:20:00|2272.5|2266.5|2272.5|2266.5|2273|2267|2272.3|2266.3|9
1687163100000|2023-06-19 08:25:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2271.8|2265.8|11
1687163400000|2023-06-19 08:30:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2271.3|2265.3|21
1687163700000|2023-06-19 08:35:00|2272.3|2266.3|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|15
1687164000000|2023-06-19 08:40:00|2270.8|2264.8|2269.8|2263.8|2270.8|2264.8|2269|2263|18
1687164300000|2023-06-19 08:45:00|2270|2264|2268|2262|2270|2264|2268|2262|7
1687164600000|2023-06-19 08:50:00|2267.8|2261.8|2268|2262|2270.3|2264.3|2267.3|2261.3|36
1687164900000|2023-06-19 08:55:00|2267.8|2261.8|2265.5|2259.5|2268|2262|2265.3|2259.3|32
1687165200000|2023-06-19 09:00:00|2265.8|2259.8|2266.5|2260.5|2267.5|2261.5|2265.8|2259.8|16
1687165500000|2023-06-19 09:05:00|2266.8|2260.8|2265.8|2259.8|2267.5|2261.5|2264|2258|29
1687165800000|2023-06-19 09:10:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265.8|2259.8|11
1687166100000|2023-06-19 09:15:00|2267.5|2261.5|2265|2259|2267.5|2261.5|2264.8|2258.8|19
1687166400000|2023-06-19 09:20:00|2264.8|2258.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|16
1687166700000|2023-06-19 09:25:00|2266|2260|2262.5|2256.5|2266|2260|2262.5|2256.5|44
1687167000000|2023-06-19 09:30:00|2262.3|2256.3|2251.4|2245.4|2262.5|2256.5|2248.8|2242.8|114
1687167300000|2023-06-19 09:35:00|2251.1|2245.1|2250.5|2244.5|2252.3|2246.3|2249.4|2243.4|46
1687167600000|2023-06-19 09:40:00|2250.8|2244.8|2246.3|2240.3|2250.8|2244.8|2245.5|2239.5|53
1687167900000|2023-06-19 09:45:00|2246|2240|2245.3|2239.3|2246|2240|2239.3|2233.3|89
1687168200000|2023-06-19 09:50:00|2245|2239|2242.8|2236.8|2246.3|2240.3|2242.5|2236.5|39
1687168500000|2023-06-19 09:55:00|2242.5|2236.5|2240|2234|2244|2238|2239.8|2233.8|44
1687168800000|2023-06-19 10:00:00|2239.8|2233.8|2242.8|2236.8|2243.8|2237.8|2239.8|2233.8|47
1687169100000|2023-06-19 10:05:00|2242.5|2236.5|2241.8|2235.8|2243.5|2237.5|2240.3|2234.3|52
1687169400000|2023-06-19 10:10:00|2242|2236|2243.8|2237.8|2244.5|2238.5|2240.3|2234.3|34
1687169700000|2023-06-19 10:15:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|12
1687170000000|2023-06-19 10:20:00|2241.5|2235.5|2240|2234|2246|2240|2240|2234|66
1687170300000|2023-06-19 10:25:00|2240.3|2234.3|2240|2234|2241.5|2235.5|2240|2234|17
1687170600000|2023-06-19 10:30:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239.8|2233.8|29
1687170900000|2023-06-19 10:35:00|2241|2235|2242|2236|2242.8|2236.8|2241|2235|17
1687171200000|2023-06-19 10:40:00|2242.3|2236.3|2243.3|2237.3|2243.3|2237.3|2241.5|2235.5|22
1687171500000|2023-06-19 10:45:00|2243|2237|2241.5|2235.5|2243.3|2237.3|2241.3|2235.3|20
1687171800000|2023-06-19 10:50:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|17
1687172100000|2023-06-19 10:55:00|2242.5|2236.5|2241.3|2235.3|2242.8|2236.8|2240|2234|31
1687172400000|2023-06-19 11:00:00|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2240.5|2234.5|29
1687172700000|2023-06-19 11:05:00|2242.3|2236.3|2237.5|2231.5|2242.3|2236.3|2235.5|2229.5|77
1687173000000|2023-06-19 11:10:00|2237.8|2231.8|2237|2231|2239|2233|2237|2231|37
1687173300000|2023-06-19 11:15:00|2236.8|2230.8|2239.3|2233.3|2240.5|2234.5|2236.8|2230.8|39
1687173600000|2023-06-19 11:20:00|2239|2233|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|14
1687173900000|2023-06-19 11:25:00|2240|2234|2240.3|2234.3|2240.5|2234.5|2239.3|2233.3|16
1687174200000|2023-06-19 11:30:00|2240|2234|2239.8|2233.8|2241|2235|2239|2233|39
1687174500000|2023-06-19 11:35:00|2239.5|2233.5|2240.5|2234.5|2240.8|2234.8|2238.5|2232.5|43
1687174800000|2023-06-19 11:40:00|2240.8|2234.8|2242|2236|2243.3|2237.3|2240.8|2234.8|24
1687175100000|2023-06-19 11:45:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240|2234|37
1687175400000|2023-06-19 11:50:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|30
1687175700000|2023-06-19 11:55:00|2240.5|2234.5|2244.3|2238.3|2245.5|2239.5|2239.5|2233.5|92
1687176000000|2023-06-19 12:00:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2243.3|2237.3|39
1687176300000|2023-06-19 12:05:00|2245|2239|2246.3|2240.3|2246.5|2240.5|2244.8|2238.8|28
1687176600000|2023-06-19 12:10:00|2246|2240|2246.8|2240.8|2247|2241|2245.8|2239.8|21
1687176900000|2023-06-19 12:15:00|2247|2241|2248|2242|2248.3|2242.3|2246|2240|20
1687177200000|2023-06-19 12:20:00|2247.8|2241.8|2249.3|2243.3|2250.5|2244.5|2247.8|2241.8|31
1687177500000|2023-06-19 12:25:00|2249|2243|2246.8|2240.8|2249.5|2243.5|2246.5|2240.5|34
1687177800000|2023-06-19 12:30:00|2247|2241|2247|2241|2248|2242|2246.3|2240.3|25
1687178100000|2023-06-19 12:35:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2246.5|2240.5|11
1687178400000|2023-06-19 12:40:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2246.5|2240.5|20
1687178700000|2023-06-19 12:45:00|2247|2241|2247.5|2241.5|2249.3|2243.3|2245.5|2239.5|54
1687179000000|2023-06-19 12:50:00|2247.8|2241.8|2247.5|2241.5|2249.3|2243.3|2247.5|2241.5|21
1687179300000|2023-06-19 12:55:00|2247.3|2241.3|2245.5|2239.5|2248.3|2242.3|2244.3|2238.3|29
1687179600000|2023-06-19 13:00:00|2245.8|2239.8|2245.5|2239.5|2247.3|2241.3|2243|2237|103
1687179900000|2023-06-19 13:05:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2243.8|2237.8|74
1687180200000|2023-06-19 13:10:00|2246|2240|2244|2238|2246.5|2240.5|2244|2238|82
1687180500000|2023-06-19 13:15:00|2244.3|2238.3|2243.8|2237.8|2244.8|2238.8|2243.5|2237.5|39
1687180800000|2023-06-19 13:20:00|2243.3|2237.3|2242.3|2236.3|2243.8|2237.8|2241.3|2235.3|53
1687181100000|2023-06-19 13:25:00|2243|2237|2244|2238|2244.3|2238.3|2242.5|2236.5|38
1687181400000|2023-06-19 13:30:00|2244.3|2238.3|2245|2239|2246.3|2240.3|2244.3|2238.3|57
1687181700000|2023-06-19 13:35:00|2245.3|2239.3|2244.5|2238.5|2245.3|2239.3|2242.8|2236.8|42
1687182000000|2023-06-19 13:40:00|2244.8|2238.8|2245.5|2239.5|2246.3|2240.3|2244.5|2238.5|17
1687182300000|2023-06-19 13:45:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|42
1687182600000|2023-06-19 13:50:00|2244.5|2238.5|2243.8|2237.8|2244.8|2238.8|2243.3|2237.3|22
1687182900000|2023-06-19 13:55:00|2243.5|2237.5|2242.5|2236.5|2243.8|2237.8|2241.8|2235.8|27
1687183200000|2023-06-19 14:00:00|2242.3|2236.3|2241.8|2235.8|2243|2237|2241.8|2235.8|28
1687183500000|2023-06-19 14:05:00|2241.5|2235.5|2241.5|2235.5|2241.8|2235.8|2240.3|2234.3|21
1687183800000|2023-06-19 14:10:00|2241.3|2235.3|2240.5|2234.5|2242|2236|2240.5|2234.5|24
1687184100000|2023-06-19 14:15:00|2240.8|2234.8|2240.3|2234.3|2241|2235|2240|2234|28
1687184400000|2023-06-19 14:20:00|2240.5|2234.5|2240.3|2234.3|2241.3|2235.3|2240.3|2234.3|16
1687184700000|2023-06-19 14:25:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2240.5|2234.5|14
1687185000000|2023-06-19 14:30:00|2241|2235|2243.3|2237.3|2244|2238|2240.8|2234.8|28
1687185300000|2023-06-19 14:35:00|2243.5|2237.5|2242.3|2236.3|2243.5|2237.5|2241.5|2235.5|13
1687185600000|2023-06-19 14:40:00|2242.5|2236.5|2243.8|2237.8|2244.3|2238.3|2242.5|2236.5|26
1687185900000|2023-06-19 14:45:00|2244|2238|2244.3|2238.3|2244.8|2238.8|2243.8|2237.8|13
1687186200000|2023-06-19 14:50:00|2244.5|2238.5|2245.8|2239.8|2246|2240|2244.5|2238.5|20
1687186500000|2023-06-19 14:55:00|2245.5|2239.5|2241.5|2235.5|2245.8|2239.8|2240.5|2234.5|32
1687186800000|2023-06-19 15:00:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241|2235|9
1687187100000|2023-06-19 15:05:00|2241.5|2235.5|2242.3|2236.3|2242.3|2236.3|2240.5|2234.5|23
1687187400000|2023-06-19 15:10:00|2241.8|2235.8|2241|2235|2242.3|2236.3|2240.8|2234.8|19
1687187700000|2023-06-19 15:15:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|5
1687188000000|2023-06-19 15:20:00|2241.8|2235.8|2242.5|2236.5|2244.3|2238.3|2241.8|2235.8|39
1687188300000|2023-06-19 15:25:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2241.5|2235.5|30
1687188600000|2023-06-19 15:30:00|2242.8|2236.8|2243.5|2237.5|2245.8|2239.8|2241.8|2235.8|118
1687188900000|2023-06-19 15:35:00|2243.8|2237.8|2242.5|2236.5|2243.8|2237.8|2242|2236|12
1687189200000|2023-06-19 15:40:00|2242.8|2236.8|2242.8|2236.8|2243.5|2237.5|2242.5|2236.5|12
1687189500000|2023-06-19 15:45:00|2243|2237|2243.5|2237.5|2244|2238|2242.8|2236.8|17
1687189800000|2023-06-19 15:50:00|2243.3|2237.3|2242|2236|2243.5|2237.5|2241.8|2235.8|18
1687190100000|2023-06-19 15:55:00|2242.3|2236.3|2242.3|2236.3|2242.8|2236.8|2242|2236|6
1687190400000|2023-06-19 16:00:00|2242|2236|2243|2237|2243.3|2237.3|2242|2236|11
1687190700000|2023-06-19 16:05:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1687191000000|2023-06-19 16:10:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2240.5|2234.5|14
1687191300000|2023-06-19 16:15:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2240.8|2234.8|10
1687191900000|2023-06-19 16:25:00|2241|2235|2240.3|2234.3|2241|2235|2240.3|2234.3|4
1687192200000|2023-06-19 16:30:00|2240|2234|2239|2233|2240|2234|2239|2233|12
1687192500000|2023-06-19 16:35:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1687192800000|2023-06-19 16:40:00|2238.8|2232.8|2238.8|2232.8|2239|2233|2238.5|2232.5|15
1687193100000|2023-06-19 16:45:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1687193400000|2023-06-19 16:50:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1687193700000|2023-06-19 16:55:00|2239|2233|2239.8|2233.8|2240.5|2234.5|2238.8|2232.8|16
1687194000000|2023-06-19 17:00:00|2240|2234|2240|2234|2240|2234|2239.3|2233.3|3
1687194300000|2023-06-19 17:05:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1687194600000|2023-06-19 17:10:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|2
1687194900000|2023-06-19 17:15:00|2239.8|2233.8|2240|2234|2240.8|2234.8|2239.8|2233.8|4
1687195200000|2023-06-19 17:20:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239|2233|4
1687195500000|2023-06-19 17:25:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1687195800000|2023-06-19 17:30:00|2239.5|2233.5|2240.5|2234.5|2241|2235|2239.3|2233.3|6
1687196100000|2023-06-19 17:35:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2240.5|2234.5|4
1687196400000|2023-06-19 17:40:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|5
1687196700000|2023-06-19 17:45:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1687197000000|2023-06-19 17:50:00|2239|2233|2240.1|2234.1|2240.1|2234.1|2238.5|2232.5|33
1687197300000|2023-06-19 17:55:00|2242.5|2232|2242.3|2231.8|2242.5|2232|2241|2230.5|3
1687219200000|2023-06-20 00:00:00|2243.9|2237.9|2243.8|2237.8|2244|2238|2243.8|2237.8|8
1687219500000|2023-06-20 00:05:00|2244|2238|2242.3|2236.3|2244|2238|2242.3|2236.3|7
1687219800000|2023-06-20 00:10:00|2243.3|2237.3|2241.5|2235.5|2243.3|2237.3|2241.5|2235.5|6
1687220100000|2023-06-20 00:15:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|9
1687220400000|2023-06-20 00:20:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1687220700000|2023-06-20 00:25:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1687221000000|2023-06-20 00:30:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2242|2236|2
1687221300000|2023-06-20 00:35:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|2
1687221600000|2023-06-20 00:40:00|2241.6|2235.6|2241.5|2235.5|2241.6|2235.6|2241.5|2235.5|2
1687222200000|2023-06-20 00:50:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2241.8|2235.8|6
1687222500000|2023-06-20 00:55:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2241.8|2235.8|4
1687222800000|2023-06-20 01:00:00|2241.8|2235.8|2242.5|2236.5|2242.8|2236.8|2240.4|2234.4|31
1687223100000|2023-06-20 01:05:00|2242.3|2236.3|2243.3|2237.3|2244.9|2238.9|2241.5|2235.5|30
1687223400000|2023-06-20 01:10:00|2243|2237|2241.5|2235.5|2243.3|2237.3|2241|2235|17
1687223700000|2023-06-20 01:15:00|2241.8|2235.8|2239.3|2233.3|2242.3|2236.3|2238|2232|29
1687224000000|2023-06-20 01:20:00|2239.5|2233.5|2241.8|2235.8|2241.8|2235.8|2239.5|2233.5|20
1687224300000|2023-06-20 01:25:00|2241.5|2235.5|2241.3|2235.3|2242.3|2236.3|2241|2235|12
1687224600000|2023-06-20 01:30:00|2241.5|2235.5|2241.8|2235.8|2242.5|2236.5|2241.3|2235.3|17
1687224900000|2023-06-20 01:35:00|2241.5|2235.5|2240.5|2234.5|2242.3|2236.3|2239.8|2233.8|22
1687225200000|2023-06-20 01:40:00|2240|2234|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|15
1687225500000|2023-06-20 01:45:00|2238.8|2232.8|2237.5|2231.5|2239|2233|2237.5|2231.5|20
1687225800000|2023-06-20 01:50:00|2237.3|2231.3|2235.5|2229.5|2237.5|2231.5|2235.5|2229.5|19
1687226100000|2023-06-20 01:55:00|2235|2229|2237.8|2231.8|2238|2232|2234.8|2228.8|17
1687226400000|2023-06-20 02:00:00|2237.5|2231.5|2237.8|2231.8|2238|2232|2236.5|2230.5|21
1687226700000|2023-06-20 02:05:00|2237.5|2231.5|2236.8|2230.8|2237.5|2231.5|2236.8|2230.8|4
1687227000000|2023-06-20 02:10:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2234|2228|21
1687227300000|2023-06-20 02:15:00|2236|2230|2236.3|2230.3|2236.5|2230.5|2236|2230|4
1687227600000|2023-06-20 02:20:00|2236|2230|2236|2230|2236|2230|2235.8|2229.8|3
1687228200000|2023-06-20 02:30:00|2236.3|2230.3|2241.5|2235.5|2243.3|2237.3|2236.3|2230.3|74
1687228500000|2023-06-20 02:35:00|2241.3|2235.3|2240.3|2234.3|2241.3|2235.3|2239.8|2233.8|36
1687228800000|2023-06-20 02:40:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2238.8|2232.8|15
1687229100000|2023-06-20 02:45:00|2241|2235|2242|2236|2242|2236|2240|2234|22
1687229400000|2023-06-20 02:50:00|2241.8|2235.8|2241.8|2235.8|2242.5|2236.5|2241.5|2235.5|17
1687229700000|2023-06-20 02:55:00|2242.5|2236.5|2243.3|2237.3|2243.8|2237.8|2241.5|2235.5|32
1687230000000|2023-06-20 03:00:00|2243|2237|2243.3|2237.3|2243.8|2237.8|2243|2237|12
1687230300000|2023-06-20 03:05:00|2243.5|2237.5|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|8
1687230600000|2023-06-20 03:10:00|2244.5|2238.5|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|11
1687230900000|2023-06-20 03:15:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2244|2238|12
1687231200000|2023-06-20 03:20:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243|2237|7
1687231500000|2023-06-20 03:25:00|2244.5|2238.5|2244|2238|2245|2239|2243.8|2237.8|7
1687231800000|2023-06-20 03:30:00|2244.3|2238.3|2245.3|2239.3|2245.8|2239.8|2244|2238|16
1687232100000|2023-06-20 03:35:00|2245|2239|2244|2238|2245|2239|2244|2238|6
1687232400000|2023-06-20 03:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1687232700000|2023-06-20 03:45:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1687233000000|2023-06-20 03:50:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|3
1687233300000|2023-06-20 03:55:00|2244|2238|2244|2238|2244.3|2238.3|2244|2238|3
1687233600000|2023-06-20 04:00:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|3
1687233900000|2023-06-20 04:05:00|2243.3|2237.3|2242.8|2236.8|2244|2238|2242.8|2236.8|6
1687234500000|2023-06-20 04:15:00|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1687234800000|2023-06-20 04:20:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1687235100000|2023-06-20 04:25:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1687235400000|2023-06-20 04:30:00|2243|2237|2243.5|2237.5|2243.8|2237.8|2243|2237|4
1687235700000|2023-06-20 04:35:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|5
1687236000000|2023-06-20 04:40:00|2244|2238|2244|2238|2244|2238|2243.8|2237.8|3
1687236300000|2023-06-20 04:45:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1687236900000|2023-06-20 04:55:00|2244|2238|2243.3|2237.3|2244|2238|2243.3|2237.3|3
1687237200000|2023-06-20 05:00:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1687237500000|2023-06-20 05:05:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|3
1687237800000|2023-06-20 05:10:00|2242.5|2236.5|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|9
1687238100000|2023-06-20 05:15:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|6
1687238400000|2023-06-20 05:20:00|2242|2236|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|5
1687238700000|2023-06-20 05:25:00|2241.8|2235.8|2242|2236|2242|2236|2241.5|2235.5|6
1687239000000|2023-06-20 05:30:00|2241.8|2235.8|2242.5|2236.5|2243.5|2237.5|2241|2235|17
1687239300000|2023-06-20 05:35:00|2242.8|2236.8|2243.3|2237.3|2244.5|2238.5|2242.1|2236.1|28
1687239600000|2023-06-20 05:40:00|2243|2237|2243.8|2237.8|2244.5|2238.5|2242.8|2236.8|22
1687239900000|2023-06-20 05:45:00|2244|2238|2243.8|2237.8|2244.8|2238.8|2242|2236|34
1687240200000|2023-06-20 05:50:00|2244|2238|2244.5|2238.5|2245.5|2239.5|2244|2238|18
1687240500000|2023-06-20 05:55:00|2244.8|2238.8|2245|2239|2246|2240|2244.8|2238.8|23
1687240800000|2023-06-20 06:00:00|2245.3|2239.3|2243.8|2237.8|2245.5|2239.5|2243.3|2237.3|101
1687241100000|2023-06-20 06:05:00|2243.5|2237.5|2242.3|2236.3|2245.5|2239.5|2241.8|2235.8|28
1687241400000|2023-06-20 06:10:00|2242.5|2236.5|2243|2237|2243.5|2237.5|2242.5|2236.5|17
1687241700000|2023-06-20 06:15:00|2242.8|2236.8|2245.3|2239.3|2246|2240|2242.5|2236.5|23
1687242000000|2023-06-20 06:20:00|2245.5|2239.5|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|24
1687242300000|2023-06-20 06:25:00|2246.8|2240.8|2247.5|2241.5|2248.3|2242.3|2246.5|2240.5|17
1687242600000|2023-06-20 06:30:00|2247.8|2241.8|2249.8|2243.8|2249.8|2243.8|2247|2241|37
1687242900000|2023-06-20 06:35:00|2249.5|2243.5|2251|2245|2251.5|2245.5|2247.8|2241.8|52
1687243200000|2023-06-20 06:40:00|2250.8|2244.8|2246|2240|2250.8|2244.8|2246|2240|35
1687243500000|2023-06-20 06:45:00|2246.3|2240.3|2245|2239|2247.8|2241.8|2245|2239|41
1687243800000|2023-06-20 06:50:00|2244.5|2238.5|2248.8|2242.8|2248.8|2242.8|2244.3|2238.3|90
1687244100000|2023-06-20 06:55:00|2249|2243|2246.8|2240.8|2249|2243|2246.5|2240.5|105
1687244400000|2023-06-20 07:00:00|2246.9|2240.9|2246.3|2240.3|2248|2242|2244.8|2238.8|60
1687244700000|2023-06-20 07:05:00|2246|2240|2246.5|2240.5|2247.5|2241.5|2245.5|2239.5|52
1687245000000|2023-06-20 07:10:00|2246.3|2240.3|2246.5|2240.5|2247|2241|2245.5|2239.5|28
1687245300000|2023-06-20 07:15:00|2246.3|2240.3|2244.3|2238.3|2246.3|2240.3|2243.5|2237.5|34
1687245600000|2023-06-20 07:20:00|2244|2238|2243.5|2237.5|2244.8|2238.8|2243|2237|36
1687245900000|2023-06-20 07:25:00|2243.3|2237.3|2240.8|2234.8|2243.5|2237.5|2240.8|2234.8|32
1687246200000|2023-06-20 07:30:00|2241|2235|2243.8|2237.8|2243.8|2237.8|2241|2235|50
1687246500000|2023-06-20 07:35:00|2244|2238|2244|2238|2244.8|2238.8|2243.3|2237.3|55
1687246800000|2023-06-20 07:40:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2242.3|2236.3|35
1687247100000|2023-06-20 07:45:00|2244.5|2238.5|2245.8|2239.8|2246.5|2240.5|2243.8|2237.8|31
1687247400000|2023-06-20 07:50:00|2245.5|2239.5|2244|2238|2245.8|2239.8|2243.3|2237.3|26
1687247700000|2023-06-20 07:55:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|12
1687248000000|2023-06-20 08:00:00|2244.5|2238.5|2243|2237|2247|2241|2243|2237|35
1687248300000|2023-06-20 08:05:00|2243.3|2237.3|2241.5|2235.5|2244.5|2238.5|2241.5|2235.5|32
1687248600000|2023-06-20 08:10:00|2241.3|2235.3|2242.8|2236.8|2243.8|2237.8|2240.5|2234.5|42
1687248900000|2023-06-20 08:15:00|2242.5|2236.5|2238.8|2232.8|2242.5|2236.5|2238.8|2232.8|52
1687249200000|2023-06-20 08:20:00|2239|2233|2239|2233|2239.5|2233.5|2237.5|2231.5|35
1687249500000|2023-06-20 08:25:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2236|2230|35
1687249800000|2023-06-20 08:30:00|2238.8|2232.8|2238|2232|2240.3|2234.3|2237.3|2231.3|35
1687250100000|2023-06-20 08:35:00|2237.8|2231.8|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|17
1687250400000|2023-06-20 08:40:00|2238|2232|2239.5|2233.5|2240|2234|2237.8|2231.8|27
1687250700000|2023-06-20 08:45:00|2239.8|2233.8|2237.8|2231.8|2240.3|2234.3|2237.5|2231.5|33
1687251000000|2023-06-20 08:50:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|20
1687251300000|2023-06-20 08:55:00|2236.3|2230.3|2237|2231|2238.5|2232.5|2236.3|2230.3|25
1687251600000|2023-06-20 09:00:00|2236.8|2230.8|2234.3|2228.3|2237.3|2231.3|2233.3|2227.3|54
1687251900000|2023-06-20 09:05:00|2234.5|2228.5|2236.5|2230.5|2236.5|2230.5|2234.5|2228.5|19
1687252200000|2023-06-20 09:10:00|2236.3|2230.3|2234|2228|2237.5|2231.5|2233.8|2227.8|26
1687252500000|2023-06-20 09:15:00|2233.8|2227.8|2231.5|2225.5|2234.5|2228.5|2231.5|2225.5|39
1687252800000|2023-06-20 09:20:00|2231.3|2225.3|2232.5|2226.5|2232.5|2226.5|2231|2225|30
1687253100000|2023-06-20 09:25:00|2232.3|2226.3|2232.3|2226.3|2233|2227|2231|2225|33
1687253400000|2023-06-20 09:30:00|2232|2226|2233.3|2227.3|2233.5|2227.5|2231.3|2225.3|60
1687253700000|2023-06-20 09:35:00|2233|2227|2231.5|2225.5|2233|2227|2231.3|2225.3|33
1687254000000|2023-06-20 09:40:00|2231.3|2225.3|2231.3|2225.3|2232.3|2226.3|2231|2225|20
1687254300000|2023-06-20 09:45:00|2231.5|2225.5|2231.8|2225.8|2232.3|2226.3|2231|2225|27
1687254600000|2023-06-20 09:50:00|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|28
1687254900000|2023-06-20 09:55:00|2231|2225|2229.3|2223.3|2231|2225|2229|2223|26
1687255200000|2023-06-20 10:00:00|2229|2223|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|18
1687255500000|2023-06-20 10:05:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|28
1687255800000|2023-06-20 10:10:00|2230.5|2224.5|2231.3|2225.3|2231.5|2225.5|2230.3|2224.3|27
1687256100000|2023-06-20 10:15:00|2231.5|2225.5|2229|2223|2231.5|2225.5|2229|2223|26
1687256400000|2023-06-20 10:20:00|2228.8|2222.8|2228.8|2222.8|2229|2223|2228.5|2222.5|7
1687256700000|2023-06-20 10:25:00|2228.5|2222.5|2226.8|2220.8|2228.8|2222.8|2226.8|2220.8|15
1687257000000|2023-06-20 10:30:00|2227|2221|2228.8|2222.8|2229|2223|2226.5|2220.5|41
1687257300000|2023-06-20 10:35:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2227.3|2221.3|35
1687257600000|2023-06-20 10:40:00|2229|2223|2229|2223|2229.8|2223.8|2228.3|2222.3|22
1687257900000|2023-06-20 10:45:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.3|2222.3|19
1687258200000|2023-06-20 10:50:00|2230|2224|2230.8|2224.8|2231|2225|2230|2224|13
1687258500000|2023-06-20 10:55:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230|2224|16
1687258800000|2023-06-20 11:00:00|2231|2225|2232|2226|2233.8|2227.8|2230.3|2224.3|48
1687259100000|2023-06-20 11:05:00|2232.3|2226.3|2232|2226|2232.8|2226.8|2230.3|2224.3|33
1687259400000|2023-06-20 11:10:00|2231.8|2225.8|2234|2228|2235.8|2229.8|2231.8|2225.8|40
1687259700000|2023-06-20 11:15:00|2234.3|2228.3|2235|2229|2235.3|2229.3|2233.3|2227.3|30
1687260000000|2023-06-20 11:20:00|2234.8|2228.8|2232.8|2226.8|2234.8|2228.8|2232|2226|32
1687260300000|2023-06-20 11:25:00|2233.3|2227.3|2234.5|2228.5|2235|2229|2233.3|2227.3|20
1687260600000|2023-06-20 11:30:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2232.8|2226.8|26
1687260900000|2023-06-20 11:35:00|2233.3|2227.3|2231.8|2225.8|2233.8|2227.8|2231.8|2225.8|20
1687261200000|2023-06-20 11:40:00|2231.5|2225.5|2231.5|2225.5|2233|2227|2231.3|2225.3|22
1687261500000|2023-06-20 11:45:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.5|2225.5|16
1687261800000|2023-06-20 11:50:00|2231.8|2225.8|2231.3|2225.3|2232|2226|2231.3|2225.3|13
1687262100000|2023-06-20 11:55:00|2231.5|2225.5|2231.3|2225.3|2233.8|2227.8|2230.4|2224.4|72
1687262400000|2023-06-20 12:00:00|2230.8|2224.8|2228.6|2222.6|2232.8|2226.8|2227.4|2221.4|88
1687262700000|2023-06-20 12:05:00|2228.8|2222.8|2230.5|2224.5|2231.8|2225.8|2228.5|2222.5|80
1687263000000|2023-06-20 12:10:00|2230.8|2224.8|2231.8|2225.8|2232.3|2226.3|2230|2224|49
1687263300000|2023-06-20 12:15:00|2232|2226|2232.5|2226.5|2233.5|2227.5|2231.8|2225.8|39
1687263600000|2023-06-20 12:20:00|2232.3|2226.3|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|23
1687263900000|2023-06-20 12:25:00|2234|2228|2234.8|2228.8|2235.3|2229.3|2233.8|2227.8|29
1687264200000|2023-06-20 12:30:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2232|2226|42
1687264500000|2023-06-20 12:35:00|2234.5|2228.5|2234|2228|2235.3|2229.3|2232|2226|50
1687264800000|2023-06-20 12:40:00|2234.3|2228.3|2235.3|2229.3|2236.8|2230.8|2234|2228|37
1687265100000|2023-06-20 12:45:00|2235|2229|2234|2228|2235.8|2229.8|2233.3|2227.3|32
1687265400000|2023-06-20 12:50:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2232.8|2226.8|43
1687265700000|2023-06-20 12:55:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2231.8|2225.8|45
1687266000000|2023-06-20 13:00:00|2233.5|2227.5|2232.3|2226.3|2234|2228|2230.3|2224.3|133
1687266300000|2023-06-20 13:05:00|2232.8|2226.8|2235|2229|2236.3|2230.3|2232.8|2226.8|71
1687266600000|2023-06-20 13:10:00|2235.8|2229.8|2239|2233|2240.3|2234.3|2235.8|2229.8|81
1687266900000|2023-06-20 13:15:00|2239.3|2233.3|2239|2233|2239.8|2233.8|2236.5|2230.5|71
1687267200000|2023-06-20 13:20:00|2238.8|2232.8|2239.5|2233.5|2240|2234|2238.3|2232.3|50
1687267500000|2023-06-20 13:25:00|2239.8|2233.8|2238.5|2232.5|2241|2235|2238.3|2232.3|51
1687267800000|2023-06-20 13:30:00|2238.3|2232.3|2240.3|2234.3|2240.5|2234.5|2237.3|2231.3|73
1687268100000|2023-06-20 13:35:00|2240|2234|2239.3|2233.3|2240.5|2234.5|2239|2233|45
1687268400000|2023-06-20 13:40:00|2239|2233|2237.5|2231.5|2239|2233|2236.5|2230.5|72
1687268700000|2023-06-20 13:45:00|2237.3|2231.3|2236.5|2230.5|2237.5|2231.5|2234.8|2228.8|53
1687269000000|2023-06-20 13:50:00|2236.3|2230.3|2234.8|2228.8|2237.5|2231.5|2234.3|2228.3|82
1687269300000|2023-06-20 13:55:00|2234.5|2228.5|2236.3|2230.3|2236.3|2230.3|2233.3|2227.3|74
1687269600000|2023-06-20 14:00:00|2236.5|2230.5|2238|2232|2238|2232|2236.3|2230.3|58
1687269900000|2023-06-20 14:05:00|2237.8|2231.8|2236|2230|2238.3|2232.3|2235|2229|57
1687270200000|2023-06-20 14:10:00|2235.8|2229.8|2234.5|2228.5|2237|2231|2233.8|2227.8|75
1687270500000|2023-06-20 14:15:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2233.8|2227.8|55
1687270800000|2023-06-20 14:20:00|2235.5|2229.5|2234.8|2228.8|2236.3|2230.3|2234|2228|39
1687271100000|2023-06-20 14:25:00|2234.5|2228.5|2234.8|2228.8|2235|2229|2233.8|2227.8|43
1687271400000|2023-06-20 14:30:00|2234.5|2228.5|2235.3|2229.3|2236.3|2230.3|2233.5|2227.5|52
1687271700000|2023-06-20 14:35:00|2235.5|2229.5|2236.3|2230.3|2237|2231|2234.8|2228.8|53
1687272000000|2023-06-20 14:40:00|2236|2230|2238.3|2232.3|2239.3|2233.3|2235.5|2229.5|48
1687272300000|2023-06-20 14:45:00|2238.8|2232.8|2237.5|2231.5|2239.3|2233.3|2235.8|2229.8|48
1687272600000|2023-06-20 14:50:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2236.3|2230.3|60
1687272900000|2023-06-20 14:55:00|2236.8|2230.8|2238.8|2232.8|2239.5|2233.5|2236|2230|57
1687273200000|2023-06-20 15:00:00|2239|2233|2241.3|2235.3|2241.5|2235.5|2239|2233|52
1687273500000|2023-06-20 15:05:00|2241.5|2235.5|2239|2233|2241.5|2235.5|2239|2233|40
1687273800000|2023-06-20 15:10:00|2239.5|2233.5|2240.3|2234.3|2241|2235|2239|2233|43
1687274100000|2023-06-20 15:15:00|2240|2234|2238|2232|2240.5|2234.5|2236.9|2230.9|62
1687274400000|2023-06-20 15:20:00|2237.8|2231.8|2238.8|2232.8|2239.8|2233.8|2236.8|2230.8|52
1687274700000|2023-06-20 15:25:00|2238.5|2232.5|2235|2229|2238.5|2232.5|2234.5|2228.5|75
1687275000000|2023-06-20 15:30:00|2234.8|2228.8|2232.3|2226.3|2236.5|2230.5|2231.3|2225.3|160
1687275300000|2023-06-20 15:35:00|2232.8|2226.8|2234|2228|2235.3|2229.3|2232.8|2226.8|35
1687275600000|2023-06-20 15:40:00|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.5|2227.5|62
1687275900000|2023-06-20 15:45:00|2234.8|2228.8|2235.3|2229.3|2236.3|2230.3|2234.5|2228.5|47
1687276200000|2023-06-20 15:50:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|50
1687276500000|2023-06-20 15:55:00|2234.8|2228.8|2236.3|2230.3|2237.5|2231.5|2234.8|2228.8|28
1687276800000|2023-06-20 16:00:00|2236.5|2230.5|2237|2231|2237.5|2231.5|2236|2230|22
1687277100000|2023-06-20 16:05:00|2236.8|2230.8|2236.8|2230.8|2237|2231|2236.3|2230.3|12
1687277400000|2023-06-20 16:10:00|2237|2231|2236.8|2230.8|2237|2231|2236|2230|10
1687277700000|2023-06-20 16:15:00|2236.5|2230.5|2236.3|2230.3|2237.5|2231.5|2235.8|2229.8|13
1687278000000|2023-06-20 16:20:00|2236.5|2230.5|2237|2231|2237.3|2231.3|2236.5|2230.5|5
1687278300000|2023-06-20 16:25:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|3
1687278600000|2023-06-20 16:30:00|2236|2230|2236.8|2230.8|2236.8|2230.8|2236|2230|16
1687278900000|2023-06-20 16:35:00|2237|2231|2237|2231|2237|2231|2236.8|2230.8|3
1687279200000|2023-06-20 16:40:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|15
1687279500000|2023-06-20 16:45:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|12
1687279800000|2023-06-20 16:50:00|2237|2231|2237|2231|2237.3|2231.3|2236.8|2230.8|27
1687280100000|2023-06-20 16:55:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|28
1687280400000|2023-06-20 17:00:00|2236.5|2230.5|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|12
1687280700000|2023-06-20 17:05:00|2235.5|2229.5|2235.8|2229.8|2236.3|2230.3|2235.3|2229.3|15
1687281000000|2023-06-20 17:10:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|4
1687281300000|2023-06-20 17:15:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2235.5|2229.5|11
1687281600000|2023-06-20 17:20:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|8
1687281900000|2023-06-20 17:25:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1687282200000|2023-06-20 17:30:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|9
1687282500000|2023-06-20 17:35:00|2236.3|2230.3|2235.5|2229.5|2236.5|2230.5|2235.5|2229.5|11
1687282800000|2023-06-20 17:40:00|2236.3|2230.3|2235.5|2229.5|2236.3|2230.3|2235.5|2229.5|2
1687283100000|2023-06-20 17:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1687283400000|2023-06-20 17:50:00|2235.3|2229.3|2234|2228|2235.3|2229.3|2233.5|2227.5|16
1687283700000|2023-06-20 17:55:00|2234.3|2228.3|2237|2226.5|2237.3|2228.3|2234|2226|7
1687305600000|2023-06-21 00:00:00|2234.1|2228.1|2236.4|2230.4|2236.5|2230.5|2234.1|2228.1|8
1687305900000|2023-06-21 00:05:00|2237.1|2231.1|2238.3|2232.3|2238.5|2232.5|2237.1|2231.1|8
1687306500000|2023-06-21 00:15:00|2238.5|2232.5|2240|2234|2240.3|2234.3|2238.5|2232.5|8
1687306800000|2023-06-21 00:20:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1687307100000|2023-06-21 00:25:00|2240.3|2234.3|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|4
1687307400000|2023-06-21 00:30:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|7
1687307700000|2023-06-21 00:35:00|2239|2233|2240|2234|2240|2234|2239|2233|9
1687308300000|2023-06-21 00:45:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1687308600000|2023-06-21 00:50:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2236.3|2230.3|15
1687308900000|2023-06-21 00:55:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1687309200000|2023-06-21 01:00:00|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2233.8|2227.8|51
1687309500000|2023-06-21 01:05:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2231.8|2225.8|37
1687309800000|2023-06-21 01:10:00|2233.3|2227.3|2235.3|2229.3|2235.3|2229.3|2233|2227|31
1687310100000|2023-06-21 01:15:00|2235|2229|2235|2229|2235|2229|2233.8|2227.8|27
1687310400000|2023-06-21 01:20:00|2234.8|2228.8|2235.3|2229.3|2236.5|2230.5|2234.8|2228.8|11
1687310700000|2023-06-21 01:25:00|2235.5|2229.5|2238.5|2232.5|2238.5|2232.5|2235.5|2229.5|17
1687311000000|2023-06-21 01:30:00|2238.3|2232.3|2236.8|2230.8|2238.3|2232.3|2235.3|2229.3|36
1687311300000|2023-06-21 01:35:00|2236.5|2230.5|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|11
1687311600000|2023-06-21 01:40:00|2236|2230|2237.3|2231.3|2237.8|2231.8|2236|2230|9
1687311900000|2023-06-21 01:45:00|2237|2231|2236|2230|2237|2231|2235.3|2229.3|16
1687312200000|2023-06-21 01:50:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|8
1687312500000|2023-06-21 01:55:00|2238|2232|2238.3|2232.3|2239.5|2233.5|2237.8|2231.8|30
1687312800000|2023-06-21 02:00:00|2238|2232|2238|2232|2238|2232|2236.5|2230.5|16
1687313100000|2023-06-21 02:05:00|2238.3|2232.3|2240|2234|2240|2234|2238.3|2232.3|8
1687313400000|2023-06-21 02:10:00|2239.8|2233.8|2237.8|2231.8|2239.8|2233.8|2237.3|2231.3|23
1687313700000|2023-06-21 02:15:00|2238|2232|2240|2234|2240|2234|2238|2232|13
1687314000000|2023-06-21 02:20:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|3
1687314300000|2023-06-21 02:25:00|2240.3|2234.3|2239|2233|2240.3|2234.3|2239|2233|6
1687314600000|2023-06-21 02:30:00|2239.3|2233.3|2240|2234|2240|2234|2238.3|2232.3|17
1687314900000|2023-06-21 02:35:00|2240.3|2234.3|2240.5|2234.5|2241.5|2235.5|2239.5|2233.5|44
1687315200000|2023-06-21 02:40:00|2240.3|2234.3|2239.5|2233.5|2240.5|2234.5|2238.5|2232.5|27
1687315500000|2023-06-21 02:45:00|2239.3|2233.3|2238.3|2232.3|2239.5|2233.5|2238|2232|27
1687315800000|2023-06-21 02:50:00|2238.5|2232.5|2239|2233|2239.3|2233.3|2237.5|2231.5|20
1687316100000|2023-06-21 02:55:00|2238.8|2232.8|2236.3|2230.3|2238.8|2232.8|2235.3|2229.3|34
1687316400000|2023-06-21 03:00:00|2236.5|2230.5|2236.5|2230.5|2237.8|2231.8|2235.8|2229.8|35
1687316700000|2023-06-21 03:05:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2234.8|2228.8|36
1687317000000|2023-06-21 03:10:00|2236.3|2230.3|2237|2231|2237.5|2231.5|2235.8|2229.8|20
1687317300000|2023-06-21 03:15:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|3
1687317600000|2023-06-21 03:20:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1687317900000|2023-06-21 03:25:00|2236.8|2230.8|2237.5|2231.5|2238.3|2232.3|2236.8|2230.8|14
1687318200000|2023-06-21 03:30:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|4
1687318500000|2023-06-21 03:35:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|4
1687318800000|2023-06-21 03:40:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1687319400000|2023-06-21 03:50:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1687320000000|2023-06-21 04:00:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1687320300000|2023-06-21 04:05:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|3
1687320600000|2023-06-21 04:10:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|3
1687321200000|2023-06-21 04:20:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|4
1687321500000|2023-06-21 04:25:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1687321800000|2023-06-21 04:30:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1687322100000|2023-06-21 04:35:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|5
1687322400000|2023-06-21 04:40:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1687322700000|2023-06-21 04:45:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1687323000000|2023-06-21 04:50:00|2239.8|2233.8|2240|2234|2240|2234|2239|2233|13
1687323300000|2023-06-21 04:55:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2238.5|2232.5|7
1687323600000|2023-06-21 05:00:00|2239.3|2233.3|2239.5|2233.5|2240|2234|2239|2233|8
1687323900000|2023-06-21 05:05:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2238.8|2232.8|7
1687324200000|2023-06-21 05:10:00|2239.5|2233.5|2239.8|2233.8|2240.5|2234.5|2239.5|2233.5|5
1687324500000|2023-06-21 05:15:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1687324800000|2023-06-21 05:20:00|2239.5|2233.5|2239|2233|2239.5|2233.5|2238.8|2232.8|7
1687325100000|2023-06-21 05:25:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2239.3|2233.3|3
1687325400000|2023-06-21 05:30:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|28
1687325700000|2023-06-21 05:35:00|2238.5|2232.5|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|13
1687326000000|2023-06-21 05:40:00|2238.5|2232.5|2237|2231|2238.8|2232.8|2237|2231|14
1687326300000|2023-06-21 05:45:00|2236.8|2230.8|2234.3|2228.3|2237|2231|2232.5|2226.5|67
1687326600000|2023-06-21 05:50:00|2234.5|2228.5|2232.8|2226.8|2235|2229|2232.8|2226.8|13
1687326900000|2023-06-21 05:55:00|2233|2227|2234|2228|2234.5|2228.5|2232.8|2226.8|36
1687327200000|2023-06-21 06:00:00|2234.3|2228.3|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|31
1687327500000|2023-06-21 06:05:00|2233|2227|2232.5|2226.5|2233.5|2227.5|2231.5|2225.5|20
1687327800000|2023-06-21 06:10:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2230.8|2224.8|17
1687328100000|2023-06-21 06:15:00|2232.3|2226.3|2232.8|2226.8|2234|2228|2231.8|2225.8|55
1687328400000|2023-06-21 06:20:00|2233|2227|2231|2225|2233|2227|2231|2225|56
1687328700000|2023-06-21 06:25:00|2231.3|2225.3|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|41
1687329000000|2023-06-21 06:30:00|2231.5|2225.5|2225.8|2219.8|2232.5|2226.5|2224.8|2218.8|50
1687329300000|2023-06-21 06:35:00|2226|2220|2223.5|2217.5|2226|2220|2222.8|2216.8|53
1687329600000|2023-06-21 06:40:00|2223.3|2217.3|2223.5|2217.5|2224.5|2218.5|2223|2217|73
1687329900000|2023-06-21 06:45:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2222.5|2216.5|57
1687330200000|2023-06-21 06:50:00|2224|2218|2223|2217|2224.8|2218.8|2222.3|2216.3|61
1687330500000|2023-06-21 06:55:00|2222.8|2216.8|2223.8|2217.8|2224|2218|2222.5|2216.5|48
1687330800000|2023-06-21 07:00:00|2224|2218|2223.5|2217.5|2225.3|2219.3|2222.5|2216.5|56
1687331100000|2023-06-21 07:05:00|2223.8|2217.8|2222.5|2216.5|2224.8|2218.8|2222.5|2216.5|44
1687331400000|2023-06-21 07:10:00|2222.8|2216.8|2224.3|2218.3|2225|2219|2222.8|2216.8|37
1687331700000|2023-06-21 07:15:00|2224.5|2218.5|2225|2219|2227.8|2221.8|2224.5|2218.5|33
1687332000000|2023-06-21 07:20:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2222.8|2216.8|43
1687332300000|2023-06-21 07:25:00|2224|2218|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|24
1687332600000|2023-06-21 07:30:00|2224|2218|2223.5|2217.5|2225.3|2219.3|2223.5|2217.5|23
1687332900000|2023-06-21 07:35:00|2223.3|2217.3|2218.3|2212.3|2223.3|2217.3|2217.8|2211.8|47
1687333200000|2023-06-21 07:40:00|2218|2212|2218|2212|2218.3|2212.3|2217|2211|34
1687333500000|2023-06-21 07:45:00|2218.3|2212.3|2219.3|2213.3|2220.3|2214.3|2218.3|2212.3|27
1687333800000|2023-06-21 07:50:00|2219|2213|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|13
1687334100000|2023-06-21 07:55:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.5|2212.5|32
1687334400000|2023-06-21 08:00:00|2219|2213|2220.3|2214.3|2221.3|2215.3|2219|2213|39
1687334700000|2023-06-21 08:05:00|2220.5|2214.5|2219.3|2213.3|2220.8|2214.8|2218.8|2212.8|38
1687335000000|2023-06-21 08:10:00|2219|2213|2219.3|2213.3|2220.8|2214.8|2219|2213|20
1687335300000|2023-06-21 08:15:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2219|2213|12
1687335600000|2023-06-21 08:20:00|2219.5|2213.5|2219.5|2213.5|2220.3|2214.3|2219.3|2213.3|16
1687335900000|2023-06-21 08:25:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|11
1687336200000|2023-06-21 08:30:00|2220|2214|2219.3|2213.3|2220|2214|2219|2213|12
1687336500000|2023-06-21 08:35:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219|2213|13
1687336800000|2023-06-21 08:40:00|2219.3|2213.3|2218.3|2212.3|2219.8|2213.8|2218|2212|17
1687337100000|2023-06-21 08:45:00|2218.8|2212.8|2218.5|2212.5|2219.8|2213.8|2218.3|2212.3|31
1687337400000|2023-06-21 08:50:00|2218.3|2212.3|2218.3|2212.3|2219|2213|2217.3|2211.3|18
1687337700000|2023-06-21 08:55:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.8|2210.8|17
1687338000000|2023-06-21 09:00:00|2217.3|2211.3|2217.3|2211.3|2218.3|2212.3|2216.8|2210.8|26
1687338300000|2023-06-21 09:05:00|2217.5|2211.5|2218.5|2212.5|2219|2213|2217.5|2211.5|23
1687338600000|2023-06-21 09:10:00|2218.3|2212.3|2218.5|2212.5|2219.8|2213.8|2216.3|2210.3|48
1687338900000|2023-06-21 09:15:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.5|2210.5|29
1687339200000|2023-06-21 09:20:00|2216.3|2210.3|2217.3|2211.3|2218|2212|2216.3|2210.3|33
1687339500000|2023-06-21 09:25:00|2217|2211|2216.5|2210.5|2217.3|2211.3|2216.3|2210.3|17
1687339800000|2023-06-21 09:30:00|2216.8|2210.8|2217.5|2211.5|2217.8|2211.8|2216.8|2210.8|29
1687340100000|2023-06-21 09:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217|2211|21
1687340400000|2023-06-21 09:40:00|2217.3|2211.3|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|15
1687340700000|2023-06-21 09:45:00|2216.5|2210.5|2216|2210|2217|2211|2216|2210|5
1687341000000|2023-06-21 09:50:00|2215.8|2209.8|2213.3|2207.3|2215.8|2209.8|2213.3|2207.3|12
1687341300000|2023-06-21 09:55:00|2213.5|2207.5|2214.5|2208.5|2215.3|2209.3|2213.5|2207.5|24
1687341600000|2023-06-21 10:00:00|2214.3|2208.3|2214.5|2208.5|2215|2209|2214|2208|22
1687341900000|2023-06-21 10:05:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214|2208|8
1687342200000|2023-06-21 10:10:00|2214.8|2208.8|2212.3|2206.3|2215|2209|2212.3|2206.3|24
1687342500000|2023-06-21 10:15:00|2212.5|2206.5|2211.8|2205.8|2212.8|2206.8|2211.5|2205.5|38
1687342800000|2023-06-21 10:20:00|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|27
1687343100000|2023-06-21 10:25:00|2210.8|2204.8|2208.8|2202.8|2210.8|2204.8|2208.8|2202.8|44
1687343400000|2023-06-21 10:30:00|2208.5|2202.5|2209.3|2203.3|2210.3|2204.3|2208.5|2202.5|25
1687343700000|2023-06-21 10:35:00|2209.5|2203.5|2207|2201|2210.8|2204.8|2206.6|2200.6|29
1687344000000|2023-06-21 10:40:00|2207.3|2201.3|2209|2203|2209.3|2203.3|2207.3|2201.3|19
1687344300000|2023-06-21 10:45:00|2208.8|2202.8|2205.8|2199.8|2208.8|2202.8|2205.8|2199.8|17
1687344600000|2023-06-21 10:50:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|14
1687344900000|2023-06-21 10:55:00|2205.3|2199.3|2204.8|2198.8|2206|2200|2204|2198|26
1687345200000|2023-06-21 11:00:00|2205|2199|2209.8|2203.8|2209.8|2203.8|2205|2199|49
1687345500000|2023-06-21 11:05:00|2210|2204|2213.9|2207.9|2213.9|2207.9|2209.3|2203.3|44
1687345800000|2023-06-21 11:10:00|2213.6|2207.6|2213.3|2207.3|2214.5|2208.5|2212.6|2206.6|39
1687346100000|2023-06-21 11:15:00|2213.5|2207.5|2214.5|2208.5|2214.5|2208.5|2213.5|2207.5|4
1687346400000|2023-06-21 11:20:00|2214.3|2208.3|2214.5|2208.5|2215.5|2209.5|2214.3|2208.3|11
1687346700000|2023-06-21 11:25:00|2214.8|2208.8|2212.3|2206.3|2214.8|2208.8|2212.3|2206.3|35
1687347000000|2023-06-21 11:30:00|2212.5|2206.5|2214|2208|2214.3|2208.3|2212.5|2206.5|28
1687347300000|2023-06-21 11:35:00|2213.8|2207.8|2213.8|2207.8|2214.3|2208.3|2212.8|2206.8|23
1687347600000|2023-06-21 11:40:00|2213.5|2207.5|2211.8|2205.8|2214.3|2208.3|2211.8|2205.8|19
1687347900000|2023-06-21 11:45:00|2211.5|2205.5|2209.3|2203.3|2211.8|2205.8|2208.8|2202.8|37
1687348200000|2023-06-21 11:50:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|17
1687348500000|2023-06-21 11:55:00|2209|2203|2207.8|2201.8|2209|2203|2207.8|2201.8|32
1687348800000|2023-06-21 12:00:00|2208|2202|2206|2200|2208.5|2202.5|2205.8|2199.8|67
1687349100000|2023-06-21 12:05:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2205.8|2199.8|29
1687349400000|2023-06-21 12:10:00|2206.3|2200.3|2208.8|2202.8|2209.3|2203.3|2206.3|2200.3|39
1687349700000|2023-06-21 12:15:00|2208.3|2202.3|2207.8|2201.8|2208.5|2202.5|2207.3|2201.3|17
1687350000000|2023-06-21 12:20:00|2207.5|2201.5|2208.8|2202.8|2209.8|2203.8|2207.3|2201.3|38
1687350300000|2023-06-21 12:25:00|2208.5|2202.5|2208.8|2202.8|2209.5|2203.5|2208|2202|42
1687350600000|2023-06-21 12:30:00|2208.5|2202.5|2206.8|2200.8|2209.3|2203.3|2206.5|2200.5|59
1687350900000|2023-06-21 12:35:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2206.3|2200.3|42
1687351200000|2023-06-21 12:40:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2205.3|2199.3|20
1687351500000|2023-06-21 12:45:00|2206.3|2200.3|2206.3|2200.3|2207|2201|2205.5|2199.5|22
1687351800000|2023-06-21 12:50:00|2206.5|2200.5|2209|2203|2209.3|2203.3|2206.5|2200.5|46
1687352100000|2023-06-21 12:55:00|2208.8|2202.8|2211.8|2205.8|2213|2207|2208.8|2202.8|59
1687352400000|2023-06-21 13:00:00|2212|2206|2212.8|2206.8|2213.3|2207.3|2210|2204|57
1687352700000|2023-06-21 13:05:00|2212.5|2206.5|2211.3|2205.3|2212.8|2206.8|2210.8|2204.8|69
1687353000000|2023-06-21 13:10:00|2211.5|2205.5|2210.8|2204.8|2213.3|2207.3|2210.8|2204.8|44
1687353300000|2023-06-21 13:15:00|2211|2205|2210.5|2204.5|2212|2206|2209.8|2203.8|36
1687353600000|2023-06-21 13:20:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208|2202|51
1687353900000|2023-06-21 13:25:00|2209.8|2203.8|2208.8|2202.8|2210|2204|2208.3|2202.3|51
1687354200000|2023-06-21 13:30:00|2208.5|2202.5|2211.8|2205.8|2213.3|2207.3|2208.5|2202.5|54
1687354500000|2023-06-21 13:35:00|2212|2206|2209.8|2203.8|2213.8|2207.8|2207.8|2201.8|79
1687354800000|2023-06-21 13:40:00|2209.5|2203.5|2211|2205|2211.5|2205.5|2208.8|2202.8|70
1687355100000|2023-06-21 13:45:00|2210.8|2204.8|2212.5|2206.5|2212.8|2206.8|2210.5|2204.5|48
1687355400000|2023-06-21 13:50:00|2212.3|2206.3|2211.5|2205.5|2213.8|2207.8|2211|2205|57
1687355700000|2023-06-21 13:55:00|2211.3|2205.3|2210.3|2204.3|2213.8|2207.8|2209.8|2203.8|54
1687356000000|2023-06-21 14:00:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2208|2202|32
1687356300000|2023-06-21 14:05:00|2208.3|2202.3|2210.5|2204.5|2210.5|2204.5|2208|2202|57
1687356600000|2023-06-21 14:10:00|2210.3|2204.3|2213.5|2207.5|2214.5|2208.5|2210.3|2204.3|38
1687356900000|2023-06-21 14:15:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213|2207|27
1687357200000|2023-06-21 14:20:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2211|2205|50
1687357500000|2023-06-21 14:25:00|2212.8|2206.8|2210|2204|2213|2207|2209.8|2203.8|50
1687357800000|2023-06-21 14:30:00|2210.8|2204.8|2214.5|2208.5|2214.5|2208.5|2210.8|2204.8|78
1687358100000|2023-06-21 14:35:00|2213.8|2207.8|2212.3|2206.3|2214.8|2208.8|2212|2206|64
1687358400000|2023-06-21 14:40:00|2212|2206|2217.8|2211.8|2218.3|2212.3|2212|2206|50
1687358700000|2023-06-21 14:45:00|2217.5|2211.5|2216|2210|2217.8|2211.8|2214.8|2208.8|37
1687359000000|2023-06-21 14:50:00|2215.8|2209.8|2219.3|2213.3|2219.5|2213.5|2214|2208|44
1687359300000|2023-06-21 14:55:00|2219|2213|2219.5|2213.5|2220|2214|2218.8|2212.8|51
1687359600000|2023-06-21 15:00:00|2219.8|2213.8|2221.5|2215.5|2224.3|2218.3|2219.3|2213.3|62
1687359900000|2023-06-21 15:05:00|2221.8|2215.8|2221|2215|2222.5|2216.5|2220.5|2214.5|53
1687360200000|2023-06-21 15:10:00|2220.8|2214.8|2222.8|2216.8|2222.8|2216.8|2218.8|2212.8|26
1687360500000|2023-06-21 15:15:00|2222.5|2216.5|2221.8|2215.8|2224|2218|2221.3|2215.3|59
1687360800000|2023-06-21 15:20:00|2221.5|2215.5|2221|2215|2224.8|2218.8|2220.3|2214.3|43
1687361100000|2023-06-21 15:25:00|2220.8|2214.8|2221|2215|2221.8|2215.8|2220.3|2214.3|24
1687361400000|2023-06-21 15:30:00|2221.3|2215.3|2227.4|2221.4|2229.4|2223.4|2221.3|2215.3|117
1687361700000|2023-06-21 15:35:00|2227.1|2221.1|2229.5|2223.5|2229.8|2223.8|2226.6|2220.6|48
1687362000000|2023-06-21 15:40:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2226.8|2220.8|63
1687362300000|2023-06-21 15:45:00|2228.3|2222.3|2227.8|2221.8|2229.5|2223.5|2226.8|2220.8|70
1687362600000|2023-06-21 15:50:00|2227.5|2221.5|2226.8|2220.8|2227.8|2221.8|2226.8|2220.8|16
1687362900000|2023-06-21 15:55:00|2227|2221|2228.5|2222.5|2228.8|2222.8|2226.8|2220.8|26
1687363200000|2023-06-21 16:00:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|23
1687363500000|2023-06-21 16:05:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2228|2222|33
1687363800000|2023-06-21 16:10:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|23
1687364100000|2023-06-21 16:15:00|2229|2223|2230.3|2224.3|2230.5|2224.5|2229|2223|24
1687364400000|2023-06-21 16:20:00|2229.5|2223.5|2232.5|2226.5|2232.5|2226.5|2229.5|2223.5|61
1687364700000|2023-06-21 16:25:00|2232.8|2226.8|2235|2229|2235.8|2229.8|2232.3|2226.3|72
1687365000000|2023-06-21 16:30:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|38
1687365300000|2023-06-21 16:35:00|2234|2228|2235.8|2229.8|2235.8|2229.8|2234|2228|62
1687365600000|2023-06-21 16:40:00|2235.5|2229.5|2237.8|2231.8|2243.1|2237.1|2235.5|2229.5|47
1687365900000|2023-06-21 16:45:00|2237.5|2231.5|2238.6|2232.6|2240.5|2234.5|2237.5|2231.5|37
1687366200000|2023-06-21 16:50:00|2238.4|2232.4|2237.3|2231.3|2240|2234|2236.8|2230.8|31
1687366500000|2023-06-21 16:55:00|2236|2230|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|20
1687366800000|2023-06-21 17:00:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1687367700000|2023-06-21 17:15:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|8
1687368000000|2023-06-21 17:20:00|2237|2231|2237.3|2231.3|2237.5|2231.5|2237|2231|6
1687368300000|2023-06-21 17:25:00|2237|2231|2237|2231|2237|2231|2236.5|2230.5|5
1687368600000|2023-06-21 17:30:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237|2231|11
1687368900000|2023-06-21 17:35:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|21
1687369200000|2023-06-21 17:40:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2236|2230|12
1687369500000|2023-06-21 17:45:00|2236.3|2230.3|2239|2233|2239|2233|2236.3|2230.3|13
1687369800000|2023-06-21 17:50:00|2238.8|2232.8|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|25
1687370100000|2023-06-21 17:55:00|2238.8|2232.8|2241.8|2231.3|2242.3|2232.8|2238.8|2229.8|11
1687392000000|2023-06-22 00:00:00|2235.5|2229.5|2237.6|2231.6|2237.9|2231.9|2235.5|2229.5|9
1687392300000|2023-06-22 00:05:00|2237.5|2231.5|2231.8|2225.8|2237.5|2231.5|2231.8|2225.8|16
1687392600000|2023-06-22 00:10:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|3
1687393200000|2023-06-22 00:20:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1687393500000|2023-06-22 00:25:00|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2231.9|2225.9|3
1687395600000|2023-06-22 01:00:00|2232|2226|2232.8|2226.8|2233.4|2227.4|2231.8|2225.8|8
1687395900000|2023-06-22 01:05:00|2232.5|2226.5|2232.8|2226.8|2233.6|2227.6|2232.3|2226.3|8
1687396200000|2023-06-22 01:10:00|2233|2227|2233|2227|2233|2227|2233|2227|1
1687396500000|2023-06-22 01:15:00|2233.3|2227.3|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|9
1687396800000|2023-06-22 01:20:00|2232.5|2226.5|2232|2226|2232.5|2226.5|2232|2226|3
1687397100000|2023-06-22 01:25:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|4
1687397400000|2023-06-22 01:30:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230.3|2224.3|4
1687397700000|2023-06-22 01:35:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1687398000000|2023-06-22 01:40:00|2231|2225|2232|2226|2232.3|2226.3|2231|2225|8
1687398300000|2023-06-22 01:45:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1687398600000|2023-06-22 01:50:00|2232|2226|2231.8|2225.8|2232.5|2226.5|2231.8|2225.8|8
1687399200000|2023-06-22 02:00:00|2232|2226|2232.5|2226.5|2232.5|2226.5|2231.8|2225.8|7
1687399800000|2023-06-22 02:10:00|2232.8|2226.8|2231.8|2225.8|2232.8|2226.8|2231.5|2225.5|5
1687400100000|2023-06-22 02:15:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1687400400000|2023-06-22 02:20:00|2232.8|2226.8|2232.8|2226.8|2233.3|2227.3|2232.8|2226.8|4
1687400700000|2023-06-22 02:25:00|2233|2227|2234.3|2228.3|2234.3|2228.3|2233|2227|7
1687401000000|2023-06-22 02:30:00|2234|2228|2235.3|2229.3|2235.8|2229.8|2234|2228|18
1687401300000|2023-06-22 02:35:00|2235.5|2229.5|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|4
1687401600000|2023-06-22 02:40:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1687402200000|2023-06-22 02:50:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1687402500000|2023-06-22 02:55:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2235|2229|2
1687402800000|2023-06-22 03:00:00|2235|2229|2234.3|2228.3|2235|2229|2234.3|2228.3|3
1687403100000|2023-06-22 03:05:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1687403400000|2023-06-22 03:10:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1687403700000|2023-06-22 03:15:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1687404000000|2023-06-22 03:20:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1687404300000|2023-06-22 03:25:00|2233.3|2227.3|2232.3|2226.3|2233.3|2227.3|2232.3|2226.3|3
1687404900000|2023-06-22 03:35:00|2231.3|2225.3|2232|2226|2232|2226|2231.3|2225.3|2
1687405200000|2023-06-22 03:40:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1687405800000|2023-06-22 03:50:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1687406100000|2023-06-22 03:55:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1687406700000|2023-06-22 04:05:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1687407600000|2023-06-22 04:20:00|2230.8|2224.8|2229.3|2223.3|2230.8|2224.8|2229.3|2223.3|5
1687407900000|2023-06-22 04:25:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1687408500000|2023-06-22 04:35:00|2229.3|2223.3|2230|2224|2230.3|2224.3|2229.3|2223.3|4
1687409400000|2023-06-22 04:50:00|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|6
1687409700000|2023-06-22 04:55:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|8
1687410000000|2023-06-22 05:00:00|2228.8|2222.8|2229|2223|2229.5|2223.5|2228.8|2222.8|4
1687410300000|2023-06-22 05:05:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1687410600000|2023-06-22 05:10:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|2
1687410900000|2023-06-22 05:15:00|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|3
1687411200000|2023-06-22 05:20:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|2
1687411500000|2023-06-22 05:25:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|6
1687411800000|2023-06-22 05:30:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|4
1687412100000|2023-06-22 05:35:00|2228.8|2222.8|2230.5|2224.5|2230.8|2224.8|2228.8|2222.8|15
1687412400000|2023-06-22 05:40:00|2230.3|2224.3|2227.3|2221.3|2230.3|2224.3|2227|2221|14
1687412700000|2023-06-22 05:45:00|2227.5|2221.5|2226.5|2220.5|2229|2223|2226.5|2220.5|30
1687413000000|2023-06-22 05:50:00|2226.3|2220.3|2230|2224|2230|2224|2225.8|2219.8|44
1687413300000|2023-06-22 05:55:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2227.8|2221.8|19
1687413600000|2023-06-22 06:00:00|2229|2223|2232.3|2226.3|2232.6|2226.6|2229|2223|47
1687413900000|2023-06-22 06:05:00|2232.5|2226.5|2231.8|2225.8|2233.8|2227.8|2231.8|2225.8|28
1687414200000|2023-06-22 06:10:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|24
1687414500000|2023-06-22 06:15:00|2231.8|2225.8|2237|2231|2237|2231|2231.8|2225.8|33
1687414800000|2023-06-22 06:20:00|2236.8|2230.8|2234.3|2228.3|2236.8|2230.8|2233.8|2227.8|18
1687415100000|2023-06-22 06:25:00|2234|2228|2235.5|2229.5|2235.8|2229.8|2233.8|2227.8|18
1687415400000|2023-06-22 06:30:00|2235.3|2229.3|2236.5|2230.5|2237.8|2231.8|2235|2229|25
1687415700000|2023-06-22 06:35:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1687416000000|2023-06-22 06:40:00|2237|2231|2236.5|2230.5|2237.5|2231.5|2235.8|2229.8|12
1687416300000|2023-06-22 06:45:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.3|2229.3|17
1687416600000|2023-06-22 06:50:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235|2229|7
1687416900000|2023-06-22 06:55:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2235.3|2229.3|14
1687417200000|2023-06-22 07:00:00|2235.5|2229.5|2233.3|2227.3|2235.8|2229.8|2233|2227|64
1687417500000|2023-06-22 07:05:00|2233|2227|2231|2225|2234.5|2228.5|2230.3|2224.3|82
1687417800000|2023-06-22 07:10:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2229|2223|31
1687418100000|2023-06-22 07:15:00|2229.5|2223.5|2231|2225|2232.5|2226.5|2229.3|2223.3|57
1687418400000|2023-06-22 07:20:00|2231.3|2225.3|2232.8|2226.8|2233|2227|2231|2225|40
1687418700000|2023-06-22 07:25:00|2233|2227|2232|2226|2233.8|2227.8|2230.8|2224.8|59
1687419000000|2023-06-22 07:30:00|2232.5|2226.5|2230.5|2224.5|2233.3|2227.3|2230.5|2224.5|46
1687419300000|2023-06-22 07:35:00|2230.8|2224.8|2232.5|2226.5|2233|2227|2230.5|2224.5|44
1687419600000|2023-06-22 07:40:00|2232.3|2226.3|2232.3|2226.3|2233.3|2227.3|2232|2226|31
1687419900000|2023-06-22 07:45:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2232|2226|25
1687420200000|2023-06-22 07:50:00|2233|2227|2234|2228|2234.8|2228.8|2231.8|2225.8|31
1687420500000|2023-06-22 07:55:00|2234.3|2228.3|2236|2230|2237.8|2231.8|2234.3|2228.3|28
1687420800000|2023-06-22 08:00:00|2236.3|2230.3|2243|2237|2243|2237|2236.3|2230.3|101
1687421100000|2023-06-22 08:05:00|2243.3|2237.3|2243.8|2237.8|2244|2238|2240.8|2234.8|77
1687421400000|2023-06-22 08:10:00|2243.5|2237.5|2246.3|2240.3|2247.3|2241.3|2242|2236|50
1687421700000|2023-06-22 08:15:00|2246|2240|2247|2241|2247|2241|2244.8|2238.8|57
1687422000000|2023-06-22 08:20:00|2246.8|2240.8|2245|2239|2249|2243|2245|2239|76
1687422300000|2023-06-22 08:25:00|2245.3|2239.3|2241.8|2235.8|2246.8|2240.8|2240.8|2234.8|73
1687422600000|2023-06-22 08:30:00|2241.5|2235.5|2241.3|2235.3|2242.5|2236.5|2239.8|2233.8|53
1687422900000|2023-06-22 08:35:00|2241|2235|2242.3|2236.3|2243.8|2237.8|2241|2235|29
1687423200000|2023-06-22 08:40:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2240.5|2234.5|22
1687423500000|2023-06-22 08:45:00|2241|2235|2240.8|2234.8|2241|2235|2239.3|2233.3|45
1687423800000|2023-06-22 08:50:00|2241|2235|2243|2237|2244.8|2238.8|2240.8|2234.8|50
1687424100000|2023-06-22 08:55:00|2243.3|2237.3|2245.3|2239.3|2245.8|2239.8|2243|2237|31
1687424400000|2023-06-22 09:00:00|2245.5|2239.5|2239.8|2233.8|2245.8|2239.8|2239.5|2233.5|41
1687424700000|2023-06-22 09:05:00|2239.5|2233.5|2240|2234|2240.8|2234.8|2239|2233|30
1687425000000|2023-06-22 09:10:00|2240.3|2234.3|2242.3|2236.3|2242.8|2236.8|2240.3|2234.3|20
1687425300000|2023-06-22 09:15:00|2242|2236|2240.5|2234.5|2242|2236|2239|2233|42
1687425600000|2023-06-22 09:20:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2238|2232|36
1687425900000|2023-06-22 09:25:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2237.3|2231.3|18
1687426200000|2023-06-22 09:30:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2238.5|2232.5|17
1687426500000|2023-06-22 09:35:00|2240.5|2234.5|2240|2234|2242|2236|2240|2234|21
1687426800000|2023-06-22 09:40:00|2239.8|2233.8|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|32
1687427100000|2023-06-22 09:45:00|2240|2234|2242.3|2236.3|2242.8|2236.8|2240|2234|23
1687427400000|2023-06-22 09:50:00|2242|2236|2241.3|2235.3|2242.5|2236.5|2240.5|2234.5|37
1687427700000|2023-06-22 09:55:00|2241|2235|2241.5|2235.5|2242|2236|2240.3|2234.3|39
1687428000000|2023-06-22 10:00:00|2241.3|2235.3|2241.5|2235.5|2242.8|2236.8|2240.8|2234.8|31
1687428300000|2023-06-22 10:05:00|2241.8|2235.8|2241.3|2235.3|2242|2236|2241.3|2235.3|12
1687428600000|2023-06-22 10:10:00|2241|2235|2240.8|2234.8|2241.3|2235.3|2240.3|2234.3|14
1687428900000|2023-06-22 10:15:00|2240.5|2234.5|2240.5|2234.5|2240.8|2234.8|2240.3|2234.3|8
1687429200000|2023-06-22 10:20:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2240|2234|13
1687429500000|2023-06-22 10:25:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2238.8|2232.8|13
1687429800000|2023-06-22 10:30:00|2239|2233|2239|2233|2239.8|2233.8|2238.3|2232.3|18
1687430100000|2023-06-22 10:35:00|2239.3|2233.3|2239.8|2233.8|2240.5|2234.5|2238.8|2232.8|23
1687430400000|2023-06-22 10:40:00|2239.5|2233.5|2238.5|2232.5|2240|2234|2238|2232|18
1687430700000|2023-06-22 10:45:00|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238|2232|13
1687431000000|2023-06-22 10:50:00|2238.5|2232.5|2237|2231|2238.5|2232.5|2236.8|2230.8|18
1687431300000|2023-06-22 10:55:00|2236.8|2230.8|2235.8|2229.8|2237|2231|2234|2228|18
1687431600000|2023-06-22 11:00:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235.3|2229.3|47
1687431900000|2023-06-22 11:05:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|41
1687432200000|2023-06-22 11:10:00|2235.3|2229.3|2237.5|2231.5|2237.5|2231.5|2234.3|2228.3|36
1687432500000|2023-06-22 11:15:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2234.8|2228.8|42
1687432800000|2023-06-22 11:20:00|2236.5|2230.5|2234.8|2228.8|2237.5|2231.5|2234.8|2228.8|46
1687433100000|2023-06-22 11:25:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2232|2226|18
1687433400000|2023-06-22 11:30:00|2232.8|2226.8|2230|2224|2232.8|2226.8|2229.8|2223.8|55
1687433700000|2023-06-22 11:35:00|2230.3|2224.3|2232|2226|2232.3|2226.3|2230.3|2224.3|23
1687434000000|2023-06-22 11:40:00|2231.8|2225.8|2232|2226|2233|2227|2230.5|2224.5|31
1687434300000|2023-06-22 11:45:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231|2225|38
1687434600000|2023-06-22 11:50:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2230.5|2224.5|38
1687434900000|2023-06-22 11:55:00|2231.5|2225.5|2235.3|2229.3|2236.3|2230.3|2231.5|2225.5|55
1687435200000|2023-06-22 12:00:00|2235|2229|2235.5|2229.5|2236.3|2230.3|2233.5|2227.5|83
1687435500000|2023-06-22 12:05:00|2235.8|2229.8|2236|2230|2236.5|2230.5|2234.3|2228.3|69
1687435800000|2023-06-22 12:10:00|2235.8|2229.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|31
1687436100000|2023-06-22 12:15:00|2234.5|2228.5|2235|2229|2235.8|2229.8|2233.8|2227.8|36
1687436400000|2023-06-22 12:20:00|2235.3|2229.3|2235.8|2229.8|2236|2230|2233.5|2227.5|31
1687436700000|2023-06-22 12:25:00|2235.5|2229.5|2234|2228|2235.5|2229.5|2234|2228|14
1687437000000|2023-06-22 12:30:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2234|2228|60
1687437300000|2023-06-22 12:35:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|25
1687437600000|2023-06-22 12:40:00|2234.5|2228.5|2231|2225|2235|2229|2230.8|2224.8|32
1687437900000|2023-06-22 12:45:00|2230.8|2224.8|2230.5|2224.5|2231.5|2225.5|2229.5|2223.5|46
1687438200000|2023-06-22 12:50:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.8|2223.8|31
1687438500000|2023-06-22 12:55:00|2231|2225|2232|2226|2232.5|2226.5|2230.8|2224.8|28
1687438800000|2023-06-22 13:00:00|2231.8|2225.8|2229|2223|2232|2226|2228.5|2222.5|82
1687439100000|2023-06-22 13:05:00|2229.3|2223.3|2229.3|2223.3|2230.5|2224.5|2228.3|2222.3|53
1687439400000|2023-06-22 13:10:00|2229.5|2223.5|2228|2222|2230.8|2224.8|2228|2222|48
1687439700000|2023-06-22 13:15:00|2228.3|2222.3|2229.3|2223.3|2230.3|2224.3|2228|2222|31
1687440000000|2023-06-22 13:20:00|2229|2223|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|39
1687440300000|2023-06-22 13:25:00|2229.5|2223.5|2226.3|2220.3|2229.5|2223.5|2226|2220|29
1687440600000|2023-06-22 13:30:00|2226.5|2220.5|2226.5|2220.5|2227.5|2221.5|2225.5|2219.5|53
1687440900000|2023-06-22 13:35:00|2226.3|2220.3|2229.5|2223.5|2229.8|2223.8|2226.3|2220.3|57
1687441200000|2023-06-22 13:40:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2228.8|2222.8|21
1687441500000|2023-06-22 13:45:00|2230.5|2224.5|2233.5|2227.5|2236.6|2230.6|2230.5|2224.5|66
1687441800000|2023-06-22 13:50:00|2233.3|2227.3|2235.3|2229.3|2235.8|2229.8|2233.3|2227.3|46
1687442100000|2023-06-22 13:55:00|2235.5|2229.5|2238.4|2232.4|2242.4|2236.4|2234.5|2228.5|73
1687442400000|2023-06-22 14:00:00|2238.3|2232.3|2238.5|2232.5|2239.1|2233.1|2236.3|2230.3|51
1687442700000|2023-06-22 14:05:00|2238.3|2232.3|2238.3|2232.3|2239.3|2233.3|2237.3|2231.3|44
1687443000000|2023-06-22 14:10:00|2238.5|2232.5|2238.8|2232.8|2240|2234|2237|2231|54
1687443300000|2023-06-22 14:15:00|2238.5|2232.5|2232.8|2226.8|2239.3|2233.3|2232.3|2226.3|47
1687443600000|2023-06-22 14:20:00|2232.5|2226.5|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|43
1687443900000|2023-06-22 14:25:00|2230.3|2224.3|2230.3|2224.3|2231.8|2225.8|2230.3|2224.3|54
1687444200000|2023-06-22 14:30:00|2230.5|2224.5|2228.3|2222.3|2230.5|2224.5|2228.3|2222.3|37
1687444500000|2023-06-22 14:35:00|2228|2222|2229.5|2223.5|2230.5|2224.5|2228|2222|41
1687444800000|2023-06-22 14:40:00|2229.3|2223.3|2228.8|2222.8|2230.3|2224.3|2228.5|2222.5|39
1687445100000|2023-06-22 14:45:00|2229|2223|2227.3|2221.3|2229|2223|2227|2221|16
1687445400000|2023-06-22 14:50:00|2227|2221|2216.5|2210.5|2228|2222|2216.3|2210.3|74
1687445700000|2023-06-22 14:55:00|2216.3|2210.3|2216|2210|2217.6|2211.6|2211.8|2205.8|103
1687446000000|2023-06-22 15:00:00|2216.1|2210.1|2214.5|2208.5|2217|2211|2213.8|2207.8|65
1687446300000|2023-06-22 15:05:00|2214.8|2208.8|2215.8|2209.8|2217.5|2211.5|2214.3|2208.3|58
1687446600000|2023-06-22 15:10:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2214.3|2208.3|37
1687446900000|2023-06-22 15:15:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2214.3|2208.3|50
1687447200000|2023-06-22 15:20:00|2215|2209|2208.5|2202.5|2216.3|2210.3|2208.5|2202.5|74
1687447500000|2023-06-22 15:25:00|2208.8|2202.8|2207.8|2201.8|2209.3|2203.3|2207|2201|42
1687447800000|2023-06-22 15:30:00|2208|2202|2204.9|2198.9|2208|2202|2202.3|2196.3|177
1687448100000|2023-06-22 15:35:00|2205|2199|2200.3|2194.3|2205|2199|2200.3|2194.3|92
1687448400000|2023-06-22 15:40:00|2200|2194|2200.5|2194.5|2202.8|2196.8|2199.8|2193.8|84
1687448700000|2023-06-22 15:45:00|2200.8|2194.8|2201.8|2195.8|2202.8|2196.8|2200.3|2194.3|47
1687449000000|2023-06-22 15:50:00|2202.3|2196.3|2203.5|2197.5|2207.3|2201.3|2202.3|2196.3|62
1687449300000|2023-06-22 15:55:00|2203.8|2197.8|2204.3|2198.3|2205.5|2199.5|2203.5|2197.5|35
1687449600000|2023-06-22 16:00:00|2204|2198|2206.5|2200.5|2206.5|2200.5|2204|2198|34
1687449900000|2023-06-22 16:05:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2205.5|2199.5|12
1687450200000|2023-06-22 16:10:00|2205.5|2199.5|2206|2200|2207|2201|2205.5|2199.5|16
1687450500000|2023-06-22 16:15:00|2206.3|2200.3|2204.8|2198.8|2206.5|2200.5|2204|2198|29
1687450800000|2023-06-22 16:20:00|2205|2199|2205|2199|2206|2200|2204.5|2198.5|32
1687451100000|2023-06-22 16:25:00|2204.8|2198.8|2205|2199|2205|2199|2203.3|2197.3|17
1687451400000|2023-06-22 16:30:00|2205.3|2199.3|2206|2200|2206.3|2200.3|2205.3|2199.3|9
1687451700000|2023-06-22 16:35:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|5
1687452300000|2023-06-22 16:45:00|2206|2200|2206.3|2200.3|2206.5|2200.5|2205.8|2199.8|10
1687452600000|2023-06-22 16:50:00|2206|2200|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|7
1687452900000|2023-06-22 16:55:00|2207.8|2201.8|2208|2202|2208.3|2202.3|2207.3|2201.3|16
1687453200000|2023-06-22 17:00:00|2207.8|2201.8|2203.9|2197.9|2208|2202|2202.4|2196.4|34
1687453500000|2023-06-22 17:05:00|2205|2199|2205|2199|2205.5|2199.5|2205|2199|10
1687453800000|2023-06-22 17:10:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|3
1687454100000|2023-06-22 17:15:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205|2199|18
1687454400000|2023-06-22 17:20:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1687454700000|2023-06-22 17:25:00|2205.8|2199.8|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|7
1687455000000|2023-06-22 17:30:00|2206.3|2200.3|2205.3|2199.3|2206.5|2200.5|2205|2199|7
1687455300000|2023-06-22 17:35:00|2205.5|2199.5|2206|2200|2206.3|2200.3|2205.5|2199.5|5
1687455600000|2023-06-22 17:40:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|4
1687455900000|2023-06-22 17:45:00|2206.3|2200.3|2205.3|2199.3|2206.5|2200.5|2205.3|2199.3|8
1687456200000|2023-06-22 17:50:00|2205.5|2199.5|2204.8|2198.8|2205.8|2199.8|2204.3|2198.3|11
1687456500000|2023-06-22 17:55:00|2205|2199|2208.3|2197.8|2208.5|2199|2205|2196.3|13
1687478400000|2023-06-23 00:00:00|2210|2204|2209.9|2203.9|2210|2204|2209.9|2203.9|2
1687478700000|2023-06-23 00:05:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209|2203|5
1687479000000|2023-06-23 00:10:00|2209.5|2203.5|2210.4|2204.4|2210.9|2204.9|2209.5|2203.5|7
1687479300000|2023-06-23 00:15:00|2210.5|2204.5|2211.8|2205.8|2212|2206|2210.5|2204.5|12
1687479600000|2023-06-23 00:20:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2210.5|2204.5|8
1687479900000|2023-06-23 00:25:00|2211.5|2205.5|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|21
1687480200000|2023-06-23 00:30:00|2211.8|2205.8|2211.3|2205.3|2212.5|2206.5|2211|2205|16
1687480500000|2023-06-23 00:35:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|8
1687480800000|2023-06-23 00:40:00|2211|2205|2209.1|2203.1|2211.3|2205.3|2209.1|2203.1|10
1687481100000|2023-06-23 00:45:00|2209.4|2203.4|2210.3|2204.3|2210.3|2204.3|2209.1|2203.1|7
1687481400000|2023-06-23 00:50:00|2210|2204|2210|2204|2210.3|2204.3|2210|2204|3
1687481700000|2023-06-23 00:55:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|11
1687482000000|2023-06-23 01:00:00|2210.8|2204.8|2208.5|2202.5|2211|2205|2208.4|2202.4|23
1687482300000|2023-06-23 01:05:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|9
1687482600000|2023-06-23 01:10:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|4
1687482900000|2023-06-23 01:15:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|6
1687483200000|2023-06-23 01:20:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|6
1687483500000|2023-06-23 01:25:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1687483800000|2023-06-23 01:30:00|2208|2202|2206.5|2200.5|2208|2202|2205.3|2199.3|46
1687484100000|2023-06-23 01:35:00|2206.8|2200.8|2206|2200|2207.5|2201.5|2206|2200|12
1687484400000|2023-06-23 01:40:00|2205.8|2199.8|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|24
1687484700000|2023-06-23 01:45:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|20
1687485300000|2023-06-23 01:55:00|2206.3|2200.3|2206.8|2200.8|2207|2201|2205.8|2199.8|11
1687485600000|2023-06-23 02:00:00|2206.5|2200.5|2206.3|2200.3|2207.5|2201.5|2205.5|2199.5|26
1687485900000|2023-06-23 02:05:00|2206|2200|2206.3|2200.3|2206.8|2200.8|2205.5|2199.5|40
1687486200000|2023-06-23 02:10:00|2206.5|2200.5|2207.8|2201.8|2208|2202|2205.5|2199.5|24
1687486500000|2023-06-23 02:15:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206|2200|10
1687486800000|2023-06-23 02:20:00|2207.3|2201.3|2207.8|2201.8|2208|2202|2207.3|2201.3|7
1687487100000|2023-06-23 02:25:00|2207.5|2201.5|2206.5|2200.5|2207.5|2201.5|2206.5|2200.5|3
1687487400000|2023-06-23 02:30:00|2207.3|2201.3|2207|2201|2207.8|2201.8|2207|2201|6
1687487700000|2023-06-23 02:35:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.3|2200.3|6
1687488000000|2023-06-23 02:40:00|2206.3|2200.3|2209|2203|2209.3|2203.3|2206.3|2200.3|17
1687488300000|2023-06-23 02:45:00|2209.3|2203.3|2208.3|2202.3|2209.8|2203.8|2208.3|2202.3|9
1687488600000|2023-06-23 02:50:00|2208|2202|2208|2202|2209|2203|2207.8|2201.8|15
1687488900000|2023-06-23 02:55:00|2208.3|2202.3|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|8
1687489200000|2023-06-23 03:00:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1687489500000|2023-06-23 03:05:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|5
1687490100000|2023-06-23 03:15:00|2207.5|2201.5|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|10
1687490400000|2023-06-23 03:20:00|2207.5|2201.5|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|8
1687490700000|2023-06-23 03:25:00|2206.5|2200.5|2206|2200|2206.8|2200.8|2206|2200|7
1687491000000|2023-06-23 03:30:00|2205.8|2199.8|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|8
1687491300000|2023-06-23 03:35:00|2203.8|2197.8|2204.3|2198.3|2204.8|2198.8|2203.8|2197.8|9
1687491600000|2023-06-23 03:40:00|2204.5|2198.5|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|12
1687491900000|2023-06-23 03:45:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1687492200000|2023-06-23 03:50:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|4
1687492500000|2023-06-23 03:55:00|2205.3|2199.3|2205|2199|2205.5|2199.5|2205|2199|8
1687492800000|2023-06-23 04:00:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205|2199|11
1687493100000|2023-06-23 04:05:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1687493400000|2023-06-23 04:10:00|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|3
1687493700000|2023-06-23 04:15:00|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|4
1687494000000|2023-06-23 04:20:00|2205|2199|2204.5|2198.5|2205|2199|2204.3|2198.3|5
1687494600000|2023-06-23 04:30:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2203.8|2197.8|9
1687494900000|2023-06-23 04:35:00|2204.5|2198.5|2204|2198|2204.5|2198.5|2203.5|2197.5|7
1687495200000|2023-06-23 04:40:00|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|4
1687495500000|2023-06-23 04:45:00|2204.8|2198.8|2205.5|2199.5|2206|2200|2204.8|2198.8|8
1687495800000|2023-06-23 04:50:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|4
1687496100000|2023-06-23 04:55:00|2206.3|2200.3|2206|2200|2207|2201|2206|2200|10
1687496400000|2023-06-23 05:00:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2205|2199|16
1687496700000|2023-06-23 05:05:00|2206.8|2200.8|2207.3|2201.3|2208.5|2202.5|2206.8|2200.8|14
1687497000000|2023-06-23 05:10:00|2207|2201|2206.5|2200.5|2207|2201|2205.3|2199.3|12
1687497300000|2023-06-23 05:15:00|2206.8|2200.8|2206.3|2200.3|2207.5|2201.5|2206|2200|13
1687497600000|2023-06-23 05:20:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206|2200|5
1687497900000|2023-06-23 05:25:00|2206.8|2200.8|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|8
1687498200000|2023-06-23 05:30:00|2207|2201|2207|2201|2208|2202|2206.3|2200.3|10
1687498500000|2023-06-23 05:35:00|2207.3|2201.3|2205.8|2199.8|2207.5|2201.5|2205.8|2199.8|11
1687498800000|2023-06-23 05:40:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|6
1687499100000|2023-06-23 05:45:00|2206.8|2200.8|2206.5|2200.5|2207|2201|2205.8|2199.8|16
1687499400000|2023-06-23 05:50:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.5|2200.5|19
1687499700000|2023-06-23 05:55:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2206.5|2200.5|8
1687500000000|2023-06-23 06:00:00|2207.3|2201.3|2206.3|2200.3|2208|2202|2205|2199|18
1687500300000|2023-06-23 06:05:00|2206.5|2200.5|2207|2201|2207|2201|2206|2200|13
1687500600000|2023-06-23 06:10:00|2207.3|2201.3|2207.3|2201.3|2207.8|2201.8|2206.8|2200.8|15
1687500900000|2023-06-23 06:15:00|2207|2201|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|12
1687501200000|2023-06-23 06:20:00|2205.8|2199.8|2206|2200|2206.8|2200.8|2205|2199|22
1687501500000|2023-06-23 06:25:00|2206.3|2200.3|2206.5|2200.5|2207.5|2201.5|2206.3|2200.3|9
1687501800000|2023-06-23 06:30:00|2206.3|2200.3|2207.8|2201.8|2208|2202|2205.5|2199.5|15
1687502100000|2023-06-23 06:35:00|2208|2202|2206.8|2200.8|2208.5|2202.5|2206.8|2200.8|15
1687502400000|2023-06-23 06:40:00|2207|2201|2206|2200|2207.5|2201.5|2205.8|2199.8|18
1687502700000|2023-06-23 06:45:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|5
1687503000000|2023-06-23 06:50:00|2206.5|2200.5|2206|2200|2208|2202|2205.8|2199.8|24
1687503300000|2023-06-23 06:55:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|14
1687503600000|2023-06-23 07:00:00|2206.5|2200.5|2206.3|2200.3|2209.1|2203.1|2205.5|2199.5|35
1687503900000|2023-06-23 07:05:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|39
1687504200000|2023-06-23 07:10:00|2205.8|2199.8|2200|2194|2206.3|2200.3|2199.3|2193.3|51
1687504500000|2023-06-23 07:15:00|2199.8|2193.8|2195|2189|2199.8|2193.8|2195|2189|75
1687504800000|2023-06-23 07:20:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194|2188|44
1687505100000|2023-06-23 07:25:00|2195.5|2189.5|2193.5|2187.5|2196.3|2190.3|2193.3|2187.3|42
1687505400000|2023-06-23 07:30:00|2193.3|2187.3|2188.3|2182.3|2193.5|2187.5|2187.6|2181.6|137
1687505700000|2023-06-23 07:35:00|2188|2182|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|44
1687506000000|2023-06-23 07:40:00|2187.5|2181.5|2187.8|2181.8|2190|2184|2187.5|2181.5|46
1687506300000|2023-06-23 07:45:00|2188|2182|2186|2180|2188|2182|2184.5|2178.5|66
1687506600000|2023-06-23 07:50:00|2186.3|2180.3|2187|2181|2187|2181|2185.8|2179.8|43
1687506900000|2023-06-23 07:55:00|2187.3|2181.3|2187.5|2181.5|2189.5|2183.5|2187|2181|39
1687507200000|2023-06-23 08:00:00|2187.3|2181.3|2186.8|2180.8|2188.3|2182.3|2185.5|2179.5|68
1687507500000|2023-06-23 08:05:00|2186.5|2180.5|2186|2180|2186.8|2180.8|2185.5|2179.5|36
1687507800000|2023-06-23 08:10:00|2185.8|2179.8|2185.3|2179.3|2186.8|2180.8|2184.3|2178.3|55
1687508100000|2023-06-23 08:15:00|2185.5|2179.5|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|20
1687508400000|2023-06-23 08:20:00|2186.5|2180.5|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|40
1687508700000|2023-06-23 08:25:00|2186|2180|2177.3|2171.3|2186|2180|2176.6|2170.6|58
1687509000000|2023-06-23 08:30:00|2177|2171|2179.8|2173.8|2180.5|2174.5|2176.6|2170.6|51
1687509300000|2023-06-23 08:35:00|2180|2174|2179|2173|2180|2174|2177.3|2171.3|26
1687509600000|2023-06-23 08:40:00|2179.3|2173.3|2179.5|2173.5|2181.5|2175.5|2179.3|2173.3|35
1687509900000|2023-06-23 08:45:00|2179.3|2173.3|2177.5|2171.5|2180|2174|2177.3|2171.3|31
1687510200000|2023-06-23 08:50:00|2177.8|2171.8|2179|2173|2179.5|2173.5|2175.3|2169.3|50
1687510500000|2023-06-23 08:55:00|2178.8|2172.8|2180.3|2174.3|2180.8|2174.8|2176.8|2170.8|61
1687510800000|2023-06-23 09:00:00|2180.5|2174.5|2178.3|2172.3|2181.8|2175.8|2177.8|2171.8|41
1687511100000|2023-06-23 09:05:00|2178.8|2172.8|2176.5|2170.5|2179.5|2173.5|2175.3|2169.3|54
1687511400000|2023-06-23 09:10:00|2176.8|2170.8|2174.3|2168.3|2177|2171|2172.3|2166.3|79
1687511700000|2023-06-23 09:15:00|2174|2168|2172.3|2166.3|2175.5|2169.5|2171.5|2165.5|59
1687512000000|2023-06-23 09:20:00|2172.5|2166.5|2173.3|2167.3|2174|2168|2171.8|2165.8|33
1687512300000|2023-06-23 09:25:00|2173.8|2167.8|2173.3|2167.3|2174.5|2168.5|2172.3|2166.3|36
1687512600000|2023-06-23 09:30:00|2173.5|2167.5|2173.8|2167.8|2175.5|2169.5|2173.3|2167.3|45
1687512900000|2023-06-23 09:35:00|2174|2168|2175.8|2169.8|2178.8|2172.8|2174|2168|39
1687513200000|2023-06-23 09:40:00|2175.5|2169.5|2174.5|2168.5|2176.3|2170.3|2173.5|2167.5|45
1687513500000|2023-06-23 09:45:00|2174.3|2168.3|2171.5|2165.5|2175.5|2169.5|2171.5|2165.5|44
1687513800000|2023-06-23 09:50:00|2171.3|2165.3|2170.5|2164.5|2171.8|2165.8|2170.3|2164.3|48
1687514100000|2023-06-23 09:55:00|2170.3|2164.3|2169.8|2163.8|2170.5|2164.5|2168.3|2162.3|49
1687514400000|2023-06-23 10:00:00|2170|2164|2173.8|2167.8|2174.8|2168.8|2170|2164|66
1687514700000|2023-06-23 10:05:00|2174|2168|2176.3|2170.3|2176.5|2170.5|2173.8|2167.8|52
1687515000000|2023-06-23 10:10:00|2176|2170|2178.5|2172.5|2178.5|2172.5|2174|2168|53
1687515300000|2023-06-23 10:15:00|2177.8|2171.8|2177|2171|2178|2172|2175.3|2169.3|59
1687515600000|2023-06-23 10:20:00|2177.3|2171.3|2177.3|2171.3|2178.5|2172.5|2176.3|2170.3|42
1687515900000|2023-06-23 10:25:00|2177.5|2171.5|2178.3|2172.3|2182.3|2176.3|2177.3|2171.3|61
1687516200000|2023-06-23 10:30:00|2178|2172|2177.5|2171.5|2179|2173|2176.5|2170.5|45
1687516500000|2023-06-23 10:35:00|2177.3|2171.3|2177.5|2171.5|2179.8|2173.8|2176.3|2170.3|46
1687516800000|2023-06-23 10:40:00|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|26
1687517100000|2023-06-23 10:45:00|2177|2171|2178.3|2172.3|2178.3|2172.3|2176.8|2170.8|31
1687517400000|2023-06-23 10:50:00|2178|2172|2178.8|2172.8|2180|2174|2177.5|2171.5|42
1687517700000|2023-06-23 10:55:00|2179|2173|2178.3|2172.3|2179.5|2173.5|2176.5|2170.5|45
1687518000000|2023-06-23 11:00:00|2178|2172|2180.5|2174.5|2180.5|2174.5|2178|2172|22
1687518300000|2023-06-23 11:05:00|2181|2175|2187.3|2181.3|2188.3|2182.3|2181|2175|70
1687518600000|2023-06-23 11:10:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|44
1687518900000|2023-06-23 11:15:00|2188|2182|2187|2181|2189.8|2183.8|2187|2181|31
1687519200000|2023-06-23 11:20:00|2187.3|2181.3|2187.5|2181.5|2189|2183|2187|2181|49
1687519500000|2023-06-23 11:25:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2186.8|2180.8|38
1687519800000|2023-06-23 11:30:00|2189.3|2183.3|2187.5|2181.5|2189.3|2183.3|2187|2181|26
1687520100000|2023-06-23 11:35:00|2187.8|2181.8|2184.3|2178.3|2187.8|2181.8|2182.5|2176.5|45
1687520400000|2023-06-23 11:40:00|2184|2178|2182.8|2176.8|2184|2178|2181.5|2175.5|35
1687520700000|2023-06-23 11:45:00|2182.5|2176.5|2180|2174|2182.5|2176.5|2179.5|2173.5|58
1687521000000|2023-06-23 11:50:00|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2177.8|2171.8|55
1687521300000|2023-06-23 11:55:00|2178|2172|2176.3|2170.3|2178.8|2172.8|2175.5|2169.5|70
1687521600000|2023-06-23 12:00:00|2176|2170|2175.8|2169.8|2177|2171|2174.5|2168.5|48
1687521900000|2023-06-23 12:05:00|2175.5|2169.5|2173.3|2167.3|2175.5|2169.5|2172.5|2166.5|52
1687522200000|2023-06-23 12:10:00|2173.5|2167.5|2174.8|2168.8|2175|2169|2172|2166|54
1687522500000|2023-06-23 12:15:00|2175.3|2169.3|2174|2168|2176.5|2170.5|2173|2167|32
1687522800000|2023-06-23 12:20:00|2173.8|2167.8|2176|2170|2176.8|2170.8|2173|2167|59
1687523100000|2023-06-23 12:25:00|2175.8|2169.8|2174.8|2168.8|2176|2170|2174|2168|48
1687523400000|2023-06-23 12:30:00|2174.3|2168.3|2172.5|2166.5|2174.3|2168.3|2172|2166|51
1687523700000|2023-06-23 12:35:00|2172|2166|2171.8|2165.8|2173.8|2167.8|2171.3|2165.3|47
1687524000000|2023-06-23 12:40:00|2171.5|2165.5|2168.5|2162.5|2171.8|2165.8|2167|2161|77
1687524300000|2023-06-23 12:45:00|2168.8|2162.8|2174|2168|2174.3|2168.3|2168.8|2162.8|70
1687524600000|2023-06-23 12:50:00|2173.8|2167.8|2172.5|2166.5|2176.5|2170.5|2171.3|2165.3|65
1687524900000|2023-06-23 12:55:00|2172.3|2166.3|2172.5|2166.5|2174.5|2168.5|2170.8|2164.8|51
1687525200000|2023-06-23 13:00:00|2172.3|2166.3|2170|2164|2175|2169|2170|2164|76
1687525500000|2023-06-23 13:05:00|2169.8|2163.8|2171.5|2165.5|2172.5|2166.5|2169.8|2163.8|54
1687525800000|2023-06-23 13:10:00|2171.8|2165.8|2173.5|2167.5|2174.5|2168.5|2170.5|2164.5|64
1687526100000|2023-06-23 13:15:00|2173.8|2167.8|2173|2167|2174.5|2168.5|2172.5|2166.5|46
1687526400000|2023-06-23 13:20:00|2172.8|2166.8|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|36
1687526700000|2023-06-23 13:25:00|2172.8|2166.8|2172.5|2166.5|2175.3|2169.3|2171|2165|39
1687527000000|2023-06-23 13:30:00|2172.3|2166.3|2171.8|2165.8|2173.8|2167.8|2170.3|2164.3|46
1687527300000|2023-06-23 13:35:00|2171.5|2165.5|2175.3|2169.3|2175.3|2169.3|2171.5|2165.5|41
1687527600000|2023-06-23 13:40:00|2175|2169|2179.8|2173.8|2180.5|2174.5|2174.5|2168.5|57
1687527900000|2023-06-23 13:45:00|2181.3|2175.3|2181.8|2175.8|2183.5|2177.5|2179.4|2173.4|91
1687528200000|2023-06-23 13:50:00|2181.5|2175.5|2179|2173|2182.5|2176.5|2179|2173|102
1687528500000|2023-06-23 13:55:00|2179.3|2173.3|2176|2170|2180.8|2174.8|2175.5|2169.5|89
1687528800000|2023-06-23 14:00:00|2175.8|2169.8|2173|2167|2176.3|2170.3|2173|2167|66
1687529100000|2023-06-23 14:05:00|2172.8|2166.8|2173.5|2167.5|2175|2169|2172.5|2166.5|80
1687529400000|2023-06-23 14:10:00|2173.8|2167.8|2174.8|2168.8|2175.5|2169.5|2173|2167|34
1687529700000|2023-06-23 14:15:00|2174.5|2168.5|2173.8|2167.8|2176.3|2170.3|2173.8|2167.8|32
1687530000000|2023-06-23 14:20:00|2174|2168|2177.3|2171.3|2177.3|2171.3|2173.8|2167.8|48
1687530300000|2023-06-23 14:25:00|2177|2171|2177|2171|2178.8|2172.8|2176.3|2170.3|62
1687530600000|2023-06-23 14:30:00|2177.3|2171.3|2175.5|2169.5|2177.8|2171.8|2174|2168|28
1687530900000|2023-06-23 14:35:00|2175.3|2169.3|2173.3|2167.3|2175.3|2169.3|2173.3|2167.3|25
1687531200000|2023-06-23 14:40:00|2172.5|2166.5|2172|2166|2172.5|2166.5|2170|2164|44
1687531500000|2023-06-23 14:45:00|2172.3|2166.3|2174.8|2168.8|2175.8|2169.8|2170.8|2164.8|52
1687531800000|2023-06-23 14:50:00|2175|2169|2174|2168|2178|2172|2174|2168|56
1687532100000|2023-06-23 14:55:00|2173.8|2167.8|2172.5|2166.5|2176|2170|2172.3|2166.3|67
1687532400000|2023-06-23 15:00:00|2172.3|2166.3|2170.8|2164.8|2174.3|2168.3|2170.8|2164.8|56
1687532700000|2023-06-23 15:05:00|2170.5|2164.5|2168.3|2162.3|2170.5|2164.5|2167.8|2161.8|53
1687533000000|2023-06-23 15:10:00|2168|2162|2168|2162|2168.5|2162.5|2167.3|2161.3|48
1687533300000|2023-06-23 15:15:00|2167.8|2161.8|2169.8|2163.8|2171.5|2165.5|2167.8|2161.8|64
1687533600000|2023-06-23 15:20:00|2170|2164|2174|2168|2175.6|2169.6|2168.5|2162.5|70
1687533900000|2023-06-23 15:25:00|2174.3|2168.3|2177.3|2171.3|2177.3|2171.3|2173.3|2167.3|52
1687534200000|2023-06-23 15:30:00|2177|2171|2177|2171|2179.3|2173.3|2175|2169|93
1687534500000|2023-06-23 15:35:00|2176.8|2170.8|2176|2170|2177.3|2171.3|2175.8|2169.8|38
1687534800000|2023-06-23 15:40:00|2176.3|2170.3|2176|2170|2176.8|2170.8|2175.3|2169.3|22
1687535100000|2023-06-23 15:45:00|2175.8|2169.8|2176.8|2170.8|2177|2171|2173.5|2167.5|64
1687535400000|2023-06-23 15:50:00|2177|2171|2177.3|2171.3|2178|2172|2176.8|2170.8|16
1687535700000|2023-06-23 15:55:00|2177.5|2171.5|2180.3|2174.3|2180.3|2174.3|2176.8|2170.8|26
1687536000000|2023-06-23 16:00:00|2180|2174|2179.3|2173.3|2180|2174|2179.3|2173.3|16
1687536300000|2023-06-23 16:05:00|2179.5|2173.5|2179.8|2173.8|2180.8|2174.8|2179.3|2173.3|22
1687536600000|2023-06-23 16:10:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2178.3|2172.3|17
1687536900000|2023-06-23 16:15:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|26
1687537200000|2023-06-23 16:20:00|2179|2173|2180.8|2174.8|2180.8|2174.8|2179|2173|17
1687537500000|2023-06-23 16:25:00|2180.5|2174.5|2180|2174|2180.8|2174.8|2180|2174|13
1687537800000|2023-06-23 16:30:00|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2179.8|2173.8|21
1687538100000|2023-06-23 16:35:00|2180|2174|2180.5|2174.5|2180.8|2174.8|2179.5|2173.5|18
1687538400000|2023-06-23 16:40:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2178.8|2172.8|8
1687538700000|2023-06-23 16:45:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179|2173|3
1687539000000|2023-06-23 16:50:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.3|2173.3|12
1687539300000|2023-06-23 16:55:00|2179.5|2173.5|2180.3|2174.3|2180.5|2174.5|2178.8|2172.8|17
1687539600000|2023-06-23 17:00:00|2179.8|2173.8|2179|2173|2180|2174|2179|2173|14
1687539900000|2023-06-23 17:05:00|2178.8|2172.8|2178.5|2172.5|2179|2173|2178.5|2172.5|3
1687540200000|2023-06-23 17:10:00|2177.8|2171.8|2177.8|2171.8|2178|2172|2177.8|2171.8|3
1687540500000|2023-06-23 17:15:00|2178|2172|2178|2172|2178.5|2172.5|2178|2172|13
1687540800000|2023-06-23 17:20:00|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177|2171|11
1687541100000|2023-06-23 17:25:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1687541400000|2023-06-23 17:30:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|13
1687541700000|2023-06-23 17:35:00|2176|2170|2175.5|2169.5|2176.3|2170.3|2175.3|2169.3|6
1687542000000|2023-06-23 17:40:00|2175.8|2169.8|2175|2169|2175.8|2169.8|2174.8|2168.8|13
1687542300000|2023-06-23 17:45:00|2175.3|2169.3|2176.8|2170.8|2176.8|2170.8|2175.3|2169.3|17
1687542600000|2023-06-23 17:50:00|2176.3|2170.3|2174.6|2168.6|2176.3|2170.3|2172.9|2166.9|45
1687542900000|2023-06-23 17:55:00|2174.9|2168.9|2177.5|2167|2178.8|2169.4|2174.9|2166.5|16
1687737600000|2023-06-26 00:00:00|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183.8|2177.8|8
1687737900000|2023-06-26 00:05:00|2184|2178|2185.3|2179.3|2185.3|2179.3|2183.5|2177.5|8
1687738200000|2023-06-26 00:10:00|2185.5|2179.5|2185.8|2179.8|2187|2181|2185|2179|12
1687738500000|2023-06-26 00:15:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|11
1687738800000|2023-06-26 00:20:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.3|2179.3|11
1687739100000|2023-06-26 00:25:00|2186.5|2180.5|2186.3|2180.3|2187|2181|2184.8|2178.8|13
1687739400000|2023-06-26 00:30:00|2186|2180|2188.5|2182.5|2188.5|2182.5|2185.8|2179.8|10
1687739700000|2023-06-26 00:35:00|2188.8|2182.8|2188|2182|2189|2183|2187.5|2181.5|15
1687740000000|2023-06-26 00:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|5
1687740300000|2023-06-26 00:45:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2187.8|2181.8|7
1687740600000|2023-06-26 00:50:00|2188.8|2182.8|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|10
1687740900000|2023-06-26 00:55:00|2188.8|2182.8|2189|2183|2190.5|2184.5|2188.8|2182.8|32
1687741200000|2023-06-26 01:00:00|2189.3|2183.3|2178.9|2172.9|2190.5|2184.5|2178.4|2172.4|244
1687741500000|2023-06-26 01:05:00|2178.8|2172.8|2187.8|2181.8|2189|2183|2178.1|2172.1|196
1687741800000|2023-06-26 01:10:00|2187.5|2181.5|2185.5|2179.5|2188|2182|2185.3|2179.3|78
1687742100000|2023-06-26 01:15:00|2185.8|2179.8|2188|2182|2188.8|2182.8|2185.5|2179.5|67
1687742400000|2023-06-26 01:20:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2187|2181|21
1687742700000|2023-06-26 01:25:00|2188|2182|2188.3|2182.3|2190.5|2184.5|2187.8|2181.8|29
1687743000000|2023-06-26 01:30:00|2188|2182|2189.3|2183.3|2190|2184|2187.3|2181.3|64
1687743300000|2023-06-26 01:35:00|2188.8|2182.8|2189.8|2183.8|2190|2184|2187.8|2181.8|34
1687743600000|2023-06-26 01:40:00|2190|2184|2190|2184|2190.8|2184.8|2190|2184|11
1687743900000|2023-06-26 01:45:00|2189.8|2183.8|2189|2183|2190|2184|2188.8|2182.8|14
1687744200000|2023-06-26 01:50:00|2188.8|2182.8|2190.3|2184.3|2190.3|2184.3|2188.8|2182.8|13
1687744500000|2023-06-26 01:55:00|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|9
1687744800000|2023-06-26 02:00:00|2188.5|2182.5|2191.3|2185.3|2191.3|2185.3|2188.5|2182.5|22
1687745100000|2023-06-26 02:05:00|2191|2185|2189.3|2183.3|2191|2185|2188.8|2182.8|19
1687745400000|2023-06-26 02:10:00|2189.5|2183.5|2186.8|2180.8|2189.5|2183.5|2186.8|2180.8|16
1687745700000|2023-06-26 02:15:00|2187|2181|2189.3|2183.3|2189.3|2183.3|2187|2181|12
1687746000000|2023-06-26 02:20:00|2189|2183|2189.8|2183.8|2190|2184|2188.5|2182.5|10
1687746300000|2023-06-26 02:25:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|17
1687746600000|2023-06-26 02:30:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2188.8|2182.8|21
1687746900000|2023-06-26 02:35:00|2190|2184|2190.5|2184.5|2190.8|2184.8|2190|2184|11
1687747200000|2023-06-26 02:40:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2190.5|2184.5|10
1687747500000|2023-06-26 02:45:00|2191.5|2185.5|2189|2183|2191.8|2185.8|2188.5|2182.5|26
1687747800000|2023-06-26 02:50:00|2189.3|2183.3|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|27
1687748100000|2023-06-26 02:55:00|2189.5|2183.5|2187.8|2181.8|2189.5|2183.5|2187.8|2181.8|16
1687748400000|2023-06-26 03:00:00|2188|2182|2188|2182|2188.3|2182.3|2187.3|2181.3|12
1687748700000|2023-06-26 03:05:00|2187.8|2181.8|2189.3|2183.3|2190|2184|2187.5|2181.5|30
1687749000000|2023-06-26 03:10:00|2189.5|2183.5|2190.8|2184.8|2191|2185|2189.5|2183.5|10
1687749300000|2023-06-26 03:15:00|2191|2185|2190.8|2184.8|2191|2185|2190.3|2184.3|12
1687749600000|2023-06-26 03:20:00|2190.5|2184.5|2189.8|2183.8|2191.5|2185.5|2189.5|2183.5|12
1687749900000|2023-06-26 03:25:00|2189.5|2183.5|2189|2183|2189.5|2183.5|2188|2182|22
1687750200000|2023-06-26 03:30:00|2188.8|2182.8|2188|2182|2188.8|2182.8|2188|2182|4
1687750500000|2023-06-26 03:35:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|4
1687750800000|2023-06-26 03:40:00|2187.3|2181.3|2187|2181|2187.3|2181.3|2186.8|2180.8|4
1687751100000|2023-06-26 03:45:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1687751400000|2023-06-26 03:50:00|2187|2181|2186.5|2180.5|2187|2181|2185.5|2179.5|5
1687751700000|2023-06-26 03:55:00|2186.8|2180.8|2185.5|2179.5|2186.8|2180.8|2185.5|2179.5|5
1687752000000|2023-06-26 04:00:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|3
1687752300000|2023-06-26 04:05:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1687752600000|2023-06-26 04:10:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1687752900000|2023-06-26 04:15:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185|2179|6
1687753500000|2023-06-26 04:25:00|2186|2180|2185.3|2179.3|2186|2180|2185.3|2179.3|2
1687753800000|2023-06-26 04:30:00|2184.8|2178.8|2184.3|2178.3|2185.5|2179.5|2184|2178|18
1687754100000|2023-06-26 04:35:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|14
1687754400000|2023-06-26 04:40:00|2185|2179|2184.3|2178.3|2185|2179|2184|2178|5
1687754700000|2023-06-26 04:45:00|2184.5|2178.5|2185|2179|2185.5|2179.5|2184.5|2178.5|6
1687755000000|2023-06-26 04:50:00|2184.3|2178.3|2182|2176|2184.3|2178.3|2182|2176|9
1687755300000|2023-06-26 04:55:00|2181.8|2175.8|2183.5|2177.5|2183.5|2177.5|2181|2175|10
1687755600000|2023-06-26 05:00:00|2183.3|2177.3|2181.8|2175.8|2183.3|2177.3|2181.8|2175.8|7
1687755900000|2023-06-26 05:05:00|2183|2177|2180.5|2174.5|2183.3|2177.3|2180.5|2174.5|9
1687756200000|2023-06-26 05:10:00|2180.8|2174.8|2181.3|2175.3|2181.5|2175.5|2180.8|2174.8|5
1687756500000|2023-06-26 05:15:00|2181.5|2175.5|2178.8|2172.8|2182|2176|2176.3|2170.3|22
1687756800000|2023-06-26 05:20:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2176.3|2170.3|18
1687757100000|2023-06-26 05:25:00|2177.3|2171.3|2179|2173|2179|2173|2176|2170|29
1687757400000|2023-06-26 05:30:00|2179.3|2173.3|2179|2173|2180|2174|2177|2171|58
1687757700000|2023-06-26 05:35:00|2179.3|2173.3|2182.8|2176.8|2183|2177|2179.3|2173.3|37
1687758000000|2023-06-26 05:40:00|2182.5|2176.5|2183|2177|2183.5|2177.5|2182.3|2176.3|26
1687758300000|2023-06-26 05:45:00|2182.5|2176.5|2183.5|2177.5|2184.3|2178.3|2182.5|2176.5|26
1687758600000|2023-06-26 05:50:00|2183.8|2177.8|2184.5|2178.5|2185.3|2179.3|2183.8|2177.8|20
1687758900000|2023-06-26 05:55:00|2184.3|2178.3|2181.5|2175.5|2185.8|2179.8|2181.5|2175.5|23
1687759200000|2023-06-26 06:00:00|2181|2175|2178|2172|2181|2175|2177.3|2171.3|48
1687759500000|2023-06-26 06:05:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2174.5|2168.5|28
1687759800000|2023-06-26 06:10:00|2176|2170|2177|2171|2178|2172|2174|2168|31
1687760100000|2023-06-26 06:15:00|2176.8|2170.8|2175.8|2169.8|2177.5|2171.5|2175.3|2169.3|18
1687760400000|2023-06-26 06:20:00|2176|2170|2178.8|2172.8|2179|2173|2176|2170|27
1687760700000|2023-06-26 06:25:00|2178.5|2172.5|2178|2172|2178.8|2172.8|2178|2172|15
1687761000000|2023-06-26 06:30:00|2178.3|2172.3|2185|2179|2185|2179|2178.3|2172.3|26
1687761300000|2023-06-26 06:35:00|2184.8|2178.8|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|14
1687761600000|2023-06-26 06:40:00|2182.5|2176.5|2181.5|2175.5|2183|2177|2180|2174|30
1687761900000|2023-06-26 06:45:00|2181.3|2175.3|2181.8|2175.8|2182|2176|2180.8|2174.8|30
1687762200000|2023-06-26 06:50:00|2182|2176|2181.5|2175.5|2182|2176|2180.5|2174.5|16
1687762500000|2023-06-26 06:55:00|2181.8|2175.8|2181.5|2175.5|2182.5|2176.5|2180.3|2174.3|24
1687762800000|2023-06-26 07:00:00|2181.8|2175.8|2180.8|2174.8|2183.3|2177.3|2179.3|2173.3|29
1687763100000|2023-06-26 07:05:00|2180|2174|2178|2172|2181.5|2175.5|2177.8|2171.8|24
1687763400000|2023-06-26 07:10:00|2177.8|2171.8|2172.5|2166.5|2179.3|2173.3|2172.3|2166.3|53
1687763700000|2023-06-26 07:15:00|2172.8|2166.8|2171.3|2165.3|2173|2167|2169.5|2163.5|80
1687764000000|2023-06-26 07:20:00|2171|2165|2174|2168|2174|2168|2170.3|2164.3|47
1687764300000|2023-06-26 07:25:00|2174.3|2168.3|2175.3|2169.3|2177.5|2171.5|2173.8|2167.8|35
1687764600000|2023-06-26 07:30:00|2175.5|2169.5|2174|2168|2176|2170|2173|2167|39
1687764900000|2023-06-26 07:35:00|2173.8|2167.8|2172.8|2166.8|2174|2168|2170.5|2164.5|49
1687765200000|2023-06-26 07:40:00|2173|2167|2171.8|2165.8|2173.3|2167.3|2170.5|2164.5|33
1687765500000|2023-06-26 07:45:00|2172|2166|2175.3|2169.3|2175.3|2169.3|2172|2166|24
1687765800000|2023-06-26 07:50:00|2175.5|2169.5|2175|2169|2176.5|2170.5|2174.3|2168.3|55
1687766100000|2023-06-26 07:55:00|2174.8|2168.8|2175|2169|2175.5|2169.5|2174.5|2168.5|14
1687766400000|2023-06-26 08:00:00|2174.8|2168.8|2174.8|2168.8|2177|2171|2174.3|2168.3|57
1687766700000|2023-06-26 08:05:00|2175|2169|2175|2169|2177.5|2171.5|2174.3|2168.3|45
1687767000000|2023-06-26 08:10:00|2174.8|2168.8|2175.5|2169.5|2177.8|2171.8|2174.8|2168.8|51
1687767300000|2023-06-26 08:15:00|2175.3|2169.3|2169.8|2163.8|2175.3|2169.3|2169.8|2163.8|55
1687767600000|2023-06-26 08:20:00|2170|2164|2168.5|2162.5|2170.5|2164.5|2168.5|2162.5|27
1687767900000|2023-06-26 08:25:00|2168.3|2162.3|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|27
1687768200000|2023-06-26 08:30:00|2169.3|2163.3|2172.8|2166.8|2173|2167|2169|2163|26
1687768500000|2023-06-26 08:35:00|2173|2167|2172|2166|2174.8|2168.8|2171.3|2165.3|43
1687768800000|2023-06-26 08:40:00|2172.3|2166.3|2168.3|2162.3|2172.8|2166.8|2168.3|2162.3|36
1687769100000|2023-06-26 08:45:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2166.8|2160.8|27
1687769400000|2023-06-26 08:50:00|2167|2161|2166.3|2160.3|2167.5|2161.5|2165.5|2159.5|21
1687769700000|2023-06-26 08:55:00|2166|2160|2165.8|2159.8|2166.5|2160.5|2165.5|2159.5|18
1687770000000|2023-06-26 09:00:00|2165.5|2159.5|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|30
1687770300000|2023-06-26 09:05:00|2165|2159|2165.3|2159.3|2166.3|2160.3|2162.5|2156.5|46
1687770600000|2023-06-26 09:10:00|2165|2159|2164.5|2158.5|2165|2159|2164|2158|28
1687770900000|2023-06-26 09:15:00|2164.8|2158.8|2166|2160|2167|2161|2163.8|2157.8|26
1687771200000|2023-06-26 09:20:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2165.8|2159.8|28
1687771500000|2023-06-26 09:25:00|2165.8|2159.8|2165.8|2159.8|2166.8|2160.8|2164.8|2158.8|36
1687771800000|2023-06-26 09:30:00|2165.5|2159.5|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|21
1687772100000|2023-06-26 09:35:00|2164.3|2158.3|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|18
1687772400000|2023-06-26 09:40:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|12
1687772700000|2023-06-26 09:45:00|2165.5|2159.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|6
1687773000000|2023-06-26 09:50:00|2167|2161|2166.3|2160.3|2168.8|2162.8|2165.8|2159.8|31
1687773300000|2023-06-26 09:55:00|2166|2160|2165.8|2159.8|2167.5|2161.5|2165.3|2159.3|31
1687773600000|2023-06-26 10:00:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2165.3|2159.3|27
1687773900000|2023-06-26 10:05:00|2165|2159|2165.8|2159.8|2166.5|2160.5|2164.8|2158.8|16
1687774200000|2023-06-26 10:10:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165|2159|6
1687774500000|2023-06-26 10:15:00|2165|2159|2165.5|2159.5|2166|2160|2164.8|2158.8|30
1687774800000|2023-06-26 10:20:00|2165.8|2159.8|2164.3|2158.3|2166|2160|2164|2158|15
1687775100000|2023-06-26 10:25:00|2164.5|2158.5|2164.3|2158.3|2165|2159|2164|2158|17
1687775400000|2023-06-26 10:30:00|2164.5|2158.5|2164.3|2158.3|2164.8|2158.8|2164|2158|19
1687775700000|2023-06-26 10:35:00|2164.5|2158.5|2164.3|2158.3|2165.3|2159.3|2164.3|2158.3|12
1687776000000|2023-06-26 10:40:00|2164.5|2158.5|2166.3|2160.3|2167|2161|2164.5|2158.5|33
1687776300000|2023-06-26 10:45:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|15
1687776600000|2023-06-26 10:50:00|2166.5|2160.5|2166.5|2160.5|2167|2161|2166.3|2160.3|9
1687776900000|2023-06-26 10:55:00|2166.8|2160.8|2162.3|2156.3|2166.8|2160.8|2162.3|2156.3|32
1687777200000|2023-06-26 11:00:00|2162.5|2156.5|2162|2156|2162.5|2156.5|2161.8|2155.8|19
1687777500000|2023-06-26 11:05:00|2162.3|2156.3|2159.9|2153.9|2162.3|2156.3|2158.6|2152.6|24
1687777800000|2023-06-26 11:10:00|2160|2154|2161.5|2155.5|2162|2156|2160|2154|20
1687778100000|2023-06-26 11:15:00|2161.8|2155.8|2157.3|2151.3|2161.8|2155.8|2157|2151|40
1687778400000|2023-06-26 11:20:00|2157|2151|2153.3|2147.3|2157|2151|2148.8|2142.3|57
1687778700000|2023-06-26 11:25:00|2153.5|2147.5|2151.3|2145.3|2154|2148|2151.3|2145.3|38
1687779000000|2023-06-26 11:30:00|2151|2145|2153.8|2147.8|2153.8|2147.8|2150.8|2144.8|47
1687779300000|2023-06-26 11:35:00|2155|2149|2155.3|2149.3|2156.3|2150.3|2154.3|2148.3|40
1687779600000|2023-06-26 11:40:00|2155.5|2149.5|2158.3|2152.3|2159.5|2153.5|2155.3|2149.3|81
1687779900000|2023-06-26 11:45:00|2158.5|2152.5|2157.8|2151.8|2158.8|2152.8|2156.8|2150.8|63
1687780200000|2023-06-26 11:50:00|2157.5|2151.5|2153.5|2147.5|2157.5|2151.5|2153.5|2147.5|35
1687780500000|2023-06-26 11:55:00|2153.8|2147.8|2158.3|2152.3|2158.3|2152.3|2153.8|2147.8|91
1687780800000|2023-06-26 12:00:00|2158.5|2152.5|2159.8|2153.8|2160.8|2154.8|2158.3|2152.3|66
1687781100000|2023-06-26 12:05:00|2160.3|2154.3|2157.5|2151.5|2161.3|2155.3|2157.5|2151.5|41
1687781400000|2023-06-26 12:10:00|2157.3|2151.3|2157.3|2151.3|2158.5|2152.5|2157|2151|28
1687781700000|2023-06-26 12:15:00|2157.5|2151.5|2156.5|2150.5|2158.3|2152.3|2156|2150|25
1687782000000|2023-06-26 12:20:00|2156|2150|2155.5|2149.5|2157.5|2151.5|2155.5|2149.5|31
1687782300000|2023-06-26 12:25:00|2155.8|2149.8|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|40
1687782600000|2023-06-26 12:30:00|2156.8|2150.8|2153.3|2147.3|2156.8|2150.8|2152.5|2146.5|40
1687782900000|2023-06-26 12:35:00|2153|2147|2153.3|2147.3|2154.3|2148.3|2152|2146|25
1687783200000|2023-06-26 12:40:00|2153.5|2147.5|2154.3|2148.3|2154.3|2148.3|2153|2147|17
1687783500000|2023-06-26 12:45:00|2154|2148|2155.8|2149.8|2156.8|2150.8|2154|2148|29
1687783800000|2023-06-26 12:50:00|2155.5|2149.5|2154.8|2148.8|2156.3|2150.3|2154|2148|45
1687784100000|2023-06-26 12:55:00|2154.3|2148.3|2156|2150|2157.5|2151.5|2154.3|2148.3|50
1687784400000|2023-06-26 13:00:00|2157.3|2151.3|2158.8|2152.8|2161.3|2155.3|2157.3|2151.3|227
1687784700000|2023-06-26 13:05:00|2159.3|2153.3|2155.5|2149.5|2160.3|2154.3|2154.8|2148.8|147
1687785000000|2023-06-26 13:10:00|2155.8|2149.8|2155.8|2149.8|2157.3|2151.3|2153.8|2147.8|109
1687785300000|2023-06-26 13:15:00|2155.5|2149.5|2154|2148|2156.3|2150.3|2153.3|2147.3|119
1687785600000|2023-06-26 13:20:00|2154.3|2148.3|2151.8|2145.8|2155.3|2149.3|2151.5|2145.5|57
1687785900000|2023-06-26 13:25:00|2151.5|2145.5|2150.8|2144.8|2152|2146|2150.5|2144.5|40
1687786200000|2023-06-26 13:30:00|2151|2145|2151.3|2145.3|2152.5|2146.5|2150.8|2144.8|42
1687786500000|2023-06-26 13:35:00|2151.5|2145.5|2151|2145|2152|2146|2151|2145|20
1687786800000|2023-06-26 13:40:00|2150.8|2144.8|2151.3|2145.3|2152.5|2146.5|2150.8|2144.8|35
1687787100000|2023-06-26 13:45:00|2151|2145|2153.8|2147.8|2153.8|2147.8|2150.3|2144.3|91
1687787400000|2023-06-26 13:50:00|2153.5|2147.5|2153.3|2147.3|2154.8|2148.8|2151.3|2145.3|80
1687787700000|2023-06-26 13:55:00|2153.5|2147.5|2155|2149|2156.8|2150.8|2153.5|2147.5|87
1687788000000|2023-06-26 14:00:00|2154.8|2148.8|2153.8|2147.8|2156.3|2150.3|2153.5|2147.5|78
1687788300000|2023-06-26 14:05:00|2153.5|2147.5|2152.3|2146.3|2154.8|2148.8|2150.8|2144.8|84
1687788600000|2023-06-26 14:10:00|2152|2146|2152.3|2146.3|2153.8|2147.8|2151.5|2145.5|62
1687788900000|2023-06-26 14:15:00|2152|2146|2152.8|2146.8|2154.5|2148.5|2152|2146|36
1687789200000|2023-06-26 14:20:00|2152.5|2146.5|2150.8|2144.8|2152.8|2146.8|2150.5|2144.5|33
1687789500000|2023-06-26 14:25:00|2150.5|2144.5|2146.8|2140.8|2150.5|2144.5|2145.8|2139.8|70
1687789800000|2023-06-26 14:30:00|2147|2141|2147|2141|2147.5|2141.5|2145.3|2139.3|44
1687790100000|2023-06-26 14:35:00|2146.8|2140.8|2147.8|2141.8|2148|2142|2145.8|2139.8|42
1687790400000|2023-06-26 14:40:00|2147.5|2141.5|2147.3|2141.3|2148.8|2142.8|2146.3|2140.3|50
1687790700000|2023-06-26 14:45:00|2147.5|2141.5|2149.8|2143.8|2149.8|2143.8|2146.3|2140.3|41
1687791000000|2023-06-26 14:50:00|2149.5|2143.5|2149|2143|2150.3|2144.3|2148.3|2142.3|66
1687791300000|2023-06-26 14:55:00|2148.8|2142.8|2149.3|2143.3|2150.3|2144.3|2148.8|2142.8|37
1687791600000|2023-06-26 15:00:00|2149.5|2143.5|2151.5|2145.5|2152|2146|2148.5|2142.5|39
1687791900000|2023-06-26 15:05:00|2151.3|2145.3|2157|2151|2158|2152|2150.5|2144.5|94
1687792200000|2023-06-26 15:10:00|2157.3|2151.3|2155.8|2149.8|2157.3|2151.3|2155.3|2149.3|31
1687792500000|2023-06-26 15:15:00|2155.5|2149.5|2153.5|2147.5|2155.5|2149.5|2152.3|2146.3|65
1687792800000|2023-06-26 15:20:00|2153.3|2147.3|2152|2146|2155.3|2149.3|2151.5|2145.5|40
1687793100000|2023-06-26 15:25:00|2151.8|2145.8|2151.8|2145.8|2154.5|2148.5|2151.5|2145.5|49
1687793400000|2023-06-26 15:30:00|2152|2146|2153|2147|2154|2148|2150|2144|130
1687793700000|2023-06-26 15:35:00|2152.8|2146.8|2149.3|2143.3|2152.8|2146.8|2148.5|2142.5|53
1687794000000|2023-06-26 15:40:00|2149.5|2143.5|2151.5|2145.5|2151.5|2145.5|2149|2143|28
1687794300000|2023-06-26 15:45:00|2151.8|2145.8|2152.3|2146.3|2153.5|2147.5|2150.3|2144.3|45
1687794600000|2023-06-26 15:50:00|2152|2146|2151.3|2145.3|2152.8|2146.8|2151|2145|24
1687794900000|2023-06-26 15:55:00|2151.5|2145.5|2151.5|2145.5|2151.8|2145.8|2151|2145|17
1687795200000|2023-06-26 16:00:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.5|2145.5|6
1687795500000|2023-06-26 16:05:00|2151.8|2145.8|2151|2145|2152|2146|2150.8|2144.8|18
1687795800000|2023-06-26 16:10:00|2150.8|2144.8|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|25
1687796100000|2023-06-26 16:15:00|2151|2145|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|37
1687796400000|2023-06-26 16:20:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2151|2145|2
1687796700000|2023-06-26 16:25:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150.8|2144.8|7
1687797000000|2023-06-26 16:30:00|2151|2145|2149.8|2143.8|2151.3|2145.3|2149.8|2143.8|9
1687797600000|2023-06-26 16:40:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1687797900000|2023-06-26 16:45:00|2150.3|2144.3|2150.8|2144.8|2151|2145|2150.3|2144.3|5
1687798200000|2023-06-26 16:50:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1687798500000|2023-06-26 16:55:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2149|2143|17
1687798800000|2023-06-26 17:00:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|55
1687799100000|2023-06-26 17:05:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1687799400000|2023-06-26 17:10:00|2149.5|2143.5|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|8
1687799700000|2023-06-26 17:15:00|2150.5|2144.5|2151|2145|2151|2145|2150.3|2144.3|7
1687800000000|2023-06-26 17:20:00|2151.3|2145.3|2150|2144|2151.3|2145.3|2149.8|2143.8|9
1687800300000|2023-06-26 17:25:00|2149.8|2143.8|2150|2144|2150.3|2144.3|2149.5|2143.5|10
1687800600000|2023-06-26 17:30:00|2149.8|2143.8|2149.3|2143.3|2150|2144|2148.8|2142.8|11
1687800900000|2023-06-26 17:35:00|2149.5|2143.5|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|3
1687801200000|2023-06-26 17:40:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1687801500000|2023-06-26 17:45:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|6
1687801800000|2023-06-26 17:50:00|2149.8|2143.8|2147.6|2141.6|2150|2144|2147.4|2141.4|41
1687802100000|2023-06-26 17:55:00|2147.4|2141.4|2152.3|2141.8|2152.5|2142|2147|2139|14
1687824000000|2023-06-27 00:00:00|2153.6|2147.6|2152.3|2146.3|2153.9|2147.9|2151.9|2145.9|14
1687824300000|2023-06-27 00:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1687824900000|2023-06-27 00:15:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1687825200000|2023-06-27 00:20:00|2152|2146|2152.3|2146.3|2153.5|2147.5|2152|2146|9
1687825500000|2023-06-27 00:25:00|2152.5|2146.5|2153|2147|2153.5|2147.5|2152.5|2146.5|4
1687825800000|2023-06-27 00:30:00|2153.3|2147.3|2155.8|2149.8|2157.3|2151.3|2153.3|2147.3|31
1687826100000|2023-06-27 00:35:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1687826400000|2023-06-27 00:40:00|2154.3|2148.3|2154|2148|2154.5|2148.5|2153.8|2147.8|10
1687826700000|2023-06-27 00:45:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2153.8|2147.8|10
1687827000000|2023-06-27 00:50:00|2154.8|2148.8|2152.8|2146.8|2154.8|2148.8|2152.5|2146.5|17
1687827300000|2023-06-27 00:55:00|2153|2147|2153.8|2147.8|2154.8|2148.8|2153|2147|15
1687827600000|2023-06-27 01:00:00|2153.5|2147.5|2158.3|2152.3|2158.3|2152.3|2152.8|2146.8|64
1687827900000|2023-06-27 01:05:00|2158|2152|2159.3|2153.3|2160|2154|2155.9|2149.9|49
1687828200000|2023-06-27 01:10:00|2159|2153|2157|2151|2159|2153|2155.8|2149.8|40
1687828500000|2023-06-27 01:15:00|2156.8|2150.8|2160.5|2154.5|2161.3|2155.3|2155|2149|61
1687828800000|2023-06-27 01:20:00|2160.8|2154.8|2162|2156|2162.5|2156.5|2160.8|2154.8|35
1687829100000|2023-06-27 01:25:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2160.8|2154.8|19
1687829400000|2023-06-27 01:30:00|2162|2156|2166.5|2160.5|2166.8|2160.8|2161.5|2155.5|47
1687829700000|2023-06-27 01:35:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2164.5|2158.5|27
1687830000000|2023-06-27 01:40:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|8
1687830300000|2023-06-27 01:45:00|2166.5|2160.5|2168|2162|2168|2162|2166.3|2160.3|21
1687830600000|2023-06-27 01:50:00|2167.5|2161.5|2169.3|2163.3|2169.5|2163.5|2167|2161|45
1687830900000|2023-06-27 01:55:00|2168.8|2162.8|2167.3|2161.3|2169.3|2163.3|2165.8|2159.8|16
1687831200000|2023-06-27 02:00:00|2167|2161|2168.8|2162.8|2168.8|2162.8|2166|2160|31
1687831500000|2023-06-27 02:05:00|2169|2163|2170.5|2164.5|2171.3|2165.3|2168.5|2162.5|39
1687831800000|2023-06-27 02:10:00|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2168.3|2162.3|38
1687832100000|2023-06-27 02:15:00|2169.5|2163.5|2168.5|2162.5|2169.8|2163.8|2168.5|2162.5|16
1687832400000|2023-06-27 02:20:00|2168.3|2162.3|2168.8|2162.8|2168.8|2162.8|2167.5|2161.5|14
1687832700000|2023-06-27 02:25:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|7
1687833000000|2023-06-27 02:30:00|2168.8|2162.8|2168.8|2162.8|2170|2164|2168.3|2162.3|30
1687833300000|2023-06-27 02:35:00|2168.5|2162.5|2170.3|2164.3|2171.5|2165.5|2168.3|2162.3|42
1687833600000|2023-06-27 02:40:00|2170|2164|2169.8|2163.8|2170.5|2164.5|2169.3|2163.3|19
1687833900000|2023-06-27 02:45:00|2169.5|2163.5|2171|2165|2171|2165|2168.8|2162.8|23
1687834200000|2023-06-27 02:50:00|2171.3|2165.3|2172.8|2166.8|2173.5|2167.5|2170.5|2164.5|36
1687834500000|2023-06-27 02:55:00|2173|2167|2175.3|2169.3|2175.3|2169.3|2173|2167|32
1687834800000|2023-06-27 03:00:00|2175.5|2169.5|2176.8|2170.8|2177|2171|2174.5|2168.5|63
1687835100000|2023-06-27 03:05:00|2177.3|2171.3|2177|2171|2178|2172|2176.5|2170.5|90
1687835400000|2023-06-27 03:10:00|2176.8|2170.8|2176.8|2170.8|2177|2171|2174|2168|62
1687835700000|2023-06-27 03:15:00|2177|2171|2175.8|2169.8|2177.8|2171.8|2175.3|2169.3|31
1687836000000|2023-06-27 03:20:00|2176.8|2170.8|2174.3|2168.3|2178|2172|2174.3|2168.3|25
1687836300000|2023-06-27 03:25:00|2174|2168|2176.5|2170.5|2176.5|2170.5|2173.5|2167.5|28
1687836600000|2023-06-27 03:30:00|2176.3|2170.3|2173.3|2167.3|2176.3|2170.3|2172|2166|29
1687836900000|2023-06-27 03:35:00|2173|2167|2173|2167|2174|2168|2173|2167|11
1687837200000|2023-06-27 03:40:00|2173.3|2167.3|2174|2168|2174.3|2168.3|2173.3|2167.3|6
1687837500000|2023-06-27 03:45:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1687837800000|2023-06-27 03:50:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1687838100000|2023-06-27 03:55:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|4
1687838400000|2023-06-27 04:00:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.5|2166.5|7
1687839000000|2023-06-27 04:10:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1687839300000|2023-06-27 04:15:00|2173.5|2167.5|2175|2169|2175|2169|2173.5|2167.5|5
1687839600000|2023-06-27 04:20:00|2175.3|2169.3|2176.5|2170.5|2176.5|2170.5|2175.3|2169.3|8
1687839900000|2023-06-27 04:25:00|2176.3|2170.3|2173.8|2167.8|2176.3|2170.3|2173|2167|16
1687840500000|2023-06-27 04:35:00|2172.8|2166.8|2173.8|2167.8|2173.8|2167.8|2171|2165|15
1687840800000|2023-06-27 04:40:00|2174|2168|2172.8|2166.8|2174|2168|2171.8|2165.8|13
1687841100000|2023-06-27 04:45:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2171.3|2165.3|12
1687841400000|2023-06-27 04:50:00|2171.5|2165.5|2172|2166|2172.5|2166.5|2171.3|2165.3|15
1687841700000|2023-06-27 04:55:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1687842000000|2023-06-27 05:00:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171|2165|5
1687842300000|2023-06-27 05:05:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2170.5|2164.5|5
1687842600000|2023-06-27 05:10:00|2171.3|2165.3|2172|2166|2173.3|2167.3|2171.3|2165.3|11
1687842900000|2023-06-27 05:15:00|2171.8|2165.8|2172|2166|2172|2166|2171.3|2165.3|6
1687843200000|2023-06-27 05:20:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2172.3|2166.3|3
1687843500000|2023-06-27 05:25:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172|2166|5
1687843800000|2023-06-27 05:30:00|2173|2167|2172.8|2166.8|2173.3|2167.3|2170.5|2164.5|53
1687844100000|2023-06-27 05:35:00|2173|2167|2173.3|2167.3|2173.8|2167.8|2172.5|2166.5|104
1687844400000|2023-06-27 05:40:00|2173|2167|2178.8|2172.8|2178.8|2172.8|2172.8|2166.8|92
1687844700000|2023-06-27 05:45:00|2179|2173|2176.3|2170.3|2179.8|2173.8|2176|2170|40
1687845000000|2023-06-27 05:50:00|2176|2170|2177.5|2171.5|2177.8|2171.8|2175.8|2169.8|30
1687845300000|2023-06-27 05:55:00|2177.8|2171.8|2179.5|2173.5|2180|2174|2177.8|2171.8|34
1687845600000|2023-06-27 06:00:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2177|2171|30
1687845900000|2023-06-27 06:05:00|2177.3|2171.3|2176.8|2170.8|2178|2172|2176.8|2170.8|42
1687846200000|2023-06-27 06:10:00|2177|2171|2176.8|2170.8|2177|2171|2175|2169|20
1687846500000|2023-06-27 06:15:00|2176.5|2170.5|2176.3|2170.3|2176.8|2170.8|2175.5|2169.5|15
1687846800000|2023-06-27 06:20:00|2176|2170|2175.3|2169.3|2176|2170|2174|2168|27
1687847100000|2023-06-27 06:25:00|2175.5|2169.5|2174|2168|2175.5|2169.5|2173.5|2167.5|26
1687847400000|2023-06-27 06:30:00|2173.8|2167.8|2176.8|2170.8|2177.8|2171.8|2172.8|2166.8|33
1687847700000|2023-06-27 06:35:00|2177|2171|2176.5|2170.5|2177.5|2171.5|2175.5|2169.5|17
1687848000000|2023-06-27 06:40:00|2176.3|2170.3|2176.3|2170.3|2176.8|2170.8|2175.8|2169.8|21
1687848300000|2023-06-27 06:45:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2175.3|2169.3|21
1687848600000|2023-06-27 06:50:00|2177.5|2171.5|2178.5|2172.5|2178.5|2172.5|2176.8|2170.8|12
1687848900000|2023-06-27 06:55:00|2178.8|2172.8|2176.5|2170.5|2179.8|2173.8|2176.3|2170.3|42
1687849200000|2023-06-27 07:00:00|2176.6|2170.6|2173.5|2167.5|2176.9|2170.9|2171.8|2165.8|63
1687849500000|2023-06-27 07:05:00|2173.3|2167.3|2171.8|2165.8|2173.3|2167.3|2169.8|2163.8|35
1687849800000|2023-06-27 07:10:00|2172|2166|2172.8|2166.8|2173|2167|2170.3|2164.3|38
1687850100000|2023-06-27 07:15:00|2173|2167|2172.5|2166.5|2173|2167|2171.5|2165.5|39
1687850400000|2023-06-27 07:20:00|2172.3|2166.3|2175.5|2169.5|2176.3|2170.3|2172|2166|29
1687850700000|2023-06-27 07:25:00|2175.3|2169.3|2174.3|2168.3|2176.5|2170.5|2173.8|2167.8|25
1687851000000|2023-06-27 07:30:00|2174.5|2168.5|2176.8|2170.8|2178|2172|2173.8|2167.8|47
1687851300000|2023-06-27 07:35:00|2176.5|2170.5|2177.3|2171.3|2179.5|2173.5|2176.3|2170.3|46
1687851600000|2023-06-27 07:40:00|2177.5|2171.5|2181.5|2175.5|2182.8|2176.8|2177.3|2171.3|62
1687851900000|2023-06-27 07:45:00|2181.8|2175.8|2185.8|2179.8|2185.8|2179.8|2181.5|2175.5|38
1687852200000|2023-06-27 07:50:00|2186|2180|2184.5|2178.5|2186.3|2180.3|2183.3|2177.3|32
1687852500000|2023-06-27 07:55:00|2184.8|2178.8|2183|2177|2184.8|2178.8|2180.5|2174.5|52
1687852800000|2023-06-27 08:00:00|2183.3|2177.3|2181|2175|2184.5|2178.5|2180.5|2174.5|110
1687853100000|2023-06-27 08:05:00|2181.3|2175.3|2183.8|2177.8|2185.3|2179.3|2181.3|2175.3|63
1687853400000|2023-06-27 08:10:00|2183.5|2177.5|2179.3|2173.3|2186.3|2180.3|2179.3|2173.3|80
1687853700000|2023-06-27 08:15:00|2179.5|2173.5|2182|2176|2186.5|2180.5|2179.5|2173.5|72
1687854000000|2023-06-27 08:20:00|2182.3|2176.3|2181.3|2175.3|2183.5|2177.5|2181.3|2175.3|43
1687854300000|2023-06-27 08:25:00|2181.5|2175.5|2184.8|2178.8|2184.8|2178.8|2181.5|2175.5|34
1687854600000|2023-06-27 08:30:00|2184.5|2178.5|2183.5|2177.5|2185|2179|2182|2176|43
1687854900000|2023-06-27 08:35:00|2183.8|2177.8|2182.3|2176.3|2184.8|2178.8|2181.8|2175.8|33
1687855200000|2023-06-27 08:40:00|2182.5|2176.5|2185.8|2179.8|2186.8|2180.8|2182.5|2176.5|41
1687855500000|2023-06-27 08:45:00|2185.5|2179.5|2186.5|2180.5|2189.5|2183.5|2185.3|2179.3|49
1687855800000|2023-06-27 08:50:00|2186.3|2180.3|2187|2181|2188.5|2182.5|2185.5|2179.5|42
1687856100000|2023-06-27 08:55:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2184|2178|35
1687856400000|2023-06-27 09:00:00|2185.8|2179.8|2181.8|2175.8|2185.8|2179.8|2181.5|2175.5|49
1687856700000|2023-06-27 09:05:00|2181.5|2175.5|2183.8|2177.8|2185.5|2179.5|2181.5|2175.5|45
1687857000000|2023-06-27 09:10:00|2183.5|2177.5|2184.8|2178.8|2187|2181|2183.5|2177.5|34
1687857300000|2023-06-27 09:15:00|2184.5|2178.5|2183|2177|2185|2179|2182|2176|32
1687857600000|2023-06-27 09:20:00|2183.3|2177.3|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|32
1687857900000|2023-06-27 09:25:00|2185.3|2179.3|2185|2179|2185.8|2179.8|2184|2178|27
1687858200000|2023-06-27 09:30:00|2184.8|2178.8|2183.3|2177.3|2185.3|2179.3|2183|2177|28
1687858500000|2023-06-27 09:35:00|2183.5|2177.5|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|27
1687858800000|2023-06-27 09:40:00|2184.8|2178.8|2182.8|2176.8|2185.5|2179.5|2182|2176|33
1687859100000|2023-06-27 09:45:00|2183|2177|2187.8|2181.8|2187.8|2181.8|2182.8|2176.8|31
1687859400000|2023-06-27 09:50:00|2188|2182|2186.8|2180.8|2188.8|2182.8|2185.8|2179.8|40
1687859700000|2023-06-27 09:55:00|2187|2181|2186.8|2180.8|2189.5|2183.5|2186.8|2180.8|55
1687860000000|2023-06-27 10:00:00|2187|2181|2188.8|2182.8|2189.8|2183.8|2187|2181|43
1687860300000|2023-06-27 10:05:00|2188.5|2182.5|2188.3|2182.3|2189.5|2183.5|2188|2182|33
1687860600000|2023-06-27 10:10:00|2188|2182|2187.3|2181.3|2188.3|2182.3|2187|2181|22
1687860900000|2023-06-27 10:15:00|2187.5|2181.5|2184.5|2178.5|2189|2183|2184.5|2178.5|34
1687861200000|2023-06-27 10:20:00|2184.8|2178.8|2187|2181|2188.3|2182.3|2184.8|2178.8|34
1687861500000|2023-06-27 10:25:00|2187.3|2181.3|2186.5|2180.5|2188.3|2182.3|2186.5|2180.5|27
1687861800000|2023-06-27 10:30:00|2186.3|2180.3|2186.8|2180.8|2187.8|2181.8|2185.3|2179.3|34
1687862100000|2023-06-27 10:35:00|2187|2181|2188.8|2182.8|2189.8|2183.8|2187|2181|24
1687862400000|2023-06-27 10:40:00|2189|2183|2188.5|2182.5|2189.3|2183.3|2188|2182|13
1687862700000|2023-06-27 10:45:00|2188.3|2182.3|2191.3|2185.3|2192.8|2186.8|2188.3|2182.3|54
1687863000000|2023-06-27 10:50:00|2191.5|2185.5|2191|2185|2192.3|2186.3|2190.3|2184.3|33
1687863300000|2023-06-27 10:55:00|2190.8|2184.8|2192.3|2186.3|2193.3|2187.3|2190.3|2184.3|30
1687863600000|2023-06-27 11:00:00|2192|2186|2191.5|2185.5|2192.3|2186.3|2190.3|2184.3|36
1687863900000|2023-06-27 11:05:00|2191.3|2185.3|2192.3|2186.3|2192.8|2186.8|2191.3|2185.3|15
1687864200000|2023-06-27 11:10:00|2192.5|2186.5|2192.8|2186.8|2194.3|2188.3|2192.5|2186.5|29
1687864500000|2023-06-27 11:15:00|2193|2187|2193.3|2187.3|2193.3|2187.3|2190.8|2184.8|29
1687864800000|2023-06-27 11:20:00|2193.5|2187.5|2192.5|2186.5|2193.8|2187.8|2191.8|2185.8|14
1687865100000|2023-06-27 11:25:00|2192.8|2186.8|2192.5|2186.5|2193|2187|2191.8|2185.8|25
1687865400000|2023-06-27 11:30:00|2192.8|2186.8|2195.3|2189.3|2195.8|2189.8|2192|2186|57
1687865700000|2023-06-27 11:35:00|2195.5|2189.5|2191.3|2185.3|2195.5|2189.5|2191.3|2185.3|51
1687866000000|2023-06-27 11:40:00|2192|2186|2195.8|2189.8|2197|2191|2191.3|2185.3|82
1687866300000|2023-06-27 11:45:00|2195.5|2189.5|2195.3|2189.3|2196|2190|2193.8|2187.8|46
1687866600000|2023-06-27 11:50:00|2196|2190|2193.3|2187.3|2196|2190|2191.5|2185.5|64
1687866900000|2023-06-27 11:55:00|2193.5|2187.5|2192.5|2186.5|2195|2189|2191.3|2185.3|84
1687867200000|2023-06-27 12:00:00|2192.8|2186.8|2193.3|2187.3|2195.5|2189.5|2192.5|2186.5|62
1687867500000|2023-06-27 12:05:00|2193.5|2187.5|2194.3|2188.3|2196|2190|2193.5|2187.5|42
1687867800000|2023-06-27 12:10:00|2194|2188|2191.8|2185.8|2194.5|2188.5|2191.5|2185.5|44
1687868100000|2023-06-27 12:15:00|2191.5|2185.5|2192.8|2186.8|2193.3|2187.3|2191.5|2185.5|46
1687868400000|2023-06-27 12:20:00|2192.5|2186.5|2193.3|2187.3|2193.5|2187.5|2191.3|2185.3|42
1687868700000|2023-06-27 12:25:00|2193|2187|2192.3|2186.3|2194.5|2188.5|2191.5|2185.5|41
1687869000000|2023-06-27 12:30:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2190.3|2184.3|66
1687869300000|2023-06-27 12:35:00|2191.5|2185.5|2193.8|2187.8|2193.8|2187.8|2191.5|2185.5|57
1687869600000|2023-06-27 12:40:00|2194|2188|2195|2189|2195.5|2189.5|2193.5|2187.5|32
1687869900000|2023-06-27 12:45:00|2195.3|2189.3|2194.5|2188.5|2196.5|2190.5|2194|2188|67
1687870200000|2023-06-27 12:50:00|2194.8|2188.8|2196.3|2190.3|2196.8|2190.8|2194.3|2188.3|31
1687870500000|2023-06-27 12:55:00|2196.5|2190.5|2196.3|2190.3|2198.5|2192.5|2195.5|2189.5|61
1687870800000|2023-06-27 13:00:00|2196.5|2190.5|2197|2191|2197.8|2191.8|2194.8|2188.8|114
1687871100000|2023-06-27 13:05:00|2196.8|2190.8|2198|2192|2198|2192|2196.3|2190.3|55
1687871400000|2023-06-27 13:10:00|2197.8|2191.8|2201|2195|2201.3|2195.3|2196.3|2190.3|75
1687871700000|2023-06-27 13:15:00|2201.3|2195.3|2198|2192|2201.5|2195.5|2198|2192|54
1687872000000|2023-06-27 13:20:00|2198.3|2192.3|2192.5|2186.5|2198.3|2192.3|2192.5|2186.5|81
1687872300000|2023-06-27 13:25:00|2192|2186|2192.5|2186.5|2194.8|2188.8|2192|2186|72
1687872600000|2023-06-27 13:30:00|2192.8|2186.8|2194|2188|2195|2189|2192|2186|118
1687872900000|2023-06-27 13:35:00|2194.3|2188.3|2194.8|2188.8|2195.8|2189.8|2193.3|2187.3|60
1687873200000|2023-06-27 13:40:00|2195|2189|2194.3|2188.3|2196|2190|2194.3|2188.3|48
1687873500000|2023-06-27 13:45:00|2194.5|2188.5|2196.5|2190.5|2197|2191|2193.5|2187.5|66
1687873800000|2023-06-27 13:50:00|2196.3|2190.3|2195|2189|2197.8|2191.8|2195|2189|78
1687874100000|2023-06-27 13:55:00|2194.8|2188.8|2197.5|2191.5|2198|2192|2193.8|2187.8|53
1687874400000|2023-06-27 14:00:00|2196.8|2190.8|2196.5|2190.5|2197.8|2191.8|2194.3|2188.3|89
1687874700000|2023-06-27 14:05:00|2196.8|2190.8|2197.3|2191.3|2198|2192|2196.5|2190.5|44
1687875000000|2023-06-27 14:10:00|2197|2191|2197.3|2191.3|2198.5|2192.5|2196.5|2190.5|40
1687875300000|2023-06-27 14:15:00|2197.5|2191.5|2200|2194|2200|2194|2197|2191|60
1687875600000|2023-06-27 14:20:00|2200.3|2194.3|2201.3|2195.3|2202|2196|2200|2194|51
1687875900000|2023-06-27 14:25:00|2201|2195|2200.8|2194.8|2201.3|2195.3|2200|2194|53
1687876200000|2023-06-27 14:30:00|2201|2195|2200.5|2194.5|2202.5|2196.5|2200.3|2194.3|62
1687876500000|2023-06-27 14:35:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200|2194|44
1687876800000|2023-06-27 14:40:00|2201.8|2195.8|2202.3|2196.3|2203|2197|2201.3|2195.3|40
1687877100000|2023-06-27 14:45:00|2202.5|2196.5|2202.5|2196.5|2203.3|2197.3|2201.8|2195.8|62
1687877400000|2023-06-27 14:50:00|2202.8|2196.8|2202|2196|2204.3|2198.3|2201.5|2195.5|69
1687877700000|2023-06-27 14:55:00|2202.3|2196.3|2204.3|2198.3|2204.8|2198.8|2202.3|2196.3|70
1687878000000|2023-06-27 15:00:00|2204.5|2198.5|2199.8|2193.8|2204.8|2198.8|2199|2193|73
1687878300000|2023-06-27 15:05:00|2200|2194|2198.8|2192.8|2200.5|2194.5|2197.3|2191.3|36
1687878600000|2023-06-27 15:10:00|2199|2193|2199|2193|2199.5|2193.5|2198.3|2192.3|25
1687878900000|2023-06-27 15:15:00|2198.8|2192.8|2201|2195|2202|2196|2198.8|2192.8|48
1687879200000|2023-06-27 15:20:00|2200.8|2194.8|2204|2198|2204.5|2198.5|2200|2194|62
1687879500000|2023-06-27 15:25:00|2203.8|2197.8|2204.3|2198.3|2204.5|2198.5|2202.3|2196.3|53
1687879800000|2023-06-27 15:30:00|2204|2198|2197.3|2191.3|2204|2198|2194.5|2188.5|135
1687880100000|2023-06-27 15:35:00|2197.5|2191.5|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|29
1687880400000|2023-06-27 15:40:00|2197|2191|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|27
1687880700000|2023-06-27 15:45:00|2196.5|2190.5|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|65
1687881000000|2023-06-27 15:50:00|2195.5|2189.5|2195|2189|2196.8|2190.8|2195|2189|18
1687881300000|2023-06-27 15:55:00|2194.8|2188.8|2195|2189|2195.5|2189.5|2193|2187|45
1687881600000|2023-06-27 16:00:00|2195.3|2189.3|2196.8|2190.8|2197|2191|2194.8|2188.8|21
1687881900000|2023-06-27 16:05:00|2197|2191|2197.8|2191.8|2197.8|2191.8|2196.3|2190.3|45
1687882200000|2023-06-27 16:10:00|2198|2192|2198.5|2192.5|2199.3|2193.3|2197.3|2191.3|28
1687882500000|2023-06-27 16:15:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198|2192|16
1687882800000|2023-06-27 16:20:00|2199.5|2193.5|2199|2193|2200|2194|2199|2193|15
1687883100000|2023-06-27 16:25:00|2198.8|2192.8|2199.3|2193.3|2199.5|2193.5|2198|2192|39
1687883400000|2023-06-27 16:30:00|2199.5|2193.5|2199|2193|2199.8|2193.8|2198.8|2192.8|7
1687883700000|2023-06-27 16:35:00|2198.8|2192.8|2200|2194|2200.3|2194.3|2198.5|2192.5|33
1687884000000|2023-06-27 16:40:00|2199.8|2193.8|2199.5|2193.5|2200|2194|2198.8|2192.8|9
1687884300000|2023-06-27 16:45:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|5
1687884600000|2023-06-27 16:50:00|2200|2194|2200.3|2194.3|2200.5|2194.5|2199.5|2193.5|22
1687884900000|2023-06-27 16:55:00|2200|2194|2197|2191|2200.3|2194.3|2197|2191|21
1687885200000|2023-06-27 17:00:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197|2191|12
1687885500000|2023-06-27 17:05:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197|2191|14
1687885800000|2023-06-27 17:10:00|2197|2191|2197|2191|2197.5|2191.5|2197|2191|19
1687886100000|2023-06-27 17:15:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2195.5|2189.5|9
1687886400000|2023-06-27 17:20:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|4
1687886700000|2023-06-27 17:25:00|2196.5|2190.5|2197|2191|2197.3|2191.3|2196.3|2190.3|9
1687887000000|2023-06-27 17:30:00|2196.8|2190.8|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|7
1687887300000|2023-06-27 17:35:00|2197|2191|2197.3|2191.3|2197.5|2191.5|2197|2191|6
1687887600000|2023-06-27 17:40:00|2197|2191|2197|2191|2197.5|2191.5|2197|2191|7
1687887900000|2023-06-27 17:45:00|2196.8|2190.8|2196.8|2190.8|2197.3|2191.3|2196.3|2190.3|10
1687888200000|2023-06-27 17:50:00|2197|2191|2195|2189|2197|2191|2195|2189|21
1687888500000|2023-06-27 17:55:00|2194.8|2188.8|2198.3|2187.8|2198.3|2189|2194.8|2186.8|5
1687910400000|2023-06-28 00:00:00|2192.8|2186.8|2192.6|2186.6|2194.1|2188.1|2192.6|2186.6|12
1687910700000|2023-06-28 00:05:00|2192.3|2186.3|2191.6|2185.6|2192.3|2186.3|2189.4|2183.4|15
1687911000000|2023-06-28 00:10:00|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|6
1687911300000|2023-06-28 00:15:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1687911600000|2023-06-28 00:20:00|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.3|2185.3|6
1687911900000|2023-06-28 00:25:00|2192.5|2186.5|2193|2187|2193|2187|2191.8|2185.8|4
1687912200000|2023-06-28 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192|2186|6
1687912500000|2023-06-28 00:35:00|2193|2187|2192|2186|2193.5|2187.5|2192|2186|11
1687912800000|2023-06-28 00:40:00|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191|2185|5
1687913100000|2023-06-28 00:45:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2191.8|2185.8|12
1687913400000|2023-06-28 00:50:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|3
1687913700000|2023-06-28 00:55:00|2192|2186|2192.5|2186.5|2193.8|2187.8|2192|2186|9
1687914000000|2023-06-28 01:00:00|2192.8|2186.8|2197|2191|2198|2192|2192.8|2186.8|54
1687914300000|2023-06-28 01:05:00|2196.8|2190.8|2197.3|2191.3|2197.8|2191.8|2196.3|2190.3|28
1687914600000|2023-06-28 01:10:00|2197|2191|2195.3|2189.3|2197.3|2191.3|2194.5|2188.5|31
1687914900000|2023-06-28 01:15:00|2195|2189|2190.3|2184.3|2195|2189|2189.5|2183.5|68
1687915200000|2023-06-28 01:20:00|2190|2184|2191|2185|2191|2185|2189.8|2183.8|15
1687915500000|2023-06-28 01:25:00|2191.3|2185.3|2192.8|2186.8|2193.8|2187.8|2191.3|2185.3|22
1687915800000|2023-06-28 01:30:00|2193|2187|2190.3|2184.3|2193.5|2187.5|2189|2183|53
1687916100000|2023-06-28 01:35:00|2190|2184|2193.8|2187.8|2194|2188|2189.3|2183.3|27
1687916400000|2023-06-28 01:40:00|2193.5|2187.5|2191|2185|2195|2189|2190.8|2184.8|38
1687916700000|2023-06-28 01:45:00|2191.3|2185.3|2192|2186|2192.3|2186.3|2191.3|2185.3|15
1687917000000|2023-06-28 01:50:00|2191.8|2185.8|2191.3|2185.3|2192.5|2186.5|2191.3|2185.3|19
1687917300000|2023-06-28 01:55:00|2191|2185|2191.3|2185.3|2193|2187|2190.3|2184.3|32
1687917600000|2023-06-28 02:00:00|2191.5|2185.5|2190.3|2184.3|2191.8|2185.8|2190.3|2184.3|12
1687917900000|2023-06-28 02:05:00|2190|2184|2188.5|2182.5|2190|2184|2188.5|2182.5|13
1687918200000|2023-06-28 02:10:00|2188.3|2182.3|2186.5|2180.5|2188.5|2182.5|2185|2179|32
1687918500000|2023-06-28 02:15:00|2186.8|2180.8|2187.5|2181.5|2187.8|2181.8|2186.5|2180.5|9
1687918800000|2023-06-28 02:20:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187|2181|5
1687919100000|2023-06-28 02:25:00|2187|2181|2188|2182|2188|2182|2187|2181|5
1687919400000|2023-06-28 02:30:00|2187.8|2181.8|2189|2183|2189|2183|2187.5|2181.5|25
1687919700000|2023-06-28 02:35:00|2189.3|2183.3|2190.3|2184.3|2190.8|2184.8|2189|2183|25
1687920000000|2023-06-28 02:40:00|2190|2184|2191.3|2185.3|2191.3|2185.3|2189.5|2183.5|22
1687920300000|2023-06-28 02:45:00|2191.5|2185.5|2192.3|2186.3|2193|2187|2191.3|2185.3|22
1687920600000|2023-06-28 02:50:00|2192|2186|2190.8|2184.8|2192|2186|2189.5|2183.5|20
1687920900000|2023-06-28 02:55:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2188.8|2182.8|22
1687921200000|2023-06-28 03:00:00|2189|2183|2189.8|2183.8|2190|2184|2188.3|2182.3|32
1687921500000|2023-06-28 03:05:00|2189.5|2183.5|2189|2183|2190|2184|2188.8|2182.8|21
1687921800000|2023-06-28 03:10:00|2188.8|2182.8|2186.3|2180.3|2189|2183|2186.3|2180.3|28
1687922100000|2023-06-28 03:15:00|2186.5|2180.5|2188.3|2182.3|2189|2183|2186.5|2180.5|53
1687922400000|2023-06-28 03:20:00|2188|2182|2186.5|2180.5|2188|2182|2186.5|2180.5|21
1687922700000|2023-06-28 03:25:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.8|2179.8|10
1687923000000|2023-06-28 03:30:00|2185.8|2179.8|2186.5|2180.5|2187|2181|2185.5|2179.5|23
1687923300000|2023-06-28 03:35:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.5|2179.5|8
1687923600000|2023-06-28 03:40:00|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.5|2178.5|27
1687923900000|2023-06-28 03:45:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1687924200000|2023-06-28 03:50:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|4
1687924500000|2023-06-28 03:55:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1687925400000|2023-06-28 04:10:00|2184.5|2178.5|2185.3|2179.3|2185.5|2179.5|2184.5|2178.5|7
1687926000000|2023-06-28 04:20:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1687926900000|2023-06-28 04:35:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1687927200000|2023-06-28 04:40:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|2
1687927500000|2023-06-28 04:45:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|6
1687928100000|2023-06-28 04:55:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1687928400000|2023-06-28 05:00:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1687928700000|2023-06-28 05:05:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1687929000000|2023-06-28 05:10:00|2185.3|2179.3|2186.3|2180.3|2186.3|2180.3|2185.3|2179.3|4
1687929300000|2023-06-28 05:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|6
1687929600000|2023-06-28 05:20:00|2186.5|2180.5|2188|2182|2188|2182|2186.5|2180.5|6
1687929900000|2023-06-28 05:25:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|10
1687930200000|2023-06-28 05:30:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2186.8|2180.8|29
1687930500000|2023-06-28 05:35:00|2188|2182|2190|2184|2191.3|2185.3|2188|2182|40
1687930800000|2023-06-28 05:40:00|2190.3|2184.3|2190.8|2184.8|2191|2185|2189.3|2183.3|15
1687931100000|2023-06-28 05:45:00|2190.5|2184.5|2187|2181|2190.8|2184.8|2187|2181|16
1687931400000|2023-06-28 05:50:00|2187.3|2181.3|2189.8|2183.8|2189.8|2183.8|2186.3|2180.3|34
1687931700000|2023-06-28 05:55:00|2190|2184|2188.3|2182.3|2190|2184|2188.3|2182.3|16
1687932000000|2023-06-28 06:00:00|2188.5|2182.5|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|25
1687932300000|2023-06-28 06:05:00|2190|2184|2191.3|2185.3|2191.3|2185.3|2190|2184|23
1687932600000|2023-06-28 06:10:00|2191|2185|2191|2185|2191.3|2185.3|2190.5|2184.5|11
1687932900000|2023-06-28 06:15:00|2191.3|2185.3|2191.5|2185.5|2192.3|2186.3|2189.8|2183.8|32
1687933200000|2023-06-28 06:20:00|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2189.8|2183.8|24
1687933500000|2023-06-28 06:25:00|2191|2185|2190|2184|2191|2185|2190|2184|31
1687933800000|2023-06-28 06:30:00|2189.8|2183.8|2191.8|2185.8|2192.8|2186.8|2188.8|2182.8|44
1687934100000|2023-06-28 06:35:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2190|2184|112
1687934400000|2023-06-28 06:40:00|2192|2186|2191|2185|2192.5|2186.5|2190|2184|60
1687934700000|2023-06-28 06:45:00|2190.8|2184.8|2193.3|2187.3|2193.5|2187.5|2190.5|2184.5|39
1687935000000|2023-06-28 06:50:00|2193.5|2187.5|2195.5|2189.5|2195.8|2189.8|2193.5|2187.5|29
1687935300000|2023-06-28 06:55:00|2195.8|2189.8|2194.8|2188.8|2195.8|2189.8|2194.3|2188.3|45
1687935600000|2023-06-28 07:00:00|2194.5|2188.5|2195.5|2189.5|2195.5|2189.5|2193.1|2187.1|51
1687935900000|2023-06-28 07:05:00|2195.8|2189.8|2196|2190|2197.5|2191.5|2195|2189|31
1687936200000|2023-06-28 07:10:00|2195.8|2189.8|2196.8|2190.8|2197.5|2191.5|2195.5|2189.5|38
1687936500000|2023-06-28 07:15:00|2197|2191|2206.3|2200.3|2208|2202|2197|2191|91
1687936800000|2023-06-28 07:20:00|2206|2200|2208.8|2202.8|2209.5|2203.5|2205.8|2199.8|75
1687937100000|2023-06-28 07:25:00|2209|2203|2206|2200|2209.5|2203.5|2204.5|2198.5|50
1687937400000|2023-06-28 07:30:00|2205.8|2199.8|2205.3|2199.3|2207|2201|2205|2199|37
1687937700000|2023-06-28 07:35:00|2205.5|2199.5|2207|2201|2207|2201|2205.3|2199.3|22
1687938000000|2023-06-28 07:40:00|2207.3|2201.3|2209.3|2203.3|2209.8|2203.8|2206.3|2200.3|36
1687938300000|2023-06-28 07:45:00|2209.5|2203.5|2211.8|2205.8|2212|2206|2209.5|2203.5|23
1687938600000|2023-06-28 07:50:00|2212|2206|2212.3|2206.3|2213.3|2207.3|2211.8|2205.8|45
1687938900000|2023-06-28 07:55:00|2212.5|2206.5|2214|2208|2214.8|2208.8|2212.5|2206.5|49
1687939200000|2023-06-28 08:00:00|2214.3|2208.3|2211.5|2205.5|2214.8|2208.8|2207.4|2201.4|142
1687939500000|2023-06-28 08:05:00|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|47
1687939800000|2023-06-28 08:10:00|2212.3|2206.3|2212.3|2206.3|2213|2207|2211.5|2205.5|38
1687940100000|2023-06-28 08:15:00|2212|2206|2213.3|2207.3|2213.8|2207.8|2211.3|2205.3|30
1687940400000|2023-06-28 08:20:00|2213|2207|2210.8|2204.8|2213.8|2207.8|2210.8|2204.8|27
1687940700000|2023-06-28 08:25:00|2210.5|2204.5|2208.3|2202.3|2211.3|2205.3|2208.3|2202.3|29
1687941000000|2023-06-28 08:30:00|2208|2202|2207.3|2201.3|2208|2202|2205.3|2199.3|46
1687941300000|2023-06-28 08:35:00|2207.5|2201.5|2204.8|2198.8|2208|2202|2204.8|2198.8|45
1687941600000|2023-06-28 08:40:00|2204.5|2198.5|2204|2198|2206.3|2200.3|2203.3|2197.3|49
1687941900000|2023-06-28 08:45:00|2203.8|2197.8|2205.3|2199.3|2205.8|2199.8|2202.8|2196.8|34
1687942200000|2023-06-28 08:50:00|2205.5|2199.5|2205.3|2199.3|2206.5|2200.5|2205|2199|15
1687942500000|2023-06-28 08:55:00|2205|2199|2203.3|2197.3|2205.3|2199.3|2203.3|2197.3|25
1687942800000|2023-06-28 09:00:00|2203|2197|2205|2199|2205|2199|2201|2195|37
1687943100000|2023-06-28 09:05:00|2205.3|2199.3|2202|2196|2205.5|2199.5|2201.3|2195.3|32
1687943400000|2023-06-28 09:10:00|2202.3|2196.3|2203.8|2197.8|2204.8|2198.8|2202.3|2196.3|32
1687943700000|2023-06-28 09:15:00|2204|2198|2203|2197|2204.5|2198.5|2201.8|2195.8|38
1687944000000|2023-06-28 09:20:00|2202.8|2196.8|2200.8|2194.8|2203|2197|2200.5|2194.5|27
1687944300000|2023-06-28 09:25:00|2201.3|2195.3|2200|2194|2201.3|2195.3|2198.8|2192.8|50
1687944600000|2023-06-28 09:30:00|2200.3|2194.3|2201|2195|2201.8|2195.8|2199.8|2193.8|30
1687944900000|2023-06-28 09:35:00|2201.3|2195.3|2200.3|2194.3|2202|2196|2199.8|2193.8|27
1687945200000|2023-06-28 09:40:00|2200.5|2194.5|2200.3|2194.3|2201.8|2195.8|2199.8|2193.8|25
1687945500000|2023-06-28 09:45:00|2200.5|2194.5|2199|2193|2200.5|2194.5|2199|2193|41
1687945800000|2023-06-28 09:50:00|2198.8|2192.8|2197.3|2191.3|2199|2193|2196.8|2190.8|37
1687946100000|2023-06-28 09:55:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2194|2188|36
1687946400000|2023-06-28 10:00:00|2195.5|2189.5|2198|2192|2198.8|2192.8|2195.5|2189.5|35
1687946700000|2023-06-28 10:05:00|2198.3|2192.3|2196.8|2190.8|2198.3|2192.3|2196.3|2190.3|29
1687947000000|2023-06-28 10:10:00|2196.5|2190.5|2196.3|2190.3|2196.8|2190.8|2196|2190|18
1687947300000|2023-06-28 10:15:00|2196|2190|2190.8|2184.8|2196|2190|2189|2183|53
1687947600000|2023-06-28 10:20:00|2190.5|2184.5|2188.3|2182.3|2190.5|2184.5|2187.8|2181.8|32
1687947900000|2023-06-28 10:25:00|2188.5|2182.5|2187.8|2181.8|2190.3|2184.3|2187.8|2181.8|26
1687948200000|2023-06-28 10:30:00|2188|2182|2187.5|2181.5|2189.3|2183.3|2187.3|2181.3|23
1687948500000|2023-06-28 10:35:00|2187.8|2181.8|2186.8|2180.8|2189.8|2183.8|2186.5|2180.5|30
1687948800000|2023-06-28 10:40:00|2187|2181|2186.8|2180.8|2188|2182|2185.8|2179.8|24
1687949100000|2023-06-28 10:45:00|2186.5|2180.5|2186|2180|2186.8|2180.8|2185.8|2179.8|20
1687949400000|2023-06-28 10:50:00|2186.3|2180.3|2185.3|2179.3|2186.5|2180.5|2185|2179|11
1687949700000|2023-06-28 10:55:00|2185.5|2179.5|2185.8|2179.8|2186.5|2180.5|2185.5|2179.5|30
1687950000000|2023-06-28 11:00:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|14
1687950300000|2023-06-28 11:05:00|2186.5|2180.5|2185.5|2179.5|2187|2181|2185.3|2179.3|21
1687950600000|2023-06-28 11:10:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2185|2179|23
1687950900000|2023-06-28 11:15:00|2187.5|2181.5|2189|2183|2190.3|2184.3|2187.3|2181.3|35
1687951200000|2023-06-28 11:20:00|2189.3|2183.3|2191.3|2185.3|2191.8|2185.8|2188|2182|28
1687951500000|2023-06-28 11:25:00|2191.5|2185.5|2190.5|2184.5|2192.3|2186.3|2190.5|2184.5|26
1687951800000|2023-06-28 11:30:00|2190.8|2184.8|2189.3|2183.3|2191.3|2185.3|2188.5|2182.5|29
1687952100000|2023-06-28 11:35:00|2189|2183|2188.8|2182.8|2189|2183|2187.5|2181.5|29
1687952400000|2023-06-28 11:40:00|2188.5|2182.5|2190.3|2184.3|2191.8|2185.8|2188|2182|38
1687952700000|2023-06-28 11:45:00|2190|2184|2188.8|2182.8|2190|2184|2187.8|2181.8|31
1687953000000|2023-06-28 11:50:00|2188.5|2182.5|2185.5|2179.5|2188.5|2182.5|2185.3|2179.3|27
1687953300000|2023-06-28 11:55:00|2185.8|2179.8|2186.5|2180.5|2188|2182|2185.3|2179.3|54
1687953600000|2023-06-28 12:00:00|2186.8|2180.8|2180.3|2174.3|2186.8|2180.8|2178.5|2172.5|73
1687953900000|2023-06-28 12:05:00|2180.5|2174.5|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|42
1687954200000|2023-06-28 12:10:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180|2174|49
1687954500000|2023-06-28 12:15:00|2181.8|2175.8|2183.3|2177.3|2183.8|2177.8|2181.8|2175.8|19
1687954800000|2023-06-28 12:20:00|2183|2177|2183|2177|2184|2178|2182.5|2176.5|38
1687955100000|2023-06-28 12:25:00|2183.3|2177.3|2183.3|2177.3|2184.8|2178.8|2183|2177|25
1687955400000|2023-06-28 12:30:00|2183|2177|2182.5|2176.5|2183.3|2177.3|2181.8|2175.8|16
1687955700000|2023-06-28 12:35:00|2182.8|2176.8|2183.3|2177.3|2183.3|2177.3|2181.3|2175.3|26
1687956000000|2023-06-28 12:40:00|2183|2177|2180.8|2174.8|2183.3|2177.3|2178.6|2172.6|45
1687956300000|2023-06-28 12:45:00|2181|2175|2181.5|2175.5|2183.5|2177.5|2181|2175|31
1687956600000|2023-06-28 12:50:00|2181.8|2175.8|2184.3|2178.3|2184.5|2178.5|2181.8|2175.8|24
1687956900000|2023-06-28 12:55:00|2184|2178|2182.8|2176.8|2184.3|2178.3|2182.3|2176.3|30
1687957200000|2023-06-28 13:00:00|2182.5|2176.5|2175.1|2169.1|2182.5|2176.5|2173.8|2167.8|134
1687957500000|2023-06-28 13:05:00|2174.8|2168.8|2172.3|2166.3|2176|2170|2172|2166|103
1687957800000|2023-06-28 13:10:00|2171.5|2165.5|2168.8|2162.8|2171.5|2165.5|2168.5|2162.5|73
1687958100000|2023-06-28 13:15:00|2168.5|2162.5|2168.5|2162.5|2170.3|2164.3|2168.3|2162.3|41
1687958400000|2023-06-28 13:20:00|2168.3|2162.3|2168|2162|2168.8|2162.8|2167.3|2161.3|50
1687958700000|2023-06-28 13:25:00|2167.8|2161.8|2168|2162|2168.8|2162.8|2166.3|2160.3|40
1687959000000|2023-06-28 13:30:00|2168.3|2162.3|2170.3|2164.3|2171.3|2165.3|2167.8|2161.8|33
1687959300000|2023-06-28 13:35:00|2170.5|2164.5|2168.5|2162.5|2170.5|2164.5|2168|2162|53
1687959600000|2023-06-28 13:40:00|2168.8|2162.8|2168.5|2162.5|2169.3|2163.3|2167.3|2161.3|54
1687959900000|2023-06-28 13:45:00|2168.8|2162.8|2170.5|2164.5|2172.5|2166.5|2166.3|2160.3|86
1687960200000|2023-06-28 13:50:00|2170.3|2164.3|2171.8|2165.8|2173|2167|2168.8|2162.8|85
1687960500000|2023-06-28 13:55:00|2171.5|2165.5|2169.8|2163.8|2172.3|2166.3|2169.5|2163.5|60
1687960800000|2023-06-28 14:00:00|2170.5|2164.5|2171|2165|2171.3|2165.3|2168.3|2162.3|52
1687961100000|2023-06-28 14:05:00|2171.3|2165.3|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|49
1687961400000|2023-06-28 14:10:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2168.8|2162.8|44
1687961700000|2023-06-28 14:15:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2169.3|2163.3|38
1687962000000|2023-06-28 14:20:00|2171.5|2165.5|2170|2164|2172.3|2166.3|2170|2164|48
1687962300000|2023-06-28 14:25:00|2170.3|2164.3|2168.8|2162.8|2171.3|2165.3|2168.8|2162.8|38
1687962600000|2023-06-28 14:30:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2168.3|2162.3|32
1687962900000|2023-06-28 14:35:00|2170.5|2164.5|2172.5|2166.5|2175.8|2169.8|2170.5|2164.5|78
1687963200000|2023-06-28 14:40:00|2172.8|2166.8|2170.8|2164.8|2172.8|2166.8|2170.3|2164.3|31
1687963500000|2023-06-28 14:45:00|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2169|2163|26
1687963800000|2023-06-28 14:50:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169|2163|38
1687964100000|2023-06-28 14:55:00|2169.5|2163.5|2170.8|2164.8|2171.5|2165.5|2168.5|2162.5|30
1687964400000|2023-06-28 15:00:00|2171|2165|2174.5|2168.5|2174.5|2168.5|2171|2165|34
1687964700000|2023-06-28 15:05:00|2174.8|2168.8|2174.5|2168.5|2175.8|2169.8|2172.5|2166.5|46
1687965000000|2023-06-28 15:10:00|2175.3|2169.3|2179|2173|2179.3|2173.3|2175|2169|34
1687965300000|2023-06-28 15:15:00|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.3|2171.3|19
1687965600000|2023-06-28 15:20:00|2177.5|2171.5|2177.5|2171.5|2179.3|2173.3|2177.5|2171.5|29
1687965900000|2023-06-28 15:25:00|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2176.5|2170.5|36
1687966200000|2023-06-28 15:30:00|2177|2171|2175|2169|2178.3|2172.3|2174.3|2168.3|126
1687966500000|2023-06-28 15:35:00|2175.3|2169.3|2176.3|2170.3|2177|2171|2174.8|2168.8|33
1687966800000|2023-06-28 15:40:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2175.8|2169.8|30
1687967100000|2023-06-28 15:45:00|2176.5|2170.5|2177|2171|2177.8|2171.8|2175.5|2169.5|32
1687967400000|2023-06-28 15:50:00|2177.3|2171.3|2176.3|2170.3|2177.8|2171.8|2175.5|2169.5|24
1687967700000|2023-06-28 15:55:00|2176|2170|2176|2170|2176.5|2170.5|2175.8|2169.8|6
1687968000000|2023-06-28 16:00:00|2175.8|2169.8|2176.3|2170.3|2176.5|2170.5|2175.5|2169.5|7
1687968300000|2023-06-28 16:05:00|2176.8|2170.8|2177.5|2171.5|2177.8|2171.8|2176.5|2170.5|13
1687968600000|2023-06-28 16:10:00|2177.3|2171.3|2175|2169|2177.8|2171.8|2174|2168|40
1687968900000|2023-06-28 16:15:00|2175.3|2169.3|2175.8|2169.8|2176.3|2170.3|2175.3|2169.3|20
1687969200000|2023-06-28 16:20:00|2175.3|2169.3|2176.5|2170.5|2176.8|2170.8|2175|2169|20
1687969500000|2023-06-28 16:25:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|19
1687969800000|2023-06-28 16:30:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|18
1687970100000|2023-06-28 16:35:00|2176.5|2170.5|2176.3|2170.3|2177|2171|2176.3|2170.3|6
1687970400000|2023-06-28 16:40:00|2176.5|2170.5|2177.3|2171.3|2177.8|2171.8|2176.5|2170.5|24
1687970700000|2023-06-28 16:45:00|2177|2171|2177.3|2171.3|2177.5|2171.5|2176.8|2170.8|8
1687971000000|2023-06-28 16:50:00|2177.5|2171.5|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|9
1687971300000|2023-06-28 16:55:00|2177.8|2171.8|2176.8|2170.8|2178|2172|2176.8|2170.8|11
1687971600000|2023-06-28 17:00:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|9
1687971900000|2023-06-28 17:05:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177|2171|8
1687972200000|2023-06-28 17:10:00|2177.5|2171.5|2177|2171|2178.3|2172.3|2176.5|2170.5|17
1687972500000|2023-06-28 17:15:00|2177.3|2171.3|2178.5|2172.5|2179.5|2173.5|2176.5|2170.5|18
1687972800000|2023-06-28 17:20:00|2178.8|2172.8|2178.5|2172.5|2179|2173|2177.8|2171.8|12
1687973100000|2023-06-28 17:25:00|2178.3|2172.3|2179|2173|2179|2173|2178.3|2172.3|8
1687973400000|2023-06-28 17:30:00|2178.8|2172.8|2178|2172|2178.8|2172.8|2177.8|2171.8|9
1687973700000|2023-06-28 17:35:00|2177.8|2171.8|2177.3|2171.3|2178|2172|2177.3|2171.3|8
1687974000000|2023-06-28 17:40:00|2177.5|2171.5|2177.3|2171.3|2178|2172|2177.3|2171.3|13
1687974300000|2023-06-28 17:45:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178.3|2172.3|4
1687974600000|2023-06-28 17:50:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2179|2173|12
1687974900000|2023-06-28 17:55:00|2181.5|2171|2180.5|2170|2181.5|2171|2179.5|2169|7
1687996800000|2023-06-29 00:00:00|2179|2173|2177.6|2171.6|2179|2173|2177.6|2171.6|14
1687997100000|2023-06-29 00:05:00|2177.8|2171.8|2178|2172|2178|2172|2177.3|2171.3|5
1687997400000|2023-06-29 00:10:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1687997700000|2023-06-29 00:15:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1687998000000|2023-06-29 00:20:00|2177.5|2171.5|2175.6|2169.6|2177.5|2171.5|2175.5|2169.5|8
1687998300000|2023-06-29 00:25:00|2175.5|2169.5|2176.3|2170.3|2177.8|2171.8|2175.5|2169.5|10
1687998600000|2023-06-29 00:30:00|2176.5|2170.5|2175.8|2169.8|2177.3|2171.3|2175.8|2169.8|7
1687998900000|2023-06-29 00:35:00|2176|2170|2177|2171|2177.5|2171.5|2176|2170|9
1687999200000|2023-06-29 00:40:00|2176.8|2170.8|2176|2170|2176.8|2170.8|2176|2170|2
1687999500000|2023-06-29 00:45:00|2176.3|2170.3|2178.3|2172.3|2178.5|2172.5|2176.3|2170.3|13
1687999800000|2023-06-29 00:50:00|2178.5|2172.5|2179|2173|2179|2173|2178.5|2172.5|3
1688000100000|2023-06-29 00:55:00|2179.3|2173.3|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|5
1688000400000|2023-06-29 01:00:00|2180.5|2174.5|2181.3|2175.3|2182|2176|2178.5|2172.5|59
1688000700000|2023-06-29 01:05:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181|2175|15
1688001000000|2023-06-29 01:10:00|2181.8|2175.8|2181.8|2175.8|2182|2176|2181.8|2175.8|17
1688001300000|2023-06-29 01:15:00|2181.5|2175.5|2185|2179|2185|2179|2180.5|2174.5|39
1688001600000|2023-06-29 01:20:00|2184.8|2178.8|2183.5|2177.5|2184.8|2178.8|2183.5|2177.5|20
1688001900000|2023-06-29 01:25:00|2184|2178|2185.3|2179.3|2185.8|2179.8|2184|2178|12
1688002200000|2023-06-29 01:30:00|2185|2179|2185.5|2179.5|2186|2180|2183.8|2177.8|31
1688002500000|2023-06-29 01:35:00|2185.8|2179.8|2184.8|2178.8|2186|2180|2184.8|2178.8|11
1688002800000|2023-06-29 01:40:00|2184.5|2178.5|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|18
1688003100000|2023-06-29 01:45:00|2183|2177|2183|2177|2184|2178|2183|2177|16
1688003400000|2023-06-29 01:50:00|2182.8|2176.8|2180.5|2174.5|2182.8|2176.8|2180.5|2174.5|18
1688003700000|2023-06-29 01:55:00|2180.3|2174.3|2179.8|2173.8|2180.5|2174.5|2178.3|2172.3|27
1688004000000|2023-06-29 02:00:00|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2177.8|2171.8|14
1688004300000|2023-06-29 02:05:00|2178|2172|2176.8|2170.8|2178.3|2172.3|2176.8|2170.8|19
1688004600000|2023-06-29 02:10:00|2177|2171|2177.8|2171.8|2177.8|2171.8|2176|2170|24
1688004900000|2023-06-29 02:15:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.3|2170.3|10
1688005200000|2023-06-29 02:20:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1688005800000|2023-06-29 02:30:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|2
1688006100000|2023-06-29 02:35:00|2178.8|2172.8|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|4
1688006400000|2023-06-29 02:40:00|2179|2173|2180.8|2174.8|2181|2175|2178.8|2172.8|17
1688006700000|2023-06-29 02:45:00|2181|2175|2178.5|2172.5|2181.3|2175.3|2178.5|2172.5|12
1688007000000|2023-06-29 02:50:00|2178.8|2172.8|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|21
1688007300000|2023-06-29 02:55:00|2177.3|2171.3|2175|2169|2177.5|2171.5|2175|2169|6
1688007600000|2023-06-29 03:00:00|2174.8|2168.8|2173.8|2167.8|2175|2169|2173.8|2167.8|11
1688007900000|2023-06-29 03:05:00|2174|2168|2173.5|2167.5|2174.5|2168.5|2173.3|2167.3|8
1688008200000|2023-06-29 03:10:00|2173.8|2167.8|2174.3|2168.3|2175|2169|2173.8|2167.8|9
1688008500000|2023-06-29 03:15:00|2174|2168|2175.5|2169.5|2175.8|2169.8|2173.8|2167.8|13
1688008800000|2023-06-29 03:20:00|2175.3|2169.3|2176|2170|2176.3|2170.3|2175|2169|8
1688009100000|2023-06-29 03:25:00|2175.8|2169.8|2175|2169|2176|2170|2175|2169|13
1688009400000|2023-06-29 03:30:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|4
1688009700000|2023-06-29 03:35:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2172.3|2166.3|5
1688010000000|2023-06-29 03:40:00|2173.3|2167.3|2174|2168|2174.3|2168.3|2173.3|2167.3|3
1688010300000|2023-06-29 03:45:00|2174.5|2168.5|2175|2169|2175.8|2169.8|2174.5|2168.5|5
1688010900000|2023-06-29 03:55:00|2175.3|2169.3|2174.3|2168.3|2176|2170|2174.3|2168.3|7
1688012100000|2023-06-29 04:15:00|2174|2168|2174|2168|2174.8|2168.8|2174|2168|6
1688012400000|2023-06-29 04:20:00|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|2
1688012700000|2023-06-29 04:25:00|2175|2169|2175|2169|2175.5|2169.5|2174.8|2168.8|8
1688013000000|2023-06-29 04:30:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|7
1688013300000|2023-06-29 04:35:00|2173|2167|2173.3|2167.3|2173.8|2167.8|2173|2167|6
1688013600000|2023-06-29 04:40:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1688013900000|2023-06-29 04:45:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1688014500000|2023-06-29 04:55:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171.8|2165.8|4
1688014800000|2023-06-29 05:00:00|2171.8|2165.8|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|3
1688015100000|2023-06-29 05:05:00|2171|2165|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|5
1688015400000|2023-06-29 05:10:00|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|2
1688015700000|2023-06-29 05:15:00|2169.8|2163.8|2170.5|2164.5|2171|2165|2169.5|2163.5|13
1688016000000|2023-06-29 05:20:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1688016300000|2023-06-29 05:25:00|2170.8|2164.8|2171|2165|2171.3|2165.3|2170|2164|9
1688016600000|2023-06-29 05:30:00|2171.3|2165.3|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|21
1688016900000|2023-06-29 05:35:00|2171.3|2165.3|2171.3|2165.3|2171.8|2165.8|2170.5|2164.5|14
1688017200000|2023-06-29 05:40:00|2171.5|2165.5|2169.5|2163.5|2171.8|2165.8|2168.8|2162.8|17
1688017500000|2023-06-29 05:45:00|2169.8|2163.8|2170.5|2164.5|2171|2165|2169.5|2163.5|19
1688017800000|2023-06-29 05:50:00|2170.8|2164.8|2171|2165|2172|2166|2170.5|2164.5|23
1688018100000|2023-06-29 05:55:00|2171.3|2165.3|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|14
1688018400000|2023-06-29 06:00:00|2170.8|2164.8|2171|2165|2171.5|2165.5|2169.3|2163.3|38
1688018700000|2023-06-29 06:05:00|2171.3|2165.3|2172|2166|2172.5|2166.5|2171|2165|37
1688019000000|2023-06-29 06:10:00|2172.3|2166.3|2172|2166|2173|2167|2171.5|2165.5|39
1688019300000|2023-06-29 06:15:00|2171.8|2165.8|2170|2164|2171.8|2165.8|2168.8|2162.8|25
1688019600000|2023-06-29 06:20:00|2169.8|2163.8|2168|2162|2170|2164|2168|2162|22
1688019900000|2023-06-29 06:25:00|2167.8|2161.8|2165|2159|2167.8|2161.8|2165|2159|21
1688020200000|2023-06-29 06:30:00|2164.5|2158.5|2166|2160|2166.5|2160.5|2164.3|2158.3|28
1688020500000|2023-06-29 06:35:00|2166.3|2160.3|2167.5|2161.5|2168|2162|2165|2159|42
1688020800000|2023-06-29 06:40:00|2167.8|2161.8|2167|2161|2169|2163|2166.5|2160.5|22
1688021100000|2023-06-29 06:45:00|2167.3|2161.3|2167.8|2161.8|2169|2163|2167.3|2161.3|13
1688021400000|2023-06-29 06:50:00|2168|2162|2166.3|2160.3|2168.8|2162.8|2165.8|2159.8|33
1688021700000|2023-06-29 06:55:00|2166.5|2160.5|2167.9|2161.9|2167.9|2161.9|2165.5|2159.5|77
1688022000000|2023-06-29 07:00:00|2168|2162|2164.5|2158.5|2168|2162|2164.3|2158.3|65
1688022300000|2023-06-29 07:05:00|2164.3|2158.3|2166.5|2160.5|2167.5|2161.5|2164.3|2158.3|26
1688022600000|2023-06-29 07:10:00|2166.8|2160.8|2167.5|2161.5|2168.5|2162.5|2165.5|2159.5|44
1688022900000|2023-06-29 07:15:00|2167.3|2161.3|2170.3|2164.3|2171.3|2165.3|2167.3|2161.3|41
1688023200000|2023-06-29 07:20:00|2170|2164|2170|2164|2170.5|2164.5|2169|2163|31
1688023500000|2023-06-29 07:25:00|2169.8|2163.8|2169.5|2163.5|2170.3|2164.3|2168.5|2162.5|25
1688023800000|2023-06-29 07:30:00|2169.3|2163.3|2172.5|2166.5|2173.3|2167.3|2169|2163|38
1688024100000|2023-06-29 07:35:00|2172.3|2166.3|2169.3|2163.3|2173.3|2167.3|2168.8|2162.8|58
1688024400000|2023-06-29 07:40:00|2169.5|2163.5|2168.8|2162.8|2170|2164|2168.8|2162.8|24
1688024700000|2023-06-29 07:45:00|2168.5|2162.5|2170|2164|2170.3|2164.3|2168.5|2162.5|23
1688025000000|2023-06-29 07:50:00|2169.8|2163.8|2168.8|2162.8|2170.5|2164.5|2168.5|2162.5|35
1688025300000|2023-06-29 07:55:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|16
1688025600000|2023-06-29 08:00:00|2169.8|2163.8|2167.8|2161.8|2169.8|2163.8|2167.3|2161.3|65
1688025900000|2023-06-29 08:05:00|2167.5|2161.5|2166.8|2160.8|2168.5|2162.5|2166.5|2160.5|37
1688026200000|2023-06-29 08:10:00|2166.5|2160.5|2161.6|2155.6|2167.3|2161.3|2161.1|2155.1|58
1688026500000|2023-06-29 08:15:00|2161.9|2155.9|2159.3|2153.3|2162.4|2156.4|2156.6|2150.6|109
1688026800000|2023-06-29 08:20:00|2159|2153|2158|2152|2160.5|2154.5|2157.8|2151.8|53
1688027100000|2023-06-29 08:25:00|2157.8|2151.8|2159.3|2153.3|2159.3|2153.3|2156.3|2150.3|37
1688027400000|2023-06-29 08:30:00|2159|2153|2163.3|2157.3|2163.3|2157.3|2158.3|2152.3|44
1688027700000|2023-06-29 08:35:00|2163|2157|2165.3|2159.3|2165.3|2159.3|2163|2157|42
1688028000000|2023-06-29 08:40:00|2165.5|2159.5|2161|2155|2165.5|2159.5|2161|2155|33
1688028300000|2023-06-29 08:45:00|2161.3|2155.3|2160.5|2154.5|2162.8|2156.8|2160.5|2154.5|24
1688028600000|2023-06-29 08:50:00|2160.3|2154.3|2158.5|2152.5|2160.3|2154.3|2158.5|2152.5|22
1688028900000|2023-06-29 08:55:00|2158.8|2152.8|2158.8|2152.8|2159.3|2153.3|2158|2152|16
1688029200000|2023-06-29 09:00:00|2158.5|2152.5|2155.8|2149.8|2158.5|2152.5|2155.3|2149.3|35
1688029500000|2023-06-29 09:05:00|2155.5|2149.5|2158.3|2152.3|2158.3|2152.3|2155|2149|25
1688029800000|2023-06-29 09:10:00|2158.5|2152.5|2157.3|2151.3|2158.8|2152.8|2156.8|2150.8|35
1688030100000|2023-06-29 09:15:00|2157|2151|2156.8|2150.8|2158|2152|2156.3|2150.3|26
1688030400000|2023-06-29 09:20:00|2156.5|2150.5|2156|2150|2158.5|2152.5|2156|2150|35
1688030700000|2023-06-29 09:25:00|2155.3|2149.3|2158.5|2152.5|2158.5|2152.5|2155|2149|27
1688031000000|2023-06-29 09:30:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2155.5|2149.5|25
1688031300000|2023-06-29 09:35:00|2155.8|2149.8|2154.5|2148.5|2155.8|2149.8|2154.3|2148.3|14
1688031600000|2023-06-29 09:40:00|2154.3|2148.3|2154.3|2148.3|2155.3|2149.3|2153.8|2147.8|23
1688031900000|2023-06-29 09:45:00|2154.5|2148.5|2154.3|2148.3|2155|2149|2154|2148|20
1688032200000|2023-06-29 09:50:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2153.8|2147.8|27
1688032500000|2023-06-29 09:55:00|2155.5|2149.5|2154.3|2148.3|2155.8|2149.8|2154|2148|29
1688032800000|2023-06-29 10:00:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|19
1688033100000|2023-06-29 10:05:00|2155|2149|2154.3|2148.3|2155|2149|2153.8|2147.8|16
1688033400000|2023-06-29 10:10:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|20
1688033700000|2023-06-29 10:15:00|2153.8|2147.8|2154.8|2148.8|2155.5|2149.5|2153.8|2147.8|27
1688034000000|2023-06-29 10:20:00|2154.5|2148.5|2154.3|2148.3|2155.8|2149.8|2153.8|2147.8|32
1688034300000|2023-06-29 10:25:00|2154.5|2148.5|2156.3|2150.3|2156.3|2150.3|2153.8|2147.8|31
1688034600000|2023-06-29 10:30:00|2156|2150|2155.3|2149.3|2157.5|2151.5|2154|2148|46
1688034900000|2023-06-29 10:35:00|2155|2149|2153.5|2147.5|2155|2149|2153.5|2147.5|19
1688035200000|2023-06-29 10:40:00|2153.3|2147.3|2152.8|2146.8|2154|2148|2152.5|2146.5|19
1688035500000|2023-06-29 10:45:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2152.8|2146.8|23
1688035800000|2023-06-29 10:50:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2153|2147|21
1688036100000|2023-06-29 10:55:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2152.8|2146.8|10
1688036400000|2023-06-29 11:00:00|2152.8|2146.8|2154.8|2148.8|2154.8|2148.8|2152.8|2146.8|12
1688036700000|2023-06-29 11:05:00|2155.5|2149.5|2153.8|2147.8|2155.5|2149.5|2153.8|2147.8|28
1688037000000|2023-06-29 11:10:00|2153.5|2147.5|2152.5|2146.5|2153.5|2147.5|2151.3|2145.3|31
1688037300000|2023-06-29 11:15:00|2152.3|2146.3|2154.8|2148.8|2154.8|2148.8|2151.5|2145.5|22
1688037600000|2023-06-29 11:20:00|2154.5|2148.5|2157.3|2151.3|2157.3|2151.3|2154|2148|24
1688037900000|2023-06-29 11:25:00|2157.5|2151.5|2158.3|2152.3|2158.3|2152.3|2156.3|2150.3|25
1688038200000|2023-06-29 11:30:00|2157.8|2151.8|2158.3|2152.3|2159.5|2153.5|2156.8|2150.8|37
1688038500000|2023-06-29 11:35:00|2158.5|2152.5|2158.5|2152.5|2161|2155|2157.5|2151.5|56
1688038800000|2023-06-29 11:40:00|2158.3|2152.3|2158.3|2152.3|2159|2153|2156.5|2150.5|32
1688039100000|2023-06-29 11:45:00|2158|2152|2157.3|2151.3|2160.3|2154.3|2156.8|2150.8|36
1688039400000|2023-06-29 11:50:00|2157|2151|2157.3|2151.3|2157.8|2151.8|2155.3|2149.3|42
1688039700000|2023-06-29 11:55:00|2157|2151|2153|2147|2158.3|2152.3|2151.8|2145.8|73
1688040000000|2023-06-29 12:00:00|2152.8|2146.8|2153.3|2147.3|2153.5|2147.5|2152|2146|44
1688040300000|2023-06-29 12:05:00|2153.5|2147.5|2153.8|2147.8|2154.5|2148.5|2152.8|2146.8|27
1688040600000|2023-06-29 12:10:00|2153.5|2147.5|2153.3|2147.3|2154.3|2148.3|2153.3|2147.3|18
1688040900000|2023-06-29 12:15:00|2153.5|2147.5|2154.5|2148.5|2155.3|2149.3|2153.5|2147.5|21
1688041200000|2023-06-29 12:20:00|2154.3|2148.3|2154.3|2148.3|2155.8|2149.8|2153.8|2147.8|28
1688041500000|2023-06-29 12:25:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|17
1688041800000|2023-06-29 12:30:00|2154.3|2148.3|2151.8|2145.8|2154.5|2148.5|2151.3|2145.3|63
1688042100000|2023-06-29 12:35:00|2151.5|2145.5|2152.8|2146.8|2152.8|2146.8|2151.3|2145.3|44
1688042400000|2023-06-29 12:40:00|2152.5|2146.5|2153.8|2147.8|2154.5|2148.5|2152.5|2146.5|40
1688042700000|2023-06-29 12:45:00|2153.3|2147.3|2154.5|2148.5|2155.5|2149.5|2153.3|2147.3|22
1688043000000|2023-06-29 12:50:00|2154.3|2148.3|2154.3|2148.3|2156.3|2150.3|2154|2148|42
1688043300000|2023-06-29 12:55:00|2153.8|2147.8|2154.8|2148.8|2155.3|2149.3|2153|2147|38
1688043600000|2023-06-29 13:00:00|2155|2149|2157.3|2151.3|2157.5|2151.5|2154.5|2148.5|155
1688043900000|2023-06-29 13:05:00|2157|2151|2160.5|2154.5|2160.8|2154.8|2156.3|2150.3|86
1688044200000|2023-06-29 13:10:00|2160.3|2154.3|2159.8|2153.8|2162.3|2156.3|2159|2153|89
1688044500000|2023-06-29 13:15:00|2159.5|2153.5|2158.8|2152.8|2160.5|2154.5|2158.5|2152.5|43
1688044800000|2023-06-29 13:20:00|2158.5|2152.5|2159.5|2153.5|2159.8|2153.8|2157.5|2151.5|33
1688045100000|2023-06-29 13:25:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2156.3|2150.3|24
1688045400000|2023-06-29 13:30:00|2157.8|2151.8|2158.3|2152.3|2158.8|2152.8|2156.5|2150.5|45
1688045700000|2023-06-29 13:35:00|2158.8|2152.8|2158.3|2152.3|2159|2153|2158|2152|30
1688046000000|2023-06-29 13:40:00|2158|2152|2155.8|2149.8|2158.3|2152.3|2155.5|2149.5|24
1688046300000|2023-06-29 13:45:00|2156|2150|2156.3|2150.3|2156.8|2150.8|2155.8|2149.8|41
1688046600000|2023-06-29 13:50:00|2156|2150|2156.8|2150.8|2158.5|2152.5|2155.5|2149.5|62
1688046900000|2023-06-29 13:55:00|2156.5|2150.5|2157.3|2151.3|2157.5|2151.5|2156.3|2150.3|18
1688047200000|2023-06-29 14:00:00|2157|2151|2162.8|2156.8|2162.8|2156.8|2156.5|2150.5|81
1688047500000|2023-06-29 14:05:00|2162.5|2156.5|2165.5|2159.5|2166.3|2160.3|2161.8|2155.8|109
1688047800000|2023-06-29 14:10:00|2165.3|2159.3|2171.1|2165.1|2172.8|2166.8|2163.5|2157.5|152
1688048100000|2023-06-29 14:15:00|2171.6|2165.6|2168|2162|2172.4|2166.4|2167.3|2161.3|102
1688048400000|2023-06-29 14:20:00|2167.8|2161.8|2168.3|2162.3|2170.3|2164.3|2167.5|2161.5|82
1688048700000|2023-06-29 14:25:00|2168|2162|2169.5|2163.5|2171.3|2165.3|2167.3|2161.3|93
1688049000000|2023-06-29 14:30:00|2169.3|2163.3|2166.3|2160.3|2169.3|2163.3|2165.5|2159.5|67
1688049300000|2023-06-29 14:35:00|2166|2160|2165.3|2159.3|2167|2161|2164.5|2158.5|37
1688049600000|2023-06-29 14:40:00|2165|2159|2165.8|2159.8|2166.3|2160.3|2164.5|2158.5|49
1688049900000|2023-06-29 14:45:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2162.8|2156.8|54
1688050200000|2023-06-29 14:50:00|2165|2159|2162.5|2156.5|2165|2159|2161.8|2155.8|31
1688050500000|2023-06-29 14:55:00|2163.5|2157.5|2165.5|2159.5|2165.8|2159.8|2163|2157|48
1688050800000|2023-06-29 15:00:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2162.8|2156.8|43
1688051100000|2023-06-29 15:05:00|2164|2158|2163.3|2157.3|2164.5|2158.5|2163.3|2157.3|18
1688051400000|2023-06-29 15:10:00|2163|2157|2163|2157|2163.5|2157.5|2160.5|2154.5|45
1688051700000|2023-06-29 15:15:00|2162.8|2156.8|2162.5|2156.5|2163|2157|2161|2155|41
1688052000000|2023-06-29 15:20:00|2162.3|2156.3|2165|2159|2165|2159|2162.3|2156.3|31
1688052300000|2023-06-29 15:25:00|2164.8|2158.8|2166|2160|2166.5|2160.5|2163.8|2157.8|36
1688052600000|2023-06-29 15:30:00|2165.8|2159.8|2163|2157|2166|2160|2161|2155|97
1688052900000|2023-06-29 15:35:00|2162.8|2156.8|2161.3|2155.3|2163.3|2157.3|2161.3|2155.3|39
1688053200000|2023-06-29 15:40:00|2161|2155|2162|2156|2162.3|2156.3|2161|2155|19
1688053500000|2023-06-29 15:45:00|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|20
1688053800000|2023-06-29 15:50:00|2162|2156|2162.5|2156.5|2163|2157|2161.8|2155.8|22
1688054100000|2023-06-29 15:55:00|2162.8|2156.8|2163.5|2157.5|2164.3|2158.3|2162|2156|31
1688054400000|2023-06-29 16:00:00|2163.8|2157.8|2164.3|2158.3|2165.5|2159.5|2163.5|2157.5|42
1688054700000|2023-06-29 16:05:00|2164|2158|2163.5|2157.5|2164|2158|2163.3|2157.3|5
1688055000000|2023-06-29 16:10:00|2163.3|2157.3|2165.3|2159.3|2165.3|2159.3|2163.3|2157.3|13
1688055300000|2023-06-29 16:15:00|2165|2159|2164.3|2158.3|2165|2159|2163.5|2157.5|8
1688055600000|2023-06-29 16:20:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|7
1688055900000|2023-06-29 16:25:00|2165.3|2159.3|2166.3|2160.3|2166.5|2160.5|2165|2159|10
1688056200000|2023-06-29 16:30:00|2166.5|2160.5|2165.5|2159.5|2167.5|2161.5|2165.5|2159.5|11
1688056500000|2023-06-29 16:35:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165|2159|3
1688056800000|2023-06-29 16:40:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2165|2159|13
1688057100000|2023-06-29 16:45:00|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|7
1688057400000|2023-06-29 16:50:00|2166|2160|2165.5|2159.5|2166.3|2160.3|2165.5|2159.5|17
1688057700000|2023-06-29 16:55:00|2165.8|2159.8|2166.5|2160.5|2167.3|2161.3|2165.8|2159.8|12
1688058000000|2023-06-29 17:00:00|2167|2161|2167|2161|2167|2161|2166.5|2160.5|4
1688058600000|2023-06-29 17:10:00|2166.8|2160.8|2166.5|2160.5|2167|2161|2166.5|2160.5|9
1688058900000|2023-06-29 17:15:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|10
1688059500000|2023-06-29 17:25:00|2166.3|2160.3|2167.3|2161.3|2167.5|2161.5|2166.3|2160.3|6
1688059800000|2023-06-29 17:30:00|2167|2161|2166.8|2160.8|2167.3|2161.3|2166.3|2160.3|23
1688060100000|2023-06-29 17:35:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.3|2160.3|17
1688060400000|2023-06-29 17:40:00|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1688061000000|2023-06-29 17:50:00|2166.5|2160.5|2164.4|2158.4|2166.5|2160.5|2164.4|2158.4|30
1688061300000|2023-06-29 17:55:00|2164.6|2158.6|2167|2156.5|2167.3|2159.1|2164.6|2155.8|7
1688083200000|2023-06-30 00:00:00|2163.8|2157.8|2164.1|2158.1|2164.1|2158.1|2163.8|2157.8|2
1688083500000|2023-06-30 00:05:00|2164|2158|2165|2159|2165.3|2159.3|2163.8|2157.8|11
1688083800000|2023-06-30 00:10:00|2164.8|2158.8|2161.8|2155.8|2164.8|2158.8|2161.8|2155.8|13
1688084100000|2023-06-30 00:15:00|2162|2156|2162|2156|2162.3|2156.3|2161.8|2155.8|5
1688084400000|2023-06-30 00:20:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1688084700000|2023-06-30 00:25:00|2162.8|2156.8|2163|2157|2163.9|2157.9|2162.8|2156.8|10
1688085000000|2023-06-30 00:30:00|2163.3|2157.3|2163.4|2157.4|2164.5|2158.5|2163|2157|10
1688085300000|2023-06-30 00:35:00|2163.5|2157.5|2164|2158|2164.1|2158.1|2163.5|2157.5|8
1688085600000|2023-06-30 00:40:00|2164.3|2158.3|2164|2158|2164.3|2158.3|2163.8|2157.8|4
1688085900000|2023-06-30 00:45:00|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163|2157|8
1688086200000|2023-06-30 00:50:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2162.8|2156.8|4
1688086500000|2023-06-30 00:55:00|2163.3|2157.3|2163|2157|2163.8|2157.8|2163|2157|10
1688086800000|2023-06-30 01:00:00|2162.8|2156.8|2165.3|2159.3|2165.3|2159.3|2160.9|2154.9|45
1688087100000|2023-06-30 01:05:00|2165.5|2159.5|2162.5|2156.5|2165.5|2159.5|2162|2156|23
1688087400000|2023-06-30 01:10:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2161.3|2155.3|14
1688087700000|2023-06-30 01:15:00|2162.5|2156.5|2165.1|2159.1|2165.5|2159.5|2160.5|2154.5|53
1688088000000|2023-06-30 01:20:00|2165.3|2159.3|2165.8|2159.8|2166.3|2160.3|2163.3|2157.3|25
1688088300000|2023-06-30 01:25:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|14
1688088600000|2023-06-30 01:30:00|2165|2159|2163.5|2157.5|2165|2159|2163.3|2157.3|20
1688088900000|2023-06-30 01:35:00|2163.8|2157.8|2165.3|2159.3|2165.8|2159.8|2163.8|2157.8|33
1688089200000|2023-06-30 01:40:00|2165.5|2159.5|2165|2159|2166.3|2160.3|2164.5|2158.5|21
1688089500000|2023-06-30 01:45:00|2165.3|2159.3|2164.3|2158.3|2165.8|2159.8|2163.8|2157.8|39
1688089800000|2023-06-30 01:50:00|2164.5|2158.5|2168.5|2162.5|2168.8|2162.8|2164.3|2158.3|19
1688090100000|2023-06-30 01:55:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2167.8|2161.8|31
1688090400000|2023-06-30 02:00:00|2170|2164|2171.5|2165.5|2171.8|2165.8|2168.3|2162.3|28
1688090700000|2023-06-30 02:05:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2169.5|2163.5|29
1688091000000|2023-06-30 02:10:00|2171|2165|2171.8|2165.8|2171.8|2165.8|2169.8|2163.8|19
1688091300000|2023-06-30 02:15:00|2171.5|2165.5|2171.3|2165.3|2171.8|2165.8|2171|2165|7
1688091600000|2023-06-30 02:20:00|2171.5|2165.5|2172.8|2166.8|2173.3|2167.3|2171.5|2165.5|8
1688091900000|2023-06-30 02:25:00|2173|2167|2173.8|2167.8|2173.8|2167.8|2173|2167|4
1688092200000|2023-06-30 02:30:00|2174|2168|2176.3|2170.3|2176.3|2170.3|2174|2168|38
1688092500000|2023-06-30 02:35:00|2176|2170|2176.5|2170.5|2176.8|2170.8|2176|2170|21
1688092800000|2023-06-30 02:40:00|2176.8|2170.8|2181.8|2175.8|2182.5|2176.5|2176.3|2170.3|62
1688093100000|2023-06-30 02:45:00|2182|2176|2180.8|2174.8|2182.3|2176.3|2177.3|2171.3|64
1688093400000|2023-06-30 02:50:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.3|2173.3|21
1688093700000|2023-06-30 02:55:00|2179.8|2173.8|2176.5|2170.5|2180.3|2174.3|2175.8|2169.8|44
1688094000000|2023-06-30 03:00:00|2176.8|2170.8|2177|2171|2177.8|2171.8|2176|2170|78
1688094300000|2023-06-30 03:05:00|2176.8|2170.8|2174.5|2168.5|2177.3|2171.3|2174.3|2168.3|66
1688094600000|2023-06-30 03:10:00|2174.3|2168.3|2174.5|2168.5|2175.3|2169.3|2173.5|2167.5|25
1688094900000|2023-06-30 03:15:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2173|2167|17
1688095200000|2023-06-30 03:20:00|2172.8|2166.8|2173.3|2167.3|2174|2168|2172.5|2166.5|15
1688095500000|2023-06-30 03:25:00|2173.5|2167.5|2173|2167|2174.3|2168.3|2172.5|2166.5|16
1688095800000|2023-06-30 03:30:00|2172.8|2166.8|2174|2168|2174.3|2168.3|2172.5|2166.5|10
1688096100000|2023-06-30 03:35:00|2174.3|2168.3|2174.3|2168.3|2176|2170|2174.3|2168.3|17
1688096400000|2023-06-30 03:40:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|4
1688096700000|2023-06-30 03:45:00|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1688097000000|2023-06-30 03:50:00|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|4
1688097600000|2023-06-30 04:00:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1688098800000|2023-06-30 04:20:00|2174|2168|2175|2169|2175.3|2169.3|2173.5|2167.5|10
1688099100000|2023-06-30 04:25:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|7
1688099400000|2023-06-30 04:30:00|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|15
1688099700000|2023-06-30 04:35:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2173.8|2167.8|4
1688100000000|2023-06-30 04:40:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1688100300000|2023-06-30 04:45:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1688100900000|2023-06-30 04:55:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|4
1688101200000|2023-06-30 05:00:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2172|2166|8
1688101500000|2023-06-30 05:05:00|2172.3|2166.3|2172|2166|2172.8|2166.8|2172|2166|7
1688101800000|2023-06-30 05:10:00|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1688102100000|2023-06-30 05:15:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2172.3|2166.3|4
1688102400000|2023-06-30 05:20:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1688102700000|2023-06-30 05:25:00|2171.8|2165.8|2170|2164|2171.8|2165.8|2170|2164|6
1688103000000|2023-06-30 05:30:00|2170.3|2164.3|2171.3|2165.3|2174.5|2168.5|2170.3|2164.3|54
1688103300000|2023-06-30 05:35:00|2171|2165|2170|2164|2171|2165|2168.5|2162.5|70
1688103600000|2023-06-30 05:40:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2168.8|2162.8|23
1688103900000|2023-06-30 05:45:00|2170|2164|2168|2162|2170|2164|2168|2162|17
1688104200000|2023-06-30 05:50:00|2168.3|2162.3|2169.5|2163.5|2169.8|2163.8|2166.8|2160.8|48
1688104500000|2023-06-30 05:55:00|2169.3|2163.3|2170.5|2164.5|2171|2165|2169.3|2163.3|80
1688104800000|2023-06-30 06:00:00|2170.3|2164.3|2171.5|2165.5|2172|2166|2169.8|2163.8|51
1688105100000|2023-06-30 06:05:00|2171.3|2165.3|2168.5|2162.5|2171.3|2165.3|2168.3|2162.3|22
1688105400000|2023-06-30 06:10:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2167.8|2161.8|27
1688105700000|2023-06-30 06:15:00|2170|2164|2167|2161|2170|2164|2167|2161|18
1688106000000|2023-06-30 06:20:00|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2166|2160|20
1688106300000|2023-06-30 06:25:00|2167|2161|2165.5|2159.5|2167.8|2161.8|2165.5|2159.5|17
1688106600000|2023-06-30 06:30:00|2165.3|2159.3|2163|2157|2165.5|2159.5|2163|2157|30
1688106900000|2023-06-30 06:35:00|2162.8|2156.8|2161.3|2155.3|2163.3|2157.3|2160.8|2154.8|48
1688107200000|2023-06-30 06:40:00|2161|2155|2161.8|2155.8|2163.3|2157.3|2160|2154|82
1688107500000|2023-06-30 06:45:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|53
1688107800000|2023-06-30 06:50:00|2161.5|2155.5|2163.5|2157.5|2164.3|2158.3|2161.5|2155.5|80
1688108100000|2023-06-30 06:55:00|2163.3|2157.3|2166|2160|2166.3|2160.3|2162.8|2156.8|48
1688108400000|2023-06-30 07:00:00|2166.3|2160.3|2160.8|2154.8|2166.3|2160.3|2159.8|2153.8|93
1688108700000|2023-06-30 07:05:00|2161|2155|2155.5|2149.5|2162|2156|2155.5|2149.5|65
1688109000000|2023-06-30 07:10:00|2155.8|2149.8|2156.8|2150.8|2157.8|2151.8|2155.3|2149.3|73
1688109300000|2023-06-30 07:15:00|2156.5|2150.5|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|28
1688109600000|2023-06-30 07:20:00|2154.5|2148.5|2156.5|2150.5|2156.8|2150.8|2154.3|2148.3|19
1688109900000|2023-06-30 07:25:00|2156.8|2150.8|2156.3|2150.3|2157|2151|2154.8|2148.8|44
1688110200000|2023-06-30 07:30:00|2156|2150|2154.3|2148.3|2156.5|2150.5|2154|2148|27
1688110500000|2023-06-30 07:35:00|2154|2148|2157.5|2151.5|2158|2152|2154|2148|48
1688110800000|2023-06-30 07:40:00|2157.8|2151.8|2156|2150|2158|2152|2155.3|2149.3|23
1688111100000|2023-06-30 07:45:00|2155.8|2149.8|2157.8|2151.8|2158|2152|2155.3|2149.3|28
1688111400000|2023-06-30 07:50:00|2158|2152|2157.5|2151.5|2158|2152|2156.8|2150.8|16
1688111700000|2023-06-30 07:55:00|2157.3|2151.3|2156.5|2150.5|2158|2152|2156.3|2150.3|23
1688112000000|2023-06-30 08:00:00|2156.8|2150.8|2153.8|2147.8|2158|2152|2153.8|2147.8|30
1688112300000|2023-06-30 08:05:00|2153.5|2147.5|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|17
1688112600000|2023-06-30 08:10:00|2153.5|2147.5|2153.5|2147.5|2157.8|2151.8|2153.3|2147.3|80
1688112900000|2023-06-30 08:15:00|2153.8|2147.8|2151|2145|2153.8|2147.8|2150|2144|33
1688113200000|2023-06-30 08:20:00|2150.8|2144.8|2149.5|2143.5|2150.8|2144.8|2149|2143|20
1688113500000|2023-06-30 08:25:00|2149|2143|2151.5|2145.5|2151.5|2145.5|2148.8|2142.8|41
1688113800000|2023-06-30 08:30:00|2151.8|2145.8|2149.8|2143.8|2152.3|2146.3|2148.3|2142.3|54
1688114100000|2023-06-30 08:35:00|2150|2144|2148.5|2142.5|2150.5|2144.5|2147|2141|59
1688114400000|2023-06-30 08:40:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2148.8|2142.8|33
1688114700000|2023-06-30 08:45:00|2150|2144|2150|2144|2150.5|2144.5|2149.8|2143.8|25
1688115000000|2023-06-30 08:50:00|2149.8|2143.8|2148.5|2142.5|2149.8|2143.8|2146.8|2140.8|56
1688115300000|2023-06-30 08:55:00|2148.3|2142.3|2146.8|2140.8|2149|2143|2146.8|2140.8|31
1688115600000|2023-06-30 09:00:00|2146.5|2140.5|2147.8|2141.8|2147.8|2141.8|2146.3|2140.3|41
1688115900000|2023-06-30 09:05:00|2147.5|2141.5|2146|2140|2147.8|2141.8|2146|2140|44
1688116200000|2023-06-30 09:10:00|2146.3|2140.3|2148|2142|2148.3|2142.3|2145.8|2139.8|74
1688116500000|2023-06-30 09:15:00|2148.3|2142.3|2148|2142|2148.8|2142.8|2146.8|2140.8|34
1688116800000|2023-06-30 09:20:00|2148.3|2142.3|2148|2142|2148.5|2142.5|2147.8|2141.8|14
1688117100000|2023-06-30 09:25:00|2148.3|2142.3|2146|2140|2148.8|2142.8|2145.8|2139.8|33
1688117400000|2023-06-30 09:30:00|2145.8|2139.8|2144.3|2138.3|2145.8|2139.8|2143|2137|37
1688117700000|2023-06-30 09:35:00|2144|2138|2145.8|2139.8|2145.8|2139.8|2142.3|2136.3|30
1688118000000|2023-06-30 09:40:00|2145.5|2139.5|2144.8|2138.8|2145.8|2139.8|2144.3|2138.3|41
1688118300000|2023-06-30 09:45:00|2145|2139|2144.8|2138.8|2145|2139|2144.3|2138.3|33
1688118600000|2023-06-30 09:50:00|2144.5|2138.5|2144.8|2138.8|2145.5|2139.5|2143.8|2137.8|27
1688118900000|2023-06-30 09:55:00|2145|2139|2145.8|2139.8|2147.8|2141.8|2145|2139|28
1688119200000|2023-06-30 10:00:00|2145.5|2139.5|2146|2140|2146.3|2140.3|2144.8|2138.8|30
1688119500000|2023-06-30 10:05:00|2146.3|2140.3|2145|2139|2146.3|2140.3|2144.8|2138.8|21
1688119800000|2023-06-30 10:10:00|2144.8|2138.8|2144.8|2138.8|2145.8|2139.8|2144.5|2138.5|37
1688120100000|2023-06-30 10:15:00|2145|2139|2144|2138|2145|2139|2144|2138|19
1688120400000|2023-06-30 10:20:00|2143.8|2137.8|2144|2138|2144.3|2138.3|2143.3|2137.3|30
1688120700000|2023-06-30 10:25:00|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143|2137|44
1688121000000|2023-06-30 10:30:00|2143|2137|2140.8|2134.8|2143|2137|2140.8|2134.8|15
1688121300000|2023-06-30 10:35:00|2140.5|2134.5|2140.8|2134.8|2141.3|2135.3|2140.3|2134.3|32
1688121600000|2023-06-30 10:40:00|2140.5|2134.5|2141|2135|2141.8|2135.8|2140.5|2134.5|35
1688121900000|2023-06-30 10:45:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140|2134|34
1688122200000|2023-06-30 10:50:00|2141|2135|2140|2134|2141|2135|2139.3|2133.3|19
1688122500000|2023-06-30 10:55:00|2139.8|2133.8|2139|2133|2140.5|2134.5|2138.8|2132.8|62
1688122800000|2023-06-30 11:00:00|2138.8|2132.8|2138.5|2132.5|2139|2133|2137.3|2131.3|46
1688123100000|2023-06-30 11:05:00|2138.3|2132.3|2138.8|2132.8|2139|2133|2138.3|2132.3|32
1688123400000|2023-06-30 11:10:00|2139|2133|2140.5|2134.5|2140.8|2134.8|2138.8|2132.8|29
1688123700000|2023-06-30 11:15:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2138.8|2132.8|24
1688124000000|2023-06-30 11:20:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.3|2132.3|17
1688124300000|2023-06-30 11:25:00|2138.8|2132.8|2139|2133|2139.3|2133.3|2138.5|2132.5|28
1688124600000|2023-06-30 11:30:00|2139.3|2133.3|2140.8|2134.8|2141.5|2135.5|2139.3|2133.3|45
1688124900000|2023-06-30 11:35:00|2141|2135|2139|2133|2141.5|2135.5|2139|2133|26
1688125200000|2023-06-30 11:40:00|2139.3|2133.3|2141.3|2135.3|2142|2136|2139.3|2133.3|22
1688125500000|2023-06-30 11:45:00|2141|2135|2140.3|2134.3|2141.5|2135.5|2140|2134|29
1688125800000|2023-06-30 11:50:00|2140|2134|2140.3|2134.3|2140.8|2134.8|2139.3|2133.3|19
1688126100000|2023-06-30 11:55:00|2140|2134|2143.4|2137.4|2144.8|2138.8|2139.3|2133.3|84
1688126400000|2023-06-30 12:00:00|2143.6|2137.6|2143.5|2137.5|2143.8|2137.8|2141.9|2135.9|63
1688126700000|2023-06-30 12:05:00|2143.8|2137.8|2143.8|2137.8|2144|2138|2143|2137|20
1688127000000|2023-06-30 12:10:00|2143.5|2137.5|2145|2139|2146|2140|2143|2137|40
1688127300000|2023-06-30 12:15:00|2144.8|2138.8|2142.5|2136.5|2146|2140|2142.3|2136.3|58
1688127600000|2023-06-30 12:20:00|2142.3|2136.3|2141.8|2135.8|2144.5|2138.5|2141.8|2135.8|44
1688127900000|2023-06-30 12:25:00|2142|2136|2139.5|2133.5|2142.5|2136.5|2139.5|2133.5|49
1688128200000|2023-06-30 12:30:00|2139.8|2133.8|2146|2140|2146|2140|2139.8|2133.8|94
1688128500000|2023-06-30 12:35:00|2145.8|2139.8|2145.3|2139.3|2147.5|2141.5|2143.3|2137.3|46
1688128800000|2023-06-30 12:40:00|2145|2139|2148.5|2142.5|2152|2146|2145|2139|72
1688129100000|2023-06-30 12:45:00|2148.8|2142.8|2146.8|2140.8|2149.3|2143.3|2146.5|2140.5|49
1688129400000|2023-06-30 12:50:00|2146.5|2140.5|2147.5|2141.5|2150.3|2144.3|2146.3|2140.3|46
1688129700000|2023-06-30 12:55:00|2147.8|2141.8|2147.8|2141.8|2149.8|2143.8|2147|2141|54
1688130000000|2023-06-30 13:00:00|2147.3|2141.3|2151|2145|2153.9|2147.9|2147.3|2141.3|187
1688130300000|2023-06-30 13:05:00|2150.8|2144.8|2151.5|2145.5|2154.8|2148.8|2149.8|2143.8|107
1688130600000|2023-06-30 13:10:00|2151.8|2145.8|2154|2148|2156|2150|2151|2145|95
1688130900000|2023-06-30 13:15:00|2153.8|2147.8|2151.8|2145.8|2153.8|2147.8|2150.5|2144.5|75
1688131200000|2023-06-30 13:20:00|2152|2146|2157|2151|2157.5|2151.5|2151.8|2145.8|74
1688131500000|2023-06-30 13:25:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2155|2149|58
1688131800000|2023-06-30 13:30:00|2157|2151|2154.3|2148.3|2157|2151|2153.8|2147.8|80
1688132100000|2023-06-30 13:35:00|2154|2148|2151|2145|2154.3|2148.3|2150.3|2144.3|80
1688132400000|2023-06-30 13:40:00|2151.3|2145.3|2153.8|2147.8|2155.8|2149.8|2151.3|2145.3|77
1688132700000|2023-06-30 13:45:00|2154|2148|2152.5|2146.5|2154.3|2148.3|2151.3|2145.3|51
1688133000000|2023-06-30 13:50:00|2152.3|2146.3|2150.3|2144.3|2153.5|2147.5|2149.8|2143.8|61
1688133300000|2023-06-30 13:55:00|2150.5|2144.5|2149.5|2143.5|2152.5|2146.5|2149|2143|60
1688133600000|2023-06-30 14:00:00|2149.8|2143.8|2150.8|2144.8|2151.8|2145.8|2149.5|2143.5|62
1688133900000|2023-06-30 14:05:00|2151.3|2145.3|2154.3|2148.3|2154.3|2148.3|2150.8|2144.8|46
1688134200000|2023-06-30 14:10:00|2154|2148|2156.3|2150.3|2156.3|2150.3|2153.8|2147.8|20
1688134500000|2023-06-30 14:15:00|2156.5|2150.5|2159.8|2153.8|2160.3|2154.3|2155.8|2149.8|44
1688134800000|2023-06-30 14:20:00|2159.5|2153.5|2163.3|2157.3|2164.5|2158.5|2158.8|2152.8|74
1688135100000|2023-06-30 14:25:00|2163.5|2157.5|2163|2157|2166.3|2160.3|2163|2157|43
1688135400000|2023-06-30 14:30:00|2163.3|2157.3|2160.8|2154.8|2163.8|2157.8|2159|2153|56
1688135700000|2023-06-30 14:35:00|2161|2155|2157.5|2151.5|2161.3|2155.3|2156.5|2150.5|53
1688136000000|2023-06-30 14:40:00|2157.8|2151.8|2159.5|2153.5|2159.8|2153.8|2157.3|2151.3|52
1688136300000|2023-06-30 14:45:00|2159.3|2153.3|2159.8|2153.8|2161|2155|2158.8|2152.8|56
1688136600000|2023-06-30 14:50:00|2159.5|2153.5|2154.8|2148.8|2159.8|2153.8|2154.5|2148.5|54
1688136900000|2023-06-30 14:55:00|2155.3|2149.3|2159.3|2153.3|2159.8|2153.8|2155.3|2149.3|60
1688137200000|2023-06-30 15:00:00|2159|2153|2157.8|2151.8|2160.8|2154.8|2157|2151|50
1688137500000|2023-06-30 15:05:00|2158|2152|2160.5|2154.5|2161.5|2155.5|2157.8|2151.8|62
1688137800000|2023-06-30 15:10:00|2160.8|2154.8|2157|2151|2161|2155|2156.5|2150.5|35
1688138100000|2023-06-30 15:15:00|2156.8|2150.8|2155.5|2149.5|2158.8|2152.8|2155.3|2149.3|53
1688138400000|2023-06-30 15:20:00|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2154|2148|40
1688138700000|2023-06-30 15:25:00|2156|2150|2155.5|2149.5|2158.5|2152.5|2155|2149|76
1688139000000|2023-06-30 15:30:00|2155.3|2149.3|2155.5|2149.5|2157.3|2151.3|2153.3|2147.3|152
1688139300000|2023-06-30 15:35:00|2155.3|2149.3|2154.5|2148.5|2155.5|2149.5|2153.5|2147.5|19
1688139600000|2023-06-30 15:40:00|2154.3|2148.3|2156.5|2150.5|2157|2151|2154.3|2148.3|35
1688139900000|2023-06-30 15:45:00|2156.8|2150.8|2154.5|2148.5|2157.5|2151.5|2154.3|2148.3|65
1688140200000|2023-06-30 15:50:00|2154.8|2148.8|2153.8|2147.8|2155|2149|2153|2147|19
1688140500000|2023-06-30 15:55:00|2154|2148|2155|2149|2155|2149|2153.3|2147.3|29
1688140800000|2023-06-30 16:00:00|2154.8|2148.8|2155.8|2149.8|2156|2150|2154.3|2148.3|22
1688141100000|2023-06-30 16:05:00|2155.5|2149.5|2153.5|2147.5|2155.5|2149.5|2153|2147|25
1688141400000|2023-06-30 16:10:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2151.5|2145.5|46
1688141700000|2023-06-30 16:15:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|14
1688142000000|2023-06-30 16:20:00|2153.3|2147.3|2154|2148|2154.3|2148.3|2153.3|2147.3|22
1688142300000|2023-06-30 16:25:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.8|2147.8|8
1688142600000|2023-06-30 16:30:00|2154.3|2148.3|2154|2148|2154.8|2148.8|2153.8|2147.8|24
1688142900000|2023-06-30 16:35:00|2154.3|2148.3|2155.3|2149.3|2155.5|2149.5|2154|2148|28
1688143200000|2023-06-30 16:40:00|2155|2149|2156.8|2150.8|2157|2151|2155|2149|16
1688143500000|2023-06-30 16:45:00|2156.5|2150.5|2158.5|2152.5|2159.5|2153.5|2156.5|2150.5|19
1688143800000|2023-06-30 16:50:00|2159|2153|2161|2155|2161|2155|2158.3|2152.3|27
1688144100000|2023-06-30 16:55:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|26
1688144400000|2023-06-30 17:00:00|2160.5|2154.5|2161.8|2155.8|2162|2156|2160.5|2154.5|29
1688144700000|2023-06-30 17:05:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1688145000000|2023-06-30 17:10:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1688145300000|2023-06-30 17:15:00|2160.8|2154.8|2160|2154|2160.8|2154.8|2160|2154|6
1688145600000|2023-06-30 17:20:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2159.3|2153.3|21
1688146500000|2023-06-30 17:35:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|7
1688146800000|2023-06-30 17:40:00|2159.8|2153.8|2158.5|2152.5|2159.8|2153.8|2158.5|2152.5|6
1688147100000|2023-06-30 17:45:00|2158.3|2152.3|2158.3|2152.3|2158.8|2152.8|2157.3|2151.3|13
1688147400000|2023-06-30 17:50:00|2158|2152|2157.5|2151.5|2158.3|2152.3|2156.3|2150.3|15
1688147700000|2023-06-30 17:55:00|2159.8|2149.3|2160.5|2150|2160.5|2150|2159.8|2149.3|4
1685664000000|2023-06-02 00:00:00|2278.8|2272.8|2276.6|2270.6|2278.8|2272.8|2276.6|2270.6|9
1685664300000|2023-06-02 00:05:00|2277.6|2271.6|2276.6|2270.6|2278.1|2272.1|2276.6|2270.6|20
1685664600000|2023-06-02 00:10:00|2276.5|2270.5|2276|2270|2277.3|2271.3|2275.3|2269.3|18
1685664900000|2023-06-02 00:15:00|2276.5|2270.5|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|6
1685665200000|2023-06-02 00:20:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|7
1685665500000|2023-06-02 00:25:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.8|2269.8|4
1685665800000|2023-06-02 00:30:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|5
1685666100000|2023-06-02 00:35:00|2275.5|2269.5|2276.3|2270.3|2277|2271|2275.5|2269.5|10
1685666400000|2023-06-02 00:40:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|7
1685666700000|2023-06-02 00:45:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.5|2269.5|3
1685667300000|2023-06-02 00:55:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2275.3|2269.3|2
1685667600000|2023-06-02 01:00:00|2276|2270|2274|2268|2276.8|2270.8|2273|2267|57
1685667900000|2023-06-02 01:05:00|2274.3|2268.3|2272.5|2266.5|2274.8|2268.8|2272|2266|24
1685668200000|2023-06-02 01:10:00|2272.8|2266.8|2274|2268|2275|2269|2272|2266|48
1685668500000|2023-06-02 01:15:00|2274.3|2268.3|2272.5|2266.5|2274.8|2268.8|2271.8|2265.8|41
1685668800000|2023-06-02 01:20:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2272|2266|32
1685669100000|2023-06-02 01:25:00|2274.5|2268.5|2276.5|2270.5|2276.5|2270.5|2274.3|2268.3|29
1685669400000|2023-06-02 01:30:00|2276.8|2270.8|2279.3|2273.3|2279.5|2273.5|2276.8|2270.8|30
1685669700000|2023-06-02 01:35:00|2279|2273|2282.3|2276.3|2283|2277|2278.8|2272.8|35
1685670000000|2023-06-02 01:40:00|2282|2276|2283.5|2277.5|2284|2278|2281|2275|29
1685670300000|2023-06-02 01:45:00|2282.5|2276.5|2285.3|2279.3|2286|2280|2281.8|2275.8|43
1685670600000|2023-06-02 01:50:00|2285|2279|2282.8|2276.8|2285|2279|2282.8|2276.8|18
1685670900000|2023-06-02 01:55:00|2283|2277|2282.3|2276.3|2284.5|2278.5|2281.8|2275.8|25
1685671200000|2023-06-02 02:00:00|2282|2276|2281.8|2275.8|2282|2276|2279.8|2273.8|31
1685671500000|2023-06-02 02:05:00|2282|2276|2282.5|2276.5|2282.5|2276.5|2281.3|2275.3|13
1685671800000|2023-06-02 02:10:00|2282.8|2276.8|2282.3|2276.3|2283.5|2277.5|2282.3|2276.3|19
1685672100000|2023-06-02 02:15:00|2282.5|2276.5|2282.8|2276.8|2283|2277|2282.5|2276.5|6
1685672400000|2023-06-02 02:20:00|2282.5|2276.5|2282|2276|2282.8|2276.8|2282|2276|5
1685672700000|2023-06-02 02:25:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|2
1685673000000|2023-06-02 02:30:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281|2275|18
1685673300000|2023-06-02 02:35:00|2282|2276|2285.8|2279.8|2286|2280|2282|2276|39
1685673600000|2023-06-02 02:40:00|2285.5|2279.5|2285.5|2279.5|2286.5|2280.5|2284.8|2278.8|32
1685673900000|2023-06-02 02:45:00|2285.8|2279.8|2288|2282|2288|2282|2285.3|2279.3|40
1685674200000|2023-06-02 02:50:00|2288.5|2282.5|2285.8|2279.8|2289|2283|2285.5|2279.5|42
1685674500000|2023-06-02 02:55:00|2286|2280|2288.5|2282.5|2288.5|2282.5|2286|2280|16
1685674800000|2023-06-02 03:00:00|2288.8|2282.8|2289|2283|2289.3|2283.3|2287.5|2281.5|22
1685675100000|2023-06-02 03:05:00|2288.8|2282.8|2289.5|2283.5|2290|2284|2288|2282|18
1685675400000|2023-06-02 03:10:00|2289.8|2283.8|2291.8|2285.8|2292.3|2286.3|2289.5|2283.5|13
1685675700000|2023-06-02 03:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|6
1685676000000|2023-06-02 03:20:00|2290.8|2284.8|2291.5|2285.5|2292|2286|2290.3|2284.3|22
1685676300000|2023-06-02 03:25:00|2291.3|2285.3|2290|2284|2291.3|2285.3|2289.8|2283.8|10
1685676900000|2023-06-02 03:35:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1685677200000|2023-06-02 03:40:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2288.8|2282.8|4
1685677500000|2023-06-02 03:45:00|2289.5|2283.5|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|5
1685677800000|2023-06-02 03:50:00|2290.3|2284.3|2289.3|2283.3|2290.3|2284.3|2289|2283|4
1685678100000|2023-06-02 03:55:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|5
1685678400000|2023-06-02 04:00:00|2289.3|2283.3|2290|2284|2290|2284|2289.3|2283.3|4
1685679000000|2023-06-02 04:10:00|2289.8|2283.8|2289|2283|2289.8|2283.8|2289|2283|2
1685679300000|2023-06-02 04:15:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|5
1685679600000|2023-06-02 04:20:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1685679900000|2023-06-02 04:25:00|2287.5|2281.5|2289|2283|2289|2283|2287.5|2281.5|4
1685680500000|2023-06-02 04:35:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|6
1685680800000|2023-06-02 04:40:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1685681100000|2023-06-02 04:45:00|2287.8|2281.8|2287.5|2281.5|2288|2282|2287.5|2281.5|4
1685681400000|2023-06-02 04:50:00|2287.3|2281.3|2286.5|2280.5|2287.8|2281.8|2286.5|2280.5|4
1685681700000|2023-06-02 04:55:00|2286.3|2280.3|2288|2282|2288|2282|2286.3|2280.3|4
1685682000000|2023-06-02 05:00:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2286.5|2280.5|9
1685682300000|2023-06-02 05:05:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1685682600000|2023-06-02 05:10:00|2287.8|2281.8|2287.3|2281.3|2288|2282|2287.3|2281.3|4
1685682900000|2023-06-02 05:15:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|15
1685683200000|2023-06-02 05:20:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1685683500000|2023-06-02 05:25:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|3
1685683800000|2023-06-02 05:30:00|2287.3|2281.3|2291.8|2285.8|2292.3|2286.3|2287.3|2281.3|58
1685684100000|2023-06-02 05:35:00|2291.5|2285.5|2296.3|2290.3|2296.3|2290.3|2291|2285|85
1685684400000|2023-06-02 05:40:00|2296|2290|2296.3|2290.3|2296.5|2290.5|2294.5|2288.5|79
1685684700000|2023-06-02 05:45:00|2296|2290|2293.3|2287.3|2296|2290|2291.5|2285.5|74
1685685000000|2023-06-02 05:50:00|2293|2287|2295.3|2289.3|2295.8|2289.8|2292.5|2286.5|77
1685685300000|2023-06-02 05:55:00|2296|2290|2296|2290|2297.5|2291.5|2295.5|2289.5|109
1685685600000|2023-06-02 06:00:00|2296.5|2290.5|2295.8|2289.8|2297.3|2291.3|2295|2289|47
1685685900000|2023-06-02 06:05:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2294.5|2288.5|39
1685686200000|2023-06-02 06:10:00|2295.3|2289.3|2293.8|2287.8|2296|2290|2293.5|2287.5|35
1685686500000|2023-06-02 06:15:00|2293.5|2287.5|2294.3|2288.3|2294.8|2288.8|2292.3|2286.3|47
1685686800000|2023-06-02 06:20:00|2294|2288|2297.3|2291.3|2297.3|2291.3|2293|2287|42
1685687100000|2023-06-02 06:25:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|31
1685687400000|2023-06-02 06:30:00|2297.5|2291.5|2300|2294|2300.5|2294.5|2295|2289|51
1685687700000|2023-06-02 06:35:00|2300.3|2294.3|2303.8|2297.8|2305.5|2299.5|2299.8|2293.8|67
1685688000000|2023-06-02 06:40:00|2304|2298|2302|2296|2304.3|2298.3|2302|2296|29
1685688300000|2023-06-02 06:45:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.5|2292.5|54
1685688600000|2023-06-02 06:50:00|2298.5|2292.5|2295.5|2289.5|2298.5|2292.5|2295|2289|53
1685688900000|2023-06-02 06:55:00|2295.3|2289.3|2299.5|2293.5|2299.8|2293.8|2295|2289|55
1685689200000|2023-06-02 07:00:00|2299.3|2293.3|2301.5|2295.5|2302.3|2296.3|2298|2292|58
1685689500000|2023-06-02 07:05:00|2301.3|2295.3|2302.8|2296.8|2304.8|2298.8|2300.5|2294.5|48
1685689800000|2023-06-02 07:10:00|2302.5|2296.5|2300.5|2294.5|2302.5|2296.5|2299.8|2293.8|33
1685690100000|2023-06-02 07:15:00|2300.8|2294.8|2304|2298|2304|2298|2300.8|2294.8|17
1685690400000|2023-06-02 07:20:00|2304.3|2298.3|2306.8|2300.8|2307|2301|2303.8|2297.8|38
1685690700000|2023-06-02 07:25:00|2307|2301|2304.3|2298.3|2307|2301|2304|2298|53
1685691000000|2023-06-02 07:30:00|2304.5|2298.5|2304.5|2298.5|2306.3|2300.3|2303.5|2297.5|38
1685691300000|2023-06-02 07:35:00|2304.8|2298.8|2309|2303|2309|2303|2304.3|2298.3|47
1685691600000|2023-06-02 07:40:00|2309.3|2303.3|2310|2304|2312.5|2306.5|2309|2303|45
1685691900000|2023-06-02 07:45:00|2310.3|2304.3|2309.5|2303.5|2311.5|2305.5|2309|2303|29
1685692200000|2023-06-02 07:50:00|2309.3|2303.3|2312.5|2306.5|2313|2307|2309|2303|63
1685692500000|2023-06-02 07:55:00|2312.3|2306.3|2311.3|2305.3|2312.5|2306.5|2307.8|2301.8|42
1685692800000|2023-06-02 08:00:00|2311.5|2305.5|2310.8|2304.8|2316.5|2310.5|2309.8|2303.8|85
1685693100000|2023-06-02 08:05:00|2310.5|2304.5|2309.5|2303.5|2312.3|2306.3|2307.3|2301.3|63
1685693400000|2023-06-02 08:10:00|2309.3|2303.3|2311.5|2305.5|2311.8|2305.8|2308.5|2302.5|41
1685693700000|2023-06-02 08:15:00|2311.8|2305.8|2311.8|2305.8|2312.8|2306.8|2311|2305|54
1685694000000|2023-06-02 08:20:00|2311.5|2305.5|2312.5|2306.5|2313.5|2307.5|2311|2305|44
1685694300000|2023-06-02 08:25:00|2312.8|2306.8|2308.3|2302.3|2313|2307|2308|2302|23
1685694600000|2023-06-02 08:30:00|2308.5|2302.5|2308.5|2302.5|2311.5|2305.5|2308.3|2302.3|57
1685694900000|2023-06-02 08:35:00|2308.8|2302.8|2311.3|2305.3|2311.3|2305.3|2308.8|2302.8|39
1685695200000|2023-06-02 08:40:00|2311.5|2305.5|2312.3|2306.3|2312.3|2306.3|2309.8|2303.8|18
1685695500000|2023-06-02 08:45:00|2312.5|2306.5|2310.8|2304.8|2313|2307|2309.8|2303.8|32
1685695800000|2023-06-02 08:50:00|2310.5|2304.5|2313.3|2307.3|2314|2308|2310.5|2304.5|34
1685696100000|2023-06-02 08:55:00|2313.5|2307.5|2312|2306|2314.5|2308.5|2312|2306|68
1685696400000|2023-06-02 09:00:00|2312.3|2306.3|2309.8|2303.8|2313.3|2307.3|2309.8|2303.8|48
1685696700000|2023-06-02 09:05:00|2310|2304|2310.3|2304.3|2311.8|2305.8|2309.8|2303.8|45
1685697000000|2023-06-02 09:10:00|2310.5|2304.5|2311.3|2305.3|2311.3|2305.3|2307.5|2301.5|56
1685697300000|2023-06-02 09:15:00|2311|2305|2314.8|2308.8|2315.5|2309.5|2310.8|2304.8|51
1685697600000|2023-06-02 09:20:00|2315|2309|2312.8|2306.8|2316.8|2310.8|2312.3|2306.3|64
1685697900000|2023-06-02 09:25:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2310.5|2304.5|42
1685698200000|2023-06-02 09:30:00|2313|2307|2315.3|2309.3|2316.8|2310.8|2312.5|2306.5|47
1685698500000|2023-06-02 09:35:00|2315|2309|2315.5|2309.5|2317.3|2311.3|2314.8|2308.8|32
1685698800000|2023-06-02 09:40:00|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2313.3|2307.3|35
1685699100000|2023-06-02 09:45:00|2314.8|2308.8|2313|2307|2315|2309|2312.8|2306.8|36
1685699400000|2023-06-02 09:50:00|2313.3|2307.3|2315.3|2309.3|2315.3|2309.3|2311.8|2305.8|25
1685699700000|2023-06-02 09:55:00|2315|2309|2313.5|2307.5|2315|2309|2311.8|2305.8|35
1685700000000|2023-06-02 10:00:00|2313.3|2307.3|2314.8|2308.8|2314.8|2308.8|2313|2307|12
1685700300000|2023-06-02 10:05:00|2315|2309|2316.3|2310.3|2317|2311|2314.3|2308.3|38
1685700600000|2023-06-02 10:10:00|2316|2310|2312.3|2306.3|2316|2310|2312.3|2306.3|28
1685700900000|2023-06-02 10:15:00|2313.3|2307.3|2313.8|2307.8|2314.3|2308.3|2312.3|2306.3|40
1685701200000|2023-06-02 10:20:00|2313.5|2307.5|2308.5|2302.5|2313.5|2307.5|2307.5|2301.5|65
1685701500000|2023-06-02 10:25:00|2308.8|2302.8|2310.3|2304.3|2310.8|2304.8|2307.5|2301.5|49
1685701800000|2023-06-02 10:30:00|2310|2304|2308.8|2302.8|2310.5|2304.5|2307.5|2301.5|47
1685702100000|2023-06-02 10:35:00|2308.3|2302.3|2309.8|2303.8|2310|2304|2308|2302|13
1685702400000|2023-06-02 10:40:00|2310|2304|2312.3|2306.3|2312.3|2306.3|2310|2304|23
1685702700000|2023-06-02 10:45:00|2312|2306|2302.8|2296.8|2312|2306|2302.8|2296.8|42
1685703000000|2023-06-02 10:50:00|2302.5|2296.5|2300.5|2294.5|2303.5|2297.5|2300|2294|102
1685703300000|2023-06-02 10:55:00|2300.8|2294.8|2301.5|2295.5|2301.8|2295.8|2298.5|2292.5|46
1685703600000|2023-06-02 11:00:00|2301.8|2295.8|2296|2290|2302.5|2296.5|2294.8|2288.8|66
1685703900000|2023-06-02 11:05:00|2296.3|2290.3|2289.3|2283.3|2296.3|2290.3|2288.8|2282.8|59
1685704200000|2023-06-02 11:10:00|2289|2283|2289.8|2283.8|2291.5|2285.5|2286.5|2280.5|51
1685704500000|2023-06-02 11:15:00|2290|2284|2287.8|2281.8|2290|2284|2287.5|2281.5|36
1685704800000|2023-06-02 11:20:00|2288|2282|2293|2287|2294.3|2288.3|2287|2281|39
1685705100000|2023-06-02 11:25:00|2292.8|2286.8|2293.3|2287.3|2293.3|2287.3|2289|2283|63
1685705400000|2023-06-02 11:30:00|2293.5|2287.5|2295.5|2289.5|2298|2292|2292.3|2286.3|54
1685705700000|2023-06-02 11:35:00|2295.8|2289.8|2291.5|2285.5|2298.5|2292.5|2290.5|2284.5|67
1685706000000|2023-06-02 11:40:00|2291.3|2285.3|2288.8|2282.8|2291.8|2285.8|2287.3|2281.3|37
1685706300000|2023-06-02 11:45:00|2288.3|2282.3|2289.8|2283.8|2291.8|2285.8|2287.3|2281.3|61
1685706600000|2023-06-02 11:50:00|2290|2284|2290.3|2284.3|2291.8|2285.8|2289.3|2283.3|55
1685706900000|2023-06-02 11:55:00|2290.5|2284.5|2289.5|2283.5|2296|2290|2287.8|2281.8|128
1685707200000|2023-06-02 12:00:00|2289.4|2283.4|2292.8|2286.8|2293.6|2287.6|2288.3|2282.3|122
1685707500000|2023-06-02 12:05:00|2292.5|2286.5|2297|2291|2297.8|2291.8|2291.8|2285.8|75
1685707800000|2023-06-02 12:10:00|2297.3|2291.3|2299.8|2293.8|2300.8|2294.8|2294.3|2288.3|47
1685708100000|2023-06-02 12:15:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2297.5|2291.5|74
1685708400000|2023-06-02 12:20:00|2300.5|2294.5|2299.5|2293.5|2300.5|2294.5|2298.5|2292.5|32
1685708700000|2023-06-02 12:25:00|2299.8|2293.8|2303.8|2288.8|2303.8|2295.5|2298.3|2288.8|36
1685709000000|2023-06-02 12:30:00|2304.3|2289.3|2297.3|2291.3|2304.3|2292.8|2292.3|2284.8|114
1685709300000|2023-06-02 12:35:00|2297|2291|2306.5|2300.5|2306.5|2300.5|2296.5|2290.5|116
1685709600000|2023-06-02 12:40:00|2305.8|2299.8|2298.8|2292.8|2306.8|2300.8|2298.3|2292.3|66
1685709900000|2023-06-02 12:45:00|2298.3|2292.3|2299|2293|2302.5|2296.5|2297.5|2291.5|81
1685710200000|2023-06-02 12:50:00|2299.3|2293.3|2299.3|2293.3|2301|2295|2296|2290|71
1685710500000|2023-06-02 12:55:00|2299.5|2293.5|2299.3|2293.3|2299.8|2293.8|2294.3|2288.3|81
1685710800000|2023-06-02 13:00:00|2299.5|2293.5|2294|2288|2299.5|2293.5|2293.8|2287.8|159
1685711100000|2023-06-02 13:05:00|2294.3|2288.3|2288.5|2282.5|2294.5|2288.5|2288.3|2282.3|107
1685711400000|2023-06-02 13:10:00|2288.8|2282.8|2286.8|2280.8|2289.8|2283.8|2285|2279|64
1685711700000|2023-06-02 13:15:00|2287|2281|2287.8|2281.8|2290.3|2284.3|2287|2281|98
1685712000000|2023-06-02 13:20:00|2287.5|2281.5|2282.3|2276.3|2287.8|2281.8|2281|2275|132
1685712300000|2023-06-02 13:25:00|2282|2276|2284.8|2278.8|2285.8|2279.8|2281.8|2275.8|93
1685712600000|2023-06-02 13:30:00|2285.3|2279.3|2284.8|2278.8|2287.6|2281.6|2281|2275|153
1685712900000|2023-06-02 13:35:00|2285|2279|2283.5|2277.5|2287.5|2281.5|2281.5|2275.5|109
1685713200000|2023-06-02 13:40:00|2283.3|2277.3|2280.5|2274.5|2284|2278|2278.3|2272.3|167
1685713500000|2023-06-02 13:45:00|2280.8|2274.8|2277.3|2271.3|2281.3|2275.3|2276.3|2270.3|134
1685713800000|2023-06-02 13:50:00|2276.5|2270.5|2280|2274|2281.3|2275.3|2276.3|2270.3|131
1685714100000|2023-06-02 13:55:00|2280.5|2274.5|2280|2274|2281.3|2275.3|2279.3|2273.3|97
1685714400000|2023-06-02 14:00:00|2279.8|2273.8|2284.5|2278.5|2284.5|2278.5|2278.3|2272.3|143
1685714700000|2023-06-02 14:05:00|2284.3|2278.3|2284|2278|2285.3|2279.3|2281.8|2275.8|101
1685715000000|2023-06-02 14:10:00|2283.5|2277.5|2285|2279|2286.8|2280.8|2283.3|2277.3|79
1685715300000|2023-06-02 14:15:00|2284.8|2278.8|2280.8|2274.8|2284.8|2278.8|2280|2274|164
1685715600000|2023-06-02 14:20:00|2281|2275|2282|2276|2284|2278|2279.8|2273.8|118
1685715900000|2023-06-02 14:25:00|2281.5|2275.5|2280.8|2274.8|2283.8|2277.8|2279.8|2273.8|101
1685716200000|2023-06-02 14:30:00|2280.5|2274.5|2278|2272|2281.5|2275.5|2277.3|2271.3|123
1685716500000|2023-06-02 14:35:00|2277.8|2271.8|2281.3|2275.3|2281.8|2275.8|2277.5|2271.5|114
1685716800000|2023-06-02 14:40:00|2281.5|2275.5|2281.5|2275.5|2283.8|2277.8|2280.3|2274.3|130
1685717100000|2023-06-02 14:45:00|2281.8|2275.8|2276.8|2270.8|2282|2276|2276.8|2270.8|100
1685717400000|2023-06-02 14:50:00|2276.3|2270.3|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|157
1685717700000|2023-06-02 14:55:00|2275|2269|2272.3|2266.3|2275|2269|2267.3|2261.3|181
1685718000000|2023-06-02 15:00:00|2272.5|2266.5|2269.5|2263.5|2273.5|2267.5|2269|2263|86
1685718300000|2023-06-02 15:05:00|2269.3|2263.3|2269.5|2263.5|2271.8|2265.8|2268.5|2262.5|61
1685718600000|2023-06-02 15:10:00|2269.3|2263.3|2272|2266|2272.5|2266.5|2268.3|2262.3|76
1685718900000|2023-06-02 15:15:00|2271.8|2265.8|2266.3|2260.3|2272|2266|2265.8|2259.8|76
1685719200000|2023-06-02 15:20:00|2266|2260|2267.5|2261.5|2269|2263|2266|2260|83
1685719500000|2023-06-02 15:25:00|2267.8|2261.8|2271.3|2265.3|2272.8|2266.8|2267.8|2261.8|51
1685719800000|2023-06-02 15:30:00|2271|2265|2266.3|2260.3|2271|2265|2264.3|2258.3|158
1685720100000|2023-06-02 15:35:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2263.5|2257.5|82
1685720400000|2023-06-02 15:40:00|2265|2259|2260.3|2254.3|2265.3|2259.3|2260|2254|66
1685720700000|2023-06-02 15:45:00|2260|2254|2261.5|2255.5|2262.8|2256.8|2259.8|2253.8|46
1685721000000|2023-06-02 15:50:00|2261.8|2255.8|2265.5|2259.5|2265.5|2259.5|2261.8|2255.8|26
1685721300000|2023-06-02 15:55:00|2265.3|2259.3|2265.3|2259.3|2267.5|2261.5|2265|2259|34
1685721600000|2023-06-02 16:00:00|2265.5|2259.5|2266.5|2260.5|2267.8|2261.8|2264.5|2258.5|26
1685721900000|2023-06-02 16:05:00|2266.3|2260.3|2268.5|2262.5|2269.3|2263.3|2265.8|2259.8|35
1685722200000|2023-06-02 16:10:00|2268.3|2262.3|2269|2263|2270.5|2264.5|2267.8|2261.8|58
1685722500000|2023-06-02 16:15:00|2268.8|2262.8|2268.5|2262.5|2269|2263|2268.5|2262.5|4
1685722800000|2023-06-02 16:20:00|2268.8|2262.8|2269|2263|2269.5|2263.5|2268.3|2262.3|14
1685723100000|2023-06-02 16:25:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.5|2262.5|8
1685723400000|2023-06-02 16:30:00|2268.5|2262.5|2268.5|2262.5|2269|2263|2268.3|2262.3|15
1685723700000|2023-06-02 16:35:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|7
1685724000000|2023-06-02 16:40:00|2269|2263|2270.5|2264.5|2271.5|2265.5|2268.5|2262.5|19
1685724300000|2023-06-02 16:45:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2269|2263|26
1685724600000|2023-06-02 16:50:00|2270|2264|2270|2264|2270.8|2264.8|2270|2264|13
1685724900000|2023-06-02 16:55:00|2269.8|2263.8|2269|2263|2270.5|2264.5|2268.5|2262.5|20
1685725200000|2023-06-02 17:00:00|2268.8|2262.8|2266.5|2260.5|2268.8|2262.8|2266.5|2260.5|27
1685725500000|2023-06-02 17:05:00|2266.8|2260.8|2268|2262|2268|2262|2266.8|2260.8|7
1685725800000|2023-06-02 17:10:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2266.8|2260.8|15
1685726100000|2023-06-02 17:15:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2265|2259|26
1685726400000|2023-06-02 17:20:00|2265.3|2259.3|2265.3|2259.3|2266|2260|2265|2259|7
1685726700000|2023-06-02 17:25:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1685727000000|2023-06-02 17:30:00|2265.3|2259.3|2265.8|2259.8|2266|2260|2265.3|2259.3|6
1685727300000|2023-06-02 17:35:00|2266|2260|2267.5|2261.5|2267.5|2261.5|2266|2260|13
1685728200000|2023-06-02 17:50:00|2268.5|2262.5|2268|2262|2268.5|2262.5|2267.3|2261.3|6
1685728500000|2023-06-02 17:55:00|2268.3|2262.3|2271|2260.5|2271.3|2262.5|2268.3|2259.3|11
1685923200000|2023-06-05 00:00:00|2269.4|2263.4|2271.8|2265.8|2271.9|2265.9|2269.4|2263.4|10
1685923500000|2023-06-05 00:05:00|2271.9|2265.9|2270.6|2264.6|2272.1|2266.1|2270.6|2264.6|4
1685923800000|2023-06-05 00:10:00|2270.8|2264.8|2273.8|2267.8|2273.8|2267.8|2270.8|2264.8|11
1685924100000|2023-06-05 00:15:00|2274|2268|2274|2268|2274.8|2268.8|2274|2268|8
1685924400000|2023-06-05 00:20:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1685924700000|2023-06-05 00:25:00|2274.8|2268.8|2275.3|2269.3|2276.3|2270.3|2274.8|2268.8|9
1685925000000|2023-06-05 00:30:00|2274.8|2268.8|2273|2267|2274.8|2268.8|2272.5|2266.5|14
1685925300000|2023-06-05 00:35:00|2273.3|2267.3|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|10
1685925600000|2023-06-05 00:40:00|2273.5|2267.5|2275.5|2269.5|2275.5|2269.5|2273.5|2267.5|6
1685925900000|2023-06-05 00:45:00|2275.3|2269.3|2276.3|2270.3|2276.8|2270.8|2275|2269|10
1685926200000|2023-06-05 00:50:00|2276|2270|2274.3|2268.3|2276|2270|2274|2268|5
1685926500000|2023-06-05 00:55:00|2274.5|2268.5|2272.5|2266.5|2275.8|2269.8|2272.5|2266.5|14
1685926800000|2023-06-05 01:00:00|2272.3|2266.3|2266.4|2260.4|2272.3|2266.3|2264.4|2258.4|146
1685927100000|2023-06-05 01:05:00|2266.8|2260.8|2262|2256|2268.4|2262.4|2260.5|2254.5|74
1685927400000|2023-06-05 01:10:00|2262.3|2256.3|2259.5|2253.5|2263.3|2257.3|2259.3|2253.3|98
1685927700000|2023-06-05 01:15:00|2258.8|2252.8|2256.5|2250.5|2258.8|2252.8|2256.5|2250.5|49
1685928000000|2023-06-05 01:20:00|2256.8|2250.8|2259.3|2253.3|2260.3|2254.3|2256.8|2250.8|67
1685928300000|2023-06-05 01:25:00|2259.5|2253.5|2259.8|2253.8|2260.3|2254.3|2258.5|2252.5|54
1685928600000|2023-06-05 01:30:00|2259.5|2253.5|2257.3|2251.3|2259.8|2253.8|2256|2250|66
1685928900000|2023-06-05 01:35:00|2257|2251|2258|2252|2259.5|2253.5|2255.8|2249.8|71
1685929200000|2023-06-05 01:40:00|2257.8|2251.8|2259|2253|2260.5|2254.5|2257.8|2251.8|51
1685929500000|2023-06-05 01:45:00|2259.3|2253.3|2263.5|2257.5|2264.8|2258.8|2259.3|2253.3|58
1685929800000|2023-06-05 01:50:00|2263.3|2257.3|2259.5|2253.5|2265.5|2259.5|2258.8|2252.8|47
1685930100000|2023-06-05 01:55:00|2259.8|2253.8|2259.5|2253.5|2261.8|2255.8|2258.8|2252.8|66
1685930400000|2023-06-05 02:00:00|2259.3|2253.3|2259.8|2253.8|2261|2255|2256.3|2250.3|163
1685930700000|2023-06-05 02:05:00|2260|2254|2257.3|2251.3|2261.5|2255.5|2257|2251|61
1685931000000|2023-06-05 02:10:00|2257.5|2251.5|2255.8|2249.8|2259.3|2253.3|2255.5|2249.5|48
1685931300000|2023-06-05 02:15:00|2256|2250|2256.5|2250.5|2256.5|2250.5|2255.8|2249.8|5
1685931600000|2023-06-05 02:20:00|2256.8|2250.8|2255.8|2249.8|2257|2251|2255.8|2249.8|7
1685931900000|2023-06-05 02:25:00|2256|2250|2256.5|2250.5|2256.8|2250.8|2255.8|2249.8|6
1685932200000|2023-06-05 02:30:00|2256.3|2250.3|2254.8|2248.8|2256.5|2250.5|2253.5|2247.5|33
1685932500000|2023-06-05 02:35:00|2254.3|2248.3|2250|2244|2254.3|2248.3|2248.5|2242.5|28
1685932800000|2023-06-05 02:40:00|2250.3|2244.3|2245.5|2239.5|2250.5|2244.5|2245.3|2239.3|45
1685933100000|2023-06-05 02:45:00|2245.3|2239.3|2249|2243|2250.3|2244.3|2245.3|2239.3|69
1685933400000|2023-06-05 02:50:00|2249.3|2243.3|2252|2246|2252|2246|2246.3|2240.3|81
1685933700000|2023-06-05 02:55:00|2251.8|2245.8|2249.5|2243.5|2252|2246|2249.3|2243.3|50
1685934000000|2023-06-05 03:00:00|2249|2243|2252.8|2246.8|2253|2247|2249|2243|32
1685934300000|2023-06-05 03:05:00|2252.5|2246.5|2251.5|2245.5|2254.3|2248.3|2250.8|2244.8|47
1685934600000|2023-06-05 03:10:00|2251.3|2245.3|2248.5|2242.5|2252.8|2246.8|2248.3|2242.3|43
1685934900000|2023-06-05 03:15:00|2248.3|2242.3|2247.3|2241.3|2250|2244|2247.3|2241.3|23
1685935200000|2023-06-05 03:20:00|2247.5|2241.5|2249|2243|2249.5|2243.5|2247.5|2241.5|8
1685935500000|2023-06-05 03:25:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2246.8|2240.8|13
1685935800000|2023-06-05 03:30:00|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1685936100000|2023-06-05 03:35:00|2248.3|2242.3|2249.3|2243.3|2250.5|2244.5|2248.3|2242.3|11
1685936400000|2023-06-05 03:40:00|2249.5|2243.5|2249.3|2243.3|2250|2244|2249.3|2243.3|8
1685936700000|2023-06-05 03:45:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|4
1685937000000|2023-06-05 03:50:00|2249.5|2243.5|2241.3|2235.3|2249.8|2243.8|2240.8|2234.8|42
1685937300000|2023-06-05 03:55:00|2241.5|2235.5|2243.3|2237.3|2244|2238|2241.5|2235.5|14
1685937600000|2023-06-05 04:00:00|2243.5|2237.5|2245.3|2239.3|2245.5|2239.5|2243.5|2237.5|5
1685937900000|2023-06-05 04:05:00|2244.5|2238.5|2245|2239|2245.3|2239.3|2244.5|2238.5|4
1685938200000|2023-06-05 04:10:00|2244.8|2238.8|2244.5|2238.5|2246|2240|2244.5|2238.5|9
1685938500000|2023-06-05 04:15:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|3
1685938800000|2023-06-05 04:20:00|2244.8|2238.8|2242.5|2236.5|2244.8|2238.8|2242.5|2236.5|3
1685939100000|2023-06-05 04:25:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1685939400000|2023-06-05 04:30:00|2242.5|2236.5|2244.3|2238.3|2245|2239|2242.5|2236.5|10
1685939700000|2023-06-05 04:35:00|2244.8|2238.8|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|4
1685940000000|2023-06-05 04:40:00|2244|2238|2243.5|2237.5|2244|2238|2243.3|2237.3|5
1685940300000|2023-06-05 04:45:00|2243.8|2237.8|2242.8|2236.8|2244.3|2238.3|2242.8|2236.8|7
1685940600000|2023-06-05 04:50:00|2243|2237|2246|2240|2246.5|2240.5|2243|2237|22
1685940900000|2023-06-05 04:55:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1685941200000|2023-06-05 05:00:00|2245.8|2239.8|2243.5|2237.5|2245.8|2239.8|2243.5|2237.5|8
1685941500000|2023-06-05 05:05:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|6
1685941800000|2023-06-05 05:10:00|2242.8|2236.8|2241.5|2235.5|2242.8|2236.8|2241.5|2235.5|5
1685942100000|2023-06-05 05:15:00|2241.8|2235.8|2240.5|2234.5|2242|2236|2240.5|2234.5|8
1685942400000|2023-06-05 05:20:00|2240.8|2234.8|2239|2233|2240.8|2234.8|2238.3|2232.3|13
1685942700000|2023-06-05 05:25:00|2239.3|2233.3|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|7
1685943000000|2023-06-05 05:30:00|2239.3|2233.3|2238.5|2232.5|2239.5|2233.5|2236.8|2230.8|108
1685943300000|2023-06-05 05:35:00|2237.8|2231.8|2240.5|2234.5|2240.8|2234.8|2237.8|2231.8|45
1685943600000|2023-06-05 05:40:00|2240.3|2234.3|2241.3|2235.3|2242.8|2236.8|2239.8|2233.8|45
1685943900000|2023-06-05 05:45:00|2241|2235|2243.8|2237.8|2244.5|2238.5|2240.3|2234.3|39
1685944200000|2023-06-05 05:50:00|2244|2238|2243.8|2237.8|2244.3|2238.3|2243.5|2237.5|12
1685944500000|2023-06-05 05:55:00|2244|2238|2243.5|2237.5|2244|2238|2241.5|2235.5|40
1685944800000|2023-06-05 06:00:00|2243.3|2237.3|2246.3|2240.3|2247.3|2241.3|2243|2237|81
1685945100000|2023-06-05 06:05:00|2246.5|2240.5|2245|2239|2247.3|2241.3|2244.8|2238.8|76
1685945400000|2023-06-05 06:10:00|2244.8|2238.8|2243.5|2237.5|2245.3|2239.3|2242.5|2236.5|69
1685945700000|2023-06-05 06:15:00|2243.3|2237.3|2245.5|2239.5|2245.5|2239.5|2243.3|2237.3|28
1685946000000|2023-06-05 06:20:00|2245.3|2239.3|2247.5|2241.5|2247.8|2241.8|2245.3|2239.3|64
1685946300000|2023-06-05 06:25:00|2247.8|2241.8|2245.8|2239.8|2249.3|2243.3|2245.5|2239.5|34
1685946600000|2023-06-05 06:30:00|2246|2240|2249.3|2243.3|2250|2244|2246|2240|47
1685946900000|2023-06-05 06:35:00|2248.3|2242.3|2249.3|2243.3|2249.8|2243.8|2247.3|2241.3|48
1685947200000|2023-06-05 06:40:00|2248.8|2242.8|2250|2244|2250|2244|2247|2241|29
1685947500000|2023-06-05 06:45:00|2249.8|2243.8|2247.5|2241.5|2250|2244|2247.5|2241.5|55
1685947800000|2023-06-05 06:50:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2246|2240|22
1685948100000|2023-06-05 06:55:00|2247.3|2241.3|2246.3|2240.3|2248.5|2242.5|2245|2239|57
1685948400000|2023-06-05 07:00:00|2246.5|2240.5|2252.8|2246.8|2253.8|2247.8|2246.5|2240.5|71
1685948700000|2023-06-05 07:05:00|2252.5|2246.5|2253.5|2247.5|2254.5|2248.5|2250.8|2244.8|57
1685949000000|2023-06-05 07:10:00|2253.3|2247.3|2254.5|2248.5|2255|2249|2251.5|2245.5|46
1685949300000|2023-06-05 07:15:00|2254.3|2248.3|2253.5|2247.5|2254.8|2248.8|2252.8|2246.8|38
1685949600000|2023-06-05 07:20:00|2253.3|2247.3|2254|2248|2254.3|2248.3|2251.8|2245.8|42
1685949900000|2023-06-05 07:25:00|2253.8|2247.8|2253.3|2247.3|2254.5|2248.5|2252.3|2246.3|43
1685950200000|2023-06-05 07:30:00|2253|2247|2253.8|2247.8|2254.5|2248.5|2252|2246|32
1685950500000|2023-06-05 07:35:00|2253.3|2247.3|2258.3|2252.3|2258.3|2252.3|2252.5|2246.5|39
1685950800000|2023-06-05 07:40:00|2257.8|2251.8|2254.5|2248.5|2258.5|2252.5|2254.3|2248.3|34
1685951100000|2023-06-05 07:45:00|2254.8|2248.8|2253.5|2247.5|2255.5|2249.5|2253.5|2247.5|31
1685951400000|2023-06-05 07:50:00|2253.8|2247.8|2252.3|2246.3|2255|2249|2250.3|2244.3|27
1685951700000|2023-06-05 07:55:00|2252.5|2246.5|2252.8|2246.8|2256|2250|2252|2246|41
1685952000000|2023-06-05 08:00:00|2253|2247|2255|2249|2258.8|2252.8|2253|2247|77
1685952300000|2023-06-05 08:05:00|2254.8|2248.8|2257.3|2251.3|2258.5|2252.5|2254.3|2248.3|43
1685952600000|2023-06-05 08:10:00|2256.8|2250.8|2252.5|2246.5|2257.8|2251.8|2252.3|2246.3|32
1685952900000|2023-06-05 08:15:00|2252.3|2246.3|2257|2251|2257|2251|2251.8|2245.8|36
1685953200000|2023-06-05 08:20:00|2256.8|2250.8|2251.5|2245.5|2257|2251|2251.3|2245.3|43
1685953500000|2023-06-05 08:25:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2249.3|2243.3|31
1685953800000|2023-06-05 08:30:00|2250|2244|2250.5|2244.5|2251.3|2245.3|2249.3|2243.3|41
1685954100000|2023-06-05 08:35:00|2250.3|2244.3|2255|2249|2255|2249|2249.8|2243.8|41
1685954400000|2023-06-05 08:40:00|2254.8|2248.8|2256|2250|2256.8|2250.8|2253.8|2247.8|39
1685954700000|2023-06-05 08:45:00|2256.3|2250.3|2256.5|2250.5|2257|2251|2253.8|2247.8|40
1685955000000|2023-06-05 08:50:00|2256.8|2250.8|2254|2248|2256.8|2250.8|2254|2248|34
1685955300000|2023-06-05 08:55:00|2254.3|2248.3|2255.8|2249.8|2256.8|2250.8|2254.3|2248.3|21
1685955600000|2023-06-05 09:00:00|2255.5|2249.5|2256.8|2250.8|2257.8|2251.8|2254.8|2248.8|34
1685955900000|2023-06-05 09:05:00|2257|2251|2259.8|2253.8|2259.8|2253.8|2256.3|2250.3|45
1685956200000|2023-06-05 09:10:00|2259.5|2253.5|2260.8|2254.8|2261.8|2255.8|2257.8|2251.8|49
1685956500000|2023-06-05 09:15:00|2260.5|2254.5|2263.5|2257.5|2263.5|2257.5|2260.3|2254.3|42
1685956800000|2023-06-05 09:20:00|2263.3|2257.3|2261|2255|2263.3|2257.3|2260.8|2254.8|27
1685957100000|2023-06-05 09:25:00|2261.3|2255.3|2262.8|2256.8|2263.8|2257.8|2260.8|2254.8|37
1685957400000|2023-06-05 09:30:00|2262.5|2256.5|2262.3|2256.3|2263.8|2257.8|2261.3|2255.3|32
1685957700000|2023-06-05 09:35:00|2262|2256|2263.8|2257.8|2263.8|2257.8|2261.3|2255.3|22
1685958000000|2023-06-05 09:40:00|2263.5|2257.5|2262.8|2256.8|2264|2258|2261.8|2255.8|38
1685958300000|2023-06-05 09:45:00|2262.5|2256.5|2262.3|2256.3|2263.5|2257.5|2261.8|2255.8|26
1685958600000|2023-06-05 09:50:00|2262.5|2256.5|2262.5|2256.5|2264.5|2258.5|2261.8|2255.8|34
1685958900000|2023-06-05 09:55:00|2262.3|2256.3|2261|2255|2262.8|2256.8|2260.8|2254.8|34
1685959200000|2023-06-05 10:00:00|2261.3|2255.3|2263.5|2257.5|2264.5|2258.5|2261.3|2255.3|29
1685959500000|2023-06-05 10:05:00|2263.8|2257.8|2260.8|2254.8|2263.8|2257.8|2260.8|2254.8|15
1685959800000|2023-06-05 10:10:00|2261|2255|2259.3|2253.3|2261.8|2255.8|2259.3|2253.3|15
1685960100000|2023-06-05 10:15:00|2259.5|2253.5|2261|2255|2261.5|2255.5|2259.5|2253.5|25
1685960400000|2023-06-05 10:20:00|2261.3|2255.3|2259.8|2253.8|2262.8|2256.8|2259.5|2253.5|27
1685960700000|2023-06-05 10:25:00|2260|2254|2259.8|2253.8|2261.3|2255.3|2259.3|2253.3|30
1685961000000|2023-06-05 10:30:00|2259.5|2253.5|2263|2257|2263.3|2257.3|2259.5|2253.5|30
1685961300000|2023-06-05 10:35:00|2263.3|2257.3|2263.5|2257.5|2264.5|2258.5|2262.8|2256.8|22
1685961600000|2023-06-05 10:40:00|2263.8|2257.8|2264.5|2258.5|2265|2259|2262.8|2256.8|33
1685961900000|2023-06-05 10:45:00|2264.3|2258.3|2265.3|2259.3|2265.8|2259.8|2263.8|2257.8|25
1685962200000|2023-06-05 10:50:00|2265|2259|2265|2259|2265|2259|2263.3|2257.3|14
1685962500000|2023-06-05 10:55:00|2264.8|2258.8|2263.8|2257.8|2265.8|2259.8|2263|2257|23
1685962800000|2023-06-05 11:00:00|2263.5|2257.5|2263.8|2257.8|2264.5|2258.5|2262.8|2256.8|18
1685963100000|2023-06-05 11:05:00|2264|2258|2266.8|2260.8|2267.5|2261.5|2264|2258|22
1685963400000|2023-06-05 11:10:00|2267|2261|2265.3|2259.3|2267|2261|2265.3|2259.3|22
1685963700000|2023-06-05 11:15:00|2265.5|2259.5|2265.5|2259.5|2266.3|2260.3|2265.3|2259.3|17
1685964000000|2023-06-05 11:20:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|20
1685964300000|2023-06-05 11:25:00|2265.5|2259.5|2266.3|2260.3|2266.8|2260.8|2264.3|2258.3|31
1685964600000|2023-06-05 11:30:00|2265.8|2259.8|2264|2258|2267.5|2261.5|2262.3|2256.3|79
1685964900000|2023-06-05 11:35:00|2263.3|2257.3|2257.5|2251.5|2264.3|2258.3|2256.3|2250.3|74
1685965200000|2023-06-05 11:40:00|2256.8|2250.8|2252.8|2246.8|2256.8|2250.8|2251.3|2245.3|77
1685965500000|2023-06-05 11:45:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2248.8|2242.8|54
1685965800000|2023-06-05 11:50:00|2252.3|2246.3|2254|2248|2254.8|2248.8|2250.8|2244.8|63
1685966100000|2023-06-05 11:55:00|2253.8|2247.8|2255.8|2249.8|2258.3|2252.3|2252.5|2246.5|97
1685966400000|2023-06-05 12:00:00|2255.5|2249.5|2259.5|2253.5|2260.5|2254.5|2255.5|2249.5|52
1685966700000|2023-06-05 12:05:00|2259.8|2253.8|2262|2256|2263.8|2257.8|2259.8|2253.8|39
1685967000000|2023-06-05 12:10:00|2261.8|2255.8|2266.5|2260.5|2267.3|2261.3|2261.8|2255.8|50
1685967300000|2023-06-05 12:15:00|2266.8|2260.8|2268.3|2262.3|2268.5|2262.5|2265.3|2259.3|65
1685967600000|2023-06-05 12:20:00|2268|2262|2268|2262|2268.8|2262.8|2266.8|2260.8|29
1685967900000|2023-06-05 12:25:00|2267.8|2261.8|2266|2260|2268|2262|2265|2259|50
1685968200000|2023-06-05 12:30:00|2265.8|2259.8|2263.8|2257.8|2266.3|2260.3|2262.8|2256.8|48
1685968500000|2023-06-05 12:35:00|2263.5|2257.5|2265|2259|2265|2259|2262|2256|43
1685968800000|2023-06-05 12:40:00|2264.8|2258.8|2265.5|2259.5|2266.8|2260.8|2263|2257|56
1685969100000|2023-06-05 12:45:00|2265.8|2259.8|2266.3|2260.3|2267.5|2261.5|2265.3|2259.3|30
1685969400000|2023-06-05 12:50:00|2266|2260|2265|2259|2267.8|2261.8|2264.8|2258.8|35
1685969700000|2023-06-05 12:55:00|2264.8|2258.8|2265.3|2259.3|2265.5|2259.5|2262.5|2256.5|42
1685970000000|2023-06-05 13:00:00|2265|2259|2258.5|2252.5|2265|2259|2257.1|2251.1|272
1685970300000|2023-06-05 13:05:00|2258.3|2252.3|2259.3|2253.3|2260.8|2254.8|2255.8|2249.8|92
1685970600000|2023-06-05 13:10:00|2259|2253|2259|2253|2259.8|2253.8|2257|2251|49
1685970900000|2023-06-05 13:15:00|2259.3|2253.3|2263.5|2257.5|2263.8|2257.8|2258.5|2252.5|70
1685971200000|2023-06-05 13:20:00|2263.3|2257.3|2262|2256|2264.3|2258.3|2259.8|2253.8|62
1685971500000|2023-06-05 13:25:00|2262.3|2256.3|2260.3|2254.3|2262.8|2256.8|2260.3|2254.3|48
1685971800000|2023-06-05 13:30:00|2260.5|2254.5|2254.8|2248.8|2262|2256|2254.3|2248.3|72
1685972100000|2023-06-05 13:35:00|2255.3|2249.3|2255.3|2249.3|2256|2250|2254.3|2248.3|53
1685972400000|2023-06-05 13:40:00|2255|2249|2252.5|2246.5|2256|2250|2252|2246|53
1685972700000|2023-06-05 13:45:00|2252.8|2246.8|2253|2247|2255|2249|2252.5|2246.5|57
1685973000000|2023-06-05 13:50:00|2252.8|2246.8|2252.5|2246.5|2253.5|2247.5|2250.5|2244.5|44
1685973300000|2023-06-05 13:55:00|2252.3|2246.3|2249.5|2243.5|2255.3|2249.3|2249.5|2243.5|84
1685973600000|2023-06-05 14:00:00|2251.8|2245.8|2252.8|2246.8|2254.9|2248.9|2249|2243|149
1685973900000|2023-06-05 14:05:00|2252.5|2246.5|2248.3|2242.3|2253.5|2247.5|2248.3|2242.3|136
1685974200000|2023-06-05 14:10:00|2248.5|2242.5|2247.5|2241.5|2249.3|2243.3|2245.3|2239.3|98
1685974500000|2023-06-05 14:15:00|2247.3|2241.3|2246.5|2240.5|2248.3|2242.3|2244.8|2238.8|84
1685974800000|2023-06-05 14:20:00|2246.3|2240.3|2248|2242|2248.3|2242.3|2244.3|2238.3|85
1685975100000|2023-06-05 14:25:00|2248.3|2242.3|2251|2245|2251.3|2245.3|2248.3|2242.3|82
1685975400000|2023-06-05 14:30:00|2250.8|2244.8|2248.5|2242.5|2252.5|2246.5|2248|2242|92
1685975700000|2023-06-05 14:35:00|2248.3|2242.3|2252|2246|2253.5|2247.5|2247.8|2241.8|69
1685976000000|2023-06-05 14:40:00|2252.3|2246.3|2256.5|2250.5|2256.8|2250.8|2251.8|2245.8|87
1685976300000|2023-06-05 14:45:00|2256.8|2250.8|2255|2249|2257.5|2251.5|2253|2247|87
1685976600000|2023-06-05 14:50:00|2255.3|2249.3|2252.3|2246.3|2255.3|2249.3|2251.3|2245.3|60
1685976900000|2023-06-05 14:55:00|2252|2246|2255|2249|2255.5|2249.5|2251.5|2245.5|49
1685977200000|2023-06-05 15:00:00|2255.3|2249.3|2260.3|2254.3|2261|2255|2255.3|2249.3|59
1685977500000|2023-06-05 15:05:00|2260|2254|2255.5|2249.5|2260.3|2254.3|2255.5|2249.5|49
1685977800000|2023-06-05 15:10:00|2255.3|2249.3|2255.5|2249.5|2258.3|2252.3|2253.9|2247.9|58
1685978100000|2023-06-05 15:15:00|2256.3|2250.3|2254.8|2248.8|2257|2251|2252.5|2246.5|55
1685978400000|2023-06-05 15:20:00|2254.5|2248.5|2255.5|2249.5|2255.8|2249.8|2252.5|2246.5|52
1685978700000|2023-06-05 15:25:00|2255.3|2249.3|2252.3|2246.3|2255.5|2249.5|2252|2246|60
1685979000000|2023-06-05 15:30:00|2252|2246|2245.8|2239.8|2252|2246|2243.5|2237.5|166
1685979300000|2023-06-05 15:35:00|2246|2240|2244|2238|2246.5|2240.5|2243|2237|44
1685979600000|2023-06-05 15:40:00|2245|2239|2244|2238|2245.8|2239.8|2243.8|2237.8|52
1685979900000|2023-06-05 15:45:00|2243.8|2237.8|2243|2237|2245.3|2239.3|2242|2236|66
1685980200000|2023-06-05 15:50:00|2242.8|2236.8|2243.3|2237.3|2243.8|2237.8|2242.3|2236.3|81
1685980500000|2023-06-05 15:55:00|2243|2237|2244.8|2238.8|2245.8|2239.8|2242|2236|33
1685980800000|2023-06-05 16:00:00|2244.5|2238.5|2248.3|2242.3|2248.5|2242.5|2244.5|2238.5|57
1685981100000|2023-06-05 16:05:00|2248.5|2242.5|2249.5|2243.5|2251.3|2245.3|2247.8|2241.8|45
1685981400000|2023-06-05 16:10:00|2249.8|2243.8|2247.8|2241.8|2251.3|2245.3|2247.8|2241.8|33
1685981700000|2023-06-05 16:15:00|2248.3|2242.3|2246.5|2240.5|2248.8|2242.8|2246.3|2240.3|32
1685982000000|2023-06-05 16:20:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2245.8|2239.8|10
1685982300000|2023-06-05 16:25:00|2246.8|2240.8|2245.5|2239.5|2246.8|2240.8|2245.3|2239.3|14
1685982600000|2023-06-05 16:30:00|2245.8|2239.8|2244.5|2238.5|2246.3|2240.3|2244.5|2238.5|20
1685982900000|2023-06-05 16:35:00|2244.8|2238.8|2244.3|2238.3|2246.5|2240.5|2244.3|2238.3|14
1685983200000|2023-06-05 16:40:00|2244|2238|2244|2238|2245.3|2239.3|2244|2238|15
1685983500000|2023-06-05 16:45:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|3
1685983800000|2023-06-05 16:50:00|2244.5|2238.5|2245|2239|2245.5|2239.5|2244.3|2238.3|20
1685984100000|2023-06-05 16:55:00|2244.8|2238.8|2244|2238|2244.8|2238.8|2243.8|2237.8|36
1685984400000|2023-06-05 17:00:00|2244.3|2238.3|2245|2239|2246|2240|2243.8|2237.8|12
1685984700000|2023-06-05 17:05:00|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|3
1685985000000|2023-06-05 17:10:00|2245.8|2239.8|2245.5|2239.5|2246.8|2240.8|2245|2239|9
1685985300000|2023-06-05 17:15:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|12
1685985600000|2023-06-05 17:20:00|2245.3|2239.3|2245|2239|2245.5|2239.5|2245|2239|6
1685985900000|2023-06-05 17:25:00|2245.5|2239.5|2246.3|2240.3|2247.1|2241.1|2245.5|2239.5|19
1685986200000|2023-06-05 17:30:00|2246.5|2240.5|2245.8|2239.8|2247|2241|2245.8|2239.8|9
1685986500000|2023-06-05 17:35:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|8
1685986800000|2023-06-05 17:40:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|3
1685987100000|2023-06-05 17:45:00|2245.3|2239.3|2244|2238|2245.5|2239.5|2243.8|2237.8|24
1685987400000|2023-06-05 17:50:00|2243.8|2237.8|2241.8|2235.8|2243.8|2237.8|2241.3|2235.3|16
1685987700000|2023-06-05 17:55:00|2244|2233.5|2245.5|2235|2247|2236.5|2244|2233.5|15
1686009600000|2023-06-06 00:00:00|2241.1|2235.1|2240.5|2234.5|2241.1|2235.1|2240.4|2234.4|5
1686009900000|2023-06-06 00:05:00|2240|2234|2240.1|2234.1|2240.1|2234.1|2238|2232|13
1686010200000|2023-06-06 00:10:00|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|5
1686010500000|2023-06-06 00:15:00|2239.8|2233.8|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|6
1686010800000|2023-06-06 00:20:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|7
1686011100000|2023-06-06 00:25:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1686011400000|2023-06-06 00:30:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|4
1686012000000|2023-06-06 00:40:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240.8|2234.8|4
1686012300000|2023-06-06 00:45:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.5|2233.5|5
1686012600000|2023-06-06 00:50:00|2239.3|2233.3|2238.4|2232.4|2239.3|2233.3|2238.4|2232.4|2
1686012900000|2023-06-06 00:55:00|2238.1|2232.1|2238.8|2232.8|2238.8|2232.8|2238.1|2232.1|6
1686013200000|2023-06-06 01:00:00|2239|2233|2240.6|2234.6|2242.9|2236.9|2238.9|2232.9|80
1686013500000|2023-06-06 01:05:00|2240.8|2234.8|2242|2236|2242.3|2236.3|2239.8|2233.8|52
1686013800000|2023-06-06 01:10:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|16
1686014100000|2023-06-06 01:15:00|2241.5|2235.5|2238.8|2232.8|2241.5|2235.5|2238.8|2232.8|42
1686014400000|2023-06-06 01:20:00|2238.5|2232.5|2239.5|2233.5|2239.8|2233.8|2236.5|2230.5|39
1686014700000|2023-06-06 01:25:00|2239.3|2233.3|2239.5|2233.5|2241|2235|2239|2233|28
1686015000000|2023-06-06 01:30:00|2239.3|2233.3|2241.3|2235.3|2241.3|2235.3|2238.5|2232.5|37
1686015300000|2023-06-06 01:35:00|2241.5|2235.5|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|16
1686015600000|2023-06-06 01:40:00|2240.8|2234.8|2238.5|2232.5|2241|2235|2238.5|2232.5|21
1686015900000|2023-06-06 01:45:00|2238.8|2232.8|2236.5|2230.5|2240.3|2234.3|2235.8|2229.8|66
1686016200000|2023-06-06 01:50:00|2236.3|2230.3|2234.5|2228.5|2237.8|2231.8|2234.5|2228.5|42
1686016500000|2023-06-06 01:55:00|2234.8|2228.8|2230.5|2224.5|2235.3|2229.3|2230.3|2224.3|27
1686016800000|2023-06-06 02:00:00|2230.8|2224.8|2232.3|2226.3|2233.8|2227.8|2230.8|2224.8|61
1686017100000|2023-06-06 02:05:00|2232.5|2226.5|2236.8|2230.8|2236.8|2230.8|2232.5|2226.5|30
1686017400000|2023-06-06 02:10:00|2237.3|2231.3|2238.8|2232.8|2240.8|2234.8|2237.3|2231.3|40
1686017700000|2023-06-06 02:15:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|16
1686018000000|2023-06-06 02:20:00|2239|2233|2239|2233|2239.5|2233.5|2238.5|2232.5|10
1686018300000|2023-06-06 02:25:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1686018600000|2023-06-06 02:30:00|2239|2233|2241|2235|2241|2235|2239|2233|31
1686018900000|2023-06-06 02:35:00|2241.3|2235.3|2240|2234|2241.3|2235.3|2239.8|2233.8|10
1686019200000|2023-06-06 02:40:00|2240.5|2234.5|2242.8|2236.8|2243.3|2237.3|2240.5|2234.5|34
1686019500000|2023-06-06 02:45:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2242|2236|51
1686019800000|2023-06-06 02:50:00|2244.8|2238.8|2246.5|2240.5|2249|2243|2244.5|2238.5|71
1686020100000|2023-06-06 02:55:00|2246.3|2240.3|2244.3|2238.3|2246.8|2240.8|2243|2237|48
1686020400000|2023-06-06 03:00:00|2244|2238|2242.5|2236.5|2244|2238|2241.5|2235.5|17
1686020700000|2023-06-06 03:05:00|2242.3|2236.3|2242|2236|2242.8|2236.8|2241.3|2235.3|13
1686021000000|2023-06-06 03:10:00|2242.3|2236.3|2241|2235|2242.3|2236.3|2240.5|2234.5|16
1686021300000|2023-06-06 03:15:00|2241.3|2235.3|2240.3|2234.3|2241.3|2235.3|2239.5|2233.5|18
1686021600000|2023-06-06 03:20:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2238.5|2232.5|19
1686021900000|2023-06-06 03:25:00|2241.5|2235.5|2242.3|2236.3|2242.8|2236.8|2241.5|2235.5|22
1686022200000|2023-06-06 03:30:00|2242|2236|2241|2235|2242.8|2236.8|2240.5|2234.5|32
1686022500000|2023-06-06 03:35:00|2241.3|2235.3|2239.8|2233.8|2241.5|2235.5|2239.5|2233.5|10
1686022800000|2023-06-06 03:40:00|2240|2234|2239|2233|2240.3|2234.3|2238.5|2232.5|9
1686023100000|2023-06-06 03:45:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|2
1686023400000|2023-06-06 03:50:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.8|2233.8|3
1686023700000|2023-06-06 03:55:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1686024000000|2023-06-06 04:00:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1686024300000|2023-06-06 04:05:00|2238.5|2232.5|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1686024600000|2023-06-06 04:10:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1686024900000|2023-06-06 04:15:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|2
1686025200000|2023-06-06 04:20:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1686025500000|2023-06-06 04:25:00|2238|2232|2239.5|2233.5|2239.8|2233.8|2238|2232|17
1686025800000|2023-06-06 04:30:00|2239.8|2233.8|2239|2233|2241|2235|2238.5|2232.5|37
1686026100000|2023-06-06 04:35:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.3|2232.3|14
1686026400000|2023-06-06 04:40:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238.8|2232.8|5
1686026700000|2023-06-06 04:45:00|2240|2234|2239.5|2233.5|2240.5|2234.5|2239.5|2233.5|5
1686027000000|2023-06-06 04:50:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239|2233|9
1686027300000|2023-06-06 04:55:00|2239.5|2233.5|2239.8|2233.8|2240|2234|2239.3|2233.3|10
1686027600000|2023-06-06 05:00:00|2240|2234|2239.5|2233.5|2240.3|2234.3|2239|2233|18
1686027900000|2023-06-06 05:05:00|2239.3|2233.3|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|8
1686028200000|2023-06-06 05:10:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|3
1686028500000|2023-06-06 05:15:00|2238.8|2232.8|2238.3|2232.3|2239|2233|2238.3|2232.3|5
1686028800000|2023-06-06 05:20:00|2238|2232|2237.5|2231.5|2238|2232|2237.5|2231.5|6
1686029100000|2023-06-06 05:25:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|3
1686029400000|2023-06-06 05:30:00|2237.5|2231.5|2243|2237|2243.5|2237.5|2237.5|2231.5|91
1686029700000|2023-06-06 05:35:00|2243.3|2237.3|2241|2235|2243.3|2237.3|2240.3|2234.3|42
1686030000000|2023-06-06 05:40:00|2240.8|2234.8|2244.5|2238.5|2244.8|2238.8|2239.8|2233.8|33
1686030300000|2023-06-06 05:45:00|2244.8|2238.8|2241.5|2235.5|2245|2239|2240.8|2234.8|54
1686030600000|2023-06-06 05:50:00|2241.8|2235.8|2240.3|2234.3|2241.8|2235.8|2240.3|2234.3|14
1686030900000|2023-06-06 05:55:00|2240|2234|2238.5|2232.5|2240|2234|2237.5|2231.5|21
1686031200000|2023-06-06 06:00:00|2238.8|2232.8|2239.8|2233.8|2240.8|2234.8|2238|2232|51
1686031500000|2023-06-06 06:05:00|2239.5|2233.5|2238|2232|2239.5|2233.5|2238|2232|17
1686031800000|2023-06-06 06:10:00|2238.3|2232.3|2241.5|2235.5|2241.5|2235.5|2238.3|2232.3|55
1686032100000|2023-06-06 06:15:00|2241.3|2235.3|2239.3|2233.3|2241.3|2235.3|2239|2233|36
1686032400000|2023-06-06 06:20:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2237.8|2231.8|37
1686032700000|2023-06-06 06:25:00|2238.5|2232.5|2237.3|2231.3|2240|2234|2237|2231|40
1686033000000|2023-06-06 06:30:00|2236.8|2230.8|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|24
1686033300000|2023-06-06 06:35:00|2237.8|2231.8|2234.5|2228.5|2238.3|2232.3|2234.5|2228.5|28
1686033600000|2023-06-06 06:40:00|2234.3|2228.3|2237.5|2231.5|2238.3|2232.3|2234.3|2228.3|28
1686033900000|2023-06-06 06:45:00|2237.3|2231.3|2237.3|2231.3|2238.8|2232.8|2236.5|2230.5|22
1686034200000|2023-06-06 06:50:00|2237|2231|2237|2231|2238.5|2232.5|2236.8|2230.8|41
1686034500000|2023-06-06 06:55:00|2237.8|2231.8|2237.5|2231.5|2239.3|2233.3|2236.5|2230.5|29
1686034800000|2023-06-06 07:00:00|2237.3|2231.3|2231.5|2225.5|2237.5|2231.5|2231.5|2225.5|73
1686035100000|2023-06-06 07:05:00|2231.8|2225.8|2231.5|2225.5|2233.3|2227.3|2230.3|2224.3|65
1686035400000|2023-06-06 07:10:00|2231.3|2225.3|2231.5|2225.5|2233.3|2227.3|2230|2224|58
1686035700000|2023-06-06 07:15:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2228|2222|71
1686036000000|2023-06-06 07:20:00|2230|2224|2225.5|2219.5|2230|2224|2225|2219|42
1686036300000|2023-06-06 07:25:00|2225.8|2219.8|2227.8|2221.8|2235.1|2229.1|2225.5|2219.5|105
1686036600000|2023-06-06 07:30:00|2228|2222|2226|2220|2230.5|2224.5|2226|2220|56
1686036900000|2023-06-06 07:35:00|2225.8|2219.8|2225.5|2219.5|2228|2222|2225.3|2219.3|45
1686037200000|2023-06-06 07:40:00|2225.8|2219.8|2227.5|2221.5|2228.3|2222.3|2224.3|2218.3|50
1686037500000|2023-06-06 07:45:00|2227.3|2221.3|2227.5|2221.5|2228.5|2222.5|2226.5|2220.5|35
1686037800000|2023-06-06 07:50:00|2227.8|2221.8|2226|2220|2228|2222|2226|2220|31
1686038100000|2023-06-06 07:55:00|2225.8|2219.8|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|18
1686038400000|2023-06-06 08:00:00|2227.5|2221.5|2227|2221|2231|2225|2226.3|2220.3|88
1686038700000|2023-06-06 08:05:00|2226.8|2220.8|2225.3|2219.3|2226.8|2220.8|2224.8|2218.8|28
1686039000000|2023-06-06 08:10:00|2225|2219|2221|2215|2225.3|2219.3|2219.8|2213.8|71
1686039300000|2023-06-06 08:15:00|2220.8|2214.8|2219|2213|2222.8|2216.8|2219|2213|56
1686039600000|2023-06-06 08:20:00|2218.8|2212.8|2219.3|2213.3|2219.8|2213.8|2217|2211|43
1686039900000|2023-06-06 08:25:00|2219|2213|2222.3|2216.3|2223.3|2217.3|2219|2213|54
1686040200000|2023-06-06 08:30:00|2222.5|2216.5|2221.3|2215.3|2224.5|2218.5|2221.3|2215.3|34
1686040500000|2023-06-06 08:35:00|2221|2215|2219.3|2213.3|2222.8|2216.8|2219.3|2213.3|59
1686040800000|2023-06-06 08:40:00|2219|2213|2219.3|2213.3|2220|2214|2218.8|2212.8|47
1686041100000|2023-06-06 08:45:00|2219|2213|2222.8|2216.8|2222.8|2216.8|2219|2213|42
1686041400000|2023-06-06 08:50:00|2223|2217|2224.5|2218.5|2225.3|2219.3|2223|2217|47
1686041700000|2023-06-06 08:55:00|2224.8|2218.8|2221.8|2215.8|2224.8|2218.8|2220.8|2214.8|37
1686042000000|2023-06-06 09:00:00|2221.5|2215.5|2223.3|2217.3|2223.3|2217.3|2221|2215|32
1686042300000|2023-06-06 09:05:00|2223|2217|2225.8|2219.8|2225.8|2219.8|2222.5|2216.5|34
1686042600000|2023-06-06 09:10:00|2225.5|2219.5|2222.5|2216.5|2225.8|2219.8|2222.3|2216.3|28
1686042900000|2023-06-06 09:15:00|2222.3|2216.3|2222.8|2216.8|2223.3|2217.3|2221|2215|38
1686043200000|2023-06-06 09:20:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2221|2215|14
1686043500000|2023-06-06 09:25:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|30
1686043800000|2023-06-06 09:30:00|2223.8|2217.8|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|22
1686044100000|2023-06-06 09:35:00|2225|2219|2225.3|2219.3|2226.8|2220.8|2224.5|2218.5|30
1686044400000|2023-06-06 09:40:00|2225.5|2219.5|2227.5|2221.5|2227.8|2221.8|2225.3|2219.3|54
1686044700000|2023-06-06 09:45:00|2228|2222|2225|2219|2230.5|2224.5|2225|2219|61
1686045000000|2023-06-06 09:50:00|2224.8|2218.8|2225|2219|2226.5|2220.5|2224.3|2218.3|41
1686045300000|2023-06-06 09:55:00|2224.8|2218.8|2226.3|2220.3|2227|2221|2224|2218|29
1686045600000|2023-06-06 10:00:00|2226|2220|2225.8|2219.8|2226|2220|2224.8|2218.8|23
1686045900000|2023-06-06 10:05:00|2226|2220|2225|2219|2226.5|2220.5|2223.5|2217.5|50
1686046200000|2023-06-06 10:10:00|2224.8|2218.8|2225.5|2219.5|2225.8|2219.8|2224.3|2218.3|18
1686046500000|2023-06-06 10:15:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2221.5|2215.5|35
1686046800000|2023-06-06 10:20:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2221.5|2215.5|33
1686047100000|2023-06-06 10:25:00|2222|2216|2220.8|2214.8|2223|2217|2220.3|2214.3|44
1686047400000|2023-06-06 10:30:00|2220.5|2214.5|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|31
1686047700000|2023-06-06 10:35:00|2222|2216|2221.5|2215.5|2222.8|2216.8|2221.3|2215.3|35
1686048000000|2023-06-06 10:40:00|2221.3|2215.3|2222.5|2216.5|2222.8|2216.8|2219.3|2213.3|37
1686048300000|2023-06-06 10:45:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2219.3|2213.3|25
1686048600000|2023-06-06 10:50:00|2221.5|2215.5|2221.3|2215.3|2223|2217|2221.3|2215.3|27
1686048900000|2023-06-06 10:55:00|2221|2215|2219.3|2213.3|2221|2215|2219|2213|39
1686049200000|2023-06-06 11:00:00|2219|2213|2220.5|2214.5|2221|2215|2219|2213|25
1686049500000|2023-06-06 11:05:00|2220.8|2214.8|2220.8|2214.8|2221.5|2215.5|2220.3|2214.3|23
1686049800000|2023-06-06 11:10:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2219.3|2213.3|29
1686050100000|2023-06-06 11:15:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2219.8|2213.8|18
1686050400000|2023-06-06 11:20:00|2221|2215|2221.5|2215.5|2221.8|2215.8|2219.8|2213.8|22
1686050700000|2023-06-06 11:25:00|2221.3|2215.3|2219.3|2213.3|2221.3|2215.3|2219|2213|27
1686051000000|2023-06-06 11:30:00|2219|2213|2221.6|2215.6|2222.4|2216.4|2218.8|2212.8|67
1686051300000|2023-06-06 11:35:00|2221.4|2215.4|2221.8|2215.8|2222.3|2216.3|2220.3|2214.3|48
1686051600000|2023-06-06 11:40:00|2221.5|2215.5|2221.3|2215.3|2222|2216|2220.8|2214.8|28
1686051900000|2023-06-06 11:45:00|2221|2215|2220|2214|2223.3|2217.3|2219.5|2213.5|69
1686052200000|2023-06-06 11:50:00|2219.8|2213.8|2221.8|2215.8|2222.3|2216.3|2219.8|2213.8|33
1686052500000|2023-06-06 11:55:00|2221.5|2215.5|2222|2216|2222.5|2216.5|2218.8|2212.8|86
1686052800000|2023-06-06 12:00:00|2221.8|2215.8|2222.3|2216.3|2222.5|2216.5|2220.3|2214.3|75
1686053100000|2023-06-06 12:05:00|2222.5|2216.5|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|44
1686053400000|2023-06-06 12:10:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2221.8|2215.8|49
1686053700000|2023-06-06 12:15:00|2222.3|2216.3|2223.3|2217.3|2225|2219|2222|2216|31
1686054000000|2023-06-06 12:20:00|2223|2217|2222|2216|2223.3|2217.3|2221.3|2215.3|60
1686054300000|2023-06-06 12:25:00|2221.8|2215.8|2221|2215|2223.3|2217.3|2220.8|2214.8|40
1686054600000|2023-06-06 12:30:00|2220.8|2214.8|2225.5|2219.5|2225.8|2219.8|2219.3|2213.3|62
1686054900000|2023-06-06 12:35:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2222|2216|46
1686055200000|2023-06-06 12:40:00|2224.5|2218.5|2222|2216|2224.5|2218.5|2221|2215|41
1686055500000|2023-06-06 12:45:00|2222.3|2216.3|2221.8|2215.8|2223|2217|2220.5|2214.5|76
1686055800000|2023-06-06 12:50:00|2222|2216|2220|2214|2222.8|2216.8|2219.3|2213.3|37
1686056100000|2023-06-06 12:55:00|2219.8|2213.8|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|37
1686056400000|2023-06-06 13:00:00|2220.5|2214.5|2224.5|2218.5|2225.8|2219.8|2219.3|2213.3|175
1686056700000|2023-06-06 13:05:00|2224.3|2218.3|2225.8|2219.8|2226|2220|2223|2217|85
1686057000000|2023-06-06 13:10:00|2225.5|2219.5|2227.3|2221.3|2228.8|2222.8|2225|2219|87
1686057300000|2023-06-06 13:15:00|2227.5|2221.5|2225.5|2219.5|2228.8|2222.8|2225|2219|66
1686057600000|2023-06-06 13:20:00|2225.3|2219.3|2225|2219|2226|2220|2224.8|2218.8|48
1686057900000|2023-06-06 13:25:00|2224.8|2218.8|2223|2217|2225|2219|2222|2216|80
1686058200000|2023-06-06 13:30:00|2222.8|2216.8|2221.5|2215.5|2223.5|2217.5|2220.8|2214.8|133
1686058500000|2023-06-06 13:35:00|2221.3|2215.3|2220.3|2214.3|2222.9|2216.9|2219.3|2213.3|195
1686058800000|2023-06-06 13:40:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2218.8|2212.8|54
1686059100000|2023-06-06 13:45:00|2219|2213|2219|2213|2220|2214|2218.3|2212.3|69
1686059400000|2023-06-06 13:50:00|2218.8|2212.8|2214|2208|2218.8|2212.8|2213.3|2207.3|106
1686059700000|2023-06-06 13:55:00|2213.8|2207.8|2216.5|2210.5|2216.8|2210.8|2213|2207|54
1686060000000|2023-06-06 14:00:00|2216.3|2210.3|2218.5|2212.5|2219.5|2213.5|2216.3|2210.3|45
1686060300000|2023-06-06 14:05:00|2218.3|2212.3|2217.3|2211.3|2220|2214|2216.5|2210.5|76
1686060600000|2023-06-06 14:10:00|2216.8|2210.8|2216.3|2210.3|2217.5|2211.5|2215.5|2209.5|56
1686060900000|2023-06-06 14:15:00|2216|2210|2218.5|2212.5|2219.8|2213.8|2215.3|2209.3|69
1686061200000|2023-06-06 14:20:00|2218.3|2212.3|2216.5|2210.5|2218.5|2212.5|2216.3|2210.3|60
1686061500000|2023-06-06 14:25:00|2216.3|2210.3|2213.6|2207.6|2217.3|2211.3|2213.1|2207.1|87
1686061800000|2023-06-06 14:30:00|2213.4|2207.4|2214.5|2208.5|2215.3|2209.3|2211.8|2205.8|59
1686062100000|2023-06-06 14:35:00|2214.3|2208.3|2210.8|2204.8|2214.3|2208.3|2210.3|2204.3|66
1686062400000|2023-06-06 14:40:00|2210.5|2204.5|2209.8|2203.8|2211.8|2205.8|2209.8|2203.8|46
1686062700000|2023-06-06 14:45:00|2210|2204|2213.5|2207.5|2213.5|2207.5|2209.8|2203.8|59
1686063000000|2023-06-06 14:50:00|2213.8|2207.8|2213.3|2207.3|2215.3|2209.3|2212.8|2206.8|58
1686063300000|2023-06-06 14:55:00|2213|2207|2216|2210|2216.3|2210.3|2212|2206|63
1686063600000|2023-06-06 15:00:00|2216.3|2210.3|2215.3|2209.3|2216.5|2210.5|2214.5|2208.5|66
1686063900000|2023-06-06 15:05:00|2215.5|2209.5|2221.5|2215.5|2221.5|2215.5|2215.5|2209.5|112
1686064200000|2023-06-06 15:10:00|2221.8|2215.8|2221|2215|2223.8|2217.8|2220.3|2214.3|63
1686064500000|2023-06-06 15:15:00|2220.8|2214.8|2222.3|2216.3|2223|2217|2220.8|2214.8|37
1686064800000|2023-06-06 15:20:00|2222.5|2216.5|2216.8|2210.8|2222.5|2216.5|2216.8|2210.8|78
1686065100000|2023-06-06 15:25:00|2217|2211|2216|2210|2217.3|2211.3|2214.5|2208.5|101
1686065400000|2023-06-06 15:30:00|2215.8|2209.8|2214|2208|2215.8|2209.8|2211.1|2205.1|131
1686065700000|2023-06-06 15:35:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2214.3|2208.3|51
1686066000000|2023-06-06 15:40:00|2215.5|2209.5|2218.5|2212.5|2219.5|2213.5|2215|2209|52
1686066300000|2023-06-06 15:45:00|2218.3|2212.3|2217.5|2211.5|2219|2213|2217|2211|53
1686066600000|2023-06-06 15:50:00|2217.8|2211.8|2215.5|2209.5|2218|2212|2215.3|2209.3|62
1686066900000|2023-06-06 15:55:00|2215.8|2209.8|2217.5|2211.5|2218|2212|2215.5|2209.5|37
1686067200000|2023-06-06 16:00:00|2217.8|2211.8|2219.8|2213.8|2220.3|2214.3|2217.8|2211.8|23
1686067500000|2023-06-06 16:05:00|2220|2214|2218|2212|2220|2214|2218|2212|22
1686067800000|2023-06-06 16:10:00|2218.3|2212.3|2217.5|2211.5|2218.5|2212.5|2217.3|2211.3|22
1686068100000|2023-06-06 16:15:00|2217.8|2211.8|2215.3|2209.3|2217.8|2211.8|2214.8|2208.8|23
1686068400000|2023-06-06 16:20:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|38
1686068700000|2023-06-06 16:25:00|2216|2210|2215|2209|2216.3|2210.3|2215|2209|29
1686069000000|2023-06-06 16:30:00|2215.3|2209.3|2215.5|2209.5|2216|2210|2215|2209|36
1686069300000|2023-06-06 16:35:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2214.5|2208.5|38
1686069600000|2023-06-06 16:40:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215.5|2209.5|17
1686069900000|2023-06-06 16:45:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|23
1686070200000|2023-06-06 16:50:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.8|2208.8|99
1686070500000|2023-06-06 16:55:00|2214.8|2208.8|2213.9|2207.9|2217.5|2211.5|2212.9|2206.9|39
1686070800000|2023-06-06 17:00:00|2213.8|2207.8|2215.5|2209.5|2217.5|2211.5|2212.9|2206.9|32
1686071100000|2023-06-06 17:05:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2214.5|2208.5|12
1686071400000|2023-06-06 17:10:00|2215.3|2209.3|2216.3|2210.3|2216.8|2210.8|2215|2209|34
1686071700000|2023-06-06 17:15:00|2216.5|2210.5|2217|2211|2217|2211|2215.5|2209.5|18
1686072000000|2023-06-06 17:20:00|2216.8|2210.8|2214|2208|2216.8|2210.8|2213.8|2207.8|22
1686072300000|2023-06-06 17:25:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2213.8|2207.8|15
1686072600000|2023-06-06 17:30:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2213.5|2207.5|17
1686072900000|2023-06-06 17:35:00|2214.5|2208.5|2212.3|2206.3|2214.8|2208.8|2211.3|2205.3|30
1686073200000|2023-06-06 17:40:00|2212.5|2206.5|2214|2208|2214|2208|2212.5|2206.5|11
1686073500000|2023-06-06 17:45:00|2214.3|2208.3|2211.5|2205.5|2214.3|2208.3|2211.5|2205.5|18
1686073800000|2023-06-06 17:50:00|2211.3|2205.3|2209|2203|2212.3|2206.3|2208.5|2202.5|46
1686074100000|2023-06-06 17:55:00|2209.3|2203.3|2211.5|2201|2212.5|2203.4|2209|2201|9
1686096000000|2023-06-07 00:00:00|2214.3|2208.3|2211.4|2205.4|2214.3|2208.3|2211.4|2205.4|30
1686096300000|2023-06-07 00:05:00|2211.6|2205.6|2214.9|2208.9|2215.6|2209.6|2211.4|2205.4|23
1686096600000|2023-06-07 00:10:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2214|2208|13
1686096900000|2023-06-07 00:15:00|2215|2209|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|6
1686097200000|2023-06-07 00:20:00|2215.8|2209.8|2217.8|2211.8|2219|2213|2215.5|2209.5|19
1686097500000|2023-06-07 00:25:00|2218.5|2212.5|2219.1|2213.1|2220.4|2214.4|2217.8|2211.8|14
1686097800000|2023-06-07 00:30:00|2219.3|2213.3|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|6
1686098100000|2023-06-07 00:35:00|2218.8|2212.8|2221.5|2215.5|2222|2216|2218.8|2212.8|17
1686098400000|2023-06-07 00:40:00|2221.8|2215.8|2222|2216|2222|2216|2220.5|2214.5|9
1686098700000|2023-06-07 00:45:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|7
1686099000000|2023-06-07 00:50:00|2221.5|2215.5|2222.3|2216.3|2222.5|2216.5|2221.5|2215.5|5
1686099300000|2023-06-07 00:55:00|2222|2216|2222.5|2216.5|2222.5|2216.5|2220.3|2214.3|14
1686099600000|2023-06-07 01:00:00|2222.3|2216.3|2229.9|2223.9|2230.4|2224.4|2221.8|2215.8|137
1686099900000|2023-06-07 01:05:00|2229.6|2223.6|2227.6|2221.6|2229.6|2223.6|2225.5|2219.5|120
1686100200000|2023-06-07 01:10:00|2227.9|2221.9|2229.8|2223.8|2231.5|2225.5|2227.8|2221.8|136
1686100500000|2023-06-07 01:15:00|2229.5|2223.5|2227.5|2221.5|2230.5|2224.5|2226.3|2220.3|107
1686100800000|2023-06-07 01:20:00|2227.8|2221.8|2229.3|2223.3|2229.5|2223.5|2226.8|2220.8|136
1686101100000|2023-06-07 01:25:00|2229.5|2223.5|2230.8|2224.8|2231.5|2225.5|2229.5|2223.5|27
1686101400000|2023-06-07 01:30:00|2230.5|2224.5|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|76
1686101700000|2023-06-07 01:35:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.3|2222.3|50
1686102000000|2023-06-07 01:40:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|11
1686102300000|2023-06-07 01:45:00|2231.5|2225.5|2229.5|2223.5|2231.8|2225.8|2228.3|2222.3|48
1686102600000|2023-06-07 01:50:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2229|2223|32
1686102900000|2023-06-07 01:55:00|2229.5|2223.5|2234.3|2228.3|2236|2230|2229.5|2223.5|57
1686103200000|2023-06-07 02:00:00|2234.5|2228.5|2232.5|2226.5|2235.3|2229.3|2232.5|2226.5|43
1686103500000|2023-06-07 02:05:00|2232.3|2226.3|2229|2223|2232.3|2226.3|2227.8|2221.8|28
1686103800000|2023-06-07 02:10:00|2228.3|2222.3|2228.8|2222.8|2229.5|2223.5|2226.8|2220.8|38
1686104100000|2023-06-07 02:15:00|2228.5|2222.5|2229|2223|2229.5|2223.5|2228.5|2222.5|9
1686104400000|2023-06-07 02:20:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.8|2222.8|5
1686104700000|2023-06-07 02:25:00|2230.5|2224.5|2228.5|2222.5|2230.5|2224.5|2228|2222|9
1686105000000|2023-06-07 02:30:00|2228.8|2222.8|2231.5|2225.5|2232.5|2226.5|2228.8|2222.8|23
1686105300000|2023-06-07 02:35:00|2231.3|2225.3|2231.5|2225.5|2233|2227|2230.3|2224.3|30
1686105600000|2023-06-07 02:40:00|2231.8|2225.8|2233.8|2227.8|2233.8|2227.8|2231.5|2225.5|20
1686105900000|2023-06-07 02:45:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.3|2226.3|11
1686106200000|2023-06-07 02:50:00|2233|2227|2233.5|2227.5|2234|2228|2232.5|2226.5|23
1686106500000|2023-06-07 02:55:00|2233.3|2227.3|2233|2227|2233.8|2227.8|2232.5|2226.5|16
1686106800000|2023-06-07 03:00:00|2232.8|2226.8|2230|2224|2232.8|2226.8|2227.8|2221.8|50
1686107100000|2023-06-07 03:05:00|2229.8|2223.8|2227.3|2221.3|2230|2224|2226.8|2220.8|26
1686107400000|2023-06-07 03:10:00|2227.5|2221.5|2227.5|2221.5|2228.8|2222.8|2227|2221|27
1686107700000|2023-06-07 03:15:00|2227.8|2221.8|2231.5|2225.5|2231.5|2225.5|2227.8|2221.8|34
1686108000000|2023-06-07 03:20:00|2231|2225|2230|2224|2231|2225|2229.5|2223.5|9
1686108300000|2023-06-07 03:25:00|2229.8|2223.8|2226.3|2220.3|2229.8|2223.8|2226|2220|34
1686108600000|2023-06-07 03:30:00|2226|2220|2224|2218|2226.8|2220.8|2223.3|2217.3|20
1686108900000|2023-06-07 03:35:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|4
1686109200000|2023-06-07 03:40:00|2223.8|2217.8|2226|2220|2226|2220|2223.8|2217.8|9
1686109500000|2023-06-07 03:45:00|2225.8|2219.8|2225.8|2219.8|2226|2220|2225.3|2219.3|14
1686109800000|2023-06-07 03:50:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2225|2219|17
1686110100000|2023-06-07 03:55:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|5
1686111300000|2023-06-07 04:15:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1686111600000|2023-06-07 04:20:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1686111900000|2023-06-07 04:25:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|2
1686112200000|2023-06-07 04:30:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1686112800000|2023-06-07 04:40:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|3
1686113100000|2023-06-07 04:45:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226|2220|8
1686113400000|2023-06-07 04:50:00|2226|2220|2228.3|2222.3|2228.8|2222.8|2226|2220|16
1686113700000|2023-06-07 04:55:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2228.5|2222.5|5
1686114000000|2023-06-07 05:00:00|2228.5|2222.5|2226|2220|2228.5|2222.5|2226|2220|8
1686114600000|2023-06-07 05:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|11
1686114900000|2023-06-07 05:15:00|2225.3|2219.3|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|9
1686115200000|2023-06-07 05:20:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2224.3|2218.3|6
1686115500000|2023-06-07 05:25:00|2225.3|2219.3|2224.5|2218.5|2225.3|2219.3|2223.8|2217.8|9
1686115800000|2023-06-07 05:30:00|2224.8|2218.8|2227.8|2221.8|2227.8|2221.8|2224.8|2218.8|36
1686116100000|2023-06-07 05:35:00|2227.5|2221.5|2224.3|2218.3|2228.3|2222.3|2224.3|2218.3|35
1686116400000|2023-06-07 05:40:00|2224.5|2218.5|2225.3|2219.3|2226|2220|2224|2218|43
1686116700000|2023-06-07 05:45:00|2225|2219|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|14
1686117000000|2023-06-07 05:50:00|2225|2219|2224.5|2218.5|2225.5|2219.5|2224.5|2218.5|9
1686117300000|2023-06-07 05:55:00|2224.8|2218.8|2224|2218|2226|2220|2224|2218|15
1686117600000|2023-06-07 06:00:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|21
1686117900000|2023-06-07 06:05:00|2225.3|2219.3|2222.8|2216.8|2225.3|2219.3|2221.8|2215.8|33
1686118200000|2023-06-07 06:10:00|2222.5|2216.5|2221|2215|2223.5|2217.5|2219.8|2213.8|19
1686118500000|2023-06-07 06:15:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|16
1686118800000|2023-06-07 06:20:00|2219.8|2213.8|2219.8|2213.8|2221|2215|2219.8|2213.8|29
1686119100000|2023-06-07 06:25:00|2219.5|2213.5|2216.5|2210.5|2219.5|2213.5|2215.3|2209.3|39
1686119400000|2023-06-07 06:30:00|2216.8|2210.8|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|34
1686119700000|2023-06-07 06:35:00|2219|2213|2220.5|2214.5|2221.5|2215.5|2218.5|2212.5|56
1686120000000|2023-06-07 06:40:00|2220.8|2214.8|2223|2217|2223.3|2217.3|2219.8|2213.8|26
1686120300000|2023-06-07 06:45:00|2223.3|2217.3|2225.5|2219.5|2226.3|2220.3|2223.3|2217.3|18
1686120600000|2023-06-07 06:50:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2222.3|2216.3|31
1686120900000|2023-06-07 06:55:00|2222.5|2216.5|2223.3|2217.3|2223.5|2217.5|2221|2215|28
1686121200000|2023-06-07 07:00:00|2223|2217|2222.1|2216.1|2224.1|2218.1|2218.3|2212.3|114
1686121500000|2023-06-07 07:05:00|2222.3|2216.3|2219.5|2213.5|2223.5|2217.5|2219.5|2213.5|32
1686121800000|2023-06-07 07:10:00|2219.3|2213.3|2225.8|2219.8|2226.3|2220.3|2218|2212|62
1686122100000|2023-06-07 07:15:00|2226|2220|2223.3|2217.3|2226.3|2220.3|2222.5|2216.5|43
1686122400000|2023-06-07 07:20:00|2223.5|2217.5|2221|2215|2223.8|2217.8|2221|2215|27
1686122700000|2023-06-07 07:25:00|2220.8|2214.8|2219.3|2213.3|2221|2215|2218.5|2212.5|46
1686123000000|2023-06-07 07:30:00|2219|2213|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|37
1686123300000|2023-06-07 07:35:00|2220|2214|2222.8|2216.8|2224.8|2218.8|2218.3|2212.3|41
1686123600000|2023-06-07 07:40:00|2222.3|2216.3|2221|2215|2223|2217|2219.3|2213.3|21
1686123900000|2023-06-07 07:45:00|2220.3|2214.3|2219|2213|2221.3|2215.3|2217.8|2211.8|38
1686124200000|2023-06-07 07:50:00|2219.3|2213.3|2220|2214|2220.5|2214.5|2218.3|2212.3|22
1686124500000|2023-06-07 07:55:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2217.5|2211.5|20
1686124800000|2023-06-07 08:00:00|2219.3|2213.3|2221.5|2215.5|2224|2218|2219|2213|61
1686125100000|2023-06-07 08:05:00|2221.3|2215.3|2226.5|2220.5|2227.5|2221.5|2220.3|2214.3|96
1686125400000|2023-06-07 08:10:00|2227|2221|2224.5|2218.5|2227|2221|2223.3|2217.3|49
1686125700000|2023-06-07 08:15:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2221.3|2215.3|60
1686126000000|2023-06-07 08:20:00|2222.5|2216.5|2220.5|2214.5|2223|2217|2220.5|2214.5|62
1686126300000|2023-06-07 08:25:00|2220.3|2214.3|2220.5|2214.5|2222.5|2216.5|2219.5|2213.5|35
1686126600000|2023-06-07 08:30:00|2220.3|2214.3|2223.3|2217.3|2224|2218|2220.3|2214.3|31
1686126900000|2023-06-07 08:35:00|2223|2217|2223|2217|2223.3|2217.3|2220.5|2214.5|44
1686127200000|2023-06-07 08:40:00|2222.8|2216.8|2227.5|2221.5|2228|2222|2222.8|2216.8|73
1686127500000|2023-06-07 08:45:00|2227.8|2221.8|2232|2226|2232.8|2226.8|2227.8|2221.8|65
1686127800000|2023-06-07 08:50:00|2232.3|2226.3|2231.3|2225.3|2232.5|2226.5|2230|2224|36
1686128100000|2023-06-07 08:55:00|2231.5|2225.5|2234.5|2228.5|2234.8|2228.8|2231.5|2225.5|23
1686128400000|2023-06-07 09:00:00|2234.3|2228.3|2233.8|2227.8|2234.5|2228.5|2231.3|2225.3|44
1686128700000|2023-06-07 09:05:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2230.8|2224.8|33
1686129000000|2023-06-07 09:10:00|2230.8|2224.8|2227.5|2221.5|2230.8|2224.8|2227.3|2221.3|38
1686129300000|2023-06-07 09:15:00|2227.8|2221.8|2227.3|2221.3|2228.3|2222.3|2226.5|2220.5|28
1686129600000|2023-06-07 09:20:00|2227.5|2221.5|2226|2220|2229.3|2223.3|2226|2220|37
1686129900000|2023-06-07 09:25:00|2226.3|2220.3|2221.5|2215.5|2226.3|2220.3|2221.3|2215.3|54
1686130200000|2023-06-07 09:30:00|2221.3|2215.3|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|37
1686130500000|2023-06-07 09:35:00|2222|2216|2219.3|2213.3|2222.5|2216.5|2219.3|2213.3|27
1686130800000|2023-06-07 09:40:00|2219|2213|2218.8|2212.8|2220.3|2214.3|2217.3|2211.3|42
1686131100000|2023-06-07 09:45:00|2219|2213|2220|2214|2220.8|2214.8|2218.8|2212.8|22
1686131400000|2023-06-07 09:50:00|2219.8|2213.8|2219.8|2213.8|2221.5|2215.5|2219|2213|36
1686131700000|2023-06-07 09:55:00|2219.5|2213.5|2219.3|2213.3|2220.5|2214.5|2218.5|2212.5|37
1686132000000|2023-06-07 10:00:00|2219.5|2213.5|2220.3|2214.3|2220.8|2214.8|2218.5|2212.5|23
1686132300000|2023-06-07 10:05:00|2220.5|2214.5|2222|2216|2222|2216|2220.5|2214.5|12
1686132600000|2023-06-07 10:10:00|2222.3|2216.3|2219|2213|2222.3|2216.3|2218.5|2212.5|26
1686132900000|2023-06-07 10:15:00|2219.3|2213.3|2221.5|2215.5|2222.3|2216.3|2219.3|2213.3|37
1686133200000|2023-06-07 10:20:00|2221.3|2215.3|2221|2215|2222.5|2216.5|2220.3|2214.3|25
1686133500000|2023-06-07 10:25:00|2220.8|2214.8|2221.8|2215.8|2223.3|2217.3|2220.8|2214.8|18
1686133800000|2023-06-07 10:30:00|2222|2216|2219.5|2213.5|2222.5|2216.5|2219.3|2213.3|25
1686134100000|2023-06-07 10:35:00|2219.3|2213.3|2220.3|2214.3|2220.5|2214.5|2218.3|2212.3|25
1686134400000|2023-06-07 10:40:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2219.3|2213.3|8
1686134700000|2023-06-07 10:45:00|2219|2213|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|32
1686135000000|2023-06-07 10:50:00|2218|2212|2218|2212|2218.5|2212.5|2216.8|2210.8|22
1686135300000|2023-06-07 10:55:00|2217.8|2211.8|2216.5|2210.5|2217.8|2211.8|2215.3|2209.3|51
1686135600000|2023-06-07 11:00:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|15
1686135900000|2023-06-07 11:05:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|11
1686136200000|2023-06-07 11:10:00|2217.5|2211.5|2217.8|2211.8|2218|2212|2217|2211|29
1686136500000|2023-06-07 11:15:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|22
1686136800000|2023-06-07 11:20:00|2217.5|2211.5|2221|2215|2221.3|2215.3|2217.5|2211.5|30
1686137100000|2023-06-07 11:25:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|21
1686137400000|2023-06-07 11:30:00|2220|2214|2217.5|2211.5|2220|2214|2216.3|2210.3|36
1686137700000|2023-06-07 11:35:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2216.8|2210.8|12
1686138000000|2023-06-07 11:40:00|2217.5|2211.5|2216.8|2210.8|2218.5|2212.5|2216.8|2210.8|19
1686138300000|2023-06-07 11:45:00|2216.5|2210.5|2214.3|2208.3|2216.5|2210.5|2214.3|2208.3|30
1686138600000|2023-06-07 11:50:00|2214.8|2208.8|2217.8|2211.8|2217.8|2211.8|2214.3|2208.3|44
1686138900000|2023-06-07 11:55:00|2217.5|2211.5|2217.8|2211.8|2219.3|2213.3|2214.5|2208.5|75
1686139200000|2023-06-07 12:00:00|2218|2212|2219.3|2213.3|2221|2215|2217|2211|71
1686139500000|2023-06-07 12:05:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2216|2210|40
1686139800000|2023-06-07 12:10:00|2218.5|2212.5|2220|2214|2221.3|2215.3|2218.3|2212.3|43
1686140100000|2023-06-07 12:15:00|2219.8|2213.8|2224|2218|2225.4|2219.4|2219.3|2213.3|58
1686140400000|2023-06-07 12:20:00|2224.5|2218.5|2220.8|2214.8|2224.8|2218.8|2220|2214|48
1686140700000|2023-06-07 12:25:00|2221|2215|2219.3|2213.3|2221|2215|2219.3|2213.3|32
1686141000000|2023-06-07 12:30:00|2219.5|2213.5|2217.8|2211.8|2220|2214|2217.5|2211.5|40
1686141300000|2023-06-07 12:35:00|2218|2212|2215.3|2209.3|2219|2213|2215.3|2209.3|46
1686141600000|2023-06-07 12:40:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|33
1686141900000|2023-06-07 12:45:00|2214.5|2208.5|2215.8|2209.8|2217.3|2211.3|2214.5|2208.5|21
1686142200000|2023-06-07 12:50:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2214.3|2208.3|28
1686142500000|2023-06-07 12:55:00|2214.5|2208.5|2212.5|2206.5|2214.8|2208.8|2211.5|2205.5|52
1686142800000|2023-06-07 13:00:00|2212.3|2206.3|2216.8|2210.8|2217.5|2211.5|2211.5|2205.5|244
1686143100000|2023-06-07 13:05:00|2217|2211|2219.8|2213.8|2222|2216|2216.5|2210.5|156
1686143400000|2023-06-07 13:10:00|2220|2214|2221.8|2215.8|2222.6|2216.6|2218.8|2212.8|122
1686143700000|2023-06-07 13:15:00|2222.4|2216.4|2221.8|2215.8|2223.3|2217.3|2220.5|2214.5|75
1686144000000|2023-06-07 13:20:00|2221.5|2215.5|2222|2216|2222.8|2216.8|2219.8|2213.8|44
1686144300000|2023-06-07 13:25:00|2222.3|2216.3|2224.3|2218.3|2224.5|2218.5|2220.8|2214.8|52
1686144600000|2023-06-07 13:30:00|2224.5|2218.5|2224|2218|2227.3|2221.3|2223.3|2217.3|79
1686144900000|2023-06-07 13:35:00|2223.8|2217.8|2225.5|2219.5|2226.5|2220.5|2222.5|2216.5|42
1686145200000|2023-06-07 13:40:00|2225.3|2219.3|2225|2219|2226.8|2220.8|2223.3|2217.3|74
1686145500000|2023-06-07 13:45:00|2224.8|2218.8|2229.3|2223.3|2230|2224|2224|2218|73
1686145800000|2023-06-07 13:50:00|2229.5|2223.5|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|73
1686146100000|2023-06-07 13:55:00|2228.8|2222.8|2230.3|2224.3|2231.5|2225.5|2228.3|2222.3|61
1686146400000|2023-06-07 14:00:00|2230|2224|2228.3|2222.3|2231.8|2225.8|2228.3|2222.3|120
1686146700000|2023-06-07 14:05:00|2228.5|2222.5|2229.3|2223.3|2231.3|2225.3|2228.5|2222.5|92
1686147000000|2023-06-07 14:10:00|2229|2223|2230.5|2224.5|2231.5|2225.5|2227.3|2221.3|91
1686147300000|2023-06-07 14:15:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2226.8|2220.8|102
1686147600000|2023-06-07 14:20:00|2229.5|2223.5|2224.5|2218.5|2231.3|2225.3|2223.5|2217.5|78
1686147900000|2023-06-07 14:25:00|2224.3|2218.3|2220.8|2214.8|2224.3|2218.3|2219|2213|86
1686148200000|2023-06-07 14:30:00|2221|2215|2220|2214|2221|2215|2218.5|2212.5|61
1686148500000|2023-06-07 14:35:00|2220.3|2214.3|2217|2211|2221.3|2215.3|2216.5|2210.5|73
1686148800000|2023-06-07 14:40:00|2216.8|2210.8|2220.3|2214.3|2221|2215|2215|2209|85
1686149100000|2023-06-07 14:45:00|2220|2214|2226|2220|2226|2220|2220|2214|89
1686149400000|2023-06-07 14:50:00|2226.3|2220.3|2224.3|2218.3|2226.3|2220.3|2223.3|2217.3|75
1686149700000|2023-06-07 14:55:00|2224|2218|2225|2219|2225.5|2219.5|2223|2217|62
1686150000000|2023-06-07 15:00:00|2225.3|2219.3|2221.3|2215.3|2225.3|2219.3|2220.3|2214.3|65
1686150300000|2023-06-07 15:05:00|2221|2215|2224|2218|2224.3|2218.3|2221|2215|31
1686150600000|2023-06-07 15:10:00|2223.8|2217.8|2226.5|2220.5|2226.5|2220.5|2223.5|2217.5|64
1686150900000|2023-06-07 15:15:00|2226.3|2220.3|2225|2219|2226.8|2220.8|2225|2219|38
1686151200000|2023-06-07 15:20:00|2225.3|2219.3|2221.5|2215.5|2225.3|2219.3|2221.3|2215.3|46
1686151500000|2023-06-07 15:25:00|2221.8|2215.8|2220|2214|2221.8|2215.8|2218.8|2212.8|50
1686151800000|2023-06-07 15:30:00|2220.3|2214.3|2221.3|2215.3|2224.9|2218.9|2219.5|2213.5|90
1686152100000|2023-06-07 15:35:00|2221.5|2215.5|2222.3|2216.3|2223.5|2217.5|2221.5|2215.5|52
1686152400000|2023-06-07 15:40:00|2222.5|2216.5|2223.5|2217.5|2224.3|2218.3|2222.5|2216.5|40
1686152700000|2023-06-07 15:45:00|2223.8|2217.8|2226.3|2220.3|2226.3|2220.3|2223.8|2217.8|62
1686153000000|2023-06-07 15:50:00|2225.8|2219.8|2223.8|2217.8|2226.3|2220.3|2222.5|2216.5|52
1686153300000|2023-06-07 15:55:00|2223.5|2217.5|2223.5|2217.5|2224.5|2218.5|2222.5|2216.5|49
1686153600000|2023-06-07 16:00:00|2223.3|2217.3|2224|2218|2224.5|2218.5|2223.3|2217.3|37
1686153900000|2023-06-07 16:05:00|2223.8|2217.8|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|36
1686154200000|2023-06-07 16:10:00|2224|2218|2222.3|2216.3|2224.3|2218.3|2221.8|2215.8|52
1686154500000|2023-06-07 16:15:00|2222.5|2216.5|2222.8|2216.8|2224|2218|2222.3|2216.3|41
1686154800000|2023-06-07 16:20:00|2223|2217|2222.3|2216.3|2223|2217|2221|2215|35
1686155100000|2023-06-07 16:25:00|2222|2216|2221.5|2215.5|2222.3|2216.3|2221|2215|40
1686155400000|2023-06-07 16:30:00|2221.8|2215.8|2222.8|2216.8|2223|2217|2221.8|2215.8|30
1686155700000|2023-06-07 16:35:00|2223|2217|2222.8|2216.8|2223.5|2217.5|2222.5|2216.5|12
1686156000000|2023-06-07 16:40:00|2223|2217|2222|2216|2223|2217|2222|2216|24
1686156300000|2023-06-07 16:45:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|23
1686156600000|2023-06-07 16:50:00|2221|2215|2219|2213|2221.3|2215.3|2219|2213|37
1686156900000|2023-06-07 16:55:00|2219.3|2213.3|2218.3|2212.3|2219.5|2213.5|2217.3|2211.3|34
1686157200000|2023-06-07 17:00:00|2218|2212|2218|2212|2218.8|2212.8|2218|2212|17
1686157500000|2023-06-07 17:05:00|2217.8|2211.8|2219.8|2213.8|2220.9|2214.9|2217.5|2211.5|19
1686157800000|2023-06-07 17:10:00|2219.3|2213.3|2215.5|2209.5|2219.3|2213.3|2215|2209|47
1686158100000|2023-06-07 17:15:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2214.5|2208.5|10
1686158400000|2023-06-07 17:20:00|2215.5|2209.5|2214.5|2208.5|2215.5|2209.5|2212.9|2206.9|34
1686158700000|2023-06-07 17:25:00|2213.8|2207.8|2213.3|2207.3|2214.5|2208.5|2212.5|2206.5|27
1686159000000|2023-06-07 17:30:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|4
1686159300000|2023-06-07 17:35:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|17
1686159600000|2023-06-07 17:40:00|2214|2208|2214|2208|2214|2208|2213.8|2207.8|9
1686159900000|2023-06-07 17:45:00|2213.8|2207.8|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|7
1686160200000|2023-06-07 17:50:00|2214|2208|2214.3|2208.3|2214.8|2208.8|2214|2208|13
1686160500000|2023-06-07 17:55:00|2214|2208|2218|2207.5|2219.3|2208.8|2213.8|2205.8|13
1686182400000|2023-06-08 00:00:00|2218.1|2212.1|2216.9|2210.9|2218.1|2212.1|2216.1|2210.1|13
1686182700000|2023-06-08 00:05:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|4
1686183000000|2023-06-08 00:10:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|7
1686183300000|2023-06-08 00:15:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1686183600000|2023-06-08 00:20:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|2
1686183900000|2023-06-08 00:25:00|2219|2213|2218.5|2212.5|2219|2213|2218.3|2212.3|10
1686184200000|2023-06-08 00:30:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|7
1686184500000|2023-06-08 00:35:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1686184800000|2023-06-08 00:40:00|2219.3|2213.3|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|12
1686185100000|2023-06-08 00:45:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|2
1686185400000|2023-06-08 00:50:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1686185700000|2023-06-08 00:55:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|5
1686186000000|2023-06-08 01:00:00|2218|2212|2214.8|2208.8|2218.3|2212.3|2213.6|2207.6|62
1686186300000|2023-06-08 01:05:00|2214.6|2208.6|2221.1|2215.1|2221.8|2215.8|2214.6|2208.6|49
1686186600000|2023-06-08 01:10:00|2221.4|2215.4|2220.5|2214.5|2225.1|2219.1|2220.3|2214.3|51
1686186900000|2023-06-08 01:15:00|2220.8|2214.8|2219.3|2213.3|2220.8|2214.8|2218.3|2212.3|18
1686187200000|2023-06-08 01:20:00|2219.5|2213.5|2221.5|2215.5|2221.8|2215.8|2219.5|2213.5|31
1686187500000|2023-06-08 01:25:00|2221.8|2215.8|2225.8|2219.8|2226|2220|2221.5|2215.5|47
1686187800000|2023-06-08 01:30:00|2226|2220|2225|2219|2226.5|2220.5|2222.3|2216.3|62
1686188100000|2023-06-08 01:35:00|2225.3|2219.3|2223.8|2217.8|2225.3|2219.3|2223.8|2217.8|34
1686188400000|2023-06-08 01:40:00|2224|2218|2221.3|2215.3|2224.8|2218.8|2221|2215|30
1686188700000|2023-06-08 01:45:00|2221.5|2215.5|2218|2212|2221.5|2215.5|2217.5|2211.5|15
1686189000000|2023-06-08 01:50:00|2218.3|2212.3|2220.5|2214.5|2220.8|2214.8|2218.3|2212.3|17
1686189300000|2023-06-08 01:55:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|11
1686189600000|2023-06-08 02:00:00|2221.5|2215.5|2222.5|2216.5|2222.5|2216.5|2221.5|2215.5|3
1686189900000|2023-06-08 02:05:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|3
1686190200000|2023-06-08 02:10:00|2223|2217|2224|2218|2224|2218|2223|2217|7
1686190500000|2023-06-08 02:15:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|3
1686190800000|2023-06-08 02:20:00|2224.5|2218.5|2225|2219|2225|2219|2224.5|2218.5|3
1686191400000|2023-06-08 02:30:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224|2218|17
1686191700000|2023-06-08 02:35:00|2226.5|2220.5|2222.8|2216.8|2226.5|2220.5|2222.8|2216.8|24
1686192000000|2023-06-08 02:40:00|2223|2217|2220.5|2214.5|2223|2217|2220.5|2214.5|12
1686192300000|2023-06-08 02:45:00|2220.8|2214.8|2222.5|2216.5|2223|2217|2220.8|2214.8|26
1686192600000|2023-06-08 02:50:00|2222.8|2216.8|2220.5|2214.5|2223|2217|2220.5|2214.5|16
1686192900000|2023-06-08 02:55:00|2220.3|2214.3|2220|2214|2221|2215|2219|2213|23
1686193200000|2023-06-08 03:00:00|2220.5|2214.5|2221|2215|2221.8|2215.8|2220.3|2214.3|16
1686193500000|2023-06-08 03:05:00|2220.8|2214.8|2219.8|2213.8|2222.5|2216.5|2219.8|2213.8|22
1686193800000|2023-06-08 03:10:00|2219.5|2213.5|2220|2214|2220.8|2214.8|2218.5|2212.5|17
1686194100000|2023-06-08 03:15:00|2219.8|2213.8|2221|2215|2221.3|2215.3|2219.8|2213.8|4
1686194400000|2023-06-08 03:20:00|2220.8|2214.8|2217.5|2211.5|2220.8|2214.8|2217.3|2211.3|17
1686194700000|2023-06-08 03:25:00|2218.5|2212.5|2217.5|2211.5|2219.3|2213.3|2216.5|2210.5|18
1686195000000|2023-06-08 03:30:00|2216.8|2210.8|2218.5|2212.5|2218.5|2212.5|2216.5|2210.5|7
1686195300000|2023-06-08 03:35:00|2218.3|2212.3|2217.3|2211.3|2218.3|2212.3|2217|2211|8
1686195600000|2023-06-08 03:40:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1686195900000|2023-06-08 03:45:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|3
1686196200000|2023-06-08 03:50:00|2217.5|2211.5|2216.8|2210.8|2217.5|2211.5|2216.5|2210.5|4
1686196500000|2023-06-08 03:55:00|2217|2211|2217.8|2211.8|2218.3|2212.3|2217|2211|4
1686196800000|2023-06-08 04:00:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1686197100000|2023-06-08 04:05:00|2217.8|2211.8|2217|2211|2218|2212|2216.8|2210.8|6
1686197400000|2023-06-08 04:10:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217|2211|3
1686198600000|2023-06-08 04:30:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1686198900000|2023-06-08 04:35:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1686199500000|2023-06-08 04:45:00|2216.5|2210.5|2217|2211|2217|2211|2215.5|2209.5|8
1686200700000|2023-06-08 05:05:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1686201000000|2023-06-08 05:10:00|2217.3|2211.3|2218|2212|2218.3|2212.3|2217.3|2211.3|3
1686201300000|2023-06-08 05:15:00|2218.3|2212.3|2219.3|2213.3|2219.8|2213.8|2218.3|2212.3|14
1686201600000|2023-06-08 05:20:00|2219|2213|2220.3|2214.3|2220.5|2214.5|2219|2213|15
1686201900000|2023-06-08 05:25:00|2220|2214|2220|2214|2220|2214|2219.5|2213.5|7
1686202200000|2023-06-08 05:30:00|2220.3|2214.3|2223.3|2217.3|2223.3|2217.3|2220|2214|132
1686202500000|2023-06-08 05:35:00|2223|2217|2223|2217|2224.8|2218.8|2221.8|2215.8|146
1686202800000|2023-06-08 05:40:00|2222.8|2216.8|2221.8|2215.8|2224.5|2218.5|2221.8|2215.8|53
1686203100000|2023-06-08 05:45:00|2221.5|2215.5|2222.5|2216.5|2223.3|2217.3|2221|2215|156
1686203400000|2023-06-08 05:50:00|2222.3|2216.3|2222.5|2216.5|2223.3|2217.3|2221.5|2215.5|49
1686203700000|2023-06-08 05:55:00|2222.3|2216.3|2223|2217|2223|2217|2221|2215|56
1686204000000|2023-06-08 06:00:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2220.3|2214.3|62
1686204300000|2023-06-08 06:05:00|2223.8|2217.8|2224.3|2218.3|2226.5|2220.5|2222.8|2216.8|55
1686204600000|2023-06-08 06:10:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2224|2218|21
1686204900000|2023-06-08 06:15:00|2223.8|2217.8|2225.8|2219.8|2225.8|2219.8|2223|2217|32
1686205200000|2023-06-08 06:20:00|2225.5|2219.5|2225.3|2219.3|2226.3|2220.3|2224.8|2218.8|32
1686205500000|2023-06-08 06:25:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2223.8|2217.8|70
1686205800000|2023-06-08 06:30:00|2225.5|2219.5|2226.8|2220.8|2226.8|2220.8|2225.5|2219.5|50
1686206100000|2023-06-08 06:35:00|2226.5|2220.5|2229.5|2223.5|2229.8|2223.8|2226.5|2220.5|121
1686206400000|2023-06-08 06:40:00|2229.8|2223.8|2230.8|2224.8|2231.8|2225.8|2229.5|2223.5|49
1686206700000|2023-06-08 06:45:00|2231|2225|2234|2228|2235.5|2229.5|2230.8|2224.8|42
1686207000000|2023-06-08 06:50:00|2233.8|2227.8|2230.5|2224.5|2233.8|2227.8|2230.5|2224.5|27
1686207300000|2023-06-08 06:55:00|2230.8|2224.8|2231|2225|2231|2225|2230.5|2224.5|34
1686207600000|2023-06-08 07:00:00|2230.8|2224.8|2233|2227|2233.5|2227.5|2230.8|2224.8|68
1686207900000|2023-06-08 07:05:00|2233.3|2227.3|2231.5|2225.5|2235|2229|2231.5|2225.5|58
1686208200000|2023-06-08 07:10:00|2231.3|2225.3|2229.3|2223.3|2232.3|2226.3|2229.3|2223.3|56
1686208500000|2023-06-08 07:15:00|2229.5|2223.5|2230.5|2224.5|2231.3|2225.3|2226.3|2220.3|53
1686208800000|2023-06-08 07:20:00|2230.8|2224.8|2230.8|2224.8|2233.5|2227.5|2230.3|2224.3|58
1686209100000|2023-06-08 07:25:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2229|2223|38
1686209400000|2023-06-08 07:30:00|2230.3|2224.3|2231.8|2225.8|2233|2227|2230.3|2224.3|58
1686209700000|2023-06-08 07:35:00|2231.5|2225.5|2232.5|2226.5|2233|2227|2231.3|2225.3|25
1686210000000|2023-06-08 07:40:00|2232.3|2226.3|2232.8|2226.8|2233.3|2227.3|2231.5|2225.5|27
1686210300000|2023-06-08 07:45:00|2232.5|2226.5|2235.3|2229.3|2235.3|2229.3|2232.5|2226.5|27
1686210600000|2023-06-08 07:50:00|2235|2229|2234|2228|2235|2229|2233.5|2227.5|25
1686210900000|2023-06-08 07:55:00|2234.3|2228.3|2233.8|2227.8|2235.3|2229.3|2233.3|2227.3|22
1686211200000|2023-06-08 08:00:00|2233.5|2227.5|2231.5|2225.5|2236.8|2230.8|2231|2225|76
1686211500000|2023-06-08 08:05:00|2231.3|2225.3|2230.5|2224.5|2232|2226|2229.3|2223.3|50
1686211800000|2023-06-08 08:10:00|2230.8|2224.8|2229.8|2223.8|2231.8|2225.8|2228.8|2222.8|49
1686212100000|2023-06-08 08:15:00|2229.5|2223.5|2238.3|2232.3|2238.8|2232.8|2228.5|2222.5|64
1686212400000|2023-06-08 08:20:00|2237.8|2231.8|2236|2230|2239|2233|2234.8|2228.8|49
1686212700000|2023-06-08 08:25:00|2236.3|2230.3|2236.5|2230.5|2237.8|2231.8|2236|2230|26
1686213000000|2023-06-08 08:30:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2232.8|2226.8|47
1686213300000|2023-06-08 08:35:00|2236|2230|2232.5|2226.5|2236|2230|2231.5|2225.5|39
1686213600000|2023-06-08 08:40:00|2232.8|2226.8|2233.3|2227.3|2234.8|2228.8|2232.3|2226.3|44
1686213900000|2023-06-08 08:45:00|2233.5|2227.5|2232.3|2226.3|2236.8|2230.8|2231.5|2225.5|83
1686214200000|2023-06-08 08:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|31
1686214500000|2023-06-08 08:55:00|2233|2227|2237|2231|2237|2231|2232.8|2226.8|30
1686214800000|2023-06-08 09:00:00|2236.8|2230.8|2235.3|2229.3|2236.8|2230.8|2234.8|2228.8|35
1686215100000|2023-06-08 09:05:00|2235|2229|2235.8|2229.8|2237|2231|2233.5|2227.5|45
1686215400000|2023-06-08 09:10:00|2235.5|2229.5|2234|2228|2236.3|2230.3|2232.8|2226.8|42
1686215700000|2023-06-08 09:15:00|2233.8|2227.8|2234.5|2228.5|2236|2230|2232.3|2226.3|33
1686216000000|2023-06-08 09:20:00|2234.8|2228.8|2236.3|2230.3|2237.3|2231.3|2234.8|2228.8|46
1686216300000|2023-06-08 09:25:00|2236|2230|2233.5|2227.5|2236|2230|2233.5|2227.5|34
1686216600000|2023-06-08 09:30:00|2233.3|2227.3|2235.8|2229.8|2236.8|2230.8|2233|2227|25
1686216900000|2023-06-08 09:35:00|2235.5|2229.5|2235|2229|2236.3|2230.3|2233.8|2227.8|30
1686217200000|2023-06-08 09:40:00|2235.3|2229.3|2235|2229|2238|2232|2235|2229|43
1686217500000|2023-06-08 09:45:00|2234.8|2228.8|2234|2228|2236.3|2230.3|2234|2228|28
1686217800000|2023-06-08 09:50:00|2234.3|2228.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|28
1686218100000|2023-06-08 09:55:00|2233.8|2227.8|2236.8|2230.8|2238.5|2232.5|2233.3|2227.3|41
1686218400000|2023-06-08 10:00:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236|2230|25
1686218700000|2023-06-08 10:05:00|2237.5|2231.5|2238|2232|2238|2232|2235.8|2229.8|23
1686219000000|2023-06-08 10:10:00|2237.8|2231.8|2240.3|2234.3|2240.8|2234.8|2237.3|2231.3|32
1686219300000|2023-06-08 10:15:00|2240.5|2234.5|2237.5|2231.5|2241.5|2235.5|2236|2230|36
1686219600000|2023-06-08 10:20:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|12
1686219900000|2023-06-08 10:25:00|2238.3|2232.3|2237|2231|2239|2233|2236.3|2230.3|22
1686220200000|2023-06-08 10:30:00|2236.8|2230.8|2240|2234|2240.8|2234.8|2236.5|2230.5|25
1686220500000|2023-06-08 10:35:00|2239.8|2233.8|2238.5|2232.5|2241.3|2235.3|2238.5|2232.5|18
1686220800000|2023-06-08 10:40:00|2238.3|2232.3|2239|2233|2239.3|2233.3|2237.5|2231.5|14
1686221100000|2023-06-08 10:45:00|2238.8|2232.8|2239|2233|2242|2236|2238.8|2232.8|29
1686221400000|2023-06-08 10:50:00|2239.3|2233.3|2236.8|2230.8|2240.3|2234.3|2236.8|2230.8|32
1686221700000|2023-06-08 10:55:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2234.8|2228.8|34
1686222000000|2023-06-08 11:00:00|2235.8|2229.8|2238.3|2232.3|2238.5|2232.5|2235.8|2229.8|34
1686222300000|2023-06-08 11:05:00|2238.5|2232.5|2238.8|2232.8|2241.3|2235.3|2237.5|2231.5|40
1686222600000|2023-06-08 11:10:00|2238.5|2232.5|2235.8|2229.8|2238.8|2232.8|2233.3|2227.3|69
1686222900000|2023-06-08 11:15:00|2235.5|2229.5|2237.3|2231.3|2238|2232|2235.5|2229.5|31
1686223200000|2023-06-08 11:20:00|2237|2231|2238.8|2232.8|2238.8|2232.8|2236|2230|15
1686223500000|2023-06-08 11:25:00|2238.5|2232.5|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|21
1686223800000|2023-06-08 11:30:00|2238|2232|2237.5|2231.5|2238.8|2232.8|2236|2230|44
1686224100000|2023-06-08 11:35:00|2237.8|2231.8|2237.5|2231.5|2239.3|2233.3|2236.3|2230.3|45
1686224400000|2023-06-08 11:40:00|2237.3|2231.3|2236|2230|2237.8|2231.8|2234.5|2228.5|28
1686224700000|2023-06-08 11:45:00|2236.3|2230.3|2233.3|2227.3|2237|2231|2231.5|2225.5|51
1686225000000|2023-06-08 11:50:00|2233|2227|2234|2228|2234.8|2228.8|2232|2226|58
1686225300000|2023-06-08 11:55:00|2233.8|2227.8|2231.3|2225.3|2235.8|2229.8|2229.3|2223.3|86
1686225600000|2023-06-08 12:00:00|2231.5|2225.5|2232.3|2226.3|2232.5|2226.5|2230.8|2224.8|52
1686225900000|2023-06-08 12:05:00|2232.5|2226.5|2235|2229|2235.3|2229.3|2232.5|2226.5|43
1686226200000|2023-06-08 12:10:00|2235.3|2229.3|2232.8|2226.8|2235.3|2229.3|2232.8|2226.8|54
1686226500000|2023-06-08 12:15:00|2232.5|2226.5|2233.5|2227.5|2234.5|2228.5|2232.5|2226.5|35
1686226800000|2023-06-08 12:20:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2232.3|2226.3|34
1686227100000|2023-06-08 12:25:00|2233.3|2227.3|2230.8|2224.8|2234.8|2228.8|2230.3|2224.3|49
1686227400000|2023-06-08 12:30:00|2231|2225|2231.8|2225.8|2234.3|2228.3|2229.3|2223.3|127
1686227700000|2023-06-08 12:35:00|2231.5|2225.5|2231|2225|2233.3|2227.3|2231|2225|69
1686228000000|2023-06-08 12:40:00|2231.3|2225.3|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|40
1686228300000|2023-06-08 12:45:00|2230.3|2224.3|2230.3|2224.3|2231.5|2225.5|2229.8|2223.8|29
1686228600000|2023-06-08 12:50:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|22
1686228900000|2023-06-08 12:55:00|2231.5|2225.5|2233.3|2227.3|2234.8|2228.8|2230.8|2224.8|45
1686229200000|2023-06-08 13:00:00|2233|2227|2234|2228|2236.5|2230.5|2232.8|2226.8|139
1686229500000|2023-06-08 13:05:00|2234.3|2228.3|2233.5|2227.5|2236.5|2230.5|2232.8|2226.8|91
1686229800000|2023-06-08 13:10:00|2233.8|2227.8|2238|2232|2238.8|2232.8|2232.5|2226.5|81
1686230100000|2023-06-08 13:15:00|2238.3|2232.3|2236.5|2230.5|2239|2233|2236.5|2230.5|75
1686230400000|2023-06-08 13:20:00|2236.8|2230.8|2239.8|2233.8|2240.3|2234.3|2236.3|2230.3|63
1686230700000|2023-06-08 13:25:00|2240.3|2234.3|2239.8|2233.8|2242.3|2236.3|2239|2233|85
1686231000000|2023-06-08 13:30:00|2240.5|2234.5|2242.5|2236.5|2244|2238|2240|2234|108
1686231300000|2023-06-08 13:35:00|2242.8|2236.8|2242.3|2236.3|2244.3|2238.3|2241|2235|74
1686231600000|2023-06-08 13:40:00|2243|2237|2240|2234|2244|2238|2239.5|2233.5|70
1686231900000|2023-06-08 13:45:00|2240.3|2234.3|2239.8|2233.8|2242.8|2236.8|2239|2233|71
1686232200000|2023-06-08 13:50:00|2240|2234|2240.5|2234.5|2241.8|2235.8|2239.3|2233.3|88
1686232500000|2023-06-08 13:55:00|2240.3|2234.3|2242|2236|2242.5|2236.5|2239.5|2233.5|51
1686232800000|2023-06-08 14:00:00|2242.3|2236.3|2244.8|2238.8|2245|2239|2242.3|2236.3|54
1686233100000|2023-06-08 14:05:00|2244.5|2238.5|2246.5|2240.5|2246.8|2240.8|2243.8|2237.8|63
1686233400000|2023-06-08 14:10:00|2246.8|2240.8|2249.5|2243.5|2250.5|2244.5|2246|2240|52
1686233700000|2023-06-08 14:15:00|2250|2244|2248|2242|2250.3|2244.3|2247.5|2241.5|73
1686234000000|2023-06-08 14:20:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|20
1686234300000|2023-06-08 14:25:00|2247.8|2241.8|2250.3|2244.3|2252.3|2246.3|2246.3|2240.3|99
1686234600000|2023-06-08 14:30:00|2250.5|2244.5|2253.8|2247.8|2254.3|2248.3|2249.3|2243.3|112
1686234900000|2023-06-08 14:35:00|2253.5|2247.5|2255|2249|2255.8|2249.8|2252.5|2246.5|90
1686235200000|2023-06-08 14:40:00|2254.8|2248.8|2259|2253|2259.5|2253.5|2254.5|2248.5|78
1686235500000|2023-06-08 14:45:00|2259.3|2253.3|2257.3|2251.3|2261|2255|2257.3|2251.3|72
1686235800000|2023-06-08 14:50:00|2257.5|2251.5|2257.3|2251.3|2257.5|2251.5|2254.5|2248.5|79
1686236100000|2023-06-08 14:55:00|2257|2251|2257.5|2251.5|2257.5|2251.5|2254.8|2248.8|79
1686236400000|2023-06-08 15:00:00|2257.8|2251.8|2257.8|2251.8|2260|2254|2255.8|2249.8|91
1686236700000|2023-06-08 15:05:00|2257.5|2251.5|2257.5|2251.5|2260|2254|2257.3|2251.3|41
1686237000000|2023-06-08 15:10:00|2257.8|2251.8|2259|2253|2260.5|2254.5|2257.8|2251.8|54
1686237300000|2023-06-08 15:15:00|2259.3|2253.3|2256.3|2250.3|2259.3|2253.3|2255|2249|48
1686237600000|2023-06-08 15:20:00|2256|2250|2256.3|2250.3|2258.5|2252.5|2254.8|2248.8|54
1686237900000|2023-06-08 15:25:00|2256.5|2250.5|2256.5|2250.5|2258.3|2252.3|2254.3|2248.3|59
1686238200000|2023-06-08 15:30:00|2256.8|2250.8|2256|2250|2258.8|2252.8|2255.3|2249.3|125
1686238500000|2023-06-08 15:35:00|2256.3|2250.3|2256.8|2250.8|2258.5|2252.5|2256|2250|37
1686238800000|2023-06-08 15:40:00|2256.5|2250.5|2257.3|2251.3|2257.3|2251.3|2255|2249|41
1686239100000|2023-06-08 15:45:00|2257.5|2251.5|2255.8|2249.8|2258.3|2252.3|2254.5|2248.5|56
1686239400000|2023-06-08 15:50:00|2255.5|2249.5|2254|2248|2255.5|2249.5|2251.8|2245.8|43
1686239700000|2023-06-08 15:55:00|2253.8|2247.8|2249.8|2243.8|2253.8|2247.8|2249.5|2243.5|43
1686240000000|2023-06-08 16:00:00|2249.5|2243.5|2251.5|2245.5|2251.5|2245.5|2249.3|2243.3|73
1686240300000|2023-06-08 16:05:00|2251.8|2245.8|2253.3|2247.3|2255.3|2249.3|2251.3|2245.3|53
1686240600000|2023-06-08 16:10:00|2253.5|2247.5|2254|2248|2254|2248|2253|2247|24
1686240900000|2023-06-08 16:15:00|2253.8|2247.8|2256|2250|2256.3|2250.3|2253.5|2247.5|37
1686241200000|2023-06-08 16:20:00|2255.3|2249.3|2256.5|2250.5|2257.3|2251.3|2255.3|2249.3|10
1686241500000|2023-06-08 16:25:00|2256.8|2250.8|2257.5|2251.5|2257.8|2251.8|2256.8|2250.8|16
1686241800000|2023-06-08 16:30:00|2257.3|2251.3|2257.3|2251.3|2257.8|2251.8|2256.8|2250.8|18
1686242100000|2023-06-08 16:35:00|2257|2251|2257.8|2251.8|2258|2252|2257|2251|18
1686242400000|2023-06-08 16:40:00|2258|2252|2257.5|2251.5|2258|2252|2257.3|2251.3|9
1686242700000|2023-06-08 16:45:00|2257.8|2251.8|2258.3|2252.3|2258.8|2252.8|2257.5|2251.5|23
1686243000000|2023-06-08 16:50:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2257.8|2251.8|15
1686243300000|2023-06-08 16:55:00|2258.3|2252.3|2259.5|2253.5|2260.5|2254.5|2258.3|2252.3|24
1686243600000|2023-06-08 17:00:00|2259.8|2253.8|2259.3|2253.3|2260|2254|2259|2253|18
1686243900000|2023-06-08 17:05:00|2259|2253|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|18
1686244200000|2023-06-08 17:10:00|2258.8|2252.8|2259.8|2253.8|2260|2254|2258.8|2252.8|17
1686244500000|2023-06-08 17:15:00|2260|2254|2260.5|2254.5|2260.8|2254.8|2260|2254|5
1686244800000|2023-06-08 17:20:00|2260.8|2254.8|2261|2255|2261.3|2255.3|2260.5|2254.5|7
1686245100000|2023-06-08 17:25:00|2261.3|2255.3|2263.5|2257.5|2263.5|2257.5|2261.3|2255.3|11
1686245400000|2023-06-08 17:30:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.3|2257.3|28
1686245700000|2023-06-08 17:35:00|2263.8|2257.8|2264.5|2258.5|2264.8|2258.8|2263.8|2257.8|16
1686246000000|2023-06-08 17:40:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2264.5|2258.5|14
1686246300000|2023-06-08 17:45:00|2265|2259|2265.3|2259.3|2265.3|2259.3|2264.3|2258.3|4
1686246600000|2023-06-08 17:50:00|2265|2259|2265|2259|2265.8|2259.8|2264.3|2258.3|21
1686246900000|2023-06-08 17:55:00|2267|2256.5|2267|2256.5|2267.5|2257|2266.5|2256|10
1686268800000|2023-06-09 00:00:00|2261.5|2255.5|2260.9|2254.9|2262.6|2256.6|2260.9|2254.9|11
1686269100000|2023-06-09 00:05:00|2260.6|2254.6|2261.5|2255.5|2261.8|2255.8|2260.1|2254.1|11
1686269400000|2023-06-09 00:10:00|2261.8|2255.8|2259.6|2253.6|2263|2257|2259.6|2253.6|18
1686269700000|2023-06-09 00:15:00|2259.5|2253.5|2256|2250|2259.5|2253.5|2256|2250|16
1686270000000|2023-06-09 00:20:00|2255.8|2249.8|2256.5|2250.5|2258.1|2252.1|2255.8|2249.8|10
1686270300000|2023-06-09 00:25:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2255.8|2249.8|4
1686270600000|2023-06-09 00:30:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1686270900000|2023-06-09 00:35:00|2255.8|2249.8|2256|2250|2256|2250|2255.8|2249.8|4
1686271800000|2023-06-09 00:50:00|2256.3|2250.3|2256.8|2250.8|2257.8|2251.8|2256.3|2250.3|10
1686272100000|2023-06-09 00:55:00|2257|2251|2256|2250|2257|2251|2256|2250|4
1686272400000|2023-06-09 01:00:00|2256.3|2250.3|2259.3|2253.3|2259.9|2253.9|2255.8|2249.8|59
1686272700000|2023-06-09 01:05:00|2259.8|2253.8|2256.5|2250.5|2260|2254|2255.8|2249.8|77
1686273000000|2023-06-09 01:10:00|2256.3|2250.3|2255.8|2249.8|2256.8|2250.8|2254.8|2248.8|32
1686273300000|2023-06-09 01:15:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.8|2248.8|12
1686273600000|2023-06-09 01:20:00|2255|2249|2256.3|2250.3|2256.8|2250.8|2255|2249|19
1686273900000|2023-06-09 01:25:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2255.8|2249.8|12
1686274200000|2023-06-09 01:30:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2254.8|2248.8|26
1686274500000|2023-06-09 01:35:00|2256|2250|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|24
1686274800000|2023-06-09 01:40:00|2257.3|2251.3|2256.5|2250.5|2257.3|2251.3|2254.8|2248.8|26
1686275100000|2023-06-09 01:45:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2255|2249|17
1686275400000|2023-06-09 01:50:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2255.8|2249.8|20
1686275700000|2023-06-09 01:55:00|2256.5|2250.5|2256.8|2250.8|2257.3|2251.3|2254.3|2248.3|51
1686276000000|2023-06-09 02:00:00|2257|2251|2253.8|2247.8|2257|2251|2253|2247|32
1686276300000|2023-06-09 02:05:00|2253.5|2247.5|2253|2247|2253.8|2247.8|2252.5|2246.5|30
1686276600000|2023-06-09 02:10:00|2252.8|2246.8|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|14
1686276900000|2023-06-09 02:15:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1686277200000|2023-06-09 02:20:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2253|2247|3
1686277800000|2023-06-09 02:30:00|2254|2248|2253.5|2247.5|2255.5|2249.5|2253.5|2247.5|9
1686278100000|2023-06-09 02:35:00|2253.3|2247.3|2254.5|2248.5|2254.5|2248.5|2252.5|2246.5|17
1686278400000|2023-06-09 02:40:00|2254.8|2248.8|2254.8|2248.8|2257|2251|2254.8|2248.8|30
1686278700000|2023-06-09 02:45:00|2255.3|2249.3|2257.5|2251.5|2257.5|2251.5|2254.8|2248.8|12
1686279000000|2023-06-09 02:50:00|2257.8|2251.8|2259.8|2253.8|2259.8|2253.8|2257.5|2251.5|8
1686279300000|2023-06-09 02:55:00|2260|2254|2260.8|2254.8|2260.8|2254.8|2259.5|2253.5|16
1686279600000|2023-06-09 03:00:00|2260.5|2254.5|2263.8|2257.8|2264|2258|2260.3|2254.3|19
1686279900000|2023-06-09 03:05:00|2264|2258|2262.8|2256.8|2264|2258|2262.3|2256.3|24
1686280200000|2023-06-09 03:10:00|2263|2257|2263.8|2257.8|2264|2258|2262.3|2256.3|16
1686280500000|2023-06-09 03:15:00|2263.5|2257.5|2265.3|2259.3|2266|2260|2262|2256|30
1686280800000|2023-06-09 03:20:00|2265|2259|2266|2260|2266|2260|2264.8|2258.8|7
1686281100000|2023-06-09 03:25:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2264.5|2258.5|11
1686281400000|2023-06-09 03:30:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2265.3|2259.3|2
1686281700000|2023-06-09 03:35:00|2265.3|2259.3|2266|2260|2266|2260|2265.3|2259.3|4
1686282000000|2023-06-09 03:40:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1686282300000|2023-06-09 03:45:00|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|5
1686282600000|2023-06-09 03:50:00|2265.5|2259.5|2261.3|2255.3|2265.5|2259.5|2261|2255|16
1686282900000|2023-06-09 03:55:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261.5|2255.5|3
1686283200000|2023-06-09 04:00:00|2261.3|2255.3|2261.3|2255.3|2261.8|2255.8|2261|2255|11
1686283500000|2023-06-09 04:05:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|6
1686283800000|2023-06-09 04:10:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2261.5|2255.5|2
1686285900000|2023-06-09 04:45:00|2262|2256|2263|2257|2263.3|2257.3|2262|2256|7
1686286200000|2023-06-09 04:50:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2261.5|2255.5|7
1686286800000|2023-06-09 05:00:00|2262.5|2256.5|2264|2258|2264|2258|2262.5|2256.5|4
1686287100000|2023-06-09 05:05:00|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2262.8|2256.8|11
1686287400000|2023-06-09 05:10:00|2264|2258|2263.5|2257.5|2264|2258|2263.5|2257.5|3
1686287700000|2023-06-09 05:15:00|2263.8|2257.8|2264|2258|2266.8|2260.8|2263.5|2257.5|26
1686288000000|2023-06-09 05:20:00|2264.8|2258.8|2265|2259|2266.3|2260.3|2264.8|2258.8|8
1686288300000|2023-06-09 05:25:00|2264.8|2258.8|2266.3|2260.3|2266.5|2260.5|2264.8|2258.8|15
1686288600000|2023-06-09 05:30:00|2266|2260|2261.5|2255.5|2266.3|2260.3|2261|2255|65
1686288900000|2023-06-09 05:35:00|2261.3|2255.3|2262.8|2256.8|2263.5|2257.5|2261.3|2255.3|18
1686289200000|2023-06-09 05:40:00|2263|2257|2265.3|2259.3|2265.3|2259.3|2263|2257|33
1686289500000|2023-06-09 05:45:00|2265.5|2259.5|2265.8|2259.8|2266.5|2260.5|2264.8|2258.8|30
1686289800000|2023-06-09 05:50:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2263.5|2257.5|35
1686290100000|2023-06-09 05:55:00|2265|2259|2264.5|2258.5|2265.5|2259.5|2263.5|2257.5|14
1686290400000|2023-06-09 06:00:00|2264.8|2258.8|2262.8|2256.8|2265.3|2259.3|2262.5|2256.5|26
1686290700000|2023-06-09 06:05:00|2263|2257|2263|2257|2263|2257|2262.3|2256.3|17
1686291000000|2023-06-09 06:10:00|2263.3|2257.3|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|22
1686291300000|2023-06-09 06:15:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.3|2259.3|14
1686291600000|2023-06-09 06:20:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2265.3|2259.3|10
1686291900000|2023-06-09 06:25:00|2265.8|2259.8|2267|2261|2267|2261|2265.3|2259.3|18
1686292200000|2023-06-09 06:30:00|2267.3|2261.3|2270.5|2264.5|2270.5|2264.5|2267.3|2261.3|30
1686292500000|2023-06-09 06:35:00|2270.3|2264.3|2270|2264|2271.8|2265.8|2268.8|2262.8|50
1686292800000|2023-06-09 06:40:00|2269.8|2263.8|2269|2263|2271.5|2265.5|2267.5|2261.5|73
1686293100000|2023-06-09 06:45:00|2268.8|2262.8|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|24
1686293400000|2023-06-09 06:50:00|2269|2263|2270.5|2264.5|2270.5|2264.5|2269|2263|19
1686293700000|2023-06-09 06:55:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|24
1686294000000|2023-06-09 07:00:00|2270.8|2264.8|2276.6|2270.6|2280.8|2274.8|2270.8|2264.8|110
1686294300000|2023-06-09 07:05:00|2276.9|2270.9|2280.3|2274.3|2282.3|2276.3|2276.9|2270.9|78
1686294600000|2023-06-09 07:10:00|2280.5|2274.5|2283.8|2277.8|2287.5|2281.5|2280.3|2274.3|137
1686294900000|2023-06-09 07:15:00|2283.5|2277.5|2282|2276|2284|2278|2280.5|2274.5|71
1686295200000|2023-06-09 07:20:00|2282.3|2276.3|2285.3|2279.3|2286.8|2280.8|2282.3|2276.3|57
1686295500000|2023-06-09 07:25:00|2285|2279|2283.8|2277.8|2285.3|2279.3|2283.5|2277.5|34
1686295800000|2023-06-09 07:30:00|2283.5|2277.5|2279.3|2273.3|2284.3|2278.3|2279|2273|80
1686296100000|2023-06-09 07:35:00|2279|2273|2279|2273|2281|2275|2277.8|2271.8|56
1686296400000|2023-06-09 07:40:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2276|2270|44
1686296700000|2023-06-09 07:45:00|2278.3|2272.3|2281.3|2275.3|2282.3|2276.3|2277.5|2271.5|36
1686297000000|2023-06-09 07:50:00|2281.5|2275.5|2281.3|2275.3|2283.5|2277.5|2280.3|2274.3|35
1686297300000|2023-06-09 07:55:00|2281|2275|2282.8|2276.8|2283.8|2277.8|2280.8|2274.8|32
1686297600000|2023-06-09 08:00:00|2282.5|2276.5|2281.5|2275.5|2282.8|2276.8|2279.3|2273.3|70
1686297900000|2023-06-09 08:05:00|2281.8|2275.8|2278.3|2272.3|2282|2276|2278.3|2272.3|33
1686298200000|2023-06-09 08:10:00|2278|2272|2281.5|2275.5|2281.8|2275.8|2277.8|2271.8|49
1686298500000|2023-06-09 08:15:00|2281.3|2275.3|2280.5|2274.5|2282.5|2276.5|2280|2274|63
1686298800000|2023-06-09 08:20:00|2280.8|2274.8|2278.5|2272.5|2282.3|2276.3|2278.5|2272.5|50
1686299100000|2023-06-09 08:25:00|2278.8|2272.8|2278.5|2272.5|2279.5|2273.5|2277.8|2271.8|26
1686299400000|2023-06-09 08:30:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|28
1686299700000|2023-06-09 08:35:00|2277|2271|2274.5|2268.5|2277|2271|2273.8|2267.8|34
1686300000000|2023-06-09 08:40:00|2274.3|2268.3|2271.8|2265.8|2274.3|2268.3|2270|2264|45
1686300300000|2023-06-09 08:45:00|2271.5|2265.5|2273.3|2267.3|2273.3|2267.3|2271.3|2265.3|27
1686300600000|2023-06-09 08:50:00|2273|2267|2270|2264|2273|2267|2268.8|2262.8|54
1686300900000|2023-06-09 08:55:00|2270.3|2264.3|2269.3|2263.3|2270.8|2264.8|2268.5|2262.5|27
1686301200000|2023-06-09 09:00:00|2269|2263|2271.8|2265.8|2272.3|2266.3|2268.8|2262.8|31
1686301500000|2023-06-09 09:05:00|2271.5|2265.5|2269|2263|2271.5|2265.5|2268.5|2262.5|22
1686301800000|2023-06-09 09:10:00|2268.8|2262.8|2263.3|2257.3|2269|2263|2261.5|2255.5|42
1686302100000|2023-06-09 09:15:00|2263|2257|2265.8|2259.8|2266.5|2260.5|2262.8|2256.8|28
1686302400000|2023-06-09 09:20:00|2266|2260|2264.3|2258.3|2266.3|2260.3|2264|2258|34
1686302700000|2023-06-09 09:25:00|2264.5|2258.5|2266.8|2260.8|2268.5|2262.5|2263.8|2257.8|36
1686303000000|2023-06-09 09:30:00|2266.5|2260.5|2265.5|2259.5|2266.5|2260.5|2264.3|2258.3|31
1686303300000|2023-06-09 09:35:00|2265.3|2259.3|2262.5|2256.5|2265.3|2259.3|2262|2256|34
1686303600000|2023-06-09 09:40:00|2262.3|2256.3|2260.8|2254.8|2262.5|2256.5|2259.8|2253.8|41
1686303900000|2023-06-09 09:45:00|2261.5|2255.5|2255.8|2249.8|2261.8|2255.8|2255.8|2249.8|40
1686304200000|2023-06-09 09:50:00|2255.5|2249.5|2258.5|2252.5|2258.8|2252.8|2255|2249|35
1686304500000|2023-06-09 09:55:00|2258.3|2252.3|2255.8|2249.8|2260|2254|2255.8|2249.8|46
1686304800000|2023-06-09 10:00:00|2256|2250|2259|2253|2259|2253|2255.3|2249.3|40
1686305100000|2023-06-09 10:05:00|2259.3|2253.3|2259.3|2253.3|2260.3|2254.3|2258.3|2252.3|40
1686305400000|2023-06-09 10:10:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2257.5|2251.5|37
1686305700000|2023-06-09 10:15:00|2258.3|2252.3|2258.3|2252.3|2258.8|2252.8|2257.3|2251.3|27
1686306000000|2023-06-09 10:20:00|2258|2252|2258.8|2252.8|2259.5|2253.5|2257.5|2251.5|41
1686306300000|2023-06-09 10:25:00|2258.5|2252.5|2257.8|2251.8|2260.5|2254.5|2257.5|2251.5|45
1686306600000|2023-06-09 10:30:00|2258|2252|2259.5|2253.5|2260|2254|2257.3|2251.3|32
1686306900000|2023-06-09 10:35:00|2259.3|2253.3|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|17
1686307200000|2023-06-09 10:40:00|2259.5|2253.5|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|17
1686307500000|2023-06-09 10:45:00|2259.5|2253.5|2260.5|2254.5|2261|2255|2259|2253|24
1686307800000|2023-06-09 10:50:00|2260.8|2254.8|2260.5|2254.5|2261|2255|2260.3|2254.3|11
1686308100000|2023-06-09 10:55:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2259|2253|25
1686308400000|2023-06-09 11:00:00|2260.5|2254.5|2260.8|2254.8|2261.5|2255.5|2260|2254|21
1686308700000|2023-06-09 11:05:00|2260.5|2254.5|2263.8|2257.8|2263.8|2257.8|2260|2254|15
1686309000000|2023-06-09 11:10:00|2263.5|2257.5|2265.3|2259.3|2265.3|2259.3|2263.5|2257.5|34
1686309300000|2023-06-09 11:15:00|2265.8|2259.8|2264|2258|2265.8|2259.8|2263.3|2257.3|36
1686309600000|2023-06-09 11:20:00|2264.3|2258.3|2262.8|2256.8|2265|2259|2261.8|2255.8|29
1686309900000|2023-06-09 11:25:00|2262.5|2256.5|2262.3|2256.3|2262.8|2256.8|2261|2255|23
1686310200000|2023-06-09 11:30:00|2262.5|2256.5|2265.5|2259.5|2266|2260|2262.5|2256.5|44
1686310500000|2023-06-09 11:35:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2264.3|2258.3|19
1686310800000|2023-06-09 11:40:00|2265.8|2259.8|2269.5|2263.5|2269.8|2263.8|2265.8|2259.8|28
1686311100000|2023-06-09 11:45:00|2269.8|2263.8|2264.8|2258.8|2271.3|2265.3|2264.8|2258.8|60
1686311400000|2023-06-09 11:50:00|2265.3|2259.3|2267|2261|2269.3|2263.3|2265.3|2259.3|39
1686311700000|2023-06-09 11:55:00|2267.3|2261.3|2266.6|2260.6|2268.6|2262.6|2262.6|2256.6|115
1686312000000|2023-06-09 12:00:00|2266.9|2260.9|2268.5|2262.5|2269.5|2263.5|2263.5|2257.5|86
1686312300000|2023-06-09 12:05:00|2268.8|2262.8|2270.8|2264.8|2271.3|2265.3|2268|2262|53
1686312600000|2023-06-09 12:10:00|2271.5|2265.5|2271.8|2265.8|2273|2267|2270|2264|75
1686312900000|2023-06-09 12:15:00|2272|2266|2270.8|2264.8|2273|2267|2270|2264|44
1686313200000|2023-06-09 12:20:00|2270.5|2264.5|2271.3|2265.3|2271.8|2265.8|2269.3|2263.3|50
1686313500000|2023-06-09 12:25:00|2271|2265|2269.8|2263.8|2271.3|2265.3|2267.8|2261.8|45
1686313800000|2023-06-09 12:30:00|2269.5|2263.5|2269.3|2263.3|2272.8|2266.8|2268|2262|65
1686314100000|2023-06-09 12:35:00|2269.5|2263.5|2268.8|2262.8|2270.3|2264.3|2267|2261|72
1686314400000|2023-06-09 12:40:00|2269|2263|2269.5|2263.5|2270.3|2264.3|2268|2262|37
1686314700000|2023-06-09 12:45:00|2269.8|2263.8|2266.8|2260.8|2270.3|2264.3|2266.3|2260.3|28
1686315000000|2023-06-09 12:50:00|2266.5|2260.5|2266.5|2260.5|2267.8|2261.8|2265.8|2259.8|22
1686315300000|2023-06-09 12:55:00|2266.3|2260.3|2265.3|2259.3|2268|2262|2264.5|2258.5|55
1686315600000|2023-06-09 13:00:00|2265|2259|2260|2254|2265.3|2259.3|2259.3|2253.3|107
1686315900000|2023-06-09 13:05:00|2260.3|2254.3|2262.5|2256.5|2263.8|2257.8|2260|2254|54
1686316200000|2023-06-09 13:10:00|2262.8|2256.8|2263|2257|2265|2259|2261.3|2255.3|55
1686316500000|2023-06-09 13:15:00|2263.3|2257.3|2263.8|2257.8|2265.8|2259.8|2262|2256|70
1686316800000|2023-06-09 13:20:00|2263.5|2257.5|2266.5|2260.5|2266.8|2260.8|2263|2257|54
1686317100000|2023-06-09 13:25:00|2266.8|2260.8|2264|2258|2267.5|2261.5|2264|2258|56
1686317400000|2023-06-09 13:30:00|2264.3|2258.3|2263.5|2257.5|2264.8|2258.8|2262.3|2256.3|84
1686317700000|2023-06-09 13:35:00|2263.8|2257.8|2266.5|2260.5|2267|2261|2262.8|2256.8|67
1686318000000|2023-06-09 13:40:00|2266.8|2260.8|2266|2260|2267|2261|2263.5|2257.5|46
1686318300000|2023-06-09 13:45:00|2266.3|2260.3|2266|2260|2267.8|2261.8|2265|2259|55
1686318600000|2023-06-09 13:50:00|2265.8|2259.8|2268.3|2262.3|2268.3|2262.3|2265.5|2259.5|56
1686318900000|2023-06-09 13:55:00|2268|2262|2270.5|2264.5|2272|2266|2268|2262|69
1686319200000|2023-06-09 14:00:00|2271|2265|2277.3|2271.3|2277.3|2271.3|2270.5|2264.5|89
1686319500000|2023-06-09 14:05:00|2277.5|2271.5|2275.5|2269.5|2278.3|2272.3|2274.5|2268.5|122
1686319800000|2023-06-09 14:10:00|2275.3|2269.3|2278.5|2272.5|2279.8|2273.8|2274.3|2268.3|86
1686320100000|2023-06-09 14:15:00|2278.3|2272.3|2277.8|2271.8|2278.8|2272.8|2275.5|2269.5|47
1686320400000|2023-06-09 14:20:00|2278|2272|2275.8|2269.8|2280.5|2274.5|2275.3|2269.3|84
1686320700000|2023-06-09 14:25:00|2276|2270|2277|2271|2279.3|2273.3|2272.3|2266.3|102
1686321000000|2023-06-09 14:30:00|2277.3|2271.3|2273.8|2267.8|2277.3|2271.3|2273|2267|71
1686321300000|2023-06-09 14:35:00|2273.5|2267.5|2276.3|2270.3|2277.5|2271.5|2271.5|2265.5|61
1686321600000|2023-06-09 14:40:00|2276|2270|2278.8|2272.8|2279|2273|2274.8|2268.8|42
1686321900000|2023-06-09 14:45:00|2279|2273|2274.3|2268.3|2280.8|2274.8|2274.3|2268.3|73
1686322200000|2023-06-09 14:50:00|2274.5|2268.5|2273.8|2267.8|2275.3|2269.3|2271.3|2265.3|58
1686322500000|2023-06-09 14:55:00|2274|2268|2265.1|2259.1|2274|2268|2263.6|2257.6|77
1686322800000|2023-06-09 15:00:00|2265|2259|2266.5|2260.5|2267.5|2261.5|2263|2257|59
1686323100000|2023-06-09 15:05:00|2266.8|2260.8|2266.8|2260.8|2268.5|2262.5|2266.8|2260.8|38
1686323400000|2023-06-09 15:10:00|2267|2261|2266|2260|2268|2262|2263.5|2257.5|63
1686323700000|2023-06-09 15:15:00|2266.3|2260.3|2268|2262|2269.5|2263.5|2265.8|2259.8|40
1686324000000|2023-06-09 15:20:00|2267.8|2261.8|2269.8|2263.8|2269.8|2263.8|2266.8|2260.8|38
1686324300000|2023-06-09 15:25:00|2270|2264|2269|2263|2270.5|2264.5|2268.5|2262.5|32
1686324600000|2023-06-09 15:30:00|2268.3|2262.3|2269.8|2263.8|2272.8|2266.8|2268.3|2262.3|121
1686324900000|2023-06-09 15:35:00|2270|2264|2271|2265|2272.8|2266.8|2270|2264|40
1686325200000|2023-06-09 15:40:00|2271.3|2265.3|2269.5|2263.5|2271.3|2265.3|2269.5|2263.5|31
1686325500000|2023-06-09 15:45:00|2269.3|2263.3|2265.8|2259.8|2269.3|2263.3|2264.3|2258.3|54
1686325800000|2023-06-09 15:50:00|2265.5|2259.5|2269.5|2263.5|2271|2265|2264.8|2258.8|47
1686326100000|2023-06-09 15:55:00|2269.3|2263.3|2268|2262|2269.5|2263.5|2268|2262|23
1686326400000|2023-06-09 16:00:00|2267.8|2261.8|2265|2259|2268|2262|2264.5|2258.5|59
1686326700000|2023-06-09 16:05:00|2265.3|2259.3|2263.5|2257.5|2265.5|2259.5|2262.5|2256.5|45
1686327000000|2023-06-09 16:10:00|2263.3|2257.3|2265.3|2259.3|2265.5|2259.5|2263.3|2257.3|21
1686327300000|2023-06-09 16:15:00|2265.5|2259.5|2266|2260|2266|2260|2264.5|2258.5|19
1686327600000|2023-06-09 16:20:00|2265.8|2259.8|2264.5|2258.5|2266|2260|2264.5|2258.5|17
1686327900000|2023-06-09 16:25:00|2264.3|2258.3|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|9
1686328200000|2023-06-09 16:30:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2264|2258|8
1686328500000|2023-06-09 16:35:00|2264|2258|2263.5|2257.5|2264|2258|2263.3|2257.3|5
1686328800000|2023-06-09 16:40:00|2263.3|2257.3|2264.3|2258.3|2264.8|2258.8|2263|2257|20
1686329100000|2023-06-09 16:45:00|2264|2258|2264|2258|2264.8|2258.8|2263.8|2257.8|16
1686329400000|2023-06-09 16:50:00|2264.3|2258.3|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|33
1686329700000|2023-06-09 16:55:00|2263.5|2257.5|2265|2259|2265.5|2259.5|2263.5|2257.5|32
1686330000000|2023-06-09 17:00:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263.5|2257.5|19
1686330300000|2023-06-09 17:05:00|2264|2258|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|14
1686330600000|2023-06-09 17:10:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.5|2257.5|16
1686330900000|2023-06-09 17:15:00|2264|2258|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|26
1686331200000|2023-06-09 17:20:00|2264|2258|2264.3|2258.3|2264.3|2258.3|2263.8|2257.8|6
1686331500000|2023-06-09 17:25:00|2264|2258|2264|2258|2264.3|2258.3|2263.8|2257.8|13
1686331800000|2023-06-09 17:30:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2264|2258|12
1686332100000|2023-06-09 17:35:00|2264.5|2258.5|2265|2259|2266.3|2260.3|2264.5|2258.5|24
1686332400000|2023-06-09 17:40:00|2264.8|2258.8|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|9
1686332700000|2023-06-09 17:45:00|2264.8|2258.8|2264.5|2258.5|2265|2259|2264.3|2258.3|20
1686333000000|2023-06-09 17:50:00|2264.8|2258.8|2264|2258|2265.3|2259.3|2264|2258|41
1686333300000|2023-06-09 17:55:00|2266.3|2255.8|2267.8|2257.3|2267.8|2257.3|2266.3|2255.8|5
1686528000000|2023-06-12 00:00:00|2263.6|2257.6|2264.1|2258.1|2264.1|2258.1|2262.4|2256.4|14
1686528300000|2023-06-12 00:05:00|2264.4|2258.4|2266.8|2260.8|2266.8|2260.8|2264.4|2258.4|23
1686528600000|2023-06-12 00:10:00|2266.5|2260.5|2266|2260|2266.5|2260.5|2266|2260|2
1686528900000|2023-06-12 00:15:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|4
1686529200000|2023-06-12 00:20:00|2266.8|2260.8|2268|2262|2268.3|2262.3|2266.8|2260.8|4
1686529500000|2023-06-12 00:25:00|2268.3|2262.3|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|5
1686529800000|2023-06-12 00:30:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1686530100000|2023-06-12 00:35:00|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|2
1686530400000|2023-06-12 00:40:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|2
1686530700000|2023-06-12 00:45:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1686531000000|2023-06-12 00:50:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1686531300000|2023-06-12 00:55:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1686531600000|2023-06-12 01:00:00|2268.8|2262.8|2261|2255|2268.8|2262.8|2258.3|2252.3|100
1686531900000|2023-06-12 01:05:00|2260.9|2254.9|2258.8|2252.8|2261|2255|2257.5|2251.5|90
1686532200000|2023-06-12 01:10:00|2259|2253|2258.8|2252.8|2262|2256|2258.5|2252.5|80
1686532500000|2023-06-12 01:15:00|2258.5|2252.5|2258.3|2252.3|2258.8|2252.8|2257.3|2251.3|45
1686532800000|2023-06-12 01:20:00|2258|2252|2257.5|2251.5|2258.8|2252.8|2256|2250|50
1686533100000|2023-06-12 01:25:00|2257.8|2251.8|2256.5|2250.5|2258.3|2252.3|2256|2250|44
1686533400000|2023-06-12 01:30:00|2256.8|2250.8|2258|2252|2258.8|2252.8|2256.8|2250.8|40
1686533700000|2023-06-12 01:35:00|2258.3|2252.3|2257|2251|2259.3|2253.3|2256.8|2250.8|34
1686534000000|2023-06-12 01:40:00|2256.8|2250.8|2256.5|2250.5|2257.5|2251.5|2255.5|2249.5|58
1686534300000|2023-06-12 01:45:00|2256.3|2250.3|2253.3|2247.3|2256.8|2250.8|2252.8|2246.8|110
1686534600000|2023-06-12 01:50:00|2253|2247|2251.8|2245.8|2253.8|2247.8|2249.8|2243.8|156
1686534900000|2023-06-12 01:55:00|2252|2246|2251.8|2245.8|2252|2246|2249.8|2243.8|159
1686535200000|2023-06-12 02:00:00|2251.3|2245.3|2253.5|2247.5|2255|2249|2250.8|2244.8|108
1686535500000|2023-06-12 02:05:00|2253.8|2247.8|2249.5|2243.5|2254|2248|2249.3|2243.3|104
1686535800000|2023-06-12 02:10:00|2249.8|2243.8|2249.8|2243.8|2251|2245|2249.5|2243.5|64
1686536100000|2023-06-12 02:15:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.5|2244.5|7
1686536400000|2023-06-12 02:20:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|8
1686536700000|2023-06-12 02:25:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2250.3|2244.3|5
1686537000000|2023-06-12 02:30:00|2251|2245|2249|2243|2251|2245|2248.8|2242.8|198
1686537300000|2023-06-12 02:35:00|2248.8|2242.8|2245.3|2239.3|2250.3|2244.3|2245.3|2239.3|85
1686537600000|2023-06-12 02:40:00|2245.8|2239.8|2244.8|2238.8|2246.8|2240.8|2244.3|2238.3|196
1686537900000|2023-06-12 02:45:00|2245.3|2239.3|2248.3|2242.3|2249.5|2243.5|2244.8|2238.8|77
1686538200000|2023-06-12 02:50:00|2248.5|2242.5|2247.8|2241.8|2248.8|2242.8|2245.8|2239.8|56
1686538500000|2023-06-12 02:55:00|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2246|2240|71
1686538800000|2023-06-12 03:00:00|2247.3|2241.3|2246.3|2240.3|2248|2242|2245.8|2239.8|90
1686539100000|2023-06-12 03:05:00|2246|2240|2245.8|2239.8|2246.5|2240.5|2245|2239|20
1686539400000|2023-06-12 03:10:00|2246|2240|2245|2239|2246.5|2240.5|2244.5|2238.5|20
1686539700000|2023-06-12 03:15:00|2244.8|2238.8|2245.3|2239.3|2246.3|2240.3|2244.5|2238.5|19
1686540000000|2023-06-12 03:20:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|10
1686540300000|2023-06-12 03:25:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2244.5|2238.5|24
1686540600000|2023-06-12 03:30:00|2245.3|2239.3|2246|2240|2246.3|2240.3|2245.3|2239.3|11
1686540900000|2023-06-12 03:35:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1686542100000|2023-06-12 03:55:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1686542400000|2023-06-12 04:00:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|2
1686542700000|2023-06-12 04:05:00|2245.5|2239.5|2246.5|2240.5|2246.5|2240.5|2245.3|2239.3|9
1686543000000|2023-06-12 04:10:00|2246.3|2240.3|2247|2241|2247|2241|2246|2240|5
1686543600000|2023-06-12 04:20:00|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1686543900000|2023-06-12 04:25:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|2
1686544200000|2023-06-12 04:30:00|2244.8|2238.8|2245.5|2239.5|2246.3|2240.3|2244.5|2238.5|15
1686544500000|2023-06-12 04:35:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1686544800000|2023-06-12 04:40:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2246|2240|4
1686545100000|2023-06-12 04:45:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1686545400000|2023-06-12 04:50:00|2246.8|2240.8|2247.3|2241.3|2247.8|2241.8|2246.8|2240.8|4
1686545700000|2023-06-12 04:55:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1686546300000|2023-06-12 05:05:00|2247.3|2241.3|2250.3|2244.3|2250.3|2244.3|2247.3|2241.3|12
1686546600000|2023-06-12 05:10:00|2250.5|2244.5|2249.8|2243.8|2251|2245|2249.8|2243.8|7
1686546900000|2023-06-12 05:15:00|2250|2244|2250|2244|2250.5|2244.5|2249.8|2243.8|6
1686547200000|2023-06-12 05:20:00|2250.3|2244.3|2251.3|2245.3|2251.8|2245.8|2250.3|2244.3|10
1686547500000|2023-06-12 05:25:00|2251|2245|2249.8|2243.8|2251.3|2245.3|2249.8|2243.8|11
1686547800000|2023-06-12 05:30:00|2250|2244|2248.5|2242.5|2251|2245|2248.5|2242.5|71
1686548100000|2023-06-12 05:35:00|2249|2243|2250.5|2244.5|2250.5|2244.5|2248.3|2242.3|50
1686548400000|2023-06-12 05:40:00|2250.3|2244.3|2249.8|2243.8|2251.3|2245.3|2249.8|2243.8|35
1686548700000|2023-06-12 05:45:00|2249.5|2243.5|2247.3|2241.3|2249.5|2243.5|2246.5|2240.5|27
1686549000000|2023-06-12 05:50:00|2247.5|2241.5|2242.3|2236.3|2247.5|2241.5|2242.3|2236.3|63
1686549300000|2023-06-12 05:55:00|2243|2237|2242.5|2236.5|2244|2238|2242|2236|34
1686549600000|2023-06-12 06:00:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2242|2236|31
1686549900000|2023-06-12 06:05:00|2242.8|2236.8|2241|2235|2242.8|2236.8|2240.8|2234.8|52
1686550200000|2023-06-12 06:10:00|2241.3|2235.3|2240|2234|2242.8|2236.8|2240|2234|66
1686550500000|2023-06-12 06:15:00|2239.8|2233.8|2241|2235|2242|2236|2239.5|2233.5|38
1686550800000|2023-06-12 06:20:00|2241.3|2235.3|2245|2239|2245|2239|2241.3|2235.3|26
1686551100000|2023-06-12 06:25:00|2245.3|2239.3|2244.3|2238.3|2245.5|2239.5|2244|2238|31
1686551400000|2023-06-12 06:30:00|2244.5|2238.5|2243.3|2237.3|2245|2239|2241.8|2235.8|35
1686551700000|2023-06-12 06:35:00|2243.5|2237.5|2242.5|2236.5|2245.8|2239.8|2242.3|2236.3|29
1686552000000|2023-06-12 06:40:00|2242.8|2236.8|2244.5|2238.5|2244.8|2238.8|2242.8|2236.8|12
1686552300000|2023-06-12 06:45:00|2244.3|2238.3|2244|2238|2245|2239|2243.8|2237.8|10
1686552600000|2023-06-12 06:50:00|2244.3|2238.3|2245|2239|2246.3|2240.3|2243.8|2237.8|32
1686552900000|2023-06-12 06:55:00|2245.3|2239.3|2243.3|2237.3|2246.3|2240.3|2242.8|2236.8|36
1686553200000|2023-06-12 07:00:00|2243|2237|2239.3|2233.3|2244.5|2238.5|2237.5|2231.5|57
1686553500000|2023-06-12 07:05:00|2239.5|2233.5|2230.5|2224.5|2240|2234|2229.8|2223.8|49
1686553800000|2023-06-12 07:10:00|2229.4|2223.4|2233.5|2227.5|2234|2228|2229.4|2223.4|45
1686554100000|2023-06-12 07:15:00|2234.3|2228.3|2231.8|2225.8|2234.8|2228.8|2231.5|2225.5|46
1686554400000|2023-06-12 07:20:00|2232|2226|2231.5|2225.5|2235|2229|2230.8|2224.8|35
1686554700000|2023-06-12 07:25:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.3|2225.3|15
1686555000000|2023-06-12 07:30:00|2231.5|2225.5|2230.8|2224.8|2232.5|2226.5|2230.5|2224.5|25
1686555300000|2023-06-12 07:35:00|2230.5|2224.5|2231.3|2225.3|2232.3|2226.3|2230.5|2224.5|10
1686555600000|2023-06-12 07:40:00|2231|2225|2231.5|2225.5|2233.3|2227.3|2231|2225|27
1686555900000|2023-06-12 07:45:00|2231.8|2225.8|2230.8|2224.8|2232.8|2226.8|2230.5|2224.5|16
1686556200000|2023-06-12 07:50:00|2230.5|2224.5|2231.1|2225.1|2234.3|2228.3|2229.5|2223.5|51
1686556500000|2023-06-12 07:55:00|2231|2225|2232|2226|2233.5|2227.5|2229.8|2223.8|36
1686556800000|2023-06-12 08:00:00|2232.3|2226.3|2235.5|2229.5|2236.8|2230.8|2232|2226|64
1686557100000|2023-06-12 08:05:00|2235.3|2229.3|2230.3|2224.3|2236|2230|2229.5|2223.5|45
1686557400000|2023-06-12 08:10:00|2230.5|2224.5|2233.3|2227.3|2233.8|2227.8|2230.5|2224.5|27
1686557700000|2023-06-12 08:15:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2231|2225|16
1686558000000|2023-06-12 08:20:00|2230.8|2224.8|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|16
1686558300000|2023-06-12 08:25:00|2232.8|2226.8|2236.3|2230.3|2236.3|2230.3|2232|2226|29
1686558600000|2023-06-12 08:30:00|2236|2230|2235.5|2229.5|2237|2231|2234.3|2228.3|30
1686558900000|2023-06-12 08:35:00|2235.8|2229.8|2231.8|2225.8|2235.8|2229.8|2231.8|2225.8|16
1686559200000|2023-06-12 08:40:00|2231.5|2225.5|2233|2227|2233.8|2227.8|2231.3|2225.3|35
1686559500000|2023-06-12 08:45:00|2233.3|2227.3|2230|2224|2234|2228|2229.8|2223.8|35
1686559800000|2023-06-12 08:50:00|2230.3|2224.3|2229.8|2223.8|2232|2226|2229.5|2223.5|19
1686560100000|2023-06-12 08:55:00|2230|2224|2231|2225|2231.5|2225.5|2229.8|2223.8|16
1686560400000|2023-06-12 09:00:00|2231.3|2225.3|2233.5|2227.5|2234.3|2228.3|2230.8|2224.8|40
1686560700000|2023-06-12 09:05:00|2233.3|2227.3|2232.8|2226.8|2233.8|2227.8|2231.3|2225.3|33
1686561000000|2023-06-12 09:10:00|2232.5|2226.5|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|27
1686561300000|2023-06-12 09:15:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2233|2227|13
1686561600000|2023-06-12 09:20:00|2233.5|2227.5|2232|2226|2233.8|2227.8|2231.5|2225.5|23
1686561900000|2023-06-12 09:25:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2228.8|2222.8|38
1686562200000|2023-06-12 09:30:00|2231.8|2225.8|2232.3|2226.3|2233.3|2227.3|2231|2225|43
1686562500000|2023-06-12 09:35:00|2232.5|2226.5|2234.5|2228.5|2234.5|2228.5|2232.5|2226.5|28
1686562800000|2023-06-12 09:40:00|2234.8|2228.8|2235.8|2229.8|2236|2230|2234.5|2228.5|23
1686563100000|2023-06-12 09:45:00|2235.5|2229.5|2236.8|2230.8|2237.3|2231.3|2235|2229|53
1686563400000|2023-06-12 09:50:00|2236.5|2230.5|2236|2230|2236.8|2230.8|2235.5|2229.5|30
1686563700000|2023-06-12 09:55:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|18
1686564000000|2023-06-12 10:00:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2231.8|2225.8|28
1686564300000|2023-06-12 10:05:00|2233|2227|2236.3|2230.3|2236.3|2230.3|2232.8|2226.8|18
1686564600000|2023-06-12 10:10:00|2236|2230|2236.3|2230.3|2237.8|2231.8|2236|2230|22
1686564900000|2023-06-12 10:15:00|2235.8|2229.8|2237|2231|2238.3|2232.3|2235.5|2229.5|30
1686565200000|2023-06-12 10:20:00|2236.8|2230.8|2237.8|2231.8|2238.8|2232.8|2236.8|2230.8|25
1686565500000|2023-06-12 10:25:00|2237.5|2231.5|2236|2230|2238.8|2232.8|2235.8|2229.8|44
1686565800000|2023-06-12 10:30:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|36
1686566100000|2023-06-12 10:35:00|2238.3|2232.3|2239.3|2233.3|2240.3|2234.3|2238|2232|34
1686566400000|2023-06-12 10:40:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|9
1686566700000|2023-06-12 10:45:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|34
1686567000000|2023-06-12 10:50:00|2238|2232|2239|2233|2239.8|2233.8|2237.3|2231.3|26
1686567300000|2023-06-12 10:55:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2239|2233|31
1686567600000|2023-06-12 11:00:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|24
1686567900000|2023-06-12 11:05:00|2240.5|2234.5|2240.5|2234.5|2241.8|2235.8|2240.3|2234.3|32
1686568200000|2023-06-12 11:10:00|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.3|2234.3|17
1686568500000|2023-06-12 11:15:00|2241.3|2235.3|2240.8|2234.8|2241.8|2235.8|2240.3|2234.3|20
1686568800000|2023-06-12 11:20:00|2241|2235|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|17
1686569100000|2023-06-12 11:25:00|2241.5|2235.5|2240.8|2234.8|2241.8|2235.8|2240.5|2234.5|24
1686569400000|2023-06-12 11:30:00|2240.5|2234.5|2239.8|2233.8|2241.8|2235.8|2239.8|2233.8|40
1686569700000|2023-06-12 11:35:00|2239.5|2233.5|2238|2232|2240.3|2234.3|2238|2232|20
1686570000000|2023-06-12 11:40:00|2237.8|2231.8|2241.8|2235.8|2242|2236|2236.3|2230.3|64
1686570300000|2023-06-12 11:45:00|2241|2235|2238.8|2232.8|2241.5|2235.5|2237.5|2231.5|47
1686570600000|2023-06-12 11:50:00|2239|2233|2237.5|2231.5|2239.3|2233.3|2237.3|2231.3|18
1686570900000|2023-06-12 11:55:00|2237.8|2231.8|2234.8|2228.8|2237.8|2231.8|2234.5|2228.5|71
1686571200000|2023-06-12 12:00:00|2234.3|2228.3|2234.8|2228.8|2235.5|2229.5|2231.8|2225.8|85
1686571500000|2023-06-12 12:05:00|2234.5|2228.5|2236|2230|2236.3|2230.3|2233.8|2227.8|26
1686571800000|2023-06-12 12:10:00|2236.3|2230.3|2237.8|2231.8|2239.3|2233.3|2236.3|2230.3|44
1686572100000|2023-06-12 12:15:00|2237.5|2231.5|2237|2231|2238.8|2232.8|2236.5|2230.5|32
1686572400000|2023-06-12 12:20:00|2236.8|2230.8|2235.8|2229.8|2237|2231|2234.5|2228.5|28
1686572700000|2023-06-12 12:25:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2233.5|2227.5|23
1686573000000|2023-06-12 12:30:00|2235.3|2229.3|2237.3|2231.3|2237.3|2231.3|2234|2228|42
1686573300000|2023-06-12 12:35:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|26
1686573600000|2023-06-12 12:40:00|2236.8|2230.8|2236|2230|2236.8|2230.8|2234|2228|43
1686573900000|2023-06-12 12:45:00|2236.5|2230.5|2239.3|2233.3|2239.8|2233.8|2236.5|2230.5|27
1686574200000|2023-06-12 12:50:00|2239|2233|2237|2231|2239.3|2233.3|2237|2231|28
1686574500000|2023-06-12 12:55:00|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236.3|2230.3|43
1686574800000|2023-06-12 13:00:00|2237.3|2231.3|2235.5|2229.5|2238.3|2232.3|2235.3|2229.3|95
1686575100000|2023-06-12 13:05:00|2235.8|2229.8|2233.8|2227.8|2237|2231|2232.5|2226.5|92
1686575400000|2023-06-12 13:10:00|2234|2228|2235|2229|2235.8|2229.8|2233.3|2227.3|62
1686575700000|2023-06-12 13:15:00|2234.8|2228.8|2234|2228|2236.3|2230.3|2233.8|2227.8|56
1686576000000|2023-06-12 13:20:00|2234.3|2228.3|2233.3|2227.3|2235.3|2229.3|2231.8|2225.8|84
1686576300000|2023-06-12 13:25:00|2233|2227|2233.3|2227.3|2234|2228|2231.8|2225.8|64
1686576600000|2023-06-12 13:30:00|2233|2227|2234.5|2228.5|2236|2230|2232.5|2226.5|65
1686576900000|2023-06-12 13:35:00|2234.8|2228.8|2232|2226|2234.8|2228.8|2230.5|2224.5|89
1686577200000|2023-06-12 13:40:00|2232.3|2226.3|2227.3|2221.3|2232.5|2226.5|2227.3|2221.3|54
1686577500000|2023-06-12 13:45:00|2227.5|2221.5|2231.3|2225.3|2231.3|2225.3|2227.5|2221.5|59
1686577800000|2023-06-12 13:50:00|2231|2225|2230|2224|2231|2225|2227.3|2221.3|69
1686578100000|2023-06-12 13:55:00|2230.3|2224.3|2232|2226|2232|2226|2229.8|2223.8|39
1686578400000|2023-06-12 14:00:00|2231.5|2225.5|2234.8|2228.8|2235.8|2229.8|2231.5|2225.5|92
1686578700000|2023-06-12 14:05:00|2235|2229|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|43
1686579000000|2023-06-12 14:10:00|2233.5|2227.5|2235.5|2229.5|2236|2230|2233.3|2227.3|72
1686579300000|2023-06-12 14:15:00|2235.8|2229.8|2235.3|2229.3|2237|2231|2234.8|2228.8|55
1686579600000|2023-06-12 14:20:00|2235.5|2229.5|2231.3|2225.3|2235.5|2229.5|2231.3|2225.3|26
1686579900000|2023-06-12 14:25:00|2231|2225|2230.3|2224.3|2232.3|2226.3|2230.3|2224.3|35
1686580200000|2023-06-12 14:30:00|2230.5|2224.5|2230|2224|2231.8|2225.8|2230|2224|21
1686580500000|2023-06-12 14:35:00|2229.8|2223.8|2231.5|2225.5|2232.5|2226.5|2228.8|2222.8|29
1686580800000|2023-06-12 14:40:00|2231|2225|2231.5|2225.5|2232|2226|2230.3|2224.3|46
1686581100000|2023-06-12 14:45:00|2231.8|2225.8|2231.5|2225.5|2232.5|2226.5|2231.3|2225.3|34
1686581400000|2023-06-12 14:50:00|2231.8|2225.8|2232.3|2226.3|2232.8|2226.8|2231.8|2225.8|41
1686581700000|2023-06-12 14:55:00|2232.5|2226.5|2231.5|2225.5|2233|2227|2230.8|2224.8|41
1686582000000|2023-06-12 15:00:00|2231.3|2225.3|2232.8|2226.8|2232.8|2226.8|2230.5|2224.5|28
1686582300000|2023-06-12 15:05:00|2233|2227|2236.8|2230.8|2238.9|2232.9|2233|2227|64
1686582600000|2023-06-12 15:10:00|2237|2231|2235.3|2229.3|2237.3|2231.3|2235|2229|23
1686582900000|2023-06-12 15:15:00|2235.5|2229.5|2236|2230|2238.5|2232.5|2235.3|2229.3|46
1686583200000|2023-06-12 15:20:00|2236.3|2230.3|2236|2230|2237.8|2231.8|2235.8|2229.8|29
1686583500000|2023-06-12 15:25:00|2236.3|2230.3|2234.8|2228.8|2236.8|2230.8|2234.5|2228.5|32
1686583800000|2023-06-12 15:30:00|2235|2229|2226.8|2220.8|2236.5|2230.5|2226.8|2220.8|100
1686584100000|2023-06-12 15:35:00|2227|2221|2229.5|2223.5|2230.5|2224.5|2227|2221|45
1686584400000|2023-06-12 15:40:00|2229.8|2223.8|2229.5|2223.5|2230.8|2224.8|2229|2223|31
1686584700000|2023-06-12 15:45:00|2229.3|2223.3|2230|2224|2230.5|2224.5|2228.8|2222.8|46
1686585000000|2023-06-12 15:50:00|2229.5|2223.5|2231.3|2225.3|2231.3|2225.3|2229.5|2223.5|22
1686585300000|2023-06-12 15:55:00|2231|2225|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|18
1686585600000|2023-06-12 16:00:00|2229|2223|2230.5|2224.5|2231.3|2225.3|2228.8|2222.8|23
1686585900000|2023-06-12 16:05:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|5
1686586200000|2023-06-12 16:10:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230|2224|4
1686586500000|2023-06-12 16:15:00|2230.5|2224.5|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|10
1686586800000|2023-06-12 16:20:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|7
1686587400000|2023-06-12 16:30:00|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1686587700000|2023-06-12 16:35:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|6
1686588000000|2023-06-12 16:40:00|2229.5|2223.5|2228.5|2222.5|2229.8|2223.8|2228.3|2222.3|13
1686588300000|2023-06-12 16:45:00|2228.3|2222.3|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|18
1686588600000|2023-06-12 16:50:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.8|2222.8|14
1686588900000|2023-06-12 16:55:00|2229.3|2223.3|2228.5|2222.5|2229.8|2223.8|2227.8|2221.8|18
1686589200000|2023-06-12 17:00:00|2228.8|2222.8|2226.4|2220.4|2228.8|2222.8|2225.5|2219.5|40
1686589500000|2023-06-12 17:05:00|2226.5|2220.5|2226.9|2220.9|2228|2222|2225.9|2219.9|20
1686589800000|2023-06-12 17:10:00|2227.1|2221.1|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|4
1686590100000|2023-06-12 17:15:00|2227|2221|2227.5|2221.5|2227.5|2221.5|2227|2221|4
1686590400000|2023-06-12 17:20:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1686590700000|2023-06-12 17:25:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1686591000000|2023-06-12 17:30:00|2227.3|2221.3|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|12
1686591300000|2023-06-12 17:35:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1686591600000|2023-06-12 17:40:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|4
1686591900000|2023-06-12 17:45:00|2226.8|2220.8|2226|2220|2227|2221|2225.8|2219.8|8
1686592200000|2023-06-12 17:50:00|2226.3|2220.3|2225.5|2219.5|2226.8|2220.8|2225|2219|25
1686592500000|2023-06-12 17:55:00|2227.8|2217.3|2228.3|2217.8|2229.5|2219|2227.8|2217.3|4
1686614400000|2023-06-13 00:00:00|2229.5|2223.5|2229.8|2223.8|2230.6|2224.6|2229.5|2223.5|10
1686614700000|2023-06-13 00:05:00|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|8
1686615000000|2023-06-13 00:10:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2230|2224|3
1686615300000|2023-06-13 00:15:00|2230.3|2224.3|2231.5|2225.5|2232|2226|2230.3|2224.3|9
1686615600000|2023-06-13 00:20:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.8|2225.8|5
1686615900000|2023-06-13 00:25:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|3
1686616200000|2023-06-13 00:30:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|3
1686616500000|2023-06-13 00:35:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1686616800000|2023-06-13 00:40:00|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|2
1686617100000|2023-06-13 00:45:00|2230.8|2224.8|2231|2225|2231|2225|2230.5|2224.5|8
1686617400000|2023-06-13 00:50:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230|2224|6
1686617700000|2023-06-13 00:55:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1686618000000|2023-06-13 01:00:00|2230.8|2224.8|2230.3|2224.3|2231.6|2225.6|2229.6|2223.6|52
1686618300000|2023-06-13 01:05:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2230.5|2224.5|13
1686618600000|2023-06-13 01:10:00|2232|2226|2232|2226|2232.5|2226.5|2231.8|2225.8|7
1686618900000|2023-06-13 01:15:00|2232.3|2226.3|2233|2227|2233.8|2227.8|2231.8|2225.8|17
1686619200000|2023-06-13 01:20:00|2232.8|2226.8|2232.8|2226.8|2233|2227|2230.5|2224.5|20
1686619500000|2023-06-13 01:25:00|2233|2227|2233.5|2227.5|2234|2228|2232.8|2226.8|9
1686619800000|2023-06-13 01:30:00|2233.3|2227.3|2233.3|2227.3|2234.3|2228.3|2231.5|2225.5|30
1686620100000|2023-06-13 01:35:00|2232.8|2226.8|2232.5|2226.5|2233.8|2227.8|2232.5|2226.5|18
1686620400000|2023-06-13 01:40:00|2232.3|2226.3|2232.5|2226.5|2233.3|2227.3|2232.3|2226.3|13
1686620700000|2023-06-13 01:45:00|2233.3|2227.3|2233.5|2227.5|2234|2228|2232.5|2226.5|57
1686621000000|2023-06-13 01:50:00|2233.3|2227.3|2232|2226|2233.5|2227.5|2231.8|2225.8|9
1686621300000|2023-06-13 01:55:00|2232.3|2226.3|2233.3|2227.3|2233.5|2227.5|2232.3|2226.3|6
1686621600000|2023-06-13 02:00:00|2233.5|2227.5|2232|2226|2233.5|2227.5|2231.8|2225.8|12
1686621900000|2023-06-13 02:05:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2231.5|2225.5|4
1686622200000|2023-06-13 02:10:00|2231.8|2225.8|2229.8|2223.8|2231.8|2225.8|2229.5|2223.5|13
1686622500000|2023-06-13 02:15:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1686623100000|2023-06-13 02:25:00|2229|2223|2228.8|2222.8|2229|2223|2228.3|2222.3|5
1686623400000|2023-06-13 02:30:00|2229|2223|2231.3|2225.3|2231.3|2225.3|2228.8|2222.8|22
1686623700000|2023-06-13 02:35:00|2231|2225|2233.3|2227.3|2233.8|2227.8|2231|2225|24
1686624000000|2023-06-13 02:40:00|2233|2227|2236|2230|2236.5|2230.5|2233|2227|24
1686624300000|2023-06-13 02:45:00|2236.3|2230.3|2236|2230|2237.5|2231.5|2235.5|2229.5|11
1686624600000|2023-06-13 02:50:00|2236.3|2230.3|2238.5|2232.5|2238.5|2232.5|2236.3|2230.3|8
1686624900000|2023-06-13 02:55:00|2238.8|2232.8|2239|2233|2240|2234|2238.5|2232.5|45
1686625200000|2023-06-13 03:00:00|2238.8|2232.8|2236.5|2230.5|2238.8|2232.8|2236.5|2230.5|11
1686625500000|2023-06-13 03:05:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2235.3|2229.3|14
1686625800000|2023-06-13 03:10:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2235.3|2229.3|14
1686626100000|2023-06-13 03:15:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2237|2231|6
1686626400000|2023-06-13 03:20:00|2238|2232|2239.3|2233.3|2239.3|2233.3|2238|2232|19
1686626700000|2023-06-13 03:25:00|2239.5|2233.5|2238.3|2232.3|2239.8|2233.8|2238|2232|13
1686627000000|2023-06-13 03:30:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2237.8|2231.8|7
1686627300000|2023-06-13 03:35:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|4
1686627600000|2023-06-13 03:40:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2239|2233|3
1686628200000|2023-06-13 03:50:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|2
1686628500000|2023-06-13 03:55:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|17
1686628800000|2023-06-13 04:00:00|2240|2234|2240|2234|2240.5|2234.5|2239.5|2233.5|11
1686629100000|2023-06-13 04:05:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239.8|2233.8|5
1686629400000|2023-06-13 04:10:00|2239.8|2233.8|2240|2234|2240.3|2234.3|2238.5|2232.5|11
1686629700000|2023-06-13 04:15:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239|2233|6
1686630000000|2023-06-13 04:20:00|2240|2234|2239.5|2233.5|2240|2234|2239|2233|11
1686630300000|2023-06-13 04:25:00|2239.8|2233.8|2239.5|2233.5|2240|2234|2239.5|2233.5|7
1686630600000|2023-06-13 04:30:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1686630900000|2023-06-13 04:35:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1686631500000|2023-06-13 04:45:00|2238.8|2232.8|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|3
1686631800000|2023-06-13 04:50:00|2238.5|2232.5|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1686632400000|2023-06-13 05:00:00|2239|2233|2239|2233|2239|2233|2238|2232|4
1686632700000|2023-06-13 05:05:00|2239.3|2233.3|2238.8|2232.8|2239.5|2233.5|2238.8|2232.8|5
1686633000000|2023-06-13 05:10:00|2239|2233|2240|2234|2240|2234|2239|2233|5
1686633300000|2023-06-13 05:15:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2239|2233|6
1686633600000|2023-06-13 05:20:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|3
1686634200000|2023-06-13 05:30:00|2238.5|2232.5|2237.5|2231.5|2238.8|2232.8|2236.3|2230.3|34
1686634500000|2023-06-13 05:35:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236|2230|24
1686634800000|2023-06-13 05:40:00|2236|2230|2235|2229|2236|2230|2234|2228|23
1686635100000|2023-06-13 05:45:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2233.8|2227.8|33
1686635400000|2023-06-13 05:50:00|2235|2229|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|36
1686635700000|2023-06-13 05:55:00|2235.5|2229.5|2238.3|2232.3|2238.8|2232.8|2235|2229|75
1686636000000|2023-06-13 06:00:00|2238.5|2232.5|2237|2231|2238.5|2232.5|2236|2230|60
1686636300000|2023-06-13 06:05:00|2236.8|2230.8|2237.3|2231.3|2238.5|2232.5|2236.3|2230.3|37
1686636600000|2023-06-13 06:10:00|2237|2231|2236.3|2230.3|2237|2231|2236|2230|19
1686636900000|2023-06-13 06:15:00|2236|2230|2236.5|2230.5|2236.5|2230.5|2235|2229|16
1686637200000|2023-06-13 06:20:00|2236.3|2230.3|2241.5|2235.5|2241.8|2235.8|2236.3|2230.3|90
1686637500000|2023-06-13 06:25:00|2241.3|2235.3|2238.3|2232.3|2241.3|2235.3|2238|2232|51
1686637800000|2023-06-13 06:30:00|2238.5|2232.5|2241.5|2235.5|2241.8|2235.8|2238.3|2232.3|119
1686638100000|2023-06-13 06:35:00|2241|2235|2241.6|2235.6|2241.6|2235.6|2239.8|2233.8|377
1686638400000|2023-06-13 06:40:00|2241.4|2235.4|2241.8|2235.8|2242.8|2236.8|2241|2235|185
1686638700000|2023-06-13 06:45:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239|2233|28
1686639000000|2023-06-13 06:50:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2238.3|2232.3|32
1686639300000|2023-06-13 06:55:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|12
1686639600000|2023-06-13 07:00:00|2238.3|2232.3|2237|2231|2239.8|2233.8|2235.3|2229.3|79
1686639900000|2023-06-13 07:05:00|2237.3|2231.3|2240|2234|2241|2235|2236.8|2230.8|54
1686640200000|2023-06-13 07:10:00|2240.3|2234.3|2238|2232|2240.5|2234.5|2237.3|2231.3|39
1686640500000|2023-06-13 07:15:00|2238.3|2232.3|2239|2233|2239.8|2233.8|2237.8|2231.8|19
1686640800000|2023-06-13 07:20:00|2238.8|2232.8|2238.3|2232.3|2239.5|2233.5|2236.9|2230.9|53
1686641100000|2023-06-13 07:25:00|2238|2232|2236|2230|2238.5|2232.5|2235|2229|35
1686641400000|2023-06-13 07:30:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2235|2229|44
1686641700000|2023-06-13 07:35:00|2239|2233|2238.5|2232.5|2240|2234|2238.3|2232.3|32
1686642000000|2023-06-13 07:40:00|2238.3|2232.3|2236.5|2230.5|2238.5|2232.5|2236|2230|52
1686642300000|2023-06-13 07:45:00|2236.8|2230.8|2239.5|2233.5|2239.5|2233.5|2236.3|2230.3|43
1686642600000|2023-06-13 07:50:00|2239.3|2233.3|2238.8|2232.8|2240.8|2234.8|2237.8|2231.8|46
1686642900000|2023-06-13 07:55:00|2238.5|2232.5|2240|2234|2240|2234|2238.5|2232.5|14
1686643200000|2023-06-13 08:00:00|2239.8|2233.8|2240|2234|2240|2234|2237.5|2231.5|83
1686643500000|2023-06-13 08:05:00|2239.8|2233.8|2235.3|2229.3|2239.8|2233.8|2235|2229|43
1686643800000|2023-06-13 08:10:00|2235.5|2229.5|2235.3|2229.3|2236.3|2230.3|2235|2229|22
1686644100000|2023-06-13 08:15:00|2234.8|2228.8|2233.3|2227.3|2235.8|2229.8|2232.3|2226.3|35
1686644400000|2023-06-13 08:20:00|2233|2227|2231|2225|2234.3|2228.3|2230|2224|40
1686644700000|2023-06-13 08:25:00|2231.3|2225.3|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|42
1686645000000|2023-06-13 08:30:00|2232|2226|2233|2227|2234|2228|2232|2226|29
1686645300000|2023-06-13 08:35:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2230.8|2224.8|24
1686645600000|2023-06-13 08:40:00|2231.8|2225.8|2236.5|2230.5|2236.5|2230.5|2231.5|2225.5|33
1686645900000|2023-06-13 08:45:00|2236.8|2230.8|2235.5|2229.5|2238.3|2232.3|2234.5|2228.5|44
1686646200000|2023-06-13 08:50:00|2235.8|2229.8|2236.8|2230.8|2237|2231|2235.8|2229.8|17
1686646500000|2023-06-13 08:55:00|2236.5|2230.5|2237.5|2231.5|2237.8|2231.8|2235.3|2229.3|23
1686646800000|2023-06-13 09:00:00|2237.3|2231.3|2239.8|2233.8|2241.5|2235.5|2237.3|2231.3|52
1686647100000|2023-06-13 09:05:00|2240|2234|2241.5|2235.5|2242|2236|2240|2234|50
1686647400000|2023-06-13 09:10:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2240|2234|27
1686647700000|2023-06-13 09:15:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|10
1686648000000|2023-06-13 09:20:00|2242|2236|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|10
1686648300000|2023-06-13 09:25:00|2242|2236|2240.3|2234.3|2242.3|2236.3|2240.3|2234.3|22
1686648600000|2023-06-13 09:30:00|2240|2234|2242|2236|2242|2236|2239.3|2233.3|15
1686648900000|2023-06-13 09:35:00|2241.8|2235.8|2240|2234|2242|2236|2240|2234|20
1686649200000|2023-06-13 09:40:00|2240.3|2234.3|2238.8|2232.8|2241|2235|2237.8|2231.8|31
1686649500000|2023-06-13 09:45:00|2239|2233|2238.5|2232.5|2239.8|2233.8|2237.8|2231.8|22
1686649800000|2023-06-13 09:50:00|2238.8|2232.8|2238.8|2232.8|2239.3|2233.3|2237.8|2231.8|12
1686650100000|2023-06-13 09:55:00|2239|2233|2236.5|2230.5|2239.5|2233.5|2236.5|2230.5|20
1686650400000|2023-06-13 10:00:00|2236.3|2230.3|2236.8|2230.8|2238|2232|2236.3|2230.3|21
1686650700000|2023-06-13 10:05:00|2237|2231|2237.8|2231.8|2238.3|2232.3|2237|2231|15
1686651000000|2023-06-13 10:10:00|2238|2232|2238.5|2232.5|2239.3|2233.3|2238|2232|15
1686651300000|2023-06-13 10:15:00|2238.8|2232.8|2237.5|2231.5|2238.8|2232.8|2237.3|2231.3|14
1686651600000|2023-06-13 10:20:00|2237.3|2231.3|2238.8|2232.8|2239.8|2233.8|2237.3|2231.3|12
1686651900000|2023-06-13 10:25:00|2239|2233|2237.5|2231.5|2240|2234|2237.3|2231.3|19
1686652200000|2023-06-13 10:30:00|2237.3|2231.3|2238.3|2232.3|2239.8|2233.8|2237.3|2231.3|17
1686652500000|2023-06-13 10:35:00|2238.5|2232.5|2238.5|2232.5|2239|2233|2237.8|2231.8|13
1686652800000|2023-06-13 10:40:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|6
1686653100000|2023-06-13 10:45:00|2238.3|2232.3|2238.8|2232.8|2239|2233|2238.3|2232.3|11
1686653400000|2023-06-13 10:50:00|2238.5|2232.5|2236.8|2230.8|2238.8|2232.8|2236|2230|14
1686653700000|2023-06-13 10:55:00|2236.5|2230.5|2234|2228|2236.5|2230.5|2233.3|2227.3|25
1686654000000|2023-06-13 11:00:00|2234.3|2228.3|2236.5|2230.5|2236.5|2230.5|2233.8|2227.8|25
1686654300000|2023-06-13 11:05:00|2236.8|2230.8|2240|2234|2240|2234|2236.8|2230.8|17
1686654600000|2023-06-13 11:10:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2237.8|2231.8|18
1686654900000|2023-06-13 11:15:00|2238.5|2232.5|2237|2231|2239|2233|2236.8|2230.8|23
1686655200000|2023-06-13 11:20:00|2237.3|2231.3|2236.8|2230.8|2239.3|2233.3|2236.5|2230.5|30
1686655500000|2023-06-13 11:25:00|2236.3|2230.3|2235|2229|2236.8|2230.8|2234.8|2228.8|31
1686655800000|2023-06-13 11:30:00|2235.3|2229.3|2237.5|2231.5|2238.3|2232.3|2235.3|2229.3|47
1686656100000|2023-06-13 11:35:00|2237.3|2231.3|2238.5|2232.5|2240.8|2234.8|2237.3|2231.3|43
1686656400000|2023-06-13 11:40:00|2238.3|2232.3|2239.5|2233.5|2239.8|2233.8|2238.3|2232.3|16
1686656700000|2023-06-13 11:45:00|2239.3|2233.3|2241|2235|2241|2235|2238.8|2232.8|17
1686657000000|2023-06-13 11:50:00|2241.3|2235.3|2237.5|2231.5|2241.8|2235.8|2237.5|2231.5|40
1686657300000|2023-06-13 11:55:00|2237.8|2231.8|2238.1|2232.1|2239.5|2233.5|2235.8|2229.8|94
1686657600000|2023-06-13 12:00:00|2238.3|2232.3|2242|2236|2243.5|2237.5|2237.6|2231.6|77
1686657900000|2023-06-13 12:05:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2241.3|2235.3|40
1686658200000|2023-06-13 12:10:00|2242.8|2236.8|2246|2240|2249.1|2243.1|2242.3|2236.3|92
1686658500000|2023-06-13 12:15:00|2246.3|2240.3|2246|2240|2248.3|2242.3|2244.5|2238.5|72
1686658800000|2023-06-13 12:20:00|2245.8|2239.8|2247.8|2241.8|2248|2242|2245.8|2239.8|48
1686659100000|2023-06-13 12:25:00|2248|2242|2243.8|2237.8|2248.4|2242.4|2243.3|2237.3|43
1686659400000|2023-06-13 12:30:00|2244|2238|2245.3|2239.3|2250.3|2244.3|2241.5|2235.5|205
1686659700000|2023-06-13 12:35:00|2245.5|2239.5|2244.1|2238.1|2247|2241|2242.6|2236.6|142
1686660000000|2023-06-13 12:40:00|2244|2238|2244|2238|2244.4|2238.4|2241|2235|79
1686660300000|2023-06-13 12:45:00|2244.1|2238.1|2244.8|2238.8|2245.8|2239.8|2243.4|2237.4|57
1686660600000|2023-06-13 12:50:00|2244.6|2238.6|2244.3|2238.3|2246|2240|2243.8|2237.8|64
1686660900000|2023-06-13 12:55:00|2244.4|2238.4|2243.4|2237.4|2244.9|2238.9|2242.1|2236.1|94
1686661200000|2023-06-13 13:00:00|2243.5|2237.5|2249|2243|2250|2244|2243.5|2237.5|346
1686661500000|2023-06-13 13:05:00|2248.9|2242.9|2250.8|2244.8|2250.9|2244.9|2247.4|2241.4|172
1686661800000|2023-06-13 13:10:00|2251|2245|2248.3|2242.3|2251.8|2245.8|2248.3|2242.3|88
1686662100000|2023-06-13 13:15:00|2248.1|2242.1|2249.1|2243.1|2250.6|2244.6|2247.9|2241.9|58
1686662400000|2023-06-13 13:20:00|2249|2243|2247.4|2241.4|2249.1|2243.1|2246.4|2240.4|63
1686662700000|2023-06-13 13:25:00|2247.1|2241.1|2247.5|2241.5|2248.8|2242.8|2246.4|2240.4|51
1686663000000|2023-06-13 13:30:00|2247.6|2241.6|2249.3|2243.3|2249.6|2243.6|2245|2239|113
1686663300000|2023-06-13 13:35:00|2249.4|2243.4|2246.6|2240.6|2249.8|2243.8|2246.4|2240.4|72
1686663600000|2023-06-13 13:40:00|2246.8|2240.8|2244.9|2238.9|2247.5|2241.5|2244.9|2238.9|91
1686663900000|2023-06-13 13:45:00|2245.1|2239.1|2245|2239|2245.9|2239.9|2243.9|2237.9|74
1686664200000|2023-06-13 13:50:00|2245.3|2239.3|2245.5|2239.5|2245.9|2239.9|2243.9|2237.9|55
1686664500000|2023-06-13 13:55:00|2245.8|2239.8|2245.3|2239.3|2247.5|2241.5|2244.9|2238.9|51
1686664800000|2023-06-13 14:00:00|2245.4|2239.4|2243.4|2237.4|2245.4|2239.4|2241.8|2235.8|77
1686665100000|2023-06-13 14:05:00|2243.6|2237.6|2243.5|2237.5|2245.8|2239.8|2243.3|2237.3|63
1686665400000|2023-06-13 14:10:00|2243.8|2237.8|2242.9|2236.9|2245|2239|2242.5|2236.5|98
1686665700000|2023-06-13 14:15:00|2243.1|2237.1|2243.6|2237.6|2244.4|2238.4|2242|2236|80
1686666000000|2023-06-13 14:20:00|2243.4|2237.4|2243.5|2237.5|2244.3|2238.3|2241.5|2235.5|108
1686666300000|2023-06-13 14:25:00|2243.8|2237.8|2244.1|2238.1|2245.5|2239.5|2243.8|2237.8|73
1686666600000|2023-06-13 14:30:00|2244.3|2238.3|2244.4|2238.4|2245.1|2239.1|2243.6|2237.6|66
1686666900000|2023-06-13 14:35:00|2244.1|2238.1|2245.3|2239.3|2246|2240|2244|2238|62
1686667200000|2023-06-13 14:40:00|2245.4|2239.4|2244.8|2238.8|2246.1|2240.1|2243.5|2237.5|89
1686667500000|2023-06-13 14:45:00|2244.6|2238.6|2245.6|2239.6|2246.1|2240.1|2244.1|2238.1|113
1686667800000|2023-06-13 14:50:00|2245.5|2239.5|2246.3|2240.3|2246.9|2240.9|2245.5|2239.5|32
1686668100000|2023-06-13 14:55:00|2246.1|2240.1|2245.1|2239.1|2246.3|2240.3|2244.8|2238.8|102
1686668400000|2023-06-13 15:00:00|2245.3|2239.3|2245.8|2239.8|2247.1|2241.1|2245.3|2239.3|64
1686668700000|2023-06-13 15:05:00|2245.9|2239.9|2244|2238|2245.9|2239.9|2243.4|2237.4|66
1686669000000|2023-06-13 15:10:00|2244.1|2238.1|2243.5|2237.5|2244.9|2238.9|2242.6|2236.6|52
1686669300000|2023-06-13 15:15:00|2243.8|2237.8|2242.3|2236.3|2244.5|2238.5|2241.5|2235.5|58
1686669600000|2023-06-13 15:20:00|2242.5|2236.5|2242|2236|2243.3|2237.3|2241.8|2235.8|24
1686669900000|2023-06-13 15:25:00|2242.3|2236.3|2237.8|2231.8|2242.3|2236.3|2237.5|2231.5|53
1686670200000|2023-06-13 15:30:00|2237.3|2231.3|2236|2230|2237.3|2231.3|2233.5|2227.5|147
1686670500000|2023-06-13 15:35:00|2236.3|2230.3|2237.5|2231.5|2237.5|2231.5|2235.5|2229.5|47
1686670800000|2023-06-13 15:40:00|2237.3|2231.3|2234.8|2228.8|2238.3|2232.3|2234.8|2228.8|37
1686671100000|2023-06-13 15:45:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|37
1686671400000|2023-06-13 15:50:00|2234.8|2228.8|2234.5|2228.5|2235|2229|2234.3|2228.3|22
1686671700000|2023-06-13 15:55:00|2234.3|2228.3|2234.3|2228.3|2235|2229|2234|2228|16
1686672000000|2023-06-13 16:00:00|2233.8|2227.8|2236.3|2230.3|2236.3|2230.3|2233.8|2227.8|37
1686672300000|2023-06-13 16:05:00|2236.5|2230.5|2236.5|2230.5|2237.5|2231.5|2235.8|2229.8|30
1686672600000|2023-06-13 16:10:00|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236.5|2230.5|17
1686672900000|2023-06-13 16:15:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2236.5|2230.5|18
1686673200000|2023-06-13 16:20:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|12
1686673500000|2023-06-13 16:25:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|5
1686673800000|2023-06-13 16:30:00|2237.5|2231.5|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|9
1686674100000|2023-06-13 16:35:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.8|2230.8|3
1686674400000|2023-06-13 16:40:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237|2231|10
1686674700000|2023-06-13 16:45:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|3
1686675000000|2023-06-13 16:50:00|2237.5|2231.5|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|9
1686675300000|2023-06-13 16:55:00|2236|2230|2236.3|2230.3|2236.5|2230.5|2236|2230|4
1686675600000|2023-06-13 17:00:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|4
1686675900000|2023-06-13 17:05:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1686676200000|2023-06-13 17:10:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|4
1686676500000|2023-06-13 17:15:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.8|2229.8|4
1686676800000|2023-06-13 17:20:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|5
1686677100000|2023-06-13 17:25:00|2234.8|2228.8|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|4
1686677400000|2023-06-13 17:30:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2234.3|2228.3|7
1686677700000|2023-06-13 17:35:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234|2228|16
1686678000000|2023-06-13 17:40:00|2234.3|2228.3|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|6
1686678300000|2023-06-13 17:45:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|3
1686678600000|2023-06-13 17:50:00|2234.5|2228.5|2235|2229|2235.5|2229.5|2234.3|2228.3|23
1686678900000|2023-06-13 17:55:00|2237.3|2226.8|2237.5|2227|2237.5|2227|2236.8|2226.3|8
1686700800000|2023-06-14 00:00:00|2236.9|2230.9|2235.3|2229.3|2236.9|2230.9|2235.1|2229.1|11
1686701100000|2023-06-14 00:05:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1686701400000|2023-06-14 00:10:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1686701700000|2023-06-14 00:15:00|2235.8|2229.8|2236.8|2230.8|2236.9|2230.9|2235.8|2229.8|4
1686702000000|2023-06-14 00:20:00|2236.5|2230.5|2236.5|2230.5|2236.9|2230.9|2235.8|2229.8|6
1686702300000|2023-06-14 00:25:00|2236.8|2230.8|2239.1|2233.1|2240.1|2234.1|2236.8|2230.8|9
1686702600000|2023-06-14 00:30:00|2239.4|2233.4|2236.8|2230.8|2239.4|2233.4|2236.8|2230.8|10
1686702900000|2023-06-14 00:35:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1686703200000|2023-06-14 00:40:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|3
1686703500000|2023-06-14 00:45:00|2238.3|2232.3|2237.3|2231.3|2238.3|2232.3|2237.3|2231.3|4
1686703800000|2023-06-14 00:50:00|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1686704100000|2023-06-14 00:55:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1686704400000|2023-06-14 01:00:00|2236.3|2230.3|2237|2231|2237.8|2231.8|2234.8|2228.8|24
1686704700000|2023-06-14 01:05:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236|2230|16
1686705000000|2023-06-14 01:10:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|9
1686705300000|2023-06-14 01:15:00|2236.5|2230.5|2238.9|2232.9|2239.8|2233.8|2236.5|2230.5|89
1686705600000|2023-06-14 01:20:00|2238.8|2232.8|2240.3|2234.3|2241.6|2235.6|2238.8|2232.8|63
1686705900000|2023-06-14 01:25:00|2240.5|2234.5|2242|2236|2242.5|2236.5|2240.5|2234.5|26
1686706200000|2023-06-14 01:30:00|2242.3|2236.3|2240.5|2234.5|2242.5|2236.5|2239.8|2233.8|23
1686706500000|2023-06-14 01:35:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|15
1686706800000|2023-06-14 01:40:00|2241.3|2235.3|2239.8|2233.8|2241.8|2235.8|2239.5|2233.5|18
1686707100000|2023-06-14 01:45:00|2240|2234|2242.8|2236.8|2242.8|2236.8|2240|2234|21
1686707400000|2023-06-14 01:50:00|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|9
1686707700000|2023-06-14 01:55:00|2243.5|2237.5|2245.8|2239.8|2245.8|2239.8|2243.3|2237.3|14
1686708000000|2023-06-14 02:00:00|2246|2240|2246.3|2240.3|2247.3|2241.3|2244.3|2238.3|51
1686708300000|2023-06-14 02:05:00|2246.8|2240.8|2245.3|2239.3|2247.3|2241.3|2244.5|2238.5|24
1686708600000|2023-06-14 02:10:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2244.3|2238.3|20
1686708900000|2023-06-14 02:15:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|6
1686709200000|2023-06-14 02:20:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1686709500000|2023-06-14 02:25:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2244.8|2238.8|4
1686709800000|2023-06-14 02:30:00|2245.3|2239.3|2247.3|2241.3|2248.3|2242.3|2245.3|2239.3|35
1686710100000|2023-06-14 02:35:00|2247|2241|2246.5|2240.5|2247.3|2241.3|2246|2240|16
1686710400000|2023-06-14 02:40:00|2246.8|2240.8|2246.3|2240.3|2247.5|2241.5|2246.3|2240.3|16
1686710700000|2023-06-14 02:45:00|2246.5|2240.5|2246.8|2240.8|2247.5|2241.5|2245.5|2239.5|20
1686711000000|2023-06-14 02:50:00|2246.5|2240.5|2250.8|2244.8|2251.5|2245.5|2246.3|2240.3|41
1686711300000|2023-06-14 02:55:00|2251.3|2245.3|2251.5|2245.5|2252.8|2246.8|2250.8|2244.8|32
1686711600000|2023-06-14 03:00:00|2252|2246|2252.3|2246.3|2253.8|2247.8|2251.5|2245.5|26
1686711900000|2023-06-14 03:05:00|2252|2246|2251.8|2245.8|2252.5|2246.5|2250.8|2244.8|19
1686712200000|2023-06-14 03:10:00|2252|2246|2252.5|2246.5|2253.5|2247.5|2252|2246|11
1686712500000|2023-06-14 03:15:00|2252.3|2246.3|2251|2245|2252.5|2246.5|2250.8|2244.8|16
1686712800000|2023-06-14 03:20:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|11
1686713100000|2023-06-14 03:25:00|2251|2245|2251.5|2245.5|2252.5|2246.5|2250.3|2244.3|23
1686713400000|2023-06-14 03:30:00|2251.3|2245.3|2251.3|2245.3|2251.8|2245.8|2251|2245|16
1686713700000|2023-06-14 03:35:00|2251|2245|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|8
1686714000000|2023-06-14 03:40:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1686714300000|2023-06-14 03:45:00|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|3
1686714600000|2023-06-14 03:50:00|2251.8|2245.8|2252|2246|2252.3|2246.3|2251.8|2245.8|6
1686714900000|2023-06-14 03:55:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|10
1686715200000|2023-06-14 04:00:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|3
1686715500000|2023-06-14 04:05:00|2252|2246|2252|2246|2252.3|2246.3|2252|2246|3
1686715800000|2023-06-14 04:10:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2251.3|2245.3|3
1686716100000|2023-06-14 04:15:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|4
1686716400000|2023-06-14 04:20:00|2251|2245|2251|2245|2251.3|2245.3|2251|2245|3
1686716700000|2023-06-14 04:25:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1686717000000|2023-06-14 04:30:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1686717900000|2023-06-14 04:45:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1686718200000|2023-06-14 04:50:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1686718500000|2023-06-14 04:55:00|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2250.3|2244.3|3
1686718800000|2023-06-14 05:00:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2250|2244|4
1686719100000|2023-06-14 05:05:00|2249.8|2243.8|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|2
1686719400000|2023-06-14 05:10:00|2249.8|2243.8|2247.8|2241.8|2250.3|2244.3|2247.8|2241.8|14
1686719700000|2023-06-14 05:15:00|2247.5|2241.5|2247.5|2241.5|2248.3|2242.3|2247.5|2241.5|5
1686720000000|2023-06-14 05:20:00|2248|2242|2249.8|2243.8|2250.3|2244.3|2248|2242|11
1686720300000|2023-06-14 05:25:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.5|2241.5|15
1686720600000|2023-06-14 05:30:00|2247.3|2241.3|2248.3|2242.3|2248.3|2242.3|2246.5|2240.5|33
1686720900000|2023-06-14 05:35:00|2248|2242|2248.8|2242.8|2249.3|2243.3|2247.8|2241.8|149
1686721200000|2023-06-14 05:40:00|2249.3|2243.3|2250.8|2244.8|2251.3|2245.3|2249|2243|60
1686721500000|2023-06-14 05:45:00|2251|2245|2250.3|2244.3|2252.8|2246.8|2250|2244|68
1686721800000|2023-06-14 05:50:00|2250.5|2244.5|2248.8|2242.8|2250.5|2244.5|2248.3|2242.3|30
1686722100000|2023-06-14 05:55:00|2248.5|2242.5|2246.3|2240.3|2248.8|2242.8|2246.3|2240.3|73
1686722400000|2023-06-14 06:00:00|2246|2240|2246.3|2240.3|2247.8|2241.8|2245|2239|44
1686722700000|2023-06-14 06:05:00|2246|2240|2244|2238|2246.3|2240.3|2244|2238|45
1686723000000|2023-06-14 06:10:00|2244.3|2238.3|2244.5|2238.5|2245.5|2239.5|2244|2238|17
1686723300000|2023-06-14 06:15:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2243|2237|36
1686723600000|2023-06-14 06:20:00|2244.5|2238.5|2243|2237|2244.5|2238.5|2242.5|2236.5|36
1686723900000|2023-06-14 06:25:00|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2241.8|2235.8|26
1686724200000|2023-06-14 06:30:00|2243.3|2237.3|2245.8|2239.8|2245.8|2239.8|2242.8|2236.8|19
1686724500000|2023-06-14 06:35:00|2245.5|2239.5|2247.8|2241.8|2247.8|2241.8|2245.5|2239.5|19
1686724800000|2023-06-14 06:40:00|2247.5|2241.5|2250|2244|2250|2244|2247.3|2241.3|41
1686725100000|2023-06-14 06:45:00|2249.8|2243.8|2247|2241|2252.5|2246.5|2247|2241|61
1686725400000|2023-06-14 06:50:00|2246.8|2240.8|2250.5|2244.5|2250.8|2244.8|2246.8|2240.8|22
1686725700000|2023-06-14 06:55:00|2250.3|2244.3|2250.3|2244.3|2252.3|2246.3|2250|2244|35
1686726000000|2023-06-14 07:00:00|2250.5|2244.5|2247.3|2241.3|2252|2246|2247.3|2241.3|49
1686726300000|2023-06-14 07:05:00|2247|2241|2245|2239|2247|2241|2244.3|2238.3|44
1686726600000|2023-06-14 07:10:00|2244.8|2238.8|2245.5|2239.5|2247.8|2241.8|2243.5|2237.5|53
1686726900000|2023-06-14 07:15:00|2245.8|2239.8|2248|2242|2249.5|2243.5|2245.8|2239.8|25
1686727200000|2023-06-14 07:20:00|2248.3|2242.3|2246.8|2240.8|2249.8|2243.8|2246.3|2240.3|26
1686727500000|2023-06-14 07:25:00|2247|2241|2248|2242|2249.8|2243.8|2246.3|2240.3|36
1686727800000|2023-06-14 07:30:00|2247.8|2241.8|2246.8|2240.8|2248.8|2242.8|2246.5|2240.5|33
1686728100000|2023-06-14 07:35:00|2247|2241|2249.3|2243.3|2250.3|2244.3|2247|2241|32
1686728400000|2023-06-14 07:40:00|2249.5|2243.5|2248|2242|2249.8|2243.8|2246.3|2240.3|36
1686728700000|2023-06-14 07:45:00|2248.3|2242.3|2249.5|2243.5|2249.8|2243.8|2248.3|2242.3|19
1686729000000|2023-06-14 07:50:00|2249.3|2243.3|2250.5|2244.5|2250.8|2244.8|2249|2243|20
1686729300000|2023-06-14 07:55:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250.3|2244.3|19
1686729600000|2023-06-14 08:00:00|2250.5|2244.5|2254|2248|2254.5|2248.5|2250|2244|48
1686729900000|2023-06-14 08:05:00|2253.8|2247.8|2250.8|2244.8|2254|2248|2250.5|2244.5|38
1686730200000|2023-06-14 08:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.3|2244.3|30
1686730500000|2023-06-14 08:15:00|2251.8|2245.8|2250.5|2244.5|2252|2246|2249.8|2243.8|17
1686730800000|2023-06-14 08:20:00|2250.3|2244.3|2250.8|2244.8|2252|2246|2249.8|2243.8|24
1686731100000|2023-06-14 08:25:00|2251|2245|2250.8|2244.8|2251|2245|2249.8|2243.8|15
1686731400000|2023-06-14 08:30:00|2250.5|2244.5|2247.3|2241.3|2250.5|2244.5|2246.8|2240.8|46
1686731700000|2023-06-14 08:35:00|2247|2241|2247.5|2241.5|2248|2242|2246.5|2240.5|15
1686732000000|2023-06-14 08:40:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.3|2240.3|23
1686732300000|2023-06-14 08:45:00|2246.5|2240.5|2247.5|2241.5|2248|2242|2246.3|2240.3|26
1686732600000|2023-06-14 08:50:00|2247.8|2241.8|2240|2234|2247.8|2241.8|2238.3|2232.3|101
1686732900000|2023-06-14 08:55:00|2239.8|2233.8|2237.3|2231.3|2242|2236|2237.3|2231.3|37
1686733200000|2023-06-14 09:00:00|2237.5|2231.5|2237.3|2231.3|2239|2233|2236.8|2230.8|32
1686733500000|2023-06-14 09:05:00|2237|2231|2238|2232|2238.8|2232.8|2236.5|2230.5|43
1686733800000|2023-06-14 09:10:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.5|2231.5|26
1686734100000|2023-06-14 09:15:00|2239|2233|2237.8|2231.8|2239|2233|2237.3|2231.3|24
1686734400000|2023-06-14 09:20:00|2237.5|2231.5|2235.5|2229.5|2238.5|2232.5|2235.5|2229.5|43
1686734700000|2023-06-14 09:25:00|2235.8|2229.8|2239|2233|2239.5|2233.5|2235.3|2229.3|42
1686735000000|2023-06-14 09:30:00|2238.8|2232.8|2238.8|2232.8|2239.5|2233.5|2238|2232|30
1686735300000|2023-06-14 09:35:00|2239|2233|2238|2232|2239|2233|2238|2232|22
1686735600000|2023-06-14 09:40:00|2238.3|2232.3|2239.3|2233.3|2239.8|2233.8|2238|2232|32
1686735900000|2023-06-14 09:45:00|2239|2233|2243.8|2237.8|2244.5|2238.5|2239|2233|70
1686736200000|2023-06-14 09:50:00|2244|2238|2247.3|2241.3|2247.5|2241.5|2243.5|2237.5|96
1686736500000|2023-06-14 09:55:00|2247|2241|2245.3|2239.3|2250.8|2244.8|2245.3|2239.3|71
1686736800000|2023-06-14 10:00:00|2245|2239|2247.5|2241.5|2248.8|2242.8|2245|2239|44
1686737100000|2023-06-14 10:05:00|2247.3|2241.3|2248.5|2242.5|2249|2243|2244.5|2238.5|36
1686737400000|2023-06-14 10:10:00|2248.3|2242.3|2246.3|2240.3|2248.3|2242.3|2246.3|2240.3|19
1686737700000|2023-06-14 10:15:00|2246|2240|2248.5|2242.5|2248.8|2242.8|2245.3|2239.3|20
1686738000000|2023-06-14 10:20:00|2248.8|2242.8|2248|2242|2249|2243|2246.3|2240.3|26
1686738300000|2023-06-14 10:25:00|2248.3|2242.3|2247.5|2241.5|2248.8|2242.8|2247.5|2241.5|22
1686738600000|2023-06-14 10:30:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2244.5|2238.5|37
1686738900000|2023-06-14 10:35:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246|2240|21
1686739200000|2023-06-14 10:40:00|2247.3|2241.3|2247.3|2241.3|2248.3|2242.3|2246.5|2240.5|20
1686739500000|2023-06-14 10:45:00|2247|2241|2247|2241|2247.5|2241.5|2246.5|2240.5|9
1686739800000|2023-06-14 10:50:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2245.5|2239.5|21
1686740100000|2023-06-14 10:55:00|2246.8|2240.8|2245.5|2239.5|2248.3|2242.3|2245.3|2239.3|40
1686740400000|2023-06-14 11:00:00|2245.8|2239.8|2246|2240|2246.8|2240.8|2245|2239|29
1686740700000|2023-06-14 11:05:00|2246.3|2240.3|2247.3|2241.3|2247.3|2241.3|2244.8|2238.8|30
1686741000000|2023-06-14 11:10:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2246.3|2240.3|8
1686741300000|2023-06-14 11:15:00|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2246|2240|11
1686741600000|2023-06-14 11:20:00|2246.3|2240.3|2245.3|2239.3|2246.8|2240.8|2245|2239|20
1686741900000|2023-06-14 11:25:00|2245|2239|2245.3|2239.3|2246.5|2240.5|2245|2239|43
1686742200000|2023-06-14 11:30:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2245|2239|31
1686742500000|2023-06-14 11:35:00|2245.5|2239.5|2242.5|2236.5|2245.5|2239.5|2242.3|2236.3|36
1686742800000|2023-06-14 11:40:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|29
1686743100000|2023-06-14 11:45:00|2242|2236|2240.5|2234.5|2242.3|2236.3|2240|2234|46
1686743400000|2023-06-14 11:50:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239|2233|30
1686743700000|2023-06-14 11:55:00|2240.3|2234.3|2244.8|2238.8|2246.3|2240.3|2240.3|2234.3|81
1686744000000|2023-06-14 12:00:00|2245|2239|2245.3|2239.3|2246|2240|2243.5|2237.5|55
1686744300000|2023-06-14 12:05:00|2245.5|2239.5|2246.8|2240.8|2247.8|2241.8|2245.3|2239.3|29
1686744600000|2023-06-14 12:10:00|2247|2241|2249|2243|2249.3|2243.3|2246.8|2240.8|71
1686744900000|2023-06-14 12:15:00|2248.8|2242.8|2250.3|2244.3|2250.3|2244.3|2247.5|2241.5|54
1686745200000|2023-06-14 12:20:00|2250.5|2244.5|2251.3|2245.3|2254.6|2248.6|2250|2244|59
1686745500000|2023-06-14 12:25:00|2251.5|2245.5|2250.5|2244.5|2252.5|2246.5|2250.3|2244.3|29
1686745800000|2023-06-14 12:30:00|2249.5|2243.5|2250.3|2244.3|2250.5|2244.5|2248.3|2242.3|73
1686746100000|2023-06-14 12:35:00|2250.5|2244.5|2247.8|2241.8|2250.8|2244.8|2247.5|2241.5|36
1686746400000|2023-06-14 12:40:00|2248|2242|2250.5|2244.5|2250.5|2244.5|2247.5|2241.5|30
1686746700000|2023-06-14 12:45:00|2250.8|2244.8|2249.3|2243.3|2251|2245|2248.8|2242.8|47
1686747000000|2023-06-14 12:50:00|2249.5|2243.5|2248.8|2242.8|2250|2244|2248.5|2242.5|21
1686747300000|2023-06-14 12:55:00|2248.5|2242.5|2247.5|2241.5|2250.8|2244.8|2247|2241|43
1686747600000|2023-06-14 13:00:00|2247.3|2241.3|2255.8|2249.8|2256.8|2250.8|2247.3|2241.3|189
1686747900000|2023-06-14 13:05:00|2256|2250|2257.5|2251.5|2259.5|2253.5|2255.5|2249.5|105
1686748200000|2023-06-14 13:10:00|2257.8|2251.8|2255|2249|2259|2253|2254.8|2248.8|68
1686748500000|2023-06-14 13:15:00|2254.8|2248.8|2252.5|2246.5|2255.5|2249.5|2252.5|2246.5|69
1686748800000|2023-06-14 13:20:00|2252.8|2246.8|2255.5|2249.5|2255.8|2249.8|2252.5|2246.5|67
1686749100000|2023-06-14 13:25:00|2255.8|2249.8|2258.3|2252.3|2259|2253|2254.3|2248.3|81
1686749400000|2023-06-14 13:30:00|2258.5|2252.5|2257.3|2251.3|2258.8|2252.8|2255.3|2249.3|71
1686749700000|2023-06-14 13:35:00|2257|2251|2256|2250|2257.5|2251.5|2254.3|2248.3|45
1686750000000|2023-06-14 13:40:00|2256.3|2250.3|2255|2249|2256.3|2250.3|2254.3|2248.3|45
1686750300000|2023-06-14 13:45:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2253.3|2247.3|63
1686750600000|2023-06-14 13:50:00|2255.3|2249.3|2255.5|2249.5|2257.8|2251.8|2255|2249|59
1686750900000|2023-06-14 13:55:00|2255.3|2249.3|2251.3|2245.3|2255.3|2249.3|2250.8|2244.8|61
1686751200000|2023-06-14 14:00:00|2251|2245|2253.5|2247.5|2255|2249|2247.3|2241.3|80
1686751500000|2023-06-14 14:05:00|2253.8|2247.8|2252.8|2246.8|2255.5|2249.5|2252|2246|58
1686751800000|2023-06-14 14:10:00|2253|2247|2255.3|2249.3|2256.3|2250.3|2253|2247|43
1686752100000|2023-06-14 14:15:00|2255|2249|2259.5|2253.5|2259.8|2253.8|2254.3|2248.3|30
1686752400000|2023-06-14 14:20:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|26
1686752700000|2023-06-14 14:25:00|2259.8|2253.8|2256.8|2250.8|2259.8|2253.8|2255.8|2249.8|61
1686753000000|2023-06-14 14:30:00|2256.5|2250.5|2258.5|2252.5|2258.5|2252.5|2255.8|2249.8|61
1686753300000|2023-06-14 14:35:00|2258.3|2252.3|2258.5|2252.5|2259.8|2253.8|2255.5|2249.5|50
1686753600000|2023-06-14 14:40:00|2258.8|2252.8|2261.8|2255.8|2262|2256|2258.8|2252.8|70
1686753900000|2023-06-14 14:45:00|2262|2256|2261.5|2255.5|2262.3|2256.3|2260|2254|66
1686754200000|2023-06-14 14:50:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2260.3|2254.3|43
1686754500000|2023-06-14 14:55:00|2261.8|2255.8|2262.5|2256.5|2265|2259|2261.5|2255.5|47
1686754800000|2023-06-14 15:00:00|2262.8|2256.8|2263|2257|2265.3|2259.3|2262.3|2256.3|66
1686755100000|2023-06-14 15:05:00|2262.8|2256.8|2263.3|2257.3|2264.3|2258.3|2262|2256|55
1686755400000|2023-06-14 15:10:00|2263.5|2257.5|2259.3|2253.3|2265.3|2259.3|2258.8|2252.8|79
1686755700000|2023-06-14 15:15:00|2259.5|2253.5|2256|2250|2261|2255|2256|2250|68
1686756000000|2023-06-14 15:20:00|2256.3|2250.3|2255.5|2249.5|2257.3|2251.3|2254.3|2248.3|78
1686756300000|2023-06-14 15:25:00|2255.3|2249.3|2255.8|2249.8|2256.5|2250.5|2254.3|2248.3|45
1686756600000|2023-06-14 15:30:00|2254.5|2248.5|2259.8|2253.8|2260.8|2254.8|2252|2246|168
1686756900000|2023-06-14 15:35:00|2259.5|2253.5|2256.8|2250.8|2260.3|2254.3|2256.5|2250.5|57
1686757200000|2023-06-14 15:40:00|2256.5|2250.5|2256.5|2250.5|2258.3|2252.3|2255.3|2249.3|79
1686757500000|2023-06-14 15:45:00|2256.3|2250.3|2256.3|2250.3|2258.3|2252.3|2255.8|2249.8|39
1686757800000|2023-06-14 15:50:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256|2250|7
1686758100000|2023-06-14 15:55:00|2256.5|2250.5|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|9
1686758400000|2023-06-14 16:00:00|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2256|2250|8
1686758700000|2023-06-14 16:05:00|2256.5|2250.5|2256|2250|2256.8|2250.8|2256|2250|15
1686759000000|2023-06-14 16:10:00|2256.3|2250.3|2256.5|2250.5|2256.8|2250.8|2255.8|2249.8|12
1686759300000|2023-06-14 16:15:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256|2250|11
1686759600000|2023-06-14 16:20:00|2256|2250|2256.5|2250.5|2256.8|2250.8|2256|2250|11
1686759900000|2023-06-14 16:25:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256|2250|13
1686760200000|2023-06-14 16:30:00|2256.5|2250.5|2258.3|2252.3|2258.3|2252.3|2256.5|2250.5|21
1686760500000|2023-06-14 16:35:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|5
1686760800000|2023-06-14 16:40:00|2259|2253|2257.5|2251.5|2259|2253|2257.5|2251.5|7
1686761100000|2023-06-14 16:45:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|12
1686761400000|2023-06-14 16:50:00|2258.3|2252.3|2257|2251|2258.3|2252.3|2257|2251|9
1686761700000|2023-06-14 16:55:00|2256.8|2250.8|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|22
1686762000000|2023-06-14 17:00:00|2256.5|2250.5|2256.5|2250.5|2257.5|2251.5|2256.3|2250.3|18
1686762300000|2023-06-14 17:05:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256.5|2250.5|4
1686762600000|2023-06-14 17:10:00|2256.8|2250.8|2256|2250|2256.8|2250.8|2255.5|2249.5|7
1686762900000|2023-06-14 17:15:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|10
1686763200000|2023-06-14 17:20:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.8|2251.8|6
1686763500000|2023-06-14 17:25:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1686763800000|2023-06-14 17:30:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|3
1686764100000|2023-06-14 17:35:00|2258.5|2252.5|2259.5|2253.5|2259.5|2253.5|2258.3|2252.3|6
1686764700000|2023-06-14 17:45:00|2259.3|2253.3|2260.5|2254.5|2260.5|2254.5|2259.3|2253.3|4
1686765000000|2023-06-14 17:50:00|2260.3|2254.3|2258.3|2252.3|2260.3|2254.3|2258.3|2252.3|4
1686765300000|2023-06-14 17:55:00|2260.5|2250|2258.5|2248|2261|2250.5|2254.5|2242.8|26
1686787200000|2023-06-15 00:00:00|2254|2247.9|2253.5|2247.5|2254.1|2248.1|2253.5|2247.5|5
1686787500000|2023-06-15 00:05:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1686787800000|2023-06-15 00:10:00|2253|2247|2251.3|2245.3|2253|2247|2251.3|2245.3|6
1686788400000|2023-06-15 00:20:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|4
1686788700000|2023-06-15 00:25:00|2251|2245|2247.4|2241.4|2251|2245|2246.6|2240.6|15
1686789000000|2023-06-15 00:30:00|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|2
1686789300000|2023-06-15 00:35:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2247|2241|5
1686789600000|2023-06-15 00:40:00|2248|2242|2248.8|2242.8|2248.8|2242.8|2248|2242|3
1686789900000|2023-06-15 00:45:00|2248.5|2242.5|2247.3|2241.3|2248.5|2242.5|2247.3|2241.3|4
1686790200000|2023-06-15 00:50:00|2247|2241|2245.5|2239.5|2247|2241|2245|2239|14
1686790500000|2023-06-15 00:55:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1686790800000|2023-06-15 01:00:00|2245.3|2239.3|2239.3|2233.3|2245.3|2239.3|2239.3|2233.3|50
1686791100000|2023-06-15 01:05:00|2239|2233|2238.8|2232.8|2241|2235|2238.8|2232.8|43
1686791400000|2023-06-15 01:10:00|2239|2233|2234.4|2228.4|2239|2233|2234.4|2228.4|78
1686791700000|2023-06-15 01:15:00|2233.9|2227.9|2235.8|2229.8|2236.5|2230.5|2233.9|2227.9|81
1686792000000|2023-06-15 01:20:00|2236|2230|2235.3|2229.3|2237.3|2231.3|2235.3|2229.3|30
1686792300000|2023-06-15 01:25:00|2234.8|2228.8|2234.5|2228.5|2235.3|2229.3|2234|2228|26
1686792600000|2023-06-15 01:30:00|2234.3|2228.3|2234.3|2228.3|2236|2230|2234.3|2228.3|26
1686792900000|2023-06-15 01:35:00|2234|2228|2230.3|2224.3|2234.3|2228.3|2228.1|2222.1|80
1686793200000|2023-06-15 01:40:00|2229.3|2223.3|2232|2226|2232.3|2226.3|2229.3|2223.3|29
1686793500000|2023-06-15 01:45:00|2231.8|2225.8|2228.5|2222.5|2231.8|2225.8|2228.5|2222.5|52
1686793800000|2023-06-15 01:50:00|2228.8|2222.8|2226.8|2220.8|2230|2224|2226.5|2220.5|94
1686794100000|2023-06-15 01:55:00|2226.5|2220.5|2224|2218|2228|2222|2224|2218|74
1686794400000|2023-06-15 02:00:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2219.5|2213.5|76
1686794700000|2023-06-15 02:05:00|2224.3|2218.3|2224.3|2218.3|2226.3|2220.3|2223|2217|34
1686795000000|2023-06-15 02:10:00|2224|2218|2224|2218|2224.8|2218.8|2223.3|2217.3|16
1686795300000|2023-06-15 02:15:00|2222.8|2216.8|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|8
1686795600000|2023-06-15 02:20:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2223.3|2217.3|8
1686795900000|2023-06-15 02:25:00|2224|2218|2223.5|2217.5|2224.3|2218.3|2223.3|2217.3|5
1686796200000|2023-06-15 02:30:00|2223.8|2217.8|2224|2218|2226|2220|2223.8|2217.8|32
1686796500000|2023-06-15 02:35:00|2224.3|2218.3|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|17
1686796800000|2023-06-15 02:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224|2218|17
1686797100000|2023-06-15 02:45:00|2225|2219|2226.3|2220.3|2227.5|2221.5|2225|2219|13
1686797400000|2023-06-15 02:50:00|2226.5|2220.5|2229.3|2223.3|2229.3|2223.3|2226.3|2220.3|17
1686797700000|2023-06-15 02:55:00|2229|2223|2228.5|2222.5|2229.3|2223.3|2228|2222|8
1686798000000|2023-06-15 03:00:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2226.8|2220.8|17
1686798300000|2023-06-15 03:05:00|2228|2222|2228.8|2222.8|2229.5|2223.5|2228|2222|12
1686798600000|2023-06-15 03:10:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|2
1686798900000|2023-06-15 03:15:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|4
1686799200000|2023-06-15 03:20:00|2229.8|2223.8|2230.5|2224.5|2231.3|2225.3|2228.3|2222.3|10
1686799500000|2023-06-15 03:25:00|2230.8|2224.8|2231|2225|2232|2226|2230.8|2224.8|16
1686799800000|2023-06-15 03:30:00|2231.3|2225.3|2231.8|2225.8|2232|2226|2231|2225|8
1686800100000|2023-06-15 03:35:00|2231.5|2225.5|2231|2225|2231.5|2225.5|2230.8|2224.8|10
1686800400000|2023-06-15 03:40:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1686800700000|2023-06-15 03:45:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1686801000000|2023-06-15 03:50:00|2230.3|2224.3|2231|2225|2231|2225|2230|2224|5
1686801300000|2023-06-15 03:55:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230|2224|6
1686801600000|2023-06-15 04:00:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1686801900000|2023-06-15 04:05:00|2229.8|2223.8|2230|2224|2230|2224|2228.5|2222.5|5
1686802200000|2023-06-15 04:10:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.8|2222.8|7
1686802500000|2023-06-15 04:15:00|2228.8|2222.8|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|14
1686802800000|2023-06-15 04:20:00|2228.5|2222.5|2230|2224|2230|2224|2228.5|2222.5|8
1686803100000|2023-06-15 04:25:00|2229.8|2223.8|2226.8|2220.8|2229.8|2223.8|2225.8|2219.8|11
1686803400000|2023-06-15 04:30:00|2225.8|2219.8|2227|2221|2228.3|2222.3|2225.5|2219.5|19
1686803700000|2023-06-15 04:35:00|2226.5|2220.5|2226|2220|2228|2222|2224.8|2218.8|17
1686804000000|2023-06-15 04:40:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|3
1686804300000|2023-06-15 04:45:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1686804600000|2023-06-15 04:50:00|2225.5|2219.5|2226|2220|2226|2220|2225.3|2219.3|4
1686804900000|2023-06-15 04:55:00|2226.3|2220.3|2228.3|2222.3|2228.8|2222.8|2226.3|2220.3|11
1686805200000|2023-06-15 05:00:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2226.8|2220.8|9
1686805500000|2023-06-15 05:05:00|2226.8|2220.8|2227.5|2221.5|2229|2223|2226.8|2220.8|13
1686805800000|2023-06-15 05:10:00|2227.3|2221.3|2227.5|2221.5|2228.5|2222.5|2227|2221|11
1686806100000|2023-06-15 05:15:00|2227.3|2221.3|2231|2225|2231|2225|2227.3|2221.3|25
1686806400000|2023-06-15 05:20:00|2231.3|2225.3|2230.8|2224.8|2232|2226|2229.8|2223.8|15
1686806700000|2023-06-15 05:25:00|2231|2225|2233.5|2227.5|2233.8|2227.8|2231|2225|13
1686807000000|2023-06-15 05:30:00|2233.8|2227.8|2235|2229|2238.8|2232.8|2233.5|2227.5|112
1686807300000|2023-06-15 05:35:00|2235.3|2229.3|2235.8|2229.8|2237.5|2231.5|2232.3|2226.3|72
1686807600000|2023-06-15 05:40:00|2236|2230|2236|2230|2236.5|2230.5|2235.3|2229.3|20
1686807900000|2023-06-15 05:45:00|2236.3|2230.3|2240|2234|2240|2234|2234.5|2228.5|51
1686808200000|2023-06-15 05:50:00|2239.8|2233.8|2239.3|2233.3|2241.3|2235.3|2238.8|2232.8|46
1686808500000|2023-06-15 05:55:00|2239|2233|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|19
1686808800000|2023-06-15 06:00:00|2240|2234|2237.8|2231.8|2240.3|2234.3|2237|2231|32
1686809100000|2023-06-15 06:05:00|2238.3|2232.3|2240.5|2234.5|2240.8|2234.8|2237.8|2231.8|31
1686809400000|2023-06-15 06:10:00|2240.3|2234.3|2241.3|2235.3|2241.5|2235.5|2239.3|2233.3|40
1686809700000|2023-06-15 06:15:00|2241|2235|2239|2233|2241|2235|2238.5|2232.5|44
1686810000000|2023-06-15 06:20:00|2239.3|2233.3|2241.5|2235.5|2241.8|2235.8|2239.3|2233.3|49
1686810300000|2023-06-15 06:25:00|2241.8|2235.8|2244|2238|2245.5|2239.5|2241.8|2235.8|59
1686810600000|2023-06-15 06:30:00|2244.3|2238.3|2247.3|2241.3|2247.8|2241.8|2243.3|2237.3|49
1686810900000|2023-06-15 06:35:00|2247|2241|2241.8|2235.8|2247.3|2241.3|2240|2234|45
1686811200000|2023-06-15 06:40:00|2242|2236|2240|2234|2243|2237|2240|2234|35
1686811500000|2023-06-15 06:45:00|2240.3|2234.3|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|13
1686811800000|2023-06-15 06:50:00|2238.8|2232.8|2238.5|2232.5|2239.3|2233.3|2238|2232|18
1686812100000|2023-06-15 06:55:00|2238.3|2232.3|2240.5|2234.5|2240.5|2234.5|2238|2232|35
1686812400000|2023-06-15 07:00:00|2240|2234|2231.3|2225.3|2240|2234|2230|2224|84
1686812700000|2023-06-15 07:05:00|2231|2225|2229|2223|2231.3|2225.3|2228.5|2222.5|53
1686813000000|2023-06-15 07:10:00|2228.8|2222.8|2225|2219|2229|2223|2224|2218|64
1686813300000|2023-06-15 07:15:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224.5|2218.5|38
1686813600000|2023-06-15 07:20:00|2227|2221|2227.5|2221.5|2228|2222|2226.5|2220.5|38
1686813900000|2023-06-15 07:25:00|2227.3|2221.3|2224.5|2218.5|2227.3|2221.3|2224.3|2218.3|25
1686814200000|2023-06-15 07:30:00|2224.3|2218.3|2223.5|2217.5|2226|2220|2222.5|2216.5|26
1686814500000|2023-06-15 07:35:00|2223.3|2217.3|2224.5|2218.5|2225.3|2219.3|2222.3|2216.3|38
1686814800000|2023-06-15 07:40:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2223|2217|19
1686815100000|2023-06-15 07:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|15
1686815400000|2023-06-15 07:50:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2224.8|2218.8|15
1686815700000|2023-06-15 07:55:00|2225.3|2219.3|2227.5|2221.5|2228|2222|2225.3|2219.3|21
1686816000000|2023-06-15 08:00:00|2227.8|2221.8|2230|2224|2230.3|2224.3|2227.3|2221.3|46
1686816300000|2023-06-15 08:05:00|2229.8|2223.8|2227.5|2221.5|2230|2224|2227.5|2221.5|34
1686816600000|2023-06-15 08:10:00|2226.3|2220.3|2230.8|2224.8|2230.8|2224.8|2225.8|2219.8|35
1686816900000|2023-06-15 08:15:00|2230.5|2224.5|2228.5|2222.5|2231|2225|2228.3|2222.3|31
1686817200000|2023-06-15 08:20:00|2228.8|2222.8|2227.3|2221.3|2229.3|2223.3|2226.5|2220.5|17
1686817500000|2023-06-15 08:25:00|2227.5|2221.5|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|23
1686817800000|2023-06-15 08:30:00|2227.5|2221.5|2229|2223|2229.8|2223.8|2227.3|2221.3|30
1686818100000|2023-06-15 08:35:00|2229.3|2223.3|2231.8|2225.8|2231.8|2225.8|2229.3|2223.3|10
1686818400000|2023-06-15 08:40:00|2231.5|2225.5|2230.5|2224.5|2232|2226|2229.3|2223.3|40
1686818700000|2023-06-15 08:45:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.5|2224.5|23
1686819000000|2023-06-15 08:50:00|2232.3|2226.3|2231.3|2225.3|2233.3|2227.3|2231.3|2225.3|15
1686819300000|2023-06-15 08:55:00|2231|2225|2226.3|2220.3|2231|2225|2226.3|2220.3|32
1686819600000|2023-06-15 09:00:00|2226|2220|2227.5|2221.5|2227.5|2221.5|2225.5|2219.5|33
1686819900000|2023-06-15 09:05:00|2227.8|2221.8|2226.8|2220.8|2229|2223|2226.3|2220.3|31
1686820200000|2023-06-15 09:10:00|2227|2221|2230.8|2224.8|2231|2225|2227|2221|31
1686820500000|2023-06-15 09:15:00|2230.5|2224.5|2233.3|2227.3|2233.3|2227.3|2230|2224|22
1686820800000|2023-06-15 09:20:00|2233.5|2227.5|2235.8|2229.8|2235.8|2229.8|2233.3|2227.3|55
1686821100000|2023-06-15 09:25:00|2236|2230|2235.3|2229.3|2236.8|2230.8|2234.3|2228.3|36
1686821400000|2023-06-15 09:30:00|2235.5|2229.5|2241|2235|2241.3|2235.3|2235.3|2229.3|46
1686821700000|2023-06-15 09:35:00|2241.3|2235.3|2244.3|2238.3|2245.5|2239.5|2241.3|2235.3|47
1686822000000|2023-06-15 09:40:00|2244.5|2238.5|2241.8|2235.8|2244.5|2238.5|2241.3|2235.3|22
1686822300000|2023-06-15 09:45:00|2242|2236|2240|2234|2242|2236|2239.5|2233.5|31
1686822600000|2023-06-15 09:50:00|2239.8|2233.8|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|17
1686822900000|2023-06-15 09:55:00|2240.3|2234.3|2240|2234|2241.5|2235.5|2239.8|2233.8|32
1686823200000|2023-06-15 10:00:00|2240.3|2234.3|2239.3|2233.3|2241|2235|2238.3|2232.3|28
1686823500000|2023-06-15 10:05:00|2239|2233|2239.8|2233.8|2240|2234|2239|2233|13
1686823800000|2023-06-15 10:10:00|2239.5|2233.5|2239.3|2233.3|2240|2234|2239|2233|15
1686824100000|2023-06-15 10:15:00|2239|2233|2235.8|2229.8|2239|2233|2235.3|2229.3|24
1686824400000|2023-06-15 10:20:00|2235.5|2229.5|2236.5|2230.5|2236.5|2230.5|2235.3|2229.3|11
1686824700000|2023-06-15 10:25:00|2236.8|2230.8|2236.5|2230.5|2239.3|2233.3|2236.3|2230.3|30
1686825000000|2023-06-15 10:30:00|2236.8|2230.8|2239.3|2233.3|2240.5|2234.5|2236.8|2230.8|34
1686825300000|2023-06-15 10:35:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2237.5|2231.5|16
1686825600000|2023-06-15 10:40:00|2238.5|2232.5|2238.3|2232.3|2239.5|2233.5|2237.5|2231.5|28
1686825900000|2023-06-15 10:45:00|2238|2232|2237.8|2231.8|2239.8|2233.8|2237.3|2231.3|15
1686826200000|2023-06-15 10:50:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|14
1686826500000|2023-06-15 10:55:00|2238|2232|2239.5|2233.5|2241|2235|2238|2232|29
1686826800000|2023-06-15 11:00:00|2239.8|2233.8|2240.3|2234.3|2241.3|2235.3|2239.3|2233.3|26
1686827100000|2023-06-15 11:05:00|2240|2234|2239.8|2233.8|2240|2234|2238|2232|19
1686827400000|2023-06-15 11:10:00|2239.5|2233.5|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|27
1686827700000|2023-06-15 11:15:00|2237|2231|2235.5|2229.5|2237|2231|2234.8|2228.8|30
1686828000000|2023-06-15 11:20:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|12
1686828300000|2023-06-15 11:25:00|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2234.8|2228.8|13
1686828600000|2023-06-15 11:30:00|2234.5|2228.5|2235.5|2229.5|2235.8|2229.8|2234.3|2228.3|29
1686828900000|2023-06-15 11:35:00|2235.3|2229.3|2234.8|2228.8|2235.8|2229.8|2234.3|2228.3|23
1686829200000|2023-06-15 11:40:00|2235|2229|2235.8|2229.8|2236.5|2230.5|2234|2228|39
1686829500000|2023-06-15 11:45:00|2235.5|2229.5|2237.3|2231.3|2238|2232|2235.3|2229.3|40
1686829800000|2023-06-15 11:50:00|2237.5|2231.5|2237.3|2231.3|2238.3|2232.3|2236.3|2230.3|37
1686830100000|2023-06-15 11:55:00|2237.5|2231.5|2238.6|2232.6|2239.8|2233.8|2235.8|2229.8|63
1686830400000|2023-06-15 12:00:00|2238.5|2232.5|2240.3|2234.3|2242|2236|2238.3|2232.3|73
1686830700000|2023-06-15 12:05:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|35
1686831000000|2023-06-15 12:10:00|2240.5|2234.5|2241.8|2235.8|2243|2237|2240.5|2234.5|27
1686831300000|2023-06-15 12:15:00|2242|2236|2243.8|2237.8|2244|2238|2241.8|2235.8|58
1686831600000|2023-06-15 12:20:00|2243.5|2237.5|2243.8|2237.8|2244|2238|2241.8|2235.8|34
1686831900000|2023-06-15 12:25:00|2244|2238|2242.8|2236.8|2244.8|2238.8|2242|2236|53
1686832200000|2023-06-15 12:30:00|2242.3|2236.3|2243.3|2237.3|2244|2238|2242|2236|62
1686832500000|2023-06-15 12:35:00|2243|2237|2239.8|2233.8|2243|2237|2239|2233|32
1686832800000|2023-06-15 12:40:00|2240|2234|2242.3|2236.3|2242.8|2236.8|2240|2234|32
1686833100000|2023-06-15 12:45:00|2242|2236|2244|2238|2245|2239|2241.5|2235.5|40
1686833400000|2023-06-15 12:50:00|2243.8|2237.8|2241.8|2235.8|2244|2238|2241|2235|68
1686833700000|2023-06-15 12:55:00|2241.5|2235.5|2241|2235|2243|2237|2240.8|2234.8|43
1686834000000|2023-06-15 13:00:00|2241.3|2235.3|2241.5|2235.5|2243.8|2237.8|2240.5|2234.5|245
1686834300000|2023-06-15 13:05:00|2241.8|2235.8|2243|2237|2243.3|2237.3|2240.3|2234.3|107
1686834600000|2023-06-15 13:10:00|2243.3|2237.3|2243|2237|2243.5|2237.5|2241.5|2235.5|73
1686834900000|2023-06-15 13:15:00|2242.8|2236.8|2244.8|2238.8|2245.5|2239.5|2242.5|2236.5|64
1686835200000|2023-06-15 13:20:00|2245.3|2239.3|2247|2241|2247.5|2241.5|2244.8|2238.8|66
1686835500000|2023-06-15 13:25:00|2247.8|2241.8|2247|2241|2248.3|2242.3|2246|2240|67
1686835800000|2023-06-15 13:30:00|2246.8|2240.8|2245.8|2239.8|2247|2241|2243.8|2237.8|73
1686836100000|2023-06-15 13:35:00|2246|2240|2246.5|2240.5|2247.3|2241.3|2245.8|2239.8|58
1686836400000|2023-06-15 13:40:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2244.8|2238.8|46
1686836700000|2023-06-15 13:45:00|2247.3|2241.3|2247.3|2241.3|2248.5|2242.5|2247|2241|43
1686837000000|2023-06-15 13:50:00|2247|2241|2246.8|2240.8|2248.3|2242.3|2245|2239|59
1686837300000|2023-06-15 13:55:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2244.5|2238.5|66
1686837600000|2023-06-15 14:00:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.5|2240.5|100
1686837900000|2023-06-15 14:05:00|2251|2245|2248.3|2242.3|2251.8|2245.8|2248.3|2242.3|75
1686838200000|2023-06-15 14:10:00|2248.8|2242.8|2246.3|2240.3|2250.5|2244.5|2246|2240|61
1686838500000|2023-06-15 14:15:00|2246|2240|2245.5|2239.5|2246.3|2240.3|2242.8|2236.8|85
1686838800000|2023-06-15 14:20:00|2245.8|2239.8|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|57
1686839100000|2023-06-15 14:25:00|2246.3|2240.3|2249.3|2243.3|2249.3|2243.3|2246.3|2240.3|45
1686839400000|2023-06-15 14:30:00|2249.8|2243.8|2251.3|2245.3|2251.3|2245.3|2248.8|2242.8|46
1686839700000|2023-06-15 14:35:00|2251|2245|2252.3|2246.3|2254|2248|2249.8|2243.8|45
1686840000000|2023-06-15 14:40:00|2252.8|2246.8|2254.5|2248.5|2255|2249|2252.3|2246.3|47
1686840300000|2023-06-15 14:45:00|2254.8|2248.8|2253.5|2247.5|2254.8|2248.8|2251.3|2245.3|60
1686840600000|2023-06-15 14:50:00|2253.8|2247.8|2253.5|2247.5|2255.6|2249.6|2252|2246|102
1686840900000|2023-06-15 14:55:00|2253.3|2247.3|2252|2246|2254.8|2248.8|2251.8|2245.8|116
1686841200000|2023-06-15 15:00:00|2252.3|2246.3|2251.8|2245.8|2252.8|2246.8|2249.8|2243.8|45
1686841500000|2023-06-15 15:05:00|2251.5|2245.5|2250|2244|2251.5|2245.5|2248.3|2242.3|59
1686841800000|2023-06-15 15:10:00|2250.3|2244.3|2252.8|2246.8|2254.5|2248.5|2248.5|2242.5|57
1686842100000|2023-06-15 15:15:00|2253|2247|2251.8|2245.8|2253|2247|2249.5|2243.5|40
1686842400000|2023-06-15 15:20:00|2252|2246|2249|2243|2252.8|2246.8|2249|2243|26
1686842700000|2023-06-15 15:25:00|2249.5|2243.5|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|18
1686843000000|2023-06-15 15:30:00|2249.3|2243.3|2253.5|2247.5|2254.3|2248.3|2248.3|2242.3|101
1686843300000|2023-06-15 15:35:00|2253.8|2247.8|2252.5|2246.5|2253.8|2247.8|2251|2245|33
1686843600000|2023-06-15 15:40:00|2252.8|2246.8|2251.5|2245.5|2253.3|2247.3|2250|2244|45
1686843900000|2023-06-15 15:45:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2250.3|2244.3|30
1686844200000|2023-06-15 15:50:00|2251.3|2245.3|2253|2247|2253.3|2247.3|2251|2245|28
1686844500000|2023-06-15 15:55:00|2253.3|2247.3|2254|2248|2255.5|2249.5|2253|2247|37
1686844800000|2023-06-15 16:00:00|2253.8|2247.8|2254.8|2248.8|2255|2249|2253.5|2247.5|30
1686845100000|2023-06-15 16:05:00|2254.5|2248.5|2256|2250|2257|2251|2254.5|2248.5|30
1686845400000|2023-06-15 16:10:00|2256.3|2250.3|2255.5|2249.5|2256.3|2250.3|2254.8|2248.8|64
1686845700000|2023-06-15 16:15:00|2255|2249|2255.8|2249.8|2256|2250|2254.8|2248.8|7
1686846000000|2023-06-15 16:20:00|2255.5|2249.5|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|9
1686846300000|2023-06-15 16:25:00|2256|2250|2254.5|2248.5|2256|2250|2254.5|2248.5|6
1686846600000|2023-06-15 16:30:00|2254.8|2248.8|2254|2248|2254.8|2248.8|2254|2248|4
1686846900000|2023-06-15 16:35:00|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254|2248|5
1686847200000|2023-06-15 16:40:00|2254|2248|2254|2248|2254.3|2248.3|2254|2248|11
1686847500000|2023-06-15 16:45:00|2254.3|2248.3|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|19
1686847800000|2023-06-15 16:50:00|2254.8|2248.8|2254.3|2248.3|2254.8|2248.8|2254|2248|13
1686848100000|2023-06-15 16:55:00|2254|2248|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|21
1686848400000|2023-06-15 17:00:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2253|2247|7
1686848700000|2023-06-15 17:05:00|2253.3|2247.3|2252.8|2246.8|2253.5|2247.5|2252|2246|29
1686849000000|2023-06-15 17:10:00|2252.5|2246.5|2253|2247|2254.3|2248.3|2252.3|2246.3|15
1686849300000|2023-06-15 17:15:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|10
1686849600000|2023-06-15 17:20:00|2252.8|2246.8|2252.8|2246.8|2253.3|2247.3|2251.5|2245.5|24
1686849900000|2023-06-15 17:25:00|2253|2247|2253|2247|2253|2247|2252.5|2246.5|8
1686850200000|2023-06-15 17:30:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|14
1686850500000|2023-06-15 17:35:00|2253.3|2247.3|2253.3|2247.3|2254|2248|2253.3|2247.3|6
1686850800000|2023-06-15 17:40:00|2253.5|2247.5|2253|2247|2254.8|2248.8|2253|2247|12
1686851100000|2023-06-15 17:45:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|6
1686851400000|2023-06-15 17:50:00|2253.3|2247.3|2252.1|2246.1|2253.3|2247.3|2250.8|2244.8|21
1686851700000|2023-06-15 17:55:00|2254.5|2244|2254.8|2244.3|2255.5|2245|2254.3|2243.8|9
1686873600000|2023-06-16 00:00:00|2259.8|2253.8|2257.8|2251.8|2259.8|2253.8|2257.6|2251.6|15
1686873900000|2023-06-16 00:05:00|2257.6|2251.6|2259.3|2253.3|2259.3|2253.3|2257.6|2251.6|13
1686874200000|2023-06-16 00:10:00|2259.5|2253.5|2259.3|2253.3|2260|2254|2259.3|2253.3|6
1686874500000|2023-06-16 00:15:00|2259.5|2253.5|2259.8|2253.8|2259.8|2253.8|2259.5|2253.5|2
1686874800000|2023-06-16 00:20:00|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1686875100000|2023-06-16 00:25:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2258|2252|10
1686875400000|2023-06-16 00:30:00|2259.3|2253.3|2259.3|2253.3|2259.8|2253.8|2259|2253|10
1686875700000|2023-06-16 00:35:00|2259.5|2253.5|2256.3|2250.3|2259.5|2253.5|2256|2250|7
1686876000000|2023-06-16 00:40:00|2256.5|2250.5|2258.5|2252.5|2259|2253|2256.5|2250.5|13
1686876300000|2023-06-16 00:45:00|2258|2252|2258|2252|2259|2253|2257.5|2251.5|14
1686876600000|2023-06-16 00:50:00|2257.8|2251.8|2258|2252|2258.3|2252.3|2257.3|2251.3|9
1686876900000|2023-06-16 00:55:00|2257.8|2251.8|2257|2251|2257.8|2251.8|2256.3|2250.3|10
1686877200000|2023-06-16 01:00:00|2257.3|2251.3|2258.3|2252.3|2258.8|2252.8|2255.5|2249.5|49
1686877500000|2023-06-16 01:05:00|2258|2252|2261.3|2255.3|2262|2256|2256.3|2250.3|55
1686877800000|2023-06-16 01:10:00|2261|2255|2257.3|2251.3|2261|2255|2257|2251|44
1686878100000|2023-06-16 01:15:00|2257|2251|2258.8|2252.8|2258.8|2252.8|2255.3|2249.3|20
1686878400000|2023-06-16 01:20:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2255.3|2249.3|33
1686878700000|2023-06-16 01:25:00|2259.5|2253.5|2260|2254|2260.5|2254.5|2259.3|2253.3|41
1686879000000|2023-06-16 01:30:00|2259.8|2253.8|2259.3|2253.3|2260.5|2254.5|2258.3|2252.3|28
1686879300000|2023-06-16 01:35:00|2259.5|2253.5|2260.3|2254.3|2260.5|2254.5|2259.5|2253.5|8
1686879600000|2023-06-16 01:40:00|2260|2254|2261.5|2255.5|2261.5|2255.5|2259.5|2253.5|13
1686879900000|2023-06-16 01:45:00|2260.8|2254.8|2263.8|2257.8|2264.5|2258.5|2260.8|2254.8|30
1686880200000|2023-06-16 01:50:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263.5|2257.5|12
1686880500000|2023-06-16 01:55:00|2264.5|2258.5|2264|2258|2264.5|2258.5|2263.5|2257.5|18
1686880800000|2023-06-16 02:00:00|2263.8|2257.8|2261|2255|2263.8|2257.8|2260.3|2254.3|18
1686881100000|2023-06-16 02:05:00|2260.8|2254.8|2260.3|2254.3|2261.5|2255.5|2259.8|2253.8|16
1686881400000|2023-06-16 02:10:00|2260.5|2254.5|2261.8|2255.8|2262|2256|2260.3|2254.3|12
1686881700000|2023-06-16 02:15:00|2262|2256|2262.8|2256.8|2263.3|2257.3|2261|2255|16
1686882000000|2023-06-16 02:20:00|2262.5|2256.5|2263.8|2257.8|2264|2258|2262.5|2256.5|7
1686882600000|2023-06-16 02:30:00|2264|2258|2265.8|2259.8|2266.3|2260.3|2264|2258|25
1686882900000|2023-06-16 02:35:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2265|2259|12
1686883200000|2023-06-16 02:40:00|2265.3|2259.3|2266|2260|2266.3|2260.3|2264.8|2258.8|15
1686883500000|2023-06-16 02:45:00|2265.8|2259.8|2270.5|2264.5|2270.5|2264.5|2263.8|2257.8|41
1686883800000|2023-06-16 02:50:00|2270.3|2264.3|2274|2268|2274.8|2268.8|2269.8|2263.8|26
1686884100000|2023-06-16 02:55:00|2274.5|2268.5|2275.8|2269.8|2275.8|2269.8|2273.3|2267.3|55
1686884400000|2023-06-16 03:00:00|2275.3|2269.3|2276.8|2270.8|2277.3|2271.3|2274.8|2268.8|50
1686884700000|2023-06-16 03:05:00|2276.3|2270.3|2276|2270|2277.5|2271.5|2275.8|2269.8|45
1686885000000|2023-06-16 03:10:00|2276.5|2270.5|2278.8|2272.8|2278.8|2272.8|2276|2270|52
1686885300000|2023-06-16 03:15:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2276.5|2270.5|43
1686885600000|2023-06-16 03:20:00|2278.5|2272.5|2281.3|2275.3|2281.3|2275.3|2278|2272|44
1686885900000|2023-06-16 03:25:00|2281.5|2275.5|2280.5|2274.5|2282.5|2276.5|2280.5|2274.5|45
1686886200000|2023-06-16 03:30:00|2280.3|2274.3|2279.3|2273.3|2280.3|2274.3|2278.8|2272.8|10
1686886500000|2023-06-16 03:35:00|2279|2273|2278.5|2272.5|2279|2273|2278|2272|6
1686886800000|2023-06-16 03:40:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|9
1686887100000|2023-06-16 03:45:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|4
1686887400000|2023-06-16 03:50:00|2278|2272|2277.5|2271.5|2278|2272|2277.5|2271.5|3
1686887700000|2023-06-16 03:55:00|2277.3|2271.3|2277.8|2271.8|2277.8|2271.8|2277|2271|5
1686888000000|2023-06-16 04:00:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2276|2270|17
1686888300000|2023-06-16 04:05:00|2276.8|2270.8|2275.5|2269.5|2277.5|2271.5|2275.5|2269.5|9
1686888600000|2023-06-16 04:10:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.8|2269.8|3
1686888900000|2023-06-16 04:15:00|2275.5|2269.5|2277.3|2271.3|2277.3|2271.3|2275.5|2269.5|7
1686889200000|2023-06-16 04:20:00|2277|2271|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|13
1686889500000|2023-06-16 04:25:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1686889800000|2023-06-16 04:30:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|8
1686890100000|2023-06-16 04:35:00|2278.5|2272.5|2277.3|2271.3|2279|2273|2277.3|2271.3|9
1686890400000|2023-06-16 04:40:00|2277.5|2271.5|2278.8|2272.8|2278.8|2272.8|2276.8|2270.8|16
1686890700000|2023-06-16 04:45:00|2279|2273|2278.5|2272.5|2279.8|2273.8|2278|2272|12
1686891000000|2023-06-16 04:50:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|6
1686891300000|2023-06-16 04:55:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2279|2273|3
1686891600000|2023-06-16 05:00:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|10
1686891900000|2023-06-16 05:05:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1686892200000|2023-06-16 05:10:00|2279.8|2273.8|2278.8|2272.8|2279.8|2273.8|2278.3|2272.3|10
1686892500000|2023-06-16 05:15:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|4
1686892800000|2023-06-16 05:20:00|2279.5|2273.5|2281.5|2275.5|2281.5|2275.5|2279.5|2273.5|8
1686893100000|2023-06-16 05:25:00|2281.8|2275.8|2282.3|2276.3|2283|2277|2281.8|2275.8|18
1686893400000|2023-06-16 05:30:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2280.5|2274.5|31
1686893700000|2023-06-16 05:35:00|2281.8|2275.8|2281.5|2275.5|2282.5|2276.5|2279.5|2273.5|39
1686894000000|2023-06-16 05:40:00|2281.8|2275.8|2284.5|2278.5|2284.8|2278.8|2281.8|2275.8|33
1686894300000|2023-06-16 05:45:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|23
1686894600000|2023-06-16 05:50:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2283|2277|25
1686894900000|2023-06-16 05:55:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2283|2277|22
1686895200000|2023-06-16 06:00:00|2283.5|2277.5|2283.8|2277.8|2285.5|2279.5|2283|2277|37
1686895500000|2023-06-16 06:05:00|2284|2278|2281.9|2275.9|2285.8|2279.8|2281.6|2275.6|20
1686895800000|2023-06-16 06:10:00|2282.1|2276.1|2281.8|2275.8|2284.4|2278.4|2281.8|2275.8|57
1686896100000|2023-06-16 06:15:00|2281.5|2275.5|2282.8|2276.8|2282.8|2276.8|2281.5|2275.5|28
1686896400000|2023-06-16 06:20:00|2282.5|2276.5|2281.5|2275.5|2282.8|2276.8|2281.5|2275.5|41
1686896700000|2023-06-16 06:25:00|2281.8|2275.8|2280.5|2274.5|2282|2276|2279.5|2273.5|22
1686897000000|2023-06-16 06:30:00|2280.3|2274.3|2280.5|2274.5|2281|2275|2278.8|2272.8|37
1686897300000|2023-06-16 06:35:00|2280.3|2274.3|2282.8|2276.8|2282.8|2276.8|2280|2274|32
1686897600000|2023-06-16 06:40:00|2282.5|2276.5|2280.5|2274.5|2282.8|2276.8|2279.8|2273.8|38
1686897900000|2023-06-16 06:45:00|2280.3|2274.3|2282.5|2276.5|2284.5|2278.5|2280.3|2274.3|45
1686898200000|2023-06-16 06:50:00|2282.3|2276.3|2282.5|2276.5|2284|2278|2280.5|2274.5|31
1686898500000|2023-06-16 06:55:00|2282.3|2276.3|2283.3|2277.3|2283.5|2277.5|2281.5|2275.5|62
1686898800000|2023-06-16 07:00:00|2282.5|2276.5|2282.8|2276.8|2284.8|2278.8|2281.5|2275.5|57
1686899100000|2023-06-16 07:05:00|2283|2277|2280.8|2274.8|2284.5|2278.5|2280.3|2274.3|40
1686899400000|2023-06-16 07:10:00|2281|2275|2283.5|2277.5|2284.3|2278.3|2281|2275|44
1686899700000|2023-06-16 07:15:00|2283.3|2277.3|2283.3|2277.3|2284|2278|2282.8|2276.8|25
1686900000000|2023-06-16 07:20:00|2282.8|2276.8|2285.3|2279.3|2286.6|2280.6|2281.3|2275.3|59
1686900300000|2023-06-16 07:25:00|2285.5|2279.5|2288.3|2282.3|2290.8|2284.8|2285.5|2279.5|59
1686900600000|2023-06-16 07:30:00|2288|2282|2290.8|2284.8|2292.5|2286.5|2287.5|2281.5|67
1686900900000|2023-06-16 07:35:00|2291|2285|2289.8|2283.8|2292.5|2286.5|2289.8|2283.8|45
1686901200000|2023-06-16 07:40:00|2289.5|2283.5|2289.8|2283.8|2291.8|2285.8|2287.8|2281.8|68
1686901500000|2023-06-16 07:45:00|2290|2284|2290.5|2284.5|2290.8|2284.8|2287.5|2281.5|44
1686901800000|2023-06-16 07:50:00|2290.3|2284.3|2295|2289|2295|2289|2287.8|2281.8|45
1686902100000|2023-06-16 07:55:00|2294.8|2288.8|2293|2287|2294.8|2288.8|2292.9|2286.9|26
1686902400000|2023-06-16 08:00:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2290.8|2284.8|77
1686902700000|2023-06-16 08:05:00|2292.3|2286.3|2293|2287|2294.3|2288.3|2291.3|2285.3|64
1686903000000|2023-06-16 08:10:00|2293.3|2287.3|2296.8|2290.8|2296.8|2290.8|2292.5|2286.5|59
1686903300000|2023-06-16 08:15:00|2296.5|2290.5|2293.3|2287.3|2297.3|2291.3|2292.3|2286.3|71
1686903600000|2023-06-16 08:20:00|2293|2287|2290.8|2284.8|2293.3|2287.3|2290|2284|54
1686903900000|2023-06-16 08:25:00|2291.3|2285.3|2287.3|2281.3|2291.3|2285.3|2286.5|2280.5|60
1686904200000|2023-06-16 08:30:00|2287|2281|2284|2278|2288|2282|2281.8|2275.8|45
1686904500000|2023-06-16 08:35:00|2284.3|2278.3|2283|2277|2285.3|2279.3|2282.3|2276.3|36
1686904800000|2023-06-16 08:40:00|2282.8|2276.8|2286.8|2280.8|2288|2282|2282.8|2276.8|51
1686905100000|2023-06-16 08:45:00|2286.5|2280.5|2286.5|2280.5|2288.8|2282.8|2285.8|2279.8|33
1686905400000|2023-06-16 08:50:00|2286.8|2280.8|2282.3|2276.3|2287.3|2281.3|2281.5|2275.5|48
1686905700000|2023-06-16 08:55:00|2281.8|2275.8|2280.5|2274.5|2282|2276|2277.8|2271.8|53
1686906000000|2023-06-16 09:00:00|2280.3|2274.3|2278.8|2272.8|2281.5|2275.5|2278.8|2272.8|43
1686906300000|2023-06-16 09:05:00|2279|2273|2278.3|2272.3|2279.8|2273.8|2278|2272|32
1686906600000|2023-06-16 09:10:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|24
1686906900000|2023-06-16 09:15:00|2279.5|2273.5|2277|2271|2279.5|2273.5|2276.8|2270.8|26
1686907200000|2023-06-16 09:20:00|2276.8|2270.8|2277.5|2271.5|2278|2272|2276.8|2270.8|11
1686907500000|2023-06-16 09:25:00|2277.3|2271.3|2277.8|2271.8|2279|2273|2277.3|2271.3|26
1686907800000|2023-06-16 09:30:00|2277.5|2271.5|2276.8|2270.8|2278.8|2272.8|2275.8|2269.8|32
1686908100000|2023-06-16 09:35:00|2276.5|2270.5|2275.5|2269.5|2276.5|2270.5|2274|2268|22
1686908400000|2023-06-16 09:40:00|2275.3|2269.3|2274.3|2268.3|2276|2270|2274.3|2268.3|25
1686908700000|2023-06-16 09:45:00|2274.5|2268.5|2275.5|2269.5|2275.5|2269.5|2271.8|2265.8|37
1686909000000|2023-06-16 09:50:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2273.5|2267.5|22
1686909300000|2023-06-16 09:55:00|2275.5|2269.5|2275.5|2269.5|2276.8|2270.8|2274.8|2268.8|38
1686909600000|2023-06-16 10:00:00|2275.3|2269.3|2275.8|2269.8|2276.5|2270.5|2274.8|2268.8|33
1686909900000|2023-06-16 10:05:00|2275.3|2269.3|2271.8|2265.8|2275.3|2269.3|2271.5|2265.5|29
1686910200000|2023-06-16 10:10:00|2272|2266|2273|2267|2273.8|2267.8|2272|2266|19
1686910500000|2023-06-16 10:15:00|2272.8|2266.8|2274|2268|2275.3|2269.3|2272.8|2266.8|35
1686910800000|2023-06-16 10:20:00|2273.8|2267.8|2276.5|2270.5|2276.5|2270.5|2272.5|2266.5|32
1686911100000|2023-06-16 10:25:00|2276.8|2270.8|2278.8|2272.8|2279.3|2273.3|2276.8|2270.8|31
1686911400000|2023-06-16 10:30:00|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2276.8|2270.8|33
1686911700000|2023-06-16 10:35:00|2278|2272|2277|2271|2278.3|2272.3|2276.3|2270.3|24
1686912000000|2023-06-16 10:40:00|2276.8|2270.8|2278.8|2272.8|2279.5|2273.5|2276.3|2270.3|25
1686912300000|2023-06-16 10:45:00|2279|2273|2275.8|2269.8|2279|2273|2275.8|2269.8|23
1686912600000|2023-06-16 10:50:00|2275.3|2269.3|2274.5|2268.5|2275.8|2269.8|2273.5|2267.5|34
1686912900000|2023-06-16 10:55:00|2274.3|2268.3|2272.6|2266.6|2275|2269|2271.9|2265.9|37
1686913200000|2023-06-16 11:00:00|2272.9|2266.9|2271.5|2265.5|2272.9|2266.9|2270.5|2264.5|38
1686913500000|2023-06-16 11:05:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2268.8|2262.8|31
1686913800000|2023-06-16 11:10:00|2270.3|2264.3|2272.5|2266.5|2273.5|2267.5|2269.3|2263.3|49
1686914100000|2023-06-16 11:15:00|2272.3|2266.3|2274.8|2268.8|2274.8|2268.8|2272.3|2266.3|67
1686914400000|2023-06-16 11:20:00|2274.3|2268.3|2274.5|2268.5|2275|2269|2273|2267|26
1686914700000|2023-06-16 11:25:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2272.3|2266.3|21
1686915000000|2023-06-16 11:30:00|2274.3|2268.3|2272|2266|2274.3|2268.3|2270.5|2264.5|41
1686915300000|2023-06-16 11:35:00|2271.8|2265.8|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|34
1686915600000|2023-06-16 11:40:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2271|2265|26
1686915900000|2023-06-16 11:45:00|2271.8|2265.8|2273|2267|2273.3|2267.3|2271|2265|19
1686916200000|2023-06-16 11:50:00|2272.8|2266.8|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|45
1686916500000|2023-06-16 11:55:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2269.3|2263.3|87
1686916800000|2023-06-16 12:00:00|2271.3|2265.3|2273|2267|2273|2267|2270.3|2264.3|47
1686917100000|2023-06-16 12:05:00|2272.8|2266.8|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|48
1686917400000|2023-06-16 12:10:00|2272|2266|2273.8|2267.8|2274.5|2268.5|2272|2266|34
1686917700000|2023-06-16 12:15:00|2274|2268|2279.8|2273.8|2279.8|2273.8|2274|2268|73
1686918000000|2023-06-16 12:20:00|2279.5|2273.5|2271.5|2265.5|2279.5|2273.5|2270.5|2264.5|66
1686918300000|2023-06-16 12:25:00|2271.8|2265.8|2273|2267|2274|2268|2271.5|2265.5|20
1686918600000|2023-06-16 12:30:00|2272.8|2266.8|2272.8|2266.8|2274.3|2268.3|2272.3|2266.3|45
1686918900000|2023-06-16 12:35:00|2272.5|2266.5|2273|2267|2273.5|2267.5|2272|2266|33
1686919200000|2023-06-16 12:40:00|2272.8|2266.8|2272.5|2266.5|2274|2268|2272.3|2266.3|19
1686919500000|2023-06-16 12:45:00|2272.3|2266.3|2276|2270|2276.5|2270.5|2272|2266|39
1686919800000|2023-06-16 12:50:00|2276.3|2270.3|2278|2272|2278.5|2272.5|2276|2270|26
1686920100000|2023-06-16 12:55:00|2277.8|2271.8|2277.3|2271.3|2278.8|2272.8|2276.5|2270.5|51
1686920400000|2023-06-16 13:00:00|2277|2271|2276.5|2270.5|2281.3|2275.3|2275.3|2269.3|114
1686920700000|2023-06-16 13:05:00|2276.3|2270.3|2270.5|2264.5|2277.3|2271.3|2269.8|2263.8|96
1686921000000|2023-06-16 13:10:00|2270.8|2264.8|2270|2264|2272.5|2266.5|2268.8|2262.8|65
1686921300000|2023-06-16 13:15:00|2270.3|2264.3|2273.5|2267.5|2273.8|2267.8|2270|2264|56
1686921600000|2023-06-16 13:20:00|2273.8|2267.8|2277.3|2271.3|2277.8|2271.8|2273.5|2267.5|59
1686921900000|2023-06-16 13:25:00|2277.5|2271.5|2277.5|2271.5|2279.5|2273.5|2276.8|2270.8|62
1686922200000|2023-06-16 13:30:00|2277.3|2271.3|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|43
1686922500000|2023-06-16 13:35:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2276.5|2270.5|54
1686922800000|2023-06-16 13:40:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2275.8|2269.8|64
1686923100000|2023-06-16 13:45:00|2277.3|2271.3|2277.3|2271.3|2278.8|2272.8|2275.8|2269.8|65
1686923400000|2023-06-16 13:50:00|2277.5|2271.5|2278.8|2272.8|2279.8|2273.8|2277.3|2271.3|58
1686923700000|2023-06-16 13:55:00|2278.5|2272.5|2281|2275|2281.8|2275.8|2277.8|2271.8|56
1686924000000|2023-06-16 14:00:00|2281.3|2275.3|2285.8|2279.8|2286.3|2280.3|2281.3|2275.3|70
1686924300000|2023-06-16 14:05:00|2286|2280|2281.3|2275.3|2286|2280|2281|2275|87
1686924600000|2023-06-16 14:10:00|2281|2275|2279.8|2273.8|2281.5|2275.5|2278.8|2272.8|80
1686924900000|2023-06-16 14:15:00|2279.5|2273.5|2275.5|2269.5|2279.5|2273.5|2275.5|2269.5|88
1686925200000|2023-06-16 14:20:00|2275.3|2269.3|2277.3|2271.3|2277.8|2271.8|2274.3|2268.3|78
1686925500000|2023-06-16 14:25:00|2277|2271|2277.3|2271.3|2278.5|2272.5|2275.3|2269.3|91
1686925800000|2023-06-16 14:30:00|2277.5|2271.5|2277.3|2271.3|2278.3|2272.3|2276.5|2270.5|63
1686926100000|2023-06-16 14:35:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2276|2270|124
1686926400000|2023-06-16 14:40:00|2278.8|2272.8|2277.3|2271.3|2279|2273|2277|2271|64
1686926700000|2023-06-16 14:45:00|2277.5|2271.5|2270.5|2264.5|2277.5|2271.5|2270.5|2264.5|70
1686927000000|2023-06-16 14:50:00|2270.3|2264.3|2268.3|2262.3|2270.3|2264.3|2266.3|2260.3|55
1686927300000|2023-06-16 14:55:00|2268|2262|2269|2263|2269.8|2263.8|2268|2262|55
1686927600000|2023-06-16 15:00:00|2268.8|2262.8|2270.3|2264.3|2270.5|2264.5|2267|2261|62
1686927900000|2023-06-16 15:05:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2267.5|2261.5|39
1686928200000|2023-06-16 15:10:00|2270.3|2264.3|2271.8|2265.8|2272.3|2266.3|2268.8|2262.8|53
1686928500000|2023-06-16 15:15:00|2272|2266|2272.3|2266.3|2273.5|2267.5|2270.8|2264.8|43
1686928800000|2023-06-16 15:20:00|2272|2266|2273|2267|2273.3|2267.3|2270.5|2264.5|57
1686929100000|2023-06-16 15:25:00|2273.3|2267.3|2273.5|2267.5|2273.8|2267.8|2271.8|2265.8|45
1686929400000|2023-06-16 15:30:00|2273.3|2267.3|2272.3|2266.3|2275.8|2269.8|2271|2265|153
1686929700000|2023-06-16 15:35:00|2272|2266|2270|2264|2273.5|2267.5|2270|2264|57
1686930000000|2023-06-16 15:40:00|2270.3|2264.3|2271.3|2265.3|2271.8|2265.8|2269.3|2263.3|59
1686930300000|2023-06-16 15:45:00|2271|2265|2271|2265|2271.8|2265.8|2270|2264|32
1686930600000|2023-06-16 15:50:00|2270.8|2264.8|2271.5|2265.5|2271.8|2265.8|2268.5|2262.5|39
1686930900000|2023-06-16 15:55:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2269.3|2263.3|42
1686931200000|2023-06-16 16:00:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2267.8|2261.8|26
1686931500000|2023-06-16 16:05:00|2270|2264|2270|2264|2270.8|2264.8|2270|2264|17
1686931800000|2023-06-16 16:10:00|2270.3|2264.3|2267.8|2261.8|2270.3|2264.3|2267.8|2261.8|25
1686932100000|2023-06-16 16:15:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|7
1686932400000|2023-06-16 16:20:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267|2261|11
1686932700000|2023-06-16 16:25:00|2267|2261|2267.5|2261.5|2268|2262|2267|2261|13
1686933000000|2023-06-16 16:30:00|2267.8|2261.8|2268.5|2262.5|2269.3|2263.3|2267.8|2261.8|24
1686933300000|2023-06-16 16:35:00|2268.8|2262.8|2269.5|2263.5|2269.5|2263.5|2268.3|2262.3|9
1686933600000|2023-06-16 16:40:00|2269.3|2263.3|2269.3|2263.3|2270|2264|2269|2263|15
1686933900000|2023-06-16 16:45:00|2269|2263|2270|2264|2270|2264|2268.3|2262.3|28
1686934200000|2023-06-16 16:50:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.5|2262.5|17
1686934500000|2023-06-16 16:55:00|2269.5|2263.5|2270.8|2264.8|2271|2265|2269.5|2263.5|29
1686934800000|2023-06-16 17:00:00|2271|2265|2270|2264|2271.5|2265.5|2269.8|2263.8|12
1686935100000|2023-06-16 17:05:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.5|2263.5|4
1686935400000|2023-06-16 17:10:00|2269.3|2263.3|2268.3|2262.3|2269.5|2263.5|2267.5|2261.5|10
1686935700000|2023-06-16 17:15:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268|2262|7
1686936000000|2023-06-16 17:20:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2268.3|2262.3|37
1686936300000|2023-06-16 17:25:00|2269.5|2263.5|2270|2264|2270|2264|2269.5|2263.5|2
1686936900000|2023-06-16 17:35:00|2269.8|2263.8|2272|2266|2272|2266|2269.8|2263.8|18
1686937200000|2023-06-16 17:40:00|2271.8|2265.8|2272.5|2266.5|2272.8|2266.8|2271.8|2265.8|6
1686937500000|2023-06-16 17:45:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2271|2265|6
1686937800000|2023-06-16 17:50:00|2271.8|2265.8|2275.3|2269.3|2275.8|2269.8|2271.8|2265.8|38
1686938100000|2023-06-16 17:55:00|2275.5|2269.5|2274.3|2263.8|2277.8|2269.8|2273.5|2263|10
1687132800000|2023-06-19 00:00:00|2269|2263|2270.9|2264.9|2270.9|2264.9|2268.9|2262.9|9
1687133100000|2023-06-19 00:05:00|2271|2265|2269.6|2263.6|2271.8|2265.8|2268.6|2262.6|14
1687133400000|2023-06-19 00:10:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.3|2263.3|4
1687133700000|2023-06-19 00:15:00|2269.8|2263.8|2271.3|2265.3|2271.3|2265.3|2269.8|2263.8|7
1687134000000|2023-06-19 00:20:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|17
1687134300000|2023-06-19 00:25:00|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|6
1687134600000|2023-06-19 00:30:00|2271|2265|2270|2264|2271.5|2265.5|2270|2264|10
1687134900000|2023-06-19 00:35:00|2269.8|2263.8|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|10
1687135200000|2023-06-19 00:40:00|2271|2265|2270.5|2264.5|2271|2265|2270.5|2264.5|7
1687135500000|2023-06-19 00:45:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|7
1687135800000|2023-06-19 00:50:00|2270|2264|2269.5|2263.5|2270.3|2264.3|2269.3|2263.3|6
1687136100000|2023-06-19 00:55:00|2269.3|2263.3|2269|2263|2269.3|2263.3|2268.5|2262.5|9
1687136400000|2023-06-19 01:00:00|2268.5|2262.5|2256.5|2250.5|2268.5|2262.5|2254.4|2248.4|253
1687136700000|2023-06-19 01:05:00|2256.4|2250.4|2254.3|2248.3|2258.8|2252.8|2254.3|2248.3|139
1687137000000|2023-06-19 01:10:00|2253.8|2247.8|2255.5|2249.5|2257.8|2251.8|2252.5|2246.5|143
1687137300000|2023-06-19 01:15:00|2255.8|2249.8|2257.5|2251.5|2258|2252|2255.5|2249.5|75
1687137600000|2023-06-19 01:20:00|2257.8|2251.8|2256.8|2250.8|2258|2252|2256.3|2250.3|98
1687137900000|2023-06-19 01:25:00|2257|2251|2259.8|2253.8|2259.8|2253.8|2256.3|2250.3|38
1687138200000|2023-06-19 01:30:00|2259.5|2253.5|2259.3|2253.3|2260.8|2254.8|2259|2253|27
1687138500000|2023-06-19 01:35:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2256.8|2250.8|26
1687138800000|2023-06-19 01:40:00|2259|2253|2260|2254|2260.5|2254.5|2258.8|2252.8|28
1687139100000|2023-06-19 01:45:00|2259|2253|2258.8|2252.8|2259.5|2253.5|2257.8|2251.8|19
1687139400000|2023-06-19 01:50:00|2258.5|2252.5|2260.3|2254.3|2260.3|2254.3|2257|2251|22
1687139700000|2023-06-19 01:55:00|2259.8|2253.8|2259.8|2253.8|2261.8|2255.8|2259.5|2253.5|32
1687140000000|2023-06-19 02:00:00|2260|2254|2258.8|2252.8|2260|2254|2258.8|2252.8|6
1687140300000|2023-06-19 02:05:00|2258.5|2252.5|2257.8|2251.8|2259.3|2253.3|2257.8|2251.8|15
1687140600000|2023-06-19 02:10:00|2258|2252|2257|2251|2259|2253|2256.8|2250.8|29
1687140900000|2023-06-19 02:15:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2257.3|2251.3|3
1687141200000|2023-06-19 02:20:00|2257.5|2251.5|2257.3|2251.3|2258.5|2252.5|2257.3|2251.3|6
1687141800000|2023-06-19 02:30:00|2257.5|2251.5|2257|2251|2259|2253|2256|2250|31
1687142100000|2023-06-19 02:35:00|2256.8|2250.8|2255.8|2249.8|2257|2251|2255.8|2249.8|6
1687142400000|2023-06-19 02:40:00|2255.5|2249.5|2255.5|2249.5|2255.8|2249.8|2254.3|2248.3|17
1687142700000|2023-06-19 02:45:00|2255.8|2249.8|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|8
1687143000000|2023-06-19 02:50:00|2256.5|2250.5|2254.8|2248.8|2257|2251|2254.3|2248.3|25
1687143300000|2023-06-19 02:55:00|2254.5|2248.5|2253.8|2247.8|2254.5|2248.5|2253.3|2247.3|19
1687143600000|2023-06-19 03:00:00|2254|2248|2253|2247|2255|2249|2253|2247|19
1687143900000|2023-06-19 03:05:00|2253.5|2247.5|2253.8|2247.8|2255.8|2249.8|2253.5|2247.5|22
1687144200000|2023-06-19 03:10:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2252|2246|18
1687144500000|2023-06-19 03:15:00|2254|2248|2255.5|2249.5|2256.3|2250.3|2254|2248|13
1687144800000|2023-06-19 03:20:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|1
1687145100000|2023-06-19 03:25:00|2256|2250|2256.3|2250.3|2256.5|2250.5|2256|2250|4
1687145700000|2023-06-19 03:35:00|2256.8|2250.8|2256.5|2250.5|2257.5|2251.5|2255.8|2249.8|13
1687146000000|2023-06-19 03:40:00|2255.3|2249.3|2256.3|2250.3|2256.5|2250.5|2255.3|2249.3|11
1687146300000|2023-06-19 03:45:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256.3|2250.3|14
1687146600000|2023-06-19 03:50:00|2256.5|2250.5|2257.5|2251.5|2257.5|2251.5|2256.3|2250.3|23
1687146900000|2023-06-19 03:55:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2257.3|2251.3|7
1687147200000|2023-06-19 04:00:00|2257|2251|2253.5|2247.5|2257.3|2251.3|2253.5|2247.5|11
1687147500000|2023-06-19 04:05:00|2254|2248|2253|2247|2254.8|2248.8|2252.8|2246.8|10
1687147800000|2023-06-19 04:10:00|2253.3|2247.3|2254.3|2248.3|2254.3|2248.3|2253.3|2247.3|2
1687148100000|2023-06-19 04:15:00|2254|2248|2254|2248|2254|2248|2254|2248|1
1687148400000|2023-06-19 04:20:00|2254.3|2248.3|2262.8|2256.8|2262.8|2256.8|2254.3|2248.3|51
1687148700000|2023-06-19 04:25:00|2263|2257|2264.8|2258.8|2266|2260|2263|2257|44
1687149000000|2023-06-19 04:30:00|2265|2259|2269.5|2263.5|2272.5|2266.5|2263.8|2257.8|73
1687149300000|2023-06-19 04:35:00|2269|2263|2265|2259|2269|2263|2265|2259|7
1687149600000|2023-06-19 04:40:00|2264.8|2258.8|2262.5|2256.5|2264.8|2258.8|2262.5|2256.5|16
1687149900000|2023-06-19 04:45:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2261.3|2255.3|5
1687150200000|2023-06-19 04:50:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1687150500000|2023-06-19 04:55:00|2262|2256|2261.8|2255.8|2262|2256|2261.5|2255.5|6
1687150800000|2023-06-19 05:00:00|2261.5|2255.5|2264|2258|2264.3|2258.3|2261.5|2255.5|19
1687151100000|2023-06-19 05:05:00|2264.3|2258.3|2262.8|2256.8|2264.8|2258.8|2262.8|2256.8|25
1687151400000|2023-06-19 05:10:00|2263|2257|2261.3|2255.3|2263|2257|2261.3|2255.3|4
1687152300000|2023-06-19 05:25:00|2261|2255|2260.8|2254.8|2261|2255|2260.8|2254.8|4
1687152600000|2023-06-19 05:30:00|2261|2255|2262.8|2256.8|2264.3|2258.3|2260.3|2254.3|127
1687152900000|2023-06-19 05:35:00|2262.5|2256.5|2262.5|2256.5|2262.8|2256.8|2261.3|2255.3|35
1687153200000|2023-06-19 05:40:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2261.3|2255.3|8
1687153500000|2023-06-19 05:45:00|2261.8|2255.8|2262|2256|2263.3|2257.3|2261.8|2255.8|22
1687153800000|2023-06-19 05:50:00|2261.8|2255.8|2260.8|2254.8|2261.8|2255.8|2260.3|2254.3|15
1687154100000|2023-06-19 05:55:00|2260|2254|2262|2256|2262|2256|2259.8|2253.8|12
1687154400000|2023-06-19 06:00:00|2261.8|2255.8|2261|2255|2261.8|2255.8|2260.3|2254.3|17
1687154700000|2023-06-19 06:05:00|2260.8|2254.8|2262|2256|2262|2256|2260|2254|20
1687155000000|2023-06-19 06:10:00|2262.3|2256.3|2262.8|2256.8|2264.3|2258.3|2262|2256|32
1687155300000|2023-06-19 06:15:00|2263|2257|2263|2257|2263.3|2257.3|2261.3|2255.3|18
1687155600000|2023-06-19 06:20:00|2262.8|2256.8|2260|2254|2262.8|2256.8|2258.8|2252.8|29
1687155900000|2023-06-19 06:25:00|2259.8|2253.8|2256.5|2250.5|2259.8|2253.8|2256.5|2250.5|19
1687156200000|2023-06-19 06:30:00|2256.8|2250.8|2259.3|2253.3|2259.5|2253.5|2256.3|2250.3|33
1687156500000|2023-06-19 06:35:00|2259|2253|2261.3|2255.3|2261.5|2255.5|2258.8|2252.8|96
1687156800000|2023-06-19 06:40:00|2260.8|2254.8|2261.8|2255.8|2262.5|2256.5|2260.8|2254.8|16
1687157100000|2023-06-19 06:45:00|2262|2256|2261.8|2255.8|2263.5|2257.5|2261.5|2255.5|24
1687157400000|2023-06-19 06:50:00|2262|2256|2263.8|2257.8|2265.5|2259.5|2261.5|2255.5|49
1687157700000|2023-06-19 06:55:00|2264.3|2258.3|2263.8|2257.8|2265.3|2259.3|2263|2257|29
1687158000000|2023-06-19 07:00:00|2264|2258|2261|2255|2264.8|2258.8|2260|2254|31
1687158300000|2023-06-19 07:05:00|2261.3|2255.3|2259.8|2253.8|2264.3|2258.3|2259.3|2253.3|49
1687158600000|2023-06-19 07:10:00|2259.5|2253.5|2258.3|2252.3|2259.5|2253.5|2257|2251|26
1687158900000|2023-06-19 07:15:00|2258.5|2252.5|2261|2255|2262|2256|2258.3|2252.3|44
1687159200000|2023-06-19 07:20:00|2260.8|2254.8|2262.5|2256.5|2263.3|2257.3|2259.3|2253.3|40
1687159500000|2023-06-19 07:25:00|2262.3|2256.3|2258.5|2252.5|2263.5|2257.5|2258.5|2252.5|44
1687159800000|2023-06-19 07:30:00|2258.8|2252.8|2263.5|2257.5|2264.3|2258.3|2258.8|2252.8|42
1687160100000|2023-06-19 07:35:00|2263.8|2257.8|2266.8|2260.8|2266.8|2260.8|2263.8|2257.8|38
1687160400000|2023-06-19 07:40:00|2265.8|2259.8|2266.3|2260.3|2267|2261|2264|2258|24
1687160700000|2023-06-19 07:45:00|2266.5|2260.5|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|7
1687161000000|2023-06-19 07:50:00|2267|2261|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|16
1687161300000|2023-06-19 07:55:00|2267|2261|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|11
1687161600000|2023-06-19 08:00:00|2267.8|2261.8|2273.5|2267.5|2275.3|2269.3|2266.8|2260.8|67
1687161900000|2023-06-19 08:05:00|2273.8|2267.8|2271.5|2265.5|2273.8|2267.8|2270.8|2264.8|26
1687162200000|2023-06-19 08:10:00|2271.3|2265.3|2269.8|2263.8|2271.8|2265.8|2269.5|2263.5|43
1687162500000|2023-06-19 08:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2268.5|2262.5|28
1687162800000|2023-06-19 08:20:00|2272.5|2266.5|2272.5|2266.5|2273|2267|2272.3|2266.3|9
1687163100000|2023-06-19 08:25:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2271.8|2265.8|11
1687163400000|2023-06-19 08:30:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2271.3|2265.3|21
1687163700000|2023-06-19 08:35:00|2272.3|2266.3|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|15
1687164000000|2023-06-19 08:40:00|2270.8|2264.8|2269.8|2263.8|2270.8|2264.8|2269|2263|18
1687164300000|2023-06-19 08:45:00|2270|2264|2268|2262|2270|2264|2268|2262|7
1687164600000|2023-06-19 08:50:00|2267.8|2261.8|2268|2262|2270.3|2264.3|2267.3|2261.3|36
1687164900000|2023-06-19 08:55:00|2267.8|2261.8|2265.5|2259.5|2268|2262|2265.3|2259.3|32
1687165200000|2023-06-19 09:00:00|2265.8|2259.8|2266.5|2260.5|2267.5|2261.5|2265.8|2259.8|16
1687165500000|2023-06-19 09:05:00|2266.8|2260.8|2265.8|2259.8|2267.5|2261.5|2264|2258|29
1687165800000|2023-06-19 09:10:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265.8|2259.8|11
1687166100000|2023-06-19 09:15:00|2267.5|2261.5|2265|2259|2267.5|2261.5|2264.8|2258.8|19
1687166400000|2023-06-19 09:20:00|2264.8|2258.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|16
1687166700000|2023-06-19 09:25:00|2266|2260|2262.5|2256.5|2266|2260|2262.5|2256.5|44
1687167000000|2023-06-19 09:30:00|2262.3|2256.3|2251.4|2245.4|2262.5|2256.5|2248.8|2242.8|114
1687167300000|2023-06-19 09:35:00|2251.1|2245.1|2250.5|2244.5|2252.3|2246.3|2249.4|2243.4|46
1687167600000|2023-06-19 09:40:00|2250.8|2244.8|2246.3|2240.3|2250.8|2244.8|2245.5|2239.5|53
1687167900000|2023-06-19 09:45:00|2246|2240|2245.3|2239.3|2246|2240|2239.3|2233.3|89
1687168200000|2023-06-19 09:50:00|2245|2239|2242.8|2236.8|2246.3|2240.3|2242.5|2236.5|39
1687168500000|2023-06-19 09:55:00|2242.5|2236.5|2240|2234|2244|2238|2239.8|2233.8|44
1687168800000|2023-06-19 10:00:00|2239.8|2233.8|2242.8|2236.8|2243.8|2237.8|2239.8|2233.8|47
1687169100000|2023-06-19 10:05:00|2242.5|2236.5|2241.8|2235.8|2243.5|2237.5|2240.3|2234.3|52
1687169400000|2023-06-19 10:10:00|2242|2236|2243.8|2237.8|2244.5|2238.5|2240.3|2234.3|34
1687169700000|2023-06-19 10:15:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|12
1687170000000|2023-06-19 10:20:00|2241.5|2235.5|2240|2234|2246|2240|2240|2234|66
1687170300000|2023-06-19 10:25:00|2240.3|2234.3|2240|2234|2241.5|2235.5|2240|2234|17
1687170600000|2023-06-19 10:30:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239.8|2233.8|29
1687170900000|2023-06-19 10:35:00|2241|2235|2242|2236|2242.8|2236.8|2241|2235|17
1687171200000|2023-06-19 10:40:00|2242.3|2236.3|2243.3|2237.3|2243.3|2237.3|2241.5|2235.5|22
1687171500000|2023-06-19 10:45:00|2243|2237|2241.5|2235.5|2243.3|2237.3|2241.3|2235.3|20
1687171800000|2023-06-19 10:50:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|17
1687172100000|2023-06-19 10:55:00|2242.5|2236.5|2241.3|2235.3|2242.8|2236.8|2240|2234|31
1687172400000|2023-06-19 11:00:00|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2240.5|2234.5|29
1687172700000|2023-06-19 11:05:00|2242.3|2236.3|2237.5|2231.5|2242.3|2236.3|2235.5|2229.5|77
1687173000000|2023-06-19 11:10:00|2237.8|2231.8|2237|2231|2239|2233|2237|2231|37
1687173300000|2023-06-19 11:15:00|2236.8|2230.8|2239.3|2233.3|2240.5|2234.5|2236.8|2230.8|39
1687173600000|2023-06-19 11:20:00|2239|2233|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|14
1687173900000|2023-06-19 11:25:00|2240|2234|2240.3|2234.3|2240.5|2234.5|2239.3|2233.3|16
1687174200000|2023-06-19 11:30:00|2240|2234|2239.8|2233.8|2241|2235|2239|2233|39
1687174500000|2023-06-19 11:35:00|2239.5|2233.5|2240.5|2234.5|2240.8|2234.8|2238.5|2232.5|43
1687174800000|2023-06-19 11:40:00|2240.8|2234.8|2242|2236|2243.3|2237.3|2240.8|2234.8|24
1687175100000|2023-06-19 11:45:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240|2234|37
1687175400000|2023-06-19 11:50:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|30
1687175700000|2023-06-19 11:55:00|2240.5|2234.5|2244.3|2238.3|2245.5|2239.5|2239.5|2233.5|92
1687176000000|2023-06-19 12:00:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2243.3|2237.3|39
1687176300000|2023-06-19 12:05:00|2245|2239|2246.3|2240.3|2246.5|2240.5|2244.8|2238.8|28
1687176600000|2023-06-19 12:10:00|2246|2240|2246.8|2240.8|2247|2241|2245.8|2239.8|21
1687176900000|2023-06-19 12:15:00|2247|2241|2248|2242|2248.3|2242.3|2246|2240|20
1687177200000|2023-06-19 12:20:00|2247.8|2241.8|2249.3|2243.3|2250.5|2244.5|2247.8|2241.8|31
1687177500000|2023-06-19 12:25:00|2249|2243|2246.8|2240.8|2249.5|2243.5|2246.5|2240.5|34
1687177800000|2023-06-19 12:30:00|2247|2241|2247|2241|2248|2242|2246.3|2240.3|25
1687178100000|2023-06-19 12:35:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2246.5|2240.5|11
1687178400000|2023-06-19 12:40:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2246.5|2240.5|20
1687178700000|2023-06-19 12:45:00|2247|2241|2247.5|2241.5|2249.3|2243.3|2245.5|2239.5|54
1687179000000|2023-06-19 12:50:00|2247.8|2241.8|2247.5|2241.5|2249.3|2243.3|2247.5|2241.5|21
1687179300000|2023-06-19 12:55:00|2247.3|2241.3|2245.5|2239.5|2248.3|2242.3|2244.3|2238.3|29
1687179600000|2023-06-19 13:00:00|2245.8|2239.8|2245.5|2239.5|2247.3|2241.3|2243|2237|103
1687179900000|2023-06-19 13:05:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2243.8|2237.8|74
1687180200000|2023-06-19 13:10:00|2246|2240|2244|2238|2246.5|2240.5|2244|2238|82
1687180500000|2023-06-19 13:15:00|2244.3|2238.3|2243.8|2237.8|2244.8|2238.8|2243.5|2237.5|39
1687180800000|2023-06-19 13:20:00|2243.3|2237.3|2242.3|2236.3|2243.8|2237.8|2241.3|2235.3|53
1687181100000|2023-06-19 13:25:00|2243|2237|2244|2238|2244.3|2238.3|2242.5|2236.5|38
1687181400000|2023-06-19 13:30:00|2244.3|2238.3|2245|2239|2246.3|2240.3|2244.3|2238.3|57
1687181700000|2023-06-19 13:35:00|2245.3|2239.3|2244.5|2238.5|2245.3|2239.3|2242.8|2236.8|42
1687182000000|2023-06-19 13:40:00|2244.8|2238.8|2245.5|2239.5|2246.3|2240.3|2244.5|2238.5|17
1687182300000|2023-06-19 13:45:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|42
1687182600000|2023-06-19 13:50:00|2244.5|2238.5|2243.8|2237.8|2244.8|2238.8|2243.3|2237.3|22
1687182900000|2023-06-19 13:55:00|2243.5|2237.5|2242.5|2236.5|2243.8|2237.8|2241.8|2235.8|27
1687183200000|2023-06-19 14:00:00|2242.3|2236.3|2241.8|2235.8|2243|2237|2241.8|2235.8|28
1687183500000|2023-06-19 14:05:00|2241.5|2235.5|2241.5|2235.5|2241.8|2235.8|2240.3|2234.3|21
1687183800000|2023-06-19 14:10:00|2241.3|2235.3|2240.5|2234.5|2242|2236|2240.5|2234.5|24
1687184100000|2023-06-19 14:15:00|2240.8|2234.8|2240.3|2234.3|2241|2235|2240|2234|28
1687184400000|2023-06-19 14:20:00|2240.5|2234.5|2240.3|2234.3|2241.3|2235.3|2240.3|2234.3|16
1687184700000|2023-06-19 14:25:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2240.5|2234.5|14
1687185000000|2023-06-19 14:30:00|2241|2235|2243.3|2237.3|2244|2238|2240.8|2234.8|28
1687185300000|2023-06-19 14:35:00|2243.5|2237.5|2242.3|2236.3|2243.5|2237.5|2241.5|2235.5|13
1687185600000|2023-06-19 14:40:00|2242.5|2236.5|2243.8|2237.8|2244.3|2238.3|2242.5|2236.5|26
1687185900000|2023-06-19 14:45:00|2244|2238|2244.3|2238.3|2244.8|2238.8|2243.8|2237.8|13
1687186200000|2023-06-19 14:50:00|2244.5|2238.5|2245.8|2239.8|2246|2240|2244.5|2238.5|20
1687186500000|2023-06-19 14:55:00|2245.5|2239.5|2241.5|2235.5|2245.8|2239.8|2240.5|2234.5|32
1687186800000|2023-06-19 15:00:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241|2235|9
1687187100000|2023-06-19 15:05:00|2241.5|2235.5|2242.3|2236.3|2242.3|2236.3|2240.5|2234.5|23
1687187400000|2023-06-19 15:10:00|2241.8|2235.8|2241|2235|2242.3|2236.3|2240.8|2234.8|19
1687187700000|2023-06-19 15:15:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|5
1687188000000|2023-06-19 15:20:00|2241.8|2235.8|2242.5|2236.5|2244.3|2238.3|2241.8|2235.8|39
1687188300000|2023-06-19 15:25:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2241.5|2235.5|30
1687188600000|2023-06-19 15:30:00|2242.8|2236.8|2243.5|2237.5|2245.8|2239.8|2241.8|2235.8|118
1687188900000|2023-06-19 15:35:00|2243.8|2237.8|2242.5|2236.5|2243.8|2237.8|2242|2236|12
1687189200000|2023-06-19 15:40:00|2242.8|2236.8|2242.8|2236.8|2243.5|2237.5|2242.5|2236.5|12
1687189500000|2023-06-19 15:45:00|2243|2237|2243.5|2237.5|2244|2238|2242.8|2236.8|17
1687189800000|2023-06-19 15:50:00|2243.3|2237.3|2242|2236|2243.5|2237.5|2241.8|2235.8|18
1687190100000|2023-06-19 15:55:00|2242.3|2236.3|2242.3|2236.3|2242.8|2236.8|2242|2236|6
1687190400000|2023-06-19 16:00:00|2242|2236|2243|2237|2243.3|2237.3|2242|2236|11
1687190700000|2023-06-19 16:05:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1687191000000|2023-06-19 16:10:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2240.5|2234.5|14
1687191300000|2023-06-19 16:15:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2240.8|2234.8|10
1687191900000|2023-06-19 16:25:00|2241|2235|2240.3|2234.3|2241|2235|2240.3|2234.3|4
1687192200000|2023-06-19 16:30:00|2240|2234|2239|2233|2240|2234|2239|2233|12
1687192500000|2023-06-19 16:35:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1687192800000|2023-06-19 16:40:00|2238.8|2232.8|2238.8|2232.8|2239|2233|2238.5|2232.5|15
1687193100000|2023-06-19 16:45:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1687193400000|2023-06-19 16:50:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1687193700000|2023-06-19 16:55:00|2239|2233|2239.8|2233.8|2240.5|2234.5|2238.8|2232.8|16
1687194000000|2023-06-19 17:00:00|2240|2234|2240|2234|2240|2234|2239.3|2233.3|3
1687194300000|2023-06-19 17:05:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1687194600000|2023-06-19 17:10:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|2
1687194900000|2023-06-19 17:15:00|2239.8|2233.8|2240|2234|2240.8|2234.8|2239.8|2233.8|4
1687195200000|2023-06-19 17:20:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239|2233|4
1687195500000|2023-06-19 17:25:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1687195800000|2023-06-19 17:30:00|2239.5|2233.5|2240.5|2234.5|2241|2235|2239.3|2233.3|6
1687196100000|2023-06-19 17:35:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2240.5|2234.5|4
1687196400000|2023-06-19 17:40:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|5
1687196700000|2023-06-19 17:45:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1687197000000|2023-06-19 17:50:00|2239|2233|2240.1|2234.1|2240.1|2234.1|2238.5|2232.5|33
1687197300000|2023-06-19 17:55:00|2242.5|2232|2242.3|2231.8|2242.5|2232|2241|2230.5|3
1687219200000|2023-06-20 00:00:00|2243.9|2237.9|2243.8|2237.8|2244|2238|2243.8|2237.8|8
1687219500000|2023-06-20 00:05:00|2244|2238|2242.3|2236.3|2244|2238|2242.3|2236.3|7
1687219800000|2023-06-20 00:10:00|2243.3|2237.3|2241.5|2235.5|2243.3|2237.3|2241.5|2235.5|6
1687220100000|2023-06-20 00:15:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|9
1687220400000|2023-06-20 00:20:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1687220700000|2023-06-20 00:25:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1687221000000|2023-06-20 00:30:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2242|2236|2
1687221300000|2023-06-20 00:35:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|2
1687221600000|2023-06-20 00:40:00|2241.6|2235.6|2241.5|2235.5|2241.6|2235.6|2241.5|2235.5|2
1687222200000|2023-06-20 00:50:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2241.8|2235.8|6
1687222500000|2023-06-20 00:55:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2241.8|2235.8|4
1687222800000|2023-06-20 01:00:00|2241.8|2235.8|2242.5|2236.5|2242.8|2236.8|2240.4|2234.4|31
1687223100000|2023-06-20 01:05:00|2242.3|2236.3|2243.3|2237.3|2244.9|2238.9|2241.5|2235.5|30
1687223400000|2023-06-20 01:10:00|2243|2237|2241.5|2235.5|2243.3|2237.3|2241|2235|17
1687223700000|2023-06-20 01:15:00|2241.8|2235.8|2239.3|2233.3|2242.3|2236.3|2238|2232|29
1687224000000|2023-06-20 01:20:00|2239.5|2233.5|2241.8|2235.8|2241.8|2235.8|2239.5|2233.5|20
1687224300000|2023-06-20 01:25:00|2241.5|2235.5|2241.3|2235.3|2242.3|2236.3|2241|2235|12
1687224600000|2023-06-20 01:30:00|2241.5|2235.5|2241.8|2235.8|2242.5|2236.5|2241.3|2235.3|17
1687224900000|2023-06-20 01:35:00|2241.5|2235.5|2240.5|2234.5|2242.3|2236.3|2239.8|2233.8|22
1687225200000|2023-06-20 01:40:00|2240|2234|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|15
1687225500000|2023-06-20 01:45:00|2238.8|2232.8|2237.5|2231.5|2239|2233|2237.5|2231.5|20
1687225800000|2023-06-20 01:50:00|2237.3|2231.3|2235.5|2229.5|2237.5|2231.5|2235.5|2229.5|19
1687226100000|2023-06-20 01:55:00|2235|2229|2237.8|2231.8|2238|2232|2234.8|2228.8|17
1687226400000|2023-06-20 02:00:00|2237.5|2231.5|2237.8|2231.8|2238|2232|2236.5|2230.5|21
1687226700000|2023-06-20 02:05:00|2237.5|2231.5|2236.8|2230.8|2237.5|2231.5|2236.8|2230.8|4
1687227000000|2023-06-20 02:10:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2234|2228|21
1687227300000|2023-06-20 02:15:00|2236|2230|2236.3|2230.3|2236.5|2230.5|2236|2230|4
1687227600000|2023-06-20 02:20:00|2236|2230|2236|2230|2236|2230|2235.8|2229.8|3
1687228200000|2023-06-20 02:30:00|2236.3|2230.3|2241.5|2235.5|2243.3|2237.3|2236.3|2230.3|74
1687228500000|2023-06-20 02:35:00|2241.3|2235.3|2240.3|2234.3|2241.3|2235.3|2239.8|2233.8|36
1687228800000|2023-06-20 02:40:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2238.8|2232.8|15
1687229100000|2023-06-20 02:45:00|2241|2235|2242|2236|2242|2236|2240|2234|22
1687229400000|2023-06-20 02:50:00|2241.8|2235.8|2241.8|2235.8|2242.5|2236.5|2241.5|2235.5|17
1687229700000|2023-06-20 02:55:00|2242.5|2236.5|2243.3|2237.3|2243.8|2237.8|2241.5|2235.5|32
1687230000000|2023-06-20 03:00:00|2243|2237|2243.3|2237.3|2243.8|2237.8|2243|2237|12
1687230300000|2023-06-20 03:05:00|2243.5|2237.5|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|8
1687230600000|2023-06-20 03:10:00|2244.5|2238.5|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|11
1687230900000|2023-06-20 03:15:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2244|2238|12
1687231200000|2023-06-20 03:20:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243|2237|7
1687231500000|2023-06-20 03:25:00|2244.5|2238.5|2244|2238|2245|2239|2243.8|2237.8|7
1687231800000|2023-06-20 03:30:00|2244.3|2238.3|2245.3|2239.3|2245.8|2239.8|2244|2238|16
1687232100000|2023-06-20 03:35:00|2245|2239|2244|2238|2245|2239|2244|2238|6
1687232400000|2023-06-20 03:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1687232700000|2023-06-20 03:45:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1687233000000|2023-06-20 03:50:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|3
1687233300000|2023-06-20 03:55:00|2244|2238|2244|2238|2244.3|2238.3|2244|2238|3
1687233600000|2023-06-20 04:00:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|3
1687233900000|2023-06-20 04:05:00|2243.3|2237.3|2242.8|2236.8|2244|2238|2242.8|2236.8|6
1687234500000|2023-06-20 04:15:00|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1687234800000|2023-06-20 04:20:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1687235100000|2023-06-20 04:25:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1687235400000|2023-06-20 04:30:00|2243|2237|2243.5|2237.5|2243.8|2237.8|2243|2237|4
1687235700000|2023-06-20 04:35:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|5
1687236000000|2023-06-20 04:40:00|2244|2238|2244|2238|2244|2238|2243.8|2237.8|3
1687236300000|2023-06-20 04:45:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1687236900000|2023-06-20 04:55:00|2244|2238|2243.3|2237.3|2244|2238|2243.3|2237.3|3
1687237200000|2023-06-20 05:00:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1687237500000|2023-06-20 05:05:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|3
1687237800000|2023-06-20 05:10:00|2242.5|2236.5|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|9
1687238100000|2023-06-20 05:15:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|6
1687238400000|2023-06-20 05:20:00|2242|2236|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|5
1687238700000|2023-06-20 05:25:00|2241.8|2235.8|2242|2236|2242|2236|2241.5|2235.5|6
1687239000000|2023-06-20 05:30:00|2241.8|2235.8|2242.5|2236.5|2243.5|2237.5|2241|2235|17
1687239300000|2023-06-20 05:35:00|2242.8|2236.8|2243.3|2237.3|2244.5|2238.5|2242.1|2236.1|28
1687239600000|2023-06-20 05:40:00|2243|2237|2243.8|2237.8|2244.5|2238.5|2242.8|2236.8|22
1687239900000|2023-06-20 05:45:00|2244|2238|2243.8|2237.8|2244.8|2238.8|2242|2236|34
1687240200000|2023-06-20 05:50:00|2244|2238|2244.5|2238.5|2245.5|2239.5|2244|2238|18
1687240500000|2023-06-20 05:55:00|2244.8|2238.8|2245|2239|2246|2240|2244.8|2238.8|23
1687240800000|2023-06-20 06:00:00|2245.3|2239.3|2243.8|2237.8|2245.5|2239.5|2243.3|2237.3|101
1687241100000|2023-06-20 06:05:00|2243.5|2237.5|2242.3|2236.3|2245.5|2239.5|2241.8|2235.8|28
1687241400000|2023-06-20 06:10:00|2242.5|2236.5|2243|2237|2243.5|2237.5|2242.5|2236.5|17
1687241700000|2023-06-20 06:15:00|2242.8|2236.8|2245.3|2239.3|2246|2240|2242.5|2236.5|23
1687242000000|2023-06-20 06:20:00|2245.5|2239.5|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|24
1687242300000|2023-06-20 06:25:00|2246.8|2240.8|2247.5|2241.5|2248.3|2242.3|2246.5|2240.5|17
1687242600000|2023-06-20 06:30:00|2247.8|2241.8|2249.8|2243.8|2249.8|2243.8|2247|2241|37
1687242900000|2023-06-20 06:35:00|2249.5|2243.5|2251|2245|2251.5|2245.5|2247.8|2241.8|52
1687243200000|2023-06-20 06:40:00|2250.8|2244.8|2246|2240|2250.8|2244.8|2246|2240|35
1687243500000|2023-06-20 06:45:00|2246.3|2240.3|2245|2239|2247.8|2241.8|2245|2239|41
1687243800000|2023-06-20 06:50:00|2244.5|2238.5|2248.8|2242.8|2248.8|2242.8|2244.3|2238.3|90
1687244100000|2023-06-20 06:55:00|2249|2243|2246.8|2240.8|2249|2243|2246.5|2240.5|105
1687244400000|2023-06-20 07:00:00|2246.9|2240.9|2246.3|2240.3|2248|2242|2244.8|2238.8|60
1687244700000|2023-06-20 07:05:00|2246|2240|2246.5|2240.5|2247.5|2241.5|2245.5|2239.5|52
1687245000000|2023-06-20 07:10:00|2246.3|2240.3|2246.5|2240.5|2247|2241|2245.5|2239.5|28
1687245300000|2023-06-20 07:15:00|2246.3|2240.3|2244.3|2238.3|2246.3|2240.3|2243.5|2237.5|34
1687245600000|2023-06-20 07:20:00|2244|2238|2243.5|2237.5|2244.8|2238.8|2243|2237|36
1687245900000|2023-06-20 07:25:00|2243.3|2237.3|2240.8|2234.8|2243.5|2237.5|2240.8|2234.8|32
1687246200000|2023-06-20 07:30:00|2241|2235|2243.8|2237.8|2243.8|2237.8|2241|2235|50
1687246500000|2023-06-20 07:35:00|2244|2238|2244|2238|2244.8|2238.8|2243.3|2237.3|55
1687246800000|2023-06-20 07:40:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2242.3|2236.3|35
1687247100000|2023-06-20 07:45:00|2244.5|2238.5|2245.8|2239.8|2246.5|2240.5|2243.8|2237.8|31
1687247400000|2023-06-20 07:50:00|2245.5|2239.5|2244|2238|2245.8|2239.8|2243.3|2237.3|26
1687247700000|2023-06-20 07:55:00|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|12
1687248000000|2023-06-20 08:00:00|2244.5|2238.5|2243|2237|2247|2241|2243|2237|35
1687248300000|2023-06-20 08:05:00|2243.3|2237.3|2241.5|2235.5|2244.5|2238.5|2241.5|2235.5|32
1687248600000|2023-06-20 08:10:00|2241.3|2235.3|2242.8|2236.8|2243.8|2237.8|2240.5|2234.5|42
1687248900000|2023-06-20 08:15:00|2242.5|2236.5|2238.8|2232.8|2242.5|2236.5|2238.8|2232.8|52
1687249200000|2023-06-20 08:20:00|2239|2233|2239|2233|2239.5|2233.5|2237.5|2231.5|35
1687249500000|2023-06-20 08:25:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2236|2230|35
1687249800000|2023-06-20 08:30:00|2238.8|2232.8|2238|2232|2240.3|2234.3|2237.3|2231.3|35
1687250100000|2023-06-20 08:35:00|2237.8|2231.8|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|17
1687250400000|2023-06-20 08:40:00|2238|2232|2239.5|2233.5|2240|2234|2237.8|2231.8|27
1687250700000|2023-06-20 08:45:00|2239.8|2233.8|2237.8|2231.8|2240.3|2234.3|2237.5|2231.5|33
1687251000000|2023-06-20 08:50:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|20
1687251300000|2023-06-20 08:55:00|2236.3|2230.3|2237|2231|2238.5|2232.5|2236.3|2230.3|25
1687251600000|2023-06-20 09:00:00|2236.8|2230.8|2234.3|2228.3|2237.3|2231.3|2233.3|2227.3|54
1687251900000|2023-06-20 09:05:00|2234.5|2228.5|2236.5|2230.5|2236.5|2230.5|2234.5|2228.5|19
1687252200000|2023-06-20 09:10:00|2236.3|2230.3|2234|2228|2237.5|2231.5|2233.8|2227.8|26
1687252500000|2023-06-20 09:15:00|2233.8|2227.8|2231.5|2225.5|2234.5|2228.5|2231.5|2225.5|39
1687252800000|2023-06-20 09:20:00|2231.3|2225.3|2232.5|2226.5|2232.5|2226.5|2231|2225|30
1687253100000|2023-06-20 09:25:00|2232.3|2226.3|2232.3|2226.3|2233|2227|2231|2225|33
1687253400000|2023-06-20 09:30:00|2232|2226|2233.3|2227.3|2233.5|2227.5|2231.3|2225.3|60
1687253700000|2023-06-20 09:35:00|2233|2227|2231.5|2225.5|2233|2227|2231.3|2225.3|33
1687254000000|2023-06-20 09:40:00|2231.3|2225.3|2231.3|2225.3|2232.3|2226.3|2231|2225|20
1687254300000|2023-06-20 09:45:00|2231.5|2225.5|2231.8|2225.8|2232.3|2226.3|2231|2225|27
1687254600000|2023-06-20 09:50:00|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|28
1687254900000|2023-06-20 09:55:00|2231|2225|2229.3|2223.3|2231|2225|2229|2223|26
1687255200000|2023-06-20 10:00:00|2229|2223|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|18
1687255500000|2023-06-20 10:05:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|28
1687255800000|2023-06-20 10:10:00|2230.5|2224.5|2231.3|2225.3|2231.5|2225.5|2230.3|2224.3|27
1687256100000|2023-06-20 10:15:00|2231.5|2225.5|2229|2223|2231.5|2225.5|2229|2223|26
1687256400000|2023-06-20 10:20:00|2228.8|2222.8|2228.8|2222.8|2229|2223|2228.5|2222.5|7
1687256700000|2023-06-20 10:25:00|2228.5|2222.5|2226.8|2220.8|2228.8|2222.8|2226.8|2220.8|15
1687257000000|2023-06-20 10:30:00|2227|2221|2228.8|2222.8|2229|2223|2226.5|2220.5|41
1687257300000|2023-06-20 10:35:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2227.3|2221.3|35
1687257600000|2023-06-20 10:40:00|2229|2223|2229|2223|2229.8|2223.8|2228.3|2222.3|22
1687257900000|2023-06-20 10:45:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.3|2222.3|19
1687258200000|2023-06-20 10:50:00|2230|2224|2230.8|2224.8|2231|2225|2230|2224|13
1687258500000|2023-06-20 10:55:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230|2224|16
1687258800000|2023-06-20 11:00:00|2231|2225|2232|2226|2233.8|2227.8|2230.3|2224.3|48
1687259100000|2023-06-20 11:05:00|2232.3|2226.3|2232|2226|2232.8|2226.8|2230.3|2224.3|33
1687259400000|2023-06-20 11:10:00|2231.8|2225.8|2234|2228|2235.8|2229.8|2231.8|2225.8|40
1687259700000|2023-06-20 11:15:00|2234.3|2228.3|2235|2229|2235.3|2229.3|2233.3|2227.3|30
1687260000000|2023-06-20 11:20:00|2234.8|2228.8|2232.8|2226.8|2234.8|2228.8|2232|2226|32
1687260300000|2023-06-20 11:25:00|2233.3|2227.3|2234.5|2228.5|2235|2229|2233.3|2227.3|20
1687260600000|2023-06-20 11:30:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2232.8|2226.8|26
1687260900000|2023-06-20 11:35:00|2233.3|2227.3|2231.8|2225.8|2233.8|2227.8|2231.8|2225.8|20
1687261200000|2023-06-20 11:40:00|2231.5|2225.5|2231.5|2225.5|2233|2227|2231.3|2225.3|22
1687261500000|2023-06-20 11:45:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.5|2225.5|16
1687261800000|2023-06-20 11:50:00|2231.8|2225.8|2231.3|2225.3|2232|2226|2231.3|2225.3|13
1687262100000|2023-06-20 11:55:00|2231.5|2225.5|2231.3|2225.3|2233.8|2227.8|2230.4|2224.4|72
1687262400000|2023-06-20 12:00:00|2230.8|2224.8|2228.6|2222.6|2232.8|2226.8|2227.4|2221.4|88
1687262700000|2023-06-20 12:05:00|2228.8|2222.8|2230.5|2224.5|2231.8|2225.8|2228.5|2222.5|80
1687263000000|2023-06-20 12:10:00|2230.8|2224.8|2231.8|2225.8|2232.3|2226.3|2230|2224|49
1687263300000|2023-06-20 12:15:00|2232|2226|2232.5|2226.5|2233.5|2227.5|2231.8|2225.8|39
1687263600000|2023-06-20 12:20:00|2232.3|2226.3|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|23
1687263900000|2023-06-20 12:25:00|2234|2228|2234.8|2228.8|2235.3|2229.3|2233.8|2227.8|29
1687264200000|2023-06-20 12:30:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2232|2226|42
1687264500000|2023-06-20 12:35:00|2234.5|2228.5|2234|2228|2235.3|2229.3|2232|2226|50
1687264800000|2023-06-20 12:40:00|2234.3|2228.3|2235.3|2229.3|2236.8|2230.8|2234|2228|37
1687265100000|2023-06-20 12:45:00|2235|2229|2234|2228|2235.8|2229.8|2233.3|2227.3|32
1687265400000|2023-06-20 12:50:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2232.8|2226.8|43
1687265700000|2023-06-20 12:55:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2231.8|2225.8|45
1687266000000|2023-06-20 13:00:00|2233.5|2227.5|2232.3|2226.3|2234|2228|2230.3|2224.3|133
1687266300000|2023-06-20 13:05:00|2232.8|2226.8|2235|2229|2236.3|2230.3|2232.8|2226.8|71
1687266600000|2023-06-20 13:10:00|2235.8|2229.8|2239|2233|2240.3|2234.3|2235.8|2229.8|81
1687266900000|2023-06-20 13:15:00|2239.3|2233.3|2239|2233|2239.8|2233.8|2236.5|2230.5|71
1687267200000|2023-06-20 13:20:00|2238.8|2232.8|2239.5|2233.5|2240|2234|2238.3|2232.3|50
1687267500000|2023-06-20 13:25:00|2239.8|2233.8|2238.5|2232.5|2241|2235|2238.3|2232.3|51
1687267800000|2023-06-20 13:30:00|2238.3|2232.3|2240.3|2234.3|2240.5|2234.5|2237.3|2231.3|73
1687268100000|2023-06-20 13:35:00|2240|2234|2239.3|2233.3|2240.5|2234.5|2239|2233|45
1687268400000|2023-06-20 13:40:00|2239|2233|2237.5|2231.5|2239|2233|2236.5|2230.5|72
1687268700000|2023-06-20 13:45:00|2237.3|2231.3|2236.5|2230.5|2237.5|2231.5|2234.8|2228.8|53
1687269000000|2023-06-20 13:50:00|2236.3|2230.3|2234.8|2228.8|2237.5|2231.5|2234.3|2228.3|82
1687269300000|2023-06-20 13:55:00|2234.5|2228.5|2236.3|2230.3|2236.3|2230.3|2233.3|2227.3|74
1687269600000|2023-06-20 14:00:00|2236.5|2230.5|2238|2232|2238|2232|2236.3|2230.3|58
1687269900000|2023-06-20 14:05:00|2237.8|2231.8|2236|2230|2238.3|2232.3|2235|2229|57
1687270200000|2023-06-20 14:10:00|2235.8|2229.8|2234.5|2228.5|2237|2231|2233.8|2227.8|75
1687270500000|2023-06-20 14:15:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2233.8|2227.8|55
1687270800000|2023-06-20 14:20:00|2235.5|2229.5|2234.8|2228.8|2236.3|2230.3|2234|2228|39
1687271100000|2023-06-20 14:25:00|2234.5|2228.5|2234.8|2228.8|2235|2229|2233.8|2227.8|43
1687271400000|2023-06-20 14:30:00|2234.5|2228.5|2235.3|2229.3|2236.3|2230.3|2233.5|2227.5|52
1687271700000|2023-06-20 14:35:00|2235.5|2229.5|2236.3|2230.3|2237|2231|2234.8|2228.8|53
1687272000000|2023-06-20 14:40:00|2236|2230|2238.3|2232.3|2239.3|2233.3|2235.5|2229.5|48
1687272300000|2023-06-20 14:45:00|2238.8|2232.8|2237.5|2231.5|2239.3|2233.3|2235.8|2229.8|48
1687272600000|2023-06-20 14:50:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2236.3|2230.3|60
1687272900000|2023-06-20 14:55:00|2236.8|2230.8|2238.8|2232.8|2239.5|2233.5|2236|2230|57
1687273200000|2023-06-20 15:00:00|2239|2233|2241.3|2235.3|2241.5|2235.5|2239|2233|52
1687273500000|2023-06-20 15:05:00|2241.5|2235.5|2239|2233|2241.5|2235.5|2239|2233|40
1687273800000|2023-06-20 15:10:00|2239.5|2233.5|2240.3|2234.3|2241|2235|2239|2233|43
1687274100000|2023-06-20 15:15:00|2240|2234|2238|2232|2240.5|2234.5|2236.9|2230.9|62
1687274400000|2023-06-20 15:20:00|2237.8|2231.8|2238.8|2232.8|2239.8|2233.8|2236.8|2230.8|52
1687274700000|2023-06-20 15:25:00|2238.5|2232.5|2235|2229|2238.5|2232.5|2234.5|2228.5|75
1687275000000|2023-06-20 15:30:00|2234.8|2228.8|2232.3|2226.3|2236.5|2230.5|2231.3|2225.3|160
1687275300000|2023-06-20 15:35:00|2232.8|2226.8|2234|2228|2235.3|2229.3|2232.8|2226.8|35
1687275600000|2023-06-20 15:40:00|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.5|2227.5|62
1687275900000|2023-06-20 15:45:00|2234.8|2228.8|2235.3|2229.3|2236.3|2230.3|2234.5|2228.5|47
1687276200000|2023-06-20 15:50:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|50
1687276500000|2023-06-20 15:55:00|2234.8|2228.8|2236.3|2230.3|2237.5|2231.5|2234.8|2228.8|28
1687276800000|2023-06-20 16:00:00|2236.5|2230.5|2237|2231|2237.5|2231.5|2236|2230|22
1687277100000|2023-06-20 16:05:00|2236.8|2230.8|2236.8|2230.8|2237|2231|2236.3|2230.3|12
1687277400000|2023-06-20 16:10:00|2237|2231|2236.8|2230.8|2237|2231|2236|2230|10
1687277700000|2023-06-20 16:15:00|2236.5|2230.5|2236.3|2230.3|2237.5|2231.5|2235.8|2229.8|13
1687278000000|2023-06-20 16:20:00|2236.5|2230.5|2237|2231|2237.3|2231.3|2236.5|2230.5|5
1687278300000|2023-06-20 16:25:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|3
1687278600000|2023-06-20 16:30:00|2236|2230|2236.8|2230.8|2236.8|2230.8|2236|2230|16
1687278900000|2023-06-20 16:35:00|2237|2231|2237|2231|2237|2231|2236.8|2230.8|3
1687279200000|2023-06-20 16:40:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|15
1687279500000|2023-06-20 16:45:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|12
1687279800000|2023-06-20 16:50:00|2237|2231|2237|2231|2237.3|2231.3|2236.8|2230.8|27
1687280100000|2023-06-20 16:55:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|28
1687280400000|2023-06-20 17:00:00|2236.5|2230.5|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|12
1687280700000|2023-06-20 17:05:00|2235.5|2229.5|2235.8|2229.8|2236.3|2230.3|2235.3|2229.3|15
1687281000000|2023-06-20 17:10:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|4
1687281300000|2023-06-20 17:15:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2235.5|2229.5|11
1687281600000|2023-06-20 17:20:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|8
1687281900000|2023-06-20 17:25:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1687282200000|2023-06-20 17:30:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|9
1687282500000|2023-06-20 17:35:00|2236.3|2230.3|2235.5|2229.5|2236.5|2230.5|2235.5|2229.5|11
1687282800000|2023-06-20 17:40:00|2236.3|2230.3|2235.5|2229.5|2236.3|2230.3|2235.5|2229.5|2
1687283100000|2023-06-20 17:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1687283400000|2023-06-20 17:50:00|2235.3|2229.3|2234|2228|2235.3|2229.3|2233.5|2227.5|16
1687283700000|2023-06-20 17:55:00|2234.3|2228.3|2237|2226.5|2237.3|2228.3|2234|2226|7
1687305600000|2023-06-21 00:00:00|2234.1|2228.1|2236.4|2230.4|2236.5|2230.5|2234.1|2228.1|8
1687305900000|2023-06-21 00:05:00|2237.1|2231.1|2238.3|2232.3|2238.5|2232.5|2237.1|2231.1|8
1687306500000|2023-06-21 00:15:00|2238.5|2232.5|2240|2234|2240.3|2234.3|2238.5|2232.5|8
1687306800000|2023-06-21 00:20:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1687307100000|2023-06-21 00:25:00|2240.3|2234.3|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|4
1687307400000|2023-06-21 00:30:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|7
1687307700000|2023-06-21 00:35:00|2239|2233|2240|2234|2240|2234|2239|2233|9
1687308300000|2023-06-21 00:45:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1687308600000|2023-06-21 00:50:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2236.3|2230.3|15
1687308900000|2023-06-21 00:55:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1687309200000|2023-06-21 01:00:00|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2233.8|2227.8|51
1687309500000|2023-06-21 01:05:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2231.8|2225.8|37
1687309800000|2023-06-21 01:10:00|2233.3|2227.3|2235.3|2229.3|2235.3|2229.3|2233|2227|31
1687310100000|2023-06-21 01:15:00|2235|2229|2235|2229|2235|2229|2233.8|2227.8|27
1687310400000|2023-06-21 01:20:00|2234.8|2228.8|2235.3|2229.3|2236.5|2230.5|2234.8|2228.8|11
1687310700000|2023-06-21 01:25:00|2235.5|2229.5|2238.5|2232.5|2238.5|2232.5|2235.5|2229.5|17
1687311000000|2023-06-21 01:30:00|2238.3|2232.3|2236.8|2230.8|2238.3|2232.3|2235.3|2229.3|36
1687311300000|2023-06-21 01:35:00|2236.5|2230.5|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|11
1687311600000|2023-06-21 01:40:00|2236|2230|2237.3|2231.3|2237.8|2231.8|2236|2230|9
1687311900000|2023-06-21 01:45:00|2237|2231|2236|2230|2237|2231|2235.3|2229.3|16
1687312200000|2023-06-21 01:50:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|8
1687312500000|2023-06-21 01:55:00|2238|2232|2238.3|2232.3|2239.5|2233.5|2237.8|2231.8|30
1687312800000|2023-06-21 02:00:00|2238|2232|2238|2232|2238|2232|2236.5|2230.5|16
1687313100000|2023-06-21 02:05:00|2238.3|2232.3|2240|2234|2240|2234|2238.3|2232.3|8
1687313400000|2023-06-21 02:10:00|2239.8|2233.8|2237.8|2231.8|2239.8|2233.8|2237.3|2231.3|23
1687313700000|2023-06-21 02:15:00|2238|2232|2240|2234|2240|2234|2238|2232|13
1687314000000|2023-06-21 02:20:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|3
1687314300000|2023-06-21 02:25:00|2240.3|2234.3|2239|2233|2240.3|2234.3|2239|2233|6
1687314600000|2023-06-21 02:30:00|2239.3|2233.3|2240|2234|2240|2234|2238.3|2232.3|17
1687314900000|2023-06-21 02:35:00|2240.3|2234.3|2240.5|2234.5|2241.5|2235.5|2239.5|2233.5|44
1687315200000|2023-06-21 02:40:00|2240.3|2234.3|2239.5|2233.5|2240.5|2234.5|2238.5|2232.5|27
1687315500000|2023-06-21 02:45:00|2239.3|2233.3|2238.3|2232.3|2239.5|2233.5|2238|2232|27
1687315800000|2023-06-21 02:50:00|2238.5|2232.5|2239|2233|2239.3|2233.3|2237.5|2231.5|20
1687316100000|2023-06-21 02:55:00|2238.8|2232.8|2236.3|2230.3|2238.8|2232.8|2235.3|2229.3|34
1687316400000|2023-06-21 03:00:00|2236.5|2230.5|2236.5|2230.5|2237.8|2231.8|2235.8|2229.8|35
1687316700000|2023-06-21 03:05:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2234.8|2228.8|36
1687317000000|2023-06-21 03:10:00|2236.3|2230.3|2237|2231|2237.5|2231.5|2235.8|2229.8|20
1687317300000|2023-06-21 03:15:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|3
1687317600000|2023-06-21 03:20:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1687317900000|2023-06-21 03:25:00|2236.8|2230.8|2237.5|2231.5|2238.3|2232.3|2236.8|2230.8|14
1687318200000|2023-06-21 03:30:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|4
1687318500000|2023-06-21 03:35:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|4
1687318800000|2023-06-21 03:40:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1687319400000|2023-06-21 03:50:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1687320000000|2023-06-21 04:00:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1687320300000|2023-06-21 04:05:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|3
1687320600000|2023-06-21 04:10:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|3
1687321200000|2023-06-21 04:20:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|4
1687321500000|2023-06-21 04:25:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1687321800000|2023-06-21 04:30:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1687322100000|2023-06-21 04:35:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|5
1687322400000|2023-06-21 04:40:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1687322700000|2023-06-21 04:45:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1687323000000|2023-06-21 04:50:00|2239.8|2233.8|2240|2234|2240|2234|2239|2233|13
1687323300000|2023-06-21 04:55:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2238.5|2232.5|7
1687323600000|2023-06-21 05:00:00|2239.3|2233.3|2239.5|2233.5|2240|2234|2239|2233|8
1687323900000|2023-06-21 05:05:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2238.8|2232.8|7
1687324200000|2023-06-21 05:10:00|2239.5|2233.5|2239.8|2233.8|2240.5|2234.5|2239.5|2233.5|5
1687324500000|2023-06-21 05:15:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1687324800000|2023-06-21 05:20:00|2239.5|2233.5|2239|2233|2239.5|2233.5|2238.8|2232.8|7
1687325100000|2023-06-21 05:25:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2239.3|2233.3|3
1687325400000|2023-06-21 05:30:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|28
1687325700000|2023-06-21 05:35:00|2238.5|2232.5|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|13
1687326000000|2023-06-21 05:40:00|2238.5|2232.5|2237|2231|2238.8|2232.8|2237|2231|14
1687326300000|2023-06-21 05:45:00|2236.8|2230.8|2234.3|2228.3|2237|2231|2232.5|2226.5|67
1687326600000|2023-06-21 05:50:00|2234.5|2228.5|2232.8|2226.8|2235|2229|2232.8|2226.8|13
1687326900000|2023-06-21 05:55:00|2233|2227|2234|2228|2234.5|2228.5|2232.8|2226.8|36
1687327200000|2023-06-21 06:00:00|2234.3|2228.3|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|31
1687327500000|2023-06-21 06:05:00|2233|2227|2232.5|2226.5|2233.5|2227.5|2231.5|2225.5|20
1687327800000|2023-06-21 06:10:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2230.8|2224.8|17
1687328100000|2023-06-21 06:15:00|2232.3|2226.3|2232.8|2226.8|2234|2228|2231.8|2225.8|55
1687328400000|2023-06-21 06:20:00|2233|2227|2231|2225|2233|2227|2231|2225|56
1687328700000|2023-06-21 06:25:00|2231.3|2225.3|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|41
1687329000000|2023-06-21 06:30:00|2231.5|2225.5|2225.8|2219.8|2232.5|2226.5|2224.8|2218.8|50
1687329300000|2023-06-21 06:35:00|2226|2220|2223.5|2217.5|2226|2220|2222.8|2216.8|53
1687329600000|2023-06-21 06:40:00|2223.3|2217.3|2223.5|2217.5|2224.5|2218.5|2223|2217|73
1687329900000|2023-06-21 06:45:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2222.5|2216.5|57
1687330200000|2023-06-21 06:50:00|2224|2218|2223|2217|2224.8|2218.8|2222.3|2216.3|61
1687330500000|2023-06-21 06:55:00|2222.8|2216.8|2223.8|2217.8|2224|2218|2222.5|2216.5|48
1687330800000|2023-06-21 07:00:00|2224|2218|2223.5|2217.5|2225.3|2219.3|2222.5|2216.5|56
1687331100000|2023-06-21 07:05:00|2223.8|2217.8|2222.5|2216.5|2224.8|2218.8|2222.5|2216.5|44
1687331400000|2023-06-21 07:10:00|2222.8|2216.8|2224.3|2218.3|2225|2219|2222.8|2216.8|37
1687331700000|2023-06-21 07:15:00|2224.5|2218.5|2225|2219|2227.8|2221.8|2224.5|2218.5|33
1687332000000|2023-06-21 07:20:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2222.8|2216.8|43
1687332300000|2023-06-21 07:25:00|2224|2218|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|24
1687332600000|2023-06-21 07:30:00|2224|2218|2223.5|2217.5|2225.3|2219.3|2223.5|2217.5|23
1687332900000|2023-06-21 07:35:00|2223.3|2217.3|2218.3|2212.3|2223.3|2217.3|2217.8|2211.8|47
1687333200000|2023-06-21 07:40:00|2218|2212|2218|2212|2218.3|2212.3|2217|2211|34
1687333500000|2023-06-21 07:45:00|2218.3|2212.3|2219.3|2213.3|2220.3|2214.3|2218.3|2212.3|27
1687333800000|2023-06-21 07:50:00|2219|2213|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|13
1687334100000|2023-06-21 07:55:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.5|2212.5|32
1687334400000|2023-06-21 08:00:00|2219|2213|2220.3|2214.3|2221.3|2215.3|2219|2213|39
1687334700000|2023-06-21 08:05:00|2220.5|2214.5|2219.3|2213.3|2220.8|2214.8|2218.8|2212.8|38
1687335000000|2023-06-21 08:10:00|2219|2213|2219.3|2213.3|2220.8|2214.8|2219|2213|20
1687335300000|2023-06-21 08:15:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2219|2213|12
1687335600000|2023-06-21 08:20:00|2219.5|2213.5|2219.5|2213.5|2220.3|2214.3|2219.3|2213.3|16
1687335900000|2023-06-21 08:25:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|11
1687336200000|2023-06-21 08:30:00|2220|2214|2219.3|2213.3|2220|2214|2219|2213|12
1687336500000|2023-06-21 08:35:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219|2213|13
1687336800000|2023-06-21 08:40:00|2219.3|2213.3|2218.3|2212.3|2219.8|2213.8|2218|2212|17
1687337100000|2023-06-21 08:45:00|2218.8|2212.8|2218.5|2212.5|2219.8|2213.8|2218.3|2212.3|31
1687337400000|2023-06-21 08:50:00|2218.3|2212.3|2218.3|2212.3|2219|2213|2217.3|2211.3|18
1687337700000|2023-06-21 08:55:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.8|2210.8|17
1687338000000|2023-06-21 09:00:00|2217.3|2211.3|2217.3|2211.3|2218.3|2212.3|2216.8|2210.8|26
1687338300000|2023-06-21 09:05:00|2217.5|2211.5|2218.5|2212.5|2219|2213|2217.5|2211.5|23
1687338600000|2023-06-21 09:10:00|2218.3|2212.3|2218.5|2212.5|2219.8|2213.8|2216.3|2210.3|48
1687338900000|2023-06-21 09:15:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.5|2210.5|29
1687339200000|2023-06-21 09:20:00|2216.3|2210.3|2217.3|2211.3|2218|2212|2216.3|2210.3|33
1687339500000|2023-06-21 09:25:00|2217|2211|2216.5|2210.5|2217.3|2211.3|2216.3|2210.3|17
1687339800000|2023-06-21 09:30:00|2216.8|2210.8|2217.5|2211.5|2217.8|2211.8|2216.8|2210.8|29
1687340100000|2023-06-21 09:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217|2211|21
1687340400000|2023-06-21 09:40:00|2217.3|2211.3|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|15
1687340700000|2023-06-21 09:45:00|2216.5|2210.5|2216|2210|2217|2211|2216|2210|5
1687341000000|2023-06-21 09:50:00|2215.8|2209.8|2213.3|2207.3|2215.8|2209.8|2213.3|2207.3|12
1687341300000|2023-06-21 09:55:00|2213.5|2207.5|2214.5|2208.5|2215.3|2209.3|2213.5|2207.5|24
1687341600000|2023-06-21 10:00:00|2214.3|2208.3|2214.5|2208.5|2215|2209|2214|2208|22
1687341900000|2023-06-21 10:05:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214|2208|8
1687342200000|2023-06-21 10:10:00|2214.8|2208.8|2212.3|2206.3|2215|2209|2212.3|2206.3|24
1687342500000|2023-06-21 10:15:00|2212.5|2206.5|2211.8|2205.8|2212.8|2206.8|2211.5|2205.5|38
1687342800000|2023-06-21 10:20:00|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|27
1687343100000|2023-06-21 10:25:00|2210.8|2204.8|2208.8|2202.8|2210.8|2204.8|2208.8|2202.8|44
1687343400000|2023-06-21 10:30:00|2208.5|2202.5|2209.3|2203.3|2210.3|2204.3|2208.5|2202.5|25
1687343700000|2023-06-21 10:35:00|2209.5|2203.5|2207|2201|2210.8|2204.8|2206.6|2200.6|29
1687344000000|2023-06-21 10:40:00|2207.3|2201.3|2209|2203|2209.3|2203.3|2207.3|2201.3|19
1687344300000|2023-06-21 10:45:00|2208.8|2202.8|2205.8|2199.8|2208.8|2202.8|2205.8|2199.8|17
1687344600000|2023-06-21 10:50:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|14
1687344900000|2023-06-21 10:55:00|2205.3|2199.3|2204.8|2198.8|2206|2200|2204|2198|26
1687345200000|2023-06-21 11:00:00|2205|2199|2209.8|2203.8|2209.8|2203.8|2205|2199|49
1687345500000|2023-06-21 11:05:00|2210|2204|2213.9|2207.9|2213.9|2207.9|2209.3|2203.3|44
1687345800000|2023-06-21 11:10:00|2213.6|2207.6|2213.3|2207.3|2214.5|2208.5|2212.6|2206.6|39
1687346100000|2023-06-21 11:15:00|2213.5|2207.5|2214.5|2208.5|2214.5|2208.5|2213.5|2207.5|4
1687346400000|2023-06-21 11:20:00|2214.3|2208.3|2214.5|2208.5|2215.5|2209.5|2214.3|2208.3|11
1687346700000|2023-06-21 11:25:00|2214.8|2208.8|2212.3|2206.3|2214.8|2208.8|2212.3|2206.3|35
1687347000000|2023-06-21 11:30:00|2212.5|2206.5|2214|2208|2214.3|2208.3|2212.5|2206.5|28
1687347300000|2023-06-21 11:35:00|2213.8|2207.8|2213.8|2207.8|2214.3|2208.3|2212.8|2206.8|23
1687347600000|2023-06-21 11:40:00|2213.5|2207.5|2211.8|2205.8|2214.3|2208.3|2211.8|2205.8|19
1687347900000|2023-06-21 11:45:00|2211.5|2205.5|2209.3|2203.3|2211.8|2205.8|2208.8|2202.8|37
1687348200000|2023-06-21 11:50:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|17
1687348500000|2023-06-21 11:55:00|2209|2203|2207.8|2201.8|2209|2203|2207.8|2201.8|32
1687348800000|2023-06-21 12:00:00|2208|2202|2206|2200|2208.5|2202.5|2205.8|2199.8|67
1687349100000|2023-06-21 12:05:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2205.8|2199.8|29
1687349400000|2023-06-21 12:10:00|2206.3|2200.3|2208.8|2202.8|2209.3|2203.3|2206.3|2200.3|39
1687349700000|2023-06-21 12:15:00|2208.3|2202.3|2207.8|2201.8|2208.5|2202.5|2207.3|2201.3|17
1687350000000|2023-06-21 12:20:00|2207.5|2201.5|2208.8|2202.8|2209.8|2203.8|2207.3|2201.3|38
1687350300000|2023-06-21 12:25:00|2208.5|2202.5|2208.8|2202.8|2209.5|2203.5|2208|2202|42
1687350600000|2023-06-21 12:30:00|2208.5|2202.5|2206.8|2200.8|2209.3|2203.3|2206.5|2200.5|59
1687350900000|2023-06-21 12:35:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2206.3|2200.3|42
1687351200000|2023-06-21 12:40:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2205.3|2199.3|20
1687351500000|2023-06-21 12:45:00|2206.3|2200.3|2206.3|2200.3|2207|2201|2205.5|2199.5|22
1687351800000|2023-06-21 12:50:00|2206.5|2200.5|2209|2203|2209.3|2203.3|2206.5|2200.5|46
1687352100000|2023-06-21 12:55:00|2208.8|2202.8|2211.8|2205.8|2213|2207|2208.8|2202.8|59
1687352400000|2023-06-21 13:00:00|2212|2206|2212.8|2206.8|2213.3|2207.3|2210|2204|57
1687352700000|2023-06-21 13:05:00|2212.5|2206.5|2211.3|2205.3|2212.8|2206.8|2210.8|2204.8|69
1687353000000|2023-06-21 13:10:00|2211.5|2205.5|2210.8|2204.8|2213.3|2207.3|2210.8|2204.8|44
1687353300000|2023-06-21 13:15:00|2211|2205|2210.5|2204.5|2212|2206|2209.8|2203.8|36
1687353600000|2023-06-21 13:20:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208|2202|51
1687353900000|2023-06-21 13:25:00|2209.8|2203.8|2208.8|2202.8|2210|2204|2208.3|2202.3|51
1687354200000|2023-06-21 13:30:00|2208.5|2202.5|2211.8|2205.8|2213.3|2207.3|2208.5|2202.5|54
1687354500000|2023-06-21 13:35:00|2212|2206|2209.8|2203.8|2213.8|2207.8|2207.8|2201.8|79
1687354800000|2023-06-21 13:40:00|2209.5|2203.5|2211|2205|2211.5|2205.5|2208.8|2202.8|70
1687355100000|2023-06-21 13:45:00|2210.8|2204.8|2212.5|2206.5|2212.8|2206.8|2210.5|2204.5|48
1687355400000|2023-06-21 13:50:00|2212.3|2206.3|2211.5|2205.5|2213.8|2207.8|2211|2205|57
1687355700000|2023-06-21 13:55:00|2211.3|2205.3|2210.3|2204.3|2213.8|2207.8|2209.8|2203.8|54
1687356000000|2023-06-21 14:00:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2208|2202|32
1687356300000|2023-06-21 14:05:00|2208.3|2202.3|2210.5|2204.5|2210.5|2204.5|2208|2202|57
1687356600000|2023-06-21 14:10:00|2210.3|2204.3|2213.5|2207.5|2214.5|2208.5|2210.3|2204.3|38
1687356900000|2023-06-21 14:15:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213|2207|27
1687357200000|2023-06-21 14:20:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2211|2205|50
1687357500000|2023-06-21 14:25:00|2212.8|2206.8|2210|2204|2213|2207|2209.8|2203.8|50
1687357800000|2023-06-21 14:30:00|2210.8|2204.8|2214.5|2208.5|2214.5|2208.5|2210.8|2204.8|78
1687358100000|2023-06-21 14:35:00|2213.8|2207.8|2212.3|2206.3|2214.8|2208.8|2212|2206|64
1687358400000|2023-06-21 14:40:00|2212|2206|2217.8|2211.8|2218.3|2212.3|2212|2206|50
1687358700000|2023-06-21 14:45:00|2217.5|2211.5|2216|2210|2217.8|2211.8|2214.8|2208.8|37
1687359000000|2023-06-21 14:50:00|2215.8|2209.8|2219.3|2213.3|2219.5|2213.5|2214|2208|44
1687359300000|2023-06-21 14:55:00|2219|2213|2219.5|2213.5|2220|2214|2218.8|2212.8|51
1687359600000|2023-06-21 15:00:00|2219.8|2213.8|2221.5|2215.5|2224.3|2218.3|2219.3|2213.3|62
1687359900000|2023-06-21 15:05:00|2221.8|2215.8|2221|2215|2222.5|2216.5|2220.5|2214.5|53
1687360200000|2023-06-21 15:10:00|2220.8|2214.8|2222.8|2216.8|2222.8|2216.8|2218.8|2212.8|26
1687360500000|2023-06-21 15:15:00|2222.5|2216.5|2221.8|2215.8|2224|2218|2221.3|2215.3|59
1687360800000|2023-06-21 15:20:00|2221.5|2215.5|2221|2215|2224.8|2218.8|2220.3|2214.3|43
1687361100000|2023-06-21 15:25:00|2220.8|2214.8|2221|2215|2221.8|2215.8|2220.3|2214.3|24
1687361400000|2023-06-21 15:30:00|2221.3|2215.3|2227.4|2221.4|2229.4|2223.4|2221.3|2215.3|117
1687361700000|2023-06-21 15:35:00|2227.1|2221.1|2229.5|2223.5|2229.8|2223.8|2226.6|2220.6|48
1687362000000|2023-06-21 15:40:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2226.8|2220.8|63
1687362300000|2023-06-21 15:45:00|2228.3|2222.3|2227.8|2221.8|2229.5|2223.5|2226.8|2220.8|70
1687362600000|2023-06-21 15:50:00|2227.5|2221.5|2226.8|2220.8|2227.8|2221.8|2226.8|2220.8|16
1687362900000|2023-06-21 15:55:00|2227|2221|2228.5|2222.5|2228.8|2222.8|2226.8|2220.8|26
1687363200000|2023-06-21 16:00:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|23
1687363500000|2023-06-21 16:05:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2228|2222|33
1687363800000|2023-06-21 16:10:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|23
1687364100000|2023-06-21 16:15:00|2229|2223|2230.3|2224.3|2230.5|2224.5|2229|2223|24
1687364400000|2023-06-21 16:20:00|2229.5|2223.5|2232.5|2226.5|2232.5|2226.5|2229.5|2223.5|61
1687364700000|2023-06-21 16:25:00|2232.8|2226.8|2235|2229|2235.8|2229.8|2232.3|2226.3|72
1687365000000|2023-06-21 16:30:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|38
1687365300000|2023-06-21 16:35:00|2234|2228|2235.8|2229.8|2235.8|2229.8|2234|2228|62
1687365600000|2023-06-21 16:40:00|2235.5|2229.5|2237.8|2231.8|2243.1|2237.1|2235.5|2229.5|47
1687365900000|2023-06-21 16:45:00|2237.5|2231.5|2238.6|2232.6|2240.5|2234.5|2237.5|2231.5|37
1687366200000|2023-06-21 16:50:00|2238.4|2232.4|2237.3|2231.3|2240|2234|2236.8|2230.8|31
1687366500000|2023-06-21 16:55:00|2236|2230|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|20
1687366800000|2023-06-21 17:00:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1687367700000|2023-06-21 17:15:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|8
1687368000000|2023-06-21 17:20:00|2237|2231|2237.3|2231.3|2237.5|2231.5|2237|2231|6
1687368300000|2023-06-21 17:25:00|2237|2231|2237|2231|2237|2231|2236.5|2230.5|5
1687368600000|2023-06-21 17:30:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237|2231|11
1687368900000|2023-06-21 17:35:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|21
1687369200000|2023-06-21 17:40:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2236|2230|12
1687369500000|2023-06-21 17:45:00|2236.3|2230.3|2239|2233|2239|2233|2236.3|2230.3|13
1687369800000|2023-06-21 17:50:00|2238.8|2232.8|2238.5|2232.5|2240.5|2234.5|2238.3|2232.3|25
1687370100000|2023-06-21 17:55:00|2238.8|2232.8|2241.8|2231.3|2242.3|2232.8|2238.8|2229.8|11
1687392000000|2023-06-22 00:00:00|2235.5|2229.5|2237.6|2231.6|2237.9|2231.9|2235.5|2229.5|9
1687392300000|2023-06-22 00:05:00|2237.5|2231.5|2231.8|2225.8|2237.5|2231.5|2231.8|2225.8|16
1687392600000|2023-06-22 00:10:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|3
1687393200000|2023-06-22 00:20:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1687393500000|2023-06-22 00:25:00|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2231.9|2225.9|3
1687395600000|2023-06-22 01:00:00|2232|2226|2232.8|2226.8|2233.4|2227.4|2231.8|2225.8|8
1687395900000|2023-06-22 01:05:00|2232.5|2226.5|2232.8|2226.8|2233.6|2227.6|2232.3|2226.3|8
1687396200000|2023-06-22 01:10:00|2233|2227|2233|2227|2233|2227|2233|2227|1
1687396500000|2023-06-22 01:15:00|2233.3|2227.3|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|9
1687396800000|2023-06-22 01:20:00|2232.5|2226.5|2232|2226|2232.5|2226.5|2232|2226|3
1687397100000|2023-06-22 01:25:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|4
1687397400000|2023-06-22 01:30:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230.3|2224.3|4
1687397700000|2023-06-22 01:35:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1687398000000|2023-06-22 01:40:00|2231|2225|2232|2226|2232.3|2226.3|2231|2225|8
1687398300000|2023-06-22 01:45:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1687398600000|2023-06-22 01:50:00|2232|2226|2231.8|2225.8|2232.5|2226.5|2231.8|2225.8|8
1687399200000|2023-06-22 02:00:00|2232|2226|2232.5|2226.5|2232.5|2226.5|2231.8|2225.8|7
1687399800000|2023-06-22 02:10:00|2232.8|2226.8|2231.8|2225.8|2232.8|2226.8|2231.5|2225.5|5
1687400100000|2023-06-22 02:15:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1687400400000|2023-06-22 02:20:00|2232.8|2226.8|2232.8|2226.8|2233.3|2227.3|2232.8|2226.8|4
1687400700000|2023-06-22 02:25:00|2233|2227|2234.3|2228.3|2234.3|2228.3|2233|2227|7
1687401000000|2023-06-22 02:30:00|2234|2228|2235.3|2229.3|2235.8|2229.8|2234|2228|18
1687401300000|2023-06-22 02:35:00|2235.5|2229.5|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|4
1687401600000|2023-06-22 02:40:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1687402200000|2023-06-22 02:50:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1687402500000|2023-06-22 02:55:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2235|2229|2
1687402800000|2023-06-22 03:00:00|2235|2229|2234.3|2228.3|2235|2229|2234.3|2228.3|3
1687403100000|2023-06-22 03:05:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1687403400000|2023-06-22 03:10:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1687403700000|2023-06-22 03:15:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1687404000000|2023-06-22 03:20:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1687404300000|2023-06-22 03:25:00|2233.3|2227.3|2232.3|2226.3|2233.3|2227.3|2232.3|2226.3|3
1687404900000|2023-06-22 03:35:00|2231.3|2225.3|2232|2226|2232|2226|2231.3|2225.3|2
1687405200000|2023-06-22 03:40:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1687405800000|2023-06-22 03:50:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1687406100000|2023-06-22 03:55:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1687406700000|2023-06-22 04:05:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1687407600000|2023-06-22 04:20:00|2230.8|2224.8|2229.3|2223.3|2230.8|2224.8|2229.3|2223.3|5
1687407900000|2023-06-22 04:25:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1687408500000|2023-06-22 04:35:00|2229.3|2223.3|2230|2224|2230.3|2224.3|2229.3|2223.3|4
1687409400000|2023-06-22 04:50:00|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|6
1687409700000|2023-06-22 04:55:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|8
1687410000000|2023-06-22 05:00:00|2228.8|2222.8|2229|2223|2229.5|2223.5|2228.8|2222.8|4
1687410300000|2023-06-22 05:05:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1687410600000|2023-06-22 05:10:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|2
1687410900000|2023-06-22 05:15:00|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|3
1687411200000|2023-06-22 05:20:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|2
1687411500000|2023-06-22 05:25:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|6
1687411800000|2023-06-22 05:30:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|4
1687412100000|2023-06-22 05:35:00|2228.8|2222.8|2230.5|2224.5|2230.8|2224.8|2228.8|2222.8|15
1687412400000|2023-06-22 05:40:00|2230.3|2224.3|2227.3|2221.3|2230.3|2224.3|2227|2221|14
1687412700000|2023-06-22 05:45:00|2227.5|2221.5|2226.5|2220.5|2229|2223|2226.5|2220.5|30
1687413000000|2023-06-22 05:50:00|2226.3|2220.3|2230|2224|2230|2224|2225.8|2219.8|44
1687413300000|2023-06-22 05:55:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2227.8|2221.8|19
1687413600000|2023-06-22 06:00:00|2229|2223|2232.3|2226.3|2232.6|2226.6|2229|2223|47
1687413900000|2023-06-22 06:05:00|2232.5|2226.5|2231.8|2225.8|2233.8|2227.8|2231.8|2225.8|28
1687414200000|2023-06-22 06:10:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|24
1687414500000|2023-06-22 06:15:00|2231.8|2225.8|2237|2231|2237|2231|2231.8|2225.8|33
1687414800000|2023-06-22 06:20:00|2236.8|2230.8|2234.3|2228.3|2236.8|2230.8|2233.8|2227.8|18
1687415100000|2023-06-22 06:25:00|2234|2228|2235.5|2229.5|2235.8|2229.8|2233.8|2227.8|18
1687415400000|2023-06-22 06:30:00|2235.3|2229.3|2236.5|2230.5|2237.8|2231.8|2235|2229|25
1687415700000|2023-06-22 06:35:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1687416000000|2023-06-22 06:40:00|2237|2231|2236.5|2230.5|2237.5|2231.5|2235.8|2229.8|12
1687416300000|2023-06-22 06:45:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.3|2229.3|17
1687416600000|2023-06-22 06:50:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235|2229|7
1687416900000|2023-06-22 06:55:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2235.3|2229.3|14
1687417200000|2023-06-22 07:00:00|2235.5|2229.5|2233.3|2227.3|2235.8|2229.8|2233|2227|64
1687417500000|2023-06-22 07:05:00|2233|2227|2231|2225|2234.5|2228.5|2230.3|2224.3|82
1687417800000|2023-06-22 07:10:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2229|2223|31
1687418100000|2023-06-22 07:15:00|2229.5|2223.5|2231|2225|2232.5|2226.5|2229.3|2223.3|57
1687418400000|2023-06-22 07:20:00|2231.3|2225.3|2232.8|2226.8|2233|2227|2231|2225|40
1687418700000|2023-06-22 07:25:00|2233|2227|2232|2226|2233.8|2227.8|2230.8|2224.8|59
1687419000000|2023-06-22 07:30:00|2232.5|2226.5|2230.5|2224.5|2233.3|2227.3|2230.5|2224.5|46
1687419300000|2023-06-22 07:35:00|2230.8|2224.8|2232.5|2226.5|2233|2227|2230.5|2224.5|44
1687419600000|2023-06-22 07:40:00|2232.3|2226.3|2232.3|2226.3|2233.3|2227.3|2232|2226|31
1687419900000|2023-06-22 07:45:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2232|2226|25
1687420200000|2023-06-22 07:50:00|2233|2227|2234|2228|2234.8|2228.8|2231.8|2225.8|31
1687420500000|2023-06-22 07:55:00|2234.3|2228.3|2236|2230|2237.8|2231.8|2234.3|2228.3|28
1687420800000|2023-06-22 08:00:00|2236.3|2230.3|2243|2237|2243|2237|2236.3|2230.3|101
1687421100000|2023-06-22 08:05:00|2243.3|2237.3|2243.8|2237.8|2244|2238|2240.8|2234.8|77
1687421400000|2023-06-22 08:10:00|2243.5|2237.5|2246.3|2240.3|2247.3|2241.3|2242|2236|50
1687421700000|2023-06-22 08:15:00|2246|2240|2247|2241|2247|2241|2244.8|2238.8|57
1687422000000|2023-06-22 08:20:00|2246.8|2240.8|2245|2239|2249|2243|2245|2239|76
1687422300000|2023-06-22 08:25:00|2245.3|2239.3|2241.8|2235.8|2246.8|2240.8|2240.8|2234.8|73
1687422600000|2023-06-22 08:30:00|2241.5|2235.5|2241.3|2235.3|2242.5|2236.5|2239.8|2233.8|53
1687422900000|2023-06-22 08:35:00|2241|2235|2242.3|2236.3|2243.8|2237.8|2241|2235|29
1687423200000|2023-06-22 08:40:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2240.5|2234.5|22
1687423500000|2023-06-22 08:45:00|2241|2235|2240.8|2234.8|2241|2235|2239.3|2233.3|45
1687423800000|2023-06-22 08:50:00|2241|2235|2243|2237|2244.8|2238.8|2240.8|2234.8|50
1687424100000|2023-06-22 08:55:00|2243.3|2237.3|2245.3|2239.3|2245.8|2239.8|2243|2237|31
1687424400000|2023-06-22 09:00:00|2245.5|2239.5|2239.8|2233.8|2245.8|2239.8|2239.5|2233.5|41
1687424700000|2023-06-22 09:05:00|2239.5|2233.5|2240|2234|2240.8|2234.8|2239|2233|30
1687425000000|2023-06-22 09:10:00|2240.3|2234.3|2242.3|2236.3|2242.8|2236.8|2240.3|2234.3|20
1687425300000|2023-06-22 09:15:00|2242|2236|2240.5|2234.5|2242|2236|2239|2233|42
1687425600000|2023-06-22 09:20:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2238|2232|36
1687425900000|2023-06-22 09:25:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2237.3|2231.3|18
1687426200000|2023-06-22 09:30:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2238.5|2232.5|17
1687426500000|2023-06-22 09:35:00|2240.5|2234.5|2240|2234|2242|2236|2240|2234|21
1687426800000|2023-06-22 09:40:00|2239.8|2233.8|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|32
1687427100000|2023-06-22 09:45:00|2240|2234|2242.3|2236.3|2242.8|2236.8|2240|2234|23
1687427400000|2023-06-22 09:50:00|2242|2236|2241.3|2235.3|2242.5|2236.5|2240.5|2234.5|37
1687427700000|2023-06-22 09:55:00|2241|2235|2241.5|2235.5|2242|2236|2240.3|2234.3|39
1687428000000|2023-06-22 10:00:00|2241.3|2235.3|2241.5|2235.5|2242.8|2236.8|2240.8|2234.8|31
1687428300000|2023-06-22 10:05:00|2241.8|2235.8|2241.3|2235.3|2242|2236|2241.3|2235.3|12
1687428600000|2023-06-22 10:10:00|2241|2235|2240.8|2234.8|2241.3|2235.3|2240.3|2234.3|14
1687428900000|2023-06-22 10:15:00|2240.5|2234.5|2240.5|2234.5|2240.8|2234.8|2240.3|2234.3|8
1687429200000|2023-06-22 10:20:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2240|2234|13
1687429500000|2023-06-22 10:25:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2238.8|2232.8|13
1687429800000|2023-06-22 10:30:00|2239|2233|2239|2233|2239.8|2233.8|2238.3|2232.3|18
1687430100000|2023-06-22 10:35:00|2239.3|2233.3|2239.8|2233.8|2240.5|2234.5|2238.8|2232.8|23
1687430400000|2023-06-22 10:40:00|2239.5|2233.5|2238.5|2232.5|2240|2234|2238|2232|18
1687430700000|2023-06-22 10:45:00|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238|2232|13
1687431000000|2023-06-22 10:50:00|2238.5|2232.5|2237|2231|2238.5|2232.5|2236.8|2230.8|18
1687431300000|2023-06-22 10:55:00|2236.8|2230.8|2235.8|2229.8|2237|2231|2234|2228|18
1687431600000|2023-06-22 11:00:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235.3|2229.3|47
1687431900000|2023-06-22 11:05:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|41
1687432200000|2023-06-22 11:10:00|2235.3|2229.3|2237.5|2231.5|2237.5|2231.5|2234.3|2228.3|36
1687432500000|2023-06-22 11:15:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2234.8|2228.8|42
1687432800000|2023-06-22 11:20:00|2236.5|2230.5|2234.8|2228.8|2237.5|2231.5|2234.8|2228.8|46
1687433100000|2023-06-22 11:25:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2232|2226|18
1687433400000|2023-06-22 11:30:00|2232.8|2226.8|2230|2224|2232.8|2226.8|2229.8|2223.8|55
1687433700000|2023-06-22 11:35:00|2230.3|2224.3|2232|2226|2232.3|2226.3|2230.3|2224.3|23
1687434000000|2023-06-22 11:40:00|2231.8|2225.8|2232|2226|2233|2227|2230.5|2224.5|31
1687434300000|2023-06-22 11:45:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231|2225|38
1687434600000|2023-06-22 11:50:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2230.5|2224.5|38
1687434900000|2023-06-22 11:55:00|2231.5|2225.5|2235.3|2229.3|2236.3|2230.3|2231.5|2225.5|55
1687435200000|2023-06-22 12:00:00|2235|2229|2235.5|2229.5|2236.3|2230.3|2233.5|2227.5|83
1687435500000|2023-06-22 12:05:00|2235.8|2229.8|2236|2230|2236.5|2230.5|2234.3|2228.3|69
1687435800000|2023-06-22 12:10:00|2235.8|2229.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|31
1687436100000|2023-06-22 12:15:00|2234.5|2228.5|2235|2229|2235.8|2229.8|2233.8|2227.8|36
1687436400000|2023-06-22 12:20:00|2235.3|2229.3|2235.8|2229.8|2236|2230|2233.5|2227.5|31
1687436700000|2023-06-22 12:25:00|2235.5|2229.5|2234|2228|2235.5|2229.5|2234|2228|14
1687437000000|2023-06-22 12:30:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2234|2228|60
1687437300000|2023-06-22 12:35:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|25
1687437600000|2023-06-22 12:40:00|2234.5|2228.5|2231|2225|2235|2229|2230.8|2224.8|32
1687437900000|2023-06-22 12:45:00|2230.8|2224.8|2230.5|2224.5|2231.5|2225.5|2229.5|2223.5|46
1687438200000|2023-06-22 12:50:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.8|2223.8|31
1687438500000|2023-06-22 12:55:00|2231|2225|2232|2226|2232.5|2226.5|2230.8|2224.8|28
1687438800000|2023-06-22 13:00:00|2231.8|2225.8|2229|2223|2232|2226|2228.5|2222.5|82
1687439100000|2023-06-22 13:05:00|2229.3|2223.3|2229.3|2223.3|2230.5|2224.5|2228.3|2222.3|53
1687439400000|2023-06-22 13:10:00|2229.5|2223.5|2228|2222|2230.8|2224.8|2228|2222|48
1687439700000|2023-06-22 13:15:00|2228.3|2222.3|2229.3|2223.3|2230.3|2224.3|2228|2222|31
1687440000000|2023-06-22 13:20:00|2229|2223|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|39
1687440300000|2023-06-22 13:25:00|2229.5|2223.5|2226.3|2220.3|2229.5|2223.5|2226|2220|29
1687440600000|2023-06-22 13:30:00|2226.5|2220.5|2226.5|2220.5|2227.5|2221.5|2225.5|2219.5|53
1687440900000|2023-06-22 13:35:00|2226.3|2220.3|2229.5|2223.5|2229.8|2223.8|2226.3|2220.3|57
1687441200000|2023-06-22 13:40:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2228.8|2222.8|21
1687441500000|2023-06-22 13:45:00|2230.5|2224.5|2233.5|2227.5|2236.6|2230.6|2230.5|2224.5|66
1687441800000|2023-06-22 13:50:00|2233.3|2227.3|2235.3|2229.3|2235.8|2229.8|2233.3|2227.3|46
1687442100000|2023-06-22 13:55:00|2235.5|2229.5|2238.4|2232.4|2242.4|2236.4|2234.5|2228.5|73
1687442400000|2023-06-22 14:00:00|2238.3|2232.3|2238.5|2232.5|2239.1|2233.1|2236.3|2230.3|51
1687442700000|2023-06-22 14:05:00|2238.3|2232.3|2238.3|2232.3|2239.3|2233.3|2237.3|2231.3|44
1687443000000|2023-06-22 14:10:00|2238.5|2232.5|2238.8|2232.8|2240|2234|2237|2231|54
1687443300000|2023-06-22 14:15:00|2238.5|2232.5|2232.8|2226.8|2239.3|2233.3|2232.3|2226.3|47
1687443600000|2023-06-22 14:20:00|2232.5|2226.5|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|43
1687443900000|2023-06-22 14:25:00|2230.3|2224.3|2230.3|2224.3|2231.8|2225.8|2230.3|2224.3|54
1687444200000|2023-06-22 14:30:00|2230.5|2224.5|2228.3|2222.3|2230.5|2224.5|2228.3|2222.3|37
1687444500000|2023-06-22 14:35:00|2228|2222|2229.5|2223.5|2230.5|2224.5|2228|2222|41
1687444800000|2023-06-22 14:40:00|2229.3|2223.3|2228.8|2222.8|2230.3|2224.3|2228.5|2222.5|39
1687445100000|2023-06-22 14:45:00|2229|2223|2227.3|2221.3|2229|2223|2227|2221|16
1687445400000|2023-06-22 14:50:00|2227|2221|2216.5|2210.5|2228|2222|2216.3|2210.3|74
1687445700000|2023-06-22 14:55:00|2216.3|2210.3|2216|2210|2217.6|2211.6|2211.8|2205.8|103
1687446000000|2023-06-22 15:00:00|2216.1|2210.1|2214.5|2208.5|2217|2211|2213.8|2207.8|65
1687446300000|2023-06-22 15:05:00|2214.8|2208.8|2215.8|2209.8|2217.5|2211.5|2214.3|2208.3|58
1687446600000|2023-06-22 15:10:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2214.3|2208.3|37
1687446900000|2023-06-22 15:15:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2214.3|2208.3|50
1687447200000|2023-06-22 15:20:00|2215|2209|2208.5|2202.5|2216.3|2210.3|2208.5|2202.5|74
1687447500000|2023-06-22 15:25:00|2208.8|2202.8|2207.8|2201.8|2209.3|2203.3|2207|2201|42
1687447800000|2023-06-22 15:30:00|2208|2202|2204.9|2198.9|2208|2202|2202.3|2196.3|177
1687448100000|2023-06-22 15:35:00|2205|2199|2200.3|2194.3|2205|2199|2200.3|2194.3|92
1687448400000|2023-06-22 15:40:00|2200|2194|2200.5|2194.5|2202.8|2196.8|2199.8|2193.8|84
1687448700000|2023-06-22 15:45:00|2200.8|2194.8|2201.8|2195.8|2202.8|2196.8|2200.3|2194.3|47
1687449000000|2023-06-22 15:50:00|2202.3|2196.3|2203.5|2197.5|2207.3|2201.3|2202.3|2196.3|62
1687449300000|2023-06-22 15:55:00|2203.8|2197.8|2204.3|2198.3|2205.5|2199.5|2203.5|2197.5|35
1687449600000|2023-06-22 16:00:00|2204|2198|2206.5|2200.5|2206.5|2200.5|2204|2198|34
1687449900000|2023-06-22 16:05:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2205.5|2199.5|12
1687450200000|2023-06-22 16:10:00|2205.5|2199.5|2206|2200|2207|2201|2205.5|2199.5|16
1687450500000|2023-06-22 16:15:00|2206.3|2200.3|2204.8|2198.8|2206.5|2200.5|2204|2198|29
1687450800000|2023-06-22 16:20:00|2205|2199|2205|2199|2206|2200|2204.5|2198.5|32
1687451100000|2023-06-22 16:25:00|2204.8|2198.8|2205|2199|2205|2199|2203.3|2197.3|17
1687451400000|2023-06-22 16:30:00|2205.3|2199.3|2206|2200|2206.3|2200.3|2205.3|2199.3|9
1687451700000|2023-06-22 16:35:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|5
1687452300000|2023-06-22 16:45:00|2206|2200|2206.3|2200.3|2206.5|2200.5|2205.8|2199.8|10
1687452600000|2023-06-22 16:50:00|2206|2200|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|7
1687452900000|2023-06-22 16:55:00|2207.8|2201.8|2208|2202|2208.3|2202.3|2207.3|2201.3|16
1687453200000|2023-06-22 17:00:00|2207.8|2201.8|2203.9|2197.9|2208|2202|2202.4|2196.4|34
1687453500000|2023-06-22 17:05:00|2205|2199|2205|2199|2205.5|2199.5|2205|2199|10
1687453800000|2023-06-22 17:10:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|3
1687454100000|2023-06-22 17:15:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205|2199|18
1687454400000|2023-06-22 17:20:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1687454700000|2023-06-22 17:25:00|2205.8|2199.8|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|7
1687455000000|2023-06-22 17:30:00|2206.3|2200.3|2205.3|2199.3|2206.5|2200.5|2205|2199|7
1687455300000|2023-06-22 17:35:00|2205.5|2199.5|2206|2200|2206.3|2200.3|2205.5|2199.5|5
1687455600000|2023-06-22 17:40:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|4
1687455900000|2023-06-22 17:45:00|2206.3|2200.3|2205.3|2199.3|2206.5|2200.5|2205.3|2199.3|8
1687456200000|2023-06-22 17:50:00|2205.5|2199.5|2204.8|2198.8|2205.8|2199.8|2204.3|2198.3|11
1687456500000|2023-06-22 17:55:00|2205|2199|2208.3|2197.8|2208.5|2199|2205|2196.3|13
1687478400000|2023-06-23 00:00:00|2210|2204|2209.9|2203.9|2210|2204|2209.9|2203.9|2
1687478700000|2023-06-23 00:05:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209|2203|5
1687479000000|2023-06-23 00:10:00|2209.5|2203.5|2210.4|2204.4|2210.9|2204.9|2209.5|2203.5|7
1687479300000|2023-06-23 00:15:00|2210.5|2204.5|2211.8|2205.8|2212|2206|2210.5|2204.5|12
1687479600000|2023-06-23 00:20:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2210.5|2204.5|8
1687479900000|2023-06-23 00:25:00|2211.5|2205.5|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|21
1687480200000|2023-06-23 00:30:00|2211.8|2205.8|2211.3|2205.3|2212.5|2206.5|2211|2205|16
1687480500000|2023-06-23 00:35:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|8
1687480800000|2023-06-23 00:40:00|2211|2205|2209.1|2203.1|2211.3|2205.3|2209.1|2203.1|10
1687481100000|2023-06-23 00:45:00|2209.4|2203.4|2210.3|2204.3|2210.3|2204.3|2209.1|2203.1|7
1687481400000|2023-06-23 00:50:00|2210|2204|2210|2204|2210.3|2204.3|2210|2204|3
1687481700000|2023-06-23 00:55:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|11
1687482000000|2023-06-23 01:00:00|2210.8|2204.8|2208.5|2202.5|2211|2205|2208.4|2202.4|23
1687482300000|2023-06-23 01:05:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|9
1687482600000|2023-06-23 01:10:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|4
1687482900000|2023-06-23 01:15:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|6
1687483200000|2023-06-23 01:20:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|6
1687483500000|2023-06-23 01:25:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1687483800000|2023-06-23 01:30:00|2208|2202|2206.5|2200.5|2208|2202|2205.3|2199.3|46
1687484100000|2023-06-23 01:35:00|2206.8|2200.8|2206|2200|2207.5|2201.5|2206|2200|12
1687484400000|2023-06-23 01:40:00|2205.8|2199.8|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|24
1687484700000|2023-06-23 01:45:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|20
1687485300000|2023-06-23 01:55:00|2206.3|2200.3|2206.8|2200.8|2207|2201|2205.8|2199.8|11
1687485600000|2023-06-23 02:00:00|2206.5|2200.5|2206.3|2200.3|2207.5|2201.5|2205.5|2199.5|26
1687485900000|2023-06-23 02:05:00|2206|2200|2206.3|2200.3|2206.8|2200.8|2205.5|2199.5|40
1687486200000|2023-06-23 02:10:00|2206.5|2200.5|2207.8|2201.8|2208|2202|2205.5|2199.5|24
1687486500000|2023-06-23 02:15:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206|2200|10
1687486800000|2023-06-23 02:20:00|2207.3|2201.3|2207.8|2201.8|2208|2202|2207.3|2201.3|7
1687487100000|2023-06-23 02:25:00|2207.5|2201.5|2206.5|2200.5|2207.5|2201.5|2206.5|2200.5|3
1687487400000|2023-06-23 02:30:00|2207.3|2201.3|2207|2201|2207.8|2201.8|2207|2201|6
1687487700000|2023-06-23 02:35:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.3|2200.3|6
1687488000000|2023-06-23 02:40:00|2206.3|2200.3|2209|2203|2209.3|2203.3|2206.3|2200.3|17
1687488300000|2023-06-23 02:45:00|2209.3|2203.3|2208.3|2202.3|2209.8|2203.8|2208.3|2202.3|9
1687488600000|2023-06-23 02:50:00|2208|2202|2208|2202|2209|2203|2207.8|2201.8|15
1687488900000|2023-06-23 02:55:00|2208.3|2202.3|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|8
1687489200000|2023-06-23 03:00:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1687489500000|2023-06-23 03:05:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|5
1687490100000|2023-06-23 03:15:00|2207.5|2201.5|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|10
1687490400000|2023-06-23 03:20:00|2207.5|2201.5|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|8
1687490700000|2023-06-23 03:25:00|2206.5|2200.5|2206|2200|2206.8|2200.8|2206|2200|7
1687491000000|2023-06-23 03:30:00|2205.8|2199.8|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|8
1687491300000|2023-06-23 03:35:00|2203.8|2197.8|2204.3|2198.3|2204.8|2198.8|2203.8|2197.8|9
1687491600000|2023-06-23 03:40:00|2204.5|2198.5|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|12
1687491900000|2023-06-23 03:45:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1687492200000|2023-06-23 03:50:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|4
1687492500000|2023-06-23 03:55:00|2205.3|2199.3|2205|2199|2205.5|2199.5|2205|2199|8
1687492800000|2023-06-23 04:00:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205|2199|11
1687493100000|2023-06-23 04:05:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1687493400000|2023-06-23 04:10:00|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|3
1687493700000|2023-06-23 04:15:00|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|4
1687494000000|2023-06-23 04:20:00|2205|2199|2204.5|2198.5|2205|2199|2204.3|2198.3|5
1687494600000|2023-06-23 04:30:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2203.8|2197.8|9
1687494900000|2023-06-23 04:35:00|2204.5|2198.5|2204|2198|2204.5|2198.5|2203.5|2197.5|7
1687495200000|2023-06-23 04:40:00|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|4
1687495500000|2023-06-23 04:45:00|2204.8|2198.8|2205.5|2199.5|2206|2200|2204.8|2198.8|8
1687495800000|2023-06-23 04:50:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|4
1687496100000|2023-06-23 04:55:00|2206.3|2200.3|2206|2200|2207|2201|2206|2200|10
1687496400000|2023-06-23 05:00:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2205|2199|16
1687496700000|2023-06-23 05:05:00|2206.8|2200.8|2207.3|2201.3|2208.5|2202.5|2206.8|2200.8|14
1687497000000|2023-06-23 05:10:00|2207|2201|2206.5|2200.5|2207|2201|2205.3|2199.3|12
1687497300000|2023-06-23 05:15:00|2206.8|2200.8|2206.3|2200.3|2207.5|2201.5|2206|2200|13
1687497600000|2023-06-23 05:20:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206|2200|5
1687497900000|2023-06-23 05:25:00|2206.8|2200.8|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|8
1687498200000|2023-06-23 05:30:00|2207|2201|2207|2201|2208|2202|2206.3|2200.3|10
1687498500000|2023-06-23 05:35:00|2207.3|2201.3|2205.8|2199.8|2207.5|2201.5|2205.8|2199.8|11
1687498800000|2023-06-23 05:40:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|6
1687499100000|2023-06-23 05:45:00|2206.8|2200.8|2206.5|2200.5|2207|2201|2205.8|2199.8|16
1687499400000|2023-06-23 05:50:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.5|2200.5|19
1687499700000|2023-06-23 05:55:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2206.5|2200.5|8
1687500000000|2023-06-23 06:00:00|2207.3|2201.3|2206.3|2200.3|2208|2202|2205|2199|18
1687500300000|2023-06-23 06:05:00|2206.5|2200.5|2207|2201|2207|2201|2206|2200|13
1687500600000|2023-06-23 06:10:00|2207.3|2201.3|2207.3|2201.3|2207.8|2201.8|2206.8|2200.8|15
1687500900000|2023-06-23 06:15:00|2207|2201|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|12
1687501200000|2023-06-23 06:20:00|2205.8|2199.8|2206|2200|2206.8|2200.8|2205|2199|22
1687501500000|2023-06-23 06:25:00|2206.3|2200.3|2206.5|2200.5|2207.5|2201.5|2206.3|2200.3|9
1687501800000|2023-06-23 06:30:00|2206.3|2200.3|2207.8|2201.8|2208|2202|2205.5|2199.5|15
1687502100000|2023-06-23 06:35:00|2208|2202|2206.8|2200.8|2208.5|2202.5|2206.8|2200.8|15
1687502400000|2023-06-23 06:40:00|2207|2201|2206|2200|2207.5|2201.5|2205.8|2199.8|18
1687502700000|2023-06-23 06:45:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|5
1687503000000|2023-06-23 06:50:00|2206.5|2200.5|2206|2200|2208|2202|2205.8|2199.8|24
1687503300000|2023-06-23 06:55:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|14
1687503600000|2023-06-23 07:00:00|2206.5|2200.5|2206.3|2200.3|2209.1|2203.1|2205.5|2199.5|35
1687503900000|2023-06-23 07:05:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|39
1687504200000|2023-06-23 07:10:00|2205.8|2199.8|2200|2194|2206.3|2200.3|2199.3|2193.3|51
1687504500000|2023-06-23 07:15:00|2199.8|2193.8|2195|2189|2199.8|2193.8|2195|2189|75
1687504800000|2023-06-23 07:20:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194|2188|44
1687505100000|2023-06-23 07:25:00|2195.5|2189.5|2193.5|2187.5|2196.3|2190.3|2193.3|2187.3|42
1687505400000|2023-06-23 07:30:00|2193.3|2187.3|2188.3|2182.3|2193.5|2187.5|2187.6|2181.6|137
1687505700000|2023-06-23 07:35:00|2188|2182|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|44
1687506000000|2023-06-23 07:40:00|2187.5|2181.5|2187.8|2181.8|2190|2184|2187.5|2181.5|46
1687506300000|2023-06-23 07:45:00|2188|2182|2186|2180|2188|2182|2184.5|2178.5|66
1687506600000|2023-06-23 07:50:00|2186.3|2180.3|2187|2181|2187|2181|2185.8|2179.8|43
1687506900000|2023-06-23 07:55:00|2187.3|2181.3|2187.5|2181.5|2189.5|2183.5|2187|2181|39
1687507200000|2023-06-23 08:00:00|2187.3|2181.3|2186.8|2180.8|2188.3|2182.3|2185.5|2179.5|68
1687507500000|2023-06-23 08:05:00|2186.5|2180.5|2186|2180|2186.8|2180.8|2185.5|2179.5|36
1687507800000|2023-06-23 08:10:00|2185.8|2179.8|2185.3|2179.3|2186.8|2180.8|2184.3|2178.3|55
1687508100000|2023-06-23 08:15:00|2185.5|2179.5|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|20
1687508400000|2023-06-23 08:20:00|2186.5|2180.5|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|40
1687508700000|2023-06-23 08:25:00|2186|2180|2177.3|2171.3|2186|2180|2176.6|2170.6|58
1687509000000|2023-06-23 08:30:00|2177|2171|2179.8|2173.8|2180.5|2174.5|2176.6|2170.6|51
1687509300000|2023-06-23 08:35:00|2180|2174|2179|2173|2180|2174|2177.3|2171.3|26
1687509600000|2023-06-23 08:40:00|2179.3|2173.3|2179.5|2173.5|2181.5|2175.5|2179.3|2173.3|35
1687509900000|2023-06-23 08:45:00|2179.3|2173.3|2177.5|2171.5|2180|2174|2177.3|2171.3|31
1687510200000|2023-06-23 08:50:00|2177.8|2171.8|2179|2173|2179.5|2173.5|2175.3|2169.3|50
1687510500000|2023-06-23 08:55:00|2178.8|2172.8|2180.3|2174.3|2180.8|2174.8|2176.8|2170.8|61
1687510800000|2023-06-23 09:00:00|2180.5|2174.5|2178.3|2172.3|2181.8|2175.8|2177.8|2171.8|41
1687511100000|2023-06-23 09:05:00|2178.8|2172.8|2176.5|2170.5|2179.5|2173.5|2175.3|2169.3|54
1687511400000|2023-06-23 09:10:00|2176.8|2170.8|2174.3|2168.3|2177|2171|2172.3|2166.3|79
1687511700000|2023-06-23 09:15:00|2174|2168|2172.3|2166.3|2175.5|2169.5|2171.5|2165.5|59
1687512000000|2023-06-23 09:20:00|2172.5|2166.5|2173.3|2167.3|2174|2168|2171.8|2165.8|33
1687512300000|2023-06-23 09:25:00|2173.8|2167.8|2173.3|2167.3|2174.5|2168.5|2172.3|2166.3|36
1687512600000|2023-06-23 09:30:00|2173.5|2167.5|2173.8|2167.8|2175.5|2169.5|2173.3|2167.3|45
1687512900000|2023-06-23 09:35:00|2174|2168|2175.8|2169.8|2178.8|2172.8|2174|2168|39
1687513200000|2023-06-23 09:40:00|2175.5|2169.5|2174.5|2168.5|2176.3|2170.3|2173.5|2167.5|45
1687513500000|2023-06-23 09:45:00|2174.3|2168.3|2171.5|2165.5|2175.5|2169.5|2171.5|2165.5|44
1687513800000|2023-06-23 09:50:00|2171.3|2165.3|2170.5|2164.5|2171.8|2165.8|2170.3|2164.3|48
1687514100000|2023-06-23 09:55:00|2170.3|2164.3|2169.8|2163.8|2170.5|2164.5|2168.3|2162.3|49
1687514400000|2023-06-23 10:00:00|2170|2164|2173.8|2167.8|2174.8|2168.8|2170|2164|66
1687514700000|2023-06-23 10:05:00|2174|2168|2176.3|2170.3|2176.5|2170.5|2173.8|2167.8|52
1687515000000|2023-06-23 10:10:00|2176|2170|2178.5|2172.5|2178.5|2172.5|2174|2168|53
1687515300000|2023-06-23 10:15:00|2177.8|2171.8|2177|2171|2178|2172|2175.3|2169.3|59
1687515600000|2023-06-23 10:20:00|2177.3|2171.3|2177.3|2171.3|2178.5|2172.5|2176.3|2170.3|42
1687515900000|2023-06-23 10:25:00|2177.5|2171.5|2178.3|2172.3|2182.3|2176.3|2177.3|2171.3|61
1687516200000|2023-06-23 10:30:00|2178|2172|2177.5|2171.5|2179|2173|2176.5|2170.5|45
1687516500000|2023-06-23 10:35:00|2177.3|2171.3|2177.5|2171.5|2179.8|2173.8|2176.3|2170.3|46
1687516800000|2023-06-23 10:40:00|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|26
1687517100000|2023-06-23 10:45:00|2177|2171|2178.3|2172.3|2178.3|2172.3|2176.8|2170.8|31
1687517400000|2023-06-23 10:50:00|2178|2172|2178.8|2172.8|2180|2174|2177.5|2171.5|42
1687517700000|2023-06-23 10:55:00|2179|2173|2178.3|2172.3|2179.5|2173.5|2176.5|2170.5|45
1687518000000|2023-06-23 11:00:00|2178|2172|2180.5|2174.5|2180.5|2174.5|2178|2172|22
1687518300000|2023-06-23 11:05:00|2181|2175|2187.3|2181.3|2188.3|2182.3|2181|2175|70
1687518600000|2023-06-23 11:10:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|44
1687518900000|2023-06-23 11:15:00|2188|2182|2187|2181|2189.8|2183.8|2187|2181|31
1687519200000|2023-06-23 11:20:00|2187.3|2181.3|2187.5|2181.5|2189|2183|2187|2181|49
1687519500000|2023-06-23 11:25:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2186.8|2180.8|38
1687519800000|2023-06-23 11:30:00|2189.3|2183.3|2187.5|2181.5|2189.3|2183.3|2187|2181|26
1687520100000|2023-06-23 11:35:00|2187.8|2181.8|2184.3|2178.3|2187.8|2181.8|2182.5|2176.5|45
1687520400000|2023-06-23 11:40:00|2184|2178|2182.8|2176.8|2184|2178|2181.5|2175.5|35
1687520700000|2023-06-23 11:45:00|2182.5|2176.5|2180|2174|2182.5|2176.5|2179.5|2173.5|58
1687521000000|2023-06-23 11:50:00|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2177.8|2171.8|55
1687521300000|2023-06-23 11:55:00|2178|2172|2176.3|2170.3|2178.8|2172.8|2175.5|2169.5|70
1687521600000|2023-06-23 12:00:00|2176|2170|2175.8|2169.8|2177|2171|2174.5|2168.5|48
1687521900000|2023-06-23 12:05:00|2175.5|2169.5|2173.3|2167.3|2175.5|2169.5|2172.5|2166.5|52
1687522200000|2023-06-23 12:10:00|2173.5|2167.5|2174.8|2168.8|2175|2169|2172|2166|54
1687522500000|2023-06-23 12:15:00|2175.3|2169.3|2174|2168|2176.5|2170.5|2173|2167|32
1687522800000|2023-06-23 12:20:00|2173.8|2167.8|2176|2170|2176.8|2170.8|2173|2167|59
1687523100000|2023-06-23 12:25:00|2175.8|2169.8|2174.8|2168.8|2176|2170|2174|2168|48
1687523400000|2023-06-23 12:30:00|2174.3|2168.3|2172.5|2166.5|2174.3|2168.3|2172|2166|51
1687523700000|2023-06-23 12:35:00|2172|2166|2171.8|2165.8|2173.8|2167.8|2171.3|2165.3|47
1687524000000|2023-06-23 12:40:00|2171.5|2165.5|2168.5|2162.5|2171.8|2165.8|2167|2161|77
1687524300000|2023-06-23 12:45:00|2168.8|2162.8|2174|2168|2174.3|2168.3|2168.8|2162.8|70
1687524600000|2023-06-23 12:50:00|2173.8|2167.8|2172.5|2166.5|2176.5|2170.5|2171.3|2165.3|65
1687524900000|2023-06-23 12:55:00|2172.3|2166.3|2172.5|2166.5|2174.5|2168.5|2170.8|2164.8|51
1687525200000|2023-06-23 13:00:00|2172.3|2166.3|2170|2164|2175|2169|2170|2164|76
1687525500000|2023-06-23 13:05:00|2169.8|2163.8|2171.5|2165.5|2172.5|2166.5|2169.8|2163.8|54
1687525800000|2023-06-23 13:10:00|2171.8|2165.8|2173.5|2167.5|2174.5|2168.5|2170.5|2164.5|64
1687526100000|2023-06-23 13:15:00|2173.8|2167.8|2173|2167|2174.5|2168.5|2172.5|2166.5|46
1687526400000|2023-06-23 13:20:00|2172.8|2166.8|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|36
1687526700000|2023-06-23 13:25:00|2172.8|2166.8|2172.5|2166.5|2175.3|2169.3|2171|2165|39
1687527000000|2023-06-23 13:30:00|2172.3|2166.3|2171.8|2165.8|2173.8|2167.8|2170.3|2164.3|46
1687527300000|2023-06-23 13:35:00|2171.5|2165.5|2175.3|2169.3|2175.3|2169.3|2171.5|2165.5|41
1687527600000|2023-06-23 13:40:00|2175|2169|2179.8|2173.8|2180.5|2174.5|2174.5|2168.5|57
1687527900000|2023-06-23 13:45:00|2181.3|2175.3|2181.8|2175.8|2183.5|2177.5|2179.4|2173.4|91
1687528200000|2023-06-23 13:50:00|2181.5|2175.5|2179|2173|2182.5|2176.5|2179|2173|102
1687528500000|2023-06-23 13:55:00|2179.3|2173.3|2176|2170|2180.8|2174.8|2175.5|2169.5|89
1687528800000|2023-06-23 14:00:00|2175.8|2169.8|2173|2167|2176.3|2170.3|2173|2167|66
1687529100000|2023-06-23 14:05:00|2172.8|2166.8|2173.5|2167.5|2175|2169|2172.5|2166.5|80
1687529400000|2023-06-23 14:10:00|2173.8|2167.8|2174.8|2168.8|2175.5|2169.5|2173|2167|34
1687529700000|2023-06-23 14:15:00|2174.5|2168.5|2173.8|2167.8|2176.3|2170.3|2173.8|2167.8|32
1687530000000|2023-06-23 14:20:00|2174|2168|2177.3|2171.3|2177.3|2171.3|2173.8|2167.8|48
1687530300000|2023-06-23 14:25:00|2177|2171|2177|2171|2178.8|2172.8|2176.3|2170.3|62
1687530600000|2023-06-23 14:30:00|2177.3|2171.3|2175.5|2169.5|2177.8|2171.8|2174|2168|28
1687530900000|2023-06-23 14:35:00|2175.3|2169.3|2173.3|2167.3|2175.3|2169.3|2173.3|2167.3|25
1687531200000|2023-06-23 14:40:00|2172.5|2166.5|2172|2166|2172.5|2166.5|2170|2164|44
1687531500000|2023-06-23 14:45:00|2172.3|2166.3|2174.8|2168.8|2175.8|2169.8|2170.8|2164.8|52
1687531800000|2023-06-23 14:50:00|2175|2169|2174|2168|2178|2172|2174|2168|56
1687532100000|2023-06-23 14:55:00|2173.8|2167.8|2172.5|2166.5|2176|2170|2172.3|2166.3|67
1687532400000|2023-06-23 15:00:00|2172.3|2166.3|2170.8|2164.8|2174.3|2168.3|2170.8|2164.8|56
1687532700000|2023-06-23 15:05:00|2170.5|2164.5|2168.3|2162.3|2170.5|2164.5|2167.8|2161.8|53
1687533000000|2023-06-23 15:10:00|2168|2162|2168|2162|2168.5|2162.5|2167.3|2161.3|48
1687533300000|2023-06-23 15:15:00|2167.8|2161.8|2169.8|2163.8|2171.5|2165.5|2167.8|2161.8|64
1687533600000|2023-06-23 15:20:00|2170|2164|2174|2168|2175.6|2169.6|2168.5|2162.5|70
1687533900000|2023-06-23 15:25:00|2174.3|2168.3|2177.3|2171.3|2177.3|2171.3|2173.3|2167.3|52
1687534200000|2023-06-23 15:30:00|2177|2171|2177|2171|2179.3|2173.3|2175|2169|93
1687534500000|2023-06-23 15:35:00|2176.8|2170.8|2176|2170|2177.3|2171.3|2175.8|2169.8|38
1687534800000|2023-06-23 15:40:00|2176.3|2170.3|2176|2170|2176.8|2170.8|2175.3|2169.3|22
1687535100000|2023-06-23 15:45:00|2175.8|2169.8|2176.8|2170.8|2177|2171|2173.5|2167.5|64
1687535400000|2023-06-23 15:50:00|2177|2171|2177.3|2171.3|2178|2172|2176.8|2170.8|16
1687535700000|2023-06-23 15:55:00|2177.5|2171.5|2180.3|2174.3|2180.3|2174.3|2176.8|2170.8|26
1687536000000|2023-06-23 16:00:00|2180|2174|2179.3|2173.3|2180|2174|2179.3|2173.3|16
1687536300000|2023-06-23 16:05:00|2179.5|2173.5|2179.8|2173.8|2180.8|2174.8|2179.3|2173.3|22
1687536600000|2023-06-23 16:10:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2178.3|2172.3|17
1687536900000|2023-06-23 16:15:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|26
1687537200000|2023-06-23 16:20:00|2179|2173|2180.8|2174.8|2180.8|2174.8|2179|2173|17
1687537500000|2023-06-23 16:25:00|2180.5|2174.5|2180|2174|2180.8|2174.8|2180|2174|13
1687537800000|2023-06-23 16:30:00|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2179.8|2173.8|21
1687538100000|2023-06-23 16:35:00|2180|2174|2180.5|2174.5|2180.8|2174.8|2179.5|2173.5|18
1687538400000|2023-06-23 16:40:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2178.8|2172.8|8
1687538700000|2023-06-23 16:45:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179|2173|3
1687539000000|2023-06-23 16:50:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.3|2173.3|12
1687539300000|2023-06-23 16:55:00|2179.5|2173.5|2180.3|2174.3|2180.5|2174.5|2178.8|2172.8|17
1687539600000|2023-06-23 17:00:00|2179.8|2173.8|2179|2173|2180|2174|2179|2173|14
1687539900000|2023-06-23 17:05:00|2178.8|2172.8|2178.5|2172.5|2179|2173|2178.5|2172.5|3
1687540200000|2023-06-23 17:10:00|2177.8|2171.8|2177.8|2171.8|2178|2172|2177.8|2171.8|3
1687540500000|2023-06-23 17:15:00|2178|2172|2178|2172|2178.5|2172.5|2178|2172|13
1687540800000|2023-06-23 17:20:00|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177|2171|11
1687541100000|2023-06-23 17:25:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1687541400000|2023-06-23 17:30:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|13
1687541700000|2023-06-23 17:35:00|2176|2170|2175.5|2169.5|2176.3|2170.3|2175.3|2169.3|6
1687542000000|2023-06-23 17:40:00|2175.8|2169.8|2175|2169|2175.8|2169.8|2174.8|2168.8|13
1687542300000|2023-06-23 17:45:00|2175.3|2169.3|2176.8|2170.8|2176.8|2170.8|2175.3|2169.3|17
1687542600000|2023-06-23 17:50:00|2176.3|2170.3|2174.6|2168.6|2176.3|2170.3|2172.9|2166.9|45
1687542900000|2023-06-23 17:55:00|2174.9|2168.9|2177.5|2167|2178.8|2169.4|2174.9|2166.5|16
1687737600000|2023-06-26 00:00:00|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183.8|2177.8|8
1687737900000|2023-06-26 00:05:00|2184|2178|2185.3|2179.3|2185.3|2179.3|2183.5|2177.5|8
1687738200000|2023-06-26 00:10:00|2185.5|2179.5|2185.8|2179.8|2187|2181|2185|2179|12
1687738500000|2023-06-26 00:15:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|11
1687738800000|2023-06-26 00:20:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.3|2179.3|11
1687739100000|2023-06-26 00:25:00|2186.5|2180.5|2186.3|2180.3|2187|2181|2184.8|2178.8|13
1687739400000|2023-06-26 00:30:00|2186|2180|2188.5|2182.5|2188.5|2182.5|2185.8|2179.8|10
1687739700000|2023-06-26 00:35:00|2188.8|2182.8|2188|2182|2189|2183|2187.5|2181.5|15
1687740000000|2023-06-26 00:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|5
1687740300000|2023-06-26 00:45:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2187.8|2181.8|7
1687740600000|2023-06-26 00:50:00|2188.8|2182.8|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|10
1687740900000|2023-06-26 00:55:00|2188.8|2182.8|2189|2183|2190.5|2184.5|2188.8|2182.8|32
1687741200000|2023-06-26 01:00:00|2189.3|2183.3|2178.9|2172.9|2190.5|2184.5|2178.4|2172.4|244
1687741500000|2023-06-26 01:05:00|2178.8|2172.8|2187.8|2181.8|2189|2183|2178.1|2172.1|196
1687741800000|2023-06-26 01:10:00|2187.5|2181.5|2185.5|2179.5|2188|2182|2185.3|2179.3|78
1687742100000|2023-06-26 01:15:00|2185.8|2179.8|2188|2182|2188.8|2182.8|2185.5|2179.5|67
1687742400000|2023-06-26 01:20:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2187|2181|21
1687742700000|2023-06-26 01:25:00|2188|2182|2188.3|2182.3|2190.5|2184.5|2187.8|2181.8|29
1687743000000|2023-06-26 01:30:00|2188|2182|2189.3|2183.3|2190|2184|2187.3|2181.3|64
1687743300000|2023-06-26 01:35:00|2188.8|2182.8|2189.8|2183.8|2190|2184|2187.8|2181.8|34
1687743600000|2023-06-26 01:40:00|2190|2184|2190|2184|2190.8|2184.8|2190|2184|11
1687743900000|2023-06-26 01:45:00|2189.8|2183.8|2189|2183|2190|2184|2188.8|2182.8|14
1687744200000|2023-06-26 01:50:00|2188.8|2182.8|2190.3|2184.3|2190.3|2184.3|2188.8|2182.8|13
1687744500000|2023-06-26 01:55:00|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|9
1687744800000|2023-06-26 02:00:00|2188.5|2182.5|2191.3|2185.3|2191.3|2185.3|2188.5|2182.5|22
1687745100000|2023-06-26 02:05:00|2191|2185|2189.3|2183.3|2191|2185|2188.8|2182.8|19
1687745400000|2023-06-26 02:10:00|2189.5|2183.5|2186.8|2180.8|2189.5|2183.5|2186.8|2180.8|16
1687745700000|2023-06-26 02:15:00|2187|2181|2189.3|2183.3|2189.3|2183.3|2187|2181|12
1687746000000|2023-06-26 02:20:00|2189|2183|2189.8|2183.8|2190|2184|2188.5|2182.5|10
1687746300000|2023-06-26 02:25:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|17
1687746600000|2023-06-26 02:30:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2188.8|2182.8|21
1687746900000|2023-06-26 02:35:00|2190|2184|2190.5|2184.5|2190.8|2184.8|2190|2184|11
1687747200000|2023-06-26 02:40:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2190.5|2184.5|10
1687747500000|2023-06-26 02:45:00|2191.5|2185.5|2189|2183|2191.8|2185.8|2188.5|2182.5|26
1687747800000|2023-06-26 02:50:00|2189.3|2183.3|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|27
1687748100000|2023-06-26 02:55:00|2189.5|2183.5|2187.8|2181.8|2189.5|2183.5|2187.8|2181.8|16
1687748400000|2023-06-26 03:00:00|2188|2182|2188|2182|2188.3|2182.3|2187.3|2181.3|12
1687748700000|2023-06-26 03:05:00|2187.8|2181.8|2189.3|2183.3|2190|2184|2187.5|2181.5|30
1687749000000|2023-06-26 03:10:00|2189.5|2183.5|2190.8|2184.8|2191|2185|2189.5|2183.5|10
1687749300000|2023-06-26 03:15:00|2191|2185|2190.8|2184.8|2191|2185|2190.3|2184.3|12
1687749600000|2023-06-26 03:20:00|2190.5|2184.5|2189.8|2183.8|2191.5|2185.5|2189.5|2183.5|12
1687749900000|2023-06-26 03:25:00|2189.5|2183.5|2189|2183|2189.5|2183.5|2188|2182|22
1687750200000|2023-06-26 03:30:00|2188.8|2182.8|2188|2182|2188.8|2182.8|2188|2182|4
1687750500000|2023-06-26 03:35:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|4
1687750800000|2023-06-26 03:40:00|2187.3|2181.3|2187|2181|2187.3|2181.3|2186.8|2180.8|4
1687751100000|2023-06-26 03:45:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1687751400000|2023-06-26 03:50:00|2187|2181|2186.5|2180.5|2187|2181|2185.5|2179.5|5
1687751700000|2023-06-26 03:55:00|2186.8|2180.8|2185.5|2179.5|2186.8|2180.8|2185.5|2179.5|5
1687752000000|2023-06-26 04:00:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|3
1687752300000|2023-06-26 04:05:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1687752600000|2023-06-26 04:10:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1687752900000|2023-06-26 04:15:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185|2179|6
1687753500000|2023-06-26 04:25:00|2186|2180|2185.3|2179.3|2186|2180|2185.3|2179.3|2
1687753800000|2023-06-26 04:30:00|2184.8|2178.8|2184.3|2178.3|2185.5|2179.5|2184|2178|18
1687754100000|2023-06-26 04:35:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|14
1687754400000|2023-06-26 04:40:00|2185|2179|2184.3|2178.3|2185|2179|2184|2178|5
1687754700000|2023-06-26 04:45:00|2184.5|2178.5|2185|2179|2185.5|2179.5|2184.5|2178.5|6
1687755000000|2023-06-26 04:50:00|2184.3|2178.3|2182|2176|2184.3|2178.3|2182|2176|9
1687755300000|2023-06-26 04:55:00|2181.8|2175.8|2183.5|2177.5|2183.5|2177.5|2181|2175|10
1687755600000|2023-06-26 05:00:00|2183.3|2177.3|2181.8|2175.8|2183.3|2177.3|2181.8|2175.8|7
1687755900000|2023-06-26 05:05:00|2183|2177|2180.5|2174.5|2183.3|2177.3|2180.5|2174.5|9
1687756200000|2023-06-26 05:10:00|2180.8|2174.8|2181.3|2175.3|2181.5|2175.5|2180.8|2174.8|5
1687756500000|2023-06-26 05:15:00|2181.5|2175.5|2178.8|2172.8|2182|2176|2176.3|2170.3|22
1687756800000|2023-06-26 05:20:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2176.3|2170.3|18
1687757100000|2023-06-26 05:25:00|2177.3|2171.3|2179|2173|2179|2173|2176|2170|29
1687757400000|2023-06-26 05:30:00|2179.3|2173.3|2179|2173|2180|2174|2177|2171|58
1687757700000|2023-06-26 05:35:00|2179.3|2173.3|2182.8|2176.8|2183|2177|2179.3|2173.3|37
1687758000000|2023-06-26 05:40:00|2182.5|2176.5|2183|2177|2183.5|2177.5|2182.3|2176.3|26
1687758300000|2023-06-26 05:45:00|2182.5|2176.5|2183.5|2177.5|2184.3|2178.3|2182.5|2176.5|26
1687758600000|2023-06-26 05:50:00|2183.8|2177.8|2184.5|2178.5|2185.3|2179.3|2183.8|2177.8|20
1687758900000|2023-06-26 05:55:00|2184.3|2178.3|2181.5|2175.5|2185.8|2179.8|2181.5|2175.5|23
1687759200000|2023-06-26 06:00:00|2181|2175|2178|2172|2181|2175|2177.3|2171.3|48
1687759500000|2023-06-26 06:05:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2174.5|2168.5|28
1687759800000|2023-06-26 06:10:00|2176|2170|2177|2171|2178|2172|2174|2168|31
1687760100000|2023-06-26 06:15:00|2176.8|2170.8|2175.8|2169.8|2177.5|2171.5|2175.3|2169.3|18
1687760400000|2023-06-26 06:20:00|2176|2170|2178.8|2172.8|2179|2173|2176|2170|27
1687760700000|2023-06-26 06:25:00|2178.5|2172.5|2178|2172|2178.8|2172.8|2178|2172|15
1687761000000|2023-06-26 06:30:00|2178.3|2172.3|2185|2179|2185|2179|2178.3|2172.3|26
1687761300000|2023-06-26 06:35:00|2184.8|2178.8|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|14
1687761600000|2023-06-26 06:40:00|2182.5|2176.5|2181.5|2175.5|2183|2177|2180|2174|30
1687761900000|2023-06-26 06:45:00|2181.3|2175.3|2181.8|2175.8|2182|2176|2180.8|2174.8|30
1687762200000|2023-06-26 06:50:00|2182|2176|2181.5|2175.5|2182|2176|2180.5|2174.5|16
1687762500000|2023-06-26 06:55:00|2181.8|2175.8|2181.5|2175.5|2182.5|2176.5|2180.3|2174.3|24
1687762800000|2023-06-26 07:00:00|2181.8|2175.8|2180.8|2174.8|2183.3|2177.3|2179.3|2173.3|29
1687763100000|2023-06-26 07:05:00|2180|2174|2178|2172|2181.5|2175.5|2177.8|2171.8|24
1687763400000|2023-06-26 07:10:00|2177.8|2171.8|2172.5|2166.5|2179.3|2173.3|2172.3|2166.3|53
1687763700000|2023-06-26 07:15:00|2172.8|2166.8|2171.3|2165.3|2173|2167|2169.5|2163.5|80
1687764000000|2023-06-26 07:20:00|2171|2165|2174|2168|2174|2168|2170.3|2164.3|47
1687764300000|2023-06-26 07:25:00|2174.3|2168.3|2175.3|2169.3|2177.5|2171.5|2173.8|2167.8|35
1687764600000|2023-06-26 07:30:00|2175.5|2169.5|2174|2168|2176|2170|2173|2167|39
1687764900000|2023-06-26 07:35:00|2173.8|2167.8|2172.8|2166.8|2174|2168|2170.5|2164.5|49
1687765200000|2023-06-26 07:40:00|2173|2167|2171.8|2165.8|2173.3|2167.3|2170.5|2164.5|33
1687765500000|2023-06-26 07:45:00|2172|2166|2175.3|2169.3|2175.3|2169.3|2172|2166|24
1687765800000|2023-06-26 07:50:00|2175.5|2169.5|2175|2169|2176.5|2170.5|2174.3|2168.3|55
1687766100000|2023-06-26 07:55:00|2174.8|2168.8|2175|2169|2175.5|2169.5|2174.5|2168.5|14
1687766400000|2023-06-26 08:00:00|2174.8|2168.8|2174.8|2168.8|2177|2171|2174.3|2168.3|57
1687766700000|2023-06-26 08:05:00|2175|2169|2175|2169|2177.5|2171.5|2174.3|2168.3|45
1687767000000|2023-06-26 08:10:00|2174.8|2168.8|2175.5|2169.5|2177.8|2171.8|2174.8|2168.8|51
1687767300000|2023-06-26 08:15:00|2175.3|2169.3|2169.8|2163.8|2175.3|2169.3|2169.8|2163.8|55
1687767600000|2023-06-26 08:20:00|2170|2164|2168.5|2162.5|2170.5|2164.5|2168.5|2162.5|27
1687767900000|2023-06-26 08:25:00|2168.3|2162.3|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|27
1687768200000|2023-06-26 08:30:00|2169.3|2163.3|2172.8|2166.8|2173|2167|2169|2163|26
1687768500000|2023-06-26 08:35:00|2173|2167|2172|2166|2174.8|2168.8|2171.3|2165.3|43
1687768800000|2023-06-26 08:40:00|2172.3|2166.3|2168.3|2162.3|2172.8|2166.8|2168.3|2162.3|36
1687769100000|2023-06-26 08:45:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2166.8|2160.8|27
1687769400000|2023-06-26 08:50:00|2167|2161|2166.3|2160.3|2167.5|2161.5|2165.5|2159.5|21
1687769700000|2023-06-26 08:55:00|2166|2160|2165.8|2159.8|2166.5|2160.5|2165.5|2159.5|18
1687770000000|2023-06-26 09:00:00|2165.5|2159.5|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|30
1687770300000|2023-06-26 09:05:00|2165|2159|2165.3|2159.3|2166.3|2160.3|2162.5|2156.5|46
1687770600000|2023-06-26 09:10:00|2165|2159|2164.5|2158.5|2165|2159|2164|2158|28
1687770900000|2023-06-26 09:15:00|2164.8|2158.8|2166|2160|2167|2161|2163.8|2157.8|26
1687771200000|2023-06-26 09:20:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2165.8|2159.8|28
1687771500000|2023-06-26 09:25:00|2165.8|2159.8|2165.8|2159.8|2166.8|2160.8|2164.8|2158.8|36
1687771800000|2023-06-26 09:30:00|2165.5|2159.5|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|21
1687772100000|2023-06-26 09:35:00|2164.3|2158.3|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|18
1687772400000|2023-06-26 09:40:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|12
1687772700000|2023-06-26 09:45:00|2165.5|2159.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|6
1687773000000|2023-06-26 09:50:00|2167|2161|2166.3|2160.3|2168.8|2162.8|2165.8|2159.8|31
1687773300000|2023-06-26 09:55:00|2166|2160|2165.8|2159.8|2167.5|2161.5|2165.3|2159.3|31
1687773600000|2023-06-26 10:00:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2165.3|2159.3|27
1687773900000|2023-06-26 10:05:00|2165|2159|2165.8|2159.8|2166.5|2160.5|2164.8|2158.8|16
1687774200000|2023-06-26 10:10:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165|2159|6
1687774500000|2023-06-26 10:15:00|2165|2159|2165.5|2159.5|2166|2160|2164.8|2158.8|30
1687774800000|2023-06-26 10:20:00|2165.8|2159.8|2164.3|2158.3|2166|2160|2164|2158|15
1687775100000|2023-06-26 10:25:00|2164.5|2158.5|2164.3|2158.3|2165|2159|2164|2158|17
1687775400000|2023-06-26 10:30:00|2164.5|2158.5|2164.3|2158.3|2164.8|2158.8|2164|2158|19
1687775700000|2023-06-26 10:35:00|2164.5|2158.5|2164.3|2158.3|2165.3|2159.3|2164.3|2158.3|12
1687776000000|2023-06-26 10:40:00|2164.5|2158.5|2166.3|2160.3|2167|2161|2164.5|2158.5|33
1687776300000|2023-06-26 10:45:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|15
1687776600000|2023-06-26 10:50:00|2166.5|2160.5|2166.5|2160.5|2167|2161|2166.3|2160.3|9
1687776900000|2023-06-26 10:55:00|2166.8|2160.8|2162.3|2156.3|2166.8|2160.8|2162.3|2156.3|32
1687777200000|2023-06-26 11:00:00|2162.5|2156.5|2162|2156|2162.5|2156.5|2161.8|2155.8|19
1687777500000|2023-06-26 11:05:00|2162.3|2156.3|2159.9|2153.9|2162.3|2156.3|2158.6|2152.6|24
1687777800000|2023-06-26 11:10:00|2160|2154|2161.5|2155.5|2162|2156|2160|2154|20
1687778100000|2023-06-26 11:15:00|2161.8|2155.8|2157.3|2151.3|2161.8|2155.8|2157|2151|40
1687778400000|2023-06-26 11:20:00|2157|2151|2153.3|2147.3|2157|2151|2148.8|2142.3|57
1687778700000|2023-06-26 11:25:00|2153.5|2147.5|2151.3|2145.3|2154|2148|2151.3|2145.3|38
1687779000000|2023-06-26 11:30:00|2151|2145|2153.8|2147.8|2153.8|2147.8|2150.8|2144.8|47
1687779300000|2023-06-26 11:35:00|2155|2149|2155.3|2149.3|2156.3|2150.3|2154.3|2148.3|40
1687779600000|2023-06-26 11:40:00|2155.5|2149.5|2158.3|2152.3|2159.5|2153.5|2155.3|2149.3|81
1687779900000|2023-06-26 11:45:00|2158.5|2152.5|2157.8|2151.8|2158.8|2152.8|2156.8|2150.8|63
1687780200000|2023-06-26 11:50:00|2157.5|2151.5|2153.5|2147.5|2157.5|2151.5|2153.5|2147.5|35
1687780500000|2023-06-26 11:55:00|2153.8|2147.8|2158.3|2152.3|2158.3|2152.3|2153.8|2147.8|91
1687780800000|2023-06-26 12:00:00|2158.5|2152.5|2159.8|2153.8|2160.8|2154.8|2158.3|2152.3|66
1687781100000|2023-06-26 12:05:00|2160.3|2154.3|2157.5|2151.5|2161.3|2155.3|2157.5|2151.5|41
1687781400000|2023-06-26 12:10:00|2157.3|2151.3|2157.3|2151.3|2158.5|2152.5|2157|2151|28
1687781700000|2023-06-26 12:15:00|2157.5|2151.5|2156.5|2150.5|2158.3|2152.3|2156|2150|25
1687782000000|2023-06-26 12:20:00|2156|2150|2155.5|2149.5|2157.5|2151.5|2155.5|2149.5|31
1687782300000|2023-06-26 12:25:00|2155.8|2149.8|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|40
1687782600000|2023-06-26 12:30:00|2156.8|2150.8|2153.3|2147.3|2156.8|2150.8|2152.5|2146.5|40
1687782900000|2023-06-26 12:35:00|2153|2147|2153.3|2147.3|2154.3|2148.3|2152|2146|25
1687783200000|2023-06-26 12:40:00|2153.5|2147.5|2154.3|2148.3|2154.3|2148.3|2153|2147|17
1687783500000|2023-06-26 12:45:00|2154|2148|2155.8|2149.8|2156.8|2150.8|2154|2148|29
1687783800000|2023-06-26 12:50:00|2155.5|2149.5|2154.8|2148.8|2156.3|2150.3|2154|2148|45
1687784100000|2023-06-26 12:55:00|2154.3|2148.3|2156|2150|2157.5|2151.5|2154.3|2148.3|50
1687784400000|2023-06-26 13:00:00|2157.3|2151.3|2158.8|2152.8|2161.3|2155.3|2157.3|2151.3|227
1687784700000|2023-06-26 13:05:00|2159.3|2153.3|2155.5|2149.5|2160.3|2154.3|2154.8|2148.8|147
1687785000000|2023-06-26 13:10:00|2155.8|2149.8|2155.8|2149.8|2157.3|2151.3|2153.8|2147.8|109
1687785300000|2023-06-26 13:15:00|2155.5|2149.5|2154|2148|2156.3|2150.3|2153.3|2147.3|119
1687785600000|2023-06-26 13:20:00|2154.3|2148.3|2151.8|2145.8|2155.3|2149.3|2151.5|2145.5|57
1687785900000|2023-06-26 13:25:00|2151.5|2145.5|2150.8|2144.8|2152|2146|2150.5|2144.5|40
1687786200000|2023-06-26 13:30:00|2151|2145|2151.3|2145.3|2152.5|2146.5|2150.8|2144.8|42
1687786500000|2023-06-26 13:35:00|2151.5|2145.5|2151|2145|2152|2146|2151|2145|20
1687786800000|2023-06-26 13:40:00|2150.8|2144.8|2151.3|2145.3|2152.5|2146.5|2150.8|2144.8|35
1687787100000|2023-06-26 13:45:00|2151|2145|2153.8|2147.8|2153.8|2147.8|2150.3|2144.3|91
1687787400000|2023-06-26 13:50:00|2153.5|2147.5|2153.3|2147.3|2154.8|2148.8|2151.3|2145.3|80
1687787700000|2023-06-26 13:55:00|2153.5|2147.5|2155|2149|2156.8|2150.8|2153.5|2147.5|87
1687788000000|2023-06-26 14:00:00|2154.8|2148.8|2153.8|2147.8|2156.3|2150.3|2153.5|2147.5|78
1687788300000|2023-06-26 14:05:00|2153.5|2147.5|2152.3|2146.3|2154.8|2148.8|2150.8|2144.8|84
1687788600000|2023-06-26 14:10:00|2152|2146|2152.3|2146.3|2153.8|2147.8|2151.5|2145.5|62
1687788900000|2023-06-26 14:15:00|2152|2146|2152.8|2146.8|2154.5|2148.5|2152|2146|36
1687789200000|2023-06-26 14:20:00|2152.5|2146.5|2150.8|2144.8|2152.8|2146.8|2150.5|2144.5|33
1687789500000|2023-06-26 14:25:00|2150.5|2144.5|2146.8|2140.8|2150.5|2144.5|2145.8|2139.8|70
1687789800000|2023-06-26 14:30:00|2147|2141|2147|2141|2147.5|2141.5|2145.3|2139.3|44
1687790100000|2023-06-26 14:35:00|2146.8|2140.8|2147.8|2141.8|2148|2142|2145.8|2139.8|42
1687790400000|2023-06-26 14:40:00|2147.5|2141.5|2147.3|2141.3|2148.8|2142.8|2146.3|2140.3|50
1687790700000|2023-06-26 14:45:00|2147.5|2141.5|2149.8|2143.8|2149.8|2143.8|2146.3|2140.3|41
1687791000000|2023-06-26 14:50:00|2149.5|2143.5|2149|2143|2150.3|2144.3|2148.3|2142.3|66
1687791300000|2023-06-26 14:55:00|2148.8|2142.8|2149.3|2143.3|2150.3|2144.3|2148.8|2142.8|37
1687791600000|2023-06-26 15:00:00|2149.5|2143.5|2151.5|2145.5|2152|2146|2148.5|2142.5|39
1687791900000|2023-06-26 15:05:00|2151.3|2145.3|2157|2151|2158|2152|2150.5|2144.5|94
1687792200000|2023-06-26 15:10:00|2157.3|2151.3|2155.8|2149.8|2157.3|2151.3|2155.3|2149.3|31
1687792500000|2023-06-26 15:15:00|2155.5|2149.5|2153.5|2147.5|2155.5|2149.5|2152.3|2146.3|65
1687792800000|2023-06-26 15:20:00|2153.3|2147.3|2152|2146|2155.3|2149.3|2151.5|2145.5|40
1687793100000|2023-06-26 15:25:00|2151.8|2145.8|2151.8|2145.8|2154.5|2148.5|2151.5|2145.5|49
1687793400000|2023-06-26 15:30:00|2152|2146|2153|2147|2154|2148|2150|2144|130
1687793700000|2023-06-26 15:35:00|2152.8|2146.8|2149.3|2143.3|2152.8|2146.8|2148.5|2142.5|53
1687794000000|2023-06-26 15:40:00|2149.5|2143.5|2151.5|2145.5|2151.5|2145.5|2149|2143|28
1687794300000|2023-06-26 15:45:00|2151.8|2145.8|2152.3|2146.3|2153.5|2147.5|2150.3|2144.3|45
1687794600000|2023-06-26 15:50:00|2152|2146|2151.3|2145.3|2152.8|2146.8|2151|2145|24
1687794900000|2023-06-26 15:55:00|2151.5|2145.5|2151.5|2145.5|2151.8|2145.8|2151|2145|17
1687795200000|2023-06-26 16:00:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.5|2145.5|6
1687795500000|2023-06-26 16:05:00|2151.8|2145.8|2151|2145|2152|2146|2150.8|2144.8|18
1687795800000|2023-06-26 16:10:00|2150.8|2144.8|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|25
1687796100000|2023-06-26 16:15:00|2151|2145|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|37
1687796400000|2023-06-26 16:20:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2151|2145|2
1687796700000|2023-06-26 16:25:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150.8|2144.8|7
1687797000000|2023-06-26 16:30:00|2151|2145|2149.8|2143.8|2151.3|2145.3|2149.8|2143.8|9
1687797600000|2023-06-26 16:40:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1687797900000|2023-06-26 16:45:00|2150.3|2144.3|2150.8|2144.8|2151|2145|2150.3|2144.3|5
1687798200000|2023-06-26 16:50:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1687798500000|2023-06-26 16:55:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2149|2143|17
1687798800000|2023-06-26 17:00:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|55
1687799100000|2023-06-26 17:05:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1687799400000|2023-06-26 17:10:00|2149.5|2143.5|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|8
1687799700000|2023-06-26 17:15:00|2150.5|2144.5|2151|2145|2151|2145|2150.3|2144.3|7
1687800000000|2023-06-26 17:20:00|2151.3|2145.3|2150|2144|2151.3|2145.3|2149.8|2143.8|9
1687800300000|2023-06-26 17:25:00|2149.8|2143.8|2150|2144|2150.3|2144.3|2149.5|2143.5|10
1687800600000|2023-06-26 17:30:00|2149.8|2143.8|2149.3|2143.3|2150|2144|2148.8|2142.8|11
1687800900000|2023-06-26 17:35:00|2149.5|2143.5|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|3
1687801200000|2023-06-26 17:40:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1687801500000|2023-06-26 17:45:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|6
1687801800000|2023-06-26 17:50:00|2149.8|2143.8|2147.6|2141.6|2150|2144|2147.4|2141.4|41
1687802100000|2023-06-26 17:55:00|2147.4|2141.4|2152.3|2141.8|2152.5|2142|2147|2139|14
1687824000000|2023-06-27 00:00:00|2153.6|2147.6|2152.3|2146.3|2153.9|2147.9|2151.9|2145.9|14
1687824300000|2023-06-27 00:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1687824900000|2023-06-27 00:15:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1687825200000|2023-06-27 00:20:00|2152|2146|2152.3|2146.3|2153.5|2147.5|2152|2146|9
1687825500000|2023-06-27 00:25:00|2152.5|2146.5|2153|2147|2153.5|2147.5|2152.5|2146.5|4
1687825800000|2023-06-27 00:30:00|2153.3|2147.3|2155.8|2149.8|2157.3|2151.3|2153.3|2147.3|31
1687826100000|2023-06-27 00:35:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1687826400000|2023-06-27 00:40:00|2154.3|2148.3|2154|2148|2154.5|2148.5|2153.8|2147.8|10
1687826700000|2023-06-27 00:45:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2153.8|2147.8|10
1687827000000|2023-06-27 00:50:00|2154.8|2148.8|2152.8|2146.8|2154.8|2148.8|2152.5|2146.5|17
1687827300000|2023-06-27 00:55:00|2153|2147|2153.8|2147.8|2154.8|2148.8|2153|2147|15
1687827600000|2023-06-27 01:00:00|2153.5|2147.5|2158.3|2152.3|2158.3|2152.3|2152.8|2146.8|64
1687827900000|2023-06-27 01:05:00|2158|2152|2159.3|2153.3|2160|2154|2155.9|2149.9|49
1687828200000|2023-06-27 01:10:00|2159|2153|2157|2151|2159|2153|2155.8|2149.8|40
1687828500000|2023-06-27 01:15:00|2156.8|2150.8|2160.5|2154.5|2161.3|2155.3|2155|2149|61
1687828800000|2023-06-27 01:20:00|2160.8|2154.8|2162|2156|2162.5|2156.5|2160.8|2154.8|35
1687829100000|2023-06-27 01:25:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2160.8|2154.8|19
1687829400000|2023-06-27 01:30:00|2162|2156|2166.5|2160.5|2166.8|2160.8|2161.5|2155.5|47
1687829700000|2023-06-27 01:35:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2164.5|2158.5|27
1687830000000|2023-06-27 01:40:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|8
1687830300000|2023-06-27 01:45:00|2166.5|2160.5|2168|2162|2168|2162|2166.3|2160.3|21
1687830600000|2023-06-27 01:50:00|2167.5|2161.5|2169.3|2163.3|2169.5|2163.5|2167|2161|45
1687830900000|2023-06-27 01:55:00|2168.8|2162.8|2167.3|2161.3|2169.3|2163.3|2165.8|2159.8|16
1687831200000|2023-06-27 02:00:00|2167|2161|2168.8|2162.8|2168.8|2162.8|2166|2160|31
1687831500000|2023-06-27 02:05:00|2169|2163|2170.5|2164.5|2171.3|2165.3|2168.5|2162.5|39
1687831800000|2023-06-27 02:10:00|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2168.3|2162.3|38
1687832100000|2023-06-27 02:15:00|2169.5|2163.5|2168.5|2162.5|2169.8|2163.8|2168.5|2162.5|16
1687832400000|2023-06-27 02:20:00|2168.3|2162.3|2168.8|2162.8|2168.8|2162.8|2167.5|2161.5|14
1687832700000|2023-06-27 02:25:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|7
1687833000000|2023-06-27 02:30:00|2168.8|2162.8|2168.8|2162.8|2170|2164|2168.3|2162.3|30
1687833300000|2023-06-27 02:35:00|2168.5|2162.5|2170.3|2164.3|2171.5|2165.5|2168.3|2162.3|42
1687833600000|2023-06-27 02:40:00|2170|2164|2169.8|2163.8|2170.5|2164.5|2169.3|2163.3|19
1687833900000|2023-06-27 02:45:00|2169.5|2163.5|2171|2165|2171|2165|2168.8|2162.8|23
1687834200000|2023-06-27 02:50:00|2171.3|2165.3|2172.8|2166.8|2173.5|2167.5|2170.5|2164.5|36
1687834500000|2023-06-27 02:55:00|2173|2167|2175.3|2169.3|2175.3|2169.3|2173|2167|32
1687834800000|2023-06-27 03:00:00|2175.5|2169.5|2176.8|2170.8|2177|2171|2174.5|2168.5|63
1687835100000|2023-06-27 03:05:00|2177.3|2171.3|2177|2171|2178|2172|2176.5|2170.5|90
1687835400000|2023-06-27 03:10:00|2176.8|2170.8|2176.8|2170.8|2177|2171|2174|2168|62
1687835700000|2023-06-27 03:15:00|2177|2171|2175.8|2169.8|2177.8|2171.8|2175.3|2169.3|31
1687836000000|2023-06-27 03:20:00|2176.8|2170.8|2174.3|2168.3|2178|2172|2174.3|2168.3|25
1687836300000|2023-06-27 03:25:00|2174|2168|2176.5|2170.5|2176.5|2170.5|2173.5|2167.5|28
1687836600000|2023-06-27 03:30:00|2176.3|2170.3|2173.3|2167.3|2176.3|2170.3|2172|2166|29
1687836900000|2023-06-27 03:35:00|2173|2167|2173|2167|2174|2168|2173|2167|11
1687837200000|2023-06-27 03:40:00|2173.3|2167.3|2174|2168|2174.3|2168.3|2173.3|2167.3|6
1687837500000|2023-06-27 03:45:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1687837800000|2023-06-27 03:50:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1687838100000|2023-06-27 03:55:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|4
1687838400000|2023-06-27 04:00:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.5|2166.5|7
1687839000000|2023-06-27 04:10:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1687839300000|2023-06-27 04:15:00|2173.5|2167.5|2175|2169|2175|2169|2173.5|2167.5|5
1687839600000|2023-06-27 04:20:00|2175.3|2169.3|2176.5|2170.5|2176.5|2170.5|2175.3|2169.3|8
1687839900000|2023-06-27 04:25:00|2176.3|2170.3|2173.8|2167.8|2176.3|2170.3|2173|2167|16
1687840500000|2023-06-27 04:35:00|2172.8|2166.8|2173.8|2167.8|2173.8|2167.8|2171|2165|15
1687840800000|2023-06-27 04:40:00|2174|2168|2172.8|2166.8|2174|2168|2171.8|2165.8|13
1687841100000|2023-06-27 04:45:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2171.3|2165.3|12
1687841400000|2023-06-27 04:50:00|2171.5|2165.5|2172|2166|2172.5|2166.5|2171.3|2165.3|15
1687841700000|2023-06-27 04:55:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1687842000000|2023-06-27 05:00:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171|2165|5
1687842300000|2023-06-27 05:05:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2170.5|2164.5|5
1687842600000|2023-06-27 05:10:00|2171.3|2165.3|2172|2166|2173.3|2167.3|2171.3|2165.3|11
1687842900000|2023-06-27 05:15:00|2171.8|2165.8|2172|2166|2172|2166|2171.3|2165.3|6
1687843200000|2023-06-27 05:20:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2172.3|2166.3|3
1687843500000|2023-06-27 05:25:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172|2166|5
1687843800000|2023-06-27 05:30:00|2173|2167|2172.8|2166.8|2173.3|2167.3|2170.5|2164.5|53
1687844100000|2023-06-27 05:35:00|2173|2167|2173.3|2167.3|2173.8|2167.8|2172.5|2166.5|104
1687844400000|2023-06-27 05:40:00|2173|2167|2178.8|2172.8|2178.8|2172.8|2172.8|2166.8|92
1687844700000|2023-06-27 05:45:00|2179|2173|2176.3|2170.3|2179.8|2173.8|2176|2170|40
1687845000000|2023-06-27 05:50:00|2176|2170|2177.5|2171.5|2177.8|2171.8|2175.8|2169.8|30
1687845300000|2023-06-27 05:55:00|2177.8|2171.8|2179.5|2173.5|2180|2174|2177.8|2171.8|34
1687845600000|2023-06-27 06:00:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2177|2171|30
1687845900000|2023-06-27 06:05:00|2177.3|2171.3|2176.8|2170.8|2178|2172|2176.8|2170.8|42
1687846200000|2023-06-27 06:10:00|2177|2171|2176.8|2170.8|2177|2171|2175|2169|20
1687846500000|2023-06-27 06:15:00|2176.5|2170.5|2176.3|2170.3|2176.8|2170.8|2175.5|2169.5|15
1687846800000|2023-06-27 06:20:00|2176|2170|2175.3|2169.3|2176|2170|2174|2168|27
1687847100000|2023-06-27 06:25:00|2175.5|2169.5|2174|2168|2175.5|2169.5|2173.5|2167.5|26
1687847400000|2023-06-27 06:30:00|2173.8|2167.8|2176.8|2170.8|2177.8|2171.8|2172.8|2166.8|33
1687847700000|2023-06-27 06:35:00|2177|2171|2176.5|2170.5|2177.5|2171.5|2175.5|2169.5|17
1687848000000|2023-06-27 06:40:00|2176.3|2170.3|2176.3|2170.3|2176.8|2170.8|2175.8|2169.8|21
1687848300000|2023-06-27 06:45:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2175.3|2169.3|21
1687848600000|2023-06-27 06:50:00|2177.5|2171.5|2178.5|2172.5|2178.5|2172.5|2176.8|2170.8|12
1687848900000|2023-06-27 06:55:00|2178.8|2172.8|2176.5|2170.5|2179.8|2173.8|2176.3|2170.3|42
1687849200000|2023-06-27 07:00:00|2176.6|2170.6|2173.5|2167.5|2176.9|2170.9|2171.8|2165.8|63
1687849500000|2023-06-27 07:05:00|2173.3|2167.3|2171.8|2165.8|2173.3|2167.3|2169.8|2163.8|35
1687849800000|2023-06-27 07:10:00|2172|2166|2172.8|2166.8|2173|2167|2170.3|2164.3|38
1687850100000|2023-06-27 07:15:00|2173|2167|2172.5|2166.5|2173|2167|2171.5|2165.5|39
1687850400000|2023-06-27 07:20:00|2172.3|2166.3|2175.5|2169.5|2176.3|2170.3|2172|2166|29
1687850700000|2023-06-27 07:25:00|2175.3|2169.3|2174.3|2168.3|2176.5|2170.5|2173.8|2167.8|25
1687851000000|2023-06-27 07:30:00|2174.5|2168.5|2176.8|2170.8|2178|2172|2173.8|2167.8|47
1687851300000|2023-06-27 07:35:00|2176.5|2170.5|2177.3|2171.3|2179.5|2173.5|2176.3|2170.3|46
1687851600000|2023-06-27 07:40:00|2177.5|2171.5|2181.5|2175.5|2182.8|2176.8|2177.3|2171.3|62
1687851900000|2023-06-27 07:45:00|2181.8|2175.8|2185.8|2179.8|2185.8|2179.8|2181.5|2175.5|38
1687852200000|2023-06-27 07:50:00|2186|2180|2184.5|2178.5|2186.3|2180.3|2183.3|2177.3|32
1687852500000|2023-06-27 07:55:00|2184.8|2178.8|2183|2177|2184.8|2178.8|2180.5|2174.5|52
1687852800000|2023-06-27 08:00:00|2183.3|2177.3|2181|2175|2184.5|2178.5|2180.5|2174.5|110
1687853100000|2023-06-27 08:05:00|2181.3|2175.3|2183.8|2177.8|2185.3|2179.3|2181.3|2175.3|63
1687853400000|2023-06-27 08:10:00|2183.5|2177.5|2179.3|2173.3|2186.3|2180.3|2179.3|2173.3|80
1687853700000|2023-06-27 08:15:00|2179.5|2173.5|2182|2176|2186.5|2180.5|2179.5|2173.5|72
1687854000000|2023-06-27 08:20:00|2182.3|2176.3|2181.3|2175.3|2183.5|2177.5|2181.3|2175.3|43
1687854300000|2023-06-27 08:25:00|2181.5|2175.5|2184.8|2178.8|2184.8|2178.8|2181.5|2175.5|34
1687854600000|2023-06-27 08:30:00|2184.5|2178.5|2183.5|2177.5|2185|2179|2182|2176|43
1687854900000|2023-06-27 08:35:00|2183.8|2177.8|2182.3|2176.3|2184.8|2178.8|2181.8|2175.8|33
1687855200000|2023-06-27 08:40:00|2182.5|2176.5|2185.8|2179.8|2186.8|2180.8|2182.5|2176.5|41
1687855500000|2023-06-27 08:45:00|2185.5|2179.5|2186.5|2180.5|2189.5|2183.5|2185.3|2179.3|49
1687855800000|2023-06-27 08:50:00|2186.3|2180.3|2187|2181|2188.5|2182.5|2185.5|2179.5|42
1687856100000|2023-06-27 08:55:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2184|2178|35
1687856400000|2023-06-27 09:00:00|2185.8|2179.8|2181.8|2175.8|2185.8|2179.8|2181.5|2175.5|49
1687856700000|2023-06-27 09:05:00|2181.5|2175.5|2183.8|2177.8|2185.5|2179.5|2181.5|2175.5|45
1687857000000|2023-06-27 09:10:00|2183.5|2177.5|2184.8|2178.8|2187|2181|2183.5|2177.5|34
1687857300000|2023-06-27 09:15:00|2184.5|2178.5|2183|2177|2185|2179|2182|2176|32
1687857600000|2023-06-27 09:20:00|2183.3|2177.3|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|32
1687857900000|2023-06-27 09:25:00|2185.3|2179.3|2185|2179|2185.8|2179.8|2184|2178|27
1687858200000|2023-06-27 09:30:00|2184.8|2178.8|2183.3|2177.3|2185.3|2179.3|2183|2177|28
1687858500000|2023-06-27 09:35:00|2183.5|2177.5|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|27
1687858800000|2023-06-27 09:40:00|2184.8|2178.8|2182.8|2176.8|2185.5|2179.5|2182|2176|33
1687859100000|2023-06-27 09:45:00|2183|2177|2187.8|2181.8|2187.8|2181.8|2182.8|2176.8|31
1687859400000|2023-06-27 09:50:00|2188|2182|2186.8|2180.8|2188.8|2182.8|2185.8|2179.8|40
1687859700000|2023-06-27 09:55:00|2187|2181|2186.8|2180.8|2189.5|2183.5|2186.8|2180.8|55
1687860000000|2023-06-27 10:00:00|2187|2181|2188.8|2182.8|2189.8|2183.8|2187|2181|43
1687860300000|2023-06-27 10:05:00|2188.5|2182.5|2188.3|2182.3|2189.5|2183.5|2188|2182|33
1687860600000|2023-06-27 10:10:00|2188|2182|2187.3|2181.3|2188.3|2182.3|2187|2181|22
1687860900000|2023-06-27 10:15:00|2187.5|2181.5|2184.5|2178.5|2189|2183|2184.5|2178.5|34
1687861200000|2023-06-27 10:20:00|2184.8|2178.8|2187|2181|2188.3|2182.3|2184.8|2178.8|34
1687861500000|2023-06-27 10:25:00|2187.3|2181.3|2186.5|2180.5|2188.3|2182.3|2186.5|2180.5|27
1687861800000|2023-06-27 10:30:00|2186.3|2180.3|2186.8|2180.8|2187.8|2181.8|2185.3|2179.3|34
1687862100000|2023-06-27 10:35:00|2187|2181|2188.8|2182.8|2189.8|2183.8|2187|2181|24
1687862400000|2023-06-27 10:40:00|2189|2183|2188.5|2182.5|2189.3|2183.3|2188|2182|13
1687862700000|2023-06-27 10:45:00|2188.3|2182.3|2191.3|2185.3|2192.8|2186.8|2188.3|2182.3|54
1687863000000|2023-06-27 10:50:00|2191.5|2185.5|2191|2185|2192.3|2186.3|2190.3|2184.3|33
1687863300000|2023-06-27 10:55:00|2190.8|2184.8|2192.3|2186.3|2193.3|2187.3|2190.3|2184.3|30
1687863600000|2023-06-27 11:00:00|2192|2186|2191.5|2185.5|2192.3|2186.3|2190.3|2184.3|36
1687863900000|2023-06-27 11:05:00|2191.3|2185.3|2192.3|2186.3|2192.8|2186.8|2191.3|2185.3|15
1687864200000|2023-06-27 11:10:00|2192.5|2186.5|2192.8|2186.8|2194.3|2188.3|2192.5|2186.5|29
1687864500000|2023-06-27 11:15:00|2193|2187|2193.3|2187.3|2193.3|2187.3|2190.8|2184.8|29
1687864800000|2023-06-27 11:20:00|2193.5|2187.5|2192.5|2186.5|2193.8|2187.8|2191.8|2185.8|14
1687865100000|2023-06-27 11:25:00|2192.8|2186.8|2192.5|2186.5|2193|2187|2191.8|2185.8|25
1687865400000|2023-06-27 11:30:00|2192.8|2186.8|2195.3|2189.3|2195.8|2189.8|2192|2186|57
1687865700000|2023-06-27 11:35:00|2195.5|2189.5|2191.3|2185.3|2195.5|2189.5|2191.3|2185.3|51
1687866000000|2023-06-27 11:40:00|2192|2186|2195.8|2189.8|2197|2191|2191.3|2185.3|82
1687866300000|2023-06-27 11:45:00|2195.5|2189.5|2195.3|2189.3|2196|2190|2193.8|2187.8|46
1687866600000|2023-06-27 11:50:00|2196|2190|2193.3|2187.3|2196|2190|2191.5|2185.5|64
1687866900000|2023-06-27 11:55:00|2193.5|2187.5|2192.5|2186.5|2195|2189|2191.3|2185.3|84
1687867200000|2023-06-27 12:00:00|2192.8|2186.8|2193.3|2187.3|2195.5|2189.5|2192.5|2186.5|62
1687867500000|2023-06-27 12:05:00|2193.5|2187.5|2194.3|2188.3|2196|2190|2193.5|2187.5|42
1687867800000|2023-06-27 12:10:00|2194|2188|2191.8|2185.8|2194.5|2188.5|2191.5|2185.5|44
1687868100000|2023-06-27 12:15:00|2191.5|2185.5|2192.8|2186.8|2193.3|2187.3|2191.5|2185.5|46
1687868400000|2023-06-27 12:20:00|2192.5|2186.5|2193.3|2187.3|2193.5|2187.5|2191.3|2185.3|42
1687868700000|2023-06-27 12:25:00|2193|2187|2192.3|2186.3|2194.5|2188.5|2191.5|2185.5|41
1687869000000|2023-06-27 12:30:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2190.3|2184.3|66
1687869300000|2023-06-27 12:35:00|2191.5|2185.5|2193.8|2187.8|2193.8|2187.8|2191.5|2185.5|57
1687869600000|2023-06-27 12:40:00|2194|2188|2195|2189|2195.5|2189.5|2193.5|2187.5|32
1687869900000|2023-06-27 12:45:00|2195.3|2189.3|2194.5|2188.5|2196.5|2190.5|2194|2188|67
1687870200000|2023-06-27 12:50:00|2194.8|2188.8|2196.3|2190.3|2196.8|2190.8|2194.3|2188.3|31
1687870500000|2023-06-27 12:55:00|2196.5|2190.5|2196.3|2190.3|2198.5|2192.5|2195.5|2189.5|61
1687870800000|2023-06-27 13:00:00|2196.5|2190.5|2197|2191|2197.8|2191.8|2194.8|2188.8|114
1687871100000|2023-06-27 13:05:00|2196.8|2190.8|2198|2192|2198|2192|2196.3|2190.3|55
1687871400000|2023-06-27 13:10:00|2197.8|2191.8|2201|2195|2201.3|2195.3|2196.3|2190.3|75
1687871700000|2023-06-27 13:15:00|2201.3|2195.3|2198|2192|2201.5|2195.5|2198|2192|54
1687872000000|2023-06-27 13:20:00|2198.3|2192.3|2192.5|2186.5|2198.3|2192.3|2192.5|2186.5|81
1687872300000|2023-06-27 13:25:00|2192|2186|2192.5|2186.5|2194.8|2188.8|2192|2186|72
1687872600000|2023-06-27 13:30:00|2192.8|2186.8|2194|2188|2195|2189|2192|2186|118
1687872900000|2023-06-27 13:35:00|2194.3|2188.3|2194.8|2188.8|2195.8|2189.8|2193.3|2187.3|60
1687873200000|2023-06-27 13:40:00|2195|2189|2194.3|2188.3|2196|2190|2194.3|2188.3|48
1687873500000|2023-06-27 13:45:00|2194.5|2188.5|2196.5|2190.5|2197|2191|2193.5|2187.5|66
1687873800000|2023-06-27 13:50:00|2196.3|2190.3|2195|2189|2197.8|2191.8|2195|2189|78
1687874100000|2023-06-27 13:55:00|2194.8|2188.8|2197.5|2191.5|2198|2192|2193.8|2187.8|53
1687874400000|2023-06-27 14:00:00|2196.8|2190.8|2196.5|2190.5|2197.8|2191.8|2194.3|2188.3|89
1687874700000|2023-06-27 14:05:00|2196.8|2190.8|2197.3|2191.3|2198|2192|2196.5|2190.5|44
1687875000000|2023-06-27 14:10:00|2197|2191|2197.3|2191.3|2198.5|2192.5|2196.5|2190.5|40
1687875300000|2023-06-27 14:15:00|2197.5|2191.5|2200|2194|2200|2194|2197|2191|60
1687875600000|2023-06-27 14:20:00|2200.3|2194.3|2201.3|2195.3|2202|2196|2200|2194|51
1687875900000|2023-06-27 14:25:00|2201|2195|2200.8|2194.8|2201.3|2195.3|2200|2194|53
1687876200000|2023-06-27 14:30:00|2201|2195|2200.5|2194.5|2202.5|2196.5|2200.3|2194.3|62
1687876500000|2023-06-27 14:35:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200|2194|44
1687876800000|2023-06-27 14:40:00|2201.8|2195.8|2202.3|2196.3|2203|2197|2201.3|2195.3|40
1687877100000|2023-06-27 14:45:00|2202.5|2196.5|2202.5|2196.5|2203.3|2197.3|2201.8|2195.8|62
1687877400000|2023-06-27 14:50:00|2202.8|2196.8|2202|2196|2204.3|2198.3|2201.5|2195.5|69
1687877700000|2023-06-27 14:55:00|2202.3|2196.3|2204.3|2198.3|2204.8|2198.8|2202.3|2196.3|70
1687878000000|2023-06-27 15:00:00|2204.5|2198.5|2199.8|2193.8|2204.8|2198.8|2199|2193|73
1687878300000|2023-06-27 15:05:00|2200|2194|2198.8|2192.8|2200.5|2194.5|2197.3|2191.3|36
1687878600000|2023-06-27 15:10:00|2199|2193|2199|2193|2199.5|2193.5|2198.3|2192.3|25
1687878900000|2023-06-27 15:15:00|2198.8|2192.8|2201|2195|2202|2196|2198.8|2192.8|48
1687879200000|2023-06-27 15:20:00|2200.8|2194.8|2204|2198|2204.5|2198.5|2200|2194|62
1687879500000|2023-06-27 15:25:00|2203.8|2197.8|2204.3|2198.3|2204.5|2198.5|2202.3|2196.3|53
1687879800000|2023-06-27 15:30:00|2204|2198|2197.3|2191.3|2204|2198|2194.5|2188.5|135
1687880100000|2023-06-27 15:35:00|2197.5|2191.5|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|29
1687880400000|2023-06-27 15:40:00|2197|2191|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|27
1687880700000|2023-06-27 15:45:00|2196.5|2190.5|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|65
1687881000000|2023-06-27 15:50:00|2195.5|2189.5|2195|2189|2196.8|2190.8|2195|2189|18
1687881300000|2023-06-27 15:55:00|2194.8|2188.8|2195|2189|2195.5|2189.5|2193|2187|45
1687881600000|2023-06-27 16:00:00|2195.3|2189.3|2196.8|2190.8|2197|2191|2194.8|2188.8|21
1687881900000|2023-06-27 16:05:00|2197|2191|2197.8|2191.8|2197.8|2191.8|2196.3|2190.3|45
1687882200000|2023-06-27 16:10:00|2198|2192|2198.5|2192.5|2199.3|2193.3|2197.3|2191.3|28
1687882500000|2023-06-27 16:15:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198|2192|16
1687882800000|2023-06-27 16:20:00|2199.5|2193.5|2199|2193|2200|2194|2199|2193|15
1687883100000|2023-06-27 16:25:00|2198.8|2192.8|2199.3|2193.3|2199.5|2193.5|2198|2192|39
1687883400000|2023-06-27 16:30:00|2199.5|2193.5|2199|2193|2199.8|2193.8|2198.8|2192.8|7
1687883700000|2023-06-27 16:35:00|2198.8|2192.8|2200|2194|2200.3|2194.3|2198.5|2192.5|33
1687884000000|2023-06-27 16:40:00|2199.8|2193.8|2199.5|2193.5|2200|2194|2198.8|2192.8|9
1687884300000|2023-06-27 16:45:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|5
1687884600000|2023-06-27 16:50:00|2200|2194|2200.3|2194.3|2200.5|2194.5|2199.5|2193.5|22
1687884900000|2023-06-27 16:55:00|2200|2194|2197|2191|2200.3|2194.3|2197|2191|21
1687885200000|2023-06-27 17:00:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197|2191|12
1687885500000|2023-06-27 17:05:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197|2191|14
1687885800000|2023-06-27 17:10:00|2197|2191|2197|2191|2197.5|2191.5|2197|2191|19
1687886100000|2023-06-27 17:15:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2195.5|2189.5|9
1687886400000|2023-06-27 17:20:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|4
1687886700000|2023-06-27 17:25:00|2196.5|2190.5|2197|2191|2197.3|2191.3|2196.3|2190.3|9
1687887000000|2023-06-27 17:30:00|2196.8|2190.8|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|7
1687887300000|2023-06-27 17:35:00|2197|2191|2197.3|2191.3|2197.5|2191.5|2197|2191|6
1687887600000|2023-06-27 17:40:00|2197|2191|2197|2191|2197.5|2191.5|2197|2191|7
1687887900000|2023-06-27 17:45:00|2196.8|2190.8|2196.8|2190.8|2197.3|2191.3|2196.3|2190.3|10
1687888200000|2023-06-27 17:50:00|2197|2191|2195|2189|2197|2191|2195|2189|21
1687888500000|2023-06-27 17:55:00|2194.8|2188.8|2198.3|2187.8|2198.3|2189|2194.8|2186.8|5
1687910400000|2023-06-28 00:00:00|2192.8|2186.8|2192.6|2186.6|2194.1|2188.1|2192.6|2186.6|12
1687910700000|2023-06-28 00:05:00|2192.3|2186.3|2191.6|2185.6|2192.3|2186.3|2189.4|2183.4|15
1687911000000|2023-06-28 00:10:00|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|6
1687911300000|2023-06-28 00:15:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1687911600000|2023-06-28 00:20:00|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.3|2185.3|6
1687911900000|2023-06-28 00:25:00|2192.5|2186.5|2193|2187|2193|2187|2191.8|2185.8|4
1687912200000|2023-06-28 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192|2186|6
1687912500000|2023-06-28 00:35:00|2193|2187|2192|2186|2193.5|2187.5|2192|2186|11
1687912800000|2023-06-28 00:40:00|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191|2185|5
1687913100000|2023-06-28 00:45:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2191.8|2185.8|12
1687913400000|2023-06-28 00:50:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|3
1687913700000|2023-06-28 00:55:00|2192|2186|2192.5|2186.5|2193.8|2187.8|2192|2186|9
1687914000000|2023-06-28 01:00:00|2192.8|2186.8|2197|2191|2198|2192|2192.8|2186.8|54
1687914300000|2023-06-28 01:05:00|2196.8|2190.8|2197.3|2191.3|2197.8|2191.8|2196.3|2190.3|28
1687914600000|2023-06-28 01:10:00|2197|2191|2195.3|2189.3|2197.3|2191.3|2194.5|2188.5|31
1687914900000|2023-06-28 01:15:00|2195|2189|2190.3|2184.3|2195|2189|2189.5|2183.5|68
1687915200000|2023-06-28 01:20:00|2190|2184|2191|2185|2191|2185|2189.8|2183.8|15
1687915500000|2023-06-28 01:25:00|2191.3|2185.3|2192.8|2186.8|2193.8|2187.8|2191.3|2185.3|22
1687915800000|2023-06-28 01:30:00|2193|2187|2190.3|2184.3|2193.5|2187.5|2189|2183|53
1687916100000|2023-06-28 01:35:00|2190|2184|2193.8|2187.8|2194|2188|2189.3|2183.3|27
1687916400000|2023-06-28 01:40:00|2193.5|2187.5|2191|2185|2195|2189|2190.8|2184.8|38
1687916700000|2023-06-28 01:45:00|2191.3|2185.3|2192|2186|2192.3|2186.3|2191.3|2185.3|15
1687917000000|2023-06-28 01:50:00|2191.8|2185.8|2191.3|2185.3|2192.5|2186.5|2191.3|2185.3|19
1687917300000|2023-06-28 01:55:00|2191|2185|2191.3|2185.3|2193|2187|2190.3|2184.3|32
1687917600000|2023-06-28 02:00:00|2191.5|2185.5|2190.3|2184.3|2191.8|2185.8|2190.3|2184.3|12
1687917900000|2023-06-28 02:05:00|2190|2184|2188.5|2182.5|2190|2184|2188.5|2182.5|13
1687918200000|2023-06-28 02:10:00|2188.3|2182.3|2186.5|2180.5|2188.5|2182.5|2185|2179|32
1687918500000|2023-06-28 02:15:00|2186.8|2180.8|2187.5|2181.5|2187.8|2181.8|2186.5|2180.5|9
1687918800000|2023-06-28 02:20:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187|2181|5
1687919100000|2023-06-28 02:25:00|2187|2181|2188|2182|2188|2182|2187|2181|5
1687919400000|2023-06-28 02:30:00|2187.8|2181.8|2189|2183|2189|2183|2187.5|2181.5|25
1687919700000|2023-06-28 02:35:00|2189.3|2183.3|2190.3|2184.3|2190.8|2184.8|2189|2183|25
1687920000000|2023-06-28 02:40:00|2190|2184|2191.3|2185.3|2191.3|2185.3|2189.5|2183.5|22
1687920300000|2023-06-28 02:45:00|2191.5|2185.5|2192.3|2186.3|2193|2187|2191.3|2185.3|22
1687920600000|2023-06-28 02:50:00|2192|2186|2190.8|2184.8|2192|2186|2189.5|2183.5|20
1687920900000|2023-06-28 02:55:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2188.8|2182.8|22
1687921200000|2023-06-28 03:00:00|2189|2183|2189.8|2183.8|2190|2184|2188.3|2182.3|32
1687921500000|2023-06-28 03:05:00|2189.5|2183.5|2189|2183|2190|2184|2188.8|2182.8|21
1687921800000|2023-06-28 03:10:00|2188.8|2182.8|2186.3|2180.3|2189|2183|2186.3|2180.3|28
1687922100000|2023-06-28 03:15:00|2186.5|2180.5|2188.3|2182.3|2189|2183|2186.5|2180.5|53
1687922400000|2023-06-28 03:20:00|2188|2182|2186.5|2180.5|2188|2182|2186.5|2180.5|21
1687922700000|2023-06-28 03:25:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.8|2179.8|10
1687923000000|2023-06-28 03:30:00|2185.8|2179.8|2186.5|2180.5|2187|2181|2185.5|2179.5|23
1687923300000|2023-06-28 03:35:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.5|2179.5|8
1687923600000|2023-06-28 03:40:00|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.5|2178.5|27
1687923900000|2023-06-28 03:45:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1687924200000|2023-06-28 03:50:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|4
1687924500000|2023-06-28 03:55:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1687925400000|2023-06-28 04:10:00|2184.5|2178.5|2185.3|2179.3|2185.5|2179.5|2184.5|2178.5|7
1687926000000|2023-06-28 04:20:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1687926900000|2023-06-28 04:35:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1687927200000|2023-06-28 04:40:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|2
1687927500000|2023-06-28 04:45:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|6
1687928100000|2023-06-28 04:55:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1687928400000|2023-06-28 05:00:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1687928700000|2023-06-28 05:05:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1687929000000|2023-06-28 05:10:00|2185.3|2179.3|2186.3|2180.3|2186.3|2180.3|2185.3|2179.3|4
1687929300000|2023-06-28 05:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|6
1687929600000|2023-06-28 05:20:00|2186.5|2180.5|2188|2182|2188|2182|2186.5|2180.5|6
1687929900000|2023-06-28 05:25:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|10
1687930200000|2023-06-28 05:30:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2186.8|2180.8|29
1687930500000|2023-06-28 05:35:00|2188|2182|2190|2184|2191.3|2185.3|2188|2182|40
1687930800000|2023-06-28 05:40:00|2190.3|2184.3|2190.8|2184.8|2191|2185|2189.3|2183.3|15
1687931100000|2023-06-28 05:45:00|2190.5|2184.5|2187|2181|2190.8|2184.8|2187|2181|16
1687931400000|2023-06-28 05:50:00|2187.3|2181.3|2189.8|2183.8|2189.8|2183.8|2186.3|2180.3|34
1687931700000|2023-06-28 05:55:00|2190|2184|2188.3|2182.3|2190|2184|2188.3|2182.3|16
1687932000000|2023-06-28 06:00:00|2188.5|2182.5|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|25
1687932300000|2023-06-28 06:05:00|2190|2184|2191.3|2185.3|2191.3|2185.3|2190|2184|23
1687932600000|2023-06-28 06:10:00|2191|2185|2191|2185|2191.3|2185.3|2190.5|2184.5|11
1687932900000|2023-06-28 06:15:00|2191.3|2185.3|2191.5|2185.5|2192.3|2186.3|2189.8|2183.8|32
1687933200000|2023-06-28 06:20:00|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2189.8|2183.8|24
1687933500000|2023-06-28 06:25:00|2191|2185|2190|2184|2191|2185|2190|2184|31
1687933800000|2023-06-28 06:30:00|2189.8|2183.8|2191.8|2185.8|2192.8|2186.8|2188.8|2182.8|44
1687934100000|2023-06-28 06:35:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2190|2184|112
1687934400000|2023-06-28 06:40:00|2192|2186|2191|2185|2192.5|2186.5|2190|2184|60
1687934700000|2023-06-28 06:45:00|2190.8|2184.8|2193.3|2187.3|2193.5|2187.5|2190.5|2184.5|39
1687935000000|2023-06-28 06:50:00|2193.5|2187.5|2195.5|2189.5|2195.8|2189.8|2193.5|2187.5|29
1687935300000|2023-06-28 06:55:00|2195.8|2189.8|2194.8|2188.8|2195.8|2189.8|2194.3|2188.3|45
1687935600000|2023-06-28 07:00:00|2194.5|2188.5|2195.5|2189.5|2195.5|2189.5|2193.1|2187.1|51
1687935900000|2023-06-28 07:05:00|2195.8|2189.8|2196|2190|2197.5|2191.5|2195|2189|31
1687936200000|2023-06-28 07:10:00|2195.8|2189.8|2196.8|2190.8|2197.5|2191.5|2195.5|2189.5|38
1687936500000|2023-06-28 07:15:00|2197|2191|2206.3|2200.3|2208|2202|2197|2191|91
1687936800000|2023-06-28 07:20:00|2206|2200|2208.8|2202.8|2209.5|2203.5|2205.8|2199.8|75
1687937100000|2023-06-28 07:25:00|2209|2203|2206|2200|2209.5|2203.5|2204.5|2198.5|50
1687937400000|2023-06-28 07:30:00|2205.8|2199.8|2205.3|2199.3|2207|2201|2205|2199|37
1687937700000|2023-06-28 07:35:00|2205.5|2199.5|2207|2201|2207|2201|2205.3|2199.3|22
1687938000000|2023-06-28 07:40:00|2207.3|2201.3|2209.3|2203.3|2209.8|2203.8|2206.3|2200.3|36
1687938300000|2023-06-28 07:45:00|2209.5|2203.5|2211.8|2205.8|2212|2206|2209.5|2203.5|23
1687938600000|2023-06-28 07:50:00|2212|2206|2212.3|2206.3|2213.3|2207.3|2211.8|2205.8|45
1687938900000|2023-06-28 07:55:00|2212.5|2206.5|2214|2208|2214.8|2208.8|2212.5|2206.5|49
1687939200000|2023-06-28 08:00:00|2214.3|2208.3|2211.5|2205.5|2214.8|2208.8|2207.4|2201.4|142
1687939500000|2023-06-28 08:05:00|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|47
1687939800000|2023-06-28 08:10:00|2212.3|2206.3|2212.3|2206.3|2213|2207|2211.5|2205.5|38
1687940100000|2023-06-28 08:15:00|2212|2206|2213.3|2207.3|2213.8|2207.8|2211.3|2205.3|30
1687940400000|2023-06-28 08:20:00|2213|2207|2210.8|2204.8|2213.8|2207.8|2210.8|2204.8|27
1687940700000|2023-06-28 08:25:00|2210.5|2204.5|2208.3|2202.3|2211.3|2205.3|2208.3|2202.3|29
1687941000000|2023-06-28 08:30:00|2208|2202|2207.3|2201.3|2208|2202|2205.3|2199.3|46
1687941300000|2023-06-28 08:35:00|2207.5|2201.5|2204.8|2198.8|2208|2202|2204.8|2198.8|45
1687941600000|2023-06-28 08:40:00|2204.5|2198.5|2204|2198|2206.3|2200.3|2203.3|2197.3|49
1687941900000|2023-06-28 08:45:00|2203.8|2197.8|2205.3|2199.3|2205.8|2199.8|2202.8|2196.8|34
1687942200000|2023-06-28 08:50:00|2205.5|2199.5|2205.3|2199.3|2206.5|2200.5|2205|2199|15
1687942500000|2023-06-28 08:55:00|2205|2199|2203.3|2197.3|2205.3|2199.3|2203.3|2197.3|25
1687942800000|2023-06-28 09:00:00|2203|2197|2205|2199|2205|2199|2201|2195|37
1687943100000|2023-06-28 09:05:00|2205.3|2199.3|2202|2196|2205.5|2199.5|2201.3|2195.3|32
1687943400000|2023-06-28 09:10:00|2202.3|2196.3|2203.8|2197.8|2204.8|2198.8|2202.3|2196.3|32
1687943700000|2023-06-28 09:15:00|2204|2198|2203|2197|2204.5|2198.5|2201.8|2195.8|38
1687944000000|2023-06-28 09:20:00|2202.8|2196.8|2200.8|2194.8|2203|2197|2200.5|2194.5|27
1687944300000|2023-06-28 09:25:00|2201.3|2195.3|2200|2194|2201.3|2195.3|2198.8|2192.8|50
1687944600000|2023-06-28 09:30:00|2200.3|2194.3|2201|2195|2201.8|2195.8|2199.8|2193.8|30
1687944900000|2023-06-28 09:35:00|2201.3|2195.3|2200.3|2194.3|2202|2196|2199.8|2193.8|27
1687945200000|2023-06-28 09:40:00|2200.5|2194.5|2200.3|2194.3|2201.8|2195.8|2199.8|2193.8|25
1687945500000|2023-06-28 09:45:00|2200.5|2194.5|2199|2193|2200.5|2194.5|2199|2193|41
1687945800000|2023-06-28 09:50:00|2198.8|2192.8|2197.3|2191.3|2199|2193|2196.8|2190.8|37
1687946100000|2023-06-28 09:55:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2194|2188|36
1687946400000|2023-06-28 10:00:00|2195.5|2189.5|2198|2192|2198.8|2192.8|2195.5|2189.5|35
1687946700000|2023-06-28 10:05:00|2198.3|2192.3|2196.8|2190.8|2198.3|2192.3|2196.3|2190.3|29
1687947000000|2023-06-28 10:10:00|2196.5|2190.5|2196.3|2190.3|2196.8|2190.8|2196|2190|18
1687947300000|2023-06-28 10:15:00|2196|2190|2190.8|2184.8|2196|2190|2189|2183|53
1687947600000|2023-06-28 10:20:00|2190.5|2184.5|2188.3|2182.3|2190.5|2184.5|2187.8|2181.8|32
1687947900000|2023-06-28 10:25:00|2188.5|2182.5|2187.8|2181.8|2190.3|2184.3|2187.8|2181.8|26
1687948200000|2023-06-28 10:30:00|2188|2182|2187.5|2181.5|2189.3|2183.3|2187.3|2181.3|23
1687948500000|2023-06-28 10:35:00|2187.8|2181.8|2186.8|2180.8|2189.8|2183.8|2186.5|2180.5|30
1687948800000|2023-06-28 10:40:00|2187|2181|2186.8|2180.8|2188|2182|2185.8|2179.8|24
1687949100000|2023-06-28 10:45:00|2186.5|2180.5|2186|2180|2186.8|2180.8|2185.8|2179.8|20
1687949400000|2023-06-28 10:50:00|2186.3|2180.3|2185.3|2179.3|2186.5|2180.5|2185|2179|11
1687949700000|2023-06-28 10:55:00|2185.5|2179.5|2185.8|2179.8|2186.5|2180.5|2185.5|2179.5|30
1687950000000|2023-06-28 11:00:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|14
1687950300000|2023-06-28 11:05:00|2186.5|2180.5|2185.5|2179.5|2187|2181|2185.3|2179.3|21
1687950600000|2023-06-28 11:10:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2185|2179|23
1687950900000|2023-06-28 11:15:00|2187.5|2181.5|2189|2183|2190.3|2184.3|2187.3|2181.3|35
1687951200000|2023-06-28 11:20:00|2189.3|2183.3|2191.3|2185.3|2191.8|2185.8|2188|2182|28
1687951500000|2023-06-28 11:25:00|2191.5|2185.5|2190.5|2184.5|2192.3|2186.3|2190.5|2184.5|26
1687951800000|2023-06-28 11:30:00|2190.8|2184.8|2189.3|2183.3|2191.3|2185.3|2188.5|2182.5|29
1687952100000|2023-06-28 11:35:00|2189|2183|2188.8|2182.8|2189|2183|2187.5|2181.5|29
1687952400000|2023-06-28 11:40:00|2188.5|2182.5|2190.3|2184.3|2191.8|2185.8|2188|2182|38
1687952700000|2023-06-28 11:45:00|2190|2184|2188.8|2182.8|2190|2184|2187.8|2181.8|31
1687953000000|2023-06-28 11:50:00|2188.5|2182.5|2185.5|2179.5|2188.5|2182.5|2185.3|2179.3|27
1687953300000|2023-06-28 11:55:00|2185.8|2179.8|2186.5|2180.5|2188|2182|2185.3|2179.3|54
1687953600000|2023-06-28 12:00:00|2186.8|2180.8|2180.3|2174.3|2186.8|2180.8|2178.5|2172.5|73
1687953900000|2023-06-28 12:05:00|2180.5|2174.5|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|42
1687954200000|2023-06-28 12:10:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180|2174|49
1687954500000|2023-06-28 12:15:00|2181.8|2175.8|2183.3|2177.3|2183.8|2177.8|2181.8|2175.8|19
1687954800000|2023-06-28 12:20:00|2183|2177|2183|2177|2184|2178|2182.5|2176.5|38
1687955100000|2023-06-28 12:25:00|2183.3|2177.3|2183.3|2177.3|2184.8|2178.8|2183|2177|25
1687955400000|2023-06-28 12:30:00|2183|2177|2182.5|2176.5|2183.3|2177.3|2181.8|2175.8|16
1687955700000|2023-06-28 12:35:00|2182.8|2176.8|2183.3|2177.3|2183.3|2177.3|2181.3|2175.3|26
1687956000000|2023-06-28 12:40:00|2183|2177|2180.8|2174.8|2183.3|2177.3|2178.6|2172.6|45
1687956300000|2023-06-28 12:45:00|2181|2175|2181.5|2175.5|2183.5|2177.5|2181|2175|31
1687956600000|2023-06-28 12:50:00|2181.8|2175.8|2184.3|2178.3|2184.5|2178.5|2181.8|2175.8|24
1687956900000|2023-06-28 12:55:00|2184|2178|2182.8|2176.8|2184.3|2178.3|2182.3|2176.3|30
1687957200000|2023-06-28 13:00:00|2182.5|2176.5|2175.1|2169.1|2182.5|2176.5|2173.8|2167.8|134
1687957500000|2023-06-28 13:05:00|2174.8|2168.8|2172.3|2166.3|2176|2170|2172|2166|103
1687957800000|2023-06-28 13:10:00|2171.5|2165.5|2168.8|2162.8|2171.5|2165.5|2168.5|2162.5|73
1687958100000|2023-06-28 13:15:00|2168.5|2162.5|2168.5|2162.5|2170.3|2164.3|2168.3|2162.3|41
1687958400000|2023-06-28 13:20:00|2168.3|2162.3|2168|2162|2168.8|2162.8|2167.3|2161.3|50
1687958700000|2023-06-28 13:25:00|2167.8|2161.8|2168|2162|2168.8|2162.8|2166.3|2160.3|40
1687959000000|2023-06-28 13:30:00|2168.3|2162.3|2170.3|2164.3|2171.3|2165.3|2167.8|2161.8|33
1687959300000|2023-06-28 13:35:00|2170.5|2164.5|2168.5|2162.5|2170.5|2164.5|2168|2162|53
1687959600000|2023-06-28 13:40:00|2168.8|2162.8|2168.5|2162.5|2169.3|2163.3|2167.3|2161.3|54
1687959900000|2023-06-28 13:45:00|2168.8|2162.8|2170.5|2164.5|2172.5|2166.5|2166.3|2160.3|86
1687960200000|2023-06-28 13:50:00|2170.3|2164.3|2171.8|2165.8|2173|2167|2168.8|2162.8|85
1687960500000|2023-06-28 13:55:00|2171.5|2165.5|2169.8|2163.8|2172.3|2166.3|2169.5|2163.5|60
1687960800000|2023-06-28 14:00:00|2170.5|2164.5|2171|2165|2171.3|2165.3|2168.3|2162.3|52
1687961100000|2023-06-28 14:05:00|2171.3|2165.3|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|49
1687961400000|2023-06-28 14:10:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2168.8|2162.8|44
1687961700000|2023-06-28 14:15:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2169.3|2163.3|38
1687962000000|2023-06-28 14:20:00|2171.5|2165.5|2170|2164|2172.3|2166.3|2170|2164|48
1687962300000|2023-06-28 14:25:00|2170.3|2164.3|2168.8|2162.8|2171.3|2165.3|2168.8|2162.8|38
1687962600000|2023-06-28 14:30:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2168.3|2162.3|32
1687962900000|2023-06-28 14:35:00|2170.5|2164.5|2172.5|2166.5|2175.8|2169.8|2170.5|2164.5|78
1687963200000|2023-06-28 14:40:00|2172.8|2166.8|2170.8|2164.8|2172.8|2166.8|2170.3|2164.3|31
1687963500000|2023-06-28 14:45:00|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2169|2163|26
1687963800000|2023-06-28 14:50:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169|2163|38
1687964100000|2023-06-28 14:55:00|2169.5|2163.5|2170.8|2164.8|2171.5|2165.5|2168.5|2162.5|30
1687964400000|2023-06-28 15:00:00|2171|2165|2174.5|2168.5|2174.5|2168.5|2171|2165|34
1687964700000|2023-06-28 15:05:00|2174.8|2168.8|2174.5|2168.5|2175.8|2169.8|2172.5|2166.5|46
1687965000000|2023-06-28 15:10:00|2175.3|2169.3|2179|2173|2179.3|2173.3|2175|2169|34
1687965300000|2023-06-28 15:15:00|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.3|2171.3|19
1687965600000|2023-06-28 15:20:00|2177.5|2171.5|2177.5|2171.5|2179.3|2173.3|2177.5|2171.5|29
1687965900000|2023-06-28 15:25:00|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2176.5|2170.5|36
1687966200000|2023-06-28 15:30:00|2177|2171|2175|2169|2178.3|2172.3|2174.3|2168.3|126
1687966500000|2023-06-28 15:35:00|2175.3|2169.3|2176.3|2170.3|2177|2171|2174.8|2168.8|33
1687966800000|2023-06-28 15:40:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2175.8|2169.8|30
1687967100000|2023-06-28 15:45:00|2176.5|2170.5|2177|2171|2177.8|2171.8|2175.5|2169.5|32
1687967400000|2023-06-28 15:50:00|2177.3|2171.3|2176.3|2170.3|2177.8|2171.8|2175.5|2169.5|24
1687967700000|2023-06-28 15:55:00|2176|2170|2176|2170|2176.5|2170.5|2175.8|2169.8|6
1687968000000|2023-06-28 16:00:00|2175.8|2169.8|2176.3|2170.3|2176.5|2170.5|2175.5|2169.5|7
1687968300000|2023-06-28 16:05:00|2176.8|2170.8|2177.5|2171.5|2177.8|2171.8|2176.5|2170.5|13
1687968600000|2023-06-28 16:10:00|2177.3|2171.3|2175|2169|2177.8|2171.8|2174|2168|40
1687968900000|2023-06-28 16:15:00|2175.3|2169.3|2175.8|2169.8|2176.3|2170.3|2175.3|2169.3|20
1687969200000|2023-06-28 16:20:00|2175.3|2169.3|2176.5|2170.5|2176.8|2170.8|2175|2169|20
1687969500000|2023-06-28 16:25:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|19
1687969800000|2023-06-28 16:30:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|18
1687970100000|2023-06-28 16:35:00|2176.5|2170.5|2176.3|2170.3|2177|2171|2176.3|2170.3|6
1687970400000|2023-06-28 16:40:00|2176.5|2170.5|2177.3|2171.3|2177.8|2171.8|2176.5|2170.5|24
1687970700000|2023-06-28 16:45:00|2177|2171|2177.3|2171.3|2177.5|2171.5|2176.8|2170.8|8
1687971000000|2023-06-28 16:50:00|2177.5|2171.5|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|9
1687971300000|2023-06-28 16:55:00|2177.8|2171.8|2176.8|2170.8|2178|2172|2176.8|2170.8|11
1687971600000|2023-06-28 17:00:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|9
1687971900000|2023-06-28 17:05:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177|2171|8
1687972200000|2023-06-28 17:10:00|2177.5|2171.5|2177|2171|2178.3|2172.3|2176.5|2170.5|17
1687972500000|2023-06-28 17:15:00|2177.3|2171.3|2178.5|2172.5|2179.5|2173.5|2176.5|2170.5|18
1687972800000|2023-06-28 17:20:00|2178.8|2172.8|2178.5|2172.5|2179|2173|2177.8|2171.8|12
1687973100000|2023-06-28 17:25:00|2178.3|2172.3|2179|2173|2179|2173|2178.3|2172.3|8
1687973400000|2023-06-28 17:30:00|2178.8|2172.8|2178|2172|2178.8|2172.8|2177.8|2171.8|9
1687973700000|2023-06-28 17:35:00|2177.8|2171.8|2177.3|2171.3|2178|2172|2177.3|2171.3|8
1687974000000|2023-06-28 17:40:00|2177.5|2171.5|2177.3|2171.3|2178|2172|2177.3|2171.3|13
1687974300000|2023-06-28 17:45:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178.3|2172.3|4
1687974600000|2023-06-28 17:50:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2179|2173|12
1687974900000|2023-06-28 17:55:00|2181.5|2171|2180.5|2170|2181.5|2171|2179.5|2169|7
1687996800000|2023-06-29 00:00:00|2179|2173|2177.6|2171.6|2179|2173|2177.6|2171.6|14
1687997100000|2023-06-29 00:05:00|2177.8|2171.8|2178|2172|2178|2172|2177.3|2171.3|5
1687997400000|2023-06-29 00:10:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1687997700000|2023-06-29 00:15:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1687998000000|2023-06-29 00:20:00|2177.5|2171.5|2175.6|2169.6|2177.5|2171.5|2175.5|2169.5|8
1687998300000|2023-06-29 00:25:00|2175.5|2169.5|2176.3|2170.3|2177.8|2171.8|2175.5|2169.5|10
1687998600000|2023-06-29 00:30:00|2176.5|2170.5|2175.8|2169.8|2177.3|2171.3|2175.8|2169.8|7
1687998900000|2023-06-29 00:35:00|2176|2170|2177|2171|2177.5|2171.5|2176|2170|9
1687999200000|2023-06-29 00:40:00|2176.8|2170.8|2176|2170|2176.8|2170.8|2176|2170|2
1687999500000|2023-06-29 00:45:00|2176.3|2170.3|2178.3|2172.3|2178.5|2172.5|2176.3|2170.3|13
1687999800000|2023-06-29 00:50:00|2178.5|2172.5|2179|2173|2179|2173|2178.5|2172.5|3
1688000100000|2023-06-29 00:55:00|2179.3|2173.3|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|5
1688000400000|2023-06-29 01:00:00|2180.5|2174.5|2181.3|2175.3|2182|2176|2178.5|2172.5|59
1688000700000|2023-06-29 01:05:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181|2175|15
1688001000000|2023-06-29 01:10:00|2181.8|2175.8|2181.8|2175.8|2182|2176|2181.8|2175.8|17
1688001300000|2023-06-29 01:15:00|2181.5|2175.5|2185|2179|2185|2179|2180.5|2174.5|39
1688001600000|2023-06-29 01:20:00|2184.8|2178.8|2183.5|2177.5|2184.8|2178.8|2183.5|2177.5|20
1688001900000|2023-06-29 01:25:00|2184|2178|2185.3|2179.3|2185.8|2179.8|2184|2178|12
1688002200000|2023-06-29 01:30:00|2185|2179|2185.5|2179.5|2186|2180|2183.8|2177.8|31
1688002500000|2023-06-29 01:35:00|2185.8|2179.8|2184.8|2178.8|2186|2180|2184.8|2178.8|11
1688002800000|2023-06-29 01:40:00|2184.5|2178.5|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|18
1688003100000|2023-06-29 01:45:00|2183|2177|2183|2177|2184|2178|2183|2177|16
1688003400000|2023-06-29 01:50:00|2182.8|2176.8|2180.5|2174.5|2182.8|2176.8|2180.5|2174.5|18
1688003700000|2023-06-29 01:55:00|2180.3|2174.3|2179.8|2173.8|2180.5|2174.5|2178.3|2172.3|27
1688004000000|2023-06-29 02:00:00|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2177.8|2171.8|14
1688004300000|2023-06-29 02:05:00|2178|2172|2176.8|2170.8|2178.3|2172.3|2176.8|2170.8|19
1688004600000|2023-06-29 02:10:00|2177|2171|2177.8|2171.8|2177.8|2171.8|2176|2170|24
1688004900000|2023-06-29 02:15:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.3|2170.3|10
1688005200000|2023-06-29 02:20:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1688005800000|2023-06-29 02:30:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|2
1688006100000|2023-06-29 02:35:00|2178.8|2172.8|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|4
1688006400000|2023-06-29 02:40:00|2179|2173|2180.8|2174.8|2181|2175|2178.8|2172.8|17
1688006700000|2023-06-29 02:45:00|2181|2175|2178.5|2172.5|2181.3|2175.3|2178.5|2172.5|12
1688007000000|2023-06-29 02:50:00|2178.8|2172.8|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|21
1688007300000|2023-06-29 02:55:00|2177.3|2171.3|2175|2169|2177.5|2171.5|2175|2169|6
1688007600000|2023-06-29 03:00:00|2174.8|2168.8|2173.8|2167.8|2175|2169|2173.8|2167.8|11
1688007900000|2023-06-29 03:05:00|2174|2168|2173.5|2167.5|2174.5|2168.5|2173.3|2167.3|8
1688008200000|2023-06-29 03:10:00|2173.8|2167.8|2174.3|2168.3|2175|2169|2173.8|2167.8|9
1688008500000|2023-06-29 03:15:00|2174|2168|2175.5|2169.5|2175.8|2169.8|2173.8|2167.8|13
1688008800000|2023-06-29 03:20:00|2175.3|2169.3|2176|2170|2176.3|2170.3|2175|2169|8
1688009100000|2023-06-29 03:25:00|2175.8|2169.8|2175|2169|2176|2170|2175|2169|13
1688009400000|2023-06-29 03:30:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|4
1688009700000|2023-06-29 03:35:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2172.3|2166.3|5
1688010000000|2023-06-29 03:40:00|2173.3|2167.3|2174|2168|2174.3|2168.3|2173.3|2167.3|3
1688010300000|2023-06-29 03:45:00|2174.5|2168.5|2175|2169|2175.8|2169.8|2174.5|2168.5|5
1688010900000|2023-06-29 03:55:00|2175.3|2169.3|2174.3|2168.3|2176|2170|2174.3|2168.3|7
1688012100000|2023-06-29 04:15:00|2174|2168|2174|2168|2174.8|2168.8|2174|2168|6
1688012400000|2023-06-29 04:20:00|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|2
1688012700000|2023-06-29 04:25:00|2175|2169|2175|2169|2175.5|2169.5|2174.8|2168.8|8
1688013000000|2023-06-29 04:30:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|7
1688013300000|2023-06-29 04:35:00|2173|2167|2173.3|2167.3|2173.8|2167.8|2173|2167|6
1688013600000|2023-06-29 04:40:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1688013900000|2023-06-29 04:45:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1688014500000|2023-06-29 04:55:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171.8|2165.8|4
1688014800000|2023-06-29 05:00:00|2171.8|2165.8|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|3
1688015100000|2023-06-29 05:05:00|2171|2165|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|5
1688015400000|2023-06-29 05:10:00|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|2
1688015700000|2023-06-29 05:15:00|2169.8|2163.8|2170.5|2164.5|2171|2165|2169.5|2163.5|13
1688016000000|2023-06-29 05:20:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1688016300000|2023-06-29 05:25:00|2170.8|2164.8|2171|2165|2171.3|2165.3|2170|2164|9
1688016600000|2023-06-29 05:30:00|2171.3|2165.3|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|21
1688016900000|2023-06-29 05:35:00|2171.3|2165.3|2171.3|2165.3|2171.8|2165.8|2170.5|2164.5|14
1688017200000|2023-06-29 05:40:00|2171.5|2165.5|2169.5|2163.5|2171.8|2165.8|2168.8|2162.8|17
1688017500000|2023-06-29 05:45:00|2169.8|2163.8|2170.5|2164.5|2171|2165|2169.5|2163.5|19
1688017800000|2023-06-29 05:50:00|2170.8|2164.8|2171|2165|2172|2166|2170.5|2164.5|23
1688018100000|2023-06-29 05:55:00|2171.3|2165.3|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|14
1688018400000|2023-06-29 06:00:00|2170.8|2164.8|2171|2165|2171.5|2165.5|2169.3|2163.3|38
1688018700000|2023-06-29 06:05:00|2171.3|2165.3|2172|2166|2172.5|2166.5|2171|2165|37
1688019000000|2023-06-29 06:10:00|2172.3|2166.3|2172|2166|2173|2167|2171.5|2165.5|39
1688019300000|2023-06-29 06:15:00|2171.8|2165.8|2170|2164|2171.8|2165.8|2168.8|2162.8|25
1688019600000|2023-06-29 06:20:00|2169.8|2163.8|2168|2162|2170|2164|2168|2162|22
1688019900000|2023-06-29 06:25:00|2167.8|2161.8|2165|2159|2167.8|2161.8|2165|2159|21
1688020200000|2023-06-29 06:30:00|2164.5|2158.5|2166|2160|2166.5|2160.5|2164.3|2158.3|28
1688020500000|2023-06-29 06:35:00|2166.3|2160.3|2167.5|2161.5|2168|2162|2165|2159|42
1688020800000|2023-06-29 06:40:00|2167.8|2161.8|2167|2161|2169|2163|2166.5|2160.5|22
1688021100000|2023-06-29 06:45:00|2167.3|2161.3|2167.8|2161.8|2169|2163|2167.3|2161.3|13
1688021400000|2023-06-29 06:50:00|2168|2162|2166.3|2160.3|2168.8|2162.8|2165.8|2159.8|33
1688021700000|2023-06-29 06:55:00|2166.5|2160.5|2167.9|2161.9|2167.9|2161.9|2165.5|2159.5|77
1688022000000|2023-06-29 07:00:00|2168|2162|2164.5|2158.5|2168|2162|2164.3|2158.3|65
1688022300000|2023-06-29 07:05:00|2164.3|2158.3|2166.5|2160.5|2167.5|2161.5|2164.3|2158.3|26
1688022600000|2023-06-29 07:10:00|2166.8|2160.8|2167.5|2161.5|2168.5|2162.5|2165.5|2159.5|44
1688022900000|2023-06-29 07:15:00|2167.3|2161.3|2170.3|2164.3|2171.3|2165.3|2167.3|2161.3|41
1688023200000|2023-06-29 07:20:00|2170|2164|2170|2164|2170.5|2164.5|2169|2163|31
1688023500000|2023-06-29 07:25:00|2169.8|2163.8|2169.5|2163.5|2170.3|2164.3|2168.5|2162.5|25
1688023800000|2023-06-29 07:30:00|2169.3|2163.3|2172.5|2166.5|2173.3|2167.3|2169|2163|38
1688024100000|2023-06-29 07:35:00|2172.3|2166.3|2169.3|2163.3|2173.3|2167.3|2168.8|2162.8|58
1688024400000|2023-06-29 07:40:00|2169.5|2163.5|2168.8|2162.8|2170|2164|2168.8|2162.8|24
1688024700000|2023-06-29 07:45:00|2168.5|2162.5|2170|2164|2170.3|2164.3|2168.5|2162.5|23
1688025000000|2023-06-29 07:50:00|2169.8|2163.8|2168.8|2162.8|2170.5|2164.5|2168.5|2162.5|35
1688025300000|2023-06-29 07:55:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|16
1688025600000|2023-06-29 08:00:00|2169.8|2163.8|2167.8|2161.8|2169.8|2163.8|2167.3|2161.3|65
1688025900000|2023-06-29 08:05:00|2167.5|2161.5|2166.8|2160.8|2168.5|2162.5|2166.5|2160.5|37
1688026200000|2023-06-29 08:10:00|2166.5|2160.5|2161.6|2155.6|2167.3|2161.3|2161.1|2155.1|58
1688026500000|2023-06-29 08:15:00|2161.9|2155.9|2159.3|2153.3|2162.4|2156.4|2156.6|2150.6|109
1688026800000|2023-06-29 08:20:00|2159|2153|2158|2152|2160.5|2154.5|2157.8|2151.8|53
1688027100000|2023-06-29 08:25:00|2157.8|2151.8|2159.3|2153.3|2159.3|2153.3|2156.3|2150.3|37
1688027400000|2023-06-29 08:30:00|2159|2153|2163.3|2157.3|2163.3|2157.3|2158.3|2152.3|44
1688027700000|2023-06-29 08:35:00|2163|2157|2165.3|2159.3|2165.3|2159.3|2163|2157|42
1688028000000|2023-06-29 08:40:00|2165.5|2159.5|2161|2155|2165.5|2159.5|2161|2155|33
1688028300000|2023-06-29 08:45:00|2161.3|2155.3|2160.5|2154.5|2162.8|2156.8|2160.5|2154.5|24
1688028600000|2023-06-29 08:50:00|2160.3|2154.3|2158.5|2152.5|2160.3|2154.3|2158.5|2152.5|22
1688028900000|2023-06-29 08:55:00|2158.8|2152.8|2158.8|2152.8|2159.3|2153.3|2158|2152|16
1688029200000|2023-06-29 09:00:00|2158.5|2152.5|2155.8|2149.8|2158.5|2152.5|2155.3|2149.3|35
1688029500000|2023-06-29 09:05:00|2155.5|2149.5|2158.3|2152.3|2158.3|2152.3|2155|2149|25
1688029800000|2023-06-29 09:10:00|2158.5|2152.5|2157.3|2151.3|2158.8|2152.8|2156.8|2150.8|35
1688030100000|2023-06-29 09:15:00|2157|2151|2156.8|2150.8|2158|2152|2156.3|2150.3|26
1688030400000|2023-06-29 09:20:00|2156.5|2150.5|2156|2150|2158.5|2152.5|2156|2150|35
1688030700000|2023-06-29 09:25:00|2155.3|2149.3|2158.5|2152.5|2158.5|2152.5|2155|2149|27
1688031000000|2023-06-29 09:30:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2155.5|2149.5|25
1688031300000|2023-06-29 09:35:00|2155.8|2149.8|2154.5|2148.5|2155.8|2149.8|2154.3|2148.3|14
1688031600000|2023-06-29 09:40:00|2154.3|2148.3|2154.3|2148.3|2155.3|2149.3|2153.8|2147.8|23
1688031900000|2023-06-29 09:45:00|2154.5|2148.5|2154.3|2148.3|2155|2149|2154|2148|20
1688032200000|2023-06-29 09:50:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2153.8|2147.8|27
1688032500000|2023-06-29 09:55:00|2155.5|2149.5|2154.3|2148.3|2155.8|2149.8|2154|2148|29
1688032800000|2023-06-29 10:00:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|19
1688033100000|2023-06-29 10:05:00|2155|2149|2154.3|2148.3|2155|2149|2153.8|2147.8|16
1688033400000|2023-06-29 10:10:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|20
1688033700000|2023-06-29 10:15:00|2153.8|2147.8|2154.8|2148.8|2155.5|2149.5|2153.8|2147.8|27
1688034000000|2023-06-29 10:20:00|2154.5|2148.5|2154.3|2148.3|2155.8|2149.8|2153.8|2147.8|32
1688034300000|2023-06-29 10:25:00|2154.5|2148.5|2156.3|2150.3|2156.3|2150.3|2153.8|2147.8|31
1688034600000|2023-06-29 10:30:00|2156|2150|2155.3|2149.3|2157.5|2151.5|2154|2148|46
1688034900000|2023-06-29 10:35:00|2155|2149|2153.5|2147.5|2155|2149|2153.5|2147.5|19
1688035200000|2023-06-29 10:40:00|2153.3|2147.3|2152.8|2146.8|2154|2148|2152.5|2146.5|19
1688035500000|2023-06-29 10:45:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2152.8|2146.8|23
1688035800000|2023-06-29 10:50:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2153|2147|21
1688036100000|2023-06-29 10:55:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2152.8|2146.8|10
1688036400000|2023-06-29 11:00:00|2152.8|2146.8|2154.8|2148.8|2154.8|2148.8|2152.8|2146.8|12
1688036700000|2023-06-29 11:05:00|2155.5|2149.5|2153.8|2147.8|2155.5|2149.5|2153.8|2147.8|28
1688037000000|2023-06-29 11:10:00|2153.5|2147.5|2152.5|2146.5|2153.5|2147.5|2151.3|2145.3|31
1688037300000|2023-06-29 11:15:00|2152.3|2146.3|2154.8|2148.8|2154.8|2148.8|2151.5|2145.5|22
1688037600000|2023-06-29 11:20:00|2154.5|2148.5|2157.3|2151.3|2157.3|2151.3|2154|2148|24
1688037900000|2023-06-29 11:25:00|2157.5|2151.5|2158.3|2152.3|2158.3|2152.3|2156.3|2150.3|25
1688038200000|2023-06-29 11:30:00|2157.8|2151.8|2158.3|2152.3|2159.5|2153.5|2156.8|2150.8|37
1688038500000|2023-06-29 11:35:00|2158.5|2152.5|2158.5|2152.5|2161|2155|2157.5|2151.5|56
1688038800000|2023-06-29 11:40:00|2158.3|2152.3|2158.3|2152.3|2159|2153|2156.5|2150.5|32
1688039100000|2023-06-29 11:45:00|2158|2152|2157.3|2151.3|2160.3|2154.3|2156.8|2150.8|36
1688039400000|2023-06-29 11:50:00|2157|2151|2157.3|2151.3|2157.8|2151.8|2155.3|2149.3|42
1688039700000|2023-06-29 11:55:00|2157|2151|2153|2147|2158.3|2152.3|2151.8|2145.8|73
1688040000000|2023-06-29 12:00:00|2152.8|2146.8|2153.3|2147.3|2153.5|2147.5|2152|2146|44
1688040300000|2023-06-29 12:05:00|2153.5|2147.5|2153.8|2147.8|2154.5|2148.5|2152.8|2146.8|27
1688040600000|2023-06-29 12:10:00|2153.5|2147.5|2153.3|2147.3|2154.3|2148.3|2153.3|2147.3|18
1688040900000|2023-06-29 12:15:00|2153.5|2147.5|2154.5|2148.5|2155.3|2149.3|2153.5|2147.5|21
1688041200000|2023-06-29 12:20:00|2154.3|2148.3|2154.3|2148.3|2155.8|2149.8|2153.8|2147.8|28
1688041500000|2023-06-29 12:25:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|17
1688041800000|2023-06-29 12:30:00|2154.3|2148.3|2151.8|2145.8|2154.5|2148.5|2151.3|2145.3|63
1688042100000|2023-06-29 12:35:00|2151.5|2145.5|2152.8|2146.8|2152.8|2146.8|2151.3|2145.3|44
1688042400000|2023-06-29 12:40:00|2152.5|2146.5|2153.8|2147.8|2154.5|2148.5|2152.5|2146.5|40
1688042700000|2023-06-29 12:45:00|2153.3|2147.3|2154.5|2148.5|2155.5|2149.5|2153.3|2147.3|22
1688043000000|2023-06-29 12:50:00|2154.3|2148.3|2154.3|2148.3|2156.3|2150.3|2154|2148|42
1688043300000|2023-06-29 12:55:00|2153.8|2147.8|2154.8|2148.8|2155.3|2149.3|2153|2147|38
1688043600000|2023-06-29 13:00:00|2155|2149|2157.3|2151.3|2157.5|2151.5|2154.5|2148.5|155
1688043900000|2023-06-29 13:05:00|2157|2151|2160.5|2154.5|2160.8|2154.8|2156.3|2150.3|86
1688044200000|2023-06-29 13:10:00|2160.3|2154.3|2159.8|2153.8|2162.3|2156.3|2159|2153|89
1688044500000|2023-06-29 13:15:00|2159.5|2153.5|2158.8|2152.8|2160.5|2154.5|2158.5|2152.5|43
1688044800000|2023-06-29 13:20:00|2158.5|2152.5|2159.5|2153.5|2159.8|2153.8|2157.5|2151.5|33
1688045100000|2023-06-29 13:25:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2156.3|2150.3|24
1688045400000|2023-06-29 13:30:00|2157.8|2151.8|2158.3|2152.3|2158.8|2152.8|2156.5|2150.5|45
1688045700000|2023-06-29 13:35:00|2158.8|2152.8|2158.3|2152.3|2159|2153|2158|2152|30
1688046000000|2023-06-29 13:40:00|2158|2152|2155.8|2149.8|2158.3|2152.3|2155.5|2149.5|24
1688046300000|2023-06-29 13:45:00|2156|2150|2156.3|2150.3|2156.8|2150.8|2155.8|2149.8|41
1688046600000|2023-06-29 13:50:00|2156|2150|2156.8|2150.8|2158.5|2152.5|2155.5|2149.5|62
1688046900000|2023-06-29 13:55:00|2156.5|2150.5|2157.3|2151.3|2157.5|2151.5|2156.3|2150.3|18
1688047200000|2023-06-29 14:00:00|2157|2151|2162.8|2156.8|2162.8|2156.8|2156.5|2150.5|81
1688047500000|2023-06-29 14:05:00|2162.5|2156.5|2165.5|2159.5|2166.3|2160.3|2161.8|2155.8|109
1688047800000|2023-06-29 14:10:00|2165.3|2159.3|2171.1|2165.1|2172.8|2166.8|2163.5|2157.5|152
1688048100000|2023-06-29 14:15:00|2171.6|2165.6|2168|2162|2172.4|2166.4|2167.3|2161.3|102
1688048400000|2023-06-29 14:20:00|2167.8|2161.8|2168.3|2162.3|2170.3|2164.3|2167.5|2161.5|82
1688048700000|2023-06-29 14:25:00|2168|2162|2169.5|2163.5|2171.3|2165.3|2167.3|2161.3|93
1688049000000|2023-06-29 14:30:00|2169.3|2163.3|2166.3|2160.3|2169.3|2163.3|2165.5|2159.5|67
1688049300000|2023-06-29 14:35:00|2166|2160|2165.3|2159.3|2167|2161|2164.5|2158.5|37
1688049600000|2023-06-29 14:40:00|2165|2159|2165.8|2159.8|2166.3|2160.3|2164.5|2158.5|49
1688049900000|2023-06-29 14:45:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2162.8|2156.8|54
1688050200000|2023-06-29 14:50:00|2165|2159|2162.5|2156.5|2165|2159|2161.8|2155.8|31
1688050500000|2023-06-29 14:55:00|2163.5|2157.5|2165.5|2159.5|2165.8|2159.8|2163|2157|48
1688050800000|2023-06-29 15:00:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2162.8|2156.8|43
1688051100000|2023-06-29 15:05:00|2164|2158|2163.3|2157.3|2164.5|2158.5|2163.3|2157.3|18
1688051400000|2023-06-29 15:10:00|2163|2157|2163|2157|2163.5|2157.5|2160.5|2154.5|45
1688051700000|2023-06-29 15:15:00|2162.8|2156.8|2162.5|2156.5|2163|2157|2161|2155|41
1688052000000|2023-06-29 15:20:00|2162.3|2156.3|2165|2159|2165|2159|2162.3|2156.3|31
1688052300000|2023-06-29 15:25:00|2164.8|2158.8|2166|2160|2166.5|2160.5|2163.8|2157.8|36
1688052600000|2023-06-29 15:30:00|2165.8|2159.8|2163|2157|2166|2160|2161|2155|97
1688052900000|2023-06-29 15:35:00|2162.8|2156.8|2161.3|2155.3|2163.3|2157.3|2161.3|2155.3|39
1688053200000|2023-06-29 15:40:00|2161|2155|2162|2156|2162.3|2156.3|2161|2155|19
1688053500000|2023-06-29 15:45:00|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|20
1688053800000|2023-06-29 15:50:00|2162|2156|2162.5|2156.5|2163|2157|2161.8|2155.8|22
1688054100000|2023-06-29 15:55:00|2162.8|2156.8|2163.5|2157.5|2164.3|2158.3|2162|2156|31
1688054400000|2023-06-29 16:00:00|2163.8|2157.8|2164.3|2158.3|2165.5|2159.5|2163.5|2157.5|42
1688054700000|2023-06-29 16:05:00|2164|2158|2163.5|2157.5|2164|2158|2163.3|2157.3|5
1688055000000|2023-06-29 16:10:00|2163.3|2157.3|2165.3|2159.3|2165.3|2159.3|2163.3|2157.3|13
1688055300000|2023-06-29 16:15:00|2165|2159|2164.3|2158.3|2165|2159|2163.5|2157.5|8
1688055600000|2023-06-29 16:20:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|7
1688055900000|2023-06-29 16:25:00|2165.3|2159.3|2166.3|2160.3|2166.5|2160.5|2165|2159|10
1688056200000|2023-06-29 16:30:00|2166.5|2160.5|2165.5|2159.5|2167.5|2161.5|2165.5|2159.5|11
1688056500000|2023-06-29 16:35:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165|2159|3
1688056800000|2023-06-29 16:40:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2165|2159|13
1688057100000|2023-06-29 16:45:00|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|7
1688057400000|2023-06-29 16:50:00|2166|2160|2165.5|2159.5|2166.3|2160.3|2165.5|2159.5|17
1688057700000|2023-06-29 16:55:00|2165.8|2159.8|2166.5|2160.5|2167.3|2161.3|2165.8|2159.8|12
1688058000000|2023-06-29 17:00:00|2167|2161|2167|2161|2167|2161|2166.5|2160.5|4
1688058600000|2023-06-29 17:10:00|2166.8|2160.8|2166.5|2160.5|2167|2161|2166.5|2160.5|9
1688058900000|2023-06-29 17:15:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|10
1688059500000|2023-06-29 17:25:00|2166.3|2160.3|2167.3|2161.3|2167.5|2161.5|2166.3|2160.3|6
1688059800000|2023-06-29 17:30:00|2167|2161|2166.8|2160.8|2167.3|2161.3|2166.3|2160.3|23
1688060100000|2023-06-29 17:35:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.3|2160.3|17
1688060400000|2023-06-29 17:40:00|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1688061000000|2023-06-29 17:50:00|2166.5|2160.5|2164.4|2158.4|2166.5|2160.5|2164.4|2158.4|30
1688061300000|2023-06-29 17:55:00|2164.6|2158.6|2167|2156.5|2167.3|2159.1|2164.6|2155.8|7
1688083200000|2023-06-30 00:00:00|2163.8|2157.8|2164.1|2158.1|2164.1|2158.1|2163.8|2157.8|2
1688083500000|2023-06-30 00:05:00|2164|2158|2165|2159|2165.3|2159.3|2163.8|2157.8|11
1688083800000|2023-06-30 00:10:00|2164.8|2158.8|2161.8|2155.8|2164.8|2158.8|2161.8|2155.8|13
1688084100000|2023-06-30 00:15:00|2162|2156|2162|2156|2162.3|2156.3|2161.8|2155.8|5
1688084400000|2023-06-30 00:20:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1688084700000|2023-06-30 00:25:00|2162.8|2156.8|2163|2157|2163.9|2157.9|2162.8|2156.8|10
1688085000000|2023-06-30 00:30:00|2163.3|2157.3|2163.4|2157.4|2164.5|2158.5|2163|2157|10
1688085300000|2023-06-30 00:35:00|2163.5|2157.5|2164|2158|2164.1|2158.1|2163.5|2157.5|8
1688085600000|2023-06-30 00:40:00|2164.3|2158.3|2164|2158|2164.3|2158.3|2163.8|2157.8|4
1688085900000|2023-06-30 00:45:00|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163|2157|8
1688086200000|2023-06-30 00:50:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2162.8|2156.8|4
1688086500000|2023-06-30 00:55:00|2163.3|2157.3|2163|2157|2163.8|2157.8|2163|2157|10
1688086800000|2023-06-30 01:00:00|2162.8|2156.8|2165.3|2159.3|2165.3|2159.3|2160.9|2154.9|45
1688087100000|2023-06-30 01:05:00|2165.5|2159.5|2162.5|2156.5|2165.5|2159.5|2162|2156|23
1688087400000|2023-06-30 01:10:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2161.3|2155.3|14
1688087700000|2023-06-30 01:15:00|2162.5|2156.5|2165.1|2159.1|2165.5|2159.5|2160.5|2154.5|53
1688088000000|2023-06-30 01:20:00|2165.3|2159.3|2165.8|2159.8|2166.3|2160.3|2163.3|2157.3|25
1688088300000|2023-06-30 01:25:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|14
1688088600000|2023-06-30 01:30:00|2165|2159|2163.5|2157.5|2165|2159|2163.3|2157.3|20
1688088900000|2023-06-30 01:35:00|2163.8|2157.8|2165.3|2159.3|2165.8|2159.8|2163.8|2157.8|33
1688089200000|2023-06-30 01:40:00|2165.5|2159.5|2165|2159|2166.3|2160.3|2164.5|2158.5|21
1688089500000|2023-06-30 01:45:00|2165.3|2159.3|2164.3|2158.3|2165.8|2159.8|2163.8|2157.8|39
1688089800000|2023-06-30 01:50:00|2164.5|2158.5|2168.5|2162.5|2168.8|2162.8|2164.3|2158.3|19
1688090100000|2023-06-30 01:55:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2167.8|2161.8|31
1688090400000|2023-06-30 02:00:00|2170|2164|2171.5|2165.5|2171.8|2165.8|2168.3|2162.3|28
1688090700000|2023-06-30 02:05:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2169.5|2163.5|29
1688091000000|2023-06-30 02:10:00|2171|2165|2171.8|2165.8|2171.8|2165.8|2169.8|2163.8|19
1688091300000|2023-06-30 02:15:00|2171.5|2165.5|2171.3|2165.3|2171.8|2165.8|2171|2165|7
1688091600000|2023-06-30 02:20:00|2171.5|2165.5|2172.8|2166.8|2173.3|2167.3|2171.5|2165.5|8
1688091900000|2023-06-30 02:25:00|2173|2167|2173.8|2167.8|2173.8|2167.8|2173|2167|4
1688092200000|2023-06-30 02:30:00|2174|2168|2176.3|2170.3|2176.3|2170.3|2174|2168|38
1688092500000|2023-06-30 02:35:00|2176|2170|2176.5|2170.5|2176.8|2170.8|2176|2170|21
1688092800000|2023-06-30 02:40:00|2176.8|2170.8|2181.8|2175.8|2182.5|2176.5|2176.3|2170.3|62
1688093100000|2023-06-30 02:45:00|2182|2176|2180.8|2174.8|2182.3|2176.3|2177.3|2171.3|64
1688093400000|2023-06-30 02:50:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.3|2173.3|21
1688093700000|2023-06-30 02:55:00|2179.8|2173.8|2176.5|2170.5|2180.3|2174.3|2175.8|2169.8|44
1688094000000|2023-06-30 03:00:00|2176.8|2170.8|2177|2171|2177.8|2171.8|2176|2170|78
1688094300000|2023-06-30 03:05:00|2176.8|2170.8|2174.5|2168.5|2177.3|2171.3|2174.3|2168.3|66
1688094600000|2023-06-30 03:10:00|2174.3|2168.3|2174.5|2168.5|2175.3|2169.3|2173.5|2167.5|25
1688094900000|2023-06-30 03:15:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2173|2167|17
1688095200000|2023-06-30 03:20:00|2172.8|2166.8|2173.3|2167.3|2174|2168|2172.5|2166.5|15
1688095500000|2023-06-30 03:25:00|2173.5|2167.5|2173|2167|2174.3|2168.3|2172.5|2166.5|16
1688095800000|2023-06-30 03:30:00|2172.8|2166.8|2174|2168|2174.3|2168.3|2172.5|2166.5|10
1688096100000|2023-06-30 03:35:00|2174.3|2168.3|2174.3|2168.3|2176|2170|2174.3|2168.3|17
1688096400000|2023-06-30 03:40:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|4
1688096700000|2023-06-30 03:45:00|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1688097000000|2023-06-30 03:50:00|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|4
1688097600000|2023-06-30 04:00:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1688098800000|2023-06-30 04:20:00|2174|2168|2175|2169|2175.3|2169.3|2173.5|2167.5|10
1688099100000|2023-06-30 04:25:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|7
1688099400000|2023-06-30 04:30:00|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|15
1688099700000|2023-06-30 04:35:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2173.8|2167.8|4
1688100000000|2023-06-30 04:40:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1688100300000|2023-06-30 04:45:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1688100900000|2023-06-30 04:55:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|4
1688101200000|2023-06-30 05:00:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2172|2166|8
1688101500000|2023-06-30 05:05:00|2172.3|2166.3|2172|2166|2172.8|2166.8|2172|2166|7
1688101800000|2023-06-30 05:10:00|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1688102100000|2023-06-30 05:15:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2172.3|2166.3|4
1688102400000|2023-06-30 05:20:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1688102700000|2023-06-30 05:25:00|2171.8|2165.8|2170|2164|2171.8|2165.8|2170|2164|6
1688103000000|2023-06-30 05:30:00|2170.3|2164.3|2171.3|2165.3|2174.5|2168.5|2170.3|2164.3|54
1688103300000|2023-06-30 05:35:00|2171|2165|2170|2164|2171|2165|2168.5|2162.5|70
1688103600000|2023-06-30 05:40:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2168.8|2162.8|23
1688103900000|2023-06-30 05:45:00|2170|2164|2168|2162|2170|2164|2168|2162|17
1688104200000|2023-06-30 05:50:00|2168.3|2162.3|2169.5|2163.5|2169.8|2163.8|2166.8|2160.8|48
1688104500000|2023-06-30 05:55:00|2169.3|2163.3|2170.5|2164.5|2171|2165|2169.3|2163.3|80
1688104800000|2023-06-30 06:00:00|2170.3|2164.3|2171.5|2165.5|2172|2166|2169.8|2163.8|51
1688105100000|2023-06-30 06:05:00|2171.3|2165.3|2168.5|2162.5|2171.3|2165.3|2168.3|2162.3|22
1688105400000|2023-06-30 06:10:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2167.8|2161.8|27
1688105700000|2023-06-30 06:15:00|2170|2164|2167|2161|2170|2164|2167|2161|18
1688106000000|2023-06-30 06:20:00|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2166|2160|20
1688106300000|2023-06-30 06:25:00|2167|2161|2165.5|2159.5|2167.8|2161.8|2165.5|2159.5|17
1688106600000|2023-06-30 06:30:00|2165.3|2159.3|2163|2157|2165.5|2159.5|2163|2157|30
1688106900000|2023-06-30 06:35:00|2162.8|2156.8|2161.3|2155.3|2163.3|2157.3|2160.8|2154.8|48
1688107200000|2023-06-30 06:40:00|2161|2155|2161.8|2155.8|2163.3|2157.3|2160|2154|82
1688107500000|2023-06-30 06:45:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|53
1688107800000|2023-06-30 06:50:00|2161.5|2155.5|2163.5|2157.5|2164.3|2158.3|2161.5|2155.5|80
1688108100000|2023-06-30 06:55:00|2163.3|2157.3|2166|2160|2166.3|2160.3|2162.8|2156.8|48
1688108400000|2023-06-30 07:00:00|2166.3|2160.3|2160.8|2154.8|2166.3|2160.3|2159.8|2153.8|93
1688108700000|2023-06-30 07:05:00|2161|2155|2155.5|2149.5|2162|2156|2155.5|2149.5|65
1688109000000|2023-06-30 07:10:00|2155.8|2149.8|2156.8|2150.8|2157.8|2151.8|2155.3|2149.3|73
1688109300000|2023-06-30 07:15:00|2156.5|2150.5|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|28
1688109600000|2023-06-30 07:20:00|2154.5|2148.5|2156.5|2150.5|2156.8|2150.8|2154.3|2148.3|19
1688109900000|2023-06-30 07:25:00|2156.8|2150.8|2156.3|2150.3|2157|2151|2154.8|2148.8|44
1688110200000|2023-06-30 07:30:00|2156|2150|2154.3|2148.3|2156.5|2150.5|2154|2148|27
1688110500000|2023-06-30 07:35:00|2154|2148|2157.5|2151.5|2158|2152|2154|2148|48
1688110800000|2023-06-30 07:40:00|2157.8|2151.8|2156|2150|2158|2152|2155.3|2149.3|23
1688111100000|2023-06-30 07:45:00|2155.8|2149.8|2157.8|2151.8|2158|2152|2155.3|2149.3|28
1688111400000|2023-06-30 07:50:00|2158|2152|2157.5|2151.5|2158|2152|2156.8|2150.8|16
1688111700000|2023-06-30 07:55:00|2157.3|2151.3|2156.5|2150.5|2158|2152|2156.3|2150.3|23
1688112000000|2023-06-30 08:00:00|2156.8|2150.8|2153.8|2147.8|2158|2152|2153.8|2147.8|30
1688112300000|2023-06-30 08:05:00|2153.5|2147.5|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|17
1688112600000|2023-06-30 08:10:00|2153.5|2147.5|2153.5|2147.5|2157.8|2151.8|2153.3|2147.3|80
1688112900000|2023-06-30 08:15:00|2153.8|2147.8|2151|2145|2153.8|2147.8|2150|2144|33
1688113200000|2023-06-30 08:20:00|2150.8|2144.8|2149.5|2143.5|2150.8|2144.8|2149|2143|20
1688113500000|2023-06-30 08:25:00|2149|2143|2151.5|2145.5|2151.5|2145.5|2148.8|2142.8|41
1688113800000|2023-06-30 08:30:00|2151.8|2145.8|2149.8|2143.8|2152.3|2146.3|2148.3|2142.3|54
1688114100000|2023-06-30 08:35:00|2150|2144|2148.5|2142.5|2150.5|2144.5|2147|2141|59
1688114400000|2023-06-30 08:40:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2148.8|2142.8|33
1688114700000|2023-06-30 08:45:00|2150|2144|2150|2144|2150.5|2144.5|2149.8|2143.8|25
1688115000000|2023-06-30 08:50:00|2149.8|2143.8|2148.5|2142.5|2149.8|2143.8|2146.8|2140.8|56
1688115300000|2023-06-30 08:55:00|2148.3|2142.3|2146.8|2140.8|2149|2143|2146.8|2140.8|31
1688115600000|2023-06-30 09:00:00|2146.5|2140.5|2147.8|2141.8|2147.8|2141.8|2146.3|2140.3|41
1688115900000|2023-06-30 09:05:00|2147.5|2141.5|2146|2140|2147.8|2141.8|2146|2140|44
1688116200000|2023-06-30 09:10:00|2146.3|2140.3|2148|2142|2148.3|2142.3|2145.8|2139.8|74
1688116500000|2023-06-30 09:15:00|2148.3|2142.3|2148|2142|2148.8|2142.8|2146.8|2140.8|34
1688116800000|2023-06-30 09:20:00|2148.3|2142.3|2148|2142|2148.5|2142.5|2147.8|2141.8|14
1688117100000|2023-06-30 09:25:00|2148.3|2142.3|2146|2140|2148.8|2142.8|2145.8|2139.8|33
1688117400000|2023-06-30 09:30:00|2145.8|2139.8|2144.3|2138.3|2145.8|2139.8|2143|2137|37
1688117700000|2023-06-30 09:35:00|2144|2138|2145.8|2139.8|2145.8|2139.8|2142.3|2136.3|30
1688118000000|2023-06-30 09:40:00|2145.5|2139.5|2144.8|2138.8|2145.8|2139.8|2144.3|2138.3|41
1688118300000|2023-06-30 09:45:00|2145|2139|2144.8|2138.8|2145|2139|2144.3|2138.3|33
1688118600000|2023-06-30 09:50:00|2144.5|2138.5|2144.8|2138.8|2145.5|2139.5|2143.8|2137.8|27
1688118900000|2023-06-30 09:55:00|2145|2139|2145.8|2139.8|2147.8|2141.8|2145|2139|28
1688119200000|2023-06-30 10:00:00|2145.5|2139.5|2146|2140|2146.3|2140.3|2144.8|2138.8|30
1688119500000|2023-06-30 10:05:00|2146.3|2140.3|2145|2139|2146.3|2140.3|2144.8|2138.8|21
1688119800000|2023-06-30 10:10:00|2144.8|2138.8|2144.8|2138.8|2145.8|2139.8|2144.5|2138.5|37
1688120100000|2023-06-30 10:15:00|2145|2139|2144|2138|2145|2139|2144|2138|19
1688120400000|2023-06-30 10:20:00|2143.8|2137.8|2144|2138|2144.3|2138.3|2143.3|2137.3|30
1688120700000|2023-06-30 10:25:00|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143|2137|44
1688121000000|2023-06-30 10:30:00|2143|2137|2140.8|2134.8|2143|2137|2140.8|2134.8|15
1688121300000|2023-06-30 10:35:00|2140.5|2134.5|2140.8|2134.8|2141.3|2135.3|2140.3|2134.3|32
1688121600000|2023-06-30 10:40:00|2140.5|2134.5|2141|2135|2141.8|2135.8|2140.5|2134.5|35
1688121900000|2023-06-30 10:45:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140|2134|34
1688122200000|2023-06-30 10:50:00|2141|2135|2140|2134|2141|2135|2139.3|2133.3|19
1688122500000|2023-06-30 10:55:00|2139.8|2133.8|2139|2133|2140.5|2134.5|2138.8|2132.8|62
1688122800000|2023-06-30 11:00:00|2138.8|2132.8|2138.5|2132.5|2139|2133|2137.3|2131.3|46
1688123100000|2023-06-30 11:05:00|2138.3|2132.3|2138.8|2132.8|2139|2133|2138.3|2132.3|32
1688123400000|2023-06-30 11:10:00|2139|2133|2140.5|2134.5|2140.8|2134.8|2138.8|2132.8|29
1688123700000|2023-06-30 11:15:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2138.8|2132.8|24
1688124000000|2023-06-30 11:20:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.3|2132.3|17
1688124300000|2023-06-30 11:25:00|2138.8|2132.8|2139|2133|2139.3|2133.3|2138.5|2132.5|28
1688124600000|2023-06-30 11:30:00|2139.3|2133.3|2140.8|2134.8|2141.5|2135.5|2139.3|2133.3|45
1688124900000|2023-06-30 11:35:00|2141|2135|2139|2133|2141.5|2135.5|2139|2133|26
1688125200000|2023-06-30 11:40:00|2139.3|2133.3|2141.3|2135.3|2142|2136|2139.3|2133.3|22
1688125500000|2023-06-30 11:45:00|2141|2135|2140.3|2134.3|2141.5|2135.5|2140|2134|29
1688125800000|2023-06-30 11:50:00|2140|2134|2140.3|2134.3|2140.8|2134.8|2139.3|2133.3|19
1688126100000|2023-06-30 11:55:00|2140|2134|2143.4|2137.4|2144.8|2138.8|2139.3|2133.3|84
1688126400000|2023-06-30 12:00:00|2143.6|2137.6|2143.5|2137.5|2143.8|2137.8|2141.9|2135.9|63
1688126700000|2023-06-30 12:05:00|2143.8|2137.8|2143.8|2137.8|2144|2138|2143|2137|20
1688127000000|2023-06-30 12:10:00|2143.5|2137.5|2145|2139|2146|2140|2143|2137|40
1688127300000|2023-06-30 12:15:00|2144.8|2138.8|2142.5|2136.5|2146|2140|2142.3|2136.3|58
1688127600000|2023-06-30 12:20:00|2142.3|2136.3|2141.8|2135.8|2144.5|2138.5|2141.8|2135.8|44
1688127900000|2023-06-30 12:25:00|2142|2136|2139.5|2133.5|2142.5|2136.5|2139.5|2133.5|49
1688128200000|2023-06-30 12:30:00|2139.8|2133.8|2146|2140|2146|2140|2139.8|2133.8|94
1688128500000|2023-06-30 12:35:00|2145.8|2139.8|2145.3|2139.3|2147.5|2141.5|2143.3|2137.3|46
1688128800000|2023-06-30 12:40:00|2145|2139|2148.5|2142.5|2152|2146|2145|2139|72
1688129100000|2023-06-30 12:45:00|2148.8|2142.8|2146.8|2140.8|2149.3|2143.3|2146.5|2140.5|49
1688129400000|2023-06-30 12:50:00|2146.5|2140.5|2147.5|2141.5|2150.3|2144.3|2146.3|2140.3|46
1688129700000|2023-06-30 12:55:00|2147.8|2141.8|2147.8|2141.8|2149.8|2143.8|2147|2141|54
1688130000000|2023-06-30 13:00:00|2147.3|2141.3|2151|2145|2153.9|2147.9|2147.3|2141.3|187
1688130300000|2023-06-30 13:05:00|2150.8|2144.8|2151.5|2145.5|2154.8|2148.8|2149.8|2143.8|107
1688130600000|2023-06-30 13:10:00|2151.8|2145.8|2154|2148|2156|2150|2151|2145|95
1688130900000|2023-06-30 13:15:00|2153.8|2147.8|2151.8|2145.8|2153.8|2147.8|2150.5|2144.5|75
1688131200000|2023-06-30 13:20:00|2152|2146|2157|2151|2157.5|2151.5|2151.8|2145.8|74
1688131500000|2023-06-30 13:25:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2155|2149|58
1688131800000|2023-06-30 13:30:00|2157|2151|2154.3|2148.3|2157|2151|2153.8|2147.8|80
1688132100000|2023-06-30 13:35:00|2154|2148|2151|2145|2154.3|2148.3|2150.3|2144.3|80
1688132400000|2023-06-30 13:40:00|2151.3|2145.3|2153.8|2147.8|2155.8|2149.8|2151.3|2145.3|77
1688132700000|2023-06-30 13:45:00|2154|2148|2152.5|2146.5|2154.3|2148.3|2151.3|2145.3|51
1688133000000|2023-06-30 13:50:00|2152.3|2146.3|2150.3|2144.3|2153.5|2147.5|2149.8|2143.8|61
1688133300000|2023-06-30 13:55:00|2150.5|2144.5|2149.5|2143.5|2152.5|2146.5|2149|2143|60
1688133600000|2023-06-30 14:00:00|2149.8|2143.8|2150.8|2144.8|2151.8|2145.8|2149.5|2143.5|62
1688133900000|2023-06-30 14:05:00|2151.3|2145.3|2154.3|2148.3|2154.3|2148.3|2150.8|2144.8|46
1688134200000|2023-06-30 14:10:00|2154|2148|2156.3|2150.3|2156.3|2150.3|2153.8|2147.8|20
1688134500000|2023-06-30 14:15:00|2156.5|2150.5|2159.8|2153.8|2160.3|2154.3|2155.8|2149.8|44
1688134800000|2023-06-30 14:20:00|2159.5|2153.5|2163.3|2157.3|2164.5|2158.5|2158.8|2152.8|74
1688135100000|2023-06-30 14:25:00|2163.5|2157.5|2163|2157|2166.3|2160.3|2163|2157|43
1688135400000|2023-06-30 14:30:00|2163.3|2157.3|2160.8|2154.8|2163.8|2157.8|2159|2153|56
1688135700000|2023-06-30 14:35:00|2161|2155|2157.5|2151.5|2161.3|2155.3|2156.5|2150.5|53
1688136000000|2023-06-30 14:40:00|2157.8|2151.8|2159.5|2153.5|2159.8|2153.8|2157.3|2151.3|52
1688136300000|2023-06-30 14:45:00|2159.3|2153.3|2159.8|2153.8|2161|2155|2158.8|2152.8|56
1688136600000|2023-06-30 14:50:00|2159.5|2153.5|2154.8|2148.8|2159.8|2153.8|2154.5|2148.5|54
1688136900000|2023-06-30 14:55:00|2155.3|2149.3|2159.3|2153.3|2159.8|2153.8|2155.3|2149.3|60
1688137200000|2023-06-30 15:00:00|2159|2153|2157.8|2151.8|2160.8|2154.8|2157|2151|50
1688137500000|2023-06-30 15:05:00|2158|2152|2160.5|2154.5|2161.5|2155.5|2157.8|2151.8|62
1688137800000|2023-06-30 15:10:00|2160.8|2154.8|2157|2151|2161|2155|2156.5|2150.5|35
1688138100000|2023-06-30 15:15:00|2156.8|2150.8|2155.5|2149.5|2158.8|2152.8|2155.3|2149.3|53
1688138400000|2023-06-30 15:20:00|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2154|2148|40
1688138700000|2023-06-30 15:25:00|2156|2150|2155.5|2149.5|2158.5|2152.5|2155|2149|76
1688139000000|2023-06-30 15:30:00|2155.3|2149.3|2155.5|2149.5|2157.3|2151.3|2153.3|2147.3|152
1688139300000|2023-06-30 15:35:00|2155.3|2149.3|2154.5|2148.5|2155.5|2149.5|2153.5|2147.5|19
1688139600000|2023-06-30 15:40:00|2154.3|2148.3|2156.5|2150.5|2157|2151|2154.3|2148.3|35
1688139900000|2023-06-30 15:45:00|2156.8|2150.8|2154.5|2148.5|2157.5|2151.5|2154.3|2148.3|65
1688140200000|2023-06-30 15:50:00|2154.8|2148.8|2153.8|2147.8|2155|2149|2153|2147|19
1688140500000|2023-06-30 15:55:00|2154|2148|2155|2149|2155|2149|2153.3|2147.3|29
1688140800000|2023-06-30 16:00:00|2154.8|2148.8|2155.8|2149.8|2156|2150|2154.3|2148.3|22
1688141100000|2023-06-30 16:05:00|2155.5|2149.5|2153.5|2147.5|2155.5|2149.5|2153|2147|25
1688141400000|2023-06-30 16:10:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2151.5|2145.5|46
1688141700000|2023-06-30 16:15:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|14
1688142000000|2023-06-30 16:20:00|2153.3|2147.3|2154|2148|2154.3|2148.3|2153.3|2147.3|22
1688142300000|2023-06-30 16:25:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.8|2147.8|8
1688142600000|2023-06-30 16:30:00|2154.3|2148.3|2154|2148|2154.8|2148.8|2153.8|2147.8|24
1688142900000|2023-06-30 16:35:00|2154.3|2148.3|2155.3|2149.3|2155.5|2149.5|2154|2148|28
1688143200000|2023-06-30 16:40:00|2155|2149|2156.8|2150.8|2157|2151|2155|2149|16
1688143500000|2023-06-30 16:45:00|2156.5|2150.5|2158.5|2152.5|2159.5|2153.5|2156.5|2150.5|19
1688143800000|2023-06-30 16:50:00|2159|2153|2161|2155|2161|2155|2158.3|2152.3|27
1688144100000|2023-06-30 16:55:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|26
1688144400000|2023-06-30 17:00:00|2160.5|2154.5|2161.8|2155.8|2162|2156|2160.5|2154.5|29
1688144700000|2023-06-30 17:05:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1688145000000|2023-06-30 17:10:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1688145300000|2023-06-30 17:15:00|2160.8|2154.8|2160|2154|2160.8|2154.8|2160|2154|6
1688145600000|2023-06-30 17:20:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2159.3|2153.3|21
1688146500000|2023-06-30 17:35:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|7
1688146800000|2023-06-30 17:40:00|2159.8|2153.8|2158.5|2152.5|2159.8|2153.8|2158.5|2152.5|6
1688147100000|2023-06-30 17:45:00|2158.3|2152.3|2158.3|2152.3|2158.8|2152.8|2157.3|2151.3|13
1688147400000|2023-06-30 17:50:00|2158|2152|2157.5|2151.5|2158.3|2152.3|2156.3|2150.3|15
1688147700000|2023-06-30 17:55:00|2159.8|2149.3|2160.5|2150|2160.5|2150|2159.8|2149.3|4
1688342400000|2023-07-03 00:00:00|2160|2154|2160.8|2154.8|2160.9|2154.9|2159.9|2153.9|7
1688342700000|2023-07-03 00:05:00|2161.4|2155.4|2162.3|2156.3|2162.3|2156.3|2161.4|2155.4|5
1688343000000|2023-07-03 00:10:00|2162|2156|2161.4|2155.4|2162|2156|2160.6|2154.6|11
1688343300000|2023-07-03 00:15:00|2161.3|2155.3|2161.5|2155.5|2162.9|2156.9|2161.3|2155.3|9
1688343600000|2023-07-03 00:20:00|2161.8|2155.8|2161|2155|2161.8|2155.8|2161|2155|2
1688343900000|2023-07-03 00:25:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1688344200000|2023-07-03 00:30:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1688344500000|2023-07-03 00:35:00|2161.3|2155.3|2161|2155|2161.5|2155.5|2160.5|2154.5|6
1688344800000|2023-07-03 00:40:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|4
1688345100000|2023-07-03 00:45:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1688345400000|2023-07-03 00:50:00|2161.5|2155.5|2161.8|2155.8|2162.5|2156.5|2161.5|2155.5|11
1688345700000|2023-07-03 00:55:00|2161.5|2155.5|2161.8|2155.8|2162|2156|2161.3|2155.3|7
1688346000000|2023-07-03 01:00:00|2161.5|2155.5|2161|2155|2161.5|2155.5|2158.1|2152.1|87
1688346300000|2023-07-03 01:05:00|2160.8|2154.8|2158.5|2152.5|2160.8|2154.8|2158.5|2152.5|59
1688346600000|2023-07-03 01:10:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2156.4|2150.4|49
1688346900000|2023-07-03 01:15:00|2158.8|2152.8|2156.5|2150.5|2160|2154|2155.9|2149.9|168
1688347200000|2023-07-03 01:20:00|2156.3|2150.3|2157|2151|2158.8|2152.8|2155.3|2149.3|66
1688347500000|2023-07-03 01:25:00|2156.8|2150.8|2160|2154|2160|2154|2156.8|2150.8|86
1688347800000|2023-07-03 01:30:00|2160.3|2154.3|2168.8|2162.8|2168.8|2162.8|2160.3|2154.3|118
1688348100000|2023-07-03 01:35:00|2169|2163|2169.5|2163.5|2170.8|2164.8|2167.3|2161.3|73
1688348400000|2023-07-03 01:40:00|2169.8|2163.8|2171.8|2165.8|2172.8|2166.8|2169.8|2163.8|95
1688348700000|2023-07-03 01:45:00|2172|2166|2169.3|2163.3|2172.5|2166.5|2168.3|2162.3|37
1688349000000|2023-07-03 01:50:00|2169|2163|2166.3|2160.3|2169|2163|2165.8|2159.8|28
1688349300000|2023-07-03 01:55:00|2166|2160|2164|2158|2166|2160|2164|2158|63
1688349600000|2023-07-03 02:00:00|2164.3|2158.3|2163|2157|2165.3|2159.3|2162.8|2156.8|80
1688349900000|2023-07-03 02:05:00|2162.8|2156.8|2164.5|2158.5|2165|2159|2162.3|2156.3|131
1688350200000|2023-07-03 02:10:00|2164.3|2158.3|2164.3|2158.3|2165.3|2159.3|2163|2157|106
1688350500000|2023-07-03 02:15:00|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|5
1688350800000|2023-07-03 02:20:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|4
1688351100000|2023-07-03 02:25:00|2164.8|2158.8|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|4
1688351400000|2023-07-03 02:30:00|2164.3|2158.3|2165.5|2159.5|2165.8|2159.8|2164|2158|41
1688351700000|2023-07-03 02:35:00|2165.3|2159.3|2166.8|2160.8|2166.8|2160.8|2165.3|2159.3|22
1688352000000|2023-07-03 02:40:00|2167|2161|2165.3|2159.3|2167.5|2161.5|2165|2159|18
1688352300000|2023-07-03 02:45:00|2165.5|2159.5|2167.5|2161.5|2167.5|2161.5|2164.5|2158.5|25
1688352600000|2023-07-03 02:50:00|2167|2161|2167|2161|2168|2162|2167|2161|24
1688352900000|2023-07-03 02:55:00|2166.8|2160.8|2168.3|2162.3|2168.3|2162.3|2166.3|2160.3|13
1688353200000|2023-07-03 03:00:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2167.8|2161.8|14
1688353500000|2023-07-03 03:05:00|2168|2162|2169.5|2163.5|2169.5|2163.5|2168|2162|9
1688353800000|2023-07-03 03:10:00|2169.3|2163.3|2170|2164|2170.3|2164.3|2167.5|2161.5|52
1688354100000|2023-07-03 03:15:00|2169.8|2163.8|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|60
1688354400000|2023-07-03 03:20:00|2169.3|2163.3|2169.3|2163.3|2170|2164|2168.5|2162.5|15
1688354700000|2023-07-03 03:25:00|2169.5|2163.5|2170|2164|2170.3|2164.3|2169.5|2163.5|5
1688355000000|2023-07-03 03:30:00|2169.8|2163.8|2170|2164|2170|2164|2169.5|2163.5|4
1688355300000|2023-07-03 03:35:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.5|2163.5|5
1688355600000|2023-07-03 03:40:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1688355900000|2023-07-03 03:45:00|2169.8|2163.8|2170|2164|2170|2164|2169.5|2163.5|4
1688356200000|2023-07-03 03:50:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1688356500000|2023-07-03 03:55:00|2169.5|2163.5|2168.5|2162.5|2169.5|2163.5|2168.5|2162.5|5
1688357400000|2023-07-03 04:10:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1688357700000|2023-07-03 04:15:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|3
1688358000000|2023-07-03 04:20:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|4
1688358300000|2023-07-03 04:25:00|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|3
1688358600000|2023-07-03 04:30:00|2169.8|2163.8|2169.3|2163.3|2169.8|2163.8|2168.5|2162.5|8
1688358900000|2023-07-03 04:35:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1688359200000|2023-07-03 04:40:00|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|3
1688359500000|2023-07-03 04:45:00|2169.3|2163.3|2169|2163|2169.8|2163.8|2169|2163|7
1688359800000|2023-07-03 04:50:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.8|2162.8|3
1688360100000|2023-07-03 04:55:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2169|2163|12
1688360400000|2023-07-03 05:00:00|2170|2164|2168.5|2162.5|2170|2164|2168.5|2162.5|7
1688361000000|2023-07-03 05:10:00|2168.3|2162.3|2167|2161|2168.3|2162.3|2167|2161|5
1688361300000|2023-07-03 05:15:00|2167.3|2161.3|2167|2161|2167.8|2161.8|2167|2161|9
1688361600000|2023-07-03 05:20:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166|2160|4
1688361900000|2023-07-03 05:25:00|2166.3|2160.3|2165.5|2159.5|2166.5|2160.5|2165|2159|10
1688362200000|2023-07-03 05:30:00|2165.8|2159.8|2168.5|2162.5|2169.5|2163.5|2165.8|2159.8|54
1688362500000|2023-07-03 05:35:00|2168.8|2162.8|2168.8|2162.8|2170.8|2164.8|2168.3|2162.3|43
1688362800000|2023-07-03 05:40:00|2168.5|2162.5|2170|2164|2170.3|2164.3|2168|2162|29
1688363100000|2023-07-03 05:45:00|2169.5|2163.5|2170|2164|2170.8|2164.8|2169.5|2163.5|48
1688363400000|2023-07-03 05:50:00|2169.8|2163.8|2170.3|2164.3|2170.8|2164.8|2169|2163|47
1688363700000|2023-07-03 05:55:00|2170.5|2164.5|2174.5|2168.5|2174.5|2168.5|2169.8|2163.8|119
1688364000000|2023-07-03 06:00:00|2174.8|2168.8|2174.3|2168.3|2175.5|2169.5|2173.5|2167.5|65
1688364300000|2023-07-03 06:05:00|2174|2168|2171.8|2165.8|2174|2168|2171.5|2165.5|21
1688364600000|2023-07-03 06:10:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2170|2164|14
1688364900000|2023-07-03 06:15:00|2171.3|2165.3|2171|2165|2171.5|2165.5|2169.8|2163.8|28
1688365200000|2023-07-03 06:20:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2169.5|2163.5|17
1688365500000|2023-07-03 06:25:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2168.3|2162.3|16
1688365800000|2023-07-03 06:30:00|2168.5|2162.5|2169|2163|2169|2163|2168.5|2162.5|5
1688366100000|2023-07-03 06:35:00|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2169|2163|7
1688366400000|2023-07-03 06:40:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2169|2163|2
1688366700000|2023-07-03 06:45:00|2168.5|2162.5|2169.8|2163.8|2170|2164|2168.5|2162.5|8
1688367000000|2023-07-03 06:50:00|2169.5|2163.5|2169.5|2163.5|2170|2164|2169.5|2163.5|11
1688367300000|2023-07-03 06:55:00|2169.3|2163.3|2167.6|2161.6|2169.8|2163.8|2167.6|2161.6|26
1688367600000|2023-07-03 07:00:00|2167.5|2161.5|2163.3|2157.3|2168.3|2162.3|2163|2157|89
1688367900000|2023-07-03 07:05:00|2163.1|2157.1|2160.8|2154.8|2163.1|2157.1|2160.8|2154.8|41
1688368200000|2023-07-03 07:10:00|2161|2155|2159.8|2153.8|2162.3|2156.3|2158.3|2152.3|40
1688368500000|2023-07-03 07:15:00|2160|2154|2163.5|2157.5|2164.3|2158.3|2159.8|2153.8|40
1688368800000|2023-07-03 07:20:00|2163|2157|2160.3|2154.3|2164.5|2158.5|2159.8|2153.8|49
1688369100000|2023-07-03 07:25:00|2160|2154|2162.3|2156.3|2162.3|2156.3|2159.8|2153.8|19
1688369400000|2023-07-03 07:30:00|2161.8|2155.8|2160|2154|2161.8|2155.8|2160|2154|54
1688369700000|2023-07-03 07:35:00|2159.5|2153.5|2156.5|2150.5|2160.5|2154.5|2156.3|2150.3|50
1688370000000|2023-07-03 07:40:00|2156.3|2150.3|2156.8|2150.8|2158|2152|2155.3|2149.3|38
1688370300000|2023-07-03 07:45:00|2156.3|2150.3|2153.5|2147.5|2156.8|2150.8|2151|2145|43
1688370600000|2023-07-03 07:50:00|2153.3|2147.3|2150.3|2144.3|2153.3|2147.3|2149|2143|34
1688370900000|2023-07-03 07:55:00|2150|2144|2150.5|2144.5|2151.3|2145.3|2148.8|2142.8|41
1688371200000|2023-07-03 08:00:00|2150.3|2144.3|2146.5|2140.5|2150.8|2144.8|2145.3|2139.3|79
1688371500000|2023-07-03 08:05:00|2147|2141|2148.8|2142.8|2149.5|2143.5|2147|2141|38
1688371800000|2023-07-03 08:10:00|2148.3|2142.3|2147.5|2141.5|2149|2143|2147|2141|45
1688372100000|2023-07-03 08:15:00|2147.8|2141.8|2153.3|2147.3|2153.3|2147.3|2147.5|2141.5|43
1688372400000|2023-07-03 08:20:00|2153|2147|2149.8|2143.8|2153|2147|2149.8|2143.8|43
1688372700000|2023-07-03 08:25:00|2150|2144|2147.5|2141.5|2150|2144|2147.5|2141.5|21
1688373000000|2023-07-03 08:30:00|2147.3|2141.3|2145.5|2139.5|2148.3|2142.3|2144.8|2138.8|35
1688373300000|2023-07-03 08:35:00|2145.3|2139.3|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|11
1688373600000|2023-07-03 08:40:00|2144.5|2138.5|2144.3|2138.3|2145.3|2139.3|2144|2138|24
1688373900000|2023-07-03 08:45:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2143.3|2137.3|38
1688374200000|2023-07-03 08:50:00|2144.8|2138.8|2144.3|2138.3|2145.3|2139.3|2143.3|2137.3|19
1688374500000|2023-07-03 08:55:00|2144.8|2138.8|2147.8|2141.8|2147.8|2141.8|2144.3|2138.3|18
1688374800000|2023-07-03 09:00:00|2147.3|2141.3|2146|2140|2147.5|2141.5|2144|2138|44
1688375100000|2023-07-03 09:05:00|2145.8|2139.8|2145.3|2139.3|2146|2140|2145.3|2139.3|13
1688375400000|2023-07-03 09:10:00|2145.5|2139.5|2146|2140|2147.5|2141.5|2145.5|2139.5|25
1688375700000|2023-07-03 09:15:00|2146.3|2140.3|2145.3|2139.3|2148|2142|2145.3|2139.3|23
1688376000000|2023-07-03 09:20:00|2146|2140|2146|2140|2146.5|2140.5|2145.3|2139.3|12
1688376300000|2023-07-03 09:25:00|2145.8|2139.8|2146.3|2140.3|2147.3|2141.3|2145.3|2139.3|23
1688376600000|2023-07-03 09:30:00|2146|2140|2145.5|2139.5|2146|2140|2144.3|2138.3|17
1688376900000|2023-07-03 09:35:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2144.3|2138.3|28
1688377200000|2023-07-03 09:40:00|2145|2139|2144|2138|2146|2140|2143.8|2137.8|24
1688377500000|2023-07-03 09:45:00|2144.3|2138.3|2144|2138|2145|2139|2143.8|2137.8|30
1688377800000|2023-07-03 09:50:00|2143.8|2137.8|2144.5|2138.5|2144.5|2138.5|2143.3|2137.3|22
1688378100000|2023-07-03 09:55:00|2144.3|2138.3|2144|2138|2145|2139|2143.8|2137.8|26
1688378400000|2023-07-03 10:00:00|2143.8|2137.8|2143.8|2137.8|2144|2138|2143.8|2137.8|5
1688378700000|2023-07-03 10:05:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|10
1688379000000|2023-07-03 10:10:00|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143.5|2137.5|10
1688379300000|2023-07-03 10:15:00|2144|2138|2143.3|2137.3|2144.3|2138.3|2143.3|2137.3|6
1688379600000|2023-07-03 10:20:00|2143|2137|2144.8|2138.8|2144.8|2138.8|2143|2137|27
1688379900000|2023-07-03 10:25:00|2144.5|2138.5|2143.3|2137.3|2144.8|2138.8|2143|2137|13
1688380200000|2023-07-03 10:30:00|2143.5|2137.5|2146|2140|2146.3|2140.3|2143.5|2137.5|16
1688380500000|2023-07-03 10:35:00|2146.3|2140.3|2147.8|2141.8|2148.5|2142.5|2146.3|2140.3|24
1688380800000|2023-07-03 10:40:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2147.3|2141.3|12
1688381100000|2023-07-03 10:45:00|2148.5|2142.5|2149.3|2143.3|2150|2144|2148.5|2142.5|13
1688381400000|2023-07-03 10:50:00|2149|2143|2151.5|2145.5|2151.8|2145.8|2148.3|2142.3|27
1688381700000|2023-07-03 10:55:00|2151.3|2145.3|2147.8|2141.8|2151.5|2145.5|2147.8|2141.8|35
1688382000000|2023-07-03 11:00:00|2148|2142|2150.3|2144.3|2150.5|2144.5|2147.8|2141.8|24
1688382300000|2023-07-03 11:05:00|2150.5|2144.5|2149|2143|2151.3|2145.3|2149|2143|15
1688382600000|2023-07-03 11:10:00|2149.3|2143.3|2149.3|2143.3|2149.8|2143.8|2148.5|2142.5|28
1688382900000|2023-07-03 11:15:00|2149.5|2143.5|2148|2142|2149.8|2143.8|2147.8|2141.8|17
1688383200000|2023-07-03 11:20:00|2147.8|2141.8|2152|2146|2153.6|2147.6|2147.8|2141.8|52
1688383500000|2023-07-03 11:25:00|2152.3|2146.3|2154|2148|2154.3|2148.3|2151.8|2145.8|36
1688383800000|2023-07-03 11:30:00|2154.3|2148.3|2152|2146|2154.8|2148.8|2150.8|2144.8|32
1688384100000|2023-07-03 11:35:00|2152.3|2146.3|2151.3|2145.3|2152.5|2146.5|2151|2145|21
1688384400000|2023-07-03 11:40:00|2151.5|2145.5|2151.8|2145.8|2153|2147|2151|2145|25
1688384700000|2023-07-03 11:45:00|2151.5|2145.5|2150.3|2144.3|2151.8|2145.8|2150.3|2144.3|14
1688385000000|2023-07-03 11:50:00|2150|2144|2152|2146|2152|2146|2150|2144|18
1688385300000|2023-07-03 11:55:00|2151.8|2145.8|2154.6|2148.6|2158.1|2152.1|2151.8|2145.8|91
1688385600000|2023-07-03 12:00:00|2154.4|2148.4|2151|2145|2156.6|2150.6|2150.4|2144.4|58
1688385900000|2023-07-03 12:05:00|2150.8|2144.8|2152.8|2146.8|2153.5|2147.5|2150.8|2144.8|33
1688386200000|2023-07-03 12:10:00|2152.5|2146.5|2152|2146|2153.8|2147.8|2151|2145|34
1688386500000|2023-07-03 12:15:00|2151.8|2145.8|2152.8|2146.8|2154|2148|2151.8|2145.8|19
1688386800000|2023-07-03 12:20:00|2153.3|2147.3|2154.3|2148.3|2154.8|2148.8|2151.5|2145.5|28
1688387100000|2023-07-03 12:25:00|2154|2148|2153.3|2147.3|2154.8|2148.8|2153|2147|22
1688387400000|2023-07-03 12:30:00|2153|2147|2154.8|2148.8|2155.3|2149.3|2152.5|2146.5|18
1688387700000|2023-07-03 12:35:00|2155|2149|2154.5|2148.5|2155.8|2149.8|2153.8|2147.8|26
1688388000000|2023-07-03 12:40:00|2154.8|2148.8|2154.3|2148.3|2155.3|2149.3|2154|2148|16
1688388300000|2023-07-03 12:45:00|2153.8|2147.8|2153.5|2147.5|2154.3|2148.3|2152.8|2146.8|25
1688388600000|2023-07-03 12:50:00|2153.8|2147.8|2155|2149|2155|2149|2153.3|2147.3|17
1688388900000|2023-07-03 12:55:00|2154.8|2148.8|2156.3|2150.3|2156.8|2150.8|2153.5|2147.5|36
1688389200000|2023-07-03 13:00:00|2156.5|2150.5|2159.3|2153.3|2161.6|2155.6|2156.5|2150.5|146
1688389500000|2023-07-03 13:05:00|2159|2153|2156.5|2150.5|2160|2154|2155|2149|78
1688389800000|2023-07-03 13:10:00|2156.8|2150.8|2158|2152|2158.8|2152.8|2155.8|2149.8|58
1688390100000|2023-07-03 13:15:00|2158.3|2152.3|2162.3|2156.3|2163.3|2157.3|2158|2152|41
1688390400000|2023-07-03 13:20:00|2162.8|2156.8|2163.3|2157.3|2164.5|2158.5|2162.8|2156.8|30
1688390700000|2023-07-03 13:25:00|2163.5|2157.5|2165|2159|2165.8|2159.8|2163.3|2157.3|41
1688391000000|2023-07-03 13:30:00|2165.3|2159.3|2164|2158|2165.8|2159.8|2163|2157|60
1688391300000|2023-07-03 13:35:00|2163.8|2157.8|2163|2157|2163.8|2157.8|2160.3|2154.3|68
1688391600000|2023-07-03 13:40:00|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2159.5|2153.5|31
1688391900000|2023-07-03 13:45:00|2161.3|2155.3|2156|2150|2163.3|2157.3|2155|2149|65
1688392200000|2023-07-03 13:50:00|2156.3|2150.3|2153.5|2147.5|2156.3|2150.3|2153.3|2147.3|140
1688392500000|2023-07-03 13:55:00|2153.8|2147.8|2151.5|2145.5|2153.8|2147.8|2150.3|2144.3|68
1688392800000|2023-07-03 14:00:00|2152.8|2146.8|2153|2147|2154.5|2148.5|2151.5|2145.5|110
1688393100000|2023-07-03 14:05:00|2152.8|2146.8|2154.5|2148.5|2154.8|2148.8|2151.5|2145.5|93
1688393400000|2023-07-03 14:10:00|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2153|2147|27
1688393700000|2023-07-03 14:15:00|2154|2148|2155.5|2149.5|2156|2150|2153.8|2147.8|37
1688394000000|2023-07-03 14:20:00|2155.3|2149.3|2154|2148|2155.5|2149.5|2153.3|2147.3|26
1688394300000|2023-07-03 14:25:00|2153.8|2147.8|2155.3|2149.3|2155.5|2149.5|2153.3|2147.3|24
1688394600000|2023-07-03 14:30:00|2155|2149|2156.3|2150.3|2156.8|2150.8|2153.8|2147.8|27
1688394900000|2023-07-03 14:35:00|2156|2150|2158.3|2152.3|2158.3|2152.3|2155.3|2149.3|43
1688395200000|2023-07-03 14:40:00|2158|2152|2158.3|2152.3|2159.8|2153.8|2158|2152|17
1688395500000|2023-07-03 14:45:00|2158|2152|2157.3|2151.3|2158.3|2152.3|2156|2150|49
1688395800000|2023-07-03 14:50:00|2157|2151|2162.5|2156.5|2163.3|2157.3|2156.8|2150.8|51
1688396100000|2023-07-03 14:55:00|2162.3|2156.3|2161.8|2155.8|2162.3|2156.3|2159.5|2153.5|32
1688396400000|2023-07-03 15:00:00|2161.5|2155.5|2164.8|2158.8|2165|2159|2161.5|2155.5|44
1688396700000|2023-07-03 15:05:00|2164.5|2158.5|2160.5|2154.5|2164.5|2158.5|2160.3|2154.3|58
1688397000000|2023-07-03 15:10:00|2160.8|2154.8|2161|2155|2161.3|2155.3|2160.5|2154.5|13
1688397300000|2023-07-03 15:15:00|2161.3|2155.3|2159|2153|2162|2156|2159|2153|32
1688397600000|2023-07-03 15:20:00|2158.8|2152.8|2157.8|2151.8|2160.8|2154.8|2157|2151|33
1688397900000|2023-07-03 15:25:00|2157.5|2151.5|2158|2152|2158.8|2152.8|2156.8|2150.8|31
1688398200000|2023-07-03 15:30:00|2158.3|2152.3|2162.4|2156.4|2162.6|2156.6|2158|2152|176
1688398500000|2023-07-03 15:35:00|2163.4|2157.4|2161|2155|2163.4|2157.4|2161|2155|39
1688398800000|2023-07-03 15:40:00|2161.3|2155.3|2163.3|2157.3|2163.3|2157.3|2160.8|2154.8|23
1688399100000|2023-07-03 15:45:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2162.3|2156.3|32
1688399400000|2023-07-03 15:50:00|2163|2157|2162.5|2156.5|2163|2157|2162.3|2156.3|13
1688399700000|2023-07-03 15:55:00|2162|2156|2160.5|2154.5|2162.5|2156.5|2160.5|2154.5|20
1688400000000|2023-07-03 16:00:00|2160.8|2154.8|2161.8|2155.8|2161.8|2155.8|2160.5|2154.5|13
1688400300000|2023-07-03 16:05:00|2162|2156|2162.3|2156.3|2162.5|2156.5|2161.5|2155.5|6
1688400600000|2023-07-03 16:10:00|2162.5|2156.5|2161.5|2155.5|2163|2157|2161|2155|21
1688400900000|2023-07-03 16:15:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.5|2154.5|13
1688401200000|2023-07-03 16:20:00|2160.5|2154.5|2160.8|2154.8|2160.8|2154.8|2160.5|2154.5|6
1688401500000|2023-07-03 16:25:00|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|16
1688401800000|2023-07-03 16:30:00|2161|2155|2161|2155|2161|2155|2160.8|2154.8|15
1688402100000|2023-07-03 16:35:00|2160.8|2154.8|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|29
1688402400000|2023-07-03 16:40:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|19
1688402700000|2023-07-03 16:45:00|2161.3|2155.3|2161.3|2155.3|2161.8|2155.8|2160.8|2154.8|9
1688403000000|2023-07-03 16:50:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|7
1688403300000|2023-07-03 16:55:00|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2161.5|2155.5|20
1688403600000|2023-07-03 17:00:00|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|7
1688403900000|2023-07-03 17:05:00|2162.5|2156.5|2163.3|2157.3|2163.3|2157.3|2162.3|2156.3|6
1688404200000|2023-07-03 17:10:00|2163|2157|2163.5|2157.5|2163.8|2157.8|2162.8|2156.8|8
1688404500000|2023-07-03 17:15:00|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.5|2157.5|13
1688404800000|2023-07-03 17:20:00|2164|2158|2163.5|2157.5|2164|2158|2163.5|2157.5|5
1688405100000|2023-07-03 17:25:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1688405400000|2023-07-03 17:30:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.3|2157.3|8
1688405700000|2023-07-03 17:35:00|2163.5|2157.5|2164|2158|2164.8|2158.8|2163.3|2157.3|12
1688406000000|2023-07-03 17:40:00|2163.8|2157.8|2165|2159|2165.9|2159.9|2163.5|2157.5|21
1688406300000|2023-07-03 17:45:00|2164.5|2158.5|2165.3|2159.3|2165.8|2159.8|2164.5|2158.5|9
1688406600000|2023-07-03 17:50:00|2165|2159|2165|2159|2165.5|2159.5|2164.8|2158.8|8
1688406900000|2023-07-03 17:55:00|2165.3|2159.3|2166.8|2156.3|2167.5|2159.3|2165|2155.8|17
1688428800000|2023-07-04 00:00:00|2164.5|2158.5|2163.9|2157.9|2164.8|2158.8|2163.9|2157.9|4
1688429100000|2023-07-04 00:05:00|2164|2158|2163.8|2157.8|2164.5|2158.5|2163.6|2157.6|12
1688429400000|2023-07-04 00:10:00|2163.5|2157.5|2164|2158|2164|2158|2163.3|2157.3|7
1688429700000|2023-07-04 00:15:00|2163.8|2157.8|2163.6|2157.6|2165|2159|2163.5|2157.5|11
1688430000000|2023-07-04 00:20:00|2163.4|2157.4|2163.5|2157.5|2163.5|2157.5|2163.4|2157.4|2
1688430300000|2023-07-04 00:25:00|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.8|2157.8|5
1688430600000|2023-07-04 00:30:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1688430900000|2023-07-04 00:35:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|4
1688431200000|2023-07-04 00:40:00|2164.5|2158.5|2165|2159|2165|2159|2164.3|2158.3|8
1688431500000|2023-07-04 00:45:00|2165.3|2159.3|2165|2159|2165.8|2159.8|2165|2159|5
1688432100000|2023-07-04 00:55:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|6
1688432400000|2023-07-04 01:00:00|2165.3|2159.3|2165|2159|2166.5|2160.5|2164.4|2158.4|48
1688432700000|2023-07-04 01:05:00|2164.8|2158.8|2163.5|2157.5|2165|2159|2163.5|2157.5|40
1688433000000|2023-07-04 01:10:00|2163.3|2157.3|2166|2160|2167|2161|2163|2157|60
1688433300000|2023-07-04 01:15:00|2165.8|2159.8|2166|2160|2168.5|2162.5|2165.8|2159.8|34
1688433600000|2023-07-04 01:20:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2164.3|2158.3|35
1688433900000|2023-07-04 01:25:00|2165.5|2159.5|2165|2159|2165.8|2159.8|2164|2158|27
1688434200000|2023-07-04 01:30:00|2164.8|2158.8|2161.8|2155.8|2164.8|2158.8|2161.5|2155.5|45
1688434500000|2023-07-04 01:35:00|2162|2156|2162.8|2156.8|2163.5|2157.5|2161.3|2155.3|29
1688434800000|2023-07-04 01:40:00|2163|2157|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|20
1688435100000|2023-07-04 01:45:00|2161.5|2155.5|2161.5|2155.5|2162.3|2156.3|2161.3|2155.3|22
1688435400000|2023-07-04 01:50:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|13
1688435700000|2023-07-04 01:55:00|2160.5|2154.5|2161|2155|2161.5|2155.5|2160.3|2154.3|15
1688436000000|2023-07-04 02:00:00|2161.3|2155.3|2161.5|2155.5|2162.3|2156.3|2160.8|2154.8|12
1688436300000|2023-07-04 02:05:00|2161.3|2155.3|2161.8|2155.8|2162|2156|2160.3|2154.3|27
1688436600000|2023-07-04 02:10:00|2162|2156|2160|2154|2162|2156|2159|2153|58
1688436900000|2023-07-04 02:15:00|2160.3|2154.3|2160.8|2154.8|2161.3|2155.3|2160|2154|7
1688437200000|2023-07-04 02:20:00|2161|2155|2161.3|2155.3|2161.5|2155.5|2161|2155|3
1688437500000|2023-07-04 02:25:00|2161.5|2155.5|2160.5|2154.5|2162|2156|2160.5|2154.5|11
1688437800000|2023-07-04 02:30:00|2161|2155|2161.3|2155.3|2162|2156|2160.3|2154.3|92
1688438100000|2023-07-04 02:35:00|2161.5|2155.5|2161|2155|2161.8|2155.8|2160.3|2154.3|31
1688438400000|2023-07-04 02:40:00|2161.3|2155.3|2159|2153|2161.5|2155.5|2159|2153|48
1688438700000|2023-07-04 02:45:00|2158.8|2152.8|2159.5|2153.5|2160|2154|2158.8|2152.8|31
1688439000000|2023-07-04 02:50:00|2159.8|2153.8|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|15
1688439300000|2023-07-04 02:55:00|2159.3|2153.3|2156|2150|2159.3|2153.3|2155.5|2149.5|24
1688439600000|2023-07-04 03:00:00|2156.3|2150.3|2155.8|2149.8|2157|2151|2154.5|2148.5|36
1688439900000|2023-07-04 03:05:00|2155.5|2149.5|2156.5|2150.5|2156.5|2150.5|2155|2149|14
1688440200000|2023-07-04 03:10:00|2156.8|2150.8|2156|2150|2157|2151|2155.5|2149.5|22
1688440500000|2023-07-04 03:15:00|2155.8|2149.8|2156.5|2150.5|2158|2152|2155.8|2149.8|18
1688440800000|2023-07-04 03:20:00|2156.3|2150.3|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|17
1688441100000|2023-07-04 03:25:00|2157.5|2151.5|2155.5|2149.5|2157.8|2151.8|2155.5|2149.5|17
1688441400000|2023-07-04 03:30:00|2155.8|2149.8|2156.5|2150.5|2156.5|2150.5|2155.8|2149.8|4
1688441700000|2023-07-04 03:35:00|2157|2151|2157|2151|2157|2151|2156.5|2150.5|5
1688442000000|2023-07-04 03:40:00|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|3
1688442600000|2023-07-04 03:50:00|2156.5|2150.5|2156.8|2150.8|2158|2152|2156.5|2150.5|8
1688442900000|2023-07-04 03:55:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156|2150|4
1688443200000|2023-07-04 04:00:00|2156.8|2150.8|2156.8|2150.8|2157|2151|2156.5|2150.5|7
1688443800000|2023-07-04 04:10:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2157|2151|3
1688444100000|2023-07-04 04:15:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1688444400000|2023-07-04 04:20:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|3
1688444700000|2023-07-04 04:25:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1688445000000|2023-07-04 04:30:00|2158|2152|2157.5|2151.5|2158|2152|2156.5|2150.5|6
1688445300000|2023-07-04 04:35:00|2157.3|2151.3|2158|2152|2158|2152|2157.3|2151.3|4
1688445600000|2023-07-04 04:40:00|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|3
1688445900000|2023-07-04 04:45:00|2159|2153|2159|2153|2159.5|2153.5|2158.5|2152.5|7
1688446200000|2023-07-04 04:50:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1688446500000|2023-07-04 04:55:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1688446800000|2023-07-04 05:00:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1688447100000|2023-07-04 05:05:00|2158|2152|2157.5|2151.5|2158|2152|2157.5|2151.5|3
1688447400000|2023-07-04 05:10:00|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|5
1688447700000|2023-07-04 05:15:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1688448600000|2023-07-04 05:30:00|2157|2151|2153.5|2147.5|2157|2151|2153.5|2147.5|36
1688448900000|2023-07-04 05:35:00|2153.8|2147.8|2154.5|2148.5|2155.5|2149.5|2153|2147|26
1688449200000|2023-07-04 05:40:00|2154.3|2148.3|2156.3|2150.3|2156.8|2150.8|2152.5|2146.5|86
1688449500000|2023-07-04 05:45:00|2155.8|2149.8|2157.5|2151.5|2158.3|2152.3|2155.8|2149.8|102
1688449800000|2023-07-04 05:50:00|2157.3|2151.3|2157|2151|2158|2152|2156.5|2150.5|90
1688450100000|2023-07-04 05:55:00|2156.5|2150.5|2156.5|2150.5|2157.5|2151.5|2155.5|2149.5|37
1688450400000|2023-07-04 06:00:00|2156.8|2150.8|2156.3|2150.3|2157.8|2151.8|2155.8|2149.8|18
1688450700000|2023-07-04 06:05:00|2156|2150|2157.8|2151.8|2158|2152|2154.8|2148.8|20
1688451000000|2023-07-04 06:10:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|19
1688451300000|2023-07-04 06:15:00|2158.3|2152.3|2160.8|2154.8|2161.3|2155.3|2158|2152|47
1688451600000|2023-07-04 06:20:00|2161|2155|2162.3|2156.3|2162.3|2156.3|2159.8|2153.8|34
1688451900000|2023-07-04 06:25:00|2162|2156|2163.8|2157.8|2164.3|2158.3|2162|2156|52
1688452200000|2023-07-04 06:30:00|2164|2158|2165|2159|2165.3|2159.3|2162.3|2156.3|37
1688452500000|2023-07-04 06:35:00|2164.5|2158.5|2166|2160|2166.8|2160.8|2164.3|2158.3|28
1688452800000|2023-07-04 06:40:00|2165.8|2159.8|2166.5|2160.5|2166.5|2160.5|2164.5|2158.5|21
1688453100000|2023-07-04 06:45:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2164.8|2158.8|24
1688453400000|2023-07-04 06:50:00|2165.8|2159.8|2167|2161|2167|2161|2164.8|2158.8|17
1688453700000|2023-07-04 06:55:00|2166.8|2160.8|2170.3|2164.3|2170.3|2164.3|2166.8|2160.8|131
1688454000000|2023-07-04 07:00:00|2168.6|2162.6|2165|2159|2168.9|2162.9|2164|2158|59
1688454300000|2023-07-04 07:05:00|2164.8|2158.8|2164.5|2158.5|2165.8|2159.8|2163.8|2157.8|19
1688454600000|2023-07-04 07:10:00|2164.8|2158.8|2162.5|2156.5|2165.5|2159.5|2162.5|2156.5|18
1688454900000|2023-07-04 07:15:00|2162.3|2156.3|2160.5|2154.5|2162.3|2156.3|2160.5|2154.5|18
1688455200000|2023-07-04 07:20:00|2160.3|2154.3|2159.3|2153.3|2160.8|2154.8|2158.3|2152.3|37
1688455500000|2023-07-04 07:25:00|2159|2153|2160.5|2154.5|2160.8|2154.8|2158.3|2152.3|35
1688455800000|2023-07-04 07:30:00|2160.8|2154.8|2159|2153|2161.8|2155.8|2159|2153|26
1688456100000|2023-07-04 07:35:00|2159.3|2153.3|2158.8|2152.8|2159.8|2153.8|2158.5|2152.5|20
1688456400000|2023-07-04 07:40:00|2158.5|2152.5|2159.5|2153.5|2159.8|2153.8|2158.5|2152.5|23
1688456700000|2023-07-04 07:45:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.5|2152.5|18
1688457000000|2023-07-04 07:50:00|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2157.3|2151.3|12
1688457300000|2023-07-04 07:55:00|2157|2151|2156.5|2150.5|2157.3|2151.3|2156|2150|14
1688457600000|2023-07-04 08:00:00|2156.8|2150.8|2158|2152|2158|2152|2156.8|2150.8|20
1688457900000|2023-07-04 08:05:00|2157.8|2151.8|2156.5|2150.5|2158.8|2152.8|2156.5|2150.5|17
1688458200000|2023-07-04 08:10:00|2156.3|2150.3|2155.3|2149.3|2158.8|2152.8|2154.3|2148.3|41
1688458500000|2023-07-04 08:15:00|2155|2149|2157|2151|2157|2151|2155|2149|18
1688458800000|2023-07-04 08:20:00|2156.8|2150.8|2158.5|2152.5|2158.5|2152.5|2156|2150|28
1688459100000|2023-07-04 08:25:00|2158.3|2152.3|2158.3|2152.3|2159|2153|2157.8|2151.8|19
1688459400000|2023-07-04 08:30:00|2158|2152|2156.8|2150.8|2158.5|2152.5|2156.5|2150.5|28
1688459700000|2023-07-04 08:35:00|2156.5|2150.5|2158.3|2152.3|2158.3|2152.3|2156.5|2150.5|12
1688460000000|2023-07-04 08:40:00|2158.5|2152.5|2156.3|2150.3|2158.5|2152.5|2156|2150|15
1688460300000|2023-07-04 08:45:00|2156.5|2150.5|2157.5|2151.5|2158|2152|2156.3|2150.3|21
1688460600000|2023-07-04 08:50:00|2157.8|2151.8|2158|2152|2158.3|2152.3|2157.3|2151.3|18
1688460900000|2023-07-04 08:55:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2157.3|2151.3|8
1688461200000|2023-07-04 09:00:00|2157.8|2151.8|2156|2150|2158|2152|2156|2150|19
1688461500000|2023-07-04 09:05:00|2155.8|2149.8|2155.3|2149.3|2156.5|2150.5|2154.5|2148.5|31
1688461800000|2023-07-04 09:10:00|2155|2149|2154|2148|2155.3|2149.3|2153.8|2147.8|12
1688462100000|2023-07-04 09:15:00|2153.8|2147.8|2155.3|2149.3|2156|2150|2153.8|2147.8|19
1688462400000|2023-07-04 09:20:00|2155|2149|2155.5|2149.5|2155.8|2149.8|2154.8|2148.8|23
1688462700000|2023-07-04 09:25:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|6
1688463000000|2023-07-04 09:30:00|2154|2148|2153.8|2147.8|2154.5|2148.5|2153.5|2147.5|14
1688463300000|2023-07-04 09:35:00|2154|2148|2153.8|2147.8|2154|2148|2153.5|2147.5|8
1688463600000|2023-07-04 09:40:00|2154|2148|2154.8|2148.8|2154.8|2148.8|2154|2148|6
1688463900000|2023-07-04 09:45:00|2154.5|2148.5|2156|2150|2156|2150|2154.5|2148.5|19
1688464200000|2023-07-04 09:50:00|2155.8|2149.8|2154.8|2148.8|2155.8|2149.8|2154.8|2148.8|17
1688464500000|2023-07-04 09:55:00|2155.5|2149.5|2156.5|2150.5|2157.5|2151.5|2155|2149|23
1688464800000|2023-07-04 10:00:00|2156.3|2150.3|2157|2151|2157.5|2151.5|2156.3|2150.3|8
1688465100000|2023-07-04 10:05:00|2156.8|2150.8|2157|2151|2157.5|2151.5|2156.3|2150.3|15
1688465400000|2023-07-04 10:10:00|2156.8|2150.8|2157|2151|2157.3|2151.3|2156.8|2150.8|6
1688465700000|2023-07-04 10:15:00|2157.3|2151.3|2158|2152|2158|2152|2155.8|2149.8|16
1688466000000|2023-07-04 10:20:00|2157.8|2151.8|2157.5|2151.5|2158.3|2152.3|2157|2151|14
1688466300000|2023-07-04 10:25:00|2157.3|2151.3|2156.3|2150.3|2157.3|2151.3|2156|2150|6
1688466600000|2023-07-04 10:30:00|2156.5|2150.5|2156|2150|2157.3|2151.3|2155.5|2149.5|13
1688466900000|2023-07-04 10:35:00|2156.3|2150.3|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|7
1688467200000|2023-07-04 10:40:00|2156|2150|2158.5|2152.5|2158.8|2152.8|2156|2150|8
1688467500000|2023-07-04 10:45:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|5
1688467800000|2023-07-04 10:50:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|3
1688468100000|2023-07-04 10:55:00|2158.3|2152.3|2157|2151|2159|2153|2157|2151|20
1688468400000|2023-07-04 11:00:00|2156.8|2150.8|2158.5|2152.5|2159|2153|2156.8|2150.8|13
1688468700000|2023-07-04 11:05:00|2158.8|2152.8|2158.5|2152.5|2159|2153|2158.3|2152.3|11
1688469000000|2023-07-04 11:10:00|2158.3|2152.3|2156.8|2150.8|2159|2153|2156.3|2150.3|25
1688469300000|2023-07-04 11:15:00|2156.5|2150.5|2156.5|2150.5|2156.8|2150.8|2155.8|2149.8|28
1688469600000|2023-07-04 11:20:00|2156.3|2150.3|2156|2150|2156.8|2150.8|2155.5|2149.5|10
1688469900000|2023-07-04 11:25:00|2156.3|2150.3|2158.5|2152.5|2159|2153|2155.8|2149.8|23
1688470200000|2023-07-04 11:30:00|2158.8|2152.8|2159|2153|2159.8|2153.8|2158|2152|26
1688470500000|2023-07-04 11:35:00|2158.8|2152.8|2158|2152|2159.5|2153.5|2157.5|2151.5|46
1688470800000|2023-07-04 11:40:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157|2151|10
1688471100000|2023-07-04 11:45:00|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|8
1688471400000|2023-07-04 11:50:00|2158.8|2152.8|2156.8|2150.8|2158.8|2152.8|2155.5|2149.5|31
1688471700000|2023-07-04 11:55:00|2156.3|2150.3|2157.5|2151.5|2158|2152|2155.1|2149.1|55
1688472000000|2023-07-04 12:00:00|2157.8|2151.8|2156|2150|2158.3|2152.3|2154.3|2148.3|56
1688472300000|2023-07-04 12:05:00|2156.3|2150.3|2155.8|2149.8|2157|2151|2154|2148|36
1688472600000|2023-07-04 12:10:00|2156|2150|2156|2150|2157.3|2151.3|2155.3|2149.3|26
1688472900000|2023-07-04 12:15:00|2156.3|2150.3|2157|2151|2157.8|2151.8|2156.3|2150.3|20
1688473200000|2023-07-04 12:20:00|2157.3|2151.3|2155.8|2149.8|2157.5|2151.5|2155.8|2149.8|7
1688473500000|2023-07-04 12:25:00|2156|2150|2157.8|2151.8|2158|2152|2156|2150|16
1688473800000|2023-07-04 12:30:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2156.8|2150.8|12
1688474100000|2023-07-04 12:35:00|2157.5|2151.5|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|15
1688474400000|2023-07-04 12:40:00|2157.3|2151.3|2156.8|2150.8|2157.3|2151.3|2156.8|2150.8|3
1688474700000|2023-07-04 12:45:00|2156.5|2150.5|2158.3|2152.3|2158.3|2152.3|2156.5|2150.5|7
1688475000000|2023-07-04 12:50:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|14
1688475300000|2023-07-04 12:55:00|2158.3|2152.3|2159.3|2153.3|2159.8|2153.8|2158.3|2152.3|15
1688475600000|2023-07-04 13:00:00|2159.5|2153.5|2162.3|2156.3|2162.6|2156.6|2159.3|2153.3|134
1688475900000|2023-07-04 13:05:00|2162|2156|2160.9|2154.9|2163.6|2157.6|2159.9|2153.9|82
1688476200000|2023-07-04 13:10:00|2161.3|2155.3|2160|2154|2161.9|2155.9|2159.8|2153.8|77
1688476500000|2023-07-04 13:15:00|2160.3|2154.3|2162.3|2156.3|2162.5|2156.5|2160|2154|54
1688476800000|2023-07-04 13:20:00|2162.5|2156.5|2163.5|2157.5|2164.8|2158.8|2162.3|2156.3|63
1688477100000|2023-07-04 13:25:00|2163.8|2157.8|2163|2157|2164|2158|2162.3|2156.3|36
1688477400000|2023-07-04 13:30:00|2162.8|2156.8|2165.5|2159.5|2165.5|2159.5|2162.5|2156.5|46
1688477700000|2023-07-04 13:35:00|2165.3|2159.3|2164.3|2158.3|2165.5|2159.5|2163.8|2157.8|37
1688478000000|2023-07-04 13:40:00|2164|2158|2163|2157|2164.5|2158.5|2162.8|2156.8|89
1688478300000|2023-07-04 13:45:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.5|2156.5|53
1688478600000|2023-07-04 13:50:00|2163|2157|2163|2157|2164|2158|2162.3|2156.3|49
1688478900000|2023-07-04 13:55:00|2162.8|2156.8|2162.8|2156.8|2163.3|2157.3|2162.3|2156.3|38
1688479200000|2023-07-04 14:00:00|2162.5|2156.5|2162.8|2156.8|2163.3|2157.3|2162.5|2156.5|36
1688479500000|2023-07-04 14:05:00|2162.5|2156.5|2165.3|2159.3|2165.8|2159.8|2162.3|2156.3|87
1688479800000|2023-07-04 14:10:00|2165|2159|2169|2163|2169|2163|2165|2159|40
1688480100000|2023-07-04 14:15:00|2168.8|2162.8|2169|2163|2169.5|2163.5|2167.8|2161.8|32
1688480400000|2023-07-04 14:20:00|2168.8|2162.8|2168|2162|2168.8|2162.8|2167.5|2161.5|10
1688480700000|2023-07-04 14:25:00|2167.8|2161.8|2169|2163|2169|2163|2167.5|2161.5|18
1688481000000|2023-07-04 14:30:00|2169.3|2163.3|2168|2162|2169.3|2163.3|2167|2161|28
1688481300000|2023-07-04 14:35:00|2167.8|2161.8|2169.5|2163.5|2170.8|2164.8|2167.5|2161.5|33
1688481600000|2023-07-04 14:40:00|2169.3|2163.3|2171.3|2165.3|2171.3|2165.3|2169.3|2163.3|15
1688481900000|2023-07-04 14:45:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|7
1688482200000|2023-07-04 14:50:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1688482500000|2023-07-04 14:55:00|2171.3|2165.3|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|18
1688482800000|2023-07-04 15:00:00|2170.5|2164.5|2169.3|2163.3|2170.8|2164.8|2168.8|2162.8|27
1688483100000|2023-07-04 15:05:00|2169.5|2163.5|2168.8|2162.8|2170|2164|2168.8|2162.8|16
1688483400000|2023-07-04 15:10:00|2168.5|2162.5|2169|2163|2169|2163|2167.8|2161.8|93
1688483700000|2023-07-04 15:15:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.8|2162.8|12
1688484000000|2023-07-04 15:20:00|2168.8|2162.8|2169.5|2163.5|2169.5|2163.5|2168.3|2162.3|113
1688484300000|2023-07-04 15:25:00|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2169.3|2163.3|11
1688484600000|2023-07-04 15:30:00|2170|2164|2170.8|2164.8|2171.5|2165.5|2169.3|2163.3|55
1688484900000|2023-07-04 15:35:00|2170.5|2164.5|2171.3|2165.3|2171.5|2165.5|2170|2164|10
1688485200000|2023-07-04 15:40:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.8|2165.8|3
1688485500000|2023-07-04 15:45:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|28
1688485800000|2023-07-04 15:50:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|14
1688486100000|2023-07-04 15:55:00|2170.5|2164.5|2170.3|2164.3|2171.3|2165.3|2169.5|2163.5|13
1688486400000|2023-07-04 16:00:00|2170.5|2164.5|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|5
1688486700000|2023-07-04 16:05:00|2170.3|2164.3|2170.8|2164.8|2171|2165|2170.3|2164.3|7
1688487000000|2023-07-04 16:10:00|2170.5|2164.5|2169|2163|2170.5|2164.5|2168.8|2162.8|7
1688487300000|2023-07-04 16:15:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|3
1688487600000|2023-07-04 16:20:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2168.5|2162.5|7
1688487900000|2023-07-04 16:25:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|5
1688488200000|2023-07-04 16:30:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1688488500000|2023-07-04 16:35:00|2169.5|2163.5|2169.8|2163.8|2170|2164|2169.5|2163.5|6
1688488800000|2023-07-04 16:40:00|2169.5|2163.5|2170.3|2164.3|2171|2165|2169.5|2163.5|13
1688489100000|2023-07-04 16:45:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|4
1688489400000|2023-07-04 16:50:00|2170.5|2164.5|2171|2165|2171.5|2165.5|2170.5|2164.5|7
1688489700000|2023-07-04 16:55:00|2171.3|2165.3|2171|2165|2171.5|2165.5|2170.8|2164.8|9
1688490000000|2023-07-04 17:00:00|2170.8|2164.8|2171.8|2165.8|2172.1|2166.1|2170.8|2164.8|6
1688490300000|2023-07-04 17:05:00|2172|2166|2172|2166|2172|2166|2171.8|2165.8|3
1688490600000|2023-07-04 17:10:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1688490900000|2023-07-04 17:15:00|2172.5|2166.5|2172|2166|2172.5|2166.5|2172|2166|3
1688491800000|2023-07-04 17:30:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1688492100000|2023-07-04 17:35:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172|2166|3
1688492400000|2023-07-04 17:40:00|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171|2165|4
1688492700000|2023-07-04 17:45:00|2171|2165|2171.8|2165.8|2171.8|2165.8|2171|2165|3
1688493000000|2023-07-04 17:50:00|2171.3|2165.3|2171.5|2165.5|2172.8|2166.8|2170.9|2164.9|16
1688493300000|2023-07-04 17:55:00|2173.8|2163.3|2173.3|2162.8|2173.8|2163.3|2173.3|2162.8|4
1688515200000|2023-07-05 00:00:00|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1688515500000|2023-07-05 00:05:00|2171.3|2165.3|2171.4|2165.4|2171.6|2165.6|2171.3|2165.3|3
1688515800000|2023-07-05 00:10:00|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2169.5|2160.5|6
1688516100000|2023-07-05 00:15:00|2170.3|2164.3|2170.5|2164.5|2171.5|2165.5|2170.3|2164.3|7
1688516400000|2023-07-05 00:20:00|2170.8|2164.8|2171|2165|2171.3|2165.3|2170.8|2164.8|6
1688516700000|2023-07-05 00:25:00|2170.8|2164.8|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|4
1688517000000|2023-07-05 00:30:00|2168|2162|2168.3|2162.3|2169.1|2163.1|2168|2162|7
1688517300000|2023-07-05 00:35:00|2168.5|2162.5|2169.8|2163.8|2170|2164|2168.5|2162.5|7
1688517600000|2023-07-05 00:40:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|4
1688517900000|2023-07-05 00:45:00|2170|2164|2171.3|2165.3|2171.8|2165.8|2170|2164|7
1688518200000|2023-07-05 00:50:00|2171.5|2165.5|2171.5|2165.5|2173.5|2167.5|2171.5|2165.5|6
1688518500000|2023-07-05 00:55:00|2171.3|2165.3|2170|2164|2171.3|2165.3|2170|2164|4
1688518800000|2023-07-05 01:00:00|2170.3|2164.3|2169.8|2163.8|2172.8|2166.8|2169.3|2163.3|35
1688519100000|2023-07-05 01:05:00|2170|2164|2167.8|2161.8|2170|2164|2166.3|2160.3|52
1688519400000|2023-07-05 01:10:00|2168|2162|2166.5|2160.5|2168.5|2162.5|2166|2160|48
1688519700000|2023-07-05 01:15:00|2166.3|2160.3|2166.5|2160.5|2168.3|2162.3|2166.3|2160.3|51
1688520000000|2023-07-05 01:20:00|2166.3|2160.3|2165.5|2159.5|2166.5|2160.5|2165.3|2159.3|42
1688520300000|2023-07-05 01:25:00|2165.8|2159.8|2167.8|2161.8|2168.3|2162.3|2165.8|2159.8|35
1688520600000|2023-07-05 01:30:00|2168|2162|2167|2161|2168.8|2162.8|2166.3|2160.3|39
1688520900000|2023-07-05 01:35:00|2167.3|2161.3|2166.5|2160.5|2167.5|2161.5|2166|2160|30
1688521200000|2023-07-05 01:40:00|2166.3|2160.3|2166.5|2160.5|2166.8|2160.8|2165.3|2159.3|41
1688521500000|2023-07-05 01:45:00|2166.3|2160.3|2166.8|2160.8|2167|2161|2165.5|2159.5|20
1688521800000|2023-07-05 01:50:00|2167|2161|2166|2160|2168|2162|2165.5|2159.5|24
1688522100000|2023-07-05 01:55:00|2165.8|2159.8|2165|2159|2166.3|2160.3|2165|2159|35
1688522400000|2023-07-05 02:00:00|2165.3|2159.3|2163.5|2157.5|2165.3|2159.3|2163|2157|26
1688522700000|2023-07-05 02:05:00|2163.8|2157.8|2162|2156|2165.5|2159.5|2162|2156|21
1688523000000|2023-07-05 02:10:00|2162.3|2156.3|2162.5|2156.5|2162.8|2156.8|2162|2156|10
1688523300000|2023-07-05 02:15:00|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|7
1688523900000|2023-07-05 02:25:00|2163|2157|2162.8|2156.8|2163|2157|2162.5|2156.5|4
1688524200000|2023-07-05 02:30:00|2162.5|2156.5|2163|2157|2163.3|2157.3|2161.3|2155.3|18
1688524500000|2023-07-05 02:35:00|2163.3|2157.3|2162.8|2156.8|2164.3|2158.3|2161.8|2155.8|37
1688524800000|2023-07-05 02:40:00|2163|2157|2162.3|2156.3|2163.5|2157.5|2162|2156|61
1688525100000|2023-07-05 02:45:00|2162|2156|2161.3|2155.3|2162.3|2156.3|2160.8|2154.8|42
1688525400000|2023-07-05 02:50:00|2161.5|2155.5|2159.3|2153.3|2161.8|2155.8|2159|2153|20
1688525700000|2023-07-05 02:55:00|2159|2153|2157.3|2151.3|2159.3|2153.3|2156.8|2150.8|44
1688526000000|2023-07-05 03:00:00|2157.5|2151.5|2157.8|2151.8|2158|2152|2157.3|2151.3|15
1688526300000|2023-07-05 03:05:00|2157.5|2151.5|2155.5|2149.5|2157.5|2151.5|2155.5|2149.5|26
1688526600000|2023-07-05 03:10:00|2155.8|2149.8|2156.3|2150.3|2157|2151|2155.5|2149.5|28
1688526900000|2023-07-05 03:15:00|2156.5|2150.5|2157|2151|2157.5|2151.5|2155.8|2149.8|27
1688527200000|2023-07-05 03:20:00|2156.8|2150.8|2156.3|2150.3|2157.5|2151.5|2156|2150|18
1688527500000|2023-07-05 03:25:00|2156.5|2150.5|2156|2150|2156.5|2150.5|2155.3|2149.3|15
1688527800000|2023-07-05 03:30:00|2156.3|2150.3|2157|2151|2157|2151|2156.3|2150.3|5
1688528100000|2023-07-05 03:35:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1688528400000|2023-07-05 03:40:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1688529000000|2023-07-05 03:50:00|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|4
1688529300000|2023-07-05 03:55:00|2158|2152|2157.8|2151.8|2158|2152|2157.8|2151.8|2
1688529600000|2023-07-05 04:00:00|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|3
1688529900000|2023-07-05 04:05:00|2158.3|2152.3|2157.5|2151.5|2158.3|2152.3|2157.5|2151.5|6
1688530200000|2023-07-05 04:10:00|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|5
1688530500000|2023-07-05 04:15:00|2158.3|2152.3|2157.5|2151.5|2158.3|2152.3|2157.5|2151.5|4
1688530800000|2023-07-05 04:20:00|2157.3|2151.3|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|12
1688531100000|2023-07-05 04:25:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|3
1688531400000|2023-07-05 04:30:00|2158|2152|2158.5|2152.5|2158.8|2152.8|2157.5|2151.5|12
1688531700000|2023-07-05 04:35:00|2158.3|2152.3|2158|2152|2158.5|2152.5|2158|2152|4
1688532000000|2023-07-05 04:40:00|2158.5|2152.5|2158|2152|2158.5|2152.5|2158|2152|3
1688532300000|2023-07-05 04:45:00|2158.3|2152.3|2159|2153|2159|2153|2158.3|2152.3|4
1688532600000|2023-07-05 04:50:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.3|2152.3|10
1688532900000|2023-07-05 04:55:00|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|8
1688533200000|2023-07-05 05:00:00|2159|2153|2157.8|2151.8|2159|2153|2157.8|2151.8|4
1688533500000|2023-07-05 05:05:00|2158|2152|2158|2152|2158.5|2152.5|2157.8|2151.8|8
1688534400000|2023-07-05 05:20:00|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|2
1688534700000|2023-07-05 05:25:00|2159|2153|2160|2154|2160.3|2154.3|2158.5|2152.5|11
1688535000000|2023-07-05 05:30:00|2159.8|2153.8|2160.5|2154.5|2161.5|2155.5|2159.3|2153.3|35
1688535300000|2023-07-05 05:35:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2159.3|2153.3|20
1688535600000|2023-07-05 05:40:00|2160.5|2154.5|2158.8|2152.8|2160.5|2154.5|2158.8|2152.8|22
1688535900000|2023-07-05 05:45:00|2159.3|2153.3|2158.8|2152.8|2160|2154|2158.3|2152.3|16
1688536200000|2023-07-05 05:50:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|44
1688536500000|2023-07-05 05:55:00|2159.3|2153.3|2159.8|2153.8|2161|2155|2158.5|2152.5|46
1688536800000|2023-07-05 06:00:00|2160|2154|2159|2153|2160|2154|2158.5|2152.5|24
1688537100000|2023-07-05 06:05:00|2158.8|2152.8|2160|2154|2160.5|2154.5|2158.8|2152.8|27
1688537400000|2023-07-05 06:10:00|2159.8|2153.8|2160.8|2154.8|2161|2155|2159.5|2153.5|62
1688537700000|2023-07-05 06:15:00|2161|2155|2159.5|2153.5|2161|2155|2159|2153|27
1688538000000|2023-07-05 06:20:00|2159.3|2153.3|2158|2152|2159.5|2153.5|2158|2152|33
1688538300000|2023-07-05 06:25:00|2157.8|2151.8|2158.5|2152.5|2158.8|2152.8|2157.8|2151.8|32
1688538600000|2023-07-05 06:30:00|2158.3|2152.3|2157.5|2151.5|2158.8|2152.8|2157.5|2151.5|15
1688538900000|2023-07-05 06:35:00|2158.3|2152.3|2153.1|2147.1|2158.3|2152.3|2152.9|2146.9|100
1688539200000|2023-07-05 06:40:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2153|2147|15
1688539500000|2023-07-05 06:45:00|2153.3|2147.3|2153|2147|2153.5|2147.5|2152.3|2146.3|14
1688539800000|2023-07-05 06:50:00|2152.8|2146.8|2151.8|2145.8|2152.8|2146.8|2151.8|2145.8|15
1688540100000|2023-07-05 06:55:00|2152|2146|2150.5|2144.5|2152.3|2146.3|2150|2144|64
1688540400000|2023-07-05 07:00:00|2151|2145|2151.6|2145.6|2153.5|2147.5|2151|2145|82
1688540700000|2023-07-05 07:05:00|2151.4|2145.4|2149.8|2143.8|2151.4|2145.4|2148.9|2142.9|26
1688541000000|2023-07-05 07:10:00|2150|2144|2149.3|2143.3|2150.8|2144.8|2148.8|2142.8|12
1688541300000|2023-07-05 07:15:00|2149.5|2143.5|2149.3|2143.3|2151.5|2145.5|2149|2143|22
1688541600000|2023-07-05 07:20:00|2149|2143|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|14
1688541900000|2023-07-05 07:25:00|2149|2143|2147.8|2141.8|2149.3|2143.3|2146.3|2140.3|33
1688542200000|2023-07-05 07:30:00|2148|2142|2147.8|2141.8|2149.5|2143.5|2147|2141|25
1688542500000|2023-07-05 07:35:00|2147.5|2141.5|2152.8|2146.8|2152.8|2146.8|2147.5|2141.5|29
1688542800000|2023-07-05 07:40:00|2153|2147|2152.3|2146.3|2153.3|2147.3|2150.6|2144.6|20
1688543100000|2023-07-05 07:45:00|2152|2146|2152|2146|2152.8|2146.8|2151.5|2145.5|22
1688543400000|2023-07-05 07:50:00|2152.3|2146.3|2151|2145|2153|2147|2149.8|2143.8|16
1688543700000|2023-07-05 07:55:00|2150.8|2144.8|2149|2143|2151|2145|2148.3|2142.3|33
1688544000000|2023-07-05 08:00:00|2148.8|2142.8|2148.3|2142.3|2149.5|2143.5|2147.3|2141.3|49
1688544300000|2023-07-05 08:05:00|2148.5|2142.5|2148.3|2142.3|2149.3|2143.3|2147.3|2141.3|49
1688544600000|2023-07-05 08:10:00|2148.5|2142.5|2142|2136|2148.5|2142.5|2140.3|2134.3|64
1688544900000|2023-07-05 08:15:00|2141.9|2135.9|2139|2133|2144|2138|2139|2133|42
1688545200000|2023-07-05 08:20:00|2139.3|2133.3|2140.5|2134.5|2141.3|2135.3|2139.3|2133.3|48
1688545500000|2023-07-05 08:25:00|2140.8|2134.8|2142.5|2136.5|2143.3|2137.3|2140.5|2134.5|40
1688545800000|2023-07-05 08:30:00|2141.8|2135.8|2141.8|2135.8|2144.3|2138.3|2141.8|2135.8|30
1688546100000|2023-07-05 08:35:00|2142|2136|2143|2137|2143.5|2137.5|2141.5|2135.5|33
1688546400000|2023-07-05 08:40:00|2143.3|2137.3|2145.5|2139.5|2146.5|2140.5|2143.3|2137.3|29
1688546700000|2023-07-05 08:45:00|2146|2140|2146.5|2140.5|2147|2141|2145.5|2139.5|24
1688547000000|2023-07-05 08:50:00|2146.3|2140.3|2145.3|2139.3|2146.3|2140.3|2145.3|2139.3|17
1688547300000|2023-07-05 08:55:00|2145|2139|2146|2140|2146.5|2140.5|2144.3|2138.3|19
1688547600000|2023-07-05 09:00:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2145.3|2139.3|21
1688547900000|2023-07-05 09:05:00|2147|2141|2148.8|2142.8|2148.8|2142.8|2146.3|2140.3|39
1688548200000|2023-07-05 09:10:00|2149|2143|2141.8|2135.8|2149|2143|2140.3|2134.3|39
1688548500000|2023-07-05 09:15:00|2142|2136|2143.3|2137.3|2144|2138|2142|2136|48
1688548800000|2023-07-05 09:20:00|2143.5|2137.5|2143.8|2137.8|2145.8|2139.8|2142.8|2136.8|50
1688549100000|2023-07-05 09:25:00|2143.5|2137.5|2144|2138|2144.8|2138.8|2143.3|2137.3|18
1688549400000|2023-07-05 09:30:00|2144.3|2138.3|2144.5|2138.5|2145|2139|2143.8|2137.8|23
1688549700000|2023-07-05 09:35:00|2144.3|2138.3|2145.3|2139.3|2145.8|2139.8|2143.8|2137.8|24
1688550000000|2023-07-05 09:40:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.3|2139.3|27
1688550300000|2023-07-05 09:45:00|2146.8|2140.8|2146.3|2140.3|2147|2141|2145.5|2139.5|20
1688550600000|2023-07-05 09:50:00|2146|2140|2147|2141|2148|2142|2145.8|2139.8|26
1688550900000|2023-07-05 09:55:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.5|2140.5|29
1688551200000|2023-07-05 10:00:00|2147.3|2141.3|2147|2141|2147.8|2141.8|2146.8|2140.8|19
1688551500000|2023-07-05 10:05:00|2147.3|2141.3|2146|2140|2147.5|2141.5|2145.8|2139.8|17
1688551800000|2023-07-05 10:10:00|2145.8|2139.8|2147|2141|2147|2141|2145.8|2139.8|23
1688552100000|2023-07-05 10:15:00|2147.3|2141.3|2148.3|2142.3|2149.3|2143.3|2146.8|2140.8|35
1688552400000|2023-07-05 10:20:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2148.8|2142.8|42
1688552700000|2023-07-05 10:25:00|2150.8|2144.8|2151.3|2145.3|2152|2146|2149.5|2143.5|35
1688553000000|2023-07-05 10:30:00|2151|2145|2148.3|2142.3|2151|2145|2147.5|2141.5|20
1688553300000|2023-07-05 10:35:00|2148|2142|2147.5|2141.5|2148|2142|2146.3|2140.3|21
1688553600000|2023-07-05 10:40:00|2148|2142|2148|2142|2148.5|2142.5|2147.8|2141.8|17
1688553900000|2023-07-05 10:45:00|2148.3|2142.3|2148.8|2142.8|2149.8|2143.8|2148.3|2142.3|13
1688554200000|2023-07-05 10:50:00|2148.5|2142.5|2149.3|2143.3|2149.3|2143.3|2148.3|2142.3|8
1688554500000|2023-07-05 10:55:00|2149.5|2143.5|2151.5|2145.5|2152|2146|2149.5|2143.5|38
1688554800000|2023-07-05 11:00:00|2151.3|2145.3|2149.5|2143.5|2151.3|2145.3|2148.3|2142.3|16
1688555100000|2023-07-05 11:05:00|2149.3|2143.3|2149.8|2143.8|2150|2144|2149|2143|11
1688555400000|2023-07-05 11:10:00|2150|2144|2149.5|2143.5|2150|2144|2149.3|2143.3|8
1688555700000|2023-07-05 11:15:00|2149.8|2143.8|2149.3|2143.3|2150|2144|2148.8|2142.8|14
1688556000000|2023-07-05 11:20:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|5
1688556300000|2023-07-05 11:25:00|2148.8|2142.8|2148.8|2142.8|2149.5|2143.5|2147.8|2141.8|22
1688556600000|2023-07-05 11:30:00|2148.5|2142.5|2147.5|2141.5|2148.5|2142.5|2146.8|2140.8|30
1688556900000|2023-07-05 11:35:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146|2140|27
1688557200000|2023-07-05 11:40:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2145.3|2139.3|31
1688557500000|2023-07-05 11:45:00|2146.3|2140.3|2145.3|2139.3|2147|2141|2145.3|2139.3|16
1688557800000|2023-07-05 11:50:00|2145.5|2139.5|2143.8|2137.8|2145.5|2139.5|2142.8|2136.8|74
1688558100000|2023-07-05 11:55:00|2144|2138|2144.3|2138.3|2144.5|2138.5|2141.8|2135.8|64
1688558400000|2023-07-05 12:00:00|2144|2138|2144.8|2138.8|2147|2141|2143.8|2137.8|54
1688558700000|2023-07-05 12:05:00|2144.3|2138.3|2144.5|2138.5|2144.8|2138.8|2143.8|2137.8|29
1688559000000|2023-07-05 12:10:00|2144.3|2138.3|2143.5|2137.5|2144.5|2138.5|2142.3|2136.3|35
1688559300000|2023-07-05 12:15:00|2143|2137|2145|2139|2145|2139|2142.3|2136.3|30
1688559600000|2023-07-05 12:20:00|2145.3|2139.3|2146.8|2140.8|2147.3|2141.3|2145.3|2139.3|32
1688559900000|2023-07-05 12:25:00|2147|2141|2146|2140|2147.3|2141.3|2145.8|2139.8|16
1688560200000|2023-07-05 12:30:00|2146.3|2140.3|2147|2141|2147.5|2141.5|2146|2140|18
1688560500000|2023-07-05 12:35:00|2147.3|2141.3|2148.3|2142.3|2148.5|2142.5|2146.8|2140.8|16
1688560800000|2023-07-05 12:40:00|2148.5|2142.5|2148|2142|2148.8|2142.8|2146.8|2140.8|21
1688561100000|2023-07-05 12:45:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2147.8|2141.8|20
1688561400000|2023-07-05 12:50:00|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2147.8|2141.8|18
1688561700000|2023-07-05 12:55:00|2148.5|2142.5|2148|2142|2149|2143|2147.5|2141.5|11
1688562000000|2023-07-05 13:00:00|2148.3|2142.3|2147.8|2141.8|2150.3|2144.3|2147.3|2141.3|67
1688562300000|2023-07-05 13:05:00|2147.5|2141.5|2148.5|2142.5|2149.5|2143.5|2147.3|2141.3|88
1688562600000|2023-07-05 13:10:00|2148.8|2142.8|2151.5|2145.5|2151.8|2145.8|2148.3|2142.3|50
1688562900000|2023-07-05 13:15:00|2151.8|2145.8|2155.5|2149.5|2156|2150|2151|2145|93
1688563200000|2023-07-05 13:20:00|2155.8|2149.8|2155|2149|2156|2150|2154.5|2148.5|31
1688563500000|2023-07-05 13:25:00|2155.3|2149.3|2158|2152|2158.8|2152.8|2155.3|2149.3|90
1688563800000|2023-07-05 13:30:00|2158.3|2152.3|2157.5|2151.5|2159.3|2153.3|2156.5|2150.5|98
1688564100000|2023-07-05 13:35:00|2157.8|2151.8|2156.3|2150.3|2158.5|2152.5|2154.9|2148.9|114
1688564400000|2023-07-05 13:40:00|2156|2150|2156|2150|2156.8|2150.8|2155.8|2149.8|43
1688564700000|2023-07-05 13:45:00|2155.8|2149.8|2157.3|2151.3|2157.8|2151.8|2154.3|2148.3|78
1688565000000|2023-07-05 13:50:00|2157.5|2151.5|2158|2152|2158|2152|2155.8|2149.8|39
1688565300000|2023-07-05 13:55:00|2158.3|2152.3|2160|2154|2160|2154|2156.8|2150.8|67
1688565600000|2023-07-05 14:00:00|2161|2155|2161|2155|2161.8|2155.8|2159.8|2153.8|70
1688565900000|2023-07-05 14:05:00|2160.8|2154.8|2161.8|2155.8|2163.5|2157.5|2160.8|2154.8|44
1688566200000|2023-07-05 14:10:00|2161.3|2155.3|2160.8|2154.8|2161.8|2155.8|2160.3|2154.3|42
1688566500000|2023-07-05 14:15:00|2161|2155|2162|2156|2162.3|2156.3|2160|2154|47
1688566800000|2023-07-05 14:20:00|2162.3|2156.3|2163.8|2157.8|2163.8|2157.8|2161|2155|72
1688567100000|2023-07-05 14:25:00|2163.3|2157.3|2159.3|2153.3|2163.3|2157.3|2159.3|2153.3|69
1688567400000|2023-07-05 14:30:00|2158.8|2152.8|2157|2151|2159.3|2153.3|2154.6|2148.6|91
1688567700000|2023-07-05 14:35:00|2156.8|2150.8|2154.5|2148.5|2156.8|2150.8|2151.3|2145.3|41
1688568000000|2023-07-05 14:40:00|2154.8|2148.8|2153.8|2147.8|2154.8|2148.8|2151.5|2145.5|73
1688568300000|2023-07-05 14:45:00|2153.5|2147.5|2151|2145|2153.8|2147.8|2148.6|2142.6|83
1688568600000|2023-07-05 14:50:00|2151.3|2145.3|2152.8|2146.8|2153.5|2147.5|2151|2145|40
1688568900000|2023-07-05 14:55:00|2153.3|2147.3|2151.8|2145.8|2154.5|2148.5|2151.8|2145.8|63
1688569200000|2023-07-05 15:00:00|2151.5|2145.5|2151.5|2145.5|2152|2146|2149.8|2143.8|59
1688569500000|2023-07-05 15:05:00|2151.8|2145.8|2150.8|2144.8|2152.8|2146.8|2150.3|2144.3|47
1688569800000|2023-07-05 15:10:00|2151|2145|2153.5|2147.5|2153.5|2147.5|2150.8|2144.8|22
1688570100000|2023-07-05 15:15:00|2153.8|2147.8|2151.8|2145.8|2155.5|2149.5|2151.3|2145.3|42
1688570400000|2023-07-05 15:20:00|2151.5|2145.5|2147.8|2141.8|2151.8|2145.8|2147|2141|57
1688570700000|2023-07-05 15:25:00|2147.5|2141.5|2148.3|2142.3|2148.5|2142.5|2146.8|2140.8|59
1688571000000|2023-07-05 15:30:00|2148.5|2142.5|2146.3|2140.3|2148.5|2142.5|2143.9|2137.9|150
1688571300000|2023-07-05 15:35:00|2146.5|2140.5|2145.8|2139.8|2147.3|2141.3|2144.8|2138.8|44
1688571600000|2023-07-05 15:40:00|2145.5|2139.5|2142.3|2136.3|2145.8|2139.8|2142|2136|35
1688571900000|2023-07-05 15:45:00|2142|2136|2142.3|2136.3|2143.5|2137.5|2141.5|2135.5|47
1688572200000|2023-07-05 15:50:00|2142|2136|2143.8|2137.8|2144.3|2138.3|2142|2136|14
1688572500000|2023-07-05 15:55:00|2143.3|2137.3|2144.5|2138.5|2145|2139|2143.3|2137.3|14
1688572800000|2023-07-05 16:00:00|2144.8|2138.8|2144.8|2138.8|2145|2139|2144.3|2138.3|9
1688573100000|2023-07-05 16:05:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2143.8|2137.8|13
1688573400000|2023-07-05 16:10:00|2143.8|2137.8|2144.3|2138.3|2144.5|2138.5|2143.8|2137.8|5
1688573700000|2023-07-05 16:15:00|2145|2139|2144.8|2138.8|2146|2140|2144.8|2138.8|10
1688574000000|2023-07-05 16:20:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|4
1688574300000|2023-07-05 16:25:00|2145|2139|2145|2139|2145.3|2139.3|2145|2139|3
1688574600000|2023-07-05 16:30:00|2144.8|2138.8|2145.3|2139.3|2145.3|2139.3|2144.3|2138.3|10
1688574900000|2023-07-05 16:35:00|2145|2139|2143.8|2137.8|2145.3|2139.3|2143.8|2137.8|12
1688575200000|2023-07-05 16:40:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143|2137|14
1688575500000|2023-07-05 16:45:00|2143|2137|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|14
1688575800000|2023-07-05 16:50:00|2143|2137|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|32
1688576100000|2023-07-05 16:55:00|2143.5|2137.5|2143|2137|2143.8|2137.8|2142.3|2136.3|32
1688576400000|2023-07-05 17:00:00|2143.3|2137.3|2142.5|2136.5|2143.3|2137.3|2141.8|2135.8|23
1688576700000|2023-07-05 17:05:00|2142.3|2136.3|2143|2137|2143|2137|2142.3|2136.3|7
1688577000000|2023-07-05 17:10:00|2143.3|2137.3|2141.8|2135.8|2144|2138|2141.8|2135.8|19
1688577300000|2023-07-05 17:15:00|2141.5|2135.5|2142|2136|2142.5|2136.5|2141.5|2135.5|24
1688577600000|2023-07-05 17:20:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2142|2136|9
1688577900000|2023-07-05 17:25:00|2142|2136|2142.5|2136.5|2142.8|2136.8|2142|2136|7
1688578200000|2023-07-05 17:30:00|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.5|2136.5|5
1688578500000|2023-07-05 17:35:00|2142.5|2136.5|2140.8|2134.8|2142.5|2136.5|2140.5|2134.5|18
1688578800000|2023-07-05 17:40:00|2141|2135|2141|2135|2142|2136|2141|2135|10
1688579100000|2023-07-05 17:45:00|2140.8|2134.8|2140.5|2134.5|2141|2135|2140.5|2134.5|8
1688579400000|2023-07-05 17:50:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140|2134|12
1688579700000|2023-07-05 17:55:00|2140.8|2134.8|2143.8|2133.3|2143.8|2134.8|2140.8|2132.5|4
1688601600000|2023-07-06 00:00:00|2142.5|2136.5|2142.4|2136.4|2142.6|2136.6|2142|2136|10
1688601900000|2023-07-06 00:05:00|2142.5|2136.5|2142|2136|2142.5|2136.5|2141.8|2135.8|6
1688602200000|2023-07-06 00:10:00|2142.3|2136.3|2142.5|2136.5|2143.1|2137.1|2142.3|2136.3|14
1688602500000|2023-07-06 00:15:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1688602800000|2023-07-06 00:20:00|2142.5|2136.5|2141.5|2135.5|2142.5|2136.5|2141.5|2135.5|4
1688603100000|2023-07-06 00:25:00|2141.8|2135.8|2142.5|2136.5|2142.8|2136.8|2141.8|2135.8|9
1688603400000|2023-07-06 00:30:00|2142.8|2136.8|2143|2137|2143.3|2137.3|2142.8|2136.8|6
1688603700000|2023-07-06 00:35:00|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1688604000000|2023-07-06 00:40:00|2143|2137|2143|2137|2143.3|2137.3|2143|2137|3
1688604300000|2023-07-06 00:45:00|2143.3|2137.3|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|3
1688604600000|2023-07-06 00:50:00|2143|2137|2143|2137|2143|2137|2143|2137|1
1688604900000|2023-07-06 00:55:00|2143.3|2137.3|2143.8|2137.8|2144.5|2138.5|2143.3|2137.3|9
1688605200000|2023-07-06 01:00:00|2143.5|2137.5|2144.9|2138.9|2145.6|2139.6|2142.4|2136.4|57
1688605500000|2023-07-06 01:05:00|2145.4|2139.4|2145.8|2139.8|2146|2140|2144.4|2138.4|37
1688605800000|2023-07-06 01:10:00|2146|2140|2149.6|2143.6|2150.5|2144.5|2145.5|2139.5|71
1688606100000|2023-07-06 01:15:00|2149.5|2143.5|2150.3|2144.3|2150.5|2144.5|2147.5|2141.5|75
1688606400000|2023-07-06 01:20:00|2150|2144|2149.5|2143.5|2150.3|2144.3|2148.5|2142.5|39
1688606700000|2023-07-06 01:25:00|2149.8|2143.8|2148.5|2142.5|2149.8|2143.8|2148.3|2142.3|15
1688607000000|2023-07-06 01:30:00|2148.8|2142.8|2150.3|2144.3|2151|2145|2148.8|2142.8|20
1688607300000|2023-07-06 01:35:00|2150|2144|2151|2145|2151|2145|2149.8|2143.8|15
1688607600000|2023-07-06 01:40:00|2150.8|2144.8|2151.8|2145.8|2151.8|2145.8|2150.8|2144.8|7
1688607900000|2023-07-06 01:45:00|2152|2146|2152.3|2146.3|2152.5|2146.5|2151.5|2145.5|16
1688608200000|2023-07-06 01:50:00|2152|2146|2152|2146|2152|2146|2151.5|2145.5|5
1688608500000|2023-07-06 01:55:00|2152.3|2146.3|2152|2146|2152.8|2146.8|2151.8|2145.8|11
1688608800000|2023-07-06 02:00:00|2152.3|2146.3|2152.5|2146.5|2152.8|2146.8|2151.5|2145.5|20
1688609100000|2023-07-06 02:05:00|2152.8|2146.8|2153.5|2147.5|2154|2148|2152.8|2146.8|17
1688609400000|2023-07-06 02:10:00|2153.3|2147.3|2154.5|2148.5|2154.8|2148.8|2153.3|2147.3|19
1688609700000|2023-07-06 02:15:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1688610000000|2023-07-06 02:20:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1688610300000|2023-07-06 02:25:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1688610600000|2023-07-06 02:30:00|2154.5|2148.5|2154|2148|2155.8|2149.8|2153.8|2147.8|64
1688610900000|2023-07-06 02:35:00|2153.8|2147.8|2152|2146|2153.8|2147.8|2152|2146|14
1688611200000|2023-07-06 02:40:00|2151.8|2145.8|2150.3|2144.3|2151.8|2145.8|2149.3|2143.3|22
1688611500000|2023-07-06 02:45:00|2150|2144|2147.8|2141.8|2150|2144|2147.5|2141.5|39
1688611800000|2023-07-06 02:50:00|2147.5|2141.5|2148.3|2142.3|2148.8|2142.8|2147.3|2141.3|15
1688612100000|2023-07-06 02:55:00|2148|2142|2148|2142|2148.8|2142.8|2147.8|2141.8|12
1688612400000|2023-07-06 03:00:00|2147.8|2141.8|2144.8|2138.8|2147.8|2141.8|2144.8|2138.8|13
1688612700000|2023-07-06 03:05:00|2144.5|2138.5|2144.5|2138.5|2145.3|2139.3|2144.5|2138.5|12
1688613000000|2023-07-06 03:10:00|2144.8|2138.8|2143.5|2137.5|2145|2139|2143.5|2137.5|12
1688613300000|2023-07-06 03:15:00|2143.8|2137.8|2144.8|2138.8|2145.5|2139.5|2143.5|2137.5|11
1688613600000|2023-07-06 03:20:00|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.8|2137.8|6
1688613900000|2023-07-06 03:25:00|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|3
1688614200000|2023-07-06 03:30:00|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.8|2136.8|3
1688614800000|2023-07-06 03:40:00|2143|2137|2143|2137|2143.5|2137.5|2143|2137|4
1688615100000|2023-07-06 03:45:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1688615400000|2023-07-06 03:50:00|2143|2137|2142|2136|2143|2137|2140.8|2134.8|14
1688615700000|2023-07-06 03:55:00|2142.3|2136.3|2142.3|2136.3|2143|2137|2142.3|2136.3|4
1688616300000|2023-07-06 04:05:00|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.5|2135.5|6
1688616600000|2023-07-06 04:10:00|2142|2136|2142.3|2136.3|2142.5|2136.5|2142|2136|3
1688616900000|2023-07-06 04:15:00|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|4
1688617200000|2023-07-06 04:20:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2141.3|2135.3|9
1688617500000|2023-07-06 04:25:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1688617800000|2023-07-06 04:30:00|2142.3|2136.3|2141.8|2135.8|2142.5|2136.5|2141|2135|14
1688618100000|2023-07-06 04:35:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2140.3|2134.3|9
1688618400000|2023-07-06 04:40:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|4
1688618700000|2023-07-06 04:45:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1688619000000|2023-07-06 04:50:00|2141.8|2135.8|2142|2136|2142.5|2136.5|2141.8|2135.8|4
1688619300000|2023-07-06 04:55:00|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.5|2135.5|5
1688619600000|2023-07-06 05:00:00|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.5|2135.5|7
1688619900000|2023-07-06 05:05:00|2142|2136|2142.5|2136.5|2143|2137|2142|2136|14
1688620200000|2023-07-06 05:10:00|2142.3|2136.3|2142.8|2136.8|2142.8|2136.8|2141.5|2135.5|7
1688620500000|2023-07-06 05:15:00|2143|2137|2143.3|2137.3|2143.8|2137.8|2143|2137|8
1688620800000|2023-07-06 05:20:00|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143.5|2137.5|4
1688621100000|2023-07-06 05:25:00|2144.5|2138.5|2143.5|2137.5|2145|2139|2143.3|2137.3|15
1688621400000|2023-07-06 05:30:00|2143.8|2137.8|2142.8|2136.8|2144.5|2138.5|2142.8|2136.8|20
1688621700000|2023-07-06 05:35:00|2143|2137|2142.5|2136.5|2143.8|2137.8|2142.3|2136.3|9
1688622000000|2023-07-06 05:40:00|2142.3|2136.3|2140.3|2134.3|2142.3|2136.3|2140.3|2134.3|20
1688622300000|2023-07-06 05:45:00|2140.5|2134.5|2140.5|2134.5|2141.3|2135.3|2139.8|2133.8|23
1688622600000|2023-07-06 05:50:00|2140.3|2134.3|2141.5|2135.5|2142.8|2136.8|2140.3|2134.3|31
1688622900000|2023-07-06 05:55:00|2141.8|2135.8|2143.3|2137.3|2143.8|2137.8|2141.5|2135.5|25
1688623200000|2023-07-06 06:00:00|2143.5|2137.5|2143.5|2137.5|2144.3|2138.3|2142.5|2136.5|36
1688623500000|2023-07-06 06:05:00|2143.3|2137.3|2143.8|2137.8|2144|2138|2142.5|2136.5|22
1688623800000|2023-07-06 06:10:00|2143.5|2137.5|2144|2138|2144.3|2138.3|2143.3|2137.3|15
1688624100000|2023-07-06 06:15:00|2143.8|2137.8|2144.3|2138.3|2144.8|2138.8|2143.5|2137.5|24
1688624400000|2023-07-06 06:20:00|2144|2138|2143.5|2137.5|2144.8|2138.8|2143.3|2137.3|25
1688624700000|2023-07-06 06:25:00|2143.8|2137.8|2145.3|2139.3|2145.5|2139.5|2143.8|2137.8|20
1688625000000|2023-07-06 06:30:00|2145.5|2139.5|2144.8|2138.8|2145.8|2139.8|2144|2138|30
1688625300000|2023-07-06 06:35:00|2145|2139|2143.8|2137.8|2145|2139|2142.8|2136.8|27
1688625600000|2023-07-06 06:40:00|2143.5|2137.5|2143.5|2137.5|2144|2138|2143.5|2137.5|9
1688625900000|2023-07-06 06:45:00|2143.8|2137.8|2144.5|2138.5|2145.5|2139.5|2143.8|2137.8|16
1688626200000|2023-07-06 06:50:00|2144.8|2138.8|2145.5|2139.5|2147.3|2141.3|2144.8|2138.8|39
1688626500000|2023-07-06 06:55:00|2145.8|2139.8|2144.5|2138.5|2146.3|2140.3|2144.3|2138.3|26
1688626800000|2023-07-06 07:00:00|2144.8|2138.8|2139.5|2133.5|2145.3|2139.3|2138.3|2132.3|69
1688627100000|2023-07-06 07:05:00|2138.8|2132.8|2136.1|2130.1|2138.8|2132.8|2132.8|2126.8|77
1688627400000|2023-07-06 07:10:00|2136|2130|2137.5|2131.5|2138.8|2132.8|2135.5|2129.5|54
1688627700000|2023-07-06 07:15:00|2137.3|2131.3|2138|2132|2139.8|2133.8|2137.3|2131.3|33
1688628000000|2023-07-06 07:20:00|2138.3|2132.3|2138.8|2132.8|2139.3|2133.3|2137.8|2131.8|15
1688628300000|2023-07-06 07:25:00|2138.5|2132.5|2136.5|2130.5|2140.5|2134.5|2135.3|2129.3|51
1688628600000|2023-07-06 07:30:00|2136.3|2130.3|2135.5|2129.5|2137.5|2131.5|2135.5|2129.5|28
1688628900000|2023-07-06 07:35:00|2135.3|2129.3|2135|2129|2136.3|2130.3|2133.3|2127.3|62
1688629200000|2023-07-06 07:40:00|2135.3|2129.3|2133.8|2127.8|2135.8|2129.8|2132.8|2126.8|31
1688629500000|2023-07-06 07:45:00|2133.5|2127.5|2135.8|2129.8|2135.8|2129.8|2133.5|2127.5|19
1688629800000|2023-07-06 07:50:00|2136|2130|2136.5|2130.5|2137.5|2131.5|2136|2130|34
1688630100000|2023-07-06 07:55:00|2136.8|2130.8|2136.5|2130.5|2137|2131|2135.5|2129.5|18
1688630400000|2023-07-06 08:00:00|2136.3|2130.3|2134|2128|2136.3|2130.3|2134|2128|43
1688630700000|2023-07-06 08:05:00|2134.3|2128.3|2136|2130|2136.3|2130.3|2134.3|2128.3|18
1688631000000|2023-07-06 08:10:00|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2135|2129|13
1688631300000|2023-07-06 08:15:00|2136.5|2130.5|2136.5|2130.5|2137.5|2131.5|2135.8|2129.8|28
1688631600000|2023-07-06 08:20:00|2136.3|2130.3|2136.8|2130.8|2137|2131|2135.8|2129.8|14
1688631900000|2023-07-06 08:25:00|2137|2131|2132|2126|2137.3|2131.3|2132|2126|45
1688632200000|2023-07-06 08:30:00|2131.8|2125.8|2133|2127|2133.3|2127.3|2131.5|2125.5|27
1688632500000|2023-07-06 08:35:00|2132.8|2126.8|2133.5|2127.5|2133.8|2127.8|2132.3|2126.3|13
1688632800000|2023-07-06 08:40:00|2134|2128|2133.5|2127.5|2136.4|2130.4|2133|2127|38
1688633100000|2023-07-06 08:45:00|2133.3|2127.3|2136.5|2130.5|2136.8|2130.8|2133.3|2127.3|27
1688633400000|2023-07-06 08:50:00|2136.8|2130.8|2136|2130|2136.8|2130.8|2134.3|2128.3|40
1688633700000|2023-07-06 08:55:00|2135.8|2129.8|2137.8|2131.8|2138.8|2132.8|2135.8|2129.8|44
1688634000000|2023-07-06 09:00:00|2137.5|2131.5|2139.3|2133.3|2140|2134|2137.5|2131.5|18
1688634300000|2023-07-06 09:05:00|2139.5|2133.5|2144.3|2138.3|2144.8|2138.8|2139.5|2133.5|37
1688634600000|2023-07-06 09:10:00|2144.8|2138.8|2142.3|2136.3|2144.8|2138.8|2141.8|2135.8|29
1688634900000|2023-07-06 09:15:00|2142.5|2136.5|2142.5|2136.5|2143|2137|2141.8|2135.8|19
1688635200000|2023-07-06 09:20:00|2142.8|2136.8|2140.3|2134.3|2142.8|2136.8|2140|2134|41
1688635500000|2023-07-06 09:25:00|2139.8|2133.8|2138.5|2132.5|2139.8|2133.8|2138|2132|17
1688635800000|2023-07-06 09:30:00|2138.3|2132.3|2137.3|2131.3|2138.3|2132.3|2136.8|2130.8|19
1688636100000|2023-07-06 09:35:00|2137|2131|2135|2129|2137.5|2131.5|2135|2129|23
1688636400000|2023-07-06 09:40:00|2134.8|2128.8|2135|2129|2135.8|2129.8|2134.8|2128.8|9
1688636700000|2023-07-06 09:45:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.3|2128.3|14
1688637000000|2023-07-06 09:50:00|2134.8|2128.8|2135.5|2129.5|2136.5|2130.5|2134.8|2128.8|18
1688637300000|2023-07-06 09:55:00|2135.3|2129.3|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|9
1688637600000|2023-07-06 10:00:00|2134.8|2128.8|2134|2128|2135.3|2129.3|2134|2128|18
1688637900000|2023-07-06 10:05:00|2133.8|2127.8|2134.3|2128.3|2135|2129|2133|2127|14
1688638200000|2023-07-06 10:10:00|2134|2128|2135|2129|2135|2129|2133.3|2127.3|27
1688638500000|2023-07-06 10:15:00|2134.8|2128.8|2133.8|2127.8|2135.3|2129.3|2133.8|2127.8|20
1688638800000|2023-07-06 10:20:00|2133.5|2127.5|2133.5|2127.5|2135.5|2129.5|2131.8|2125.8|49
1688639100000|2023-07-06 10:25:00|2133.3|2127.3|2135.3|2129.3|2135.8|2129.8|2132.3|2126.3|33
1688639400000|2023-07-06 10:30:00|2135.8|2129.8|2135.8|2129.8|2136|2130|2135.3|2129.3|26
1688639700000|2023-07-06 10:35:00|2135.5|2129.5|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|11
1688640000000|2023-07-06 10:40:00|2135|2129|2134.8|2128.8|2135.8|2129.8|2134.8|2128.8|13
1688640300000|2023-07-06 10:45:00|2134.5|2128.5|2133.5|2127.5|2134.5|2128.5|2133.5|2127.5|4
1688640600000|2023-07-06 10:50:00|2133.8|2127.8|2132.5|2126.5|2134|2128|2131.8|2125.8|22
1688640900000|2023-07-06 10:55:00|2132.3|2126.3|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|11
1688641200000|2023-07-06 11:00:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132|2126|7
1688641500000|2023-07-06 11:05:00|2133|2127|2134.5|2128.5|2134.8|2128.8|2133|2127|10
1688641800000|2023-07-06 11:10:00|2134.3|2128.3|2139.5|2133.5|2140.3|2134.3|2134.3|2128.3|59
1688642100000|2023-07-06 11:15:00|2139.8|2133.8|2142|2136|2142.3|2136.3|2139.5|2133.5|55
1688642400000|2023-07-06 11:20:00|2142.3|2136.3|2146|2140|2146.5|2140.5|2142|2136|59
1688642700000|2023-07-06 11:25:00|2145.8|2139.8|2145.5|2139.5|2147.5|2141.5|2145.3|2139.3|89
1688643000000|2023-07-06 11:30:00|2145.3|2139.3|2146.8|2140.8|2148.8|2142.8|2145.3|2139.3|46
1688643300000|2023-07-06 11:35:00|2147|2141|2150.5|2144.5|2150.5|2144.5|2147|2141|63
1688643600000|2023-07-06 11:40:00|2150.8|2144.8|2150|2144|2152|2146|2148.5|2142.5|83
1688643900000|2023-07-06 11:45:00|2149.8|2143.8|2152|2146|2152|2146|2149.8|2143.8|26
1688644200000|2023-07-06 11:50:00|2152.3|2146.3|2149.3|2143.3|2153.3|2147.3|2149.3|2143.3|30
1688644500000|2023-07-06 11:55:00|2149|2143|2150.8|2144.8|2152.3|2146.3|2148.5|2142.5|77
1688644800000|2023-07-06 12:00:00|2151|2145|2147|2141|2151.3|2145.3|2146.8|2140.8|65
1688645100000|2023-07-06 12:05:00|2147.3|2141.3|2147.5|2141.5|2148.5|2142.5|2146.5|2140.5|37
1688645400000|2023-07-06 12:10:00|2147.3|2141.3|2146.5|2140.5|2148.3|2142.3|2146|2140|28
1688645700000|2023-07-06 12:15:00|2146.3|2140.3|2142|2136|2146.3|2140.3|2141.3|2135.3|121
1688646000000|2023-07-06 12:20:00|2141.8|2135.8|2143.5|2137.5|2144|2138|2139.8|2133.8|78
1688646300000|2023-07-06 12:25:00|2143.3|2137.3|2146|2140|2146.3|2140.3|2143|2137|65
1688646600000|2023-07-06 12:30:00|2145.8|2139.8|2146.5|2140.5|2147|2141|2145.3|2139.3|73
1688646900000|2023-07-06 12:35:00|2146.8|2140.8|2146.8|2140.8|2147.3|2141.3|2145.8|2139.8|35
1688647200000|2023-07-06 12:40:00|2146.5|2140.5|2146|2140|2146.5|2140.5|2145.8|2139.8|20
1688647500000|2023-07-06 12:45:00|2146.3|2140.3|2147.8|2141.8|2148.8|2142.8|2146.3|2140.3|26
1688647800000|2023-07-06 12:50:00|2148|2142|2150.3|2144.3|2151.3|2145.3|2148|2142|42
1688648100000|2023-07-06 12:55:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2147.8|2141.8|36
1688648400000|2023-07-06 13:00:00|2149.5|2143.5|2152|2146|2153.3|2147.3|2149.5|2143.5|96
1688648700000|2023-07-06 13:05:00|2151.5|2145.5|2149.5|2143.5|2152|2146|2148.3|2142.3|53
1688649000000|2023-07-06 13:10:00|2149.3|2143.3|2147|2141|2149.5|2143.5|2146.3|2140.3|42
1688649300000|2023-07-06 13:15:00|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|30
1688649600000|2023-07-06 13:20:00|2147.3|2141.3|2146.3|2140.3|2147.5|2141.5|2145.5|2139.5|43
1688649900000|2023-07-06 13:25:00|2146.5|2140.5|2145|2139|2146.5|2140.5|2143.5|2137.5|29
1688650200000|2023-07-06 13:30:00|2145.3|2139.3|2143.8|2137.8|2145.3|2139.3|2143|2137|67
1688650500000|2023-07-06 13:35:00|2144|2138|2144|2138|2145.3|2139.3|2142.5|2136.5|77
1688650800000|2023-07-06 13:40:00|2143.8|2137.8|2140.8|2134.8|2145.3|2139.3|2140.3|2134.3|64
1688651100000|2023-07-06 13:45:00|2141|2135|2140.3|2134.3|2141.5|2135.5|2139.8|2133.8|40
1688651400000|2023-07-06 13:50:00|2140|2134|2137|2131|2141|2135|2137|2131|76
1688651700000|2023-07-06 13:55:00|2136.8|2130.8|2137.8|2131.8|2138.8|2132.8|2135.8|2129.8|50
1688652000000|2023-07-06 14:00:00|2137.3|2131.3|2138.6|2132.6|2140|2134|2135.8|2129.8|214
1688652300000|2023-07-06 14:05:00|2138.3|2132.3|2136.8|2130.8|2139.4|2133.4|2136|2130|105
1688652600000|2023-07-06 14:10:00|2137|2131|2138.3|2132.3|2138.3|2132.3|2136.3|2130.3|54
1688652900000|2023-07-06 14:15:00|2138|2132|2136.5|2130.5|2139.8|2133.8|2136.5|2130.5|49
1688653200000|2023-07-06 14:20:00|2136.3|2130.3|2134.3|2128.3|2136.5|2130.5|2134.3|2128.3|38
1688653500000|2023-07-06 14:25:00|2134|2128|2134.3|2128.3|2135.3|2129.3|2133.3|2127.3|45
1688653800000|2023-07-06 14:30:00|2134|2128|2134.5|2128.5|2134.8|2128.8|2133.5|2127.5|37
1688654100000|2023-07-06 14:35:00|2134.3|2128.3|2135|2129|2135.8|2129.8|2133.8|2127.8|19
1688654400000|2023-07-06 14:40:00|2134.8|2128.8|2135|2129|2135.3|2129.3|2133.5|2127.5|48
1688654700000|2023-07-06 14:45:00|2134.8|2128.8|2137.3|2131.3|2137.8|2131.8|2134|2128|37
1688655000000|2023-07-06 14:50:00|2137|2131|2137|2131|2137.5|2131.5|2134.5|2128.5|90
1688655300000|2023-07-06 14:55:00|2136.8|2130.8|2136.5|2130.5|2137|2131|2136.3|2130.3|35
1688655600000|2023-07-06 15:00:00|2136.8|2130.8|2135.8|2129.8|2136.8|2130.8|2135.5|2129.5|20
1688655900000|2023-07-06 15:05:00|2136|2130|2135.5|2129.5|2137|2131|2135|2129|29
1688656200000|2023-07-06 15:10:00|2135.8|2129.8|2136|2130|2136.3|2130.3|2135.3|2129.3|61
1688656500000|2023-07-06 15:15:00|2136.3|2130.3|2134.3|2128.3|2136.3|2130.3|2134|2128|31
1688656800000|2023-07-06 15:20:00|2134.5|2128.5|2134|2128|2134.5|2128.5|2133.5|2127.5|25
1688657100000|2023-07-06 15:25:00|2134.5|2128.5|2131|2125|2134.5|2128.5|2130.8|2124.8|48
1688657400000|2023-07-06 15:30:00|2131.3|2125.3|2133.3|2127.3|2133.5|2127.5|2130.8|2124.8|92
1688657700000|2023-07-06 15:35:00|2133.5|2127.5|2134.5|2128.5|2135.3|2129.3|2133.3|2127.3|36
1688658000000|2023-07-06 15:40:00|2134.3|2128.3|2135|2129|2135.3|2129.3|2133.8|2127.8|12
1688658300000|2023-07-06 15:45:00|2135.5|2129.5|2134.5|2128.5|2135.5|2129.5|2134|2128|29
1688658600000|2023-07-06 15:50:00|2134.3|2128.3|2134.3|2128.3|2135|2129|2134.3|2128.3|17
1688658900000|2023-07-06 15:55:00|2134|2128|2134.5|2128.5|2134.8|2128.8|2134|2128|18
1688659200000|2023-07-06 16:00:00|2134.3|2128.3|2135.8|2129.8|2137|2131|2134.3|2128.3|29
1688659500000|2023-07-06 16:05:00|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|8
1688659800000|2023-07-06 16:10:00|2135.5|2129.5|2135|2129|2135.8|2129.8|2134.8|2128.8|14
1688660100000|2023-07-06 16:15:00|2135.3|2129.3|2135|2129|2135.8|2129.8|2134.8|2128.8|16
1688660400000|2023-07-06 16:20:00|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2133.5|2127.5|6
1688660700000|2023-07-06 16:25:00|2134.5|2128.5|2135.3|2129.3|2135.5|2129.5|2134.3|2128.3|18
1688661000000|2023-07-06 16:30:00|2135.5|2129.5|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|8
1688661300000|2023-07-06 16:35:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|5
1688661600000|2023-07-06 16:40:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1688661900000|2023-07-06 16:45:00|2135.5|2129.5|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|5
1688662200000|2023-07-06 16:50:00|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135|2129|17
1688662500000|2023-07-06 16:55:00|2135.5|2129.5|2137|2131|2137.3|2131.3|2135|2129|18
1688662800000|2023-07-06 17:00:00|2137.3|2131.3|2136|2130|2137.3|2131.3|2135.5|2129.5|21
1688663100000|2023-07-06 17:05:00|2135.8|2129.8|2136|2130|2137.8|2131.8|2135.8|2129.8|16
1688663400000|2023-07-06 17:10:00|2136.3|2130.3|2137|2131|2137|2131|2135.8|2129.8|10
1688663700000|2023-07-06 17:15:00|2136.8|2130.8|2135.3|2129.3|2137|2131|2135|2129|11
1688664000000|2023-07-06 17:20:00|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|2
1688664300000|2023-07-06 17:25:00|2135.5|2129.5|2137|2131|2137|2131|2135.5|2129.5|8
1688664600000|2023-07-06 17:30:00|2137.3|2131.3|2136.5|2130.5|2137.3|2131.3|2136.5|2130.5|3
1688664900000|2023-07-06 17:35:00|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2135|2129|7
1688665200000|2023-07-06 17:40:00|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|2
1688665500000|2023-07-06 17:45:00|2135.5|2129.5|2135|2129|2135.8|2129.8|2135|2129|5
1688665800000|2023-07-06 17:50:00|2134.8|2128.8|2133.8|2127.8|2135.5|2129.5|2133.5|2127.5|40
1688666100000|2023-07-06 17:55:00|2136|2125.5|2136.5|2126|2137.3|2126.8|2136|2125.5|6
1688688000000|2023-07-07 00:00:00|2137.5|2131.5|2137.4|2131.4|2138.6|2132.6|2137.4|2131.4|5
1688688300000|2023-07-07 00:05:00|2137.3|2131.3|2137.5|2131.5|2137.6|2131.6|2137.3|2131.3|7
1688688600000|2023-07-07 00:10:00|2137.3|2131.3|2137|2131|2137.6|2131.6|2137|2131|6
1688689200000|2023-07-07 00:20:00|2136.8|2130.8|2135.6|2129.6|2136.8|2130.8|2135.6|2129.6|2
1688689500000|2023-07-07 00:25:00|2135.8|2129.8|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|4
1688689800000|2023-07-07 00:30:00|2136|2130|2136.8|2130.8|2137.4|2131.4|2136|2130|6
1688690100000|2023-07-07 00:35:00|2137|2131|2136.5|2130.5|2137|2131|2136|2130|5
1688690400000|2023-07-07 00:40:00|2136.4|2130.4|2136|2130|2137|2131|2136|2130|8
1688690700000|2023-07-07 00:45:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1688691300000|2023-07-07 00:55:00|2136|2130|2137.3|2131.3|2137.3|2131.3|2135.8|2129.8|6
1688691600000|2023-07-07 01:00:00|2137|2131|2137.1|2131.1|2139.3|2133.3|2135.6|2129.6|80
1688691900000|2023-07-07 01:05:00|2137.4|2131.4|2137.8|2131.8|2138.8|2132.8|2136.9|2130.9|36
1688692200000|2023-07-07 01:10:00|2138.3|2132.3|2142.8|2136.8|2143.5|2137.5|2138.3|2132.3|55
1688692500000|2023-07-07 01:15:00|2143|2137|2141.8|2135.8|2143.3|2137.3|2141.5|2135.5|29
1688692800000|2023-07-07 01:20:00|2141.5|2135.5|2138|2132|2141.5|2135.5|2137.8|2131.8|36
1688693100000|2023-07-07 01:25:00|2138.3|2132.3|2141|2135|2141|2135|2138.3|2132.3|25
1688693400000|2023-07-07 01:30:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2141|2135|24
1688693700000|2023-07-07 01:35:00|2142.5|2136.5|2142.8|2136.8|2143.5|2137.5|2141.8|2135.8|36
1688694000000|2023-07-07 01:40:00|2142.5|2136.5|2142.3|2136.3|2143.8|2137.8|2141.8|2135.8|35
1688694300000|2023-07-07 01:45:00|2142.5|2136.5|2143|2137|2143.5|2137.5|2142.3|2136.3|19
1688694600000|2023-07-07 01:50:00|2142.8|2136.8|2142|2136|2143|2137|2142|2136|24
1688694900000|2023-07-07 01:55:00|2142.3|2136.3|2143.3|2137.3|2143.3|2137.3|2141.8|2135.8|16
1688695200000|2023-07-07 02:00:00|2143|2137|2141|2135|2143|2137|2141|2135|13
1688695500000|2023-07-07 02:05:00|2140.5|2134.5|2140.3|2134.3|2141|2135|2139.3|2133.3|13
1688695800000|2023-07-07 02:10:00|2140.5|2134.5|2141.3|2135.3|2142.3|2136.3|2140.3|2134.3|32
1688696100000|2023-07-07 02:15:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1688696400000|2023-07-07 02:20:00|2142|2136|2142.5|2136.5|2142.5|2136.5|2141.5|2135.5|11
1688696700000|2023-07-07 02:25:00|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.3|2136.3|5
1688697000000|2023-07-07 02:30:00|2142|2136|2141.8|2135.8|2143|2137|2141.8|2135.8|29
1688697300000|2023-07-07 02:35:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140.3|2134.3|20
1688697600000|2023-07-07 02:40:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|13
1688697900000|2023-07-07 02:45:00|2140.8|2134.8|2140|2134|2141|2135|2139|2133|13
1688698200000|2023-07-07 02:50:00|2139.8|2133.8|2140.8|2134.8|2140.8|2134.8|2138.8|2132.8|15
1688698500000|2023-07-07 02:55:00|2140.5|2134.5|2140.8|2134.8|2141.3|2135.3|2140|2134|17
1688698800000|2023-07-07 03:00:00|2141|2135|2142|2136|2142|2136|2140.8|2134.8|13
1688699100000|2023-07-07 03:05:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2141.5|2135.5|8
1688699400000|2023-07-07 03:10:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2141.8|2135.8|6
1688699700000|2023-07-07 03:15:00|2141.8|2135.8|2142|2136|2142.5|2136.5|2141|2135|9
1688700000000|2023-07-07 03:20:00|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|3
1688700300000|2023-07-07 03:25:00|2140.8|2134.8|2139.8|2133.8|2140.8|2134.8|2138.8|2132.8|9
1688700600000|2023-07-07 03:30:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1688700900000|2023-07-07 03:35:00|2139.5|2133.5|2139|2133|2139.5|2133.5|2138.8|2132.8|9
1688701200000|2023-07-07 03:40:00|2138.8|2132.8|2137.5|2131.5|2139|2133|2137.5|2131.5|12
1688701500000|2023-07-07 03:45:00|2137.3|2131.3|2136.5|2130.5|2137.3|2131.3|2136.5|2130.5|12
1688701800000|2023-07-07 03:50:00|2135.8|2129.8|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|9
1688702100000|2023-07-07 03:55:00|2135.5|2129.5|2137|2131|2137|2131|2135.3|2129.3|9
1688702400000|2023-07-07 04:00:00|2136.8|2130.8|2135.8|2129.8|2136.8|2130.8|2135.8|2129.8|4
1688702700000|2023-07-07 04:05:00|2136|2130|2136.5|2130.5|2136.8|2130.8|2136|2130|5
1688703000000|2023-07-07 04:10:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1688703600000|2023-07-07 04:20:00|2136.5|2130.5|2134.5|2128.5|2136.5|2130.5|2133.8|2127.8|18
1688703900000|2023-07-07 04:25:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|25
1688704200000|2023-07-07 04:30:00|2135.5|2129.5|2135.8|2129.8|2136|2130|2135.3|2129.3|21
1688704500000|2023-07-07 04:35:00|2136|2130|2137.3|2131.3|2137.3|2131.3|2136|2130|5
1688704800000|2023-07-07 04:40:00|2137|2131|2138|2132|2138.3|2132.3|2137|2131|7
1688705100000|2023-07-07 04:45:00|2138.3|2132.3|2137.5|2131.5|2138.3|2132.3|2137.5|2131.5|3
1688705400000|2023-07-07 04:50:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1688706000000|2023-07-07 05:00:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1688706300000|2023-07-07 05:05:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1688706600000|2023-07-07 05:10:00|2137.8|2131.8|2139.8|2133.8|2139.8|2133.8|2137.8|2131.8|11
1688707200000|2023-07-07 05:20:00|2140|2134|2140.8|2134.8|2140.8|2134.8|2140|2134|12
1688707500000|2023-07-07 05:25:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2139.5|2133.5|14
1688707800000|2023-07-07 05:30:00|2140.3|2134.3|2144.5|2138.5|2145.3|2139.3|2140|2134|96
1688708100000|2023-07-07 05:35:00|2144.3|2138.3|2143.5|2137.5|2144.3|2138.3|2143.3|2137.3|22
1688708400000|2023-07-07 05:40:00|2143.3|2137.3|2142.3|2136.3|2143.3|2137.3|2142.3|2136.3|7
1688708700000|2023-07-07 05:45:00|2141.8|2135.8|2141.8|2135.8|2142.8|2136.8|2141.8|2135.8|17
1688709000000|2023-07-07 05:50:00|2141|2135|2140.8|2134.8|2141.8|2135.8|2140|2134|20
1688709300000|2023-07-07 05:55:00|2141|2135|2142|2136|2142.3|2136.3|2141|2135|15
1688709600000|2023-07-07 06:00:00|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|8
1688709900000|2023-07-07 06:05:00|2142|2136|2141.8|2135.8|2142|2136|2141.3|2135.3|9
1688710200000|2023-07-07 06:10:00|2142|2136|2143|2137|2143|2137|2142|2136|16
1688710500000|2023-07-07 06:15:00|2143.3|2137.3|2143.5|2137.5|2144|2138|2143.3|2137.3|14
1688710800000|2023-07-07 06:20:00|2143.3|2137.3|2141.5|2135.5|2143.3|2137.3|2141.5|2135.5|4
1688711100000|2023-07-07 06:25:00|2141.8|2135.8|2139.5|2133.5|2141.8|2135.8|2139.5|2133.5|21
1688711400000|2023-07-07 06:30:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138|2132|19
1688711700000|2023-07-07 06:35:00|2138.8|2132.8|2138.5|2132.5|2139.8|2133.8|2137.8|2131.8|21
1688712000000|2023-07-07 06:40:00|2138.8|2132.8|2138.3|2132.3|2139|2133|2138.3|2132.3|10
1688712300000|2023-07-07 06:45:00|2138|2132|2138|2132|2138.8|2132.8|2137.8|2131.8|13
1688712600000|2023-07-07 06:50:00|2137.8|2131.8|2136.5|2130.5|2138.3|2132.3|2135.3|2129.3|34
1688712900000|2023-07-07 06:55:00|2136.3|2130.3|2133.5|2127.5|2137|2131|2133.5|2127.5|31
1688713200000|2023-07-07 07:00:00|2133.3|2127.3|2131.3|2125.3|2133.8|2127.8|2130.5|2124.5|79
1688713500000|2023-07-07 07:05:00|2131.5|2125.5|2133.5|2127.5|2134|2128|2131|2125|21
1688713800000|2023-07-07 07:10:00|2133.3|2127.3|2133.5|2127.5|2133.8|2127.8|2132.5|2126.5|16
1688714100000|2023-07-07 07:15:00|2133.3|2127.3|2133.3|2127.3|2133.8|2127.8|2133|2127|9
1688714400000|2023-07-07 07:20:00|2133|2127|2132|2126|2133|2127|2130.8|2124.8|83
1688714700000|2023-07-07 07:25:00|2131.8|2125.8|2133.3|2127.3|2133.3|2127.3|2131.3|2125.3|35
1688715000000|2023-07-07 07:30:00|2133|2127|2133|2127|2133.8|2127.8|2132.5|2126.5|22
1688715300000|2023-07-07 07:35:00|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2132.8|2126.8|7
1688715600000|2023-07-07 07:40:00|2133|2127|2133|2127|2133.3|2127.3|2132.3|2126.3|14
1688715900000|2023-07-07 07:45:00|2132.8|2126.8|2133.8|2127.8|2134.5|2128.5|2132.8|2126.8|15
1688716200000|2023-07-07 07:50:00|2133.5|2127.5|2134.8|2128.8|2135|2129|2133.3|2127.3|11
1688716500000|2023-07-07 07:55:00|2135.3|2129.3|2138.3|2132.3|2138.3|2132.3|2135.3|2129.3|19
1688716800000|2023-07-07 08:00:00|2138|2132|2136|2130|2138|2132|2133.8|2127.8|48
1688717100000|2023-07-07 08:05:00|2135.8|2129.8|2135|2129|2137.3|2131.3|2134.5|2128.5|34
1688717400000|2023-07-07 08:10:00|2134.8|2128.8|2135|2129|2137|2131|2134.8|2128.8|27
1688717700000|2023-07-07 08:15:00|2135.3|2129.3|2135|2129|2135.8|2129.8|2134.8|2128.8|11
1688718000000|2023-07-07 08:20:00|2135.3|2129.3|2137.8|2131.8|2138|2132|2135.3|2129.3|18
1688718300000|2023-07-07 08:25:00|2137.5|2131.5|2135.5|2129.5|2137.8|2131.8|2135.3|2129.3|32
1688718600000|2023-07-07 08:30:00|2135.8|2129.8|2134.5|2128.5|2136.3|2130.3|2134|2128|28
1688718900000|2023-07-07 08:35:00|2134.8|2128.8|2138.8|2132.8|2138.8|2132.8|2134|2128|30
1688719200000|2023-07-07 08:40:00|2138.5|2132.5|2138.5|2132.5|2139.3|2133.3|2137.3|2131.3|16
1688719500000|2023-07-07 08:45:00|2139|2133|2140.3|2134.3|2140.3|2134.3|2138.3|2132.3|29
1688719800000|2023-07-07 08:50:00|2140.5|2134.5|2141.3|2135.3|2142.8|2136.8|2140.5|2134.5|28
1688720100000|2023-07-07 08:55:00|2141.5|2135.5|2143.8|2137.8|2143.8|2137.8|2141.5|2135.5|38
1688720400000|2023-07-07 09:00:00|2144|2138|2142|2136|2144.3|2138.3|2142|2136|34
1688720700000|2023-07-07 09:05:00|2141.8|2135.8|2143.5|2137.5|2143.8|2137.8|2140.5|2134.5|31
1688721000000|2023-07-07 09:10:00|2143.8|2137.8|2143.8|2137.8|2145.3|2139.3|2143.3|2137.3|44
1688721300000|2023-07-07 09:15:00|2143.5|2137.5|2143|2137|2143.5|2137.5|2142.8|2136.8|25
1688721600000|2023-07-07 09:20:00|2143.3|2137.3|2141|2135|2143.8|2137.8|2140.5|2134.5|41
1688721900000|2023-07-07 09:25:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.3|2134.3|24
1688722200000|2023-07-07 09:30:00|2141.5|2135.5|2140|2134|2141.8|2135.8|2139.3|2133.3|21
1688722500000|2023-07-07 09:35:00|2140.5|2134.5|2141.8|2135.8|2142|2136|2140.3|2134.3|18
1688722800000|2023-07-07 09:40:00|2141.5|2135.5|2143.3|2137.3|2143.3|2137.3|2141.5|2135.5|13
1688723100000|2023-07-07 09:45:00|2143|2137|2143.3|2137.3|2143.8|2137.8|2142.5|2136.5|11
1688723400000|2023-07-07 09:50:00|2143|2137|2144.3|2138.3|2144.3|2138.3|2143|2137|8
1688723700000|2023-07-07 09:55:00|2144.5|2138.5|2143|2137|2144.5|2138.5|2142.5|2136.5|18
1688724000000|2023-07-07 10:00:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1688724300000|2023-07-07 10:05:00|2142.3|2136.3|2145|2139|2145|2139|2142.3|2136.3|17
1688724600000|2023-07-07 10:10:00|2144.8|2138.8|2145.8|2139.8|2149.1|2143.1|2144.8|2138.8|51
1688724900000|2023-07-07 10:15:00|2145.5|2139.5|2142.8|2136.8|2147|2141|2142.8|2136.8|53
1688725200000|2023-07-07 10:20:00|2142.5|2136.5|2139.5|2133.5|2142.8|2136.8|2139.5|2133.5|34
1688725500000|2023-07-07 10:25:00|2139.3|2133.3|2138.5|2132.5|2140.5|2134.5|2138|2132|26
1688725800000|2023-07-07 10:30:00|2138.3|2132.3|2136.8|2130.8|2139.3|2133.3|2136.5|2130.5|32
1688726100000|2023-07-07 10:35:00|2136.5|2130.5|2136.5|2130.5|2137.8|2131.8|2136.5|2130.5|19
1688726400000|2023-07-07 10:40:00|2136.3|2130.3|2137|2131|2137.8|2131.8|2136.3|2130.3|22
1688726700000|2023-07-07 10:45:00|2136.8|2130.8|2135.8|2129.8|2137.3|2131.3|2135.5|2129.5|17
1688727000000|2023-07-07 10:50:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|7
1688727300000|2023-07-07 10:55:00|2136.5|2130.5|2136|2130|2137.8|2131.8|2135.8|2129.8|25
1688727600000|2023-07-07 11:00:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135.3|2129.3|13
1688727900000|2023-07-07 11:05:00|2136|2130|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|21
1688728200000|2023-07-07 11:10:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|9
1688728500000|2023-07-07 11:15:00|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|11
1688728800000|2023-07-07 11:20:00|2137.8|2131.8|2137|2131|2138.3|2132.3|2137|2131|31
1688729100000|2023-07-07 11:25:00|2136.8|2130.8|2137.5|2131.5|2137.8|2131.8|2136.8|2130.8|23
1688729400000|2023-07-07 11:30:00|2137.8|2131.8|2136.8|2130.8|2137.8|2131.8|2136.3|2130.3|23
1688729700000|2023-07-07 11:35:00|2137|2131|2136.8|2130.8|2137.5|2131.5|2136.5|2130.5|11
1688730000000|2023-07-07 11:40:00|2136.5|2130.5|2137|2131|2137.3|2131.3|2136|2130|14
1688730300000|2023-07-07 11:45:00|2136.8|2130.8|2137|2131|2137.8|2131.8|2136.8|2130.8|22
1688730600000|2023-07-07 11:50:00|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.8|2130.8|34
1688730900000|2023-07-07 11:55:00|2137|2131|2133.5|2127.5|2137|2131|2132.5|2126.5|61
1688731200000|2023-07-07 12:00:00|2133.3|2127.3|2132.5|2126.5|2134.8|2128.8|2132.3|2126.3|58
1688731500000|2023-07-07 12:05:00|2132.8|2126.8|2132.5|2126.5|2133|2127|2132.3|2126.3|26
1688731800000|2023-07-07 12:10:00|2132.3|2126.3|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|12
1688732100000|2023-07-07 12:15:00|2132.5|2126.5|2131.3|2125.3|2132.5|2126.5|2131.3|2125.3|20
1688732400000|2023-07-07 12:20:00|2131.5|2125.5|2132.8|2126.8|2133.8|2127.8|2131.5|2125.5|19
1688732700000|2023-07-07 12:25:00|2133|2127|2136|2130|2136|2130|2133|2127|19
1688733000000|2023-07-07 12:30:00|2135.5|2129.5|2144.1|2138.1|2144.6|2138.6|2135.5|2129.5|148
1688733300000|2023-07-07 12:35:00|2144.4|2138.4|2139.8|2133.8|2144.5|2138.5|2139.3|2133.3|91
1688733600000|2023-07-07 12:40:00|2139.5|2133.5|2137.3|2131.3|2141|2135|2135|2129|63
1688733900000|2023-07-07 12:45:00|2137.5|2131.5|2138.5|2132.5|2138.5|2132.5|2136.3|2130.3|49
1688734200000|2023-07-07 12:50:00|2138.8|2132.8|2136.3|2130.3|2139.8|2133.8|2135.5|2129.5|48
1688734500000|2023-07-07 12:55:00|2136.5|2130.5|2136.3|2130.3|2137.5|2131.5|2134.8|2128.8|50
1688734800000|2023-07-07 13:00:00|2136|2130|2139|2133|2139|2133|2135.8|2129.8|141
1688735100000|2023-07-07 13:05:00|2138.8|2132.8|2141.5|2135.5|2141.5|2135.5|2136.3|2130.3|90
1688735400000|2023-07-07 13:10:00|2142|2136|2140.5|2134.5|2143.5|2137.5|2140.3|2134.3|81
1688735700000|2023-07-07 13:15:00|2140.3|2134.3|2137.5|2131.5|2141|2135|2136.8|2130.8|50
1688736000000|2023-07-07 13:20:00|2137.8|2131.8|2138.3|2132.3|2138.8|2132.8|2137|2131|70
1688736300000|2023-07-07 13:25:00|2138.8|2132.8|2137.5|2131.5|2139.3|2133.3|2137.3|2131.3|34
1688736600000|2023-07-07 13:30:00|2137.3|2131.3|2140.8|2134.8|2142|2136|2137.3|2131.3|101
1688736900000|2023-07-07 13:35:00|2141.5|2135.5|2141.5|2135.5|2142|2136|2139.3|2133.3|64
1688737200000|2023-07-07 13:40:00|2141.3|2135.3|2143.8|2137.8|2144.3|2138.3|2140.5|2134.5|79
1688737500000|2023-07-07 13:45:00|2144.3|2138.3|2149|2143|2149|2143|2144.3|2138.3|86
1688737800000|2023-07-07 13:50:00|2149.3|2143.3|2146.5|2140.5|2150.5|2144.5|2145.8|2139.8|90
1688738100000|2023-07-07 13:55:00|2146.3|2140.3|2146.3|2140.3|2148|2142|2145.8|2139.8|72
1688738400000|2023-07-07 14:00:00|2146.5|2140.5|2144|2138|2146.5|2140.5|2143|2137|52
1688738700000|2023-07-07 14:05:00|2143.8|2137.8|2143|2137|2144|2138|2143|2137|45
1688739000000|2023-07-07 14:10:00|2142.8|2136.8|2144|2138|2145.5|2139.5|2142.8|2136.8|36
1688739300000|2023-07-07 14:15:00|2144.3|2138.3|2141.8|2135.8|2144.3|2138.3|2141.3|2135.3|52
1688739600000|2023-07-07 14:20:00|2142.5|2136.5|2142|2136|2143.3|2137.3|2141.5|2135.5|41
1688739900000|2023-07-07 14:25:00|2142.3|2136.3|2144.5|2138.5|2145|2139|2140.8|2134.8|63
1688740200000|2023-07-07 14:30:00|2144.3|2138.3|2147.8|2141.8|2147.8|2141.8|2144.3|2138.3|41
1688740500000|2023-07-07 14:35:00|2148|2142|2148.5|2142.5|2149.8|2143.8|2147.8|2141.8|69
1688740800000|2023-07-07 14:40:00|2148.3|2142.3|2148.8|2142.8|2149.3|2143.3|2148.3|2142.3|71
1688741100000|2023-07-07 14:45:00|2148.5|2142.5|2147.8|2141.8|2149|2143|2147.8|2141.8|91
1688741400000|2023-07-07 14:50:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2146.5|2140.5|50
1688741700000|2023-07-07 14:55:00|2149|2143|2151.8|2145.8|2152.5|2146.5|2149|2143|62
1688742000000|2023-07-07 15:00:00|2152|2146|2149.5|2143.5|2152|2146|2147.8|2141.8|61
1688742300000|2023-07-07 15:05:00|2149.3|2143.3|2148.8|2142.8|2150.3|2144.3|2148.3|2142.3|38
1688742600000|2023-07-07 15:10:00|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2147.5|2141.5|22
1688742900000|2023-07-07 15:15:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2146|2140|26
1688743200000|2023-07-07 15:20:00|2147.8|2141.8|2149.8|2143.8|2150|2144|2146.5|2140.5|27
1688743500000|2023-07-07 15:25:00|2150|2144|2148.3|2142.3|2150|2144|2148.3|2142.3|20
1688743800000|2023-07-07 15:30:00|2148|2142|2148.5|2142.5|2149.8|2143.8|2147.8|2141.8|96
1688744100000|2023-07-07 15:35:00|2148.3|2142.3|2149.5|2143.5|2150|2144|2148|2142|31
1688744400000|2023-07-07 15:40:00|2149.3|2143.3|2150.3|2144.3|2150.3|2144.3|2148.8|2142.8|16
1688744700000|2023-07-07 15:45:00|2150|2144|2149.5|2143.5|2150.8|2144.8|2149.5|2143.5|21
1688745000000|2023-07-07 15:50:00|2149.8|2143.8|2149.3|2143.3|2150|2144|2148.8|2142.8|25
1688745300000|2023-07-07 15:55:00|2149|2143|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|14
1688745600000|2023-07-07 16:00:00|2149|2143|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|16
1688745900000|2023-07-07 16:05:00|2148.5|2142.5|2148.8|2142.8|2149|2143|2148.5|2142.5|10
1688746200000|2023-07-07 16:10:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148|2142|9
1688746500000|2023-07-07 16:15:00|2148.3|2142.3|2148.5|2142.5|2149.5|2143.5|2148|2142|19
1688746800000|2023-07-07 16:20:00|2148.3|2142.3|2148.3|2142.3|2148.5|2142.5|2147.8|2141.8|18
1688747100000|2023-07-07 16:25:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|8
1688747400000|2023-07-07 16:30:00|2148|2142|2147.5|2141.5|2148.5|2142.5|2147.5|2141.5|15
1688747700000|2023-07-07 16:35:00|2147.8|2141.8|2147.3|2141.3|2148|2142|2147.3|2141.3|17
1688748000000|2023-07-07 16:40:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2146|2140|20
1688748300000|2023-07-07 16:45:00|2147.5|2141.5|2148.3|2142.3|2148.3|2142.3|2147.3|2141.3|7
1688748600000|2023-07-07 16:50:00|2148.8|2142.8|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|14
1688748900000|2023-07-07 16:55:00|2148.3|2142.3|2148|2142|2148.5|2142.5|2147.8|2141.8|12
1688749200000|2023-07-07 17:00:00|2147.8|2141.8|2148|2142|2148.3|2142.3|2147.5|2141.5|20
1688749500000|2023-07-07 17:05:00|2147.8|2141.8|2147.5|2141.5|2148|2142|2147.5|2141.5|4
1688749800000|2023-07-07 17:10:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1688750100000|2023-07-07 17:15:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.8|2142.8|4
1688750700000|2023-07-07 17:25:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|5
1688751300000|2023-07-07 17:35:00|2148.5|2142.5|2149.5|2143.5|2149.8|2143.8|2148.5|2142.5|10
1688751600000|2023-07-07 17:40:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148.3|2142.3|32
1688751900000|2023-07-07 17:45:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1688752200000|2023-07-07 17:50:00|2148.3|2142.3|2145.8|2139.8|2148.3|2142.3|2145|2139|54
1688752500000|2023-07-07 17:55:00|2145.5|2139.5|2147.8|2137.3|2148.5|2139.5|2145.3|2137.3|12
1688947200000|2023-07-10 00:00:00|2147.4|2141.4|2146.6|2140.6|2147.4|2141.4|2146.6|2140.6|4
1688947500000|2023-07-10 00:05:00|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2144.8|2138.8|7
1688947800000|2023-07-10 00:10:00|2145.8|2139.8|2145.8|2139.8|2146.5|2140.5|2145.3|2139.3|10
1688948100000|2023-07-10 00:15:00|2146|2140|2146|2140|2146.3|2140.3|2146|2140|3
1688948400000|2023-07-10 00:20:00|2146.3|2140.3|2148.3|2142.3|2148.3|2142.3|2146.3|2140.3|15
1688948700000|2023-07-10 00:25:00|2148|2142|2147.5|2141.5|2148|2142|2147.5|2141.5|3
1688949300000|2023-07-10 00:35:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1688949900000|2023-07-10 00:45:00|2147|2141|2147|2141|2147|2141|2146.8|2140.8|3
1688950800000|2023-07-10 01:00:00|2147.3|2141.3|2150|2144|2150.5|2144.5|2147|2141|62
1688951100000|2023-07-10 01:05:00|2150.3|2144.3|2152.8|2146.8|2153|2147|2148.6|2142.6|110
1688951400000|2023-07-10 01:10:00|2152.5|2146.5|2150.8|2144.8|2152.5|2146.5|2150.8|2144.8|26
1688951700000|2023-07-10 01:15:00|2150.5|2144.5|2152.8|2146.8|2153|2147|2149.8|2143.8|37
1688952000000|2023-07-10 01:20:00|2152.5|2146.5|2158.6|2152.6|2158.6|2152.6|2151.3|2145.3|41
1688952300000|2023-07-10 01:25:00|2157.9|2151.9|2161.3|2155.3|2161.3|2155.3|2157.1|2151.1|40
1688952600000|2023-07-10 01:30:00|2161|2155|2157.8|2151.8|2161|2155|2157.3|2151.3|42
1688952900000|2023-07-10 01:35:00|2157.5|2151.5|2156.3|2150.3|2157.5|2151.5|2155|2149|39
1688953200000|2023-07-10 01:40:00|2156|2150|2156.8|2150.8|2157.5|2151.5|2155.8|2149.8|73
1688953500000|2023-07-10 01:45:00|2157.3|2151.3|2158.8|2152.8|2159.8|2153.8|2157|2151|51
1688953800000|2023-07-10 01:50:00|2159|2153|2160|2154|2160.5|2154.5|2157.8|2151.8|48
1688954100000|2023-07-10 01:55:00|2159.8|2153.8|2160.3|2154.3|2160.8|2154.8|2159.5|2153.5|29
1688954400000|2023-07-10 02:00:00|2160.5|2154.5|2164|2158|2165.3|2159.3|2160.5|2154.5|52
1688954700000|2023-07-10 02:05:00|2163.8|2157.8|2164|2158|2165.3|2159.3|2163.3|2157.3|57
1688955000000|2023-07-10 02:10:00|2164.3|2158.3|2162.3|2156.3|2164.3|2158.3|2161.3|2155.3|52
1688955300000|2023-07-10 02:15:00|2162.5|2156.5|2163.5|2157.5|2163.8|2157.8|2162.5|2156.5|35
1688955600000|2023-07-10 02:20:00|2163.3|2157.3|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|33
1688955900000|2023-07-10 02:25:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|3
1688956200000|2023-07-10 02:30:00|2161.3|2155.3|2156.5|2150.5|2161.3|2155.3|2156.3|2150.3|34
1688956500000|2023-07-10 02:35:00|2156|2150|2155.3|2149.3|2156.3|2150.3|2155|2149|18
1688956800000|2023-07-10 02:40:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1688957100000|2023-07-10 02:45:00|2155.5|2149.5|2154|2148|2155.8|2149.8|2153.5|2147.5|9
1688957400000|2023-07-10 02:50:00|2154.3|2148.3|2155.8|2149.8|2156.3|2150.3|2154.3|2148.3|14
1688957700000|2023-07-10 02:55:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|6
1688958000000|2023-07-10 03:00:00|2155.5|2149.5|2155.8|2149.8|2156.5|2150.5|2155.3|2149.3|11
1688958300000|2023-07-10 03:05:00|2155.5|2149.5|2152.3|2146.3|2155.5|2149.5|2152.3|2146.3|19
1688958600000|2023-07-10 03:10:00|2152|2146|2150.8|2144.8|2152.3|2146.3|2150.8|2144.8|14
1688958900000|2023-07-10 03:15:00|2151|2145|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|13
1688959200000|2023-07-10 03:20:00|2150.3|2144.3|2149.5|2143.5|2150.5|2144.5|2149.3|2143.3|14
1688959500000|2023-07-10 03:25:00|2149.3|2143.3|2149.8|2143.8|2150.3|2144.3|2149.3|2143.3|7
1688959800000|2023-07-10 03:30:00|2150|2144|2149.5|2143.5|2150.5|2144.5|2149.5|2143.5|13
1688960100000|2023-07-10 03:35:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1688960400000|2023-07-10 03:40:00|2149.3|2143.3|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|4
1688960700000|2023-07-10 03:45:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1688961000000|2023-07-10 03:50:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1688961600000|2023-07-10 04:00:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|3
1688961900000|2023-07-10 04:05:00|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|3
1688962500000|2023-07-10 04:15:00|2148.8|2142.8|2148|2142|2148.8|2142.8|2148|2142|4
1688962800000|2023-07-10 04:20:00|2147.8|2141.8|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|7
1688963100000|2023-07-10 04:25:00|2148.3|2142.3|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|3
1688963400000|2023-07-10 04:30:00|2148.3|2142.3|2148.8|2142.8|2149.5|2143.5|2148.3|2142.3|5
1688963700000|2023-07-10 04:35:00|2149.5|2143.5|2149.3|2143.3|2149.8|2143.8|2149|2143|6
1688964000000|2023-07-10 04:40:00|2149|2143|2148.8|2142.8|2149|2143|2148.5|2142.5|4
1688964300000|2023-07-10 04:45:00|2148.5|2142.5|2148.8|2142.8|2149.3|2143.3|2148.5|2142.5|5
1688964600000|2023-07-10 04:50:00|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2147.8|2141.8|10
1688964900000|2023-07-10 04:55:00|2148|2142|2148.3|2142.3|2148.5|2142.5|2148|2142|4
1688965200000|2023-07-10 05:00:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|5
1688965500000|2023-07-10 05:05:00|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1688965800000|2023-07-10 05:10:00|2147.3|2141.3|2147.5|2141.5|2147.8|2141.8|2147|2141|6
1688966100000|2023-07-10 05:15:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|3
1688966400000|2023-07-10 05:20:00|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1688966700000|2023-07-10 05:25:00|2148|2142|2148.5|2142.5|2149.3|2143.3|2147.5|2141.5|8
1688967000000|2023-07-10 05:30:00|2148.3|2142.3|2150.3|2144.3|2150.5|2144.5|2148.3|2142.3|44
1688967300000|2023-07-10 05:35:00|2150|2144|2147.8|2141.8|2150|2144|2147.5|2141.5|21
1688967600000|2023-07-10 05:40:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2146.5|2140.5|21
1688967900000|2023-07-10 05:45:00|2147.5|2141.5|2146.8|2140.8|2148.3|2142.3|2146.5|2140.5|10
1688968200000|2023-07-10 05:50:00|2147|2141|2148.3|2142.3|2148.8|2142.8|2147|2141|21
1688968500000|2023-07-10 05:55:00|2148|2142|2147.3|2141.3|2148.3|2142.3|2146.5|2140.5|17
1688968800000|2023-07-10 06:00:00|2147.5|2141.5|2148.8|2142.8|2148.8|2142.8|2147.5|2141.5|17
1688969100000|2023-07-10 06:05:00|2148.5|2142.5|2147.8|2141.8|2148.5|2142.5|2147.3|2141.3|8
1688969400000|2023-07-10 06:10:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2146.5|2140.5|11
1688969700000|2023-07-10 06:15:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2147.5|2141.5|13
1688970000000|2023-07-10 06:20:00|2148|2142|2148|2142|2148.5|2142.5|2148|2142|6
1688970300000|2023-07-10 06:25:00|2147.8|2141.8|2148.5|2142.5|2148.5|2142.5|2147.3|2141.3|7
1688970600000|2023-07-10 06:30:00|2148.8|2142.8|2149|2143|2149.8|2143.8|2148.3|2142.3|25
1688970900000|2023-07-10 06:35:00|2148.8|2142.8|2149.3|2143.3|2149.8|2143.8|2148.3|2142.3|23
1688971200000|2023-07-10 06:40:00|2149|2143|2148.3|2142.3|2149.8|2143.8|2148|2142|15
1688971500000|2023-07-10 06:45:00|2148.5|2142.5|2149|2143|2149.3|2143.3|2148.5|2142.5|13
1688971800000|2023-07-10 06:50:00|2149.3|2143.3|2149.8|2143.8|2150|2144|2149.3|2143.3|15
1688972100000|2023-07-10 06:55:00|2149.5|2143.5|2150.8|2144.8|2150.8|2144.8|2148.5|2142.5|36
1688972400000|2023-07-10 07:00:00|2151.8|2145.8|2151|2145|2151.8|2145.8|2148.6|2142.6|59
1688972700000|2023-07-10 07:05:00|2150.8|2144.8|2154|2148|2154.3|2148.3|2150.8|2144.8|42
1688973000000|2023-07-10 07:10:00|2153.8|2147.8|2150.3|2144.3|2154.8|2148.8|2150.3|2144.3|29
1688973300000|2023-07-10 07:15:00|2150.5|2144.5|2146.5|2140.5|2150.8|2144.8|2146.5|2140.5|48
1688973600000|2023-07-10 07:20:00|2146.3|2140.3|2146.5|2140.5|2147.3|2141.3|2145.5|2139.5|28
1688973900000|2023-07-10 07:25:00|2146.3|2140.3|2145.5|2139.5|2147|2141|2145.5|2139.5|22
1688974200000|2023-07-10 07:30:00|2145.8|2139.8|2148.5|2142.5|2149.8|2143.8|2145.8|2139.8|43
1688974500000|2023-07-10 07:35:00|2149.3|2143.3|2151.8|2145.8|2151.8|2145.8|2149.3|2143.3|21
1688974800000|2023-07-10 07:40:00|2152|2146|2149.8|2143.8|2152.3|2146.3|2149.8|2143.8|31
1688975100000|2023-07-10 07:45:00|2150|2144|2151.5|2145.5|2151.8|2145.8|2149.8|2143.8|28
1688975400000|2023-07-10 07:50:00|2151.3|2145.3|2148|2142|2151.3|2145.3|2147.8|2141.8|25
1688975700000|2023-07-10 07:55:00|2147.8|2141.8|2150.8|2144.8|2151|2145|2146.5|2140.5|28
1688976000000|2023-07-10 08:00:00|2151|2145|2149.5|2143.5|2152.3|2146.3|2148.8|2142.8|34
1688976300000|2023-07-10 08:05:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148|2142|23
1688976600000|2023-07-10 08:10:00|2148.5|2142.5|2151.3|2145.3|2151.3|2145.3|2148.5|2142.5|32
1688976900000|2023-07-10 08:15:00|2151.5|2145.5|2152.3|2146.3|2152.8|2146.8|2150.8|2144.8|25
1688977200000|2023-07-10 08:20:00|2152.5|2146.5|2153|2147|2153.8|2147.8|2152.5|2146.5|21
1688977500000|2023-07-10 08:25:00|2152.8|2146.8|2152.8|2146.8|2153|2147|2151.8|2145.8|21
1688977800000|2023-07-10 08:30:00|2152.5|2146.5|2154.5|2148.5|2155.5|2149.5|2152.3|2146.3|42
1688978100000|2023-07-10 08:35:00|2154.8|2148.8|2156|2150|2156|2150|2153.3|2147.3|45
1688978400000|2023-07-10 08:40:00|2156.3|2150.3|2159|2153|2160.3|2154.3|2155.5|2149.5|67
1688978700000|2023-07-10 08:45:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158|2152|22
1688979000000|2023-07-10 08:50:00|2158.3|2152.3|2160.3|2154.3|2160.3|2154.3|2157.8|2151.8|27
1688979300000|2023-07-10 08:55:00|2160.8|2154.8|2158.5|2152.5|2161.8|2155.8|2157.8|2151.8|36
1688979600000|2023-07-10 09:00:00|2158.8|2152.8|2157|2151|2158.8|2152.8|2156.3|2150.3|24
1688979900000|2023-07-10 09:05:00|2156.8|2150.8|2157.5|2151.5|2159.3|2153.3|2156.8|2150.8|34
1688980200000|2023-07-10 09:10:00|2157.8|2151.8|2156.5|2150.5|2159.5|2153.5|2156.5|2150.5|27
1688980500000|2023-07-10 09:15:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.8|2148.8|19
1688980800000|2023-07-10 09:20:00|2154.5|2148.5|2157|2151|2157.3|2151.3|2154.3|2148.3|30
1688981100000|2023-07-10 09:25:00|2156.8|2150.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|8
1688981400000|2023-07-10 09:30:00|2157|2151|2155.8|2149.8|2157.5|2151.5|2155.3|2149.3|11
1688981700000|2023-07-10 09:35:00|2156|2150|2156.5|2150.5|2157|2151|2155.3|2149.3|22
1688982000000|2023-07-10 09:40:00|2156.3|2150.3|2155.5|2149.5|2157|2151|2155|2149|33
1688982300000|2023-07-10 09:45:00|2155.8|2149.8|2155.8|2149.8|2157|2151|2155.5|2149.5|24
1688982600000|2023-07-10 09:50:00|2155.5|2149.5|2152.8|2146.8|2155.5|2149.5|2152.8|2146.8|29
1688982900000|2023-07-10 09:55:00|2153|2147|2152.5|2146.5|2153.5|2147.5|2152.5|2146.5|16
1688983200000|2023-07-10 10:00:00|2152.3|2146.3|2150.5|2144.5|2152.8|2146.8|2150.3|2144.3|31
1688983500000|2023-07-10 10:05:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2148.8|2142.8|16
1688983800000|2023-07-10 10:10:00|2150.8|2144.8|2149.3|2143.3|2150.8|2144.8|2149|2143|13
1688984100000|2023-07-10 10:15:00|2149.8|2143.8|2150.5|2144.5|2150.8|2144.8|2149.3|2143.3|25
1688984400000|2023-07-10 10:20:00|2150.3|2144.3|2149|2143|2150.3|2144.3|2149|2143|12
1688984700000|2023-07-10 10:25:00|2149.3|2143.3|2149.8|2143.8|2150.3|2144.3|2149|2143|19
1688985000000|2023-07-10 10:30:00|2149.5|2143.5|2148.5|2142.5|2149.8|2143.8|2148.5|2142.5|8
1688985300000|2023-07-10 10:35:00|2148.3|2142.3|2146.3|2140.3|2148.8|2142.8|2146.3|2140.3|22
1688985600000|2023-07-10 10:40:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.3|2140.3|22
1688985900000|2023-07-10 10:45:00|2146.8|2140.8|2149.3|2143.3|2149.8|2143.8|2146.8|2140.8|20
1688986200000|2023-07-10 10:50:00|2149.8|2143.8|2148.5|2142.5|2150.5|2144.5|2148.5|2142.5|13
1688986500000|2023-07-10 10:55:00|2148.3|2142.3|2149.3|2143.3|2149.3|2143.3|2147.8|2141.8|27
1688986800000|2023-07-10 11:00:00|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|25
1688987100000|2023-07-10 11:05:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|7
1688987400000|2023-07-10 11:10:00|2147.5|2141.5|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|6
1688987700000|2023-07-10 11:15:00|2146|2140|2147.8|2141.8|2147.8|2141.8|2146|2140|10
1688988000000|2023-07-10 11:20:00|2147.5|2141.5|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|10
1688988300000|2023-07-10 11:25:00|2146.5|2140.5|2147.3|2141.3|2147.8|2141.8|2146.5|2140.5|20
1688988600000|2023-07-10 11:30:00|2147|2141|2146.8|2140.8|2148.3|2142.3|2146.8|2140.8|19
1688988900000|2023-07-10 11:35:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|4
1688989200000|2023-07-10 11:40:00|2146|2140|2146.3|2140.3|2146.8|2140.8|2146|2140|10
1688989500000|2023-07-10 11:45:00|2146.5|2140.5|2146.8|2140.8|2147|2141|2146.3|2140.3|10
1688989800000|2023-07-10 11:50:00|2147|2141|2146.8|2140.8|2147.3|2141.3|2146.3|2140.3|10
1688990100000|2023-07-10 11:55:00|2146.5|2140.5|2148.5|2142.5|2149.8|2143.8|2146.5|2140.5|39
1688990400000|2023-07-10 12:00:00|2148.8|2142.8|2149|2143|2150|2144|2147.1|2141.1|67
1688990700000|2023-07-10 12:05:00|2149.3|2143.3|2148.5|2142.5|2149.3|2143.3|2147.3|2141.3|21
1688991000000|2023-07-10 12:10:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|25
1688991300000|2023-07-10 12:15:00|2148.5|2142.5|2150.3|2144.3|2152|2146|2148.5|2142.5|27
1688991600000|2023-07-10 12:20:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2148.3|2142.3|33
1688991900000|2023-07-10 12:25:00|2150.5|2144.5|2149.5|2143.5|2151.8|2145.8|2149.5|2143.5|20
1688992200000|2023-07-10 12:30:00|2149.8|2143.8|2149|2143|2150.5|2144.5|2148.3|2142.3|44
1688992500000|2023-07-10 12:35:00|2148.8|2142.8|2149|2143|2149|2143|2147.8|2141.8|14
1688992800000|2023-07-10 12:40:00|2148.8|2142.8|2148.8|2142.8|2149.3|2143.3|2148.5|2142.5|32
1688993100000|2023-07-10 12:45:00|2148.5|2142.5|2148.8|2142.8|2149|2143|2146.5|2140.5|36
1688993400000|2023-07-10 12:50:00|2149|2143|2149.5|2143.5|2150.3|2144.3|2147.8|2141.8|54
1688993700000|2023-07-10 12:55:00|2149.3|2143.3|2148.5|2142.5|2150|2144|2148.5|2142.5|24
1688994000000|2023-07-10 13:00:00|2148.8|2142.8|2150.8|2144.8|2150.8|2144.8|2148.8|2142.8|80
1688994300000|2023-07-10 13:05:00|2150.5|2144.5|2151.3|2145.3|2151.8|2145.8|2150.3|2144.3|37
1688994600000|2023-07-10 13:10:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2149.8|2143.8|55
1688994900000|2023-07-10 13:15:00|2151.5|2145.5|2151.3|2145.3|2152.3|2146.3|2151.3|2145.3|18
1688995200000|2023-07-10 13:20:00|2151|2145|2151.8|2145.8|2151.8|2145.8|2150.3|2144.3|41
1688995500000|2023-07-10 13:25:00|2151.5|2145.5|2150.5|2144.5|2152.5|2146.5|2150.5|2144.5|44
1688995800000|2023-07-10 13:30:00|2150.8|2144.8|2151|2145|2152.8|2146.8|2150.3|2144.3|50
1688996100000|2023-07-10 13:35:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2150.3|2144.3|28
1688996400000|2023-07-10 13:40:00|2152|2146|2154.3|2148.3|2154.3|2148.3|2150.3|2144.3|95
1688996700000|2023-07-10 13:45:00|2154|2148|2154.3|2148.3|2155|2149|2152.5|2146.5|53
1688997000000|2023-07-10 13:50:00|2154.5|2148.5|2156.5|2150.5|2157.3|2151.3|2154.3|2148.3|45
1688997300000|2023-07-10 13:55:00|2156.3|2150.3|2156|2150|2158.6|2152.6|2156|2150|80
1688997600000|2023-07-10 14:00:00|2155.8|2149.8|2156.3|2150.3|2156.5|2150.5|2155|2149|31
1688997900000|2023-07-10 14:05:00|2156.8|2150.8|2156.5|2150.5|2157|2151|2155|2149|46
1688998200000|2023-07-10 14:10:00|2156.3|2150.3|2154.8|2148.8|2156.3|2150.3|2154.8|2148.8|34
1688998500000|2023-07-10 14:15:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154.3|2148.3|47
1688998800000|2023-07-10 14:20:00|2154.5|2148.5|2154.8|2148.8|2155.5|2149.5|2154.3|2148.3|34
1688999100000|2023-07-10 14:25:00|2155|2149|2153.5|2147.5|2155|2149|2153|2147|27
1688999400000|2023-07-10 14:30:00|2153.8|2147.8|2155.8|2149.8|2155.8|2149.8|2151.8|2145.8|57
1688999700000|2023-07-10 14:35:00|2155.5|2149.5|2151.8|2145.8|2155.5|2149.5|2151.3|2145.3|48
1689000000000|2023-07-10 14:40:00|2151.3|2145.3|2151.5|2145.5|2151.8|2145.8|2150.5|2144.5|25
1689000300000|2023-07-10 14:45:00|2151.8|2145.8|2151|2145|2151.8|2145.8|2150.3|2144.3|36
1689000600000|2023-07-10 14:50:00|2150.8|2144.8|2152.8|2146.8|2152.8|2146.8|2150|2144|31
1689000900000|2023-07-10 14:55:00|2153|2147|2153.3|2147.3|2153.8|2147.8|2152.5|2146.5|36
1689001200000|2023-07-10 15:00:00|2153.5|2147.5|2152.8|2146.8|2154.8|2148.8|2152.3|2146.3|47
1689001500000|2023-07-10 15:05:00|2153|2147|2150.5|2144.5|2153.8|2147.8|2150.3|2144.3|36
1689001800000|2023-07-10 15:10:00|2150.3|2144.3|2150.8|2144.8|2151|2145|2149.3|2143.3|30
1689002100000|2023-07-10 15:15:00|2151|2145|2151|2145|2151.8|2145.8|2150.3|2144.3|24
1689002400000|2023-07-10 15:20:00|2150.8|2144.8|2151|2145|2152.3|2146.3|2150.5|2144.5|33
1689002700000|2023-07-10 15:25:00|2151.3|2145.3|2152|2146|2152.5|2146.5|2150.5|2144.5|40
1689003000000|2023-07-10 15:30:00|2151.8|2145.8|2150|2144|2154|2148|2149.3|2143.3|114
1689003300000|2023-07-10 15:35:00|2150.3|2144.3|2150.5|2144.5|2151.5|2145.5|2149.5|2143.5|24
1689003600000|2023-07-10 15:40:00|2150.8|2144.8|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|21
1689003900000|2023-07-10 15:45:00|2151|2145|2151.8|2145.8|2152|2146|2150.5|2144.5|8
1689004200000|2023-07-10 15:50:00|2151.5|2145.5|2151.5|2145.5|2152.5|2146.5|2151.3|2145.3|29
1689004500000|2023-07-10 15:55:00|2151.3|2145.3|2151.5|2145.5|2152.3|2146.3|2151.3|2145.3|18
1689004800000|2023-07-10 16:00:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|7
1689005100000|2023-07-10 16:05:00|2151.5|2145.5|2151.8|2145.8|2152.8|2146.8|2151.5|2145.5|12
1689005400000|2023-07-10 16:10:00|2151.5|2145.5|2151.8|2145.8|2152|2146|2151.5|2145.5|4
1689005700000|2023-07-10 16:15:00|2152|2146|2152|2146|2153.3|2147.3|2151.8|2145.8|13
1689006000000|2023-07-10 16:20:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|4
1689006300000|2023-07-10 16:25:00|2152.3|2146.3|2153.5|2147.5|2153.5|2147.5|2152|2146|3
1689006600000|2023-07-10 16:30:00|2153.8|2147.8|2155|2149|2155.3|2149.3|2153.8|2147.8|20
1689006900000|2023-07-10 16:35:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2154.5|2148.5|29
1689007200000|2023-07-10 16:40:00|2155.3|2149.3|2154.5|2148.5|2155.3|2149.3|2154|2148|21
1689007800000|2023-07-10 16:50:00|2154.3|2148.3|2155.5|2149.5|2156.5|2150.5|2153.5|2147.5|16
1689008100000|2023-07-10 16:55:00|2155.3|2149.3|2155.8|2149.8|2156|2150|2155.3|2149.3|18
1689008400000|2023-07-10 17:00:00|2155.5|2149.5|2156|2150|2156|2150|2155.5|2149.5|9
1689008700000|2023-07-10 17:05:00|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1689009000000|2023-07-10 17:10:00|2156|2150|2156.3|2150.3|2156.3|2150.3|2156|2150|2
1689009300000|2023-07-10 17:15:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1689009600000|2023-07-10 17:20:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156|2150|4
1689010200000|2023-07-10 17:30:00|2156.8|2150.8|2156.5|2150.5|2157|2151|2156.3|2150.3|12
1689010500000|2023-07-10 17:35:00|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2155.8|2149.8|8
1689010800000|2023-07-10 17:40:00|2156.8|2150.8|2156|2150|2157|2151|2156|2150|6
1689011100000|2023-07-10 17:45:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|4
1689011400000|2023-07-10 17:50:00|2155.8|2149.8|2156.5|2150.5|2157|2151|2155.5|2149.5|21
1689011700000|2023-07-10 17:55:00|2158.8|2148.3|2158.3|2147.8|2159.3|2148.8|2158.3|2147.8|6
1689033600000|2023-07-11 00:00:00|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|3
1689033900000|2023-07-11 00:05:00|2156|2150|2158|2152|2158.1|2152.1|2156|2150|4
1689034200000|2023-07-11 00:10:00|2157.8|2151.8|2156.6|2150.6|2157.8|2151.8|2156.3|2150.3|11
1689034500000|2023-07-11 00:15:00|2156.8|2150.8|2157.5|2151.5|2157.6|2151.6|2156.8|2150.8|4
1689034800000|2023-07-11 00:20:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1689035100000|2023-07-11 00:25:00|2157.5|2151.5|2158|2152|2158.1|2152.1|2157.5|2151.5|3
1689035400000|2023-07-11 00:30:00|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156|2150|20
1689035700000|2023-07-11 00:35:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1689036000000|2023-07-11 00:40:00|2157|2151|2157.5|2151.5|2157.5|2151.5|2156.5|2150.5|8
1689036300000|2023-07-11 00:45:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1689036600000|2023-07-11 00:50:00|2157.5|2151.5|2159.3|2153.3|2159.5|2153.5|2157.5|2151.5|11
1689036900000|2023-07-11 00:55:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1689037200000|2023-07-11 01:00:00|2159.3|2153.3|2162.9|2156.9|2163.1|2157.1|2156.8|2150.8|109
1689037500000|2023-07-11 01:05:00|2163.1|2157.1|2162.3|2156.3|2164.5|2158.5|2161.9|2155.9|38
1689037800000|2023-07-11 01:10:00|2162|2156|2162.6|2156.6|2163.6|2157.6|2159.5|2153.5|123
1689038100000|2023-07-11 01:15:00|2162.9|2156.9|2163.5|2157.5|2164.6|2158.6|2162.5|2156.5|86
1689038400000|2023-07-11 01:20:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2161.8|2155.8|51
1689038700000|2023-07-11 01:25:00|2163.8|2157.8|2165|2159|2167.3|2161.3|2163.5|2157.5|38
1689039000000|2023-07-11 01:30:00|2164.8|2158.8|2163.3|2157.3|2165.8|2159.8|2163|2157|61
1689039300000|2023-07-11 01:35:00|2162.8|2156.8|2161.5|2155.5|2164.8|2158.8|2161.3|2155.3|130
1689039600000|2023-07-11 01:40:00|2161.8|2155.8|2162.3|2156.3|2163.3|2157.3|2160.8|2154.8|66
1689039900000|2023-07-11 01:45:00|2162.5|2156.5|2161.3|2155.3|2163.8|2157.8|2161.3|2155.3|64
1689040200000|2023-07-11 01:50:00|2161|2155|2162.3|2156.3|2162.5|2156.5|2160.8|2154.8|30
1689040500000|2023-07-11 01:55:00|2162.5|2156.5|2162.8|2156.8|2163.3|2157.3|2162.3|2156.3|20
1689040800000|2023-07-11 02:00:00|2163|2157|2163.3|2157.3|2163.3|2157.3|2161.5|2155.5|51
1689041100000|2023-07-11 02:05:00|2163|2157|2163.8|2157.8|2164.3|2158.3|2163|2157|21
1689041400000|2023-07-11 02:10:00|2163.5|2157.5|2163|2157|2163.8|2157.8|2162.5|2156.5|30
1689041700000|2023-07-11 02:15:00|2163.3|2157.3|2164.3|2158.3|2165|2159|2163.3|2157.3|24
1689042000000|2023-07-11 02:20:00|2164.5|2158.5|2166|2160|2166|2160|2164.3|2158.3|15
1689042300000|2023-07-11 02:25:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|3
1689042600000|2023-07-11 02:30:00|2165|2159|2165.3|2159.3|2166|2160|2164.3|2158.3|23
1689042900000|2023-07-11 02:35:00|2165|2159|2166.5|2160.5|2166.5|2160.5|2164.3|2158.3|70
1689043200000|2023-07-11 02:40:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|55
1689043500000|2023-07-11 02:45:00|2166.3|2160.3|2163.5|2157.5|2166.8|2160.8|2163.3|2157.3|39
1689043800000|2023-07-11 02:50:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2162.8|2156.8|74
1689044100000|2023-07-11 02:55:00|2166.5|2160.5|2169.5|2163.5|2169.5|2163.5|2166.3|2160.3|48
1689044400000|2023-07-11 03:00:00|2169.3|2163.3|2169|2163|2170.3|2164.3|2167.8|2161.8|31
1689044700000|2023-07-11 03:05:00|2169.3|2163.3|2168.8|2162.8|2170|2164|2168.3|2162.3|34
1689045000000|2023-07-11 03:10:00|2169|2163|2170|2164|2170.5|2164.5|2169|2163|87
1689045300000|2023-07-11 03:15:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2169|2163|28
1689045600000|2023-07-11 03:20:00|2169.3|2163.3|2168.3|2162.3|2169.3|2163.3|2168.3|2162.3|15
1689045900000|2023-07-11 03:25:00|2168|2162|2168.5|2162.5|2169.5|2163.5|2167.8|2161.8|14
1689046200000|2023-07-11 03:30:00|2168.3|2162.3|2168.8|2162.8|2168.8|2162.8|2167.8|2161.8|9
1689046500000|2023-07-11 03:35:00|2168.5|2162.5|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|6
1689046800000|2023-07-11 03:40:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1689047100000|2023-07-11 03:45:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2167.5|2161.5|4
1689047400000|2023-07-11 03:50:00|2168.3|2162.3|2168.3|2162.3|2169|2163|2168.3|2162.3|10
1689047700000|2023-07-11 03:55:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1689048000000|2023-07-11 04:00:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.3|2162.3|5
1689048300000|2023-07-11 04:05:00|2169|2163|2169.5|2163.5|2169.5|2163.5|2169|2163|3
1689048600000|2023-07-11 04:10:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1689048900000|2023-07-11 04:15:00|2169.3|2163.3|2168.5|2162.5|2169.3|2163.3|2168.3|2162.3|5
1689049200000|2023-07-11 04:20:00|2168.8|2162.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|8
1689049500000|2023-07-11 04:25:00|2169|2163|2169.5|2163.5|2169.8|2163.8|2168.5|2162.5|17
1689049800000|2023-07-11 04:30:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2169|2163|4
1689050100000|2023-07-11 04:35:00|2169.3|2163.3|2169.8|2163.8|2170|2164|2169|2163|16
1689050400000|2023-07-11 04:40:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170|2164|17
1689050700000|2023-07-11 04:45:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|4
1689051000000|2023-07-11 04:50:00|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|3
1689051300000|2023-07-11 04:55:00|2170|2164|2170.5|2164.5|2170.8|2164.8|2170|2164|5
1689051600000|2023-07-11 05:00:00|2171|2165|2171|2165|2171.5|2165.5|2170.5|2164.5|13
1689051900000|2023-07-11 05:05:00|2171.3|2165.3|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|7
1689052200000|2023-07-11 05:10:00|2171|2165|2170.8|2164.8|2171.8|2165.8|2170.5|2164.5|10
1689052500000|2023-07-11 05:15:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|5
1689052800000|2023-07-11 05:20:00|2171.3|2165.3|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|8
1689053100000|2023-07-11 05:25:00|2171|2165|2171|2165|2171.3|2165.3|2170.8|2164.8|5
1689053400000|2023-07-11 05:30:00|2171.3|2165.3|2170.8|2164.8|2171.5|2165.5|2170|2164|49
1689053700000|2023-07-11 05:35:00|2170.5|2164.5|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|25
1689054000000|2023-07-11 05:40:00|2172|2166|2170.5|2164.5|2172.3|2166.3|2170.5|2164.5|32
1689054300000|2023-07-11 05:45:00|2170.3|2164.3|2170.5|2164.5|2171|2165|2170|2164|25
1689054600000|2023-07-11 05:50:00|2170.8|2164.8|2173.3|2167.3|2174.8|2168.8|2170.8|2164.8|41
1689054900000|2023-07-11 05:55:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2172.3|2166.3|18
1689055200000|2023-07-11 06:00:00|2173.3|2167.3|2178.8|2172.8|2179.5|2173.5|2173.3|2167.3|60
1689055500000|2023-07-11 06:05:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2178.3|2172.3|27
1689055800000|2023-07-11 06:10:00|2178.8|2172.8|2178.8|2172.8|2180|2174|2178.3|2172.3|29
1689056100000|2023-07-11 06:15:00|2179|2173|2179.8|2173.8|2180.5|2174.5|2179|2173|26
1689056400000|2023-07-11 06:20:00|2178.8|2172.8|2177.8|2171.8|2179.8|2173.8|2177.8|2171.8|32
1689056700000|2023-07-11 06:25:00|2177.5|2171.5|2179|2173|2179.3|2173.3|2177|2171|33
1689057000000|2023-07-11 06:30:00|2178.8|2172.8|2177.8|2171.8|2179.5|2173.5|2177.5|2171.5|17
1689057300000|2023-07-11 06:35:00|2178.3|2172.3|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|33
1689057600000|2023-07-11 06:40:00|2178.5|2172.5|2177|2171|2178.5|2172.5|2176.8|2170.8|20
1689057900000|2023-07-11 06:45:00|2177.3|2171.3|2177.3|2171.3|2177.8|2171.8|2176.5|2170.5|14
1689058200000|2023-07-11 06:50:00|2177|2171|2180.3|2174.3|2180.3|2174.3|2177|2171|12
1689058500000|2023-07-11 06:55:00|2180|2174|2182.3|2176.3|2182.3|2176.3|2180|2174|46
1689058800000|2023-07-11 07:00:00|2182|2176|2182.8|2176.8|2183|2177|2180|2174|97
1689059100000|2023-07-11 07:05:00|2183|2177|2186.3|2180.3|2186.9|2180.9|2182.3|2176.3|42
1689059400000|2023-07-11 07:10:00|2186|2180|2187|2181|2187.3|2181.3|2184.8|2178.8|56
1689059700000|2023-07-11 07:15:00|2187.3|2181.3|2189|2183|2190.6|2184.6|2186.5|2180.5|74
1689060000000|2023-07-11 07:20:00|2189.3|2183.3|2188.8|2182.8|2191.3|2185.3|2187.5|2181.5|47
1689060300000|2023-07-11 07:25:00|2188.5|2182.5|2192.8|2186.8|2193.5|2187.5|2188.5|2182.5|67
1689060600000|2023-07-11 07:30:00|2192.5|2186.5|2191.5|2185.5|2193.8|2187.8|2191|2185|41
1689060900000|2023-07-11 07:35:00|2191.8|2185.8|2187.3|2181.3|2191.8|2185.8|2187.3|2181.3|29
1689061200000|2023-07-11 07:40:00|2187.5|2181.5|2187.3|2181.3|2188|2182|2186.5|2180.5|27
1689061500000|2023-07-11 07:45:00|2187|2181|2187.3|2181.3|2187.5|2181.5|2184.5|2178.5|48
1689061800000|2023-07-11 07:50:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2186|2180|29
1689062100000|2023-07-11 07:55:00|2186|2180|2183.5|2177.5|2186.8|2180.8|2183|2177|41
1689062400000|2023-07-11 08:00:00|2183.3|2177.3|2182|2176|2184.8|2178.8|2181.8|2175.8|62
1689062700000|2023-07-11 08:05:00|2182.3|2176.3|2184.5|2178.5|2185.3|2179.3|2181.8|2175.8|41
1689063000000|2023-07-11 08:10:00|2184.3|2178.3|2185.8|2179.8|2186.5|2180.5|2184|2178|29
1689063300000|2023-07-11 08:15:00|2186|2180|2191|2185|2191.3|2185.3|2185.8|2179.8|45
1689063600000|2023-07-11 08:20:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|4
1689063900000|2023-07-11 08:25:00|2190|2184|2185.8|2179.8|2190.8|2184.8|2185.5|2179.5|35
1689064200000|2023-07-11 08:30:00|2186|2180|2188.3|2182.3|2188.8|2182.8|2186|2180|39
1689064500000|2023-07-11 08:35:00|2188.5|2182.5|2184.8|2178.8|2189|2183|2183.8|2177.8|50
1689064800000|2023-07-11 08:40:00|2185|2179|2183.8|2177.8|2185.5|2179.5|2183.8|2177.8|12
1689065100000|2023-07-11 08:45:00|2183.5|2177.5|2183.3|2177.3|2183.8|2177.8|2182.3|2176.3|11
1689065400000|2023-07-11 08:50:00|2183|2177|2183.3|2177.3|2184|2178|2182.3|2176.3|23
1689065700000|2023-07-11 08:55:00|2183.8|2177.8|2184.8|2178.8|2185.5|2179.5|2183.8|2177.8|24
1689066000000|2023-07-11 09:00:00|2184.5|2178.5|2185.8|2179.8|2186|2180|2184.3|2178.3|25
1689066300000|2023-07-11 09:05:00|2185.5|2179.5|2185.8|2179.8|2187|2181|2185.5|2179.5|23
1689066600000|2023-07-11 09:10:00|2185.5|2179.5|2186.5|2180.5|2187.3|2181.3|2183.8|2177.8|26
1689066900000|2023-07-11 09:15:00|2186.3|2180.3|2184.3|2178.3|2186.3|2180.3|2184.3|2178.3|17
1689067200000|2023-07-11 09:20:00|2184.5|2178.5|2183.3|2177.3|2184.5|2178.5|2182.5|2176.5|14
1689067500000|2023-07-11 09:25:00|2183|2177|2182.3|2176.3|2183.8|2177.8|2181.3|2175.3|21
1689067800000|2023-07-11 09:30:00|2182|2176|2182.8|2176.8|2183.8|2177.8|2179.3|2173.3|59
1689068100000|2023-07-11 09:35:00|2182.5|2176.5|2183.5|2177.5|2184.8|2178.8|2182.5|2176.5|23
1689068400000|2023-07-11 09:40:00|2183.8|2177.8|2185.3|2179.3|2185.8|2179.8|2183.3|2177.3|14
1689068700000|2023-07-11 09:45:00|2185|2179|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|20
1689069000000|2023-07-11 09:50:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|16
1689069300000|2023-07-11 09:55:00|2185|2179|2185.3|2179.3|2185.8|2179.8|2184.8|2178.8|20
1689069600000|2023-07-11 10:00:00|2185|2179|2183.8|2177.8|2185|2179|2183.8|2177.8|10
1689069900000|2023-07-11 10:05:00|2183.5|2177.5|2183.8|2177.8|2184.3|2178.3|2183.3|2177.3|7
1689070200000|2023-07-11 10:10:00|2184.3|2178.3|2183.5|2177.5|2184.3|2178.3|2183.3|2177.3|10
1689070500000|2023-07-11 10:15:00|2183.3|2177.3|2181.8|2175.8|2183.3|2177.3|2181.8|2175.8|5
1689071100000|2023-07-11 10:25:00|2181.5|2175.5|2179.8|2173.8|2181.5|2175.5|2179.8|2173.8|22
1689071400000|2023-07-11 10:30:00|2179.5|2173.5|2178.5|2172.5|2180|2174|2178.5|2172.5|12
1689071700000|2023-07-11 10:35:00|2178.3|2172.3|2178.5|2172.5|2179.5|2173.5|2177.8|2171.8|29
1689072000000|2023-07-11 10:40:00|2178.3|2172.3|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|19
1689072300000|2023-07-11 10:45:00|2179|2173|2177.3|2171.3|2179|2173|2176.8|2170.8|13
1689072600000|2023-07-11 10:50:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|7
1689072900000|2023-07-11 10:55:00|2177|2171|2176.8|2170.8|2177|2171|2175.3|2169.3|15
1689073200000|2023-07-11 11:00:00|2177|2171|2177.5|2171.5|2179.3|2173.3|2176.5|2170.5|32
1689073500000|2023-07-11 11:05:00|2177.3|2171.3|2177.8|2171.8|2178.5|2172.5|2177.3|2171.3|13
1689073800000|2023-07-11 11:10:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|8
1689074100000|2023-07-11 11:15:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|13
1689074400000|2023-07-11 11:20:00|2178|2172|2177.8|2171.8|2178.3|2172.3|2177.5|2171.5|9
1689074700000|2023-07-11 11:25:00|2177.5|2171.5|2179.8|2173.8|2180.5|2174.5|2177.5|2171.5|16
1689075000000|2023-07-11 11:30:00|2180|2174|2180.5|2174.5|2182.3|2176.3|2180|2174|23
1689075300000|2023-07-11 11:35:00|2180.8|2174.8|2181|2175|2181.3|2175.3|2179.8|2173.8|17
1689075600000|2023-07-11 11:40:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2180.3|2174.3|33
1689075900000|2023-07-11 11:45:00|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2179.3|2173.3|12
1689076200000|2023-07-11 11:50:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|9
1689076500000|2023-07-11 11:55:00|2180|2174|2181|2175|2182.3|2176.3|2178.8|2172.8|37
1689076800000|2023-07-11 12:00:00|2181.3|2175.3|2178.3|2172.3|2181.3|2175.3|2177.5|2171.5|41
1689077100000|2023-07-11 12:05:00|2178|2172|2179.5|2173.5|2180.5|2174.5|2177|2171|55
1689077400000|2023-07-11 12:10:00|2179.3|2173.3|2178|2172|2179.3|2173.3|2177.5|2171.5|28
1689077700000|2023-07-11 12:15:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2176|2170|21
1689078000000|2023-07-11 12:20:00|2176|2170|2176.3|2170.3|2177.3|2171.3|2174.8|2168.8|46
1689078300000|2023-07-11 12:25:00|2175.8|2169.8|2175.3|2169.3|2176|2170|2175|2169|19
1689078600000|2023-07-11 12:30:00|2175.5|2169.5|2173.5|2167.5|2175.8|2169.8|2173|2167|16
1689078900000|2023-07-11 12:35:00|2173.8|2167.8|2175.3|2169.3|2175.8|2169.8|2173.5|2167.5|35
1689079200000|2023-07-11 12:40:00|2175|2169|2175.8|2169.8|2176.3|2170.3|2175|2169|14
1689079500000|2023-07-11 12:45:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174|2168|16
1689079800000|2023-07-11 12:50:00|2175|2169|2175.8|2169.8|2177|2171|2175|2169|31
1689080100000|2023-07-11 12:55:00|2175.5|2169.5|2175.5|2169.5|2177|2171|2175.3|2169.3|25
1689080400000|2023-07-11 13:00:00|2175.8|2169.8|2176.8|2170.8|2177.8|2171.8|2175.5|2169.5|77
1689080700000|2023-07-11 13:05:00|2176.5|2170.5|2175|2169|2176.8|2170.8|2174|2168|64
1689081000000|2023-07-11 13:10:00|2174.8|2168.8|2171.5|2165.5|2174.8|2168.8|2170.8|2164.8|45
1689081300000|2023-07-11 13:15:00|2171.3|2165.3|2168.3|2162.3|2171.3|2165.3|2167|2161|82
1689081600000|2023-07-11 13:20:00|2168.5|2162.5|2169|2163|2169.8|2163.8|2168.3|2162.3|51
1689081900000|2023-07-11 13:25:00|2168.8|2162.8|2168.8|2162.8|2170|2164|2168.5|2162.5|49
1689082200000|2023-07-11 13:30:00|2168.5|2162.5|2168.3|2162.3|2171.5|2165.5|2168|2162|57
1689082500000|2023-07-11 13:35:00|2168.5|2162.5|2167|2161|2169.3|2163.3|2166|2160|44
1689082800000|2023-07-11 13:40:00|2167.3|2161.3|2165.5|2159.5|2167.3|2161.3|2164.5|2158.5|59
1689083100000|2023-07-11 13:45:00|2165.8|2159.8|2168|2162|2168.8|2162.8|2165.3|2159.3|35
1689083400000|2023-07-11 13:50:00|2168.3|2162.3|2167|2161|2169.5|2163.5|2167|2161|48
1689083700000|2023-07-11 13:55:00|2166.8|2160.8|2167.8|2161.8|2167.8|2161.8|2166.5|2160.5|35
1689084000000|2023-07-11 14:00:00|2167.5|2161.5|2167.3|2161.3|2168.3|2162.3|2166.8|2160.8|34
1689084300000|2023-07-11 14:05:00|2167|2161|2167.8|2161.8|2167.8|2161.8|2166.8|2160.8|35
1689084600000|2023-07-11 14:10:00|2167.5|2161.5|2167.5|2161.5|2168|2162|2166.8|2160.8|26
1689084900000|2023-07-11 14:15:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|29
1689085200000|2023-07-11 14:20:00|2167.5|2161.5|2169.8|2163.8|2169.8|2163.8|2166.8|2160.8|33
1689085500000|2023-07-11 14:25:00|2170|2164|2168.3|2162.3|2170.5|2164.5|2167.8|2161.8|24
1689085800000|2023-07-11 14:30:00|2168.5|2162.5|2168.3|2162.3|2170.5|2164.5|2168|2162|28
1689086100000|2023-07-11 14:35:00|2168.5|2162.5|2165.3|2159.3|2168.8|2162.8|2165.3|2159.3|50
1689086400000|2023-07-11 14:40:00|2165.5|2159.5|2165.5|2159.5|2166.5|2160.5|2165.3|2159.3|30
1689086700000|2023-07-11 14:45:00|2165.3|2159.3|2165.8|2159.8|2166.8|2160.8|2165|2159|37
1689087000000|2023-07-11 14:50:00|2165.5|2159.5|2166.3|2160.3|2166.3|2160.3|2165.3|2159.3|17
1689087300000|2023-07-11 14:55:00|2166|2160|2165.8|2159.8|2166|2160|2165.3|2159.3|8
1689087600000|2023-07-11 15:00:00|2166|2160|2165.5|2159.5|2167|2161|2165.5|2159.5|31
1689087900000|2023-07-11 15:05:00|2165.8|2159.8|2166.8|2160.8|2166.8|2160.8|2165.3|2159.3|34
1689088200000|2023-07-11 15:10:00|2166.5|2160.5|2168.3|2162.3|2168.5|2162.5|2166.5|2160.5|12
1689088500000|2023-07-11 15:15:00|2168.5|2162.5|2168.3|2162.3|2169|2163|2167|2161|29
1689088800000|2023-07-11 15:20:00|2168.5|2162.5|2169.8|2163.8|2170.3|2164.3|2168.3|2162.3|27
1689089100000|2023-07-11 15:25:00|2170|2164|2170.5|2164.5|2170.8|2164.8|2169.5|2163.5|21
1689089400000|2023-07-11 15:30:00|2170.8|2164.8|2171.3|2165.3|2172.8|2166.8|2170.3|2164.3|65
1689089700000|2023-07-11 15:35:00|2171|2165|2174|2168|2174|2168|2171|2165|24
1689090000000|2023-07-11 15:40:00|2173.8|2167.8|2173.8|2167.8|2174|2168|2171.8|2165.8|42
1689090300000|2023-07-11 15:45:00|2174|2168|2173.5|2167.5|2175.3|2169.3|2173|2167|44
1689090600000|2023-07-11 15:50:00|2173.8|2167.8|2172.8|2166.8|2173.8|2167.8|2172.5|2166.5|16
1689090900000|2023-07-11 15:55:00|2172.5|2166.5|2172|2166|2172.5|2166.5|2171.5|2165.5|57
1689091200000|2023-07-11 16:00:00|2171.8|2165.8|2170.5|2164.5|2172.3|2166.3|2169.8|2163.8|25
1689091500000|2023-07-11 16:05:00|2170.3|2164.3|2170.8|2164.8|2171.8|2165.8|2170.3|2164.3|14
1689091800000|2023-07-11 16:10:00|2170.5|2164.5|2170.5|2164.5|2171|2165|2170|2164|11
1689092100000|2023-07-11 16:15:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2169.5|2163.5|4
1689092400000|2023-07-11 16:20:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|4
1689092700000|2023-07-11 16:25:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|3
1689093000000|2023-07-11 16:30:00|2171|2165|2172|2166|2172.5|2166.5|2170.5|2164.5|11
1689093300000|2023-07-11 16:35:00|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|6
1689093600000|2023-07-11 16:40:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|7
1689093900000|2023-07-11 16:45:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.5|2166.5|9
1689094200000|2023-07-11 16:50:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|10
1689094500000|2023-07-11 16:55:00|2171.8|2165.8|2172|2166|2172.8|2166.8|2171.5|2165.5|19
1689094800000|2023-07-11 17:00:00|2172.3|2166.3|2172.8|2166.8|2173|2167|2172|2166|23
1689095100000|2023-07-11 17:05:00|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|8
1689095400000|2023-07-11 17:10:00|2173|2167|2173|2167|2173|2167|2172.8|2166.8|11
1689095700000|2023-07-11 17:15:00|2172.9|2166.9|2172.8|2166.8|2173.3|2167.3|2172.6|2166.6|5
1689096000000|2023-07-11 17:20:00|2172.5|2166.5|2173|2167|2173|2167|2172.5|2166.5|3
1689096300000|2023-07-11 17:25:00|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|5
1689096600000|2023-07-11 17:30:00|2173.3|2167.3|2173.8|2167.8|2174|2168|2173.3|2167.3|9
1689096900000|2023-07-11 17:35:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2172.3|2166.3|13
1689097200000|2023-07-11 17:40:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|4
1689097500000|2023-07-11 17:45:00|2173|2167|2173.3|2167.3|2173.5|2167.5|2173|2167|4
1689097800000|2023-07-11 17:50:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173|2167|18
1689098100000|2023-07-11 17:55:00|2173|2167|2176|2165.5|2176|2167.3|2173|2165|5
1689120000000|2023-07-12 00:00:00|2174.1|2168.1|2174.9|2168.9|2175.5|2169.5|2174|2168|15
1689120300000|2023-07-12 00:05:00|2174.8|2168.8|2176.4|2170.4|2176.4|2170.4|2173.1|2167.1|14
1689120600000|2023-07-12 00:10:00|2176.5|2170.5|2175|2169|2176.5|2170.5|2174.5|2168.5|16
1689120900000|2023-07-12 00:15:00|2174.8|2168.8|2176|2170|2176|2170|2174.8|2168.8|16
1689121200000|2023-07-12 00:20:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|5
1689121500000|2023-07-12 00:25:00|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|2
1689121800000|2023-07-12 00:30:00|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|3
1689122400000|2023-07-12 00:40:00|2177|2171|2177|2171|2177.5|2171.5|2177|2171|5
1689122700000|2023-07-12 00:45:00|2177.3|2171.3|2177.8|2171.8|2177.8|2171.8|2177.3|2171.3|2
1689123000000|2023-07-12 00:50:00|2177.5|2171.5|2177.3|2171.3|2177.6|2171.6|2176.3|2170.3|12
1689123300000|2023-07-12 00:55:00|2177.5|2171.5|2177.5|2171.5|2177.8|2171.8|2176.5|2170.5|10
1689123600000|2023-07-12 01:00:00|2177.3|2171.3|2179.3|2173.3|2179.5|2173.5|2175.8|2169.8|43
1689123900000|2023-07-12 01:05:00|2178.8|2172.8|2178|2172|2179.8|2173.8|2177.5|2171.5|39
1689124200000|2023-07-12 01:10:00|2177.8|2171.8|2178.8|2172.8|2178.8|2172.8|2176.8|2170.8|52
1689124500000|2023-07-12 01:15:00|2179|2173|2178.8|2172.8|2179.5|2173.5|2178.5|2172.5|19
1689124800000|2023-07-12 01:20:00|2178.5|2172.5|2178|2172|2178.8|2172.8|2176.5|2170.5|33
1689125100000|2023-07-12 01:25:00|2177.8|2171.8|2175.8|2169.8|2177.8|2171.8|2175.3|2169.3|44
1689125400000|2023-07-12 01:30:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2174.3|2168.3|50
1689125700000|2023-07-12 01:35:00|2175.5|2169.5|2173.8|2167.8|2175.5|2169.5|2173.5|2167.5|60
1689126000000|2023-07-12 01:40:00|2174|2168|2176.3|2170.3|2176.3|2170.3|2173.8|2167.8|46
1689126300000|2023-07-12 01:45:00|2175.8|2169.8|2176.3|2170.3|2176.5|2170.5|2174.8|2168.8|33
1689126600000|2023-07-12 01:50:00|2176.5|2170.5|2176.5|2170.5|2177.3|2171.3|2176|2170|23
1689126900000|2023-07-12 01:55:00|2177|2171|2176.3|2170.3|2177.3|2171.3|2175.8|2169.8|18
1689127200000|2023-07-12 02:00:00|2176|2170|2176.5|2170.5|2177|2171|2175.3|2169.3|27
1689127500000|2023-07-12 02:05:00|2176.8|2170.8|2175.3|2169.3|2177.5|2171.5|2174.5|2168.5|32
1689127800000|2023-07-12 02:10:00|2175.5|2169.5|2176.8|2170.8|2177|2171|2175.3|2169.3|23
1689128100000|2023-07-12 02:15:00|2177|2171|2176.8|2170.8|2177.3|2171.3|2176.3|2170.3|22
1689128400000|2023-07-12 02:20:00|2177|2171|2177.5|2171.5|2178|2172|2176.8|2170.8|21
1689128700000|2023-07-12 02:25:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2176.5|2170.5|6
1689129000000|2023-07-12 02:30:00|2177.3|2171.3|2179|2173|2179.8|2173.8|2177.3|2171.3|21
1689129300000|2023-07-12 02:35:00|2179.3|2173.3|2179.3|2173.3|2180.3|2174.3|2178.3|2172.3|54
1689129600000|2023-07-12 02:40:00|2179.5|2173.5|2178.3|2172.3|2179.8|2173.8|2178.3|2172.3|17
1689129900000|2023-07-12 02:45:00|2178.5|2172.5|2176.8|2170.8|2178.5|2172.5|2176|2170|26
1689130200000|2023-07-12 02:50:00|2177|2171|2176.5|2170.5|2177.3|2171.3|2176|2170|9
1689130500000|2023-07-12 02:55:00|2176.3|2170.3|2177|2171|2177.5|2171.5|2176|2170|25
1689130800000|2023-07-12 03:00:00|2177.3|2171.3|2176|2170|2177.3|2171.3|2175.8|2169.8|17
1689131100000|2023-07-12 03:05:00|2175.8|2169.8|2175|2169|2176.3|2170.3|2174.8|2168.8|17
1689131400000|2023-07-12 03:10:00|2175.3|2169.3|2175.8|2169.8|2176|2170|2174|2168|21
1689131700000|2023-07-12 03:15:00|2175.5|2169.5|2175.8|2169.8|2176|2170|2174.5|2168.5|20
1689132000000|2023-07-12 03:20:00|2176|2170|2176.5|2170.5|2177.3|2171.3|2176|2170|18
1689132300000|2023-07-12 03:25:00|2176.3|2170.3|2176.3|2170.3|2177|2171|2176|2170|24
1689132600000|2023-07-12 03:30:00|2176.5|2170.5|2176.5|2170.5|2176.8|2170.8|2176|2170|9
1689132900000|2023-07-12 03:35:00|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2176|2170|11
1689133200000|2023-07-12 03:40:00|2176.8|2170.8|2175.8|2169.8|2177.3|2171.3|2175.8|2169.8|10
1689133500000|2023-07-12 03:45:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1689133800000|2023-07-12 03:50:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1689134100000|2023-07-12 03:55:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1689134400000|2023-07-12 04:00:00|2176.3|2170.3|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|6
1689134700000|2023-07-12 04:05:00|2177.8|2171.8|2177.8|2171.8|2178.5|2172.5|2177.5|2171.5|6
1689135000000|2023-07-12 04:10:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|9
1689135300000|2023-07-12 04:15:00|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.3|2171.3|8
1689135600000|2023-07-12 04:20:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.3|2171.3|6
1689135900000|2023-07-12 04:25:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|3
1689136200000|2023-07-12 04:30:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178|2172|11
1689136500000|2023-07-12 04:35:00|2178|2172|2178|2172|2179|2173|2178|2172|8
1689136800000|2023-07-12 04:40:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|6
1689137100000|2023-07-12 04:45:00|2178.5|2172.5|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|6
1689137400000|2023-07-12 04:50:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.3|2172.3|10
1689137700000|2023-07-12 04:55:00|2178.5|2172.5|2178.8|2172.8|2179|2173|2178.5|2172.5|4
1689138000000|2023-07-12 05:00:00|2179.5|2173.5|2183.8|2177.8|2183.8|2177.8|2179.5|2173.5|35
1689138300000|2023-07-12 05:05:00|2184|2178|2183.5|2177.5|2185.8|2179.8|2183.3|2177.3|54
1689138600000|2023-07-12 05:10:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|8
1689138900000|2023-07-12 05:15:00|2184.8|2178.8|2182.5|2176.5|2184.8|2178.8|2182.5|2176.5|12
1689139200000|2023-07-12 05:20:00|2182.3|2176.3|2180.3|2174.3|2182.3|2176.3|2180|2174|18
1689139500000|2023-07-12 05:25:00|2180.5|2174.5|2181|2175|2181|2175|2179.8|2173.8|25
1689139800000|2023-07-12 05:30:00|2181.3|2175.3|2181.8|2175.8|2182.3|2176.3|2180.5|2174.5|62
1689140100000|2023-07-12 05:35:00|2181.5|2175.5|2182|2176|2182.8|2176.8|2180.5|2174.5|69
1689140400000|2023-07-12 05:40:00|2181.8|2175.8|2181.5|2175.5|2182|2176|2180|2174|39
1689140700000|2023-07-12 05:45:00|2181.3|2175.3|2181|2175|2182|2176|2180.3|2174.3|36
1689141000000|2023-07-12 05:50:00|2180.8|2174.8|2180.8|2174.8|2181|2175|2180|2174|31
1689141300000|2023-07-12 05:55:00|2180.5|2174.5|2180.3|2174.3|2180.8|2174.8|2179.5|2173.5|16
1689141600000|2023-07-12 06:00:00|2180.5|2174.5|2181|2175|2181.5|2175.5|2180.5|2174.5|39
1689141900000|2023-07-12 06:05:00|2181.8|2175.8|2181|2175|2182|2176|2181|2175|17
1689142200000|2023-07-12 06:10:00|2181.3|2175.3|2181.5|2175.5|2182|2176|2180.8|2174.8|12
1689142500000|2023-07-12 06:15:00|2181.3|2175.3|2181.5|2175.5|2182|2176|2181|2175|14
1689142800000|2023-07-12 06:20:00|2181.8|2175.8|2181|2175|2181.8|2175.8|2180.8|2174.8|11
1689143100000|2023-07-12 06:25:00|2181.3|2175.3|2181.8|2175.8|2181.8|2175.8|2181|2175|13
1689143400000|2023-07-12 06:30:00|2181.5|2175.5|2182.3|2176.3|2182.3|2176.3|2180.3|2174.3|23
1689143700000|2023-07-12 06:35:00|2182.5|2176.5|2179.5|2173.5|2183.3|2177.3|2179.5|2173.5|21
1689144000000|2023-07-12 06:40:00|2179.3|2173.3|2180.5|2174.5|2180.5|2174.5|2178.8|2172.8|15
1689144300000|2023-07-12 06:45:00|2180.3|2174.3|2180|2174|2181|2175|2180|2174|16
1689144600000|2023-07-12 06:50:00|2179.8|2173.8|2178.5|2172.5|2180.3|2174.3|2177.3|2171.3|35
1689144900000|2023-07-12 06:55:00|2178.3|2172.3|2177.3|2171.3|2178.4|2172.4|2175.5|2169.5|60
1689145200000|2023-07-12 07:00:00|2177|2171|2173.8|2167.8|2177.8|2171.8|2172.8|2166.8|71
1689145500000|2023-07-12 07:05:00|2174|2168|2173.3|2167.3|2176.3|2170.3|2173.3|2167.3|32
1689145800000|2023-07-12 07:10:00|2173.5|2167.5|2175.8|2169.8|2176.3|2170.3|2173.5|2167.5|33
1689146100000|2023-07-12 07:15:00|2175.5|2169.5|2176.8|2170.8|2177.5|2171.5|2175|2169|30
1689146400000|2023-07-12 07:20:00|2176.5|2170.5|2173.5|2167.5|2177|2171|2172.3|2166.3|47
1689146700000|2023-07-12 07:25:00|2172.3|2166.3|2171.8|2165.8|2173.8|2167.8|2169.5|2163.5|57
1689147000000|2023-07-12 07:30:00|2171.5|2165.5|2171|2165|2171.8|2165.8|2170.8|2164.8|15
1689147300000|2023-07-12 07:35:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|12
1689147600000|2023-07-12 07:40:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|14
1689147900000|2023-07-12 07:45:00|2170.5|2164.5|2172.8|2166.8|2172.8|2166.8|2170.5|2164.5|12
1689148200000|2023-07-12 07:50:00|2173|2167|2172.5|2166.5|2173.5|2167.5|2171.3|2165.3|18
1689148500000|2023-07-12 07:55:00|2172.3|2166.3|2171.8|2165.8|2172.5|2166.5|2171.3|2165.3|19
1689148800000|2023-07-12 08:00:00|2172|2166|2170|2164|2172|2166|2169.5|2163.5|40
1689149100000|2023-07-12 08:05:00|2170.3|2164.3|2170.5|2164.5|2171.5|2165.5|2169.3|2163.3|29
1689149400000|2023-07-12 08:10:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|11
1689149700000|2023-07-12 08:15:00|2169|2163|2167.5|2161.5|2169|2163|2167|2161|28
1689150000000|2023-07-12 08:20:00|2167.8|2161.8|2169.8|2163.8|2170.5|2164.5|2167.8|2161.8|19
1689150300000|2023-07-12 08:25:00|2170|2164|2171.3|2165.3|2171.8|2165.8|2170|2164|28
1689150600000|2023-07-12 08:30:00|2171.5|2165.5|2170.3|2164.3|2173|2167|2168.5|2162.5|29
1689150900000|2023-07-12 08:35:00|2170|2164|2170.3|2164.3|2170.8|2164.8|2168.3|2162.3|31
1689151200000|2023-07-12 08:40:00|2170.5|2164.5|2169.5|2163.5|2171.8|2165.8|2169.5|2163.5|35
1689151500000|2023-07-12 08:45:00|2169.3|2163.3|2170.8|2164.8|2170.8|2164.8|2168.8|2162.8|28
1689151800000|2023-07-12 08:50:00|2171|2165|2171.3|2165.3|2172.3|2166.3|2171|2165|19
1689152100000|2023-07-12 08:55:00|2171.5|2165.5|2171.8|2165.8|2173|2167|2171.3|2165.3|30
1689152400000|2023-07-12 09:00:00|2172|2166|2172.3|2166.3|2174.5|2168.5|2171.3|2165.3|34
1689152700000|2023-07-12 09:05:00|2172.5|2166.5|2175.5|2169.5|2175.5|2169.5|2172|2166|36
1689153000000|2023-07-12 09:10:00|2175.3|2169.3|2174.3|2168.3|2175.3|2169.3|2173|2167|30
1689153300000|2023-07-12 09:15:00|2174.5|2168.5|2175.3|2169.3|2176|2170|2174.5|2168.5|12
1689153600000|2023-07-12 09:20:00|2175.5|2169.5|2176.8|2170.8|2177.3|2171.3|2175.5|2169.5|37
1689153900000|2023-07-12 09:25:00|2177|2171|2178.3|2172.3|2178.8|2172.8|2176.8|2170.8|25
1689154200000|2023-07-12 09:30:00|2178.5|2172.5|2177.8|2171.8|2178.5|2172.5|2177.3|2171.3|15
1689154500000|2023-07-12 09:35:00|2178|2172|2178.3|2172.3|2179.8|2173.8|2177.8|2171.8|37
1689154800000|2023-07-12 09:40:00|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2176.5|2170.5|21
1689155100000|2023-07-12 09:45:00|2178|2172|2178.3|2172.3|2179.3|2173.3|2176.8|2170.8|28
1689155400000|2023-07-12 09:50:00|2178|2172|2179.3|2173.3|2179.8|2173.8|2177.8|2171.8|19
1689155700000|2023-07-12 09:55:00|2179|2173|2178.3|2172.3|2179.8|2173.8|2178|2172|20
1689156000000|2023-07-12 10:00:00|2178.8|2172.8|2179.3|2173.3|2179.5|2173.5|2177.3|2171.3|24
1689156300000|2023-07-12 10:05:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|17
1689156600000|2023-07-12 10:10:00|2179|2173|2177.5|2171.5|2179.3|2173.3|2177.3|2171.3|13
1689156900000|2023-07-12 10:15:00|2177.8|2171.8|2178.3|2172.3|2179.5|2173.5|2177.3|2171.3|22
1689157200000|2023-07-12 10:20:00|2178.5|2172.5|2178.3|2172.3|2179.3|2173.3|2178.3|2172.3|7
1689157500000|2023-07-12 10:25:00|2178.5|2172.5|2178.3|2172.3|2179|2173|2178.3|2172.3|13
1689157800000|2023-07-12 10:30:00|2178.5|2172.5|2179|2173|2179.3|2173.3|2177.8|2171.8|19
1689158100000|2023-07-12 10:35:00|2178.8|2172.8|2178.3|2172.3|2179.5|2173.5|2177|2171|26
1689158400000|2023-07-12 10:40:00|2178|2172|2177.5|2171.5|2178.5|2172.5|2177.5|2171.5|11
1689158700000|2023-07-12 10:45:00|2177.8|2171.8|2179.3|2173.3|2179.8|2173.8|2177.3|2171.3|32
1689159000000|2023-07-12 10:50:00|2178.8|2172.8|2182|2176|2182.5|2176.5|2178.8|2172.8|30
1689159300000|2023-07-12 10:55:00|2182.3|2176.3|2186.9|2180.9|2188.5|2182.5|2181.8|2175.8|63
1689159600000|2023-07-12 11:00:00|2186.8|2180.8|2186.5|2180.5|2189.5|2183.5|2185.5|2179.5|49
1689159900000|2023-07-12 11:05:00|2186.3|2180.3|2188.3|2182.3|2188.3|2182.3|2186.3|2180.3|34
1689160200000|2023-07-12 11:10:00|2188.5|2182.5|2188.8|2182.8|2190.8|2184.8|2188.3|2182.3|45
1689160500000|2023-07-12 11:15:00|2189|2183|2188.8|2182.8|2190.8|2184.8|2188.5|2182.5|43
1689160800000|2023-07-12 11:20:00|2188.5|2182.5|2189|2183|2190|2184|2187.8|2181.8|28
1689161100000|2023-07-12 11:25:00|2189.3|2183.3|2190|2184|2190.3|2184.3|2189.3|2183.3|12
1689161400000|2023-07-12 11:30:00|2190.3|2184.3|2190.8|2184.8|2191.8|2185.8|2189.8|2183.8|55
1689161700000|2023-07-12 11:35:00|2191|2185|2190.8|2184.8|2191.8|2185.8|2190.3|2184.3|25
1689162000000|2023-07-12 11:40:00|2190.5|2184.5|2190.3|2184.3|2191.5|2185.5|2189.8|2183.8|26
1689162300000|2023-07-12 11:45:00|2190|2184|2189.8|2183.8|2190.8|2184.8|2188.8|2182.8|23
1689162600000|2023-07-12 11:50:00|2190|2184|2192.5|2186.5|2193.5|2187.5|2189.8|2183.8|63
1689162900000|2023-07-12 11:55:00|2192.3|2186.3|2190.5|2184.5|2193.5|2187.5|2190.3|2184.3|73
1689163200000|2023-07-12 12:00:00|2190.8|2184.8|2190.5|2184.5|2191.5|2185.5|2189.5|2183.5|51
1689163500000|2023-07-12 12:05:00|2190.3|2184.3|2191.8|2185.8|2191.8|2185.8|2189.8|2183.8|15
1689163800000|2023-07-12 12:10:00|2192|2186|2190.8|2184.8|2192.8|2186.8|2189.8|2183.8|28
1689164100000|2023-07-12 12:15:00|2191|2185|2190.5|2184.5|2192.5|2186.5|2190.3|2184.3|35
1689164400000|2023-07-12 12:20:00|2190.3|2184.3|2189.5|2183.5|2191.3|2185.3|2189.5|2183.5|30
1689164700000|2023-07-12 12:25:00|2190|2184|2192.5|2186.5|2192.5|2186.5|2190|2184|33
1689165000000|2023-07-12 12:30:00|2191.5|2185.5|2196.8|2190.8|2200|2194|2191.5|2185.5|184
1689165300000|2023-07-12 12:35:00|2196.5|2190.5|2198.3|2192.3|2200.3|2194.3|2196.5|2190.5|118
1689165600000|2023-07-12 12:40:00|2198.5|2192.5|2200|2194|2200.8|2194.8|2196.5|2190.5|90
1689165900000|2023-07-12 12:45:00|2200.3|2194.3|2197.3|2191.3|2200.5|2194.5|2197.3|2191.3|73
1689166200000|2023-07-12 12:50:00|2196.5|2190.5|2199.5|2193.5|2199.5|2193.5|2196.5|2190.5|89
1689166500000|2023-07-12 12:55:00|2199.8|2193.8|2200.3|2194.3|2201.3|2195.3|2199.3|2193.3|75
1689166800000|2023-07-12 13:00:00|2200.5|2194.5|2204.5|2198.5|2204.8|2198.8|2200.3|2194.3|192
1689167100000|2023-07-12 13:05:00|2204.8|2198.8|2204.8|2198.8|2206|2200|2203.8|2197.8|61
1689167400000|2023-07-12 13:10:00|2204.5|2198.5|2206.3|2200.3|2206.5|2200.5|2203|2197|40
1689167700000|2023-07-12 13:15:00|2206|2200|2209.3|2203.3|2209.8|2203.8|2205.5|2199.5|54
1689168000000|2023-07-12 13:20:00|2209|2203|2205.8|2199.8|2209.5|2203.5|2205.3|2199.3|66
1689168300000|2023-07-12 13:25:00|2205.5|2199.5|2206|2200|2206|2200|2203.5|2197.5|53
1689168600000|2023-07-12 13:30:00|2206.5|2200.5|2206.5|2200.5|2209|2203|2205.8|2199.8|97
1689168900000|2023-07-12 13:35:00|2206.3|2200.3|2208.3|2202.3|2209.3|2203.3|2206.3|2200.3|53
1689169200000|2023-07-12 13:40:00|2208|2202|2207|2201|2209.8|2203.8|2206.5|2200.5|60
1689169500000|2023-07-12 13:45:00|2207.5|2201.5|2210.8|2204.8|2210.8|2204.8|2207.3|2201.3|71
1689169800000|2023-07-12 13:50:00|2211.3|2205.3|2219.1|2213.1|2221.3|2215.3|2211.3|2205.3|144
1689170100000|2023-07-12 13:55:00|2219.4|2213.4|2218.3|2212.3|2220.1|2214.1|2217.8|2211.8|70
1689170400000|2023-07-12 14:00:00|2218.5|2212.5|2221.8|2215.8|2221.8|2215.8|2218|2212|73
1689170700000|2023-07-12 14:05:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2220.5|2214.5|90
1689171000000|2023-07-12 14:10:00|2221.5|2215.5|2223.8|2217.8|2224.8|2218.8|2221.3|2215.3|90
1689171300000|2023-07-12 14:15:00|2223.5|2217.5|2226.8|2220.8|2227.5|2221.5|2223.3|2217.3|58
1689171600000|2023-07-12 14:20:00|2226.5|2220.5|2226.8|2220.8|2227.5|2221.5|2225.3|2219.3|54
1689171900000|2023-07-12 14:25:00|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2223.3|2217.3|89
1689172200000|2023-07-12 14:30:00|2225|2219|2227|2221|2230.3|2224.3|2225|2219|137
1689172500000|2023-07-12 14:35:00|2226.8|2220.8|2229.3|2223.3|2230.5|2224.5|2225.5|2219.5|93
1689172800000|2023-07-12 14:40:00|2229.5|2223.5|2231|2225|2231.3|2225.3|2227.3|2221.3|93
1689173100000|2023-07-12 14:45:00|2230.8|2224.8|2230|2224|2231.3|2225.3|2228.3|2222.3|114
1689173400000|2023-07-12 14:50:00|2230.3|2224.3|2232.3|2226.3|2232.3|2226.3|2229.3|2223.3|66
1689173700000|2023-07-12 14:55:00|2233.3|2227.3|2235|2229|2235.3|2229.3|2232.3|2226.3|257
1689174000000|2023-07-12 15:00:00|2234.8|2228.8|2234.3|2228.3|2236.5|2230.5|2233.5|2227.5|169
1689174300000|2023-07-12 15:05:00|2234|2228|2235.3|2229.3|2236.3|2230.3|2233|2227|69
1689174600000|2023-07-12 15:10:00|2235|2229|2233.9|2227.9|2235.3|2229.3|2233.3|2227.3|74
1689174900000|2023-07-12 15:15:00|2234|2228|2234.8|2228.8|2236.6|2230.6|2233.9|2227.9|67
1689175200000|2023-07-12 15:20:00|2235|2229|2235.9|2229.9|2238.3|2232.3|2235|2229|118
1689175500000|2023-07-12 15:25:00|2236.1|2230.1|2236.6|2230.6|2237.5|2231.5|2235.6|2229.6|38
1689175800000|2023-07-12 15:30:00|2236.8|2230.8|2238.5|2232.5|2240.3|2234.3|2236.8|2230.8|162
1689176100000|2023-07-12 15:35:00|2238.8|2232.8|2239.6|2233.6|2239.9|2233.9|2237|2231|49
1689176400000|2023-07-12 15:40:00|2239.8|2233.8|2243.3|2237.3|2243.3|2237.3|2237.3|2231.3|116
1689176700000|2023-07-12 15:45:00|2243.4|2237.4|2244|2238|2244.6|2238.6|2243|2237|118
1689177000000|2023-07-12 15:50:00|2244.1|2238.1|2243.8|2237.8|2244.9|2238.9|2242.4|2236.4|85
1689177300000|2023-07-12 15:55:00|2243.6|2237.6|2243.6|2237.6|2245.4|2239.4|2243.1|2237.1|68
1689177600000|2023-07-12 16:00:00|2243.4|2237.4|2244|2238|2244.8|2238.8|2243.3|2237.3|59
1689177900000|2023-07-12 16:05:00|2244.1|2238.1|2243.9|2237.9|2244.4|2238.4|2243.1|2237.1|34
1689178200000|2023-07-12 16:10:00|2243.6|2237.6|2243.9|2237.9|2244.3|2238.3|2243.3|2237.3|23
1689178500000|2023-07-12 16:15:00|2243.8|2237.8|2242.8|2236.8|2244.1|2238.1|2242|2236|44
1689178800000|2023-07-12 16:20:00|2242.9|2236.9|2243.5|2237.5|2243.5|2237.5|2242|2236|26
1689179100000|2023-07-12 16:25:00|2243.4|2237.4|2242.4|2236.4|2243.4|2237.4|2242.4|2236.4|15
1689179400000|2023-07-12 16:30:00|2242.6|2236.6|2242.4|2236.4|2243.1|2237.1|2242.3|2236.3|22
1689179700000|2023-07-12 16:35:00|2242.6|2236.6|2242.1|2236.1|2242.6|2236.6|2241.3|2235.3|18
1689180000000|2023-07-12 16:40:00|2242|2236|2242|2236|2242.6|2236.6|2241.3|2235.3|23
1689180300000|2023-07-12 16:45:00|2241.8|2235.8|2241.3|2235.3|2242.1|2236.1|2240.6|2234.6|22
1689180600000|2023-07-12 16:50:00|2241.1|2235.1|2240.8|2234.8|2241.4|2235.4|2240.3|2234.3|18
1689180900000|2023-07-12 16:55:00|2240.5|2234.5|2241.5|2235.5|2242|2236|2240.5|2234.5|21
1689181200000|2023-07-12 17:00:00|2241.3|2235.3|2240.3|2234.3|2242|2236|2240|2234|22
1689181500000|2023-07-12 17:05:00|2240|2234|2240.3|2234.3|2240.6|2234.6|2240|2234|11
1689181800000|2023-07-12 17:10:00|2240.5|2234.5|2242.5|2236.5|2242.5|2236.5|2240.3|2234.3|15
1689182100000|2023-07-12 17:15:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|9
1689182400000|2023-07-12 17:20:00|2242|2236|2240.8|2234.8|2242|2236|2240.8|2234.8|11
1689182700000|2023-07-12 17:25:00|2241|2235|2241|2235|2241|2235|2240.8|2234.8|7
1689183000000|2023-07-12 17:30:00|2241.3|2235.3|2241.3|2235.3|2241.5|2235.5|2241|2235|7
1689183300000|2023-07-12 17:35:00|2241.5|2235.5|2242.4|2236.4|2243.3|2237.3|2241.5|2235.5|10
1689183600000|2023-07-12 17:40:00|2242.3|2236.3|2242.8|2236.8|2242.8|2236.8|2242.3|2236.3|4
1689183900000|2023-07-12 17:45:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|2
1689184200000|2023-07-12 17:50:00|2242.4|2236.4|2241.5|2235.5|2242.5|2236.5|2241.1|2235.1|21
1689184500000|2023-07-12 17:55:00|2241.3|2235.3|2245.3|2234.8|2245.3|2235.5|2241.3|2233|16
1689206400000|2023-07-13 00:00:00|2239|2233|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|16
1689206700000|2023-07-13 00:05:00|2241.3|2235.3|2239.8|2233.8|2241.5|2235.5|2239|2233|14
1689207000000|2023-07-13 00:10:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|3
1689207300000|2023-07-13 00:15:00|2241.3|2235.3|2242.3|2236.3|2243.1|2237.1|2241.3|2235.3|12
1689207600000|2023-07-13 00:20:00|2242|2236|2243.5|2237.5|2243.5|2237.5|2241.8|2235.8|8
1689207900000|2023-07-13 00:25:00|2243.3|2237.3|2240.3|2234.3|2243.3|2237.3|2239.8|2233.8|12
1689208200000|2023-07-13 00:30:00|2240|2234|2239.5|2233.5|2240|2234|2239.5|2233.5|5
1689208500000|2023-07-13 00:35:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1689208800000|2023-07-13 00:40:00|2239.8|2233.8|2242|2236|2242|2236|2239.8|2233.8|7
1689209100000|2023-07-13 00:45:00|2241.8|2235.8|2240|2234|2241.8|2235.8|2239.8|2233.8|12
1689209400000|2023-07-13 00:50:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2238.4|2232.4|7
1689209700000|2023-07-13 00:55:00|2238.9|2232.9|2236|2230|2238.9|2232.9|2234.4|2228.4|22
1689210000000|2023-07-13 01:00:00|2235.8|2229.8|2234.3|2228.3|2235.8|2229.8|2231|2225|98
1689210300000|2023-07-13 01:05:00|2234.5|2228.5|2235|2229|2235|2229|2230.8|2224.8|81
1689210600000|2023-07-13 01:10:00|2234.8|2228.8|2235|2229|2235.8|2229.8|2231.3|2225.3|81
1689210900000|2023-07-13 01:15:00|2234.8|2228.8|2231.5|2225.5|2234.8|2228.8|2231.4|2225.4|71
1689211200000|2023-07-13 01:20:00|2231.8|2225.8|2231|2225|2231.8|2225.8|2229.9|2223.9|77
1689211500000|2023-07-13 01:25:00|2231.3|2225.3|2231.1|2225.1|2232|2226|2231|2225|29
1689211800000|2023-07-13 01:30:00|2231.3|2225.3|2231|2225|2233|2227|2230.1|2224.1|45
1689212100000|2023-07-13 01:35:00|2231.3|2225.3|2232.3|2226.3|2233.8|2227.8|2231.3|2225.3|40
1689212400000|2023-07-13 01:40:00|2232|2226|2231|2225|2233|2227|2230.5|2224.5|27
1689212700000|2023-07-13 01:45:00|2231.3|2225.3|2232.9|2226.9|2233|2227|2230.8|2224.8|77
1689213000000|2023-07-13 01:50:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2230.8|2224.8|79
1689213300000|2023-07-13 01:55:00|2233.4|2227.4|2234.1|2228.1|2234.8|2228.8|2232.3|2226.3|26
1689213600000|2023-07-13 02:00:00|2234|2228|2231.3|2225.3|2234|2228|2230.8|2224.8|103
1689213900000|2023-07-13 02:05:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|31
1689214200000|2023-07-13 02:10:00|2232|2226|2232|2226|2233.5|2227.5|2232|2226|18
1689214500000|2023-07-13 02:15:00|2232.8|2226.8|2233|2227|2233.5|2227.5|2232.8|2226.8|7
1689214800000|2023-07-13 02:20:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|7
1689215100000|2023-07-13 02:25:00|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1689215400000|2023-07-13 02:30:00|2233.8|2227.8|2230.3|2224.3|2233.8|2227.8|2229.3|2223.3|49
1689215700000|2023-07-13 02:35:00|2230.4|2224.4|2230.3|2224.3|2231.3|2225.3|2230|2224|19
1689216000000|2023-07-13 02:40:00|2230|2224|2228.8|2222.8|2230.5|2224.5|2228.3|2222.3|123
1689216300000|2023-07-13 02:45:00|2229|2223|2230|2224|2231|2225|2228.3|2222.3|66
1689216600000|2023-07-13 02:50:00|2229.8|2223.8|2228.8|2222.8|2231.8|2225.8|2228.8|2222.8|88
1689216900000|2023-07-13 02:55:00|2229|2223|2228.4|2222.4|2229|2223|2228.3|2222.3|14
1689217200000|2023-07-13 03:00:00|2228.5|2222.5|2228.8|2222.8|2229.5|2223.5|2228.3|2222.3|23
1689217500000|2023-07-13 03:05:00|2228.5|2222.5|2228.3|2222.3|2229|2223|2228|2222|15
1689217800000|2023-07-13 03:10:00|2228.5|2222.5|2229.9|2223.9|2230.5|2224.5|2228.4|2222.4|55
1689218100000|2023-07-13 03:15:00|2229.5|2223.5|2229.5|2223.5|2230|2224|2228.5|2222.5|21
1689218400000|2023-07-13 03:20:00|2229.3|2223.3|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|24
1689218700000|2023-07-13 03:25:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2230|2224|11
1689219000000|2023-07-13 03:30:00|2230.9|2224.9|2232.3|2226.3|2232.6|2226.6|2230.8|2224.8|19
1689219300000|2023-07-13 03:35:00|2232.5|2226.5|2232.1|2226.1|2232.6|2226.6|2232|2226|6
1689219600000|2023-07-13 03:40:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1689219900000|2023-07-13 03:45:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2231.4|2225.4|11
1689220200000|2023-07-13 03:50:00|2232.6|2226.6|2233.5|2227.5|2233.5|2227.5|2232.6|2226.6|3
1689220500000|2023-07-13 03:55:00|2233.3|2227.3|2232|2226|2233.3|2227.3|2232|2226|5
1689221100000|2023-07-13 04:05:00|2231.9|2225.9|2231.8|2225.8|2232|2226|2231.8|2225.8|4
1689221400000|2023-07-13 04:10:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|4
1689221700000|2023-07-13 04:15:00|2232|2226|2234.5|2228.5|2234.5|2228.5|2231.8|2225.8|12
1689222000000|2023-07-13 04:20:00|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234|2228|5
1689222300000|2023-07-13 04:25:00|2234.5|2228.5|2234.1|2228.1|2234.5|2228.5|2234|2228|6
1689222600000|2023-07-13 04:30:00|2234|2228|2233.8|2227.8|2234.8|2228.8|2233.5|2227.5|12
1689222900000|2023-07-13 04:35:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|8
1689223200000|2023-07-13 04:40:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234|2228|4
1689223500000|2023-07-13 04:45:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2233.3|2227.3|9
1689223800000|2023-07-13 04:50:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2233.5|2227.5|6
1689224100000|2023-07-13 04:55:00|2233.8|2227.8|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|9
1689224400000|2023-07-13 05:00:00|2232|2226|2232|2226|2232.3|2226.3|2231|2225|11
1689224700000|2023-07-13 05:05:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2231.3|2225.3|16
1689225000000|2023-07-13 05:10:00|2232.5|2226.5|2234.3|2228.3|2234.5|2228.5|2232.5|2226.5|12
1689225300000|2023-07-13 05:15:00|2234|2228|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|11
1689225600000|2023-07-13 05:20:00|2234.8|2228.8|2235.6|2229.6|2235.6|2229.6|2234.4|2228.4|8
1689225900000|2023-07-13 05:25:00|2235.8|2229.8|2234.8|2228.8|2236|2230|2234.5|2228.5|8
1689226200000|2023-07-13 05:30:00|2235|2229|2231.5|2225.5|2235|2229|2230.3|2224.3|101
1689226500000|2023-07-13 05:35:00|2231.4|2225.4|2235.5|2229.5|2235.5|2229.5|2231.3|2225.3|30
1689226800000|2023-07-13 05:40:00|2234.8|2228.8|2234.9|2228.9|2235.8|2229.8|2234|2228|27
1689227100000|2023-07-13 05:45:00|2235|2229|2232.3|2226.3|2236|2230|2231.9|2225.9|38
1689227400000|2023-07-13 05:50:00|2232|2226|2231.3|2225.3|2233.3|2227.3|2231.1|2225.1|39
1689227700000|2023-07-13 05:55:00|2231.5|2225.5|2229.8|2223.8|2232.4|2226.4|2229.8|2223.8|24
1689228000000|2023-07-13 06:00:00|2230|2224|2231.5|2225.5|2233|2227|2229.9|2223.9|44
1689228300000|2023-07-13 06:05:00|2231.3|2225.3|2233.5|2227.5|2233.5|2227.5|2231.3|2225.3|11
1689228600000|2023-07-13 06:10:00|2233.6|2227.6|2230.8|2224.8|2233.6|2227.6|2230.8|2224.8|20
1689228900000|2023-07-13 06:15:00|2231|2225|2232.3|2226.3|2232.9|2226.9|2231|2225|13
1689229200000|2023-07-13 06:20:00|2232|2226|2232.8|2226.8|2232.9|2226.9|2232|2226|7
1689229500000|2023-07-13 06:25:00|2233|2227|2235.4|2229.4|2236|2230|2232|2226|19
1689229800000|2023-07-13 06:30:00|2235.5|2229.5|2235.8|2229.8|2236.4|2230.4|2235.3|2229.3|24
1689230100000|2023-07-13 06:35:00|2235.9|2229.9|2238.8|2232.8|2239.1|2233.1|2235.9|2229.9|58
1689230400000|2023-07-13 06:40:00|2238.6|2232.6|2240.3|2234.3|2241|2235|2238.5|2232.5|50
1689230700000|2023-07-13 06:45:00|2240.8|2234.8|2242|2236|2242|2236|2239.3|2233.3|21
1689231000000|2023-07-13 06:50:00|2242.1|2236.1|2243.4|2237.4|2243.4|2237.4|2241|2235|26
1689231300000|2023-07-13 06:55:00|2243|2237|2244.5|2238.5|2244.6|2238.6|2241.5|2235.5|73
1689231600000|2023-07-13 07:00:00|2244.8|2238.8|2252.3|2246.3|2253.9|2247.9|2243.6|2237.6|107
1689231900000|2023-07-13 07:05:00|2252.5|2246.5|2252.3|2246.3|2254.8|2248.8|2251.3|2245.3|63
1689232200000|2023-07-13 07:10:00|2252.8|2246.8|2251.9|2245.9|2253.6|2247.6|2250.8|2244.8|31
1689232500000|2023-07-13 07:15:00|2251.8|2245.8|2250.5|2244.5|2252.1|2246.1|2250.5|2244.5|35
1689232800000|2023-07-13 07:20:00|2250.3|2244.3|2247.5|2241.5|2250.3|2244.3|2244.1|2238.1|109
1689233100000|2023-07-13 07:25:00|2248.4|2242.4|2249.1|2243.1|2250.3|2244.3|2247.6|2241.6|51
1689233400000|2023-07-13 07:30:00|2249.4|2243.4|2253.3|2247.3|2254.5|2248.5|2249.4|2243.4|67
1689233700000|2023-07-13 07:35:00|2253.5|2247.5|2259.1|2253.1|2259.1|2253.1|2253.3|2247.3|37
1689234000000|2023-07-13 07:40:00|2259.3|2253.3|2258.8|2252.8|2260.6|2254.6|2256.3|2250.3|56
1689234300000|2023-07-13 07:45:00|2259|2253|2262|2256|2264.1|2258.1|2259|2253|81
1689234600000|2023-07-13 07:50:00|2261.9|2255.9|2268|2262|2268.8|2262.8|2261.9|2255.9|100
1689234900000|2023-07-13 07:55:00|2267.6|2261.6|2269.3|2263.3|2270.8|2264.8|2266.6|2260.6|81
1689235200000|2023-07-13 08:00:00|2269|2263|2271.8|2265.8|2272.3|2266.3|2265.4|2259.4|101
1689235500000|2023-07-13 08:05:00|2272|2266|2272.3|2266.3|2274|2268|2270.8|2264.8|59
1689235800000|2023-07-13 08:10:00|2272|2266|2264.8|2258.8|2272.3|2266.3|2264.3|2258.3|88
1689236100000|2023-07-13 08:15:00|2265|2259|2267|2261|2267.3|2261.3|2263.8|2257.8|51
1689236400000|2023-07-13 08:20:00|2266.8|2260.8|2268|2262|2268.5|2262.5|2264.8|2258.8|56
1689236700000|2023-07-13 08:25:00|2268.3|2262.3|2268.3|2262.3|2270.3|2264.3|2267.5|2261.5|53
1689237000000|2023-07-13 08:30:00|2268.5|2262.5|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|49
1689237300000|2023-07-13 08:35:00|2270|2264|2269.3|2263.3|2270|2264|2267.8|2261.8|26
1689237600000|2023-07-13 08:40:00|2269|2263|2269.3|2263.3|2269.3|2263.3|2268.5|2262.5|29
1689237900000|2023-07-13 08:45:00|2269|2263|2270|2264|2270.8|2264.8|2268.8|2262.8|15
1689238200000|2023-07-13 08:50:00|2270.5|2264.5|2270.3|2264.3|2271|2265|2269.8|2263.8|25
1689238500000|2023-07-13 08:55:00|2270|2264|2270|2264|2270.3|2264.3|2269.5|2263.5|18
1689238800000|2023-07-13 09:00:00|2269.8|2263.8|2268.8|2262.8|2269.8|2263.8|2267|2261|38
1689239100000|2023-07-13 09:05:00|2268.5|2262.5|2267.5|2261.5|2269|2263|2266.3|2260.3|33
1689239400000|2023-07-13 09:10:00|2267.8|2261.8|2264.5|2258.5|2267.8|2261.8|2264.3|2258.3|30
1689239700000|2023-07-13 09:15:00|2264.3|2258.3|2263|2257|2265.5|2259.5|2260.8|2254.8|49
1689240000000|2023-07-13 09:20:00|2262.8|2256.8|2267.8|2261.8|2267.8|2261.8|2262.8|2256.8|46
1689240300000|2023-07-13 09:25:00|2268.3|2262.3|2267.8|2261.8|2269|2263|2267.8|2261.8|28
1689240600000|2023-07-13 09:30:00|2268.3|2262.3|2267.8|2261.8|2268.5|2262.5|2266.3|2260.3|32
1689240900000|2023-07-13 09:35:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2264.5|2258.5|27
1689241200000|2023-07-13 09:40:00|2266.8|2260.8|2266.5|2260.5|2267|2261|2265|2259|19
1689241500000|2023-07-13 09:45:00|2266.8|2260.8|2266.3|2260.3|2267.3|2261.3|2264.8|2258.8|28
1689241800000|2023-07-13 09:50:00|2266.5|2260.5|2271|2265|2271|2265|2265.8|2259.8|45
1689242100000|2023-07-13 09:55:00|2271.3|2265.3|2269.3|2263.3|2271.3|2265.3|2268.8|2262.8|37
1689242400000|2023-07-13 10:00:00|2269.5|2263.5|2270.8|2264.8|2270.8|2264.8|2268.3|2262.3|36
1689242700000|2023-07-13 10:05:00|2271|2265|2270.8|2264.8|2272|2266|2270.5|2264.5|29
1689243000000|2023-07-13 10:10:00|2270.3|2264.3|2271|2265|2271.3|2265.3|2269.5|2263.5|29
1689243300000|2023-07-13 10:15:00|2270.8|2264.8|2270.3|2264.3|2271.5|2265.5|2269.8|2263.8|26
1689243600000|2023-07-13 10:20:00|2270.5|2264.5|2270.8|2264.8|2271.8|2265.8|2270|2264|28
1689243900000|2023-07-13 10:25:00|2271|2265|2277|2271|2277.3|2271.3|2269.8|2263.8|32
1689244200000|2023-07-13 10:30:00|2276.8|2270.8|2281|2275|2283.4|2277.4|2276.8|2270.8|88
1689244500000|2023-07-13 10:35:00|2281.1|2275.1|2286.5|2280.5|2287.3|2281.3|2280.9|2274.9|58
1689244800000|2023-07-13 10:40:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2285.8|2279.8|37
1689245100000|2023-07-13 10:45:00|2287.3|2281.3|2283.8|2277.8|2289.5|2283.5|2283.3|2277.3|78
1689245400000|2023-07-13 10:50:00|2283.5|2277.5|2284|2278|2286.5|2280.5|2283.3|2277.3|53
1689245700000|2023-07-13 10:55:00|2283.8|2277.8|2292.3|2286.3|2292.5|2286.5|2283.8|2277.8|104
1689246000000|2023-07-13 11:00:00|2292|2286|2289.8|2283.8|2292|2286|2288|2282|59
1689246300000|2023-07-13 11:05:00|2289.5|2283.5|2288.5|2282.5|2290.3|2284.3|2286.5|2280.5|89
1689246600000|2023-07-13 11:10:00|2288.3|2282.3|2285|2279|2288.8|2282.8|2284|2278|61
1689246900000|2023-07-13 11:15:00|2284.8|2278.8|2287.5|2281.5|2287.8|2281.8|2284|2278|40
1689247200000|2023-07-13 11:20:00|2287.3|2281.3|2284.8|2278.8|2287.3|2281.3|2284|2278|35
1689247500000|2023-07-13 11:25:00|2284.5|2278.5|2285.3|2279.3|2287|2281|2283.8|2277.8|42
1689247800000|2023-07-13 11:30:00|2285.5|2279.5|2283.8|2277.8|2286.5|2280.5|2283.3|2277.3|75
1689248100000|2023-07-13 11:35:00|2284|2278|2282.5|2276.5|2284|2278|2281.5|2275.5|77
1689248400000|2023-07-13 11:40:00|2282.8|2276.8|2280.8|2274.8|2282.8|2276.8|2279.3|2273.3|64
1689248700000|2023-07-13 11:45:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2277.3|2271.3|56
1689249000000|2023-07-13 11:50:00|2278.3|2272.3|2276.8|2270.8|2279.3|2273.3|2275.5|2269.5|78
1689249300000|2023-07-13 11:55:00|2277|2271|2276|2270|2281.3|2275.3|2275|2269|106
1689249600000|2023-07-13 12:00:00|2276.3|2270.3|2279|2273|2280.8|2274.8|2276.3|2270.3|96
1689249900000|2023-07-13 12:05:00|2279.3|2273.3|2274.5|2268.5|2279.5|2273.5|2274.5|2268.5|82
1689250200000|2023-07-13 12:10:00|2274.8|2268.8|2273.8|2267.8|2275.3|2269.3|2271.3|2265.3|55
1689250500000|2023-07-13 12:15:00|2273.5|2267.5|2272.8|2266.8|2274.8|2268.8|2271.5|2265.5|44
1689250800000|2023-07-13 12:20:00|2273|2267|2268.3|2262.3|2273|2267|2268|2262|60
1689251100000|2023-07-13 12:25:00|2268|2262|2270.5|2264.5|2271.8|2265.8|2267|2261|53
1689251400000|2023-07-13 12:30:00|2269.8|2263.8|2265|2259|2275|2269|2264.3|2258.3|174
1689251700000|2023-07-13 12:35:00|2264.8|2258.8|2264.5|2258.5|2267.3|2261.3|2264.5|2258.5|71
1689252000000|2023-07-13 12:40:00|2264.8|2258.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|50
1689252300000|2023-07-13 12:45:00|2265.5|2259.5|2268.3|2262.3|2268.3|2262.3|2265|2259|53
1689252600000|2023-07-13 12:50:00|2268.8|2262.8|2268.3|2262.3|2270.3|2264.3|2267|2261|57
1689252900000|2023-07-13 12:55:00|2268|2262|2269.3|2263.3|2270.3|2264.3|2267.5|2261.5|47
1689253200000|2023-07-13 13:00:00|2269|2263|2263|2257|2269|2263|2260|2254|224
1689253500000|2023-07-13 13:05:00|2262.8|2256.8|2258.5|2252.5|2265.5|2259.5|2257.8|2251.8|171
1689253800000|2023-07-13 13:10:00|2258.3|2252.3|2260.5|2254.5|2261.3|2255.3|2256.8|2250.8|110
1689254100000|2023-07-13 13:15:00|2260.8|2254.8|2262.3|2256.3|2262.5|2256.5|2259.8|2253.8|55
1689254400000|2023-07-13 13:20:00|2262.5|2256.5|2260.5|2254.5|2262.8|2256.8|2258.8|2252.8|42
1689254700000|2023-07-13 13:25:00|2260.8|2254.8|2261.8|2255.8|2261.8|2255.8|2259.3|2253.3|59
1689255000000|2023-07-13 13:30:00|2262|2256|2266.3|2260.3|2267.8|2261.8|2262|2256|116
1689255300000|2023-07-13 13:35:00|2266|2260|2261.5|2255.5|2266|2260|2261|2255|62
1689255600000|2023-07-13 13:40:00|2261.3|2255.3|2262.8|2256.8|2263|2257|2259.8|2253.8|53
1689255900000|2023-07-13 13:45:00|2263|2257|2269.3|2263.3|2269.5|2263.5|2263|2257|100
1689256200000|2023-07-13 13:50:00|2269|2263|2269|2263|2270.8|2264.8|2264.5|2258.5|110
1689256500000|2023-07-13 13:55:00|2268.8|2262.8|2269.3|2263.3|2269.8|2263.8|2267|2261|82
1689256800000|2023-07-13 14:00:00|2269|2263|2271|2265|2271.8|2265.8|2267.5|2261.5|104
1689257100000|2023-07-13 14:05:00|2271.3|2265.3|2274.5|2268.5|2274.5|2268.5|2270|2264|107
1689257400000|2023-07-13 14:10:00|2274.3|2268.3|2273.5|2267.5|2275.5|2269.5|2273|2267|101
1689257700000|2023-07-13 14:15:00|2273.3|2267.3|2271.5|2265.5|2274|2268|2270.8|2264.8|64
1689258000000|2023-07-13 14:20:00|2272|2266|2273.3|2267.3|2276.3|2270.3|2272|2266|78
1689258300000|2023-07-13 14:25:00|2273|2267|2273|2267|2274|2268|2270.3|2264.3|83
1689258600000|2023-07-13 14:30:00|2273.3|2267.3|2275.8|2269.8|2277.8|2271.8|2272.3|2266.3|112
1689258900000|2023-07-13 14:35:00|2276|2270|2281.3|2275.3|2281.5|2275.5|2275|2269|89
1689259200000|2023-07-13 14:40:00|2280.8|2274.8|2284.8|2278.8|2284.8|2278.8|2280|2274|84
1689259500000|2023-07-13 14:45:00|2285|2279|2287.3|2281.3|2288.6|2282.6|2284|2278|151
1689259800000|2023-07-13 14:50:00|2287|2281|2287.5|2281.5|2289.3|2283.3|2286.5|2280.5|94
1689260100000|2023-07-13 14:55:00|2287.8|2281.8|2284.8|2278.8|2287.8|2281.8|2281.5|2275.5|98
1689260400000|2023-07-13 15:00:00|2284.5|2278.5|2277.8|2271.8|2284.8|2278.8|2277.5|2271.5|81
1689260700000|2023-07-13 15:05:00|2277.5|2271.5|2277.3|2271.3|2280|2274|2277|2271|121
1689261000000|2023-07-13 15:10:00|2277|2271|2279.8|2273.8|2281.5|2275.5|2277|2271|77
1689261300000|2023-07-13 15:15:00|2280|2274|2287.3|2281.3|2287.8|2281.8|2280|2274|88
1689261600000|2023-07-13 15:20:00|2287|2281|2281.3|2275.3|2287.5|2281.5|2281|2275|70
1689261900000|2023-07-13 15:25:00|2281|2275|2282.3|2276.3|2287.1|2281.1|2280.8|2274.8|89
1689262200000|2023-07-13 15:30:00|2282|2276|2280.5|2274.5|2282.5|2276.5|2278.8|2272.8|144
1689262500000|2023-07-13 15:35:00|2280.8|2274.8|2279|2273|2282|2276|2279|2273|42
1689262800000|2023-07-13 15:40:00|2278.5|2272.5|2280.5|2274.5|2280.5|2274.5|2276.8|2270.8|36
1689263100000|2023-07-13 15:45:00|2280.3|2274.3|2283.5|2277.5|2283.5|2277.5|2279.5|2273.5|46
1689263400000|2023-07-13 15:50:00|2283.8|2277.8|2280.3|2274.3|2283.8|2277.8|2280|2274|32
1689263700000|2023-07-13 15:55:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2279.8|2273.8|27
1689264000000|2023-07-13 16:00:00|2280.5|2274.5|2282|2276|2282|2276|2280|2274|25
1689264300000|2023-07-13 16:05:00|2282.3|2276.3|2281|2275|2282.5|2276.5|2280.8|2274.8|31
1689264600000|2023-07-13 16:10:00|2281.3|2275.3|2279.8|2273.8|2281.3|2275.3|2279|2273|34
1689264900000|2023-07-13 16:15:00|2279.5|2273.5|2280|2274|2280.8|2274.8|2279.5|2273.5|18
1689265200000|2023-07-13 16:20:00|2279.8|2273.8|2278.8|2272.8|2280|2274|2278.3|2272.3|34
1689265500000|2023-07-13 16:25:00|2278.5|2272.5|2279|2273|2279|2273|2278.3|2272.3|8
1689265800000|2023-07-13 16:30:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2277.8|2271.8|19
1689266100000|2023-07-13 16:35:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2279|2273|29
1689266400000|2023-07-13 16:40:00|2279.8|2273.8|2281|2275|2282|2276|2279.5|2273.5|26
1689266700000|2023-07-13 16:45:00|2280.8|2274.8|2280|2274|2281.8|2275.8|2280|2274|18
1689267000000|2023-07-13 16:50:00|2279|2273|2277.8|2271.8|2279|2273|2277.5|2271.5|13
1689267300000|2023-07-13 16:55:00|2277.5|2271.5|2277.5|2271.5|2278|2272|2277.5|2271.5|12
1689267600000|2023-07-13 17:00:00|2277.8|2271.8|2279.3|2273.3|2280.5|2274.5|2277.5|2271.5|33
1689267900000|2023-07-13 17:05:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|5
1689268200000|2023-07-13 17:10:00|2279|2273|2279|2273|2279.8|2273.8|2278|2272|9
1689268500000|2023-07-13 17:15:00|2279.3|2273.3|2280.8|2274.8|2281.8|2275.8|2279|2273|10
1689268800000|2023-07-13 17:20:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2280.5|2274.5|4
1689269100000|2023-07-13 17:25:00|2281.5|2275.5|2284.8|2278.8|2285|2279|2281.5|2275.5|26
1689269400000|2023-07-13 17:30:00|2284.5|2278.5|2284|2278|2284.5|2278.5|2283.5|2277.5|6
1689269700000|2023-07-13 17:35:00|2284.3|2278.3|2285|2279|2285.8|2279.8|2284|2278|15
1689270000000|2023-07-13 17:40:00|2284.5|2278.5|2285|2279|2285.5|2279.5|2284.5|2278.5|6
1689270300000|2023-07-13 17:45:00|2284|2278|2285|2279|2285.3|2279.3|2284|2278|11
1689270600000|2023-07-13 17:50:00|2284.8|2278.8|2287|2281|2287.6|2281.6|2284.8|2278.8|33
1689270900000|2023-07-13 17:55:00|2287.1|2281.1|2288|2277.5|2289|2281.3|2286.9|2277|12
1689292800000|2023-07-14 00:00:00|2283.3|2277.3|2281.9|2275.9|2283.5|2277.5|2281.9|2275.9|18
1689293100000|2023-07-14 00:05:00|2281.8|2275.8|2280.3|2274.3|2282.5|2276.5|2280.3|2274.3|11
1689293400000|2023-07-14 00:10:00|2280|2274|2281.3|2275.3|2282.6|2276.6|2279.3|2273.3|19
1689293700000|2023-07-14 00:15:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2280.3|2274.3|17
1689294000000|2023-07-14 00:20:00|2280.8|2274.8|2280.8|2274.8|2281|2275|2279.5|2273.5|24
1689294300000|2023-07-14 00:25:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2279|2273|3
1689294600000|2023-07-14 00:30:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|2
1689294900000|2023-07-14 00:35:00|2279|2273|2281|2275|2281.8|2275.8|2277.5|2271.5|24
1689295200000|2023-07-14 00:40:00|2280.8|2274.8|2282.5|2276.5|2282.5|2276.5|2280.8|2274.8|17
1689295500000|2023-07-14 00:45:00|2282.3|2276.3|2282|2276|2282.5|2276.5|2281.8|2275.8|7
1689295800000|2023-07-14 00:50:00|2281.5|2275.5|2281.8|2275.8|2281.8|2275.8|2281.5|2275.5|2
1689296100000|2023-07-14 00:55:00|2282.3|2276.3|2283|2277|2283.5|2277.5|2282.3|2276.3|10
1689296400000|2023-07-14 01:00:00|2282.8|2276.8|2280.3|2274.3|2282.8|2276.8|2279.6|2273.6|115
1689296700000|2023-07-14 01:05:00|2280|2274|2278.5|2272.5|2280.3|2274.3|2276|2270|141
1689297000000|2023-07-14 01:10:00|2278.3|2272.3|2278|2272|2278.8|2272.8|2276.3|2270.3|44
1689297300000|2023-07-14 01:15:00|2278.3|2272.3|2277.5|2271.5|2281.5|2275.5|2277.5|2271.5|52
1689297600000|2023-07-14 01:20:00|2277.3|2271.3|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|29
1689297900000|2023-07-14 01:25:00|2275.5|2269.5|2275.3|2269.3|2277|2271|2274.8|2268.8|63
1689298200000|2023-07-14 01:30:00|2275.5|2269.5|2275.5|2269.5|2277.8|2271.8|2275.3|2269.3|60
1689298500000|2023-07-14 01:35:00|2275.3|2269.3|2274.8|2268.8|2275.5|2269.5|2273|2267|44
1689298800000|2023-07-14 01:40:00|2274.5|2268.5|2276.3|2270.3|2278|2272|2274.5|2268.5|32
1689299100000|2023-07-14 01:45:00|2276|2270|2275.3|2269.3|2276.3|2270.3|2274.8|2268.8|41
1689299400000|2023-07-14 01:50:00|2274.8|2268.8|2274.3|2268.3|2275.3|2269.3|2274|2268|29
1689299700000|2023-07-14 01:55:00|2274|2268|2277|2271|2277.3|2271.3|2274|2268|46
1689300000000|2023-07-14 02:00:00|2276.8|2270.8|2278|2272|2279|2273|2276|2270|34
1689300300000|2023-07-14 02:05:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2275.5|2269.5|21
1689300600000|2023-07-14 02:10:00|2276|2270|2278.5|2272.5|2280.3|2274.3|2275.8|2269.8|40
1689300900000|2023-07-14 02:15:00|2279|2273|2279.5|2273.5|2280|2274|2279|2273|13
1689301200000|2023-07-14 02:20:00|2279.8|2273.8|2278.5|2272.5|2280.5|2274.5|2278.5|2272.5|21
1689301500000|2023-07-14 02:25:00|2278|2272|2279.5|2273.5|2279.8|2273.8|2278|2272|8
1689301800000|2023-07-14 02:30:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|29
1689302100000|2023-07-14 02:35:00|2276|2270|2278.3|2272.3|2278.3|2272.3|2275.8|2269.8|25
1689302400000|2023-07-14 02:40:00|2278.5|2272.5|2280|2274|2280|2274|2277.8|2271.8|30
1689302700000|2023-07-14 02:45:00|2280.3|2274.3|2282.3|2276.3|2282.3|2276.3|2280.3|2274.3|30
1689303000000|2023-07-14 02:50:00|2282.5|2276.5|2285|2279|2285|2279|2282.5|2276.5|19
1689303300000|2023-07-14 02:55:00|2285.3|2279.3|2286.8|2280.8|2286.8|2280.8|2284|2278|33
1689303600000|2023-07-14 03:00:00|2287|2281|2288.5|2282.5|2289.3|2283.3|2285.8|2279.8|73
1689303900000|2023-07-14 03:05:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2286|2280|81
1689304200000|2023-07-14 03:10:00|2289|2283|2288.3|2282.3|2289|2283|2287.8|2281.8|30
1689304500000|2023-07-14 03:15:00|2287.8|2281.8|2289|2283|2289.3|2283.3|2286.5|2280.5|45
1689304800000|2023-07-14 03:20:00|2289.3|2283.3|2288.8|2282.8|2289.5|2283.5|2288|2282|13
1689305100000|2023-07-14 03:25:00|2289|2283|2289.3|2283.3|2289.8|2283.8|2289|2283|7
1689305400000|2023-07-14 03:30:00|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|8
1689305700000|2023-07-14 03:35:00|2290|2284|2290.5|2284.5|2290.5|2284.5|2290|2284|3
1689306000000|2023-07-14 03:40:00|2290.8|2284.8|2290.8|2284.8|2291.8|2285.8|2290|2284|14
1689306300000|2023-07-14 03:45:00|2291.3|2285.3|2292.5|2286.5|2292.5|2286.5|2291|2285|22
1689306600000|2023-07-14 03:50:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|7
1689306900000|2023-07-14 03:55:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1689307200000|2023-07-14 04:00:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.3|2285.3|7
1689307500000|2023-07-14 04:05:00|2292|2286|2291|2285|2292|2286|2290.5|2284.5|36
1689307800000|2023-07-14 04:10:00|2291.3|2285.3|2290.8|2284.8|2291.5|2285.5|2290|2284|11
1689308100000|2023-07-14 04:15:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.3|2284.3|13
1689308400000|2023-07-14 04:20:00|2291|2285|2290|2284|2291.3|2285.3|2290|2284|10
1689308700000|2023-07-14 04:25:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|3
1689309000000|2023-07-14 04:30:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1689309300000|2023-07-14 04:35:00|2290|2284|2292|2286|2292.5|2286.5|2290|2284|16
1689309600000|2023-07-14 04:40:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292|2286|5
1689309900000|2023-07-14 04:45:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|6
1689310200000|2023-07-14 04:50:00|2292|2286|2292.3|2286.3|2292.5|2286.5|2292|2286|10
1689310500000|2023-07-14 04:55:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2291.8|2285.8|11
1689310800000|2023-07-14 05:00:00|2291.8|2285.8|2292.3|2286.3|2292.8|2286.8|2291.8|2285.8|8
1689311100000|2023-07-14 05:05:00|2292.5|2286.5|2292|2286|2292.8|2286.8|2291.8|2285.8|10
1689311400000|2023-07-14 05:10:00|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|4
1689311700000|2023-07-14 05:15:00|2291.8|2285.8|2290.3|2284.3|2291.8|2285.8|2289.8|2283.8|15
1689312000000|2023-07-14 05:20:00|2289.8|2283.8|2289.5|2283.5|2291|2285|2289.5|2283.5|15
1689312300000|2023-07-14 05:25:00|2289.8|2283.8|2291.5|2285.5|2292|2286|2289.8|2283.8|31
1689312600000|2023-07-14 05:30:00|2291.3|2285.3|2292|2286|2292|2286|2290.5|2284.5|59
1689312900000|2023-07-14 05:35:00|2291.8|2285.8|2292.5|2286.5|2294.8|2288.8|2291.5|2285.5|48
1689313200000|2023-07-14 05:40:00|2292.3|2286.3|2292.5|2286.5|2294.5|2288.5|2291.5|2285.5|47
1689313500000|2023-07-14 05:45:00|2292.8|2286.8|2293.5|2287.5|2293.5|2287.5|2291|2285|29
1689313800000|2023-07-14 05:50:00|2293.8|2287.8|2292.5|2286.5|2294|2288|2291.3|2285.3|33
1689314100000|2023-07-14 05:55:00|2292.8|2286.8|2294.5|2288.5|2294.8|2288.8|2292.8|2286.8|21
1689314400000|2023-07-14 06:00:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2293|2287|39
1689314700000|2023-07-14 06:05:00|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2292.8|2286.8|24
1689315000000|2023-07-14 06:10:00|2294.8|2288.8|2291.5|2285.5|2294.8|2288.8|2291.5|2285.5|40
1689315300000|2023-07-14 06:15:00|2291.8|2285.8|2292.8|2286.8|2293.5|2287.5|2291.8|2285.8|33
1689315600000|2023-07-14 06:20:00|2292.5|2286.5|2291.5|2285.5|2292.8|2286.8|2291.3|2285.3|23
1689315900000|2023-07-14 06:25:00|2291.8|2285.8|2288.8|2282.8|2291.8|2285.8|2287.8|2281.8|39
1689316200000|2023-07-14 06:30:00|2289.3|2283.3|2284.8|2278.8|2289.3|2283.3|2283.8|2277.8|50
1689316500000|2023-07-14 06:35:00|2284.5|2278.5|2283.3|2277.3|2285|2279|2283.3|2277.3|32
1689316800000|2023-07-14 06:40:00|2283|2277|2281.5|2275.5|2283.3|2277.3|2280.5|2274.5|55
1689317100000|2023-07-14 06:45:00|2281.3|2275.3|2279.5|2273.5|2281.3|2275.3|2276|2270|54
1689317400000|2023-07-14 06:50:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279|2273|26
1689317700000|2023-07-14 06:55:00|2281|2275|2279.4|2273.4|2281.3|2275.3|2276.3|2270.3|75
1689318000000|2023-07-14 07:00:00|2279.5|2273.5|2282|2276|2282.3|2276.3|2278.8|2272.8|91
1689318300000|2023-07-14 07:05:00|2281.8|2275.8|2283|2277|2283.8|2277.8|2280.3|2274.3|51
1689318600000|2023-07-14 07:10:00|2283.3|2277.3|2281.3|2275.3|2283.3|2277.3|2281.3|2275.3|30
1689318900000|2023-07-14 07:15:00|2281|2275|2275.8|2269.8|2281|2275|2275.3|2269.3|45
1689319200000|2023-07-14 07:20:00|2275.5|2269.5|2277|2271|2277.8|2271.8|2274.5|2268.5|61
1689319500000|2023-07-14 07:25:00|2276.8|2270.8|2276|2270|2279.5|2273.5|2275.5|2269.5|54
1689319800000|2023-07-14 07:30:00|2276.3|2270.3|2270.3|2264.3|2277.8|2271.8|2269.5|2263.5|75
1689320100000|2023-07-14 07:35:00|2270.5|2264.5|2271|2265|2271.8|2265.8|2266.5|2260.5|66
1689320400000|2023-07-14 07:40:00|2271.3|2265.3|2268.8|2262.8|2273|2267|2266.8|2260.8|54
1689320700000|2023-07-14 07:45:00|2269|2263|2270|2264|2271.8|2265.8|2268|2262|72
1689321000000|2023-07-14 07:50:00|2270.3|2264.3|2267|2261|2270.3|2264.3|2266.5|2260.5|48
1689321300000|2023-07-14 07:55:00|2267.3|2261.3|2271|2265|2271.8|2265.8|2267.3|2261.3|67
1689321600000|2023-07-14 08:00:00|2270.8|2264.8|2273.3|2267.3|2273.5|2267.5|2268.8|2262.8|93
1689321900000|2023-07-14 08:05:00|2273|2267|2273.5|2267.5|2274.3|2268.3|2271.5|2265.5|51
1689322200000|2023-07-14 08:10:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2271|2265|35
1689322500000|2023-07-14 08:15:00|2273|2267|2271.8|2265.8|2273.3|2267.3|2271.3|2265.3|23
1689322800000|2023-07-14 08:20:00|2272|2266|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|24
1689323100000|2023-07-14 08:25:00|2274|2268|2273.8|2267.8|2275.5|2269.5|2273|2267|28
1689323400000|2023-07-14 08:30:00|2274|2268|2275.5|2269.5|2277|2271|2272.8|2266.8|57
1689323700000|2023-07-14 08:35:00|2275.3|2269.3|2277|2271|2277.3|2271.3|2275.3|2269.3|20
1689324000000|2023-07-14 08:40:00|2277.3|2271.3|2277.8|2271.8|2278.3|2272.3|2277|2271|13
1689324300000|2023-07-14 08:45:00|2278|2272|2277.3|2271.3|2278.3|2272.3|2277.3|2271.3|29
1689324600000|2023-07-14 08:50:00|2277.5|2271.5|2278.3|2272.3|2278.3|2272.3|2276.8|2270.8|14
1689324900000|2023-07-14 08:55:00|2278.5|2272.5|2278.5|2272.5|2280.3|2274.3|2276.8|2270.8|42
1689325200000|2023-07-14 09:00:00|2278.8|2272.8|2278.3|2272.3|2279.8|2273.8|2277.3|2271.3|36
1689325500000|2023-07-14 09:05:00|2278|2272|2278.8|2272.8|2279.8|2273.8|2277.8|2271.8|25
1689325800000|2023-07-14 09:10:00|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2277.8|2271.8|10
1689326100000|2023-07-14 09:15:00|2278.3|2272.3|2278|2272|2279.3|2273.3|2277.5|2271.5|19
1689326400000|2023-07-14 09:20:00|2278.3|2272.3|2277.3|2271.3|2278.3|2272.3|2276.8|2270.8|21
1689326700000|2023-07-14 09:25:00|2277.5|2271.5|2278.8|2272.8|2278.8|2272.8|2276.8|2270.8|20
1689327000000|2023-07-14 09:30:00|2278.5|2272.5|2280.3|2274.3|2280.5|2274.5|2278.5|2272.5|11
1689327300000|2023-07-14 09:35:00|2280.5|2274.5|2281.3|2275.3|2281.5|2275.5|2279.5|2273.5|32
1689327600000|2023-07-14 09:40:00|2281|2275|2281.3|2275.3|2281.8|2275.8|2280|2274|18
1689327900000|2023-07-14 09:45:00|2281.5|2275.5|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|19
1689328200000|2023-07-14 09:50:00|2282|2276|2279.3|2273.3|2282.3|2276.3|2279.3|2273.3|16
1689328500000|2023-07-14 09:55:00|2279.5|2273.5|2277.8|2271.8|2280|2274|2277.8|2271.8|13
1689328800000|2023-07-14 10:00:00|2278|2272|2282.8|2276.8|2283.3|2277.3|2278|2272|44
1689329100000|2023-07-14 10:05:00|2283|2277|2283.3|2277.3|2283.8|2277.8|2282.8|2276.8|22
1689329400000|2023-07-14 10:10:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283.3|2277.3|37
1689329700000|2023-07-14 10:15:00|2283.8|2277.8|2283.8|2277.8|2284.5|2278.5|2283.3|2277.3|29
1689330000000|2023-07-14 10:20:00|2284|2278|2283.3|2277.3|2284.3|2278.3|2282.8|2276.8|18
1689330300000|2023-07-14 10:25:00|2283|2277|2284.3|2278.3|2284.3|2278.3|2282.8|2276.8|14
1689330600000|2023-07-14 10:30:00|2284.5|2278.5|2285.8|2279.8|2286.5|2280.5|2284.5|2278.5|30
1689330900000|2023-07-14 10:35:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|11
1689331200000|2023-07-14 10:40:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283.8|2277.8|17
1689331500000|2023-07-14 10:45:00|2283.5|2277.5|2281.8|2275.8|2283.8|2277.8|2281.8|2275.8|26
1689331800000|2023-07-14 10:50:00|2282|2276|2282.8|2276.8|2284|2278|2282|2276|24
1689332100000|2023-07-14 10:55:00|2283.3|2277.3|2282.8|2276.8|2284.8|2278.8|2281.8|2275.8|44
1689332400000|2023-07-14 11:00:00|2282.3|2276.3|2282.3|2276.3|2284|2278|2282.3|2276.3|26
1689332700000|2023-07-14 11:05:00|2282.5|2276.5|2282|2276|2282.5|2276.5|2281|2275|18
1689333000000|2023-07-14 11:10:00|2281.8|2275.8|2282.5|2276.5|2283|2277|2281.5|2275.5|20
1689333300000|2023-07-14 11:15:00|2282.8|2276.8|2280.8|2274.8|2282.8|2276.8|2279.8|2273.8|30
1689333600000|2023-07-14 11:20:00|2280.5|2274.5|2280.8|2274.8|2281|2275|2280|2274|16
1689333900000|2023-07-14 11:25:00|2281|2275|2280.8|2274.8|2281|2275|2280.3|2274.3|22
1689334200000|2023-07-14 11:30:00|2281|2275|2281.3|2275.3|2281.8|2275.8|2280.8|2274.8|18
1689334500000|2023-07-14 11:35:00|2281|2275|2281.8|2275.8|2282.3|2276.3|2281|2275|13
1689334800000|2023-07-14 11:40:00|2282|2276|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|15
1689335100000|2023-07-14 11:45:00|2281.5|2275.5|2280.5|2274.5|2281.5|2275.5|2280.3|2274.3|23
1689335400000|2023-07-14 11:50:00|2280.8|2274.8|2280.8|2274.8|2282.3|2276.3|2279.8|2273.8|56
1689335700000|2023-07-14 11:55:00|2281|2275|2273.6|2267.6|2281.5|2275.5|2272.4|2266.4|143
1689336000000|2023-07-14 12:00:00|2273.4|2267.4|2275.3|2269.3|2277.5|2271.5|2272.1|2266.1|89
1689336300000|2023-07-14 12:05:00|2275.5|2269.5|2278.5|2272.5|2278.5|2272.5|2275.3|2269.3|51
1689336600000|2023-07-14 12:10:00|2278.3|2272.3|2280.8|2274.8|2282|2276|2278.3|2272.3|45
1689336900000|2023-07-14 12:15:00|2280.5|2274.5|2278.8|2272.8|2280.5|2274.5|2278.3|2272.3|35
1689337200000|2023-07-14 12:20:00|2279|2273|2279|2273|2280.3|2274.3|2279|2273|39
1689337500000|2023-07-14 12:25:00|2279.3|2273.3|2279.8|2273.8|2279.8|2273.8|2279|2273|13
1689337800000|2023-07-14 12:30:00|2279.5|2273.5|2280.8|2274.8|2280.8|2274.8|2278.8|2272.8|55
1689338100000|2023-07-14 12:35:00|2280.5|2274.5|2277.5|2271.5|2280.8|2274.8|2277.5|2271.5|68
1689338400000|2023-07-14 12:40:00|2277.3|2271.3|2277.8|2271.8|2278.5|2272.5|2275|2269|50
1689338700000|2023-07-14 12:45:00|2278|2272|2279.3|2273.3|2279.5|2273.5|2278|2272|23
1689339000000|2023-07-14 12:50:00|2279|2273|2282.5|2276.5|2282.5|2276.5|2278.8|2272.8|74
1689339300000|2023-07-14 12:55:00|2282.8|2276.8|2284.3|2278.3|2284.3|2278.3|2282.3|2276.3|19
1689339600000|2023-07-14 13:00:00|2284|2278|2276|2270|2284|2278|2274.9|2268.9|285
1689339900000|2023-07-14 13:05:00|2275.8|2269.8|2276.3|2270.3|2277.4|2271.4|2273.1|2267.1|152
1689340200000|2023-07-14 13:10:00|2276|2270|2273.5|2267.5|2278.3|2272.3|2273.5|2267.5|84
1689340500000|2023-07-14 13:15:00|2273.3|2267.3|2273.5|2267.5|2274|2268|2268.8|2262.8|92
1689340800000|2023-07-14 13:20:00|2273|2267|2275.3|2269.3|2275.3|2269.3|2271.3|2265.3|59
1689341100000|2023-07-14 13:25:00|2275.5|2269.5|2277.8|2271.8|2278.5|2272.5|2274.5|2268.5|114
1689341400000|2023-07-14 13:30:00|2278|2272|2275.5|2269.5|2279.3|2273.3|2275|2269|109
1689341700000|2023-07-14 13:35:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2271.8|2265.8|66
1689342000000|2023-07-14 13:40:00|2276|2270|2278.5|2272.5|2278.8|2272.8|2275.3|2269.3|73
1689342300000|2023-07-14 13:45:00|2278.3|2272.3|2281.3|2275.3|2281.8|2275.8|2278.3|2272.3|60
1689342600000|2023-07-14 13:50:00|2281.5|2275.5|2282.5|2276.5|2282.5|2276.5|2280.3|2274.3|72
1689342900000|2023-07-14 13:55:00|2282.3|2276.3|2285|2279|2285.3|2279.3|2281.8|2275.8|66
1689343200000|2023-07-14 14:00:00|2284.3|2278.3|2284.8|2278.8|2286.5|2280.5|2279.3|2273.3|209
1689343500000|2023-07-14 14:05:00|2284.3|2278.3|2286.3|2280.3|2286.8|2280.8|2282.5|2276.5|63
1689343800000|2023-07-14 14:10:00|2286|2280|2286.3|2280.3|2286.8|2280.8|2284.5|2278.5|57
1689344100000|2023-07-14 14:15:00|2286|2280|2289.3|2283.3|2290.3|2284.3|2284.3|2278.3|58
1689344400000|2023-07-14 14:20:00|2289|2283|2291|2285|2291.8|2285.8|2288.8|2282.8|55
1689344700000|2023-07-14 14:25:00|2291.3|2285.3|2288.8|2282.8|2291.5|2285.5|2288.8|2282.8|52
1689345000000|2023-07-14 14:30:00|2289|2283|2289.3|2283.3|2291.8|2285.8|2288.5|2282.5|74
1689345300000|2023-07-14 14:35:00|2289.5|2283.5|2288.8|2282.8|2290|2284|2287.5|2281.5|80
1689345600000|2023-07-14 14:40:00|2289|2283|2287.8|2281.8|2290.3|2284.3|2286.3|2280.3|62
1689345900000|2023-07-14 14:45:00|2288|2282|2287.5|2281.5|2288|2282|2285.5|2279.5|67
1689346200000|2023-07-14 14:50:00|2287.8|2281.8|2285.3|2279.3|2288.3|2282.3|2285.3|2279.3|87
1689346500000|2023-07-14 14:55:00|2285.5|2279.5|2285.3|2279.3|2286.8|2280.8|2285|2279|49
1689346800000|2023-07-14 15:00:00|2285.5|2279.5|2283.8|2277.8|2286|2280|2282.3|2276.3|44
1689347100000|2023-07-14 15:05:00|2283.5|2277.5|2282.8|2276.8|2285.8|2279.8|2282.5|2276.5|71
1689347400000|2023-07-14 15:10:00|2282.5|2276.5|2282.8|2276.8|2285.3|2279.3|2282.5|2276.5|59
1689347700000|2023-07-14 15:15:00|2283|2277|2283.5|2277.5|2284.5|2278.5|2283|2277|85
1689348000000|2023-07-14 15:20:00|2283.8|2277.8|2282.3|2276.3|2284.3|2278.3|2281.3|2275.3|56
1689348300000|2023-07-14 15:25:00|2282.5|2276.5|2285.8|2279.8|2286|2280|2282.5|2276.5|81
1689348600000|2023-07-14 15:30:00|2285.5|2279.5|2277.3|2271.3|2285.5|2279.5|2276.8|2270.8|119
1689348900000|2023-07-14 15:35:00|2277.5|2271.5|2280|2274|2281.3|2275.3|2277|2271|62
1689349200000|2023-07-14 15:40:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278.3|2272.3|41
1689349500000|2023-07-14 15:45:00|2278.5|2272.5|2276.3|2270.3|2278.5|2272.5|2275.5|2269.5|30
1689349800000|2023-07-14 15:50:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.3|2269.3|29
1689350100000|2023-07-14 15:55:00|2276.5|2270.5|2276|2270|2277.3|2271.3|2274.8|2268.8|28
1689350400000|2023-07-14 16:00:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|19
1689350700000|2023-07-14 16:05:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276|2270|18
1689351000000|2023-07-14 16:10:00|2276|2270|2277.3|2271.3|2277.3|2271.3|2275.8|2269.8|10
1689351300000|2023-07-14 16:15:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2277|2271|7
1689351600000|2023-07-14 16:20:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1689351900000|2023-07-14 16:25:00|2277|2271|2277|2271|2277.3|2271.3|2277|2271|5
1689352200000|2023-07-14 16:30:00|2276.8|2270.8|2276.3|2270.3|2277.3|2271.3|2275.8|2269.8|19
1689352500000|2023-07-14 16:35:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2274.8|2268.8|22
1689352800000|2023-07-14 16:40:00|2276|2270|2275.3|2269.3|2276.3|2270.3|2275|2269|32
1689353100000|2023-07-14 16:45:00|2275.5|2269.5|2275.3|2269.3|2275.5|2269.5|2274.5|2268.5|51
1689353400000|2023-07-14 16:50:00|2275.5|2269.5|2275.3|2269.3|2275.5|2269.5|2275|2269|4
1689353700000|2023-07-14 16:55:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.5|2268.5|10
1689354000000|2023-07-14 17:00:00|2275|2269|2274|2268|2275.5|2269.5|2273.8|2267.8|15
1689354300000|2023-07-14 17:05:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2273.8|2267.8|3
1689354600000|2023-07-14 17:10:00|2273.5|2267.5|2274.5|2268.5|2275|2269|2273.5|2267.5|12
1689354900000|2023-07-14 17:15:00|2274|2268|2274.5|2268.5|2275.3|2269.3|2274|2268|32
1689355200000|2023-07-14 17:20:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1689355500000|2023-07-14 17:25:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|4
1689355800000|2023-07-14 17:30:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2273.8|2267.8|13
1689356100000|2023-07-14 17:35:00|2275|2269|2274|2268|2275|2269|2274|2268|9
1689356400000|2023-07-14 17:40:00|2273.8|2267.8|2274|2268|2274|2268|2273.3|2267.3|6
1689356700000|2023-07-14 17:45:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2272.8|2266.8|4
1689357000000|2023-07-14 17:50:00|2273.8|2267.8|2278.1|2272.1|2278.9|2272.9|2273.3|2267.3|42
1689357300000|2023-07-14 17:55:00|2278.4|2272.4|2278.3|2267.8|2280.5|2272.4|2277.3|2266.8|13
1689552000000|2023-07-17 00:00:00|2268.8|2262.8|2269.9|2263.9|2269.9|2263.9|2268.5|2262.5|5
1689552300000|2023-07-17 00:05:00|2270|2264|2271|2265|2272.6|2266.6|2270|2264|9
1689552600000|2023-07-17 00:10:00|2270.8|2264.8|2271.6|2265.6|2271.9|2265.9|2270|2264|11
1689552900000|2023-07-17 00:15:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2271.5|2265.5|5
1689553200000|2023-07-17 00:20:00|2272.3|2266.3|2272|2266|2272.8|2266.8|2272|2266|4
1689553800000|2023-07-17 00:30:00|2272.3|2266.3|2273.5|2267.5|2274.3|2268.3|2272.3|2266.3|8
1689554100000|2023-07-17 00:35:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1689554400000|2023-07-17 00:40:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|2
1689554700000|2023-07-17 00:45:00|2273.5|2267.5|2273|2267|2273.5|2267.5|2272.8|2266.8|4
1689555000000|2023-07-17 00:50:00|2273.3|2267.3|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|8
1689555300000|2023-07-17 00:55:00|2273|2267|2272.3|2266.3|2273.8|2267.8|2271.8|2265.8|9
1689555600000|2023-07-17 01:00:00|2272.5|2266.5|2266.3|2260.3|2274|2268|2266.3|2260.3|103
1689555900000|2023-07-17 01:05:00|2266.5|2260.5|2268|2262|2271.3|2265.3|2266.3|2260.3|103
1689556200000|2023-07-17 01:10:00|2267.8|2261.8|2266.5|2260.5|2268.8|2262.8|2266.3|2260.3|101
1689556500000|2023-07-17 01:15:00|2266.8|2260.8|2268.8|2262.8|2268.8|2262.8|2266.3|2260.3|95
1689556800000|2023-07-17 01:20:00|2268.5|2262.5|2265.8|2259.8|2268.8|2262.8|2265.5|2259.5|35
1689557100000|2023-07-17 01:25:00|2265.5|2259.5|2268|2262|2268.3|2262.3|2265|2259|56
1689557400000|2023-07-17 01:30:00|2268.3|2262.3|2266|2260|2268.5|2262.5|2265.5|2259.5|57
1689557700000|2023-07-17 01:35:00|2266.3|2260.3|2264.5|2258.5|2266.8|2260.8|2264|2258|92
1689558000000|2023-07-17 01:40:00|2264.3|2258.3|2261|2255|2264.8|2258.8|2259.6|2253.6|81
1689558300000|2023-07-17 01:45:00|2260.8|2254.8|2262.3|2256.3|2263.5|2257.5|2260.3|2254.3|53
1689558600000|2023-07-17 01:50:00|2262|2256|2260.3|2254.3|2262.5|2256.5|2260.3|2254.3|27
1689558900000|2023-07-17 01:55:00|2260|2254|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|19
1689559200000|2023-07-17 02:00:00|2260.3|2254.3|2260.5|2254.5|2261.3|2255.3|2259.5|2253.5|26
1689559500000|2023-07-17 02:05:00|2260.8|2254.8|2265.3|2259.3|2266.3|2260.3|2260.8|2254.8|34
1689559800000|2023-07-17 02:10:00|2265|2259|2262.5|2256.5|2265.3|2259.3|2262|2256|58
1689560100000|2023-07-17 02:15:00|2262.3|2256.3|2262.3|2256.3|2263|2257|2262.3|2256.3|6
1689560400000|2023-07-17 02:20:00|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1689560700000|2023-07-17 02:25:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262.5|2256.5|2
1689561000000|2023-07-17 02:30:00|2262.3|2256.3|2262.3|2256.3|2262.5|2256.5|2261.3|2255.3|33
1689561300000|2023-07-17 02:35:00|2261.8|2255.8|2260.8|2254.8|2262.8|2256.8|2260.3|2254.3|46
1689561600000|2023-07-17 02:40:00|2261|2255|2262.5|2256.5|2262.5|2256.5|2260.5|2254.5|39
1689561900000|2023-07-17 02:45:00|2262.3|2256.3|2262|2256|2262.5|2256.5|2260.3|2254.3|35
1689562200000|2023-07-17 02:50:00|2262.3|2256.3|2264.3|2258.3|2264.8|2258.8|2262|2256|32
1689562500000|2023-07-17 02:55:00|2264|2258|2263|2257|2264.3|2258.3|2262.5|2256.5|48
1689562800000|2023-07-17 03:00:00|2263.3|2257.3|2264.3|2258.3|2264.3|2258.3|2262.5|2256.5|56
1689563100000|2023-07-17 03:05:00|2264.5|2258.5|2264|2258|2264.8|2258.8|2263.5|2257.5|62
1689563400000|2023-07-17 03:10:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262|2256|42
1689563700000|2023-07-17 03:15:00|2263|2257|2262|2256|2263.5|2257.5|2261.5|2255.5|126
1689564000000|2023-07-17 03:20:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2261.5|2255.5|100
1689564300000|2023-07-17 03:25:00|2261.8|2255.8|2261.3|2255.3|2261.8|2255.8|2260.5|2254.5|46
1689564600000|2023-07-17 03:30:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|2
1689564900000|2023-07-17 03:35:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260.8|2254.8|2
1689565200000|2023-07-17 03:40:00|2261|2255|2260.5|2254.5|2261|2255|2260.5|2254.5|3
1689565800000|2023-07-17 03:50:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2260.8|2254.8|5
1689566100000|2023-07-17 03:55:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1689566400000|2023-07-17 04:00:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|4
1689566700000|2023-07-17 04:05:00|2261.3|2255.3|2260.5|2254.5|2261.3|2255.3|2260.5|2254.5|4
1689567000000|2023-07-17 04:10:00|2260.3|2254.3|2261.3|2255.3|2261.3|2255.3|2260|2254|14
1689567300000|2023-07-17 04:15:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|2
1689567600000|2023-07-17 04:20:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2260|2254|8
1689567900000|2023-07-17 04:25:00|2260.3|2254.3|2259.8|2253.8|2260.5|2254.5|2259.5|2253.5|8
1689568200000|2023-07-17 04:30:00|2260|2254|2260.8|2254.8|2261.3|2255.3|2259.5|2253.5|11
1689568500000|2023-07-17 04:35:00|2260.5|2254.5|2260|2254|2260.5|2254.5|2258.8|2252.8|10
1689568800000|2023-07-17 04:40:00|2259.8|2253.8|2257.3|2251.3|2259.8|2253.8|2257.3|2251.3|15
1689569100000|2023-07-17 04:45:00|2257.8|2251.8|2256.8|2250.8|2258|2252|2256.3|2250.3|14
1689569400000|2023-07-17 04:50:00|2257|2251|2257.3|2251.3|2257.5|2251.5|2256.8|2250.8|9
1689569700000|2023-07-17 04:55:00|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|4
1689570000000|2023-07-17 05:00:00|2258|2252|2260|2254|2260.3|2254.3|2258|2252|12
1689570300000|2023-07-17 05:05:00|2260.3|2254.3|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|3
1689570600000|2023-07-17 05:10:00|2260|2254|2259|2253|2260|2254|2258.3|2252.3|8
1689570900000|2023-07-17 05:15:00|2258.8|2252.8|2256.8|2250.8|2258.8|2252.8|2256.8|2250.8|20
1689571200000|2023-07-17 05:20:00|2256.3|2250.3|2256.3|2250.3|2257|2251|2256.3|2250.3|10
1689571800000|2023-07-17 05:30:00|2256.5|2250.5|2262.3|2256.3|2262.8|2256.8|2256.5|2250.5|160
1689572100000|2023-07-17 05:35:00|2262|2256|2258|2252|2262|2256|2258|2252|95
1689572400000|2023-07-17 05:40:00|2257.8|2251.8|2259|2253|2260.3|2254.3|2257.8|2251.8|34
1689572700000|2023-07-17 05:45:00|2258.8|2252.8|2257|2251|2259.8|2253.8|2256.8|2250.8|42
1689573000000|2023-07-17 05:50:00|2256.8|2250.8|2256|2250|2257.3|2251.3|2255.8|2249.8|26
1689573300000|2023-07-17 05:55:00|2256.3|2250.3|2255.5|2249.5|2258.8|2252.8|2255.5|2249.5|48
1689573600000|2023-07-17 06:00:00|2255.3|2249.3|2254.8|2248.8|2257.5|2251.5|2254.3|2248.3|41
1689573900000|2023-07-17 06:05:00|2254.5|2248.5|2244.5|2238.5|2254.5|2248.5|2242.1|2236.1|97
1689574200000|2023-07-17 06:10:00|2244.6|2238.6|2242.8|2236.8|2245.8|2239.8|2239.4|2233.4|94
1689574500000|2023-07-17 06:15:00|2242.5|2236.5|2242|2236|2243.3|2237.3|2240.5|2234.5|64
1689574800000|2023-07-17 06:20:00|2241.8|2235.8|2239.3|2233.3|2242.5|2236.5|2239|2233|87
1689575100000|2023-07-17 06:25:00|2239.8|2233.8|2241.5|2235.5|2241.5|2235.5|2239.8|2233.8|20
1689575400000|2023-07-17 06:30:00|2241.8|2235.8|2245|2239|2246|2240|2240.5|2234.5|35
1689575700000|2023-07-17 06:35:00|2245.3|2239.3|2250|2244|2250.3|2244.3|2244.8|2238.8|69
1689576000000|2023-07-17 06:40:00|2250.3|2244.3|2250.5|2244.5|2252.8|2246.8|2249.5|2243.5|45
1689576300000|2023-07-17 06:45:00|2250.8|2244.8|2250.8|2244.8|2251|2245|2248|2242|46
1689576600000|2023-07-17 06:50:00|2251|2245|2252.5|2246.5|2253.5|2247.5|2249.8|2243.8|59
1689576900000|2023-07-17 06:55:00|2252.8|2246.8|2254.5|2248.5|2254.8|2248.8|2251|2245|62
1689577200000|2023-07-17 07:00:00|2254.8|2248.8|2259|2253|2259|2253|2253.5|2247.5|55
1689577500000|2023-07-17 07:05:00|2258.8|2252.8|2257.3|2251.3|2260.5|2254.5|2256.3|2250.3|73
1689577800000|2023-07-17 07:10:00|2257.5|2251.5|2256|2250|2257.5|2251.5|2255|2249|36
1689578100000|2023-07-17 07:15:00|2256.3|2250.3|2259.3|2253.3|2261.3|2255.3|2256.3|2250.3|36
1689578400000|2023-07-17 07:20:00|2259.5|2253.5|2256.5|2250.5|2259.5|2253.5|2255.3|2249.3|39
1689578700000|2023-07-17 07:25:00|2256.3|2250.3|2255.3|2249.3|2257|2251|2253.8|2247.8|45
1689579000000|2023-07-17 07:30:00|2255.5|2249.5|2259|2253|2259.8|2253.8|2255.5|2249.5|52
1689579300000|2023-07-17 07:35:00|2259.3|2253.3|2255.3|2249.3|2259.8|2253.8|2254.5|2248.5|55
1689579600000|2023-07-17 07:40:00|2255.5|2249.5|2256.5|2250.5|2257.8|2251.8|2253.5|2247.5|55
1689579900000|2023-07-17 07:45:00|2256.8|2250.8|2255.8|2249.8|2257.3|2251.3|2255.8|2249.8|31
1689580200000|2023-07-17 07:50:00|2256|2250|2251.5|2245.5|2256|2250|2251.3|2245.3|27
1689580500000|2023-07-17 07:55:00|2251.8|2245.8|2249.8|2243.8|2252|2246|2249.3|2243.3|30
1689580800000|2023-07-17 08:00:00|2250|2244|2244.8|2238.8|2250|2244|2244.8|2238.8|74
1689581100000|2023-07-17 08:05:00|2245|2239|2243.3|2237.3|2245.3|2239.3|2242.8|2236.8|37
1689581400000|2023-07-17 08:10:00|2243.5|2237.5|2242|2236|2244|2238|2241.8|2235.8|33
1689581700000|2023-07-17 08:15:00|2241.8|2235.8|2240.5|2234.5|2242.5|2236.5|2240.3|2234.3|52
1689582000000|2023-07-17 08:20:00|2240.8|2234.8|2242|2236|2243.3|2237.3|2240.5|2234.5|40
1689582300000|2023-07-17 08:25:00|2242.3|2236.3|2240.5|2234.5|2242.8|2236.8|2240.3|2234.3|40
1689582600000|2023-07-17 08:30:00|2240.8|2234.8|2241.3|2235.3|2241.8|2235.8|2237.5|2231.5|86
1689582900000|2023-07-17 08:35:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2239.5|2233.5|32
1689583200000|2023-07-17 08:40:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|38
1689583500000|2023-07-17 08:45:00|2241|2235|2238.8|2232.8|2241.5|2235.5|2238.3|2232.3|28
1689583800000|2023-07-17 08:50:00|2239|2233|2241|2235|2242.3|2236.3|2239|2233|44
1689584100000|2023-07-17 08:55:00|2240.8|2234.8|2241|2235|2242.3|2236.3|2239.5|2233.5|51
1689584400000|2023-07-17 09:00:00|2241.3|2235.3|2243.5|2237.5|2243.8|2237.8|2241.3|2235.3|31
1689584700000|2023-07-17 09:05:00|2243.8|2237.8|2244.3|2238.3|2245.5|2239.5|2242.8|2236.8|47
1689585000000|2023-07-17 09:10:00|2244.5|2238.5|2241.8|2235.8|2245.3|2239.3|2240.8|2234.8|54
1689585300000|2023-07-17 09:15:00|2241.5|2235.5|2239.8|2233.8|2242.3|2236.3|2238.5|2232.5|35
1689585600000|2023-07-17 09:20:00|2240|2234|2238.8|2232.8|2241.3|2235.3|2238.5|2232.5|40
1689585900000|2023-07-17 09:25:00|2239|2233|2240.5|2234.5|2241|2235|2239|2233|16
1689586200000|2023-07-17 09:30:00|2240.3|2234.3|2241.3|2235.3|2241.5|2235.5|2239.5|2233.5|25
1689586500000|2023-07-17 09:35:00|2241|2235|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|26
1689586800000|2023-07-17 09:40:00|2240.8|2234.8|2241.3|2235.3|2241.3|2235.3|2240.8|2234.8|6
1689587100000|2023-07-17 09:45:00|2241.5|2235.5|2238.8|2232.8|2241.8|2235.8|2238.8|2232.8|33
1689587400000|2023-07-17 09:50:00|2239|2233|2240.5|2234.5|2241|2235|2239|2233|22
1689587700000|2023-07-17 09:55:00|2240.3|2234.3|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|15
1689588000000|2023-07-17 10:00:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|10
1689588300000|2023-07-17 10:05:00|2240.5|2234.5|2241.8|2235.8|2243|2237|2240.3|2234.3|28
1689588600000|2023-07-17 10:10:00|2242|2236|2241.8|2235.8|2242.8|2236.8|2241.5|2235.5|20
1689588900000|2023-07-17 10:15:00|2241.5|2235.5|2239.8|2233.8|2241.5|2235.5|2239.8|2233.8|14
1689589200000|2023-07-17 10:20:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2238|2232|13
1689589500000|2023-07-17 10:25:00|2239|2233|2240|2234|2241.3|2235.3|2238.3|2232.3|25
1689589800000|2023-07-17 10:30:00|2239.8|2233.8|2240.5|2234.5|2240.8|2234.8|2239.8|2233.8|9
1689590100000|2023-07-17 10:35:00|2240.3|2234.3|2240|2234|2240.8|2234.8|2238|2232|28
1689590400000|2023-07-17 10:40:00|2239.8|2233.8|2239.8|2233.8|2240.3|2234.3|2239.3|2233.3|10
1689590700000|2023-07-17 10:45:00|2240|2234|2241.8|2235.8|2241.8|2235.8|2240|2234|11
1689591000000|2023-07-17 10:50:00|2241.5|2235.5|2242|2236|2242.3|2236.3|2241.3|2235.3|7
1689591300000|2023-07-17 10:55:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241|2235|16
1689591600000|2023-07-17 11:00:00|2242|2236|2241.3|2235.3|2242|2236|2240.5|2234.5|10
1689591900000|2023-07-17 11:05:00|2241|2235|2244|2238|2244|2238|2241|2235|9
1689592200000|2023-07-17 11:10:00|2244.3|2238.3|2246.8|2240.8|2247|2241|2243.5|2237.5|27
1689592500000|2023-07-17 11:15:00|2247|2241|2246.3|2240.3|2247|2241|2245.5|2239.5|17
1689592800000|2023-07-17 11:20:00|2246|2240|2244.3|2238.3|2246.3|2240.3|2244.3|2238.3|18
1689593100000|2023-07-17 11:25:00|2244|2238|2244.5|2238.5|2244.8|2238.8|2243.5|2237.5|34
1689593400000|2023-07-17 11:30:00|2244.3|2238.3|2245.5|2239.5|2245.5|2239.5|2244|2238|22
1689593700000|2023-07-17 11:35:00|2245.8|2239.8|2248.3|2242.3|2250.3|2244.3|2245.3|2239.3|44
1689594000000|2023-07-17 11:40:00|2248|2242|2247.8|2241.8|2248.5|2242.5|2247.3|2241.3|20
1689594300000|2023-07-17 11:45:00|2247.5|2241.5|2246.5|2240.5|2248.3|2242.3|2245.8|2239.8|21
1689594600000|2023-07-17 11:50:00|2246.3|2240.3|2244|2238|2247|2241|2243.8|2237.8|49
1689594900000|2023-07-17 11:55:00|2244.3|2238.3|2245.3|2239.3|2245.8|2239.8|2239.8|2233.8|72
1689595200000|2023-07-17 12:00:00|2245|2239|2243.5|2237.5|2246.3|2240.3|2242.6|2236.6|76
1689595500000|2023-07-17 12:05:00|2243.3|2237.3|2241.3|2235.3|2243.5|2237.5|2240.5|2234.5|36
1689595800000|2023-07-17 12:10:00|2241.5|2235.5|2248.3|2242.3|2248.3|2242.3|2241.5|2235.5|46
1689596100000|2023-07-17 12:15:00|2248|2242|2245.8|2239.8|2248.8|2242.8|2245.3|2239.3|61
1689596400000|2023-07-17 12:20:00|2246|2240|2244.3|2238.3|2247|2241|2243.8|2237.8|35
1689596700000|2023-07-17 12:25:00|2244|2238|2246.3|2240.3|2246.3|2240.3|2243.5|2237.5|28
1689597000000|2023-07-17 12:30:00|2245.5|2239.5|2249.5|2243.5|2249.5|2243.5|2245.3|2239.3|51
1689597300000|2023-07-17 12:35:00|2249.3|2243.3|2248|2242|2249.8|2243.8|2247.8|2241.8|37
1689597600000|2023-07-17 12:40:00|2248.3|2242.3|2249.8|2243.8|2250|2244|2247.8|2241.8|29
1689597900000|2023-07-17 12:45:00|2249.5|2243.5|2248.5|2242.5|2250.5|2244.5|2248.5|2242.5|40
1689598200000|2023-07-17 12:50:00|2248.3|2242.3|2245|2239|2248.3|2242.3|2244.8|2238.8|61
1689598500000|2023-07-17 12:55:00|2244.8|2238.8|2245.3|2239.3|2246.3|2240.3|2244.3|2238.3|39
1689598800000|2023-07-17 13:00:00|2245.5|2239.5|2248.8|2242.8|2250.3|2244.3|2244|2238|140
1689599100000|2023-07-17 13:05:00|2248.5|2242.5|2248.8|2242.8|2250|2244|2247.3|2241.3|86
1689599400000|2023-07-17 13:10:00|2248.5|2242.5|2247.3|2241.3|2249.8|2243.8|2247|2241|59
1689599700000|2023-07-17 13:15:00|2247.5|2241.5|2248.3|2242.3|2249|2243|2246.8|2240.8|43
1689600000000|2023-07-17 13:20:00|2248|2242|2251.5|2245.5|2251.8|2245.8|2247.8|2241.8|43
1689600300000|2023-07-17 13:25:00|2251.3|2245.3|2250|2244|2251.5|2245.5|2250|2244|49
1689600600000|2023-07-17 13:30:00|2250.3|2244.3|2245|2239|2251.3|2245.3|2245|2239|85
1689600900000|2023-07-17 13:35:00|2244.8|2238.8|2246|2240|2246.8|2240.8|2243|2237|147
1689601200000|2023-07-17 13:40:00|2246.3|2240.3|2248.8|2242.8|2248.8|2242.8|2245.3|2239.3|78
1689601500000|2023-07-17 13:45:00|2249|2243|2249.8|2243.8|2249.8|2243.8|2247.5|2241.5|63
1689601800000|2023-07-17 13:50:00|2249.5|2243.5|2249.3|2243.3|2250.5|2244.5|2247.8|2241.8|46
1689602100000|2023-07-17 13:55:00|2249.5|2243.5|2250|2244|2251.8|2245.8|2249.5|2243.5|51
1689602400000|2023-07-17 14:00:00|2250.3|2244.3|2254.8|2248.8|2255|2249|2249.5|2243.5|69
1689602700000|2023-07-17 14:05:00|2254.5|2248.5|2257|2251|2257.8|2251.8|2253.8|2247.8|66
1689603000000|2023-07-17 14:10:00|2256.8|2250.8|2258.3|2252.3|2259.3|2253.3|2256.5|2250.5|71
1689603300000|2023-07-17 14:15:00|2258.5|2252.5|2258|2252|2259.5|2253.5|2257.8|2251.8|55
1689603600000|2023-07-17 14:20:00|2257.8|2251.8|2256.3|2250.3|2258|2252|2255.5|2249.5|49
1689603900000|2023-07-17 14:25:00|2256.5|2250.5|2256.3|2250.3|2257|2251|2255.3|2249.3|35
1689604200000|2023-07-17 14:30:00|2256|2250|2257.3|2251.3|2257.5|2251.5|2255|2249|26
1689604500000|2023-07-17 14:35:00|2257.5|2251.5|2259|2253|2261.3|2255.3|2257.3|2251.3|61
1689604800000|2023-07-17 14:40:00|2259.3|2253.3|2259.8|2253.8|2260.3|2254.3|2258.5|2252.5|49
1689605100000|2023-07-17 14:45:00|2259.5|2253.5|2259.8|2253.8|2260.8|2254.8|2258.5|2252.5|40
1689605400000|2023-07-17 14:50:00|2259.5|2253.5|2257.5|2251.5|2259.5|2253.5|2257.3|2251.3|27
1689605700000|2023-07-17 14:55:00|2257.8|2251.8|2257.8|2251.8|2260|2254|2257.5|2251.5|57
1689606000000|2023-07-17 15:00:00|2257.5|2251.5|2256.3|2250.3|2257.8|2251.8|2256|2250|35
1689606300000|2023-07-17 15:05:00|2256|2250|2255.5|2249.5|2256.8|2250.8|2255|2249|33
1689606600000|2023-07-17 15:10:00|2255.8|2249.8|2258.8|2252.8|2259.5|2253.5|2255.5|2249.5|39
1689606900000|2023-07-17 15:15:00|2258.5|2252.5|2256.8|2250.8|2258.5|2252.5|2255.8|2249.8|34
1689607200000|2023-07-17 15:20:00|2257|2251|2256.3|2250.3|2258.5|2252.5|2255.8|2249.8|50
1689607500000|2023-07-17 15:25:00|2256|2250|2254.1|2248.1|2257.8|2251.8|2254.1|2248.1|37
1689607800000|2023-07-17 15:30:00|2254.4|2248.4|2256.3|2250.3|2259.8|2253.8|2254.4|2248.4|157
1689608100000|2023-07-17 15:35:00|2256|2250|2256|2250|2257.3|2251.3|2255.3|2249.3|47
1689608400000|2023-07-17 15:40:00|2255.8|2249.8|2255.5|2249.5|2256.3|2250.3|2254.3|2248.3|24
1689608700000|2023-07-17 15:45:00|2255.8|2249.8|2257|2251|2257.5|2251.5|2255.8|2249.8|30
1689609000000|2023-07-17 15:50:00|2257.3|2251.3|2256|2250|2258|2252|2256|2250|26
1689609300000|2023-07-17 15:55:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.3|2249.3|19
1689609600000|2023-07-17 16:00:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1689609900000|2023-07-17 16:05:00|2257|2251|2257.8|2251.8|2258|2252|2257|2251|10
1689610200000|2023-07-17 16:10:00|2257.5|2251.5|2258.3|2252.3|2258.3|2252.3|2257.3|2251.3|9
1689610500000|2023-07-17 16:15:00|2258|2252|2256.8|2250.8|2258|2252|2256.8|2250.8|6
1689610800000|2023-07-17 16:20:00|2257|2251|2256.5|2250.5|2257|2251|2256|2250|17
1689611100000|2023-07-17 16:25:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256.3|2250.3|7
1689611400000|2023-07-17 16:30:00|2256.5|2250.5|2257|2251|2257|2251|2255.5|2249.5|17
1689611700000|2023-07-17 16:35:00|2257.3|2251.3|2258|2252|2258|2252|2256.5|2250.5|27
1689612000000|2023-07-17 16:40:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257|2251|16
1689612300000|2023-07-17 16:45:00|2258|2252|2258|2252|2258.5|2252.5|2258|2252|7
1689612600000|2023-07-17 16:50:00|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2257.8|2251.8|3
1689612900000|2023-07-17 16:55:00|2258.5|2252.5|2259.5|2253.5|2259.8|2253.8|2258.5|2252.5|8
1689613200000|2023-07-17 17:00:00|2259.3|2253.3|2258.3|2252.3|2259.3|2253.3|2258.3|2252.3|7
1689613500000|2023-07-17 17:05:00|2258|2252|2258|2252|2259|2253|2257.8|2251.8|11
1689613800000|2023-07-17 17:10:00|2258.3|2252.3|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|5
1689614100000|2023-07-17 17:15:00|2258|2252|2258.5|2252.5|2259|2253|2258|2252|10
1689614400000|2023-07-17 17:20:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|6
1689614700000|2023-07-17 17:25:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1689615000000|2023-07-17 17:30:00|2258.5|2252.5|2258.8|2252.8|2258.8|2252.8|2258.5|2252.5|4
1689615300000|2023-07-17 17:35:00|2259|2253|2260|2254|2260|2254|2259|2253|4
1689615600000|2023-07-17 17:40:00|2259.8|2253.8|2259.8|2253.8|2260|2254|2259.3|2253.3|7
1689615900000|2023-07-17 17:45:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|4
1689616200000|2023-07-17 17:50:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|10
1689616500000|2023-07-17 17:55:00|2263.5|2253|2263|2252.5|2263.5|2253|2263|2252.5|5
1689638400000|2023-07-18 00:00:00|2255.3|2249.3|2251.6|2245.6|2255.3|2249.3|2251.6|2245.6|7
1689638700000|2023-07-18 00:05:00|2251.9|2245.9|2252.5|2246.5|2253.6|2247.6|2251.9|2245.9|10
1689639000000|2023-07-18 00:10:00|2252.3|2246.3|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|3
1689639300000|2023-07-18 00:15:00|2251.5|2245.5|2253.6|2247.6|2254|2248|2251.5|2245.5|9
1689639600000|2023-07-18 00:20:00|2253.8|2247.8|2253.5|2247.5|2254|2248|2253.5|2247.5|4
1689639900000|2023-07-18 00:25:00|2253.8|2247.8|2252.5|2246.5|2253.8|2247.8|2252|2246|8
1689640200000|2023-07-18 00:30:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|2
1689640500000|2023-07-18 00:35:00|2253.8|2247.8|2253.3|2247.3|2253.8|2247.8|2252.5|2246.5|7
1689640800000|2023-07-18 00:40:00|2253|2247|2252.5|2246.5|2253.3|2247.3|2252.3|2246.3|9
1689641100000|2023-07-18 00:45:00|2252.3|2246.3|2252.3|2246.3|2252.8|2246.8|2251.5|2245.5|13
1689641400000|2023-07-18 00:50:00|2252.5|2246.5|2252.5|2246.5|2253.3|2247.3|2252.5|2246.5|8
1689641700000|2023-07-18 00:55:00|2252.8|2246.8|2256|2250|2256|2250|2252.8|2246.8|15
1689642000000|2023-07-18 01:00:00|2256.6|2250.6|2257.8|2251.8|2259.1|2253.1|2255.5|2249.5|102
1689642300000|2023-07-18 01:05:00|2257.5|2251.5|2256.5|2250.5|2258.8|2252.8|2255.5|2249.5|52
1689642600000|2023-07-18 01:10:00|2256.3|2250.3|2258.3|2252.3|2259.5|2253.5|2256.3|2250.3|40
1689642900000|2023-07-18 01:15:00|2258.5|2252.5|2259.8|2253.8|2260.8|2254.8|2257.8|2251.8|63
1689643200000|2023-07-18 01:20:00|2260|2254|2261.8|2255.8|2262.5|2256.5|2259.8|2253.8|49
1689643500000|2023-07-18 01:25:00|2262|2256|2263.3|2257.3|2265.8|2259.8|2261.8|2255.8|54
1689643800000|2023-07-18 01:30:00|2263|2257|2262.8|2256.8|2263.5|2257.5|2261.5|2255.5|81
1689644100000|2023-07-18 01:35:00|2262.5|2256.5|2260.5|2254.5|2263|2257|2260.5|2254.5|56
1689644400000|2023-07-18 01:40:00|2260.3|2254.3|2258.8|2252.8|2260.3|2254.3|2258.8|2252.8|56
1689644700000|2023-07-18 01:45:00|2258.5|2252.5|2259.5|2253.5|2260.5|2254.5|2258|2252|25
1689645000000|2023-07-18 01:50:00|2259|2253|2260.3|2254.3|2260.3|2254.3|2258.3|2252.3|33
1689645300000|2023-07-18 01:55:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2259.8|2253.8|36
1689645600000|2023-07-18 02:00:00|2260.5|2254.5|2261|2255|2261.3|2255.3|2260.3|2254.3|17
1689645900000|2023-07-18 02:05:00|2260.8|2254.8|2259.8|2253.8|2260.8|2254.8|2259|2253|22
1689646200000|2023-07-18 02:10:00|2260|2254|2260|2254|2261.5|2255.5|2259.3|2253.3|39
1689646500000|2023-07-18 02:15:00|2260.3|2254.3|2261|2255|2261|2255|2260.3|2254.3|2
1689646800000|2023-07-18 02:20:00|2261.3|2255.3|2261|2255|2261.8|2255.8|2261|2255|9
1689647100000|2023-07-18 02:25:00|2260.8|2254.8|2259|2253|2260.8|2254.8|2259|2253|11
1689647400000|2023-07-18 02:30:00|2259.3|2253.3|2260.5|2254.5|2260.8|2254.8|2259|2253|33
1689647700000|2023-07-18 02:35:00|2260.3|2254.3|2262.3|2256.3|2262.8|2256.8|2260.3|2254.3|41
1689648000000|2023-07-18 02:40:00|2262.5|2256.5|2262.3|2256.3|2262.8|2256.8|2261.3|2255.3|37
1689648300000|2023-07-18 02:45:00|2262.5|2256.5|2263.8|2257.8|2264|2258|2261.5|2255.5|49
1689648600000|2023-07-18 02:50:00|2263.5|2257.5|2263.5|2257.5|2264.3|2258.3|2262.3|2256.3|38
1689648900000|2023-07-18 02:55:00|2263.8|2257.8|2265|2259|2265|2259|2263.8|2257.8|17
1689649200000|2023-07-18 03:00:00|2264.8|2258.8|2261.5|2255.5|2264.8|2258.8|2261.3|2255.3|24
1689649500000|2023-07-18 03:05:00|2261.8|2255.8|2260|2254|2262.5|2256.5|2260|2254|30
1689649800000|2023-07-18 03:10:00|2259.8|2253.8|2260.3|2254.3|2260.8|2254.8|2258.5|2252.5|23
1689650100000|2023-07-18 03:15:00|2260|2254|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|7
1689650400000|2023-07-18 03:20:00|2260.3|2254.3|2261.5|2255.5|2262|2256|2260|2254|20
1689650700000|2023-07-18 03:25:00|2261.3|2255.3|2261.5|2255.5|2262|2256|2261.3|2255.3|12
1689651000000|2023-07-18 03:30:00|2261.3|2255.3|2261.8|2255.8|2262.3|2256.3|2261.3|2255.3|9
1689651300000|2023-07-18 03:35:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2261.3|2255.3|6
1689651600000|2023-07-18 03:40:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.3|2255.3|5
1689651900000|2023-07-18 03:45:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|2
1689652200000|2023-07-18 03:50:00|2260.8|2254.8|2260|2254|2260.8|2254.8|2260|2254|2
1689652500000|2023-07-18 03:55:00|2260.3|2254.3|2260.8|2254.8|2260.8|2254.8|2260.3|2254.3|5
1689652800000|2023-07-18 04:00:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|39
1689653100000|2023-07-18 04:05:00|2261.3|2255.3|2260.5|2254.5|2261.3|2255.3|2260.5|2254.5|2
1689653400000|2023-07-18 04:10:00|2260.3|2254.3|2259.8|2253.8|2260.3|2254.3|2259.5|2253.5|5
1689653700000|2023-07-18 04:15:00|2259.5|2253.5|2259.3|2253.3|2259.5|2253.5|2259.3|2253.3|2
1689654000000|2023-07-18 04:20:00|2259.5|2253.5|2259|2253|2259.5|2253.5|2259|2253|3
1689654600000|2023-07-18 04:30:00|2258.8|2252.8|2258.3|2252.3|2260.5|2254.5|2258.3|2252.3|15
1689655200000|2023-07-18 04:40:00|2258|2252|2258.3|2252.3|2258.3|2252.3|2258|2252|2
1689655500000|2023-07-18 04:45:00|2258.5|2252.5|2258.8|2252.8|2258.8|2252.8|2258.5|2252.5|2
1689655800000|2023-07-18 04:50:00|2258.5|2252.5|2258.8|2252.8|2259|2253|2258.5|2252.5|6
1689656100000|2023-07-18 04:55:00|2259|2253|2258.8|2252.8|2259|2253|2258.8|2252.8|10
1689656400000|2023-07-18 05:00:00|2259|2253|2259|2253|2259.3|2253.3|2258.5|2252.5|9
1689656700000|2023-07-18 05:05:00|2259.3|2253.3|2259|2253|2259.8|2253.8|2258.8|2252.8|11
1689657000000|2023-07-18 05:10:00|2259.3|2253.3|2259.8|2253.8|2260|2254|2259|2253|10
1689657300000|2023-07-18 05:15:00|2260|2254|2260|2254|2260.5|2254.5|2260|2254|4
1689657600000|2023-07-18 05:20:00|2259.8|2253.8|2260|2254|2260.3|2254.3|2259|2253|11
1689657900000|2023-07-18 05:25:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260|2254|14
1689658200000|2023-07-18 05:30:00|2260.8|2254.8|2259.8|2253.8|2262|2256|2259.5|2253.5|28
1689658500000|2023-07-18 05:35:00|2259.5|2253.5|2259|2253|2261.3|2255.3|2259|2253|23
1689658800000|2023-07-18 05:40:00|2258.3|2252.3|2258.8|2252.8|2259|2253|2257.8|2251.8|26
1689659100000|2023-07-18 05:45:00|2259|2253|2258.5|2252.5|2260.5|2254.5|2258.5|2252.5|24
1689659400000|2023-07-18 05:50:00|2258.3|2252.3|2256.8|2250.8|2259|2253|2256.5|2250.5|69
1689659700000|2023-07-18 05:55:00|2257|2251|2256|2250|2257.3|2251.3|2255.8|2249.8|53
1689660000000|2023-07-18 06:00:00|2256.3|2250.3|2255.5|2249.5|2256.8|2250.8|2255.3|2249.3|23
1689660300000|2023-07-18 06:05:00|2255.3|2249.3|2255|2249|2255.8|2249.8|2254.8|2248.8|16
1689660600000|2023-07-18 06:10:00|2254.8|2248.8|2255|2249|2255.8|2249.8|2254|2248|23
1689660900000|2023-07-18 06:15:00|2255.3|2249.3|2255|2249|2256|2250|2254.5|2248.5|22
1689661200000|2023-07-18 06:20:00|2255.3|2249.3|2256.3|2250.3|2257.3|2251.3|2255.3|2249.3|31
1689661500000|2023-07-18 06:25:00|2256|2250|2255|2249|2257.3|2251.3|2255|2249|37
1689661800000|2023-07-18 06:30:00|2254.8|2248.8|2255.5|2249.5|2256.3|2250.3|2254.8|2248.8|17
1689662100000|2023-07-18 06:35:00|2255.3|2249.3|2256|2250|2256.3|2250.3|2254.8|2248.8|17
1689662400000|2023-07-18 06:40:00|2256.8|2250.8|2256|2250|2256.8|2250.8|2255.3|2249.3|36
1689662700000|2023-07-18 06:45:00|2256.3|2250.3|2258|2252|2258.3|2252.3|2256.3|2250.3|25
1689663000000|2023-07-18 06:50:00|2257.8|2251.8|2257|2251|2257.8|2251.8|2256.3|2250.3|25
1689663300000|2023-07-18 06:55:00|2256.8|2250.8|2257.8|2251.8|2258|2252|2256.5|2250.5|34
1689663600000|2023-07-18 07:00:00|2257.5|2251.5|2258.3|2252.3|2260.3|2254.3|2255|2249|72
1689663900000|2023-07-18 07:05:00|2258.5|2252.5|2258.5|2252.5|2259.8|2253.8|2257.3|2251.3|58
1689664200000|2023-07-18 07:10:00|2258.3|2252.3|2260.8|2254.8|2260.8|2254.8|2257.3|2251.3|57
1689664500000|2023-07-18 07:15:00|2261|2255|2260.3|2254.3|2263.5|2257.5|2259.8|2253.8|65
1689664800000|2023-07-18 07:20:00|2260.5|2254.5|2260|2254|2260.5|2254.5|2259.5|2253.5|23
1689665100000|2023-07-18 07:25:00|2259.8|2253.8|2261.3|2255.3|2262.3|2256.3|2259.8|2253.8|43
1689665400000|2023-07-18 07:30:00|2261.5|2255.5|2261.5|2255.5|2263.3|2257.3|2260.8|2254.8|47
1689665700000|2023-07-18 07:35:00|2261.3|2255.3|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|35
1689666000000|2023-07-18 07:40:00|2259.8|2253.8|2256.3|2250.3|2260|2254|2255.3|2249.3|36
1689666300000|2023-07-18 07:45:00|2256.5|2250.5|2255|2249|2256.5|2250.5|2254|2248|44
1689666600000|2023-07-18 07:50:00|2255.3|2249.3|2251.5|2245.5|2255.8|2249.8|2249.5|2243.5|57
1689666900000|2023-07-18 07:55:00|2251|2245|2250.8|2244.8|2251.8|2245.8|2249|2243|73
1689667200000|2023-07-18 08:00:00|2250.3|2244.3|2247.8|2241.8|2250.5|2244.5|2245.8|2239.8|73
1689667500000|2023-07-18 08:05:00|2247.3|2241.3|2248.5|2242.5|2249.5|2243.5|2246.3|2240.3|53
1689667800000|2023-07-18 08:10:00|2248.3|2242.3|2249.8|2243.8|2250.5|2244.5|2247.5|2241.5|73
1689668100000|2023-07-18 08:15:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2249.8|2243.8|22
1689668400000|2023-07-18 08:20:00|2250|2244|2253.3|2247.3|2256.9|2250.9|2250|2244|88
1689668700000|2023-07-18 08:25:00|2253|2247|2252.5|2246.5|2253.5|2247.5|2250.5|2244.5|51
1689669000000|2023-07-18 08:30:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2249.8|2243.8|40
1689669300000|2023-07-18 08:35:00|2250.8|2244.8|2249|2243|2250.8|2244.8|2248.5|2242.5|46
1689669600000|2023-07-18 08:40:00|2248.8|2242.8|2247|2241|2248.8|2242.8|2246|2240|28
1689669900000|2023-07-18 08:45:00|2247.3|2241.3|2246.3|2240.3|2247.5|2241.5|2245.3|2239.3|42
1689670200000|2023-07-18 08:50:00|2246|2240|2245.3|2239.3|2246|2240|2243.8|2237.8|27
1689670500000|2023-07-18 08:55:00|2245.5|2239.5|2244.8|2238.8|2247|2241|2244.5|2238.5|29
1689670800000|2023-07-18 09:00:00|2245|2239|2245.5|2239.5|2247.3|2241.3|2244|2238|60
1689671100000|2023-07-18 09:05:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|36
1689671400000|2023-07-18 09:10:00|2245|2239|2244.3|2238.3|2246.5|2240.5|2243.3|2237.3|24
1689671700000|2023-07-18 09:15:00|2244.8|2238.8|2243.3|2237.3|2245.3|2239.3|2242.8|2236.8|21
1689672000000|2023-07-18 09:20:00|2243|2237|2242.5|2236.5|2243.8|2237.8|2242.3|2236.3|28
1689672300000|2023-07-18 09:25:00|2242.3|2236.3|2242|2236|2242.5|2236.5|2240.3|2234.3|32
1689672600000|2023-07-18 09:30:00|2242.3|2236.3|2242.3|2236.3|2244|2238|2242.3|2236.3|22
1689672900000|2023-07-18 09:35:00|2242|2236|2241.5|2235.5|2242.8|2236.8|2241|2235|31
1689673200000|2023-07-18 09:40:00|2241.3|2235.3|2243|2237|2243|2237|2241.3|2235.3|16
1689673500000|2023-07-18 09:45:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2242.5|2236.5|25
1689673800000|2023-07-18 09:50:00|2242.3|2236.3|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|17
1689674100000|2023-07-18 09:55:00|2242.3|2236.3|2241.8|2235.8|2242.5|2236.5|2240.8|2234.8|18
1689674400000|2023-07-18 10:00:00|2241.5|2235.5|2235.5|2229.5|2241.8|2235.8|2235.3|2229.3|50
1689674700000|2023-07-18 10:05:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2230.3|2224.3|55
1689675000000|2023-07-18 10:10:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2232.5|2226.5|34
1689675300000|2023-07-18 10:15:00|2233.8|2227.8|2232.3|2226.3|2234.3|2228.3|2231.8|2225.8|38
1689675600000|2023-07-18 10:20:00|2232|2226|2231|2225|2233.5|2227.5|2230.3|2224.3|25
1689675900000|2023-07-18 10:25:00|2230.8|2224.8|2230.3|2224.3|2232|2226|2229.8|2223.8|48
1689676200000|2023-07-18 10:30:00|2230.5|2224.5|2231.3|2225.3|2232.3|2226.3|2229.5|2223.5|42
1689676500000|2023-07-18 10:35:00|2230.8|2224.8|2229.8|2223.8|2231|2225|2229.3|2223.3|53
1689676800000|2023-07-18 10:40:00|2230|2224|2229.8|2223.8|2230.8|2224.8|2229.3|2223.3|22
1689677100000|2023-07-18 10:45:00|2229.5|2223.5|2220.5|2214.5|2229.8|2223.8|2220.4|2214.4|58
1689677400000|2023-07-18 10:50:00|2220.3|2214.3|2218.5|2212.5|2221|2215|2216|2210|91
1689677700000|2023-07-18 10:55:00|2218.3|2212.3|2217.3|2211.3|2218.3|2212.3|2211.9|2205.9|108
1689678000000|2023-07-18 11:00:00|2217.1|2211.1|2218|2212|2218.3|2212.3|2214.3|2208.3|67
1689678300000|2023-07-18 11:05:00|2217.8|2211.8|2220.5|2214.5|2221|2215|2217.5|2211.5|39
1689678600000|2023-07-18 11:10:00|2220.8|2214.8|2221.5|2215.5|2222.3|2216.3|2219.8|2213.8|25
1689678900000|2023-07-18 11:15:00|2221.3|2215.3|2222.3|2216.3|2222.3|2216.3|2220|2214|28
1689679200000|2023-07-18 11:20:00|2222|2216|2218.8|2212.8|2222|2216|2218.3|2212.3|30
1689679500000|2023-07-18 11:25:00|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218|2212|38
1689679800000|2023-07-18 11:30:00|2219|2213|2218.8|2212.8|2220|2214|2218.3|2212.3|16
1689680100000|2023-07-18 11:35:00|2219|2213|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|16
1689680400000|2023-07-18 11:40:00|2218.5|2212.5|2218|2212|2220|2214|2216.8|2210.8|51
1689680700000|2023-07-18 11:45:00|2218.3|2212.3|2219.3|2213.3|2220|2214|2218.3|2212.3|12
1689681000000|2023-07-18 11:50:00|2219.5|2213.5|2217.5|2211.5|2221|2215|2217.5|2211.5|27
1689681300000|2023-07-18 11:55:00|2217.8|2211.8|2219.3|2213.3|2221|2215|2216.5|2210.5|87
1689681600000|2023-07-18 12:00:00|2219.8|2213.8|2219.5|2213.5|2221|2215|2218|2212|56
1689681900000|2023-07-18 12:05:00|2219.8|2213.8|2218.3|2212.3|2219.8|2213.8|2217.8|2211.8|42
1689682200000|2023-07-18 12:10:00|2218.5|2212.5|2219.8|2213.8|2219.8|2213.8|2218|2212|33
1689682500000|2023-07-18 12:15:00|2219.5|2213.5|2220.8|2214.8|2221|2215|2219|2213|42
1689682800000|2023-07-18 12:20:00|2220.5|2214.5|2220.8|2214.8|2222.5|2216.5|2220.3|2214.3|34
1689683100000|2023-07-18 12:25:00|2221|2215|2221|2215|2221.8|2215.8|2220.8|2214.8|14
1689683400000|2023-07-18 12:30:00|2220.8|2214.8|2221.3|2215.3|2224.3|2218.3|2219.5|2213.5|115
1689683700000|2023-07-18 12:35:00|2220.8|2214.8|2221.5|2215.5|2224.3|2218.3|2220.3|2214.3|78
1689684000000|2023-07-18 12:40:00|2221.3|2215.3|2222.3|2216.3|2222.3|2216.3|2221|2215|60
1689684300000|2023-07-18 12:45:00|2222|2216|2222.5|2216.5|2224|2218|2222|2216|37
1689684600000|2023-07-18 12:50:00|2222.3|2216.3|2221.3|2215.3|2223.8|2217.8|2220.5|2214.5|54
1689684900000|2023-07-18 12:55:00|2221|2215|2220.5|2214.5|2222.5|2216.5|2219.5|2213.5|67
1689685200000|2023-07-18 13:00:00|2220.8|2214.8|2223.3|2217.3|2224|2218|2220.8|2214.8|229
1689685500000|2023-07-18 13:05:00|2223|2217|2224|2218|2224.8|2218.8|2222.8|2216.8|135
1689685800000|2023-07-18 13:10:00|2224.3|2218.3|2225.5|2219.5|2226.8|2220.8|2224.3|2218.3|60
1689686100000|2023-07-18 13:15:00|2225.8|2219.8|2223.5|2217.5|2226.8|2220.8|2223.5|2217.5|68
1689686400000|2023-07-18 13:20:00|2223.3|2217.3|2225.3|2219.3|2225.8|2219.8|2222.5|2216.5|165
1689686700000|2023-07-18 13:25:00|2225.5|2219.5|2222.8|2216.8|2225.8|2219.8|2222.3|2216.3|127
1689687000000|2023-07-18 13:30:00|2222.5|2216.5|2222|2216|2222.8|2216.8|2220.8|2214.8|114
1689687300000|2023-07-18 13:35:00|2222.3|2216.3|2222.3|2216.3|2225|2219|2221.8|2215.8|131
1689687600000|2023-07-18 13:40:00|2222|2216|2221|2215|2223.3|2217.3|2220.5|2214.5|101
1689687900000|2023-07-18 13:45:00|2221.5|2215.5|2222|2216|2222.8|2216.8|2220.5|2214.5|55
1689688200000|2023-07-18 13:50:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2220.3|2214.3|65
1689688500000|2023-07-18 13:55:00|2221|2215|2221|2215|2222.5|2216.5|2220.3|2214.3|68
1689688800000|2023-07-18 14:00:00|2221.3|2215.3|2222.3|2216.3|2223.8|2217.8|2221|2215|52
1689689100000|2023-07-18 14:05:00|2222|2216|2220.5|2214.5|2222|2216|2219.5|2213.5|54
1689689400000|2023-07-18 14:10:00|2221.3|2215.3|2216.3|2210.3|2221.8|2215.8|2215.5|2209.5|109
1689689700000|2023-07-18 14:15:00|2216|2210|2217|2211|2217.5|2211.5|2214.8|2208.8|62
1689690000000|2023-07-18 14:20:00|2217.3|2211.3|2217.5|2211.5|2218.8|2212.8|2216.5|2210.5|67
1689690300000|2023-07-18 14:25:00|2217.3|2211.3|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|33
1689690600000|2023-07-18 14:30:00|2217.8|2211.8|2219|2213|2219|2213|2217.3|2211.3|49
1689690900000|2023-07-18 14:35:00|2218.8|2212.8|2219.5|2213.5|2221|2215|2218.5|2212.5|47
1689691200000|2023-07-18 14:40:00|2219.3|2213.3|2220|2214|2222|2216|2219.3|2213.3|45
1689691500000|2023-07-18 14:45:00|2220.3|2214.3|2219.5|2213.5|2221.3|2215.3|2217.8|2211.8|55
1689691800000|2023-07-18 14:50:00|2219.3|2213.3|2217.8|2211.8|2220.3|2214.3|2217.8|2211.8|89
1689692100000|2023-07-18 14:55:00|2218|2212|2217.8|2211.8|2218.8|2212.8|2217|2211|50
1689692400000|2023-07-18 15:00:00|2217.5|2211.5|2217.3|2211.3|2218.3|2212.3|2216.8|2210.8|38
1689692700000|2023-07-18 15:05:00|2217|2211|2217.3|2211.3|2218|2212|2216.8|2210.8|24
1689693000000|2023-07-18 15:10:00|2217|2211|2216|2210|2217.3|2211.3|2215.8|2209.8|49
1689693300000|2023-07-18 15:15:00|2216.3|2210.3|2212|2206|2216.5|2210.5|2209.3|2203.3|96
1689693600000|2023-07-18 15:20:00|2211.8|2205.8|2211.8|2205.8|2213.8|2207.8|2211.5|2205.5|42
1689693900000|2023-07-18 15:25:00|2211.5|2205.5|2210.3|2204.3|2212|2206|2208.8|2202.8|41
1689694200000|2023-07-18 15:30:00|2210|2204|2206|2200|2210.8|2204.8|2204.3|2198.3|155
1689694500000|2023-07-18 15:35:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2204.5|2198.5|90
1689694800000|2023-07-18 15:40:00|2205.5|2199.5|2206|2200|2206|2200|2204.5|2198.5|57
1689695100000|2023-07-18 15:45:00|2206.3|2200.3|2205.5|2199.5|2207.3|2201.3|2205.3|2199.3|90
1689695400000|2023-07-18 15:50:00|2205.3|2199.3|2205.8|2199.8|2207.8|2201.8|2204.5|2198.5|67
1689695700000|2023-07-18 15:55:00|2206|2200|2209|2203|2210|2204|2206|2200|50
1689696000000|2023-07-18 16:00:00|2208.8|2202.8|2210.3|2204.3|2211.3|2205.3|2208.3|2202.3|48
1689696300000|2023-07-18 16:05:00|2210.5|2204.5|2211|2205|2211|2205|2210.3|2204.3|25
1689696600000|2023-07-18 16:10:00|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|2
1689696900000|2023-07-18 16:15:00|2211|2205|2210|2204|2211|2205|2210|2204|7
1689697200000|2023-07-18 16:20:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2210|2204|4
1689697500000|2023-07-18 16:25:00|2210.3|2204.3|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|3
1689697800000|2023-07-18 16:30:00|2210|2204|2208.5|2202.5|2210|2204|2207.8|2201.8|20
1689698100000|2023-07-18 16:35:00|2208.3|2202.3|2207.5|2201.5|2208.8|2202.8|2206.8|2200.8|29
1689698400000|2023-07-18 16:40:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2206.8|2200.8|25
1689698700000|2023-07-18 16:45:00|2207.3|2201.3|2207.5|2201.5|2208.3|2202.3|2206.8|2200.8|15
1689699000000|2023-07-18 16:50:00|2207.8|2201.8|2206.8|2200.8|2209.3|2203.3|2206.8|2200.8|28
1689699300000|2023-07-18 16:55:00|2206.5|2200.5|2205.8|2199.8|2206.8|2200.8|2205.3|2199.3|59
1689699600000|2023-07-18 17:00:00|2206|2200|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|30
1689699900000|2023-07-18 17:05:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|12
1689700200000|2023-07-18 17:10:00|2206.3|2200.3|2206|2200|2207|2201|2206|2200|13
1689700500000|2023-07-18 17:15:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|4
1689700800000|2023-07-18 17:20:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.8|2199.8|3
1689701100000|2023-07-18 17:25:00|2206|2200|2207.5|2201.5|2207.8|2201.8|2206|2200|7
1689701400000|2023-07-18 17:30:00|2207.3|2201.3|2206|2200|2207.3|2201.3|2206|2200|13
1689701700000|2023-07-18 17:35:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|7
1689702000000|2023-07-18 17:40:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|9
1689702300000|2023-07-18 17:45:00|2205.5|2199.5|2206.5|2200.5|2206.5|2200.5|2205.5|2199.5|4
1689702600000|2023-07-18 17:50:00|2206.8|2200.8|2206|2200|2206.8|2200.8|2205|2199|19
1689702900000|2023-07-18 17:55:00|2205.8|2199.8|2210|2199.5|2210.8|2200.3|2205.8|2197.8|10
1689724800000|2023-07-19 00:00:00|2208.9|2202.9|2207.8|2201.8|2209.9|2203.9|2207.8|2201.8|13
1689725100000|2023-07-19 00:05:00|2207.6|2201.6|2208.8|2202.8|2209.9|2203.9|2207.4|2201.4|10
1689725400000|2023-07-19 00:10:00|2208.6|2202.6|2208.9|2202.9|2209.5|2203.5|2207.6|2201.6|29
1689725700000|2023-07-19 00:15:00|2209|2203|2210.3|2204.3|2211|2205|2209|2203|10
1689726000000|2023-07-19 00:20:00|2210.5|2204.5|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|5
1689726300000|2023-07-19 00:25:00|2211.3|2205.3|2212.8|2206.8|2213|2207|2211|2205|11
1689726600000|2023-07-19 00:30:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2211.8|2205.8|6
1689726900000|2023-07-19 00:35:00|2211.8|2205.8|2210|2204|2211.8|2205.8|2209.9|2203.9|10
1689727200000|2023-07-19 00:40:00|2210.3|2204.3|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|4
1689727500000|2023-07-19 00:45:00|2210.8|2204.8|2210.3|2204.3|2211|2205|2210|2204|12
1689727800000|2023-07-19 00:50:00|2210.5|2204.5|2210|2204|2210.8|2204.8|2210|2204|3
1689728100000|2023-07-19 00:55:00|2210.3|2204.3|2210.3|2204.3|2211.4|2205.4|2210|2204|10
1689728400000|2023-07-19 01:00:00|2210.5|2204.5|2211.8|2205.8|2212.3|2206.3|2208.6|2202.6|81
1689728700000|2023-07-19 01:05:00|2211.5|2205.5|2211.5|2205.5|2212.3|2206.3|2208.8|2202.8|59
1689729000000|2023-07-19 01:10:00|2211.3|2205.3|2213.5|2207.5|2213.5|2207.5|2210.5|2204.5|65
1689729300000|2023-07-19 01:15:00|2213.3|2207.3|2213.3|2207.3|2214.5|2208.5|2211.8|2205.8|80
1689729600000|2023-07-19 01:20:00|2213.5|2207.5|2212.8|2206.8|2213.8|2207.8|2212.3|2206.3|49
1689729900000|2023-07-19 01:25:00|2213|2207|2212.8|2206.8|2214.5|2208.5|2212.3|2206.3|71
1689730200000|2023-07-19 01:30:00|2212.5|2206.5|2214.8|2208.8|2214.8|2208.8|2212.5|2206.5|69
1689730500000|2023-07-19 01:35:00|2215|2209|2215.5|2209.5|2215.8|2209.8|2214.5|2208.5|38
1689730800000|2023-07-19 01:40:00|2215.3|2209.3|2215|2209|2216|2210|2214.8|2208.8|39
1689731100000|2023-07-19 01:45:00|2215.3|2209.3|2216.3|2210.3|2216.3|2210.3|2215|2209|39
1689731400000|2023-07-19 01:50:00|2216.5|2210.5|2214.3|2208.3|2216.5|2210.5|2214|2208|68
1689731700000|2023-07-19 01:55:00|2214.5|2208.5|2213.3|2207.3|2215|2209|2213.3|2207.3|41
1689732000000|2023-07-19 02:00:00|2213.5|2207.5|2210|2204|2214.5|2208.5|2210|2204|67
1689732300000|2023-07-19 02:05:00|2209.8|2203.8|2207.8|2201.8|2209.8|2203.8|2207.8|2201.8|53
1689732600000|2023-07-19 02:10:00|2207.5|2201.5|2208.5|2202.5|2210|2204|2207.5|2201.5|51
1689732900000|2023-07-19 02:15:00|2208.8|2202.8|2209.3|2203.3|2209.8|2203.8|2208.5|2202.5|19
1689733200000|2023-07-19 02:20:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2207.5|2201.5|20
1689733500000|2023-07-19 02:25:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207|2201|19
1689733800000|2023-07-19 02:30:00|2207.5|2201.5|2207|2201|2208|2202|2206|2200|51
1689734100000|2023-07-19 02:35:00|2207.3|2201.3|2209.5|2203.5|2209.8|2203.8|2206.8|2200.8|30
1689734400000|2023-07-19 02:40:00|2209.8|2203.8|2210.8|2204.8|2211.3|2205.3|2209.5|2203.5|43
1689734700000|2023-07-19 02:45:00|2210.5|2204.5|2210.8|2204.8|2211.5|2205.5|2209.3|2203.3|41
1689735000000|2023-07-19 02:50:00|2211|2205|2210.8|2204.8|2211|2205|2210.3|2204.3|8
1689735300000|2023-07-19 02:55:00|2211|2205|2208.8|2202.8|2211.5|2205.5|2208.8|2202.8|17
1689735600000|2023-07-19 03:00:00|2208.3|2202.3|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|14
1689735900000|2023-07-19 03:05:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2208.8|2202.8|40
1689736200000|2023-07-19 03:10:00|2209.5|2203.5|2210.5|2204.5|2211|2205|2209.3|2203.3|32
1689736500000|2023-07-19 03:15:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|16
1689736800000|2023-07-19 03:20:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|6
1689737100000|2023-07-19 03:25:00|2210|2204|2210.3|2204.3|2210.8|2204.8|2210|2204|14
1689737400000|2023-07-19 03:30:00|2210.5|2204.5|2210.3|2204.3|2210.8|2204.8|2210|2204|11
1689737700000|2023-07-19 03:35:00|2210.5|2204.5|2211.3|2205.3|2212|2206|2210.5|2204.5|13
1689738000000|2023-07-19 03:40:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|4
1689738600000|2023-07-19 03:50:00|2211|2205|2211|2205|2211.3|2205.3|2211|2205|3
1689738900000|2023-07-19 03:55:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|6
1689739200000|2023-07-19 04:00:00|2209.8|2203.8|2209.3|2203.3|2210|2204|2209.3|2203.3|10
1689739800000|2023-07-19 04:10:00|2209|2203|2207.3|2201.3|2209.5|2203.5|2207.3|2201.3|5
1689740100000|2023-07-19 04:15:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.3|2201.3|6
1689740400000|2023-07-19 04:20:00|2207.8|2201.8|2208|2202|2208.3|2202.3|2207.5|2201.5|6
1689741000000|2023-07-19 04:30:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1689741600000|2023-07-19 04:40:00|2208|2202|2208|2202|2208.3|2202.3|2208|2202|3
1689741900000|2023-07-19 04:45:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206.8|2200.8|5
1689742200000|2023-07-19 04:50:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1689742800000|2023-07-19 05:00:00|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|7
1689743400000|2023-07-19 05:10:00|2206.8|2200.8|2206|2200|2206.8|2200.8|2205.5|2199.5|6
1689743700000|2023-07-19 05:15:00|2206.3|2200.3|2206|2200|2206.8|2200.8|2206|2200|7
1689744000000|2023-07-19 05:20:00|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2206.3|2200.3|3
1689744300000|2023-07-19 05:25:00|2207.5|2201.5|2207.8|2201.8|2208.3|2202.3|2207.3|2201.3|8
1689744600000|2023-07-19 05:30:00|2208|2202|2205.5|2199.5|2208|2202|2205.5|2199.5|17
1689744900000|2023-07-19 05:35:00|2205.8|2199.8|2206.8|2200.8|2207|2201|2205.8|2199.8|14
1689745200000|2023-07-19 05:40:00|2207|2201|2207|2201|2207.5|2201.5|2206.8|2200.8|15
1689745500000|2023-07-19 05:45:00|2207.5|2201.5|2207.8|2201.8|2208.3|2202.3|2207.5|2201.5|8
1689745800000|2023-07-19 05:50:00|2207.5|2201.5|2208|2202|2208.5|2202.5|2207|2201|11
1689746100000|2023-07-19 05:55:00|2208.3|2202.3|2209.3|2203.3|2209.8|2203.8|2208.3|2202.3|10
1689746400000|2023-07-19 06:00:00|2209|2203|2209.3|2203.3|2209.8|2203.8|2208.8|2202.8|12
1689746700000|2023-07-19 06:05:00|2209.5|2203.5|2211|2205|2211.5|2205.5|2209.5|2203.5|28
1689747000000|2023-07-19 06:10:00|2210.8|2204.8|2210|2204|2211.3|2205.3|2209.8|2203.8|23
1689747300000|2023-07-19 06:15:00|2209.8|2203.8|2205|2199|2209.8|2203.8|2204|2198|33
1689747600000|2023-07-19 06:20:00|2204.3|2198.3|2205.3|2199.3|2206.3|2200.3|2204.3|2198.3|45
1689747900000|2023-07-19 06:25:00|2205|2199|2203.5|2197.5|2205.3|2199.3|2202.5|2196.5|41
1689748200000|2023-07-19 06:30:00|2203.3|2197.3|2201.8|2195.8|2203.8|2197.8|2200.5|2194.5|50
1689748500000|2023-07-19 06:35:00|2201.5|2195.5|2200.3|2194.3|2201.5|2195.5|2199.8|2193.8|19
1689748800000|2023-07-19 06:40:00|2200.5|2194.5|2198|2192|2200.5|2194.5|2196.5|2190.5|58
1689749100000|2023-07-19 06:45:00|2198.3|2192.3|2198.5|2192.5|2199.5|2193.5|2197.5|2191.5|35
1689749400000|2023-07-19 06:50:00|2198.8|2192.8|2197.3|2191.3|2198.8|2192.8|2197.3|2191.3|25
1689749700000|2023-07-19 06:55:00|2197.5|2191.5|2199.8|2193.8|2200.5|2194.5|2197.5|2191.5|83
1689750000000|2023-07-19 07:00:00|2199.5|2193.5|2194.3|2188.3|2200.6|2194.6|2194|2188|103
1689750300000|2023-07-19 07:05:00|2194|2188|2191.8|2185.8|2196.4|2190.4|2191.5|2185.5|64
1689750600000|2023-07-19 07:10:00|2192|2186|2192.8|2186.8|2195|2189|2191.5|2185.5|71
1689750900000|2023-07-19 07:15:00|2192.5|2186.5|2189|2183|2192.8|2186.8|2188.5|2182.5|74
1689751200000|2023-07-19 07:20:00|2188.8|2182.8|2185.8|2179.8|2190|2184|2184.4|2178.4|71
1689751500000|2023-07-19 07:25:00|2185.5|2179.5|2186.3|2180.3|2188.3|2182.3|2185.5|2179.5|52
1689751800000|2023-07-19 07:30:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|16
1689752100000|2023-07-19 07:35:00|2186.5|2180.5|2185.3|2179.3|2186.8|2180.8|2183.8|2177.8|57
1689752400000|2023-07-19 07:40:00|2185.5|2179.5|2188|2182|2188.8|2182.8|2185.5|2179.5|59
1689752700000|2023-07-19 07:45:00|2188.3|2182.3|2188.8|2182.8|2190.5|2184.5|2187.5|2181.5|61
1689753000000|2023-07-19 07:50:00|2189|2183|2186|2180|2190|2184|2185.8|2179.8|38
1689753300000|2023-07-19 07:55:00|2186.3|2180.3|2187.5|2181.5|2187.8|2181.8|2186|2180|48
1689753600000|2023-07-19 08:00:00|2187.3|2181.3|2186.3|2180.3|2188|2182|2183.1|2177.1|77
1689753900000|2023-07-19 08:05:00|2186.5|2180.5|2185.3|2179.3|2188|2182|2184.8|2178.8|56
1689754200000|2023-07-19 08:10:00|2185|2179|2185.8|2179.8|2186|2180|2184.3|2178.3|34
1689754500000|2023-07-19 08:15:00|2186|2180|2186.3|2180.3|2188.3|2182.3|2186|2180|50
1689754800000|2023-07-19 08:20:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|17
1689755100000|2023-07-19 08:25:00|2187|2181|2187|2181|2187.8|2181.8|2186.3|2180.3|40
1689755400000|2023-07-19 08:30:00|2187.3|2181.3|2187|2181|2189|2183|2186.5|2180.5|44
1689755700000|2023-07-19 08:35:00|2187.3|2181.3|2191.3|2185.3|2194|2188|2187.3|2181.3|84
1689756000000|2023-07-19 08:40:00|2191.5|2185.5|2193|2187|2195.5|2189.5|2191|2185|56
1689756300000|2023-07-19 08:45:00|2192.8|2186.8|2194.5|2188.5|2195.8|2189.8|2192.3|2186.3|46
1689756600000|2023-07-19 08:50:00|2194.3|2188.3|2194.5|2188.5|2195.5|2189.5|2194|2188|37
1689756900000|2023-07-19 08:55:00|2194.3|2188.3|2194.5|2188.5|2195|2189|2193.5|2187.5|20
1689757200000|2023-07-19 09:00:00|2194.8|2188.8|2193.3|2187.3|2195.8|2189.8|2193|2187|37
1689757500000|2023-07-19 09:05:00|2193|2187|2194|2188|2196.8|2190.8|2193|2187|41
1689757800000|2023-07-19 09:10:00|2193.8|2187.8|2194.3|2188.3|2194.8|2188.8|2191.3|2185.3|35
1689758100000|2023-07-19 09:15:00|2195|2189|2195.3|2189.3|2196|2190|2193.5|2187.5|52
1689758400000|2023-07-19 09:20:00|2195|2189|2196.3|2190.3|2196.3|2190.3|2193.3|2187.3|33
1689758700000|2023-07-19 09:25:00|2196|2190|2196.5|2190.5|2198|2192|2196|2190|53
1689759000000|2023-07-19 09:30:00|2196.8|2190.8|2195.5|2189.5|2198.3|2192.3|2195.5|2189.5|27
1689759300000|2023-07-19 09:35:00|2195.3|2189.3|2194.5|2188.5|2197.8|2191.8|2194.5|2188.5|38
1689759600000|2023-07-19 09:40:00|2194.8|2188.8|2198|2192|2198.5|2192.5|2194.5|2188.5|29
1689759900000|2023-07-19 09:45:00|2197.8|2191.8|2197.3|2191.3|2199.3|2193.3|2197.3|2191.3|33
1689760200000|2023-07-19 09:50:00|2197.5|2191.5|2197|2191|2197.8|2191.8|2196|2190|22
1689760500000|2023-07-19 09:55:00|2196.8|2190.8|2194.5|2188.5|2196.8|2190.8|2194.5|2188.5|32
1689760800000|2023-07-19 10:00:00|2194.3|2188.3|2193|2187|2195.5|2189.5|2193|2187|39
1689761100000|2023-07-19 10:05:00|2192.8|2186.8|2192|2186|2193.5|2187.5|2191.5|2185.5|31
1689761400000|2023-07-19 10:10:00|2191.8|2185.8|2190.3|2184.3|2192.3|2186.3|2189.8|2183.8|45
1689761700000|2023-07-19 10:15:00|2190.5|2184.5|2191.5|2185.5|2191.8|2185.8|2190.5|2184.5|27
1689762000000|2023-07-19 10:20:00|2191.3|2185.3|2192|2186|2192|2186|2190.5|2184.5|33
1689762300000|2023-07-19 10:25:00|2191.8|2185.8|2193|2187|2194.5|2188.5|2191.3|2185.3|19
1689762600000|2023-07-19 10:30:00|2193.3|2187.3|2193.8|2187.8|2194.5|2188.5|2193.3|2187.3|27
1689762900000|2023-07-19 10:35:00|2193.5|2187.5|2193.8|2187.8|2194.3|2188.3|2193.3|2187.3|21
1689763200000|2023-07-19 10:40:00|2193.5|2187.5|2192|2186|2193.5|2187.5|2191.8|2185.8|33
1689763500000|2023-07-19 10:45:00|2191.8|2185.8|2191|2185|2192|2186|2189.8|2183.8|39
1689763800000|2023-07-19 10:50:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190|2184|26
1689764100000|2023-07-19 10:55:00|2191|2185|2190|2184|2192|2186|2189.8|2183.8|37
1689764400000|2023-07-19 11:00:00|2190.3|2184.3|2188.5|2182.5|2190.5|2184.5|2187.3|2181.3|44
1689764700000|2023-07-19 11:05:00|2188.8|2182.8|2192|2186|2192|2186|2188.5|2182.5|30
1689765000000|2023-07-19 11:10:00|2191.8|2185.8|2191.5|2185.5|2192.3|2186.3|2190.3|2184.3|22
1689765300000|2023-07-19 11:15:00|2191.8|2185.8|2193|2187|2193.3|2187.3|2191.8|2185.8|25
1689765600000|2023-07-19 11:20:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192|2186|7
1689765900000|2023-07-19 11:25:00|2192.5|2186.5|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|8
1689766200000|2023-07-19 11:30:00|2192|2186|2192.8|2186.8|2193.3|2187.3|2192|2186|27
1689766500000|2023-07-19 11:35:00|2192.5|2186.5|2192.8|2186.8|2193.3|2187.3|2192.3|2186.3|30
1689766800000|2023-07-19 11:40:00|2193|2187|2192.8|2186.8|2193|2187|2191.5|2185.5|20
1689767100000|2023-07-19 11:45:00|2193|2187|2193|2187|2193|2187|2192.3|2186.3|22
1689767400000|2023-07-19 11:50:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2191.3|2185.3|26
1689767700000|2023-07-19 11:55:00|2192.8|2186.8|2189.8|2183.8|2193|2187|2189.3|2183.3|50
1689768000000|2023-07-19 12:00:00|2190|2184|2190.8|2184.8|2192|2186|2189.3|2183.3|46
1689768300000|2023-07-19 12:05:00|2190.5|2184.5|2192.5|2186.5|2192.5|2186.5|2190.3|2184.3|31
1689768600000|2023-07-19 12:10:00|2192.3|2186.3|2192.3|2186.3|2193|2187|2191.8|2185.8|8
1689768900000|2023-07-19 12:15:00|2191.8|2185.8|2193|2187|2194|2188|2191.5|2185.5|36
1689769200000|2023-07-19 12:20:00|2193.3|2187.3|2192.8|2186.8|2195|2189|2192.5|2186.5|37
1689769500000|2023-07-19 12:25:00|2192.5|2186.5|2190.3|2184.3|2192.8|2186.8|2190.3|2184.3|33
1689769800000|2023-07-19 12:30:00|2189.8|2183.8|2190.8|2184.8|2191.8|2185.8|2189.8|2183.8|14
1689770100000|2023-07-19 12:35:00|2190.5|2184.5|2192.5|2186.5|2192.8|2186.8|2190.5|2184.5|32
1689770400000|2023-07-19 12:40:00|2192.3|2186.3|2194.8|2188.8|2194.8|2188.8|2192.3|2186.3|32
1689770700000|2023-07-19 12:45:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2192.5|2186.5|35
1689771000000|2023-07-19 12:50:00|2193.5|2187.5|2191.8|2185.8|2193.5|2187.5|2190.8|2184.8|21
1689771300000|2023-07-19 12:55:00|2192|2186|2194.3|2188.3|2194.8|2188.8|2191.8|2185.8|29
1689771600000|2023-07-19 13:00:00|2194.5|2188.5|2199.8|2193.8|2201.4|2195.4|2194.5|2188.5|151
1689771900000|2023-07-19 13:05:00|2200.3|2194.3|2202.8|2196.8|2203|2197|2199.3|2193.3|86
1689772200000|2023-07-19 13:10:00|2202.5|2196.5|2201.8|2195.8|2203.3|2197.3|2200.5|2194.5|77
1689772500000|2023-07-19 13:15:00|2201.5|2195.5|2200.3|2194.3|2202.8|2196.8|2199.3|2193.3|37
1689772800000|2023-07-19 13:20:00|2200|2194|2201.8|2195.8|2202.3|2196.3|2200|2194|60
1689773100000|2023-07-19 13:25:00|2201.5|2195.5|2200.8|2194.8|2203.3|2197.3|2200.5|2194.5|38
1689773400000|2023-07-19 13:30:00|2201.3|2195.3|2202|2196|2203|2197|2201|2195|55
1689773700000|2023-07-19 13:35:00|2202.3|2196.3|2201.3|2195.3|2203|2197|2200.5|2194.5|54
1689774000000|2023-07-19 13:40:00|2201.5|2195.5|2203.3|2197.3|2204.3|2198.3|2200.3|2194.3|60
1689774300000|2023-07-19 13:45:00|2203.5|2197.5|2199|2193|2204|2198|2197.3|2191.3|63
1689774600000|2023-07-19 13:50:00|2198.8|2192.8|2196.8|2190.8|2199.5|2193.5|2196.8|2190.8|89
1689774900000|2023-07-19 13:55:00|2197|2191|2194.8|2188.8|2198.8|2192.8|2194.8|2188.8|89
1689775200000|2023-07-19 14:00:00|2194.5|2188.5|2196.5|2190.5|2197.8|2191.8|2194.3|2188.3|178
1689775500000|2023-07-19 14:05:00|2196.8|2190.8|2196.5|2190.5|2199.3|2193.3|2196|2190|68
1689775800000|2023-07-19 14:10:00|2196.3|2190.3|2197.8|2191.8|2197.8|2191.8|2195.5|2189.5|96
1689776100000|2023-07-19 14:15:00|2197.5|2191.5|2198.8|2192.8|2200|2194|2197.3|2191.3|55
1689776400000|2023-07-19 14:20:00|2198.5|2192.5|2197.5|2191.5|2200|2194|2196.8|2190.8|123
1689776700000|2023-07-19 14:25:00|2197.8|2191.8|2194.5|2188.5|2197.8|2191.8|2193.3|2187.3|113
1689777000000|2023-07-19 14:30:00|2195.3|2189.3|2191.8|2185.8|2195.3|2189.3|2190.8|2184.8|103
1689777300000|2023-07-19 14:35:00|2191.5|2185.5|2192|2186|2193.8|2187.8|2191|2185|69
1689777600000|2023-07-19 14:40:00|2191.8|2185.8|2192|2186|2193.5|2187.5|2191.3|2185.3|62
1689777900000|2023-07-19 14:45:00|2192.3|2186.3|2195.5|2189.5|2195.5|2189.5|2192.3|2186.3|68
1689778200000|2023-07-19 14:50:00|2195.3|2189.3|2196.3|2190.3|2197.8|2191.8|2195.3|2189.3|45
1689778500000|2023-07-19 14:55:00|2196.5|2190.5|2197.8|2191.8|2197.8|2191.8|2194|2188|70
1689778800000|2023-07-19 15:00:00|2197.5|2191.5|2198.8|2192.8|2199|2193|2197|2191|34
1689779100000|2023-07-19 15:05:00|2198.5|2192.5|2202.3|2196.3|2202.8|2196.8|2198.5|2192.5|55
1689779400000|2023-07-19 15:10:00|2202|2196|2200.8|2194.8|2203.3|2197.3|2200.3|2194.3|40
1689779700000|2023-07-19 15:15:00|2200.5|2194.5|2201.3|2195.3|2201.8|2195.8|2200.3|2194.3|21
1689780000000|2023-07-19 15:20:00|2201.5|2195.5|2197.8|2191.8|2202|2196|2196.3|2190.3|34
1689780300000|2023-07-19 15:25:00|2197.5|2191.5|2197.5|2191.5|2198|2192|2196.8|2190.8|37
1689780600000|2023-07-19 15:30:00|2197.3|2191.3|2194|2188|2197.3|2191.3|2191|2185|98
1689780900000|2023-07-19 15:35:00|2194.3|2188.3|2192.8|2186.8|2194.3|2188.3|2192.3|2186.3|27
1689781200000|2023-07-19 15:40:00|2193|2187|2192.5|2186.5|2193|2187|2192.3|2186.3|13
1689781500000|2023-07-19 15:45:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2190.5|2184.5|54
1689781800000|2023-07-19 15:50:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2191.8|2185.8|7
1689782100000|2023-07-19 15:55:00|2192.3|2186.3|2194.5|2188.5|2195.5|2189.5|2192|2186|41
1689782400000|2023-07-19 16:00:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2193.5|2187.5|21
1689782700000|2023-07-19 16:05:00|2195|2189|2197|2191|2198|2192|2195|2189|25
1689783000000|2023-07-19 16:10:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2195.8|2189.8|7
1689783300000|2023-07-19 16:15:00|2196.3|2190.3|2197.8|2191.8|2197.8|2191.8|2196.3|2190.3|12
1689783600000|2023-07-19 16:20:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|8
1689783900000|2023-07-19 16:25:00|2197|2191|2197.3|2191.3|2197.8|2191.8|2196.8|2190.8|12
1689784200000|2023-07-19 16:30:00|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|6
1689784500000|2023-07-19 16:35:00|2198|2192|2198|2192|2198|2192|2197.8|2191.8|3
1689784800000|2023-07-19 16:40:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1689785100000|2023-07-19 16:45:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|11
1689785400000|2023-07-19 16:50:00|2197|2191|2196.3|2190.3|2197.3|2191.3|2196.3|2190.3|10
1689785700000|2023-07-19 16:55:00|2196|2190|2194.5|2188.5|2196.3|2190.3|2194.5|2188.5|31
1689786000000|2023-07-19 17:00:00|2194.8|2188.8|2195|2189|2195|2189|2194.5|2188.5|8
1689786300000|2023-07-19 17:05:00|2195.3|2189.3|2196.5|2190.5|2196.5|2190.5|2195|2189|7
1689786600000|2023-07-19 17:10:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1689786900000|2023-07-19 17:15:00|2197|2191|2196.3|2190.3|2197|2191|2196.3|2190.3|4
1689787500000|2023-07-19 17:25:00|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1689787800000|2023-07-19 17:30:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1689788100000|2023-07-19 17:35:00|2195.8|2189.8|2195|2189|2195.8|2189.8|2195|2189|8
1689788400000|2023-07-19 17:40:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194.8|2188.8|6
1689788700000|2023-07-19 17:45:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2194.8|2188.8|3
1689789000000|2023-07-19 17:50:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|12
1689789300000|2023-07-19 17:55:00|2197|2186.5|2195.5|2185|2197|2186.5|2194|2183.5|12
1689811200000|2023-07-20 00:00:00|2195|2189|2194.5|2188.5|2195|2189|2193|2187|14
1689811500000|2023-07-20 00:05:00|2194.3|2188.3|2196.5|2190.5|2197.3|2191.3|2194.3|2188.3|17
1689811800000|2023-07-20 00:10:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.8|2190.8|3
1689812100000|2023-07-20 00:15:00|2197|2191|2197.5|2191.5|2197.6|2191.6|2196.5|2190.5|9
1689812400000|2023-07-20 00:20:00|2197.3|2191.3|2197|2191|2197.4|2191.4|2196.1|2190.1|20
1689812700000|2023-07-20 00:25:00|2197.3|2191.3|2197|2191|2197.8|2191.8|2197|2191|8
1689813000000|2023-07-20 00:30:00|2197.3|2191.3|2197.8|2191.8|2198|2192|2197.3|2191.3|5
1689813600000|2023-07-20 00:40:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.5|2191.5|4
1689813900000|2023-07-20 00:45:00|2198|2192|2197|2191|2198|2192|2197|2191|14
1689814200000|2023-07-20 00:50:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1689814500000|2023-07-20 00:55:00|2197.5|2191.5|2197.8|2191.8|2198.3|2192.3|2197.5|2191.5|6
1689814800000|2023-07-20 01:00:00|2197.5|2191.5|2201.9|2195.9|2203.4|2197.4|2197.3|2191.3|117
1689815100000|2023-07-20 01:05:00|2201.8|2195.8|2201.8|2195.8|2203.3|2197.3|2200.8|2194.8|50
1689815400000|2023-07-20 01:10:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2198.8|2192.8|30
1689815700000|2023-07-20 01:15:00|2199.8|2193.8|2202.8|2196.8|2203.4|2197.4|2199.8|2193.8|66
1689816000000|2023-07-20 01:20:00|2203|2197|2206.8|2200.8|2207.3|2201.3|2202.5|2196.5|73
1689816300000|2023-07-20 01:25:00|2207|2201|2208|2202|2208|2202|2205.5|2199.5|44
1689816600000|2023-07-20 01:30:00|2208.3|2202.3|2209.3|2203.3|2209.8|2203.8|2207.5|2201.5|107
1689816900000|2023-07-20 01:35:00|2209|2203|2209.8|2203.8|2210.5|2204.5|2208.5|2202.5|55
1689817200000|2023-07-20 01:40:00|2210|2204|2209.3|2203.3|2210.8|2204.8|2209.3|2203.3|34
1689817500000|2023-07-20 01:45:00|2209.5|2203.5|2207.3|2201.3|2209.5|2203.5|2206.5|2200.5|37
1689817800000|2023-07-20 01:50:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2206.8|2200.8|16
1689818100000|2023-07-20 01:55:00|2207|2201|2207|2201|2207.3|2201.3|2206|2200|25
1689818400000|2023-07-20 02:00:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.5|2200.5|21
1689818700000|2023-07-20 02:05:00|2207.3|2201.3|2204.5|2198.5|2207.3|2201.3|2204|2198|33
1689819000000|2023-07-20 02:10:00|2204.8|2198.8|2202.3|2196.3|2204.8|2198.8|2202.3|2196.3|27
1689819300000|2023-07-20 02:15:00|2202.8|2196.8|2203|2197|2203|2197|2202.5|2196.5|6
1689819600000|2023-07-20 02:20:00|2203.3|2197.3|2202|2196|2204|2198|2202|2196|9
1689819900000|2023-07-20 02:25:00|2202.3|2196.3|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|5
1689820200000|2023-07-20 02:30:00|2202.5|2196.5|2203.8|2197.8|2205|2199|2202|2196|67
1689820500000|2023-07-20 02:35:00|2204|2198|2201.5|2195.5|2204.8|2198.8|2201.5|2195.5|59
1689820800000|2023-07-20 02:40:00|2201.3|2195.3|2199.3|2193.3|2202|2196|2199.3|2193.3|50
1689821100000|2023-07-20 02:45:00|2199|2193|2200.8|2194.8|2201|2195|2199|2193|30
1689821400000|2023-07-20 02:50:00|2200.5|2194.5|2202|2196|2202.3|2196.3|2200.3|2194.3|38
1689821700000|2023-07-20 02:55:00|2202.3|2196.3|2207|2201|2207.3|2201.3|2202|2196|131
1689822000000|2023-07-20 03:00:00|2206.8|2200.8|2202.8|2196.8|2206.8|2200.8|2202.3|2196.3|94
1689822300000|2023-07-20 03:05:00|2202.3|2196.3|2203.3|2197.3|2203.3|2197.3|2201.8|2195.8|34
1689822600000|2023-07-20 03:10:00|2203|2197|2204.8|2198.8|2204.8|2198.8|2202.8|2196.8|19
1689822900000|2023-07-20 03:15:00|2204.5|2198.5|2204.5|2198.5|2205.8|2199.8|2204.3|2198.3|28
1689823200000|2023-07-20 03:20:00|2204.8|2198.8|2205.5|2199.5|2206|2200|2204.5|2198.5|23
1689823500000|2023-07-20 03:25:00|2205.8|2199.8|2204.8|2198.8|2206|2200|2204.3|2198.3|17
1689823800000|2023-07-20 03:30:00|2204.5|2198.5|2203.3|2197.3|2204.5|2198.5|2202.8|2196.8|9
1689824100000|2023-07-20 03:35:00|2203|2197|2202.3|2196.3|2203|2197|2202|2196|6
1689824400000|2023-07-20 03:40:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1689824700000|2023-07-20 03:45:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|3
1689825000000|2023-07-20 03:50:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1689825600000|2023-07-20 04:00:00|2202.3|2196.3|2202.3|2196.3|2202.5|2196.5|2202|2196|7
1689825900000|2023-07-20 04:05:00|2202.5|2196.5|2202|2196|2202.5|2196.5|2202|2196|3
1689826200000|2023-07-20 04:10:00|2202.3|2196.3|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|3
1689826500000|2023-07-20 04:15:00|2202|2196|2201.3|2195.3|2202|2196|2201.3|2195.3|4
1689827100000|2023-07-20 04:25:00|2201|2195|2200.3|2194.3|2201|2195|2200.3|2194.3|3
1689827400000|2023-07-20 04:30:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2198.8|2192.8|10
1689827700000|2023-07-20 04:35:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1689828000000|2023-07-20 04:40:00|2201.3|2195.3|2202|2196|2202|2196|2201|2195|6
1689828600000|2023-07-20 04:50:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202|2196|7
1689828900000|2023-07-20 04:55:00|2203|2197|2203.5|2197.5|2204|2198|2203|2197|8
1689829200000|2023-07-20 05:00:00|2203.3|2197.3|2202.5|2196.5|2203.3|2197.3|2201.8|2195.8|9
1689829500000|2023-07-20 05:05:00|2202.8|2196.8|2203.8|2197.8|2204|2198|2202.8|2196.8|24
1689829800000|2023-07-20 05:10:00|2204|2198|2205.5|2199.5|2205.5|2199.5|2203.3|2197.3|15
1689830100000|2023-07-20 05:15:00|2205.3|2199.3|2204.5|2198.5|2205.8|2199.8|2204.3|2198.3|18
1689830400000|2023-07-20 05:20:00|2204.8|2198.8|2204.5|2198.5|2205.3|2199.3|2204.3|2198.3|15
1689830700000|2023-07-20 05:25:00|2204.3|2198.3|2203|2197|2204.3|2198.3|2201.8|2195.8|18
1689831000000|2023-07-20 05:30:00|2203.3|2197.3|2203.3|2197.3|2203.8|2197.8|2201.5|2195.5|38
1689831300000|2023-07-20 05:35:00|2203.5|2197.5|2202.5|2196.5|2203.8|2197.8|2201.8|2195.8|27
1689831600000|2023-07-20 05:40:00|2202.8|2196.8|2204.8|2198.8|2205|2199|2202.8|2196.8|33
1689831900000|2023-07-20 05:45:00|2205|2199|2206|2200|2206.3|2200.3|2204.5|2198.5|45
1689832200000|2023-07-20 05:50:00|2206.3|2200.3|2206.5|2200.5|2207.3|2201.3|2204.5|2198.5|61
1689832500000|2023-07-20 05:55:00|2206.8|2200.8|2207|2201|2208|2202|2206.3|2200.3|33
1689832800000|2023-07-20 06:00:00|2206.8|2200.8|2208.5|2202.5|2209.3|2203.3|2206.8|2200.8|233
1689833100000|2023-07-20 06:05:00|2208.3|2202.3|2205|2199|2208.5|2202.5|2205|2199|198
1689833400000|2023-07-20 06:10:00|2205.3|2199.3|2206|2200|2206.9|2200.9|2205|2199|329
1689833700000|2023-07-20 06:15:00|2205.8|2199.8|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|55
1689834000000|2023-07-20 06:20:00|2205.3|2199.3|2206.8|2200.8|2207.5|2201.5|2205|2199|60
1689834300000|2023-07-20 06:25:00|2207|2201|2207|2201|2208.3|2202.3|2206.5|2200.5|113
1689834600000|2023-07-20 06:30:00|2207.3|2201.3|2203.3|2197.3|2207.3|2201.3|2203.3|2197.3|66
1689834900000|2023-07-20 06:35:00|2203.8|2197.8|2204.8|2198.8|2206|2200|2203.5|2197.5|46
1689835200000|2023-07-20 06:40:00|2205|2199|2206.3|2200.3|2206.3|2200.3|2204.5|2198.5|45
1689835500000|2023-07-20 06:45:00|2206|2200|2207|2201|2207.3|2201.3|2204.5|2198.5|37
1689835800000|2023-07-20 06:50:00|2206.8|2200.8|2207.8|2201.8|2208.5|2202.5|2206.3|2200.3|35
1689836100000|2023-07-20 06:55:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2205.5|2199.5|41
1689836400000|2023-07-20 07:00:00|2207|2201|2206.5|2200.5|2207|2201|2203.8|2197.8|40
1689836700000|2023-07-20 07:05:00|2206.8|2200.8|2208.5|2202.5|2209|2203|2204.5|2198.5|47
1689837000000|2023-07-20 07:10:00|2208.8|2202.8|2207.5|2201.5|2209|2203|2207|2201|34
1689837300000|2023-07-20 07:15:00|2207.8|2201.8|2208|2202|2208.5|2202.5|2207.3|2201.3|20
1689837600000|2023-07-20 07:20:00|2207.8|2201.8|2206.3|2200.3|2209.5|2203.5|2206|2200|48
1689837900000|2023-07-20 07:25:00|2206|2200|2205.5|2199.5|2206.8|2200.8|2205|2199|20
1689838200000|2023-07-20 07:30:00|2205.3|2199.3|2206|2200|2206.3|2200.3|2204.5|2198.5|28
1689838500000|2023-07-20 07:35:00|2205.8|2199.8|2202|2196|2205.8|2199.8|2202|2196|18
1689838800000|2023-07-20 07:40:00|2202.3|2196.3|2200|2194|2203|2197|2199.5|2193.5|31
1689839100000|2023-07-20 07:45:00|2199.8|2193.8|2200.5|2194.5|2202.5|2196.5|2199.8|2193.8|23
1689839400000|2023-07-20 07:50:00|2200.3|2194.3|2200.5|2194.5|2201.8|2195.8|2199.5|2193.5|25
1689839700000|2023-07-20 07:55:00|2200.3|2194.3|2204|2198|2204|2198|2199.8|2193.8|29
1689840000000|2023-07-20 08:00:00|2204.3|2198.3|2202.8|2196.8|2204.5|2198.5|2202.3|2196.3|35
1689840300000|2023-07-20 08:05:00|2203|2197|2203.5|2197.5|2205.5|2199.5|2203|2197|24
1689840600000|2023-07-20 08:10:00|2203.3|2197.3|2205.3|2199.3|2205.3|2199.3|2202.5|2196.5|21
1689840900000|2023-07-20 08:15:00|2205.5|2199.5|2215.3|2209.3|2216.3|2210.3|2205.5|2199.5|74
1689841200000|2023-07-20 08:20:00|2215.1|2209.1|2220.4|2214.4|2220.4|2214.4|2212.5|2206.5|112
1689841500000|2023-07-20 08:25:00|2220.6|2214.6|2220.8|2214.8|2221.5|2215.5|2218.6|2212.6|85
1689841800000|2023-07-20 08:30:00|2221|2215|2218.3|2212.3|2221.8|2215.8|2218|2212|60
1689842100000|2023-07-20 08:35:00|2218|2212|2217.5|2211.5|2218|2212|2216|2210|26
1689842400000|2023-07-20 08:40:00|2217.3|2211.3|2218.8|2212.8|2219.5|2213.5|2216.3|2210.3|45
1689842700000|2023-07-20 08:45:00|2219|2213|2222|2216|2222.5|2216.5|2218.8|2212.8|48
1689843000000|2023-07-20 08:50:00|2221.8|2215.8|2222.8|2216.8|2224.5|2218.5|2221.3|2215.3|55
1689843300000|2023-07-20 08:55:00|2222.5|2216.5|2221.5|2215.5|2223|2217|2220.8|2214.8|29
1689843600000|2023-07-20 09:00:00|2221.3|2215.3|2219|2213|2221.3|2215.3|2218.5|2212.5|65
1689843900000|2023-07-20 09:05:00|2218.8|2212.8|2217|2211|2219|2213|2216.3|2210.3|20
1689844200000|2023-07-20 09:10:00|2216.8|2210.8|2215|2209|2217|2211|2215|2209|21
1689844500000|2023-07-20 09:15:00|2215.5|2209.5|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|17
1689844800000|2023-07-20 09:20:00|2215.3|2209.3|2217.8|2211.8|2217.8|2211.8|2215.3|2209.3|16
1689845100000|2023-07-20 09:25:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|8
1689845400000|2023-07-20 09:30:00|2218|2212|2217.5|2211.5|2219.8|2213.8|2216.8|2210.8|45
1689845700000|2023-07-20 09:35:00|2217.8|2211.8|2216|2210|2219|2213|2216|2210|33
1689846000000|2023-07-20 09:40:00|2215.8|2209.8|2213.8|2207.8|2215.8|2209.8|2213.3|2207.3|31
1689846300000|2023-07-20 09:45:00|2214|2208|2215|2209|2215.3|2209.3|2214|2208|17
1689846600000|2023-07-20 09:50:00|2214.8|2208.8|2215.8|2209.8|2217.5|2211.5|2214.8|2208.8|40
1689846900000|2023-07-20 09:55:00|2215.5|2209.5|2214|2208|2215.5|2209.5|2213.3|2207.3|38
1689847200000|2023-07-20 10:00:00|2214.3|2208.3|2216.8|2210.8|2218|2212|2213.3|2207.3|46
1689847500000|2023-07-20 10:05:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|18
1689847800000|2023-07-20 10:10:00|2217.5|2211.5|2218.5|2212.5|2219|2213|2217.3|2211.3|23
1689848100000|2023-07-20 10:15:00|2218.3|2212.3|2220|2214|2220.3|2214.3|2218.3|2212.3|12
1689848400000|2023-07-20 10:20:00|2220.3|2214.3|2221.5|2215.5|2221.5|2215.5|2220|2214|31
1689848700000|2023-07-20 10:25:00|2221.8|2215.8|2219.8|2213.8|2221.8|2215.8|2219.3|2213.3|27
1689849000000|2023-07-20 10:30:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219.3|2213.3|11
1689849300000|2023-07-20 10:35:00|2219.8|2213.8|2218.8|2212.8|2219.8|2213.8|2216.8|2210.8|34
1689849600000|2023-07-20 10:40:00|2218.5|2212.5|2217.5|2211.5|2219.5|2213.5|2217|2211|27
1689849900000|2023-07-20 10:45:00|2218.3|2212.3|2217.3|2211.3|2218.8|2212.8|2216.8|2210.8|19
1689850200000|2023-07-20 10:50:00|2217.5|2211.5|2218|2212|2218|2212|2216.5|2210.5|20
1689850500000|2023-07-20 10:55:00|2218.3|2212.3|2216.8|2210.8|2218.3|2212.3|2215.8|2209.8|15
1689850800000|2023-07-20 11:00:00|2216.5|2210.5|2217.3|2211.3|2218|2212|2216.5|2210.5|17
1689851100000|2023-07-20 11:05:00|2217|2211|2216|2210|2217|2211|2214.5|2208.5|28
1689851400000|2023-07-20 11:10:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2216.3|2210.3|11
1689851700000|2023-07-20 11:15:00|2216.5|2210.5|2216.3|2210.3|2218.5|2212.5|2216.3|2210.3|31
1689852000000|2023-07-20 11:20:00|2216|2210|2214|2208|2216|2210|2214|2208|23
1689852300000|2023-07-20 11:25:00|2214.3|2208.3|2216.5|2210.5|2216.8|2210.8|2213.8|2207.8|30
1689852600000|2023-07-20 11:30:00|2216.3|2210.3|2216.8|2210.8|2218|2212|2216|2210|34
1689852900000|2023-07-20 11:35:00|2217|2211|2216.5|2210.5|2217|2211|2216.5|2210.5|7
1689853200000|2023-07-20 11:40:00|2216.8|2210.8|2215|2209|2216.8|2210.8|2214.8|2208.8|14
1689853500000|2023-07-20 11:45:00|2215.3|2209.3|2218|2212|2218|2212|2214.8|2208.8|25
1689853800000|2023-07-20 11:50:00|2217.8|2211.8|2219.5|2213.5|2219.8|2213.8|2216.3|2210.3|42
1689854100000|2023-07-20 11:55:00|2219.3|2213.3|2220.3|2214.3|2221|2215|2218.8|2212.8|64
1689854400000|2023-07-20 12:00:00|2220.5|2214.5|2216.8|2210.8|2222|2216|2216.8|2210.8|68
1689854700000|2023-07-20 12:05:00|2216.5|2210.5|2216.5|2210.5|2218|2212|2215.8|2209.8|47
1689855000000|2023-07-20 12:10:00|2216.3|2210.3|2218.5|2212.5|2219.3|2213.3|2216|2210|43
1689855300000|2023-07-20 12:15:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|25
1689855600000|2023-07-20 12:20:00|2217.3|2211.3|2214.5|2208.5|2217.5|2211.5|2214.3|2208.3|27
1689855900000|2023-07-20 12:25:00|2214.8|2208.8|2215|2209|2216|2210|2214.3|2208.3|25
1689856200000|2023-07-20 12:30:00|2214.5|2208.5|2212.5|2206.5|2214.5|2208.5|2211|2205|57
1689856500000|2023-07-20 12:35:00|2212.8|2206.8|2212.5|2206.5|2215|2209|2212.5|2206.5|28
1689856800000|2023-07-20 12:40:00|2212.3|2206.3|2210.8|2204.8|2212.5|2206.5|2210.8|2204.8|24
1689857100000|2023-07-20 12:45:00|2211.3|2205.3|2213.5|2207.5|2213.8|2207.8|2211.3|2205.3|26
1689857400000|2023-07-20 12:50:00|2213.8|2207.8|2214|2208|2214.3|2208.3|2213.3|2207.3|18
1689857700000|2023-07-20 12:55:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213.3|2207.3|34
1689858000000|2023-07-20 13:00:00|2214.5|2208.5|2217.8|2211.8|2218.5|2212.5|2214|2208|120
1689858300000|2023-07-20 13:05:00|2218|2212|2216|2210|2218.3|2212.3|2215.5|2209.5|21
1689858600000|2023-07-20 13:10:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1689858900000|2023-07-20 13:15:00|2211.8|2205.8|2213|2207|2214.3|2208.3|2210.8|2204.8|56
1689859200000|2023-07-20 13:20:00|2213.3|2207.3|2213.3|2207.3|2213.5|2207.5|2212.3|2206.3|21
1689859500000|2023-07-20 13:25:00|2213|2207|2212.3|2206.3|2213.5|2207.5|2212.3|2206.3|11
1689859800000|2023-07-20 13:30:00|2212.5|2206.5|2210|2204|2213.3|2207.3|2209|2203|95
1689860100000|2023-07-20 13:35:00|2210.3|2204.3|2210|2204|2210.8|2204.8|2206.8|2200.8|108
1689860400000|2023-07-20 13:40:00|2210.3|2204.3|2209|2203|2210.8|2204.8|2208.5|2202.5|71
1689860700000|2023-07-20 13:45:00|2209.3|2203.3|2209.3|2203.3|2210.5|2204.5|2208|2202|41
1689861000000|2023-07-20 13:50:00|2209.8|2203.8|2211|2205|2212.3|2206.3|2208.5|2202.5|36
1689861300000|2023-07-20 13:55:00|2210.8|2204.8|2210.8|2204.8|2211.8|2205.8|2209.8|2203.8|42
1689861600000|2023-07-20 14:00:00|2210.5|2204.5|2212.8|2206.8|2214.3|2208.3|2210.5|2204.5|77
1689861900000|2023-07-20 14:05:00|2213|2207|2211.3|2205.3|2213.3|2207.3|2209.3|2203.3|84
1689862200000|2023-07-20 14:10:00|2211.5|2205.5|2210.8|2204.8|2213|2207|2209.8|2203.8|91
1689862500000|2023-07-20 14:15:00|2211|2205|2208.8|2202.8|2211|2205|2207|2201|82
1689862800000|2023-07-20 14:20:00|2209|2203|2207|2201|2209.8|2203.8|2207|2201|74
1689863100000|2023-07-20 14:25:00|2207.3|2201.3|2206.3|2200.3|2207.5|2201.5|2205.5|2199.5|83
1689863400000|2023-07-20 14:30:00|2206.5|2200.5|2202.8|2196.8|2206.8|2200.8|2202.5|2196.5|70
1689863700000|2023-07-20 14:35:00|2202.5|2196.5|2199|2193|2204|2198|2198.5|2192.5|90
1689864000000|2023-07-20 14:40:00|2198.8|2192.8|2197.8|2191.8|2200.5|2194.5|2196.8|2190.8|112
1689864300000|2023-07-20 14:45:00|2198|2192|2200|2194|2201|2195|2196.6|2190.6|99
1689864600000|2023-07-20 14:50:00|2200.3|2194.3|2200.5|2194.5|2201.5|2195.5|2200|2194|42
1689864900000|2023-07-20 14:55:00|2200.3|2194.3|2201.3|2195.3|2201.5|2195.5|2199.5|2193.5|29
1689865200000|2023-07-20 15:00:00|2201.5|2195.5|2203.5|2197.5|2204|2198|2201.5|2195.5|22
1689865500000|2023-07-20 15:05:00|2203|2197|2203.5|2197.5|2203.8|2197.8|2203|2197|16
1689865800000|2023-07-20 15:10:00|2203.8|2197.8|2202.3|2196.3|2203.8|2197.8|2201|2195|33
1689866100000|2023-07-20 15:15:00|2202.5|2196.5|2201.3|2195.3|2202.5|2196.5|2201.3|2195.3|7
1689866400000|2023-07-20 15:20:00|2201|2195|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|16
1689866700000|2023-07-20 15:25:00|2202|2196|2202.3|2196.3|2202.8|2196.8|2200.8|2194.8|27
1689867000000|2023-07-20 15:30:00|2202.5|2196.5|2203.9|2197.9|2206|2200|2202|2196|213
1689867300000|2023-07-20 15:35:00|2204|2198|2204.5|2198.5|2204.8|2198.8|2203.5|2197.5|17
1689867600000|2023-07-20 15:40:00|2204.3|2198.3|2202|2196|2204.3|2198.3|2201.3|2195.3|30
1689867900000|2023-07-20 15:45:00|2202.3|2196.3|2200.3|2194.3|2203.3|2197.3|2199.8|2193.8|26
1689868200000|2023-07-20 15:50:00|2200.5|2194.5|2199.8|2193.8|2201.5|2195.5|2199.5|2193.5|15
1689868500000|2023-07-20 15:55:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.3|2193.3|14
1689868800000|2023-07-20 16:00:00|2199.5|2193.5|2198.8|2192.8|2200|2194|2198.5|2192.5|12
1689869100000|2023-07-20 16:05:00|2198.3|2192.3|2198.5|2192.5|2199|2193|2198.3|2192.3|6
1689869400000|2023-07-20 16:10:00|2198.3|2192.3|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|7
1689869700000|2023-07-20 16:15:00|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2197|2191|15
1689870000000|2023-07-20 16:20:00|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2196.5|2190.5|11
1689870300000|2023-07-20 16:25:00|2197.8|2191.8|2200|2194|2200|2194|2197.8|2191.8|9
1689870600000|2023-07-20 16:30:00|2199.8|2193.8|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|7
1689870900000|2023-07-20 16:35:00|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2197.5|2191.5|21
1689871200000|2023-07-20 16:40:00|2197.8|2191.8|2198.3|2192.3|2199|2193|2197.8|2191.8|21
1689871500000|2023-07-20 16:45:00|2198|2192|2198.5|2192.5|2198.8|2192.8|2197.8|2191.8|14
1689871800000|2023-07-20 16:50:00|2198.8|2192.8|2199|2193|2199.8|2193.8|2198.8|2192.8|10
1689872100000|2023-07-20 16:55:00|2198.8|2192.8|2199|2193|2199.5|2193.5|2198.3|2192.3|26
1689872400000|2023-07-20 17:00:00|2198.8|2192.8|2200|2194|2200|2194|2198.8|2192.8|10
1689872700000|2023-07-20 17:05:00|2199.8|2193.8|2197|2191|2199.8|2193.8|2197|2191|11
1689873000000|2023-07-20 17:10:00|2196.8|2190.8|2196.5|2190.5|2197|2191|2196.5|2190.5|3
1689873300000|2023-07-20 17:15:00|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|7
1689873600000|2023-07-20 17:20:00|2196|2190|2196.5|2190.5|2196.8|2190.8|2196|2190|7
1689874200000|2023-07-20 17:30:00|2196.3|2190.3|2196.5|2190.5|2196.8|2190.8|2196|2190|14
1689874500000|2023-07-20 17:35:00|2196.8|2190.8|2194.5|2188.5|2196.8|2190.8|2194.4|2188.4|18
1689874800000|2023-07-20 17:40:00|2194.3|2188.3|2195|2189|2195|2189|2194.3|2188.3|6
1689875100000|2023-07-20 17:45:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1689875400000|2023-07-20 17:50:00|2195.5|2189.5|2197.3|2191.3|2197.3|2191.3|2195.3|2189.3|17
1689875700000|2023-07-20 17:55:00|2197|2191|2198.8|2188.3|2199.3|2191|2197|2188.3|6
1689897600000|2023-07-21 00:00:00|2197.5|2191.5|2198.6|2192.6|2199|2193|2197.3|2191.3|15
1689897900000|2023-07-21 00:05:00|2198.5|2192.5|2199.8|2193.8|2200.6|2194.6|2197.6|2191.6|12
1689898200000|2023-07-21 00:10:00|2199.5|2193.5|2199.3|2193.3|2199.9|2193.9|2198.4|2192.4|9
1689898500000|2023-07-21 00:15:00|2198.8|2192.8|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|10
1689898800000|2023-07-21 00:20:00|2199|2193|2199.3|2193.3|2199.5|2193.5|2199|2193|3
1689899100000|2023-07-21 00:25:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1689899400000|2023-07-21 00:30:00|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2197.5|2191.5|8
1689899700000|2023-07-21 00:35:00|2197.8|2191.8|2199.3|2193.3|2199.8|2193.8|2197.8|2191.8|7
1689900000000|2023-07-21 00:40:00|2199.5|2193.5|2198.3|2192.3|2200|2194|2198.3|2192.3|10
1689900300000|2023-07-21 00:45:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|6
1689900600000|2023-07-21 00:50:00|2199.5|2193.5|2201.8|2195.8|2201.8|2195.8|2199.5|2193.5|8
1689900900000|2023-07-21 00:55:00|2202|2196|2202.3|2196.3|2202.5|2196.5|2201.3|2195.3|27
1689901200000|2023-07-21 01:00:00|2202.5|2196.5|2204.4|2198.4|2205.1|2199.1|2202.5|2196.5|72
1689901500000|2023-07-21 01:05:00|2204.3|2198.3|2202.8|2196.8|2205.5|2199.5|2202.3|2196.3|78
1689901800000|2023-07-21 01:10:00|2203|2197|2203.8|2197.8|2205|2199|2202.3|2196.3|78
1689902100000|2023-07-21 01:15:00|2203.5|2197.5|2205.5|2199.5|2205.8|2199.8|2203|2197|78
1689902400000|2023-07-21 01:20:00|2205.8|2199.8|2207|2201|2208.4|2202.4|2205.3|2199.3|170
1689902700000|2023-07-21 01:25:00|2207.3|2201.3|2208.8|2202.8|2209.5|2203.5|2206.5|2200.5|86
1689903000000|2023-07-21 01:30:00|2209|2203|2210.3|2204.3|2210.5|2204.5|2208.5|2202.5|52
1689903300000|2023-07-21 01:35:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2208.8|2202.8|39
1689903600000|2023-07-21 01:40:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2208.8|2202.8|13
1689903900000|2023-07-21 01:45:00|2209|2203|2209.8|2203.8|2210|2204|2207.8|2201.8|33
1689904200000|2023-07-21 01:50:00|2209.5|2203.5|2207.8|2201.8|2209.5|2203.5|2207.5|2201.5|38
1689904500000|2023-07-21 01:55:00|2208|2202|2208.8|2202.8|2209|2203|2208|2202|13
1689904800000|2023-07-21 02:00:00|2209|2203|2209|2203|2210|2204|2207.5|2201.5|37
1689905100000|2023-07-21 02:05:00|2209.3|2203.3|2210.5|2204.5|2210.5|2204.5|2209|2203|16
1689905400000|2023-07-21 02:10:00|2210.8|2204.8|2210.3|2204.3|2211.5|2205.5|2210|2204|41
1689905700000|2023-07-21 02:15:00|2210.5|2204.5|2210|2204|2210.8|2204.8|2210|2204|6
1689906000000|2023-07-21 02:20:00|2210.3|2204.3|2210.8|2204.8|2211|2205|2210.3|2204.3|11
1689906300000|2023-07-21 02:25:00|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.3|2204.3|10
1689906600000|2023-07-21 02:30:00|2210.5|2204.5|2211|2205|2211.8|2205.8|2210.5|2204.5|45
1689906900000|2023-07-21 02:35:00|2210.8|2204.8|2211.5|2205.5|2211.8|2205.8|2210.5|2204.5|23
1689907200000|2023-07-21 02:40:00|2211.8|2205.8|2214.8|2208.8|2215|2209|2211.5|2205.5|98
1689907500000|2023-07-21 02:45:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2214|2208|22
1689907800000|2023-07-21 02:50:00|2214.5|2208.5|2213.5|2207.5|2214.5|2208.5|2213.3|2207.3|18
1689908100000|2023-07-21 02:55:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213.8|2207.8|20
1689908400000|2023-07-21 03:00:00|2214|2208|2213.3|2207.3|2214.5|2208.5|2213.3|2207.3|15
1689908700000|2023-07-21 03:05:00|2213|2207|2211.3|2205.3|2213|2207|2211.3|2205.3|19
1689909000000|2023-07-21 03:10:00|2211.5|2205.5|2210.8|2204.8|2211.8|2205.8|2210.8|2204.8|10
1689909300000|2023-07-21 03:15:00|2210.5|2204.5|2210|2204|2210.5|2204.5|2209.5|2203.5|12
1689909600000|2023-07-21 03:20:00|2210.3|2204.3|2209|2203|2210.5|2204.5|2209|2203|85
1689909900000|2023-07-21 03:25:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2207.5|2201.5|23
1689910200000|2023-07-21 03:30:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1689910500000|2023-07-21 03:35:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|3
1689911100000|2023-07-21 03:45:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1689911400000|2023-07-21 03:50:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1689911700000|2023-07-21 03:55:00|2209|2203|2208.5|2202.5|2209|2203|2208.5|2202.5|3
1689912000000|2023-07-21 04:00:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1689912300000|2023-07-21 04:05:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1689912600000|2023-07-21 04:10:00|2208.5|2202.5|2209|2203|2209|2203|2208.5|2202.5|3
1689912900000|2023-07-21 04:15:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1689913500000|2023-07-21 04:25:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1689913800000|2023-07-21 04:30:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|3
1689914100000|2023-07-21 04:35:00|2209.5|2203.5|2210|2204|2210.3|2204.3|2209.5|2203.5|5
1689914400000|2023-07-21 04:40:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|3
1689914700000|2023-07-21 04:45:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1689915000000|2023-07-21 04:50:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1689915300000|2023-07-21 04:55:00|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1689915600000|2023-07-21 05:00:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|3
1689915900000|2023-07-21 05:05:00|2208.3|2202.3|2208.5|2202.5|2209|2203|2208.3|2202.3|7
1689916200000|2023-07-21 05:10:00|2208.3|2202.3|2208.5|2202.5|2208.8|2202.8|2208.3|2202.3|4
1689916500000|2023-07-21 05:15:00|2209|2203|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|5
1689916800000|2023-07-21 05:20:00|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1689917100000|2023-07-21 05:25:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1689917400000|2023-07-21 05:30:00|2208.8|2202.8|2208|2202|2208.8|2202.8|2207.8|2201.8|43
1689917700000|2023-07-21 05:35:00|2208.3|2202.3|2206.8|2200.8|2208.3|2202.3|2205.8|2199.8|23
1689918000000|2023-07-21 05:40:00|2207|2201|2208.8|2202.8|2208.8|2202.8|2206.8|2200.8|19
1689918300000|2023-07-21 05:45:00|2208.5|2202.5|2207.3|2201.3|2208.8|2202.8|2206.8|2200.8|21
1689918600000|2023-07-21 05:50:00|2207|2201|2208.3|2202.3|2208.5|2202.5|2206.8|2200.8|29
1689918900000|2023-07-21 05:55:00|2208.5|2202.5|2209.3|2203.3|2209.5|2203.5|2208|2202|54
1689919200000|2023-07-21 06:00:00|2209|2203|2209.3|2203.3|2210.8|2204.8|2209|2203|33
1689919500000|2023-07-21 06:05:00|2209|2203|2209.3|2203.3|2209.5|2203.5|2208.3|2202.3|33
1689919800000|2023-07-21 06:10:00|2209.5|2203.5|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|22
1689920100000|2023-07-21 06:15:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2210.5|2204.5|21
1689920400000|2023-07-21 06:20:00|2211.3|2205.3|2213.5|2207.5|2213.5|2207.5|2210.8|2204.8|20
1689920700000|2023-07-21 06:25:00|2213.8|2207.8|2214.3|2208.3|2214.5|2208.5|2213.5|2207.5|17
1689921000000|2023-07-21 06:30:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213.5|2207.5|18
1689921300000|2023-07-21 06:35:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|9
1689921600000|2023-07-21 06:40:00|2214.3|2208.3|2212.8|2206.8|2214.3|2208.3|2212.3|2206.3|26
1689921900000|2023-07-21 06:45:00|2212.5|2206.5|2212.8|2206.8|2213.5|2207.5|2212.3|2206.3|22
1689922200000|2023-07-21 06:50:00|2212.5|2206.5|2215|2209|2215.3|2209.3|2212.3|2206.3|23
1689922500000|2023-07-21 06:55:00|2215.1|2209.1|2212.5|2206.5|2215.1|2209.1|2212.3|2206.3|40
1689922800000|2023-07-21 07:00:00|2212.8|2206.8|2215|2209|2215.3|2209.3|2211.8|2205.8|38
1689923100000|2023-07-21 07:05:00|2214.8|2208.8|2217|2211|2217.5|2211.5|2213.8|2207.8|50
1689923400000|2023-07-21 07:10:00|2216.8|2210.8|2212.3|2206.3|2218.6|2212.6|2212|2206|61
1689923700000|2023-07-21 07:15:00|2212|2206|2208.8|2202.8|2212.5|2206.5|2208.8|2202.8|71
1689924000000|2023-07-21 07:20:00|2208.5|2202.5|2211.5|2205.5|2212|2206|2208.3|2202.3|33
1689924300000|2023-07-21 07:25:00|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2208.5|2202.5|27
1689924600000|2023-07-21 07:30:00|2210.3|2204.3|2207.3|2201.3|2210.3|2204.3|2206.5|2200.5|48
1689924900000|2023-07-21 07:35:00|2206.5|2200.5|2207.5|2201.5|2207.8|2201.8|2205.8|2199.8|41
1689925200000|2023-07-21 07:40:00|2207.3|2201.3|2208.5|2202.5|2208.8|2202.8|2206.3|2200.3|21
1689925500000|2023-07-21 07:45:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208|2202|16
1689925800000|2023-07-21 07:50:00|2208.8|2202.8|2205.3|2199.3|2208.8|2202.8|2205.3|2199.3|16
1689926100000|2023-07-21 07:55:00|2205|2199|2204|2198|2205.8|2199.8|2202.8|2196.8|29
1689926400000|2023-07-21 08:00:00|2204.3|2198.3|2205.3|2199.3|2205.3|2199.3|2203.5|2197.5|33
1689926700000|2023-07-21 08:05:00|2205.5|2199.5|2201.3|2195.3|2206|2200|2201.3|2195.3|28
1689927000000|2023-07-21 08:10:00|2201|2195|2200|2194|2202|2196|2198.3|2192.3|53
1689927300000|2023-07-21 08:15:00|2199.8|2193.8|2198.8|2192.8|2200|2194|2197|2191|48
1689927600000|2023-07-21 08:20:00|2198.5|2192.5|2199.3|2193.3|2199.8|2193.8|2197.5|2191.5|22
1689927900000|2023-07-21 08:25:00|2199|2193|2198.5|2192.5|2199.8|2193.8|2198.3|2192.3|23
1689928200000|2023-07-21 08:30:00|2198.8|2192.8|2197.5|2191.5|2199.3|2193.3|2197|2191|24
1689928500000|2023-07-21 08:35:00|2197.3|2191.3|2197.5|2191.5|2198.5|2192.5|2196.8|2190.8|28
1689928800000|2023-07-21 08:40:00|2198|2192|2197.8|2191.8|2199.5|2193.5|2197.5|2191.5|25
1689929100000|2023-07-21 08:45:00|2198|2192|2196.8|2190.8|2198|2192|2195.5|2189.5|19
1689929400000|2023-07-21 08:50:00|2197.3|2191.3|2198.8|2192.8|2198.8|2192.8|2197.3|2191.3|14
1689929700000|2023-07-21 08:55:00|2199.3|2193.3|2198.8|2192.8|2199.5|2193.5|2198|2192|15
1689930000000|2023-07-21 09:00:00|2199|2193|2198.3|2192.3|2199|2193|2198.3|2192.3|18
1689930300000|2023-07-21 09:05:00|2198.5|2192.5|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|18
1689930600000|2023-07-21 09:10:00|2198|2192|2198.3|2192.3|2198.8|2192.8|2198|2192|16
1689930900000|2023-07-21 09:15:00|2198|2192|2198.5|2192.5|2198.8|2192.8|2198|2192|13
1689931200000|2023-07-21 09:20:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198|2192|24
1689931500000|2023-07-21 09:25:00|2198.3|2192.3|2199.3|2193.3|2200.3|2194.3|2198|2192|23
1689931800000|2023-07-21 09:30:00|2199.5|2193.5|2197.3|2191.3|2200|2194|2197.3|2191.3|26
1689932100000|2023-07-21 09:35:00|2197.5|2191.5|2195.3|2189.3|2197.5|2191.5|2194.3|2188.3|62
1689932400000|2023-07-21 09:40:00|2194.8|2188.8|2197|2191|2197|2191|2194.5|2188.5|30
1689932700000|2023-07-21 09:45:00|2196.8|2190.8|2195.3|2189.3|2196.8|2190.8|2194.8|2188.8|18
1689933000000|2023-07-21 09:50:00|2195.5|2189.5|2196|2190|2196.5|2190.5|2195.3|2189.3|24
1689933300000|2023-07-21 09:55:00|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.3|2189.3|13
1689933600000|2023-07-21 10:00:00|2196|2190|2195.8|2189.8|2196.3|2190.3|2195.5|2189.5|17
1689933900000|2023-07-21 10:05:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1689934200000|2023-07-21 10:10:00|2195|2189|2194.3|2188.3|2195|2189|2194.3|2188.3|8
1689934500000|2023-07-21 10:15:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|11
1689934800000|2023-07-21 10:20:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1689935100000|2023-07-21 10:25:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1689935400000|2023-07-21 10:30:00|2194.8|2188.8|2194.3|2188.3|2195|2189|2194.3|2188.3|5
1689935700000|2023-07-21 10:35:00|2194.5|2188.5|2195.5|2189.5|2195.5|2189.5|2194.5|2188.5|11
1689936000000|2023-07-21 10:40:00|2195.3|2189.3|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|9
1689936300000|2023-07-21 10:45:00|2194.3|2188.3|2197.3|2191.3|2197.3|2191.3|2194.3|2188.3|12
1689936600000|2023-07-21 10:50:00|2197.5|2191.5|2201.3|2195.3|2201.8|2195.8|2197.5|2191.5|22
1689936900000|2023-07-21 10:55:00|2201.5|2195.5|2200.5|2194.5|2202.3|2196.3|2200.5|2194.5|17
1689937200000|2023-07-21 11:00:00|2200.3|2194.3|2202.8|2196.8|2202.8|2196.8|2199.5|2193.5|25
1689937500000|2023-07-21 11:05:00|2203|2197|2203.8|2197.8|2204.8|2198.8|2203|2197|22
1689937800000|2023-07-21 11:10:00|2204.3|2198.3|2206|2200|2207.8|2201.8|2203.8|2197.8|34
1689938100000|2023-07-21 11:15:00|2206.3|2200.3|2209.5|2203.5|2209.5|2203.5|2206|2200|37
1689938400000|2023-07-21 11:20:00|2209|2203|2206.3|2200.3|2209|2203|2205.8|2199.8|30
1689938700000|2023-07-21 11:25:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2205|2199|18
1689939000000|2023-07-21 11:30:00|2205.3|2199.3|2204.8|2198.8|2205.8|2199.8|2204|2198|30
1689939300000|2023-07-21 11:35:00|2204.5|2198.5|2201.5|2195.5|2204.5|2198.5|2201.3|2195.3|41
1689939600000|2023-07-21 11:40:00|2201.3|2195.3|2202.3|2196.3|2202.8|2196.8|2201.3|2195.3|16
1689939900000|2023-07-21 11:45:00|2202|2196|2211.5|2205.5|2211.5|2205.5|2201.8|2195.8|59
1689940200000|2023-07-21 11:50:00|2210.3|2204.3|2205|2199|2211.3|2205.3|2203.3|2197.3|77
1689940500000|2023-07-21 11:55:00|2204.8|2198.8|2199.5|2193.5|2205|2199|2198.6|2192.6|94
1689940800000|2023-07-21 12:00:00|2199.8|2193.8|2198.3|2192.3|2199.8|2193.8|2195.3|2189.3|82
1689941100000|2023-07-21 12:05:00|2198.5|2192.5|2196.8|2190.8|2200.8|2194.8|2196.5|2190.5|38
1689941400000|2023-07-21 12:10:00|2196.5|2190.5|2196.5|2190.5|2197.3|2191.3|2195.8|2189.8|32
1689941700000|2023-07-21 12:15:00|2197.3|2191.3|2199|2193|2199.5|2193.5|2197.3|2191.3|32
1689942000000|2023-07-21 12:20:00|2198.8|2192.8|2199.3|2193.3|2201.3|2195.3|2198.8|2192.8|52
1689942300000|2023-07-21 12:25:00|2199.5|2193.5|2198.8|2192.8|2200|2194|2197.8|2191.8|37
1689942600000|2023-07-21 12:30:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2198.5|2192.5|32
1689942900000|2023-07-21 12:35:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2197.5|2191.5|37
1689943200000|2023-07-21 12:40:00|2199.5|2193.5|2200.8|2194.8|2201.3|2195.3|2198.8|2192.8|28
1689943500000|2023-07-21 12:45:00|2201.5|2195.5|2199|2193|2201.8|2195.8|2198.5|2192.5|29
1689943800000|2023-07-21 12:50:00|2199.3|2193.3|2200|2194|2200.8|2194.8|2199|2193|37
1689944100000|2023-07-21 12:55:00|2200.3|2194.3|2200.5|2194.5|2200.8|2194.8|2198.8|2192.8|30
1689944400000|2023-07-21 13:00:00|2200.8|2194.8|2199.5|2193.5|2201.3|2195.3|2196.9|2190.9|180
1689944700000|2023-07-21 13:05:00|2200|2194|2201|2195|2201.5|2195.5|2198.5|2192.5|44
1689945000000|2023-07-21 13:10:00|2201.3|2195.3|2199.3|2193.3|2201.8|2195.8|2199.3|2193.3|36
1689945300000|2023-07-21 13:15:00|2199|2193|2202.5|2196.5|2204|2198|2198.8|2192.8|41
1689945600000|2023-07-21 13:20:00|2202.3|2196.3|2201|2195|2202.3|2196.3|2201|2195|16
1689945900000|2023-07-21 13:25:00|2201.3|2195.3|2200.5|2194.5|2201.8|2195.8|2200.3|2194.3|25
1689946200000|2023-07-21 13:30:00|2200.3|2194.3|2204.5|2198.5|2205.3|2199.3|2199|2193|70
1689946500000|2023-07-21 13:35:00|2204.3|2198.3|2206.5|2200.5|2206.5|2200.5|2202|2196|52
1689946800000|2023-07-21 13:40:00|2206.3|2200.3|2204|2198|2206.3|2200.3|2203.3|2197.3|33
1689947100000|2023-07-21 13:45:00|2204.3|2198.3|2201|2195|2204.8|2198.8|2201|2195|112
1689947400000|2023-07-21 13:50:00|2201.3|2195.3|2200|2194|2201.3|2195.3|2199.5|2193.5|48
1689947700000|2023-07-21 13:55:00|2200.5|2194.5|2200.8|2194.8|2202.3|2196.3|2200|2194|52
1689948000000|2023-07-21 14:00:00|2200.5|2194.5|2200.3|2194.3|2202.5|2196.5|2199|2193|57
1689948300000|2023-07-21 14:05:00|2200.5|2194.5|2199.5|2193.5|2200.8|2194.8|2199.5|2193.5|29
1689948600000|2023-07-21 14:10:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|14
1689948900000|2023-07-21 14:15:00|2200.5|2194.5|2199.8|2193.8|2200.8|2194.8|2199.3|2193.3|42
1689949200000|2023-07-21 14:20:00|2200|2194|2198|2192|2200.8|2194.8|2197.5|2191.5|39
1689949500000|2023-07-21 14:25:00|2198.3|2192.3|2198|2192|2199.8|2193.8|2196.5|2190.5|88
1689949800000|2023-07-21 14:30:00|2198.3|2192.3|2199.5|2193.5|2201.5|2195.5|2198|2192|57
1689950100000|2023-07-21 14:35:00|2199.8|2193.8|2198.8|2192.8|2200.8|2194.8|2198.8|2192.8|33
1689950400000|2023-07-21 14:40:00|2199|2193|2200|2194|2201.3|2195.3|2198.8|2192.8|42
1689950700000|2023-07-21 14:45:00|2200.3|2194.3|2202.8|2196.8|2202.8|2196.8|2200|2194|24
1689951000000|2023-07-21 14:50:00|2202.5|2196.5|2202.3|2196.3|2203.3|2197.3|2201.5|2195.5|30
1689951300000|2023-07-21 14:55:00|2202|2196|2199.8|2193.8|2202|2196|2199.8|2193.8|30
1689951600000|2023-07-21 15:00:00|2200|2194|2197.5|2191.5|2200|2194|2197.5|2191.5|32
1689951900000|2023-07-21 15:05:00|2197.8|2191.8|2199.8|2193.8|2200.3|2194.3|2197.5|2191.5|30
1689952200000|2023-07-21 15:10:00|2200|2194|2198.8|2192.8|2200|2194|2198|2192|11
1689952500000|2023-07-21 15:15:00|2198.5|2192.5|2199.5|2193.5|2199.8|2193.8|2196.4|2190.4|26
1689952800000|2023-07-21 15:20:00|2199.8|2193.8|2204.3|2198.3|2204.5|2198.5|2199.3|2193.3|41
1689953100000|2023-07-21 15:25:00|2204|2198|2205.3|2199.3|2205.3|2199.3|2202.3|2196.3|39
1689953400000|2023-07-21 15:30:00|2205.5|2199.5|2208.9|2202.9|2209.9|2203.9|2204.9|2198.9|131
1689953700000|2023-07-21 15:35:00|2208.6|2202.6|2207.5|2201.5|2209.4|2203.4|2207.5|2201.5|40
1689954000000|2023-07-21 15:40:00|2207.8|2201.8|2208.5|2202.5|2208.8|2202.8|2206.8|2200.8|20
1689954300000|2023-07-21 15:45:00|2208.8|2202.8|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|18
1689954600000|2023-07-21 15:50:00|2208.3|2202.3|2207.8|2201.8|2208.8|2202.8|2207.5|2201.5|20
1689954900000|2023-07-21 15:55:00|2208.3|2202.3|2208|2202|2209|2203|2207.3|2201.3|34
1689955200000|2023-07-21 16:00:00|2207.8|2201.8|2207.8|2201.8|2208.3|2202.3|2207.5|2201.5|14
1689955500000|2023-07-21 16:05:00|2207|2201|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|4
1689955800000|2023-07-21 16:10:00|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1689956100000|2023-07-21 16:15:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|6
1689956400000|2023-07-21 16:20:00|2207.5|2201.5|2208|2202|2208.3|2202.3|2207.5|2201.5|4
1689956700000|2023-07-21 16:25:00|2208.3|2202.3|2208.3|2202.3|2208.8|2202.8|2207.8|2201.8|15
1689957000000|2023-07-21 16:30:00|2208|2202|2209|2203|2209|2203|2208|2202|12
1689957300000|2023-07-21 16:35:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2208.5|2202.5|34
1689957600000|2023-07-21 16:40:00|2209|2203|2210.3|2204.3|2210.3|2204.3|2209|2203|18
1689957900000|2023-07-21 16:45:00|2210.5|2204.5|2210|2204|2211|2205|2209.8|2203.8|16
1689958200000|2023-07-21 16:50:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|18
1689958500000|2023-07-21 16:55:00|2209.8|2203.8|2209.3|2203.3|2210.3|2204.3|2208.3|2202.3|35
1689958800000|2023-07-21 17:00:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|16
1689959100000|2023-07-21 17:05:00|2208.8|2202.8|2209.8|2203.8|2210|2204|2208.8|2202.8|9
1689959400000|2023-07-21 17:10:00|2209.5|2203.5|2210.5|2204.5|2210.5|2204.5|2208.8|2202.8|19
1689959700000|2023-07-21 17:15:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.8|2203.8|6
1689960000000|2023-07-21 17:20:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1689960300000|2023-07-21 17:25:00|2210|2204|2210|2204|2210|2204|2209.8|2203.8|3
1689960600000|2023-07-21 17:30:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|4
1689960900000|2023-07-21 17:35:00|2209.8|2203.8|2211.8|2205.8|2212.6|2206.6|2209.3|2203.3|29
1689961200000|2023-07-21 17:40:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|4
1689961500000|2023-07-21 17:45:00|2212|2206|2212|2206|2212|2206|2211.8|2205.8|3
1689961800000|2023-07-21 17:50:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|5
1689962100000|2023-07-21 17:55:00|2214.5|2204|2214.8|2204.3|2214.8|2204.3|2213.8|2203.3|8
1690156800000|2023-07-24 00:00:00|2210.5|2203.5|2210.5|2203.5|2210.5|2203.5|2210.5|2203.5|1
1690157400000|2023-07-24 00:10:00|2210.6|2203.6|2210.9|2203.9|2210.9|2203.9|2210.6|2203.6|2
1690157700000|2023-07-24 00:15:00|2210.6|2203.6|2210.1|2203.1|2210.6|2203.6|2210.1|2203.1|4
1690158000000|2023-07-24 00:20:00|2210.3|2203.3|2211.1|2204.1|2211.1|2204.1|2210.3|2203.3|4
1690158300000|2023-07-24 00:25:00|2211.3|2204.3|2211.3|2204.3|2211.3|2204.3|2211.3|2204.3|1
1690158600000|2023-07-24 00:30:00|2211.5|2204.5|2212.1|2205.1|2212.1|2205.1|2211.5|2204.5|2
1690158900000|2023-07-24 00:35:00|2212|2205|2211.1|2204.1|2212|2205|2209.9|2202.9|7
1690159200000|2023-07-24 00:40:00|2211|2204|2209.8|2203.8|2211|2204|2209.5|2202.9|7
1690159500000|2023-07-24 00:45:00|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1690160100000|2023-07-24 00:55:00|2210.8|2204.8|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1690160400000|2023-07-24 01:00:00|2211.5|2205.5|2210.9|2204.9|2212.9|2206.9|2210.4|2204.4|71
1690160700000|2023-07-24 01:05:00|2210.6|2204.6|2207.5|2201.5|2210.9|2204.9|2207.5|2201.5|78
1690161000000|2023-07-24 01:10:00|2207|2201|2205.8|2199.8|2207.3|2201.3|2205.4|2199.4|90
1690161300000|2023-07-24 01:15:00|2205.5|2199.5|2206|2200|2206.5|2200.5|2203.8|2197.8|71
1690161600000|2023-07-24 01:20:00|2206.3|2200.3|2204|2198|2206.5|2200.5|2203|2197|77
1690161900000|2023-07-24 01:25:00|2203.8|2197.8|2204|2198|2204.8|2198.8|2203.3|2197.3|37
1690162200000|2023-07-24 01:30:00|2203.8|2197.8|2208.3|2202.3|2208.8|2202.8|2203.8|2197.8|44
1690162500000|2023-07-24 01:35:00|2208|2202|2208|2202|2208.8|2202.8|2206.8|2200.8|52
1690162800000|2023-07-24 01:40:00|2208.3|2202.3|2209.8|2203.8|2210.5|2204.5|2208|2202|46
1690163100000|2023-07-24 01:45:00|2210|2204|2212|2206|2212.3|2206.3|2209.5|2203.5|41
1690163400000|2023-07-24 01:50:00|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|48
1690163700000|2023-07-24 01:55:00|2211|2205|2214|2208|2214.3|2208.3|2211|2205|36
1690164000000|2023-07-24 02:00:00|2214.3|2208.3|2213.5|2207.5|2214.5|2208.5|2211.5|2205.5|34
1690164300000|2023-07-24 02:05:00|2213.3|2207.3|2213.5|2207.5|2214.8|2208.8|2213|2207|31
1690164600000|2023-07-24 02:10:00|2213.3|2207.3|2211|2205|2213.5|2207.5|2210.3|2204.3|26
1690164900000|2023-07-24 02:15:00|2211.3|2205.3|2212.3|2206.3|2212.5|2206.5|2211|2205|9
1690165200000|2023-07-24 02:20:00|2212.8|2206.8|2213|2207|2213|2207|2212|2206|8
1690165500000|2023-07-24 02:25:00|2213.3|2207.3|2214|2208|2214.5|2208.5|2213.3|2207.3|11
1690165800000|2023-07-24 02:30:00|2213.8|2207.8|2212.5|2206.5|2214|2208|2212.3|2206.3|20
1690166100000|2023-07-24 02:35:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2211|2205|19
1690166400000|2023-07-24 02:40:00|2212.8|2206.8|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|13
1690166700000|2023-07-24 02:45:00|2213|2207|2213.5|2207.5|2213.8|2207.8|2213|2207|15
1690167000000|2023-07-24 02:50:00|2213.3|2207.3|2212.3|2206.3|2213.3|2207.3|2212|2206|8
1690167300000|2023-07-24 02:55:00|2212.5|2206.5|2213|2207|2214|2208|2211|2205|28
1690167600000|2023-07-24 03:00:00|2213.3|2207.3|2211.3|2205.3|2214|2208|2211.3|2205.3|21
1690167900000|2023-07-24 03:05:00|2211.5|2205.5|2211|2205|2211.8|2205.8|2211|2205|7
1690168200000|2023-07-24 03:10:00|2211.3|2205.3|2210|2204|2211.8|2205.8|2210|2204|11
1690168500000|2023-07-24 03:15:00|2209.3|2203.3|2210.3|2204.3|2210.8|2204.8|2209.3|2203.3|14
1690168800000|2023-07-24 03:20:00|2210.5|2204.5|2209.5|2203.5|2211.3|2205.3|2209.5|2203.5|8
1690169100000|2023-07-24 03:25:00|2209.3|2203.3|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|14
1690169400000|2023-07-24 03:30:00|2208|2202|2207.8|2201.8|2208|2202|2206.8|2200.8|9
1690169700000|2023-07-24 03:35:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|3
1690170300000|2023-07-24 03:45:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1690170600000|2023-07-24 03:50:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|2
1690171500000|2023-07-24 04:05:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1690171800000|2023-07-24 04:10:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1690172100000|2023-07-24 04:15:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1690172700000|2023-07-24 04:25:00|2209|2203|2209.5|2203.5|2209.8|2203.8|2209|2203|6
1690173000000|2023-07-24 04:30:00|2210.3|2204.3|2210|2204|2211|2205|2210|2204|11
1690173600000|2023-07-24 04:40:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1690174200000|2023-07-24 04:50:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1690174500000|2023-07-24 04:55:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2209.5|2203.5|6
1690174800000|2023-07-24 05:00:00|2210.3|2204.3|2212.3|2206.3|2212.5|2206.5|2210|2204|18
1690175100000|2023-07-24 05:05:00|2212.5|2206.5|2213|2207|2213|2207|2212.5|2206.5|3
1690175400000|2023-07-24 05:10:00|2213.3|2207.3|2213.5|2207.5|2214|2208|2213.3|2207.3|8
1690175700000|2023-07-24 05:15:00|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1690176000000|2023-07-24 05:20:00|2213.3|2207.3|2212.8|2206.8|2213.5|2207.5|2212.8|2206.8|6
1690176300000|2023-07-24 05:25:00|2212.5|2206.5|2212.8|2206.8|2213|2207|2212|2206|9
1690176600000|2023-07-24 05:30:00|2213|2207|2214.3|2208.3|2214.3|2208.3|2212|2206|27
1690176900000|2023-07-24 05:35:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2213.8|2207.8|29
1690177200000|2023-07-24 05:40:00|2214.3|2208.3|2215.3|2209.3|2215.5|2209.5|2214.3|2208.3|21
1690177500000|2023-07-24 05:45:00|2215|2209|2214|2208|2215|2209|2213.8|2207.8|10
1690177800000|2023-07-24 05:50:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.5|2207.5|7
1690178100000|2023-07-24 05:55:00|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|11
1690178400000|2023-07-24 06:00:00|2213.8|2207.8|2212.5|2206.5|2213.8|2207.8|2211.8|2205.8|35
1690178700000|2023-07-24 06:05:00|2212.3|2206.3|2212.3|2206.3|2212.5|2206.5|2211|2205|44
1690179000000|2023-07-24 06:10:00|2212.5|2206.5|2212|2206|2213.3|2207.3|2211.8|2205.8|30
1690179300000|2023-07-24 06:15:00|2211.8|2205.8|2210.5|2204.5|2212.5|2206.5|2210|2204|55
1690179600000|2023-07-24 06:20:00|2210.3|2204.3|2209.8|2203.8|2210.5|2204.5|2207.8|2201.8|65
1690179900000|2023-07-24 06:25:00|2209.5|2203.5|2209|2203|2209.8|2203.8|2208.8|2202.8|35
1690180200000|2023-07-24 06:30:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2207|2201|30
1690180500000|2023-07-24 06:35:00|2208.8|2202.8|2209|2203|2209.5|2203.5|2208|2202|19
1690180800000|2023-07-24 06:40:00|2209.3|2203.3|2209.5|2203.5|2209.8|2203.8|2209|2203|16
1690181100000|2023-07-24 06:45:00|2209.3|2203.3|2211.3|2205.3|2211.5|2205.5|2209.3|2203.3|16
1690181400000|2023-07-24 06:50:00|2211.5|2205.5|2212.8|2206.8|2213|2207|2211.5|2205.5|18
1690181700000|2023-07-24 06:55:00|2213|2207|2211|2205|2213|2207|2210.8|2204.8|26
1690182000000|2023-07-24 07:00:00|2211.3|2205.3|2212.8|2206.8|2212.8|2206.8|2210.5|2204.5|45
1690182300000|2023-07-24 07:05:00|2212.5|2206.5|2212.3|2206.3|2215|2209|2212.3|2206.3|32
1690182600000|2023-07-24 07:10:00|2212.5|2206.5|2206.1|2200.1|2212.5|2206.5|2205.4|2199.4|46
1690182900000|2023-07-24 07:15:00|2206|2200|2203|2197|2206|2200|2199.4|2193.4|81
1690183200000|2023-07-24 07:20:00|2202.8|2196.8|2203.3|2197.3|2205.3|2199.3|2202.5|2196.5|76
1690183500000|2023-07-24 07:25:00|2203|2197|2203.3|2197.3|2204.3|2198.3|2203|2197|30
1690183800000|2023-07-24 07:30:00|2203|2197|2197.5|2191.5|2203|2197|2196.8|2190.8|99
1690184100000|2023-07-24 07:35:00|2197.8|2191.8|2197.3|2191.3|2198.5|2192.5|2196.3|2190.3|40
1690184400000|2023-07-24 07:40:00|2197|2191|2196.3|2190.3|2197|2191|2195.5|2189.5|28
1690184700000|2023-07-24 07:45:00|2196.5|2190.5|2196.8|2190.8|2197.3|2191.3|2196.3|2190.3|13
1690185000000|2023-07-24 07:50:00|2197|2191|2197.3|2191.3|2197.3|2191.3|2196.8|2190.8|10
1690185300000|2023-07-24 07:55:00|2197|2191|2197|2191|2197.8|2191.8|2196.8|2190.8|15
1690185600000|2023-07-24 08:00:00|2197.3|2191.3|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|17
1690185900000|2023-07-24 08:05:00|2197.5|2191.5|2201.8|2195.8|2202|2196|2197.5|2191.5|36
1690186200000|2023-07-24 08:10:00|2201.5|2195.5|2200.8|2194.8|2204.8|2198.8|2200|2194|58
1690186500000|2023-07-24 08:15:00|2200.6|2194.6|2199.5|2193.5|2200.6|2194.6|2199.3|2193.3|29
1690186800000|2023-07-24 08:20:00|2199.3|2193.3|2201.5|2195.5|2202|2196|2199.3|2193.3|27
1690187100000|2023-07-24 08:25:00|2201.8|2195.8|2202.3|2196.3|2202.5|2196.5|2201.3|2195.3|21
1690187400000|2023-07-24 08:30:00|2202|2196|2196.3|2190.3|2202.3|2196.3|2196|2190|50
1690187700000|2023-07-24 08:35:00|2196.5|2190.5|2193.8|2187.8|2196.8|2190.8|2193.3|2187.3|55
1690188000000|2023-07-24 08:40:00|2193.5|2187.5|2191.8|2185.8|2193.8|2187.8|2191.3|2185.3|51
1690188300000|2023-07-24 08:45:00|2191.5|2185.5|2191.5|2185.5|2192.5|2186.5|2190.8|2184.8|25
1690188600000|2023-07-24 08:50:00|2191.8|2185.8|2190.3|2184.3|2191.8|2185.8|2190|2184|20
1690188900000|2023-07-24 08:55:00|2190.5|2184.5|2191.3|2185.3|2191.5|2185.5|2189.8|2183.8|28
1690189200000|2023-07-24 09:00:00|2191.5|2185.5|2190.8|2184.8|2192.5|2186.5|2190.3|2184.3|33
1690189500000|2023-07-24 09:05:00|2191|2185|2191.8|2185.8|2192.5|2186.5|2190.8|2184.8|41
1690189800000|2023-07-24 09:10:00|2192|2186|2193.8|2187.8|2194.3|2188.3|2191.5|2185.5|50
1690190100000|2023-07-24 09:15:00|2194|2188|2197|2191|2197.3|2191.3|2192.8|2186.8|60
1690190400000|2023-07-24 09:20:00|2197.8|2191.8|2198.3|2192.3|2198.8|2192.8|2196.3|2190.3|42
1690190700000|2023-07-24 09:25:00|2198|2192|2197.8|2191.8|2198|2192|2196.3|2190.3|39
1690191000000|2023-07-24 09:30:00|2198|2192|2197.8|2191.8|2199|2193|2197.5|2191.5|24
1690191300000|2023-07-24 09:35:00|2198|2192|2196.5|2190.5|2200.3|2194.3|2196.5|2190.5|52
1690191600000|2023-07-24 09:40:00|2196.3|2190.3|2192.8|2186.8|2196.3|2190.3|2192.8|2186.8|51
1690191900000|2023-07-24 09:45:00|2193|2187|2192.8|2186.8|2193.8|2187.8|2192.5|2186.5|19
1690192200000|2023-07-24 09:50:00|2193|2187|2192.5|2186.5|2193.5|2187.5|2192.3|2186.3|14
1690192500000|2023-07-24 09:55:00|2192.3|2186.3|2190|2184|2192.5|2186.5|2190|2184|23
1690192800000|2023-07-24 10:00:00|2189.8|2183.8|2191.8|2185.8|2191.8|2185.8|2189.8|2183.8|38
1690193100000|2023-07-24 10:05:00|2191.5|2185.5|2191|2185|2192.3|2186.3|2190|2184|18
1690193400000|2023-07-24 10:10:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.3|2184.3|6
1690193700000|2023-07-24 10:15:00|2190.3|2184.3|2190.5|2184.5|2191.3|2185.3|2190.3|2184.3|19
1690194000000|2023-07-24 10:20:00|2190.8|2184.8|2191.3|2185.3|2192.5|2186.5|2190.3|2184.3|21
1690194300000|2023-07-24 10:25:00|2191|2185|2189.3|2183.3|2191.3|2185.3|2189.3|2183.3|17
1690194600000|2023-07-24 10:30:00|2189.5|2183.5|2189|2183|2189.8|2183.8|2188.8|2182.8|10
1690194900000|2023-07-24 10:35:00|2188.8|2182.8|2188.8|2182.8|2189.5|2183.5|2188.5|2182.5|16
1690195200000|2023-07-24 10:40:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188|2182|19
1690195500000|2023-07-24 10:45:00|2189|2183|2189.3|2183.3|2190.8|2184.8|2188.8|2182.8|39
1690195800000|2023-07-24 10:50:00|2189.5|2183.5|2189.3|2183.3|2191|2185|2189.3|2183.3|31
1690196100000|2023-07-24 10:55:00|2188.8|2182.8|2189.8|2183.8|2191.3|2185.3|2188.8|2182.8|27
1690196400000|2023-07-24 11:00:00|2189.5|2183.5|2191.5|2185.5|2193.5|2187.5|2189.5|2183.5|29
1690196700000|2023-07-24 11:05:00|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2190.8|2184.8|16
1690197000000|2023-07-24 11:10:00|2191|2185|2195.5|2189.5|2195.5|2189.5|2191|2185|42
1690197300000|2023-07-24 11:15:00|2195.8|2189.8|2198.8|2192.8|2198.8|2192.8|2195.8|2189.8|63
1690197600000|2023-07-24 11:20:00|2199.3|2193.3|2198.5|2192.5|2201.9|2195.9|2198|2192|96
1690197900000|2023-07-24 11:25:00|2198.3|2192.3|2202.8|2196.8|2203|2197|2198.3|2192.3|50
1690198200000|2023-07-24 11:30:00|2202.5|2196.5|2198.8|2192.8|2202.5|2196.5|2198.5|2192.5|42
1690198500000|2023-07-24 11:35:00|2198.5|2192.5|2196.8|2190.8|2198.5|2192.5|2195.8|2189.8|37
1690198800000|2023-07-24 11:40:00|2196.5|2190.5|2196|2190|2196.5|2190.5|2194.8|2188.8|26
1690199100000|2023-07-24 11:45:00|2196.3|2190.3|2194.5|2188.5|2196.5|2190.5|2194.3|2188.3|34
1690199400000|2023-07-24 11:50:00|2194.3|2188.3|2192.3|2186.3|2194.3|2188.3|2192.3|2186.3|33
1690199700000|2023-07-24 11:55:00|2193.3|2187.3|2198.5|2192.5|2198.5|2192.5|2193.3|2187.3|83
1690200000000|2023-07-24 12:00:00|2198.8|2192.8|2196.8|2190.8|2198.8|2192.8|2195.3|2189.3|55
1690200300000|2023-07-24 12:05:00|2197|2191|2198.5|2192.5|2198.8|2192.8|2195.5|2189.5|30
1690200600000|2023-07-24 12:10:00|2198.3|2192.3|2197|2191|2198.5|2192.5|2195.8|2189.8|50
1690200900000|2023-07-24 12:15:00|2196.8|2190.8|2194.5|2188.5|2196.8|2190.8|2193.8|2187.8|37
1690201200000|2023-07-24 12:20:00|2194.3|2188.3|2195.5|2189.5|2195.5|2189.5|2193.8|2187.8|39
1690201500000|2023-07-24 12:25:00|2195.3|2189.3|2195.3|2189.3|2196|2190|2195|2189|22
1690201800000|2023-07-24 12:30:00|2195.5|2189.5|2197.5|2191.5|2198.8|2192.8|2195.5|2189.5|33
1690202100000|2023-07-24 12:35:00|2197.3|2191.3|2197.8|2191.8|2198.5|2192.5|2196.5|2190.5|27
1690202400000|2023-07-24 12:40:00|2197.5|2191.5|2196.8|2190.8|2198.8|2192.8|2196|2190|42
1690202700000|2023-07-24 12:45:00|2197|2191|2196|2190|2197|2191|2195.8|2189.8|11
1690203000000|2023-07-24 12:50:00|2196.3|2190.3|2197.3|2191.3|2197.5|2191.5|2196|2190|19
1690203300000|2023-07-24 12:55:00|2197|2191|2200.3|2194.3|2200.8|2194.8|2197|2191|36
1690203600000|2023-07-24 13:00:00|2200.5|2194.5|2201|2195|2203.9|2197.9|2200.4|2194.4|163
1690203900000|2023-07-24 13:05:00|2200.8|2194.8|2201|2195|2202.8|2196.8|2200.8|2194.8|44
1690204200000|2023-07-24 13:10:00|2200.3|2194.3|2200.3|2194.3|2202|2196|2200.3|2194.3|31
1690204500000|2023-07-24 13:15:00|2200.5|2194.5|2200|2194|2201.5|2195.5|2198.8|2192.8|33
1690204800000|2023-07-24 13:20:00|2199.8|2193.8|2200.3|2194.3|2200.8|2194.8|2198|2192|43
1690205100000|2023-07-24 13:25:00|2200.5|2194.5|2201.8|2195.8|2201.8|2195.8|2199|2193|42
1690205400000|2023-07-24 13:30:00|2202|2196|2201.8|2195.8|2202.8|2196.8|2200.5|2194.5|47
1690205700000|2023-07-24 13:35:00|2202|2196|2201|2195|2202.5|2196.5|2200|2194|35
1690206000000|2023-07-24 13:40:00|2200.8|2194.8|2202|2196|2203|2197|2200.8|2194.8|27
1690206300000|2023-07-24 13:45:00|2201.8|2195.8|2201.5|2195.5|2204|2198|2199|2193|131
1690206600000|2023-07-24 13:50:00|2201.3|2195.3|2196.8|2190.8|2202|2196|2195.8|2189.8|81
1690206900000|2023-07-24 13:55:00|2196.5|2190.5|2198|2192|2198.3|2192.3|2196.3|2190.3|60
1690207200000|2023-07-24 14:00:00|2198.3|2192.3|2202.5|2196.5|2203.3|2197.3|2197.8|2191.8|84
1690207500000|2023-07-24 14:05:00|2202.8|2196.8|2200.3|2194.3|2203.3|2197.3|2200|2194|65
1690207800000|2023-07-24 14:10:00|2200|2194|2200.5|2194.5|2202.8|2196.8|2199.8|2193.8|39
1690208100000|2023-07-24 14:15:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2199.3|2193.3|28
1690208400000|2023-07-24 14:20:00|2199|2193|2198.5|2192.5|2200.3|2194.3|2196.8|2190.8|45
1690208700000|2023-07-24 14:25:00|2198.8|2192.8|2201.5|2195.5|2201.5|2195.5|2197.8|2191.8|42
1690209000000|2023-07-24 14:30:00|2201.3|2195.3|2203.5|2197.5|2203.5|2197.5|2200.3|2194.3|63
1690209300000|2023-07-24 14:35:00|2203.8|2197.8|2203.3|2197.3|2204.5|2198.5|2202.3|2196.3|47
1690209600000|2023-07-24 14:40:00|2203.5|2197.5|2205.3|2199.3|2205.3|2199.3|2203|2197|25
1690209900000|2023-07-24 14:45:00|2205|2199|2207|2201|2207.3|2201.3|2203.8|2197.8|62
1690210200000|2023-07-24 14:50:00|2206.8|2200.8|2210.9|2204.9|2210.9|2204.9|2204.8|2198.8|69
1690210500000|2023-07-24 14:55:00|2210.8|2204.8|2211.3|2205.3|2212|2206|2209.5|2203.5|60
1690210800000|2023-07-24 15:00:00|2211.5|2205.5|2212|2206|2212.5|2206.5|2209|2203|71
1690211100000|2023-07-24 15:05:00|2212.3|2206.3|2213|2207|2214.6|2208.6|2210.5|2204.5|121
1690211400000|2023-07-24 15:10:00|2213.3|2207.3|2213.5|2207.5|2214|2208|2212.3|2206.3|40
1690211700000|2023-07-24 15:15:00|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2211.5|2205.5|29
1690212000000|2023-07-24 15:20:00|2213.3|2207.3|2213.5|2207.5|2215.3|2209.3|2213|2207|37
1690212300000|2023-07-24 15:25:00|2212.5|2206.5|2213|2207|2213.5|2207.5|2212|2206|14
1690212600000|2023-07-24 15:30:00|2212.8|2206.8|2212.3|2206.3|2213.5|2207.5|2211|2205|68
1690212900000|2023-07-24 15:35:00|2212|2206|2212.5|2206.5|2213.3|2207.3|2211.8|2205.8|29
1690213200000|2023-07-24 15:40:00|2212.8|2206.8|2211.3|2205.3|2213|2207|2211|2205|43
1690213500000|2023-07-24 15:45:00|2211|2205|2211.8|2205.8|2212.5|2206.5|2210.8|2204.8|30
1690213800000|2023-07-24 15:50:00|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|20
1690214100000|2023-07-24 15:55:00|2213.3|2207.3|2215|2209|2215|2209|2213.3|2207.3|27
1690214400000|2023-07-24 16:00:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|15
1690214700000|2023-07-24 16:05:00|2215.3|2209.3|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|12
1690215000000|2023-07-24 16:10:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215|2209|9
1690215300000|2023-07-24 16:15:00|2215.5|2209.5|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|15
1690215600000|2023-07-24 16:20:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|4
1690215900000|2023-07-24 16:25:00|2215.8|2209.8|2214.8|2208.8|2216.3|2210.3|2214.3|2208.3|26
1690216200000|2023-07-24 16:30:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214|2208|17
1690216500000|2023-07-24 16:35:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214|2208|6
1690216800000|2023-07-24 16:40:00|2213.8|2207.8|2212.5|2206.5|2213.8|2207.8|2212.3|2206.3|10
1690217100000|2023-07-24 16:45:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212|2206|14
1690217400000|2023-07-24 16:50:00|2212.5|2206.5|2214.5|2208.5|2214.5|2208.5|2212.5|2206.5|11
1690217700000|2023-07-24 16:55:00|2214.8|2208.8|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|22
1690218000000|2023-07-24 17:00:00|2213.3|2207.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|6
1690218300000|2023-07-24 17:05:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1690218600000|2023-07-24 17:10:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|4
1690218900000|2023-07-24 17:15:00|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|5
1690219200000|2023-07-24 17:20:00|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|4
1690219500000|2023-07-24 17:25:00|2214.3|2208.3|2213|2207|2214.3|2208.3|2213|2207|4
1690219800000|2023-07-24 17:30:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2212.5|2206.5|4
1690220100000|2023-07-24 17:35:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|8
1690220400000|2023-07-24 17:40:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.5|2205.5|7
1690220700000|2023-07-24 17:45:00|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|3
1690221000000|2023-07-24 17:50:00|2211.5|2205.5|2211|2205|2212|2206|2210.5|2204.5|15
1690221300000|2023-07-24 17:55:00|2213.3|2202.8|2213.8|2203.3|2214|2203.5|2213.3|2202.8|6
1690243200000|2023-07-25 00:00:00|2208.8|2202.8|2208.6|2202.6|2209.1|2203.1|2207.4|2201.4|12
1690243500000|2023-07-25 00:05:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2206.4|2200.4|10
1690243800000|2023-07-25 00:10:00|2208|2202|2208.3|2202.3|2209.6|2203.6|2208|2202|10
1690244100000|2023-07-25 00:15:00|2208|2202|2207.5|2201.5|2208|2202|2207.1|2201.1|5
1690244400000|2023-07-25 00:20:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|4
1690244700000|2023-07-25 00:25:00|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2207.5|2201.5|16
1690245000000|2023-07-25 00:30:00|2208|2202|2208.5|2202.5|2209.6|2203.6|2207.9|2201.9|12
1690245300000|2023-07-25 00:35:00|2208.8|2202.8|2210.3|2204.3|2210.3|2204.3|2208.8|2202.8|7
1690245600000|2023-07-25 00:40:00|2210|2204|2210|2204|2210.8|2204.8|2209.8|2203.8|12
1690245900000|2023-07-25 00:45:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209.8|2203.8|6
1690246200000|2023-07-25 00:50:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1690246500000|2023-07-25 00:55:00|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|7
1690246800000|2023-07-25 01:00:00|2210.8|2204.8|2213.8|2207.8|2214.4|2208.4|2210.8|2204.8|132
1690247100000|2023-07-25 01:05:00|2214|2208|2216.3|2210.3|2216.3|2210.3|2213.5|2207.5|98
1690247400000|2023-07-25 01:10:00|2216|2210|2216|2210|2216.5|2210.5|2213.8|2207.8|86
1690247700000|2023-07-25 01:15:00|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2213.3|2207.3|50
1690248000000|2023-07-25 01:20:00|2214.3|2208.3|2215.5|2209.5|2215.8|2209.8|2212.5|2206.5|50
1690248300000|2023-07-25 01:25:00|2215.3|2209.3|2218|2212|2218.3|2212.3|2215|2209|44
1690248600000|2023-07-25 01:30:00|2217.8|2211.8|2218|2212|2218.8|2212.8|2217|2211|47
1690248900000|2023-07-25 01:35:00|2218.3|2212.3|2217.5|2211.5|2219|2213|2217.3|2211.3|23
1690249200000|2023-07-25 01:40:00|2217.3|2211.3|2215.3|2209.3|2217.5|2211.5|2215.3|2209.3|26
1690249500000|2023-07-25 01:45:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|14
1690249800000|2023-07-25 01:50:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|14
1690250100000|2023-07-25 01:55:00|2216.3|2210.3|2217.8|2211.8|2218.3|2212.3|2216.3|2210.3|20
1690250400000|2023-07-25 02:00:00|2218|2212|2216.3|2210.3|2218|2212|2216.3|2210.3|23
1690250700000|2023-07-25 02:05:00|2216.5|2210.5|2216|2210|2217|2211|2216|2210|7
1690251000000|2023-07-25 02:10:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|17
1690251300000|2023-07-25 02:15:00|2216.8|2210.8|2215.8|2209.8|2217|2211|2215.8|2209.8|6
1690251600000|2023-07-25 02:20:00|2216.3|2210.3|2217|2211|2217.5|2211.5|2216.3|2210.3|8
1690251900000|2023-07-25 02:25:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.8|2210.8|11
1690252200000|2023-07-25 02:30:00|2217.3|2211.3|2218|2212|2218|2212|2216.8|2210.8|12
1690252500000|2023-07-25 02:35:00|2218.3|2212.3|2220.3|2214.3|2220.3|2214.3|2218|2212|9
1690252800000|2023-07-25 02:40:00|2220|2214|2219.5|2213.5|2220.3|2214.3|2218.8|2212.8|17
1690253100000|2023-07-25 02:45:00|2219.8|2213.8|2220|2214|2220|2214|2219.5|2213.5|4
1690253400000|2023-07-25 02:50:00|2219.3|2213.3|2223|2217|2223.5|2217.5|2219.3|2213.3|43
1690253700000|2023-07-25 02:55:00|2223.3|2217.3|2226.8|2220.8|2227.8|2221.8|2223.3|2217.3|80
1690254000000|2023-07-25 03:00:00|2226.5|2220.5|2228.5|2222.5|2229.8|2223.8|2225.5|2219.5|72
1690254300000|2023-07-25 03:05:00|2228.8|2222.8|2228.5|2222.5|2229.3|2223.3|2228.3|2222.3|16
1690254600000|2023-07-25 03:10:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|32
1690254900000|2023-07-25 03:15:00|2227.3|2221.3|2226.8|2220.8|2227.5|2221.5|2225.8|2219.8|29
1690255200000|2023-07-25 03:20:00|2227|2221|2225.5|2219.5|2228|2222|2225|2219|57
1690255500000|2023-07-25 03:25:00|2225.3|2219.3|2225.5|2219.5|2226|2220|2224.3|2218.3|26
1690255800000|2023-07-25 03:30:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|7
1690256100000|2023-07-25 03:35:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2224|2218|25
1690256400000|2023-07-25 03:40:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2223.8|2217.8|6
1690256700000|2023-07-25 03:45:00|2224|2218|2223.5|2217.5|2224|2218|2223.5|2217.5|3
1690257000000|2023-07-25 03:50:00|2223.3|2217.3|2224|2218|2224.3|2218.3|2223.3|2217.3|9
1690257300000|2023-07-25 03:55:00|2224.3|2218.3|2223.3|2217.3|2225|2219|2223.3|2217.3|19
1690257600000|2023-07-25 04:00:00|2223|2217|2223|2217|2223.5|2217.5|2222.3|2216.3|10
1690258200000|2023-07-25 04:10:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|3
1690258500000|2023-07-25 04:15:00|2222.5|2216.5|2221.8|2215.8|2222.8|2216.8|2221.8|2215.8|10
1690258800000|2023-07-25 04:20:00|2221.5|2215.5|2222|2216|2222.8|2216.8|2221.5|2215.5|18
1690259100000|2023-07-25 04:25:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2221.8|2215.8|5
1690259400000|2023-07-25 04:30:00|2221.8|2215.8|2221.5|2215.5|2222.3|2216.3|2221.5|2215.5|17
1690259700000|2023-07-25 04:35:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221.5|2215.5|9
1690260000000|2023-07-25 04:40:00|2221.8|2215.8|2221|2215|2221.8|2215.8|2220.8|2214.8|5
1690260300000|2023-07-25 04:45:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1690260600000|2023-07-25 04:50:00|2220.8|2214.8|2221|2215|2221|2215|2220|2214|5
1690260900000|2023-07-25 04:55:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1690261500000|2023-07-25 05:05:00|2221.5|2215.5|2222.5|2216.5|2223.5|2217.5|2221|2215|29
1690261800000|2023-07-25 05:10:00|2222.3|2216.3|2222.5|2216.5|2223|2217|2222|2216|6
1690262100000|2023-07-25 05:15:00|2222.8|2216.8|2222.5|2216.5|2223|2217|2222.5|2216.5|8
1690262400000|2023-07-25 05:20:00|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|10
1690262700000|2023-07-25 05:25:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|8
1690263000000|2023-07-25 05:30:00|2223.3|2217.3|2223.5|2217.5|2226|2220|2222.3|2216.3|69
1690263300000|2023-07-25 05:35:00|2223.3|2217.3|2226.8|2220.8|2226.8|2220.8|2223.3|2217.3|58
1690263600000|2023-07-25 05:40:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225|2219|42
1690263900000|2023-07-25 05:45:00|2225.8|2219.8|2225.8|2219.8|2227.3|2221.3|2225.5|2219.5|70
1690264200000|2023-07-25 05:50:00|2225.5|2219.5|2227.3|2221.3|2227.3|2221.3|2225|2219|65
1690264500000|2023-07-25 05:55:00|2227|2221|2230|2224|2230.3|2224.3|2227|2221|70
1690264800000|2023-07-25 06:00:00|2229.8|2223.8|2228.8|2222.8|2230.3|2224.3|2228.5|2222.5|43
1690265100000|2023-07-25 06:05:00|2229|2223|2229.8|2223.8|2230.5|2224.5|2229|2223|23
1690265400000|2023-07-25 06:10:00|2230|2224|2228|2222|2230.3|2224.3|2227.3|2221.3|64
1690265700000|2023-07-25 06:15:00|2227.8|2221.8|2230|2224|2230|2224|2227.8|2221.8|40
1690266000000|2023-07-25 06:20:00|2229.8|2223.8|2230|2224|2230.5|2224.5|2229.5|2223.5|21
1690266300000|2023-07-25 06:25:00|2230.3|2224.3|2231|2225|2231.3|2225.3|2229.8|2223.8|14
1690266600000|2023-07-25 06:30:00|2231.3|2225.3|2235.3|2229.3|2235.8|2229.8|2230.5|2224.5|53
1690266900000|2023-07-25 06:35:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2234.3|2228.3|30
1690267200000|2023-07-25 06:40:00|2236.3|2230.3|2238.8|2232.8|2240.3|2234.3|2236.3|2230.3|56
1690267500000|2023-07-25 06:45:00|2238.5|2232.5|2238.5|2232.5|2241.3|2235.3|2238.5|2232.5|72
1690267800000|2023-07-25 06:50:00|2238.3|2232.3|2238.3|2232.3|2238.8|2232.8|2236.8|2230.8|39
1690268100000|2023-07-25 06:55:00|2237.5|2231.5|2239.8|2233.8|2241.1|2235.1|2237.5|2231.5|88
1690268400000|2023-07-25 07:00:00|2239.5|2233.5|2242|2236|2242.5|2236.5|2238.8|2232.8|60
1690268700000|2023-07-25 07:05:00|2242.3|2236.3|2244|2238|2244.6|2238.6|2238|2232|53
1690269000000|2023-07-25 07:10:00|2243.8|2237.8|2245.5|2239.5|2247.3|2241.3|2243|2237|40
1690269300000|2023-07-25 07:15:00|2245.8|2239.8|2245.5|2239.5|2246.8|2240.8|2244.3|2238.3|44
1690269600000|2023-07-25 07:20:00|2245.3|2239.3|2244.3|2238.3|2245.8|2239.8|2243.5|2237.5|44
1690269900000|2023-07-25 07:25:00|2244|2238|2240.5|2234.5|2244.8|2238.8|2240.5|2234.5|54
1690270200000|2023-07-25 07:30:00|2240.3|2234.3|2240.8|2234.8|2242.8|2236.8|2239.8|2233.8|57
1690270500000|2023-07-25 07:35:00|2241|2235|2240.5|2234.5|2241.5|2235.5|2239|2233|65
1690270800000|2023-07-25 07:40:00|2240.8|2234.8|2240|2234|2242.5|2236.5|2239.8|2233.8|26
1690271100000|2023-07-25 07:45:00|2239.8|2233.8|2242.8|2236.8|2242.8|2236.8|2238.5|2232.5|33
1690271400000|2023-07-25 07:50:00|2242.5|2236.5|2244.8|2238.8|2244.8|2238.8|2242.3|2236.3|35
1690271700000|2023-07-25 07:55:00|2245|2239|2241|2235|2245|2239|2241|2235|17
1690272000000|2023-07-25 08:00:00|2241.5|2235.5|2238.5|2232.5|2242.3|2236.3|2238.3|2232.3|83
1690272300000|2023-07-25 08:05:00|2238.3|2232.3|2236.8|2230.8|2238.8|2232.8|2236.3|2230.3|47
1690272600000|2023-07-25 08:10:00|2236.5|2230.5|2233.5|2227.5|2236.5|2230.5|2232.5|2226.5|57
1690272900000|2023-07-25 08:15:00|2233.3|2227.3|2232|2226|2233.8|2227.8|2231.5|2225.5|30
1690273200000|2023-07-25 08:20:00|2231.8|2225.8|2234.3|2228.3|2235|2229|2231.3|2225.3|44
1690273500000|2023-07-25 08:25:00|2234|2228|2235.5|2229.5|2235.5|2229.5|2233.5|2227.5|13
1690273800000|2023-07-25 08:30:00|2235.3|2229.3|2236.3|2230.3|2237.3|2231.3|2234.5|2228.5|26
1690274100000|2023-07-25 08:35:00|2236|2230|2236|2230|2237.5|2231.5|2234.8|2228.8|30
1690274400000|2023-07-25 08:40:00|2235.8|2229.8|2238.5|2232.5|2238.5|2232.5|2235.3|2229.3|24
1690274700000|2023-07-25 08:45:00|2238.8|2232.8|2238.3|2232.3|2239.5|2233.5|2237.5|2231.5|55
1690275000000|2023-07-25 08:50:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2237|2231|42
1690275300000|2023-07-25 08:55:00|2238.5|2232.5|2237.8|2231.8|2238.8|2232.8|2237.5|2231.5|28
1690275600000|2023-07-25 09:00:00|2237.5|2231.5|2238.8|2232.8|2239|2233|2237.5|2231.5|20
1690275900000|2023-07-25 09:05:00|2238.5|2232.5|2239.8|2233.8|2240|2234|2237.3|2231.3|53
1690276200000|2023-07-25 09:10:00|2240|2234|2239|2233|2240.8|2234.8|2239|2233|58
1690276500000|2023-07-25 09:15:00|2238.8|2232.8|2237|2231|2239.5|2233.5|2236.5|2230.5|35
1690276800000|2023-07-25 09:20:00|2236.8|2230.8|2236.5|2230.5|2237|2231|2235.5|2229.5|31
1690277100000|2023-07-25 09:25:00|2237|2231|2236|2230|2237|2231|2235.3|2229.3|18
1690277400000|2023-07-25 09:30:00|2235.8|2229.8|2235.5|2229.5|2236.5|2230.5|2235|2229|20
1690277700000|2023-07-25 09:35:00|2235.8|2229.8|2234.3|2228.3|2237.8|2231.8|2234.3|2228.3|34
1690278000000|2023-07-25 09:40:00|2234.5|2228.5|2232.5|2226.5|2235|2229|2232.5|2226.5|18
1690278300000|2023-07-25 09:45:00|2232.3|2226.3|2230.5|2224.5|2232.3|2226.3|2230|2224|46
1690278600000|2023-07-25 09:50:00|2230.8|2224.8|2229.5|2223.5|2231.5|2225.5|2228.8|2222.8|28
1690278900000|2023-07-25 09:55:00|2229.8|2223.8|2230.8|2224.8|2233.8|2227.8|2229.5|2223.5|35
1690279200000|2023-07-25 10:00:00|2231|2225|2230.5|2224.5|2231.3|2225.3|2229.8|2223.8|14
1690279500000|2023-07-25 10:05:00|2230.8|2224.8|2234.5|2228.5|2235.3|2229.3|2230.8|2224.8|24
1690279800000|2023-07-25 10:10:00|2234.8|2228.8|2232.8|2226.8|2235|2229|2232.5|2226.5|27
1690280100000|2023-07-25 10:15:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2231.5|2225.5|13
1690280400000|2023-07-25 10:20:00|2232.8|2226.8|2230.8|2224.8|2232.8|2226.8|2230.5|2224.5|19
1690280700000|2023-07-25 10:25:00|2230.5|2224.5|2230.8|2224.8|2231.3|2225.3|2230|2224|18
1690281000000|2023-07-25 10:30:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230|2224|11
1690281300000|2023-07-25 10:35:00|2230.8|2224.8|2230|2224|2231.3|2225.3|2229.8|2223.8|16
1690281600000|2023-07-25 10:40:00|2229.8|2223.8|2228.5|2222.5|2230.8|2224.8|2228.3|2222.3|36
1690281900000|2023-07-25 10:45:00|2228.3|2222.3|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|33
1690282200000|2023-07-25 10:50:00|2229.5|2223.5|2229.3|2223.3|2230.8|2224.8|2229.3|2223.3|12
1690282500000|2023-07-25 10:55:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|9
1690282800000|2023-07-25 11:00:00|2230|2224|2231|2225|2231.5|2225.5|2230|2224|20
1690283100000|2023-07-25 11:05:00|2231.3|2225.3|2234|2228|2234.3|2228.3|2231.3|2225.3|39
1690283400000|2023-07-25 11:10:00|2233.8|2227.8|2234.5|2228.5|2236|2230|2233.5|2227.5|34
1690283700000|2023-07-25 11:15:00|2234.8|2228.8|2234|2228|2236.5|2230.5|2234|2228|21
1690284000000|2023-07-25 11:20:00|2233.5|2227.5|2229.5|2223.5|2233.5|2227.5|2229.3|2223.3|20
1690284300000|2023-07-25 11:25:00|2229.2|2223.2|2229.8|2223.8|2231|2225|2228.5|2222.5|31
1690284600000|2023-07-25 11:30:00|2229.5|2223.5|2227|2221|2229.8|2223.8|2226.8|2220.8|14
1690284900000|2023-07-25 11:35:00|2226.8|2220.8|2227.5|2221.5|2228.3|2222.3|2226.3|2220.3|29
1690285200000|2023-07-25 11:40:00|2227.3|2221.3|2230.3|2224.3|2230.3|2224.3|2227.3|2221.3|18
1690285500000|2023-07-25 11:45:00|2229.5|2223.5|2230.3|2224.3|2231.5|2225.5|2228.8|2222.8|20
1690285800000|2023-07-25 11:50:00|2230.5|2224.5|2232.9|2226.9|2233.6|2227.6|2230.5|2224.5|29
1690286100000|2023-07-25 11:55:00|2232.6|2226.6|2231.6|2225.6|2234.5|2228.5|2230.6|2224.6|55
1690286400000|2023-07-25 12:00:00|2231.1|2225.1|2236.5|2230.5|2236.5|2230.5|2231.1|2225.1|41
1690286700000|2023-07-25 12:05:00|2236.8|2230.8|2239.5|2233.5|2240.5|2234.5|2236.8|2230.8|40
1690287000000|2023-07-25 12:10:00|2239.8|2233.8|2239.8|2233.8|2240.3|2234.3|2239.3|2233.3|23
1690287300000|2023-07-25 12:15:00|2239.5|2233.5|2238.8|2232.8|2240.8|2234.8|2238.3|2232.3|28
1690287600000|2023-07-25 12:20:00|2239|2233|2239|2233|2239.8|2233.8|2237.5|2231.5|30
1690287900000|2023-07-25 12:25:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.3|2232.3|18
1690288200000|2023-07-25 12:30:00|2238.3|2232.3|2239.5|2233.5|2240.3|2234.3|2238|2232|20
1690288500000|2023-07-25 12:35:00|2239.3|2233.3|2239.5|2233.5|2240|2234|2239.3|2233.3|10
1690288800000|2023-07-25 12:40:00|2239.8|2233.8|2239.8|2233.8|2241.5|2235.5|2239.5|2233.5|21
1690289100000|2023-07-25 12:45:00|2240.8|2234.8|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|15
1690289400000|2023-07-25 12:50:00|2240|2234|2240.3|2234.3|2240.8|2234.8|2240|2234|21
1690289700000|2023-07-25 12:55:00|2240.5|2234.5|2241.8|2235.8|2242.3|2236.3|2240.5|2234.5|27
1690290000000|2023-07-25 13:00:00|2242|2236|2241|2235|2242.5|2236.5|2238.8|2232.8|85
1690290300000|2023-07-25 13:05:00|2240.9|2234.9|2239.5|2233.5|2241.7|2235.7|2239.1|2233.1|44
1690290600000|2023-07-25 13:10:00|2239.8|2233.8|2237.5|2231.5|2239.8|2233.8|2237.3|2231.3|33
1690290900000|2023-07-25 13:15:00|2237.8|2231.8|2237.5|2231.5|2238.5|2232.5|2237.3|2231.3|34
1690291200000|2023-07-25 13:20:00|2237.3|2231.3|2239|2233|2239|2233|2237.3|2231.3|29
1690291500000|2023-07-25 13:25:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2238.5|2232.5|24
1690291800000|2023-07-25 13:30:00|2239.3|2233.3|2241.8|2235.8|2241.8|2235.8|2239.3|2233.3|44
1690292100000|2023-07-25 13:35:00|2242|2236|2241.8|2235.8|2242.3|2236.3|2240.4|2234.4|44
1690292400000|2023-07-25 13:40:00|2242|2236|2241.9|2235.9|2242.7|2236.7|2241.2|2235.2|31
1690292700000|2023-07-25 13:45:00|2241.1|2235.1|2242|2236|2242.3|2236.3|2240.1|2234.1|41
1690293000000|2023-07-25 13:50:00|2241.8|2235.8|2241|2235|2242.8|2236.8|2240.5|2234.5|52
1690293300000|2023-07-25 13:55:00|2241.3|2235.3|2241|2235|2242.3|2236.3|2240.8|2234.8|31
1690293600000|2023-07-25 14:00:00|2240.5|2234.5|2242.5|2236.5|2242.5|2236.5|2239.5|2233.5|60
1690293900000|2023-07-25 14:05:00|2242.8|2236.8|2244.5|2238.5|2244.6|2238.6|2242.3|2236.3|31
1690294200000|2023-07-25 14:10:00|2243.8|2237.8|2245.5|2239.5|2246|2240|2243.8|2237.8|26
1690294500000|2023-07-25 14:15:00|2245.3|2239.3|2247.8|2241.8|2247.8|2241.8|2245.3|2239.3|26
1690294800000|2023-07-25 14:20:00|2248|2242|2245.3|2239.3|2248|2242|2245|2239|20
1690295100000|2023-07-25 14:25:00|2245.6|2239.6|2241.8|2235.8|2245.8|2239.8|2241.8|2235.8|39
1690295400000|2023-07-25 14:30:00|2241.3|2235.3|2239|2233|2241.3|2235.3|2238.3|2232.3|23
1690295700000|2023-07-25 14:35:00|2239.3|2233.3|2240.4|2234.4|2240.9|2234.9|2239|2233|30
1690296000000|2023-07-25 14:40:00|2240.3|2234.3|2242.3|2236.3|2242.3|2236.3|2240|2234|23
1690296300000|2023-07-25 14:45:00|2242.5|2236.5|2243.5|2237.5|2243.5|2237.5|2240.5|2234.5|32
1690296600000|2023-07-25 14:50:00|2243.3|2237.3|2243.5|2237.5|2244.3|2238.3|2243.3|2237.3|24
1690296900000|2023-07-25 14:55:00|2243.8|2237.8|2245.3|2239.3|2246.1|2240.1|2243.8|2237.8|33
1690297200000|2023-07-25 15:00:00|2245|2239|2245.3|2239.3|2246.2|2240.2|2243.7|2237.7|22
1690297500000|2023-07-25 15:05:00|2245.5|2239.5|2249.3|2243.3|2249.3|2243.3|2245.3|2239.3|22
1690297800000|2023-07-25 15:10:00|2249|2243|2247.8|2241.8|2249.4|2243.4|2247.8|2241.8|23
1690298100000|2023-07-25 15:15:00|2247.5|2241.5|2244.8|2238.8|2248.3|2242.3|2244.8|2238.8|27
1690298400000|2023-07-25 15:20:00|2244.3|2238.3|2245.9|2239.9|2246|2240|2244|2238|28
1690298700000|2023-07-25 15:25:00|2245.7|2239.7|2242.8|2236.8|2245.7|2239.7|2242.3|2236.3|34
1690299000000|2023-07-25 15:30:00|2243|2237|2242|2236|2245|2239|2241.5|2235.5|63
1690299300000|2023-07-25 15:35:00|2241.8|2235.8|2240|2234|2241.8|2235.8|2239.3|2233.3|21
1690299600000|2023-07-25 15:40:00|2239.8|2233.8|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|8
1690299900000|2023-07-25 15:45:00|2240.5|2234.5|2240.3|2234.3|2241.8|2235.8|2239.3|2233.3|33
1690300200000|2023-07-25 15:50:00|2240.8|2234.8|2241|2235|2241.8|2235.8|2240.5|2234.5|29
1690300500000|2023-07-25 15:55:00|2240.5|2234.5|2241.5|2235.5|2241.8|2235.8|2240|2234|23
1690300800000|2023-07-25 16:00:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|6
1690301100000|2023-07-25 16:05:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2240|2234|22
1690301400000|2023-07-25 16:10:00|2241.8|2235.8|2241.3|2235.3|2242.3|2236.3|2241.3|2235.3|14
1690301700000|2023-07-25 16:15:00|2241.5|2235.5|2241.3|2235.3|2242|2236|2241.3|2235.3|8
1690302000000|2023-07-25 16:20:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|5
1690302300000|2023-07-25 16:25:00|2241.3|2235.3|2242.8|2236.8|2242.8|2236.8|2241.3|2235.3|10
1690302600000|2023-07-25 16:30:00|2242.3|2236.3|2242.8|2236.8|2243.3|2237.3|2242.3|2236.3|12
1690302900000|2023-07-25 16:35:00|2242.5|2236.5|2241|2235|2242.5|2236.5|2240.3|2234.3|22
1690303200000|2023-07-25 16:40:00|2240.5|2234.5|2240.8|2234.8|2241|2235|2240.5|2234.5|10
1690303500000|2023-07-25 16:45:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2239.8|2233.8|8
1690303800000|2023-07-25 16:50:00|2240|2234|2239.4|2233.4|2240.4|2234.4|2239.1|2233.1|18
1690304100000|2023-07-25 16:55:00|2239.6|2233.6|2239.5|2233.5|2239.9|2233.9|2239.1|2233.1|16
1690304400000|2023-07-25 17:00:00|2239.2|2233.2|2240|2234|2240.3|2234.3|2239|2233|7
1690304700000|2023-07-25 17:05:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.8|2233.8|11
1690305000000|2023-07-25 17:10:00|2239.9|2233.9|2239.3|2233.3|2240.1|2234.1|2239.3|2233.3|8
1690305300000|2023-07-25 17:15:00|2239.2|2233.2|2239.2|2233.2|2239.5|2233.5|2239.2|2233.2|8
1690305600000|2023-07-25 17:20:00|2239.1|2233.1|2238.9|2232.9|2239.2|2233.2|2238.6|2232.6|9
1690305900000|2023-07-25 17:25:00|2238.8|2232.8|2238.8|2232.8|2239.1|2233.1|2238.1|2232.1|10
1690306200000|2023-07-25 17:30:00|2239|2233|2242|2236|2242.3|2236.3|2239|2233|16
1690306500000|2023-07-25 17:35:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2241.5|2235.5|6
1690306800000|2023-07-25 17:40:00|2241.6|2235.6|2241|2235|2241.9|2235.9|2241|2235|19
1690307100000|2023-07-25 17:45:00|2241.1|2235.1|2240.5|2234.5|2241.3|2235.3|2240.4|2234.4|8
1690307400000|2023-07-25 17:50:00|2240.7|2234.7|2240.6|2234.6|2241.1|2235.1|2240.5|2234.5|8
1690307700000|2023-07-25 17:55:00|2241.1|2235.1|2240|2234|2241.1|2235.1|2239.6|2233.6|12
1690329600000|2023-07-26 00:00:00|2242|2236|2240.5|2234.5|2242.5|2236.5|2240.3|2234.3|19
1690329900000|2023-07-26 00:05:00|2240.3|2234.3|2239|2233|2241|2235|2239|2233|11
1690330200000|2023-07-26 00:10:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1690330500000|2023-07-26 00:15:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.5|2232.5|13
1690330800000|2023-07-26 00:20:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|4
1690331100000|2023-07-26 00:25:00|2239.3|2233.3|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|6
1690331400000|2023-07-26 00:30:00|2240|2234|2238.8|2232.8|2240|2234|2238.8|2232.8|12
1690331700000|2023-07-26 00:35:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|3
1690332000000|2023-07-26 00:40:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|4
1690332300000|2023-07-26 00:45:00|2238.4|2232.4|2238|2232|2238.4|2232.4|2236.3|2230.3|11
1690332600000|2023-07-26 00:50:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|7
1690332900000|2023-07-26 00:55:00|2238.4|2232.4|2238.3|2232.3|2238.5|2232.5|2237.5|2231.5|9
1690333200000|2023-07-26 01:00:00|2238.5|2232.5|2236.8|2230.8|2239|2233|2236.3|2230.3|45
1690333500000|2023-07-26 01:05:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2235.8|2229.8|33
1690333800000|2023-07-26 01:10:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2236.3|2230.3|26
1690334100000|2023-07-26 01:15:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2234.5|2228.5|37
1690334400000|2023-07-26 01:20:00|2236|2230|2235.3|2229.3|2236.5|2230.5|2235|2229|15
1690334700000|2023-07-26 01:25:00|2235|2229|2235.3|2229.3|2235.8|2229.8|2235|2229|12
1690335000000|2023-07-26 01:30:00|2234.8|2228.8|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|22
1690335300000|2023-07-26 01:35:00|2234.3|2228.3|2235.8|2229.8|2235.8|2229.8|2234.3|2228.3|13
1690335600000|2023-07-26 01:40:00|2235.5|2229.5|2234.5|2228.5|2236.3|2230.3|2234.5|2228.5|17
1690335900000|2023-07-26 01:45:00|2234.8|2228.8|2234.5|2228.5|2235|2229|2234.3|2228.3|9
1690336200000|2023-07-26 01:50:00|2234.8|2228.8|2233.3|2227.3|2235.3|2229.3|2232.8|2226.8|18
1690336500000|2023-07-26 01:55:00|2233.5|2227.5|2233.5|2227.5|2235.5|2229.5|2232.8|2226.8|44
1690336800000|2023-07-26 02:00:00|2234|2228|2233|2227|2235.5|2229.5|2232.3|2226.3|26
1690337100000|2023-07-26 02:05:00|2233.5|2227.5|2232.5|2226.5|2233.5|2227.5|2232.5|2226.5|14
1690337400000|2023-07-26 02:10:00|2232.8|2226.8|2231.8|2225.8|2233.3|2227.3|2231|2225|22
1690337700000|2023-07-26 02:15:00|2231.5|2225.5|2232.3|2226.3|2232.5|2226.5|2231.5|2225.5|12
1690338000000|2023-07-26 02:20:00|2232.5|2226.5|2231.3|2225.3|2232.5|2226.5|2231.3|2225.3|15
1690338600000|2023-07-26 02:30:00|2231.5|2225.5|2233|2227|2233.8|2227.8|2231.5|2225.5|38
1690338900000|2023-07-26 02:35:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|24
1690339200000|2023-07-26 02:40:00|2232.5|2226.5|2234|2228|2234.5|2228.5|2232.5|2226.5|33
1690339500000|2023-07-26 02:45:00|2233.8|2227.8|2234|2228|2234.5|2228.5|2233.3|2227.3|27
1690339800000|2023-07-26 02:50:00|2234.3|2228.3|2234|2228|2234.8|2228.8|2233.5|2227.5|23
1690340100000|2023-07-26 02:55:00|2234.3|2228.3|2235.8|2229.8|2236|2230|2234.3|2228.3|15
1690340400000|2023-07-26 03:00:00|2235.5|2229.5|2236.8|2230.8|2237.5|2231.5|2235.5|2229.5|34
1690340700000|2023-07-26 03:05:00|2236.5|2230.5|2237.5|2231.5|2238|2232|2236.5|2230.5|15
1690341000000|2023-07-26 03:10:00|2237.8|2231.8|2238|2232|2238.5|2232.5|2237.5|2231.5|21
1690341300000|2023-07-26 03:15:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2236.5|2230.5|14
1690341600000|2023-07-26 03:20:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.8|2228.8|16
1690341900000|2023-07-26 03:25:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2235.3|2229.3|17
1690342200000|2023-07-26 03:30:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2234.8|2228.8|8
1690342500000|2023-07-26 03:35:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2235|2229|2
1690342800000|2023-07-26 03:40:00|2234.8|2228.8|2235|2229|2235|2229|2234.5|2228.5|4
1690343400000|2023-07-26 03:50:00|2234.8|2228.8|2235|2229|2235|2229|2234.5|2228.5|6
1690343700000|2023-07-26 03:55:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1690344000000|2023-07-26 04:00:00|2235|2229|2235.5|2229.5|2235.5|2229.5|2235|2229|3
1690344300000|2023-07-26 04:05:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234.3|2228.3|8
1690344600000|2023-07-26 04:10:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1690344900000|2023-07-26 04:15:00|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1690345200000|2023-07-26 04:20:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.5|2228.5|9
1690345500000|2023-07-26 04:25:00|2235.3|2229.3|2235.3|2229.3|2236|2230|2235.3|2229.3|7
1690345800000|2023-07-26 04:30:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1690346100000|2023-07-26 04:35:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1690346400000|2023-07-26 04:40:00|2235.8|2229.8|2236.3|2230.3|2236.5|2230.5|2235.8|2229.8|10
1690347000000|2023-07-26 04:50:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|4
1690347300000|2023-07-26 04:55:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1690347600000|2023-07-26 05:00:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2234.5|2228.5|11
1690347900000|2023-07-26 05:05:00|2235|2229|2235.5|2229.5|2235.5|2229.5|2234.8|2228.8|7
1690348200000|2023-07-26 05:10:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1690348500000|2023-07-26 05:15:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2234.3|2228.3|11
1690348800000|2023-07-26 05:20:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235|2229|5
1690349100000|2023-07-26 05:25:00|2235.8|2229.8|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|10
1690349400000|2023-07-26 05:30:00|2236.3|2230.3|2236.5|2230.5|2237.6|2231.6|2235.3|2229.3|34
1690349700000|2023-07-26 05:35:00|2236.8|2230.8|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|9
1690350000000|2023-07-26 05:40:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|16
1690350300000|2023-07-26 05:45:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|21
1690350600000|2023-07-26 05:50:00|2236.3|2230.3|2235.5|2229.5|2236.5|2230.5|2235.5|2229.5|6
1690350900000|2023-07-26 05:55:00|2235.3|2229.3|2236.3|2230.3|2236.5|2230.5|2234.8|2228.8|20
1690351200000|2023-07-26 06:00:00|2236|2230|2236.3|2230.3|2237.3|2231.3|2235.8|2229.8|13
1690351500000|2023-07-26 06:05:00|2236.5|2230.5|2238.5|2232.5|2238.8|2232.8|2236.3|2230.3|18
1690351800000|2023-07-26 06:10:00|2239|2233|2240.3|2234.3|2240.3|2234.3|2239|2233|11
1690352100000|2023-07-26 06:15:00|2240.5|2234.5|2239|2233|2240.5|2234.5|2239|2233|20
1690352400000|2023-07-26 06:20:00|2238.8|2232.8|2240|2234|2240|2234|2238.3|2232.3|12
1690352700000|2023-07-26 06:25:00|2240.2|2234.2|2243|2237|2243.2|2237.2|2240.2|2234.2|36
1690353000000|2023-07-26 06:30:00|2242.8|2236.8|2241.6|2235.6|2242.8|2236.8|2241.1|2235.1|27
1690353300000|2023-07-26 06:35:00|2241.4|2235.4|2240.8|2234.8|2242.1|2236.1|2240.8|2234.8|25
1690353600000|2023-07-26 06:40:00|2241.1|2235.1|2239.1|2233.1|2241.1|2235.1|2238|2232|19
1690353900000|2023-07-26 06:45:00|2239.4|2233.4|2240|2234|2241.4|2235.4|2239.4|2233.4|21
1690354200000|2023-07-26 06:50:00|2240.5|2234.5|2240.5|2234.5|2241.3|2235.3|2239.7|2233.7|27
1690354500000|2023-07-26 06:55:00|2240|2234|2240.5|2234.5|2240.5|2234.5|2239|2233|51
1690354800000|2023-07-26 07:00:00|2240.4|2234.4|2241.3|2235.3|2241.3|2235.3|2238.8|2232.8|91
1690355100000|2023-07-26 07:05:00|2241.1|2235.1|2238.9|2232.9|2241.1|2235.1|2238.5|2232.5|30
1690355400000|2023-07-26 07:10:00|2238.8|2232.8|2237.3|2231.3|2239.3|2233.3|2236.8|2230.8|35
1690355700000|2023-07-26 07:15:00|2237.1|2231.1|2232|2226|2237.6|2231.6|2231.4|2225.4|63
1690356000000|2023-07-26 07:20:00|2231.9|2225.9|2234.5|2228.5|2235.6|2229.6|2231.3|2225.3|77
1690356300000|2023-07-26 07:25:00|2234.4|2228.4|2230.8|2224.8|2235.3|2229.3|2230.8|2224.8|50
1690356600000|2023-07-26 07:30:00|2230.4|2224.4|2230.8|2224.8|2232|2226|2230.3|2224.3|76
1690356900000|2023-07-26 07:35:00|2230.6|2224.6|2222|2216|2230.7|2224.7|2221.5|2215.5|112
1690357200000|2023-07-26 07:40:00|2221.9|2215.9|2220.3|2214.3|2223.3|2217.3|2220.3|2214.3|62
1690357500000|2023-07-26 07:45:00|2219.5|2213.5|2221.3|2215.3|2221.8|2215.8|2218.8|2212.8|47
1690357800000|2023-07-26 07:50:00|2221.4|2215.4|2219.9|2213.9|2221.4|2215.4|2218.4|2212.4|46
1690358100000|2023-07-26 07:55:00|2220.1|2214.1|2217.6|2211.6|2220.8|2214.8|2217.6|2211.6|28
1690358400000|2023-07-26 08:00:00|2217.5|2211.5|2221.5|2215.5|2221.8|2215.8|2217.5|2211.5|51
1690358700000|2023-07-26 08:05:00|2221.7|2215.7|2223.5|2217.5|2224.9|2218.9|2221.6|2215.6|57
1690359000000|2023-07-26 08:10:00|2223.4|2217.4|2223.6|2217.6|2224.5|2218.5|2221.8|2215.8|51
1690359300000|2023-07-26 08:15:00|2223.7|2217.7|2223.3|2217.3|2226|2220|2222.3|2216.3|54
1690359600000|2023-07-26 08:20:00|2223.4|2217.4|2225.5|2219.5|2225.7|2219.7|2222.5|2216.5|31
1690359900000|2023-07-26 08:25:00|2225.7|2219.7|2224.5|2218.5|2225.8|2219.8|2223.5|2217.5|25
1690360200000|2023-07-26 08:30:00|2224.4|2218.4|2223.5|2217.5|2224.5|2218.5|2222.5|2216.5|36
1690360500000|2023-07-26 08:35:00|2223.6|2217.6|2225.3|2219.3|2225.3|2219.3|2223.6|2217.6|9
1690360800000|2023-07-26 08:40:00|2225|2219|2224.8|2218.8|2225.8|2219.8|2223.5|2217.5|28
1690361100000|2023-07-26 08:45:00|2224.9|2218.9|2225.8|2219.8|2226.3|2220.3|2224.9|2218.9|20
1690361400000|2023-07-26 08:50:00|2225.5|2219.5|2225.8|2219.8|2226.8|2220.8|2224.5|2218.5|48
1690361700000|2023-07-26 08:55:00|2226|2220|2226.1|2220.1|2227|2221|2225.6|2219.6|32
1690362000000|2023-07-26 09:00:00|2226.3|2220.3|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|19
1690362300000|2023-07-26 09:05:00|2227.1|2221.1|2225.3|2219.3|2227.8|2221.8|2225.3|2219.3|24
1690362600000|2023-07-26 09:10:00|2225.5|2219.5|2223.5|2217.5|2225.8|2219.8|2223.5|2217.5|9
1690362900000|2023-07-26 09:15:00|2223.6|2217.6|2225.5|2219.5|2225.8|2219.8|2223.5|2217.5|41
1690363200000|2023-07-26 09:20:00|2225.4|2219.4|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|15
1690363500000|2023-07-26 09:25:00|2225.4|2219.4|2225|2219|2225.4|2219.4|2224.8|2218.8|20
1690363800000|2023-07-26 09:30:00|2225.1|2219.1|2225.8|2219.8|2225.8|2219.8|2225|2219|13
1690364100000|2023-07-26 09:35:00|2225.6|2219.6|2224.3|2218.3|2225.8|2219.8|2224|2218|24
1690364400000|2023-07-26 09:40:00|2224.4|2218.4|2225.3|2219.3|2225.8|2219.8|2224.4|2218.4|11
1690364700000|2023-07-26 09:45:00|2224.9|2218.9|2224.3|2218.3|2225|2219|2223.8|2217.8|22
1690365000000|2023-07-26 09:50:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2223.8|2217.8|12
1690365300000|2023-07-26 09:55:00|2223.9|2217.9|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|15
1690365600000|2023-07-26 10:00:00|2223.6|2217.6|2224.3|2218.3|2224.3|2218.3|2223.6|2217.6|10
1690365900000|2023-07-26 10:05:00|2224.5|2218.5|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|26
1690366200000|2023-07-26 10:10:00|2224.5|2218.5|2223.8|2217.8|2224.8|2218.8|2223.8|2217.8|20
1690366500000|2023-07-26 10:15:00|2224|2218|2222.8|2216.8|2224.5|2218.5|2222.1|2216.1|44
1690366800000|2023-07-26 10:20:00|2222.9|2216.9|2224.3|2218.3|2224.6|2218.6|2222.9|2216.9|31
1690367100000|2023-07-26 10:25:00|2224.1|2218.1|2224.3|2218.3|2225.3|2219.3|2223.8|2217.8|28
1690367400000|2023-07-26 10:30:00|2224.4|2218.4|2225|2219|2225.8|2219.8|2224.4|2218.4|15
1690367700000|2023-07-26 10:35:00|2225.1|2219.1|2225.3|2219.3|2225.8|2219.8|2225|2219|9
1690368000000|2023-07-26 10:40:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.3|2219.3|8
1690368600000|2023-07-26 10:50:00|2225.9|2219.9|2227.9|2221.9|2228.3|2222.3|2225.9|2219.9|35
1690368900000|2023-07-26 10:55:00|2228|2222|2228.1|2222.1|2228.8|2222.8|2227.3|2221.3|26
1690369200000|2023-07-26 11:00:00|2228.3|2222.3|2226.7|2220.7|2228.8|2222.8|2226.5|2220.5|43
1690369500000|2023-07-26 11:05:00|2227|2221|2226.7|2220.7|2227.2|2221.2|2226.7|2220.7|14
1690369800000|2023-07-26 11:10:00|2226.9|2220.9|2226.8|2220.8|2227.2|2221.2|2226.2|2220.2|15
1690370100000|2023-07-26 11:15:00|2226.5|2220.5|2227.3|2221.3|2228.3|2222.3|2226.4|2220.4|19
1690370400000|2023-07-26 11:20:00|2227|2221|2226.6|2220.6|2228.8|2222.8|2226.5|2220.5|54
1690370700000|2023-07-26 11:25:00|2226.7|2220.7|2225.6|2219.6|2227.2|2221.2|2224.1|2218.1|75
1690371000000|2023-07-26 11:30:00|2225.4|2219.4|2222.4|2216.4|2225.4|2219.4|2222.3|2216.3|52
1690371300000|2023-07-26 11:35:00|2222.3|2216.3|2220.6|2214.6|2222.3|2216.3|2220.6|2214.6|29
1690371600000|2023-07-26 11:40:00|2220.7|2214.7|2221.2|2215.2|2221.7|2215.7|2220.6|2214.6|37
1690371900000|2023-07-26 11:45:00|2221.5|2215.5|2219.8|2213.8|2221.7|2215.7|2219.8|2213.8|22
1690372200000|2023-07-26 11:50:00|2220|2214|2219|2213|2220.3|2214.3|2217.5|2211.5|72
1690372500000|2023-07-26 11:55:00|2219.1|2213.1|2219|2213|2220.6|2214.6|2217.3|2211.3|79
1690372800000|2023-07-26 12:00:00|2218.9|2212.9|2217|2211|2220|2214|2217|2211|48
1690373100000|2023-07-26 12:05:00|2217.1|2211.1|2218.8|2212.8|2219.8|2213.8|2217.1|2211.1|45
1690373400000|2023-07-26 12:10:00|2218.6|2212.6|2219.5|2213.5|2219.8|2213.8|2218.5|2212.5|31
1690373700000|2023-07-26 12:15:00|2219.4|2213.4|2220.4|2214.4|2220.4|2214.4|2218.8|2212.8|52
1690374000000|2023-07-26 12:20:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2219.5|2213.5|40
1690374300000|2023-07-26 12:25:00|2222|2216|2221.8|2215.8|2223.5|2217.5|2221.8|2215.8|46
1690374600000|2023-07-26 12:30:00|2221.9|2215.9|2222.3|2216.3|2222.8|2216.8|2221.8|2215.8|28
1690374900000|2023-07-26 12:35:00|2222|2216|2223.8|2217.8|2223.8|2217.8|2221.8|2215.8|23
1690375200000|2023-07-26 12:40:00|2223.6|2217.6|2222.8|2216.8|2223.8|2217.8|2222.8|2216.8|22
1690375500000|2023-07-26 12:45:00|2222.3|2216.3|2225|2219|2225|2219|2221.8|2215.8|24
1690375800000|2023-07-26 12:50:00|2225.1|2219.1|2222.5|2216.5|2225.1|2219.1|2222.3|2216.3|64
1690376100000|2023-07-26 12:55:00|2222.4|2216.4|2221.5|2215.5|2222.5|2216.5|2221|2215|55
1690376400000|2023-07-26 13:00:00|2221.6|2215.6|2222|2216|2222.3|2216.3|2218.8|2212.8|134
1690376700000|2023-07-26 13:05:00|2221.9|2215.9|2221|2215|2222.6|2216.6|2220.8|2214.8|75
1690377000000|2023-07-26 13:10:00|2220.9|2214.9|2218.8|2212.8|2221.3|2215.3|2218.8|2212.8|54
1690377300000|2023-07-26 13:15:00|2218.5|2212.5|2219.8|2213.8|2219.8|2213.8|2216.7|2210.7|69
1690377600000|2023-07-26 13:20:00|2220|2214|2221.3|2215.3|2221.5|2215.5|2220|2214|39
1690377900000|2023-07-26 13:25:00|2221|2215|2219.5|2213.5|2221.3|2215.3|2219|2213|55
1690378200000|2023-07-26 13:30:00|2219.4|2213.4|2220|2214|2221.3|2215.3|2218.5|2212.5|104
1690378500000|2023-07-26 13:35:00|2220.1|2214.1|2220.6|2214.6|2222.5|2216.5|2219.8|2213.8|78
1690378800000|2023-07-26 13:40:00|2220.7|2214.7|2222.8|2216.8|2223|2217|2220.7|2214.7|80
1690379100000|2023-07-26 13:45:00|2222.5|2216.5|2219.5|2213.5|2222.8|2216.8|2218|2212|118
1690379400000|2023-07-26 13:50:00|2219.4|2213.4|2219.3|2213.3|2220.1|2214.1|2218.5|2212.5|76
1690379700000|2023-07-26 13:55:00|2219.5|2213.5|2218.9|2212.9|2219.5|2213.5|2217.7|2211.7|76
1690380000000|2023-07-26 14:00:00|2219.1|2213.1|2219|2213|2219.8|2213.8|2218.4|2212.4|59
1690380300000|2023-07-26 14:05:00|2218.9|2212.9|2219.5|2213.5|2219.8|2213.8|2218.8|2212.8|63
1690380600000|2023-07-26 14:10:00|2219.8|2213.8|2220.9|2214.9|2222|2216|2219.1|2213.1|53
1690380900000|2023-07-26 14:15:00|2220.8|2214.8|2218.5|2212.5|2220.8|2214.8|2217.8|2211.8|44
1690381200000|2023-07-26 14:20:00|2218.7|2212.7|2217.8|2211.8|2218.8|2212.8|2216.4|2210.4|80
1690381500000|2023-07-26 14:25:00|2217.9|2211.9|2216.9|2210.9|2218.6|2212.6|2216.6|2210.6|39
1690381800000|2023-07-26 14:30:00|2216.8|2210.8|2215.8|2209.8|2217.6|2211.6|2215.8|2209.8|106
1690382100000|2023-07-26 14:35:00|2215.6|2209.6|2216.8|2210.8|2216.8|2210.8|2214.3|2208.3|81
1690382400000|2023-07-26 14:40:00|2216.9|2210.9|2215.5|2209.5|2217.8|2211.8|2214.4|2208.4|54
1690382700000|2023-07-26 14:45:00|2215.4|2209.4|2217.3|2211.3|2217.5|2211.5|2215.3|2209.3|32
1690383000000|2023-07-26 14:50:00|2217.5|2211.5|2217.8|2211.8|2218.5|2212.5|2217|2211|53
1690383300000|2023-07-26 14:55:00|2217.6|2211.6|2217.3|2211.3|2217.8|2211.8|2216.3|2210.3|71
1690383600000|2023-07-26 15:00:00|2217.5|2211.5|2219|2213|2219.5|2213.5|2217.5|2211.5|39
1690383900000|2023-07-26 15:05:00|2219.1|2213.1|2218.5|2212.5|2219.5|2213.5|2216.5|2210.5|47
1690384200000|2023-07-26 15:10:00|2218.6|2212.6|2218.1|2212.1|2219.5|2213.5|2216.8|2210.8|47
1690384500000|2023-07-26 15:15:00|2217.9|2211.9|2219.5|2213.5|2222|2216|2217.5|2211.5|92
1690384800000|2023-07-26 15:20:00|2219.6|2213.6|2214.8|2208.8|2220|2214|2214.3|2208.3|61
1690385100000|2023-07-26 15:25:00|2215|2209|2214.8|2208.8|2217.3|2211.3|2214.8|2208.8|68
1690385400000|2023-07-26 15:30:00|2214.5|2208.5|2216.8|2210.8|2217.3|2211.3|2214.5|2208.5|79
1690385700000|2023-07-26 15:35:00|2217|2211|2218.3|2212.3|2218.8|2212.8|2217|2211|31
1690386000000|2023-07-26 15:40:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.3|2210.3|34
1690386300000|2023-07-26 15:45:00|2216.9|2210.9|2218|2212|2218.3|2212.3|2216.8|2210.8|36
1690386600000|2023-07-26 15:50:00|2217.9|2211.9|2218|2212|2218|2212|2217.5|2211.5|13
1690386900000|2023-07-26 15:55:00|2218.1|2212.1|2216.3|2210.3|2218.3|2212.3|2216|2210|20
1690387200000|2023-07-26 16:00:00|2216|2210|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|17
1690387500000|2023-07-26 16:05:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|3
1690387800000|2023-07-26 16:10:00|2215.5|2209.5|2215.3|2209.3|2215.8|2209.8|2215|2209|10
1690388100000|2023-07-26 16:15:00|2215.4|2209.4|2216.4|2210.4|2216.5|2210.5|2215.4|2209.4|16
1690388400000|2023-07-26 16:20:00|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.3|2210.3|6
1690388700000|2023-07-26 16:25:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|8
1690389000000|2023-07-26 16:30:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|11
1690389300000|2023-07-26 16:35:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2214.5|2208.5|11
1690389600000|2023-07-26 16:40:00|2214.9|2208.9|2214.9|2208.9|2215.5|2209.5|2214.9|2208.9|25
1690389900000|2023-07-26 16:45:00|2214.8|2208.8|2215.6|2209.6|2215.7|2209.7|2214.4|2208.4|14
1690390200000|2023-07-26 16:50:00|2215.2|2209.2|2214.1|2208.1|2215.2|2209.2|2213.7|2207.7|17
1690390500000|2023-07-26 16:55:00|2214.2|2208.2|2214.9|2208.9|2215|2209|2212.8|2206.8|28
1690390800000|2023-07-26 17:00:00|2215.1|2209.1|2213.3|2207.3|2215.1|2209.1|2212.8|2206.8|26
1690391100000|2023-07-26 17:05:00|2213.1|2207.1|2211.5|2205.5|2213.1|2207.1|2211|2205|16
1690391400000|2023-07-26 17:10:00|2211.8|2205.8|2211.9|2205.9|2212.8|2206.8|2211.8|2205.8|16
1690391700000|2023-07-26 17:15:00|2211.8|2205.8|2212.1|2206.1|2212.3|2206.3|2210.8|2204.8|15
1690392000000|2023-07-26 17:20:00|2212.4|2206.4|2212.5|2206.5|2212.7|2206.7|2212.4|2206.4|4
1690392900000|2023-07-26 17:35:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1690393200000|2023-07-26 17:40:00|2211.9|2205.9|2212|2206|2212|2206|2211.4|2205.4|14
1690393500000|2023-07-26 17:45:00|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|3
1690393800000|2023-07-26 17:50:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.5|2205.5|13
1690394100000|2023-07-26 17:55:00|2211.8|2205.8|2211.5|2205.5|2212.8|2206.8|2211|2205|11
1690416000000|2023-07-27 00:00:00|2218|2212|2219.8|2213.8|2219.8|2213.8|2218|2212|14
1690416300000|2023-07-27 00:05:00|2219.3|2213.3|2219.5|2213.5|2219.8|2213.8|2219|2213|7
1690416600000|2023-07-27 00:10:00|2220|2214|2220.8|2214.8|2221.3|2215.3|2220|2214|7
1690416900000|2023-07-27 00:15:00|2220.5|2214.5|2220.3|2214.3|2221|2215|2220.3|2214.3|7
1690417200000|2023-07-27 00:20:00|2220|2214|2220.5|2214.5|2220.6|2214.6|2219|2213|16
1690417500000|2023-07-27 00:25:00|2220.7|2214.7|2222|2216|2222.3|2216.3|2220.7|2214.7|7
1690417800000|2023-07-27 00:30:00|2223|2217|2224.3|2218.3|2224.3|2218.3|2222.7|2216.7|20
1690418100000|2023-07-27 00:35:00|2224.5|2218.5|2223.7|2217.7|2224.8|2218.8|2223.2|2217.2|9
1690418400000|2023-07-27 00:40:00|2224|2218|2223.5|2217.5|2224.2|2218.2|2223.5|2217.5|5
1690418700000|2023-07-27 00:45:00|2223.7|2217.7|2224.7|2218.7|2224.7|2218.7|2223.5|2217.5|5
1690419000000|2023-07-27 00:50:00|2225|2219|2224.9|2218.9|2225.7|2219.7|2224.6|2218.6|10
1690419300000|2023-07-27 00:55:00|2224.7|2218.7|2226.7|2220.7|2226.7|2220.7|2224.7|2218.7|15
1690419600000|2023-07-27 01:00:00|2226.9|2220.9|2228.8|2222.8|2230.8|2224.8|2226.9|2220.9|46
1690419900000|2023-07-27 01:05:00|2229|2223|2229|2223|2230|2224|2228.3|2222.3|57
1690420200000|2023-07-27 01:10:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2227|2221|36
1690420500000|2023-07-27 01:15:00|2228.3|2222.3|2227|2221|2228.5|2222.5|2226.8|2220.8|34
1690420800000|2023-07-27 01:20:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226|2220|24
1690421100000|2023-07-27 01:25:00|2226.3|2220.3|2227.8|2221.8|2227.8|2221.8|2226|2220|21
1690421400000|2023-07-27 01:30:00|2227.5|2221.5|2231|2225|2231.8|2225.8|2226.5|2220.5|45
1690421700000|2023-07-27 01:35:00|2230.8|2224.8|2230.8|2224.8|2231.8|2225.8|2230.5|2224.5|31
1690422000000|2023-07-27 01:40:00|2231|2225|2230.5|2224.5|2232.3|2226.3|2230.5|2224.5|40
1690422300000|2023-07-27 01:45:00|2230.8|2224.8|2231.5|2225.5|2233.3|2227.3|2230|2224|37
1690422600000|2023-07-27 01:50:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231|2225|19
1690422900000|2023-07-27 01:55:00|2231.8|2225.8|2233.8|2227.8|2235.3|2229.3|2231.8|2225.8|40
1690423200000|2023-07-27 02:00:00|2234|2228|2235.3|2229.3|2235.3|2229.3|2233|2227|44
1690423500000|2023-07-27 02:05:00|2236|2230|2237.5|2231.5|2237.8|2231.8|2236|2230|22
1690423800000|2023-07-27 02:10:00|2237.8|2231.8|2241.3|2235.3|2242.3|2236.3|2237.5|2231.5|36
1690424100000|2023-07-27 02:15:00|2241|2235|2242.8|2236.8|2243.8|2237.8|2240.8|2234.8|27
1690424400000|2023-07-27 02:20:00|2242.5|2236.5|2242.5|2236.5|2243.8|2237.8|2241.8|2235.8|27
1690424700000|2023-07-27 02:25:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2241.8|2235.8|18
1690425000000|2023-07-27 02:30:00|2242.3|2236.3|2243.3|2237.3|2244.5|2238.5|2240.5|2234.5|57
1690425300000|2023-07-27 02:35:00|2243.5|2237.5|2246.5|2240.5|2247.3|2241.3|2243.5|2237.5|45
1690425600000|2023-07-27 02:40:00|2246.8|2240.8|2247|2241|2247|2241|2246|2240|31
1690425900000|2023-07-27 02:45:00|2246.8|2240.8|2245.3|2239.3|2246.8|2240.8|2244.3|2238.3|32
1690426200000|2023-07-27 02:50:00|2245.5|2239.5|2239.3|2233.3|2246|2240|2238.8|2232.8|27
1690426500000|2023-07-27 02:55:00|2239|2233|2237.8|2231.8|2239|2233|2237.3|2231.3|18
1690426800000|2023-07-27 03:00:00|2238.3|2232.3|2238.8|2232.8|2239.3|2233.3|2237.8|2231.8|39
1690427100000|2023-07-27 03:05:00|2239|2233|2239.8|2233.8|2239.8|2233.8|2238|2232|26
1690427400000|2023-07-27 03:10:00|2239|2233|2239|2233|2239.8|2233.8|2238.5|2232.5|31
1690427700000|2023-07-27 03:15:00|2238.8|2232.8|2237.8|2231.8|2239|2233|2237.5|2231.5|33
1690428000000|2023-07-27 03:20:00|2238|2232|2237.5|2231.5|2238.8|2232.8|2237.5|2231.5|23
1690428300000|2023-07-27 03:25:00|2237.3|2231.3|2237.3|2231.3|2238.5|2232.5|2236.5|2230.5|39
1690428600000|2023-07-27 03:30:00|2237|2231|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|15
1690428900000|2023-07-27 03:35:00|2236.8|2230.8|2237|2231|2237|2231|2236.5|2230.5|4
1690429200000|2023-07-27 03:40:00|2237.3|2231.3|2235.8|2229.8|2237.5|2231.5|2235.5|2229.5|11
1690429500000|2023-07-27 03:45:00|2235.5|2229.5|2235.3|2229.3|2235.8|2229.8|2235|2229|7
1690429800000|2023-07-27 03:50:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235|2229|6
1690430100000|2023-07-27 03:55:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2234.5|2228.5|7
1690430400000|2023-07-27 04:00:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|5
1690430700000|2023-07-27 04:05:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2234|2228|9
1690431000000|2023-07-27 04:10:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|4
1690431300000|2023-07-27 04:15:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235|2229|6
1690431600000|2023-07-27 04:20:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|6
1690431900000|2023-07-27 04:25:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2234.8|2228.8|9
1690432200000|2023-07-27 04:30:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|12
1690432500000|2023-07-27 04:35:00|2235.5|2229.5|2235|2229|2235.8|2229.8|2234.5|2228.5|10
1690432800000|2023-07-27 04:40:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235|2229|4
1690433100000|2023-07-27 04:45:00|2235.8|2229.8|2237|2231|2237|2231|2235.5|2229.5|8
1690433400000|2023-07-27 04:50:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2236.8|2230.8|10
1690433700000|2023-07-27 04:55:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2236.5|2230.5|7
1690434000000|2023-07-27 05:00:00|2236.5|2230.5|2235|2229|2236.5|2230.5|2234.5|2228.5|14
1690434300000|2023-07-27 05:05:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|8
1690434600000|2023-07-27 05:10:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|12
1690434900000|2023-07-27 05:15:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|14
1690435200000|2023-07-27 05:20:00|2234|2228|2233.3|2227.3|2234|2228|2233.3|2227.3|12
1690435500000|2023-07-27 05:25:00|2232.8|2226.8|2233.3|2227.3|2233.3|2227.3|2231.8|2225.8|22
1690435800000|2023-07-27 05:30:00|2233.1|2227.1|2232.3|2226.3|2234.5|2228.5|2232.3|2226.3|59
1690436100000|2023-07-27 05:35:00|2232.5|2226.5|2232.5|2226.5|2233.8|2227.8|2231.8|2225.8|45
1690436400000|2023-07-27 05:40:00|2231.8|2225.8|2233.5|2227.5|2233.8|2227.8|2231.8|2225.8|32
1690436700000|2023-07-27 05:45:00|2233.8|2227.8|2235|2229|2236.5|2230.5|2233|2227|27
1690437000000|2023-07-27 05:50:00|2234.8|2228.8|2234|2228|2236|2230|2233.8|2227.8|39
1690437300000|2023-07-27 05:55:00|2233.8|2227.8|2233|2227|2234|2228|2232.3|2226.3|28
1690437600000|2023-07-27 06:00:00|2232.8|2226.8|2231|2225|2233.3|2227.3|2230.5|2224.5|30
1690437900000|2023-07-27 06:05:00|2231.3|2225.3|2232|2226|2232.3|2226.3|2230.3|2224.3|42
1690438200000|2023-07-27 06:10:00|2231.8|2225.8|2231.3|2225.3|2232.3|2226.3|2230.8|2224.8|25
1690438500000|2023-07-27 06:15:00|2231.5|2225.5|2231.3|2225.3|2232.5|2226.5|2230.8|2224.8|22
1690438800000|2023-07-27 06:20:00|2231|2225|2229.5|2223.5|2232.3|2226.3|2228.8|2222.8|23
1690439100000|2023-07-27 06:25:00|2229.8|2223.8|2228.5|2222.5|2230.8|2224.8|2228.3|2222.3|51
1690439400000|2023-07-27 06:30:00|2229|2223|2230|2224|2230.8|2224.8|2228.8|2222.8|33
1690439700000|2023-07-27 06:35:00|2230.5|2224.5|2233|2227|2233.3|2227.3|2230.3|2224.3|32
1690440000000|2023-07-27 06:40:00|2233.3|2227.3|2231|2225|2234.3|2228.3|2230.9|2224.9|34
1690440300000|2023-07-27 06:45:00|2230.7|2224.7|2229.5|2223.5|2231|2225|2228.8|2222.8|54
1690440600000|2023-07-27 06:50:00|2230|2224|2229.7|2223.7|2230|2224|2228.3|2222.3|31
1690440900000|2023-07-27 06:55:00|2230|2224|2228.1|2222.1|2230.5|2224.5|2227.5|2221.5|89
1690441200000|2023-07-27 07:00:00|2228.3|2222.3|2231.9|2225.9|2233|2227|2226.5|2220.5|110
1690441500000|2023-07-27 07:05:00|2231.8|2225.8|2231.6|2225.6|2231.8|2225.8|2230.4|2224.4|42
1690441800000|2023-07-27 07:10:00|2231.5|2225.5|2235.6|2229.6|2235.7|2229.7|2231.1|2225.1|42
1690442100000|2023-07-27 07:15:00|2235.7|2229.7|2235.4|2229.4|2237.5|2231.5|2235|2229|46
1690442400000|2023-07-27 07:20:00|2235.3|2229.3|2237.9|2231.9|2237.9|2231.9|2235.3|2229.3|53
1690442700000|2023-07-27 07:25:00|2237.8|2231.8|2239.8|2233.8|2240.5|2234.5|2237|2231|42
1690443000000|2023-07-27 07:30:00|2239.1|2233.1|2239.4|2233.4|2242|2236|2238.3|2232.3|56
1690443300000|2023-07-27 07:35:00|2239.6|2233.6|2241.5|2235.5|2241.8|2235.8|2239.4|2233.4|61
1690443600000|2023-07-27 07:40:00|2241.7|2235.7|2239.8|2233.8|2241.8|2235.8|2239.3|2233.3|33
1690443900000|2023-07-27 07:45:00|2239.5|2233.5|2239.5|2233.5|2240.5|2234.5|2239|2233|37
1690444200000|2023-07-27 07:50:00|2239.4|2233.4|2238.5|2232.5|2239.8|2233.8|2237|2231|37
1690444500000|2023-07-27 07:55:00|2238.6|2232.6|2237.5|2231.5|2239|2233|2237|2231|18
1690444800000|2023-07-27 08:00:00|2237.4|2231.4|2232.5|2226.5|2237.4|2231.4|2230.5|2224.5|142
1690445100000|2023-07-27 08:05:00|2232.6|2226.6|2222.5|2216.5|2233.8|2227.8|2222.3|2216.3|103
1690445400000|2023-07-27 08:10:00|2222.4|2216.4|2221.3|2215.3|2224.3|2218.3|2219|2213|101
1690445700000|2023-07-27 08:15:00|2221.1|2215.1|2222.8|2216.8|2222.8|2216.8|2218.8|2212.8|72
1690446000000|2023-07-27 08:20:00|2222.9|2216.9|2223.2|2217.2|2226|2220|2222.8|2216.8|61
1690446300000|2023-07-27 08:25:00|2223|2217|2224.5|2218.5|2224.5|2218.5|2222.7|2216.7|21
1690446600000|2023-07-27 08:30:00|2224.6|2218.6|2227|2221|2227.1|2221.1|2224.6|2218.6|18
1690446900000|2023-07-27 08:35:00|2227.1|2221.1|2226.5|2220.5|2228.4|2222.4|2225.5|2219.5|53
1690447200000|2023-07-27 08:40:00|2226.4|2220.4|2228.8|2222.8|2229.5|2223.5|2224.8|2218.8|41
1690447500000|2023-07-27 08:45:00|2228.9|2222.9|2227.5|2221.5|2230.3|2224.3|2227.5|2221.5|26
1690447800000|2023-07-27 08:50:00|2227.4|2221.4|2226.3|2220.3|2227.5|2221.5|2225|2219|30
1690448100000|2023-07-27 08:55:00|2226.4|2220.4|2224.8|2218.8|2226.8|2220.8|2223.8|2217.8|27
1690448400000|2023-07-27 09:00:00|2224.5|2218.5|2226.5|2220.5|2226.5|2220.5|2224.3|2218.3|29
1690448700000|2023-07-27 09:05:00|2226.6|2220.6|2226.5|2220.5|2226.8|2220.8|2225.4|2219.4|18
1690449000000|2023-07-27 09:10:00|2226.6|2220.6|2226.5|2220.5|2227.3|2221.3|2225.5|2219.5|27
1690449300000|2023-07-27 09:15:00|2226.6|2220.6|2231.8|2225.8|2234.4|2228.4|2226.6|2220.6|84
1690449600000|2023-07-27 09:20:00|2232.5|2226.5|2226.8|2220.8|2232.5|2226.5|2225.9|2219.9|91
1690449900000|2023-07-27 09:25:00|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.8|2220.8|14
1690450200000|2023-07-27 09:30:00|2227.4|2221.4|2225.5|2219.5|2227.6|2221.6|2225.4|2219.4|25
1690450500000|2023-07-27 09:35:00|2225.8|2219.8|2227.8|2221.8|2227.8|2221.8|2225.8|2219.8|21
1690450800000|2023-07-27 09:40:00|2228|2222|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|17
1690451100000|2023-07-27 09:45:00|2228|2222|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|10
1690451400000|2023-07-27 09:50:00|2228.7|2222.7|2227.8|2221.8|2229.8|2223.8|2227.8|2221.8|26
1690451700000|2023-07-27 09:55:00|2228|2222|2229.2|2223.2|2229.2|2223.2|2227.4|2221.4|20
1690452000000|2023-07-27 10:00:00|2228.6|2222.6|2225|2219|2228.6|2222.6|2223.6|2217.6|43
1690452300000|2023-07-27 10:05:00|2225.1|2219.1|2225.3|2219.3|2225.9|2219.9|2224.9|2218.9|22
1690452600000|2023-07-27 10:10:00|2225|2219|2224.1|2218.1|2225|2219|2224.1|2218.1|25
1690452900000|2023-07-27 10:15:00|2224|2218|2224.5|2218.5|2225.1|2219.1|2224|2218|15
1690453200000|2023-07-27 10:20:00|2224.6|2218.6|2224.5|2218.5|2225.1|2219.1|2223.7|2217.7|21
1690453500000|2023-07-27 10:25:00|2224.6|2218.6|2224.1|2218.1|2226.8|2220.8|2223.8|2217.8|32
1690453800000|2023-07-27 10:30:00|2224.3|2218.3|2223.8|2217.8|2224.8|2218.8|2223.6|2217.6|37
1690454100000|2023-07-27 10:35:00|2224|2218|2222|2216|2224.3|2218.3|2220.8|2214.8|48
1690454400000|2023-07-27 10:40:00|2222.1|2216.1|2222.5|2216.5|2223.3|2217.3|2222|2216|23
1690454700000|2023-07-27 10:45:00|2222.4|2216.4|2220.8|2214.8|2223.3|2217.3|2220.4|2214.4|31
1690455000000|2023-07-27 10:50:00|2221|2215|2222.5|2216.5|2222.5|2216.5|2220.9|2214.9|16
1690455300000|2023-07-27 10:55:00|2222.4|2216.4|2218.5|2212.5|2223.3|2217.3|2216.8|2210.8|62
1690455600000|2023-07-27 11:00:00|2218.4|2212.4|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|22
1690455900000|2023-07-27 11:05:00|2217.9|2211.9|2220.5|2214.5|2220.8|2214.8|2217.9|2211.9|30
1690456200000|2023-07-27 11:10:00|2220.6|2214.6|2220.8|2214.8|2221.5|2215.5|2220.6|2214.6|17
1690456500000|2023-07-27 11:15:00|2221|2215|2221.8|2215.8|2222.8|2216.8|2220.8|2214.8|31
1690456800000|2023-07-27 11:20:00|2221.1|2215.1|2221.5|2215.5|2221.8|2215.8|2220.8|2214.8|13
1690457100000|2023-07-27 11:25:00|2221.4|2215.4|2220|2214|2221.4|2215.4|2219.5|2213.5|26
1690457400000|2023-07-27 11:30:00|2220.1|2214.1|2220|2214|2220.5|2214.5|2218.8|2212.8|34
1690457700000|2023-07-27 11:35:00|2219.5|2213.5|2220.5|2214.5|2221.5|2215.5|2219.5|2213.5|27
1690458000000|2023-07-27 11:40:00|2220.6|2214.6|2222.3|2216.3|2222.5|2216.5|2220.6|2214.6|21
1690458300000|2023-07-27 11:45:00|2222|2216|2220.3|2214.3|2222.2|2216.2|2219.5|2213.5|27
1690458600000|2023-07-27 11:50:00|2220.5|2214.5|2218.7|2212.7|2221|2215|2218.5|2212.5|40
1690458900000|2023-07-27 11:55:00|2218.6|2212.6|2221.3|2215.3|2221.3|2215.3|2218.2|2212.2|96
1690459200000|2023-07-27 12:00:00|2221.5|2215.5|2220.5|2214.5|2222.5|2216.5|2220|2214|63
1690459500000|2023-07-27 12:05:00|2220.8|2214.8|2219.3|2213.3|2220.8|2214.8|2218.3|2212.3|52
1690459800000|2023-07-27 12:10:00|2219.4|2213.4|2221.5|2215.5|2222.3|2216.3|2219.3|2213.3|67
1690460100000|2023-07-27 12:15:00|2221.6|2215.6|2221.9|2215.9|2222|2216|2220.9|2214.9|58
1690460400000|2023-07-27 12:20:00|2221.8|2215.8|2223.1|2217.1|2224.5|2218.5|2221.5|2215.5|50
1690460700000|2023-07-27 12:25:00|2222.8|2216.8|2221.5|2215.5|2222.8|2216.8|2220.7|2214.7|43
1690461000000|2023-07-27 12:30:00|2221.4|2215.4|2219|2213|2221.5|2215.5|2217.5|2211.5|148
1690461300000|2023-07-27 12:35:00|2218.9|2212.9|2220.7|2214.7|2220.7|2214.7|2218.3|2212.3|74
1690461600000|2023-07-27 12:40:00|2220.9|2214.9|2220.2|2214.2|2221.3|2215.3|2218.9|2212.9|56
1690461900000|2023-07-27 12:45:00|2220|2214|2214.5|2208.5|2220.6|2214.6|2214.1|2208.1|63
1690462200000|2023-07-27 12:50:00|2214.3|2208.3|2212.3|2206.3|2214.5|2208.5|2211|2205|76
1690462500000|2023-07-27 12:55:00|2212.5|2206.5|2214.8|2208.8|2215.8|2209.8|2212.5|2206.5|65
1690462800000|2023-07-27 13:00:00|2214.4|2208.4|2212.8|2206.8|2215.8|2209.8|2212.5|2206.5|222
1690463100000|2023-07-27 13:05:00|2212.5|2206.5|2213.8|2207.8|2215|2209|2210.3|2204.3|131
1690463400000|2023-07-27 13:10:00|2213.9|2207.9|2211|2205|2215.2|2209.2|2209.8|2203.8|88
1690463700000|2023-07-27 13:15:00|2210.9|2204.9|2212.8|2206.8|2214.1|2208.1|2210.3|2204.3|88
1690464000000|2023-07-27 13:20:00|2212.7|2206.7|2212.8|2206.8|2214|2208|2212.3|2206.3|91
1690464300000|2023-07-27 13:25:00|2212.6|2206.6|2212.4|2206.4|2212.8|2206.8|2211.3|2205.3|109
1690464600000|2023-07-27 13:30:00|2212.3|2206.3|2210|2204|2212.4|2206.4|2208.3|2202.3|132
1690464900000|2023-07-27 13:35:00|2209.9|2203.9|2208|2202|2210|2204|2204.5|2198.5|141
1690465200000|2023-07-27 13:40:00|2207.8|2201.8|2206.1|2200.1|2207.8|2201.8|2204.8|2198.8|160
1690465500000|2023-07-27 13:45:00|2205.9|2199.9|2205.3|2199.3|2206.8|2200.8|2204.8|2198.8|90
1690465800000|2023-07-27 13:50:00|2205.4|2199.4|2206.3|2200.3|2206.9|2200.9|2205.3|2199.3|69
1690466100000|2023-07-27 13:55:00|2206.5|2200.5|2205.5|2199.5|2207|2201|2203.9|2197.9|84
1690466400000|2023-07-27 14:00:00|2205.6|2199.6|2204|2198|2206.3|2200.3|2203.4|2197.4|132
1690466700000|2023-07-27 14:05:00|2203.9|2197.9|2205.9|2199.9|2206|2200|2203.3|2197.3|85
1690467000000|2023-07-27 14:10:00|2205.8|2199.8|2207.5|2201.5|2207.8|2201.8|2204.9|2198.9|100
1690467300000|2023-07-27 14:15:00|2207.4|2201.4|2207.3|2201.3|2208.1|2202.1|2205.5|2199.5|56
1690467600000|2023-07-27 14:20:00|2207.4|2201.4|2206.8|2200.8|2207.6|2201.6|2204.8|2198.8|81
1690467900000|2023-07-27 14:25:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2204.4|2198.4|65
1690468200000|2023-07-27 14:30:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2205.5|2199.5|54
1690468500000|2023-07-27 14:35:00|2206.6|2200.6|2204.3|2198.3|2206.8|2200.8|2204.3|2198.3|31
1690468800000|2023-07-27 14:40:00|2204.1|2198.1|2203.1|2197.1|2204.1|2198.1|2201|2195|84
1690469100000|2023-07-27 14:45:00|2203|2197|2200.4|2194.4|2203.3|2197.3|2199.5|2193.5|55
1690469400000|2023-07-27 14:50:00|2200.3|2194.3|2202.7|2196.7|2202.7|2196.7|2200|2194|49
1690469700000|2023-07-27 14:55:00|2202.6|2196.6|2204.5|2198.5|2204.6|2198.6|2202.2|2196.2|38
1690470000000|2023-07-27 15:00:00|2204.3|2198.3|2207.6|2201.6|2207.7|2201.7|2203|2197|92
1690470300000|2023-07-27 15:05:00|2207.2|2201.2|2204.9|2198.9|2208|2202|2204.9|2198.9|64
1690470600000|2023-07-27 15:10:00|2204.8|2198.8|2205.5|2199.5|2206|2200|2204.8|2198.8|27
1690470900000|2023-07-27 15:15:00|2205.4|2199.4|2204.8|2198.8|2205.4|2199.4|2204.3|2198.3|18
1690471200000|2023-07-27 15:20:00|2204.5|2198.5|2205.8|2199.8|2205.8|2199.8|2204.3|2198.3|16
1690471500000|2023-07-27 15:25:00|2205.9|2199.9|2206.3|2200.3|2206.8|2200.8|2205.3|2199.3|46
1690471800000|2023-07-27 15:30:00|2206.4|2200.4|2207.8|2201.8|2209.3|2203.3|2206.3|2200.3|145
1690472100000|2023-07-27 15:35:00|2208|2202|2207.4|2201.4|2208.3|2202.3|2206.5|2200.5|25
1690472400000|2023-07-27 15:40:00|2207.5|2201.5|2208.6|2202.6|2208.9|2202.9|2206.4|2200.4|47
1690472700000|2023-07-27 15:45:00|2208.7|2202.7|2209.5|2203.5|2209.5|2203.5|2208.6|2202.6|21
1690473000000|2023-07-27 15:50:00|2209.6|2203.6|2207|2201|2209.6|2203.6|2206.3|2200.3|32
1690473300000|2023-07-27 15:55:00|2207.4|2201.4|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|9
1690473600000|2023-07-27 16:00:00|2205.9|2199.9|2206.7|2200.7|2207|2201|2205.3|2199.3|24
1690473900000|2023-07-27 16:05:00|2206.6|2200.6|2205.8|2199.8|2206.8|2200.8|2205.3|2199.3|30
1690474200000|2023-07-27 16:10:00|2205.6|2199.6|2205|2199|2205.8|2199.8|2205|2199|7
1690474500000|2023-07-27 16:15:00|2204.9|2198.9|2204.5|2198.5|2205.3|2199.3|2204.3|2198.3|15
1690474800000|2023-07-27 16:20:00|2204.6|2198.6|2205.5|2199.5|2205.5|2199.5|2204.6|2198.6|9
1690475100000|2023-07-27 16:25:00|2205.6|2199.6|2206|2200|2206|2200|2205.6|2199.6|3
1690475400000|2023-07-27 16:30:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|2
1690475700000|2023-07-27 16:35:00|2206.9|2200.9|2208|2202|2208|2202|2206.9|2200.9|10
1690476000000|2023-07-27 16:40:00|2207.9|2201.9|2206.8|2200.8|2207.9|2201.9|2206|2200|25
1690476300000|2023-07-27 16:45:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2205.8|2199.8|19
1690476600000|2023-07-27 16:50:00|2206.4|2200.4|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|8
1690476900000|2023-07-27 16:55:00|2206.5|2200.5|2207.3|2201.3|2207.5|2201.5|2206.3|2200.3|15
1690477200000|2023-07-27 17:00:00|2207|2201|2207.8|2201.8|2208.5|2202.5|2206.3|2200.3|23
1690477500000|2023-07-27 17:05:00|2207.5|2201.5|2206.8|2200.8|2208|2202|2206.6|2200.6|57
1690477800000|2023-07-27 17:10:00|2206.9|2200.9|2209|2203|2209.3|2203.3|2206.8|2200.8|44
1690478100000|2023-07-27 17:15:00|2208.5|2202.5|2208.5|2202.5|2208.8|2202.8|2208|2202|19
1690478400000|2023-07-27 17:20:00|2208.3|2202.3|2207.8|2201.8|2208.5|2202.5|2207.8|2201.8|49
1690478700000|2023-07-27 17:25:00|2207.9|2201.9|2208.3|2202.3|2208.3|2202.3|2207.5|2201.5|12
1690479000000|2023-07-27 17:30:00|2208.5|2202.5|2209.3|2203.3|2209.5|2203.5|2208.5|2202.5|12
1690479300000|2023-07-27 17:35:00|2209.1|2203.1|2210.3|2204.3|2210.3|2204.3|2209|2203|23
1690479600000|2023-07-27 17:40:00|2210|2204|2210.5|2204.5|2211|2205|2210|2204|22
1690479900000|2023-07-27 17:45:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1690480200000|2023-07-27 17:50:00|2210.8|2204.8|2211|2205|2211.5|2205.5|2210.3|2204.3|27
1690480500000|2023-07-27 17:55:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|17
1690506900000|2023-07-28 01:15:00|2203.8|2197.8|2203.5|2197.5|2204|2198|2203|2197|30
1690507200000|2023-07-28 01:20:00|2203.3|2197.3|2204|2198|2205|2199|2202.5|2196.5|50
1690507500000|2023-07-28 01:25:00|2204.3|2198.3|2205|2199|2205|2199|2203.3|2197.3|65
1690507800000|2023-07-28 01:30:00|2204.8|2198.8|2209.8|2203.8|2210.5|2204.5|2204|2198|116
1690508100000|2023-07-28 01:35:00|2209.5|2203.5|2211|2205|2211.5|2205.5|2209.5|2203.5|136
1690508400000|2023-07-28 01:40:00|2210.8|2204.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|29
1690508700000|2023-07-28 01:45:00|2210.5|2204.5|2209.8|2203.8|2210.8|2204.8|2209.5|2203.5|22
1690509000000|2023-07-28 01:50:00|2209.5|2203.5|2207.5|2201.5|2209.8|2203.8|2207.5|2201.5|24
1690509300000|2023-07-28 01:55:00|2207.3|2201.3|2207.8|2201.8|2208|2202|2206.3|2200.3|31
1690509600000|2023-07-28 02:00:00|2207.5|2201.5|2205|2199|2207.5|2201.5|2204.5|2198.5|47
1690509900000|2023-07-28 02:05:00|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2202.8|2196.8|42
1690510200000|2023-07-28 02:10:00|2205|2199|2204.8|2198.8|2205.5|2199.5|2203.5|2197.5|47
1690510500000|2023-07-28 02:15:00|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204.5|2198.5|5
1690510800000|2023-07-28 02:20:00|2205.3|2199.3|2206.5|2200.5|2206.8|2200.8|2205.3|2199.3|8
1690511100000|2023-07-28 02:25:00|2206.8|2200.8|2207.3|2201.3|2207.8|2201.8|2206.5|2200.5|10
1690511400000|2023-07-28 02:30:00|2207|2201|2204.8|2198.8|2207|2201|2204.3|2198.3|34
1690511700000|2023-07-28 02:35:00|2204.5|2198.5|2206.3|2200.3|2207|2201|2204.5|2198.5|41
1690512000000|2023-07-28 02:40:00|2205.8|2199.8|2207.3|2201.3|2207.5|2201.5|2205.8|2199.8|9
1690512300000|2023-07-28 02:45:00|2208|2202|2207.8|2201.8|2208.3|2202.3|2207.3|2201.3|15
1690512600000|2023-07-28 02:50:00|2208|2202|2207.5|2201.5|2208.3|2202.3|2207.5|2201.5|8
1690512900000|2023-07-28 02:55:00|2207.8|2201.8|2210.3|2204.3|2210.3|2204.3|2207.8|2201.8|14
1690513200000|2023-07-28 03:00:00|2210|2204|2211|2205|2211|2205|2210|2204|10
1690513500000|2023-07-28 03:05:00|2211.3|2205.3|2211.8|2205.8|2212|2206|2211|2205|8
1690513800000|2023-07-28 03:10:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2210|2204|6
1690514100000|2023-07-28 03:15:00|2211.5|2205.5|2211.3|2205.3|2211.8|2205.8|2210.3|2204.3|14
1690514400000|2023-07-28 03:20:00|2211.5|2205.5|2211|2205|2212|2206|2210.8|2204.8|31
1690514700000|2023-07-28 03:25:00|2211.3|2205.3|2211.5|2205.5|2212|2206|2209.5|2203.5|54
1690515000000|2023-07-28 03:30:00|2211.3|2205.3|2211|2205|2212.8|2206.8|2211|2205|29
1690515300000|2023-07-28 03:35:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|9
1690515600000|2023-07-28 03:40:00|2211.8|2205.8|2210.8|2204.8|2212|2206|2210|2204|34
1690515900000|2023-07-28 03:45:00|2210|2204|2210.5|2204.5|2210.8|2204.8|2209.5|2203.5|32
1690516200000|2023-07-28 03:50:00|2210.8|2204.8|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|11
1690516500000|2023-07-28 03:55:00|2211.5|2205.5|2210.8|2204.8|2211.5|2205.5|2210.8|2204.8|8
1690516800000|2023-07-28 04:00:00|2210.5|2204.5|2210|2204|2210.5|2204.5|2210|2204|6
1690517100000|2023-07-28 04:05:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210|2204|8
1690517400000|2023-07-28 04:10:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2209.8|2203.8|6
1690517700000|2023-07-28 04:15:00|2209.5|2203.5|2209.8|2203.8|2210.3|2204.3|2209.5|2203.5|6
1690518000000|2023-07-28 04:20:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1690518300000|2023-07-28 04:25:00|2209.8|2203.8|2210|2204|2210.5|2204.5|2209.8|2203.8|6
1690518600000|2023-07-28 04:30:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.5|2203.5|8
1690518900000|2023-07-28 04:35:00|2210|2204|2209.3|2203.3|2210|2204|2208.8|2202.8|6
1690519200000|2023-07-28 04:40:00|2209|2203|2211|2205|2211|2205|2209|2203|6
1690519500000|2023-07-28 04:45:00|2211.3|2205.3|2212.5|2206.5|2212.5|2206.5|2211.3|2205.3|13
1690519800000|2023-07-28 04:50:00|2212|2206|2211.5|2205.5|2212.5|2206.5|2211.5|2205.5|6
1690520100000|2023-07-28 04:55:00|2212.3|2206.3|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|3
1690520400000|2023-07-28 05:00:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212|2206|4
1690520700000|2023-07-28 05:05:00|2211.8|2205.8|2211.5|2205.5|2212.5|2206.5|2211.3|2205.3|12
1690521000000|2023-07-28 05:10:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|5
1690521300000|2023-07-28 05:15:00|2211.5|2205.5|2211.5|2205.5|2212|2206|2211.5|2205.5|5
1690521900000|2023-07-28 05:25:00|2211.3|2205.3|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|4
1690522200000|2023-07-28 05:30:00|2211.8|2205.8|2212.3|2206.3|2212.5|2206.5|2209.8|2203.8|60
1690522500000|2023-07-28 05:35:00|2212.5|2206.5|2215.5|2209.5|2215.8|2209.8|2212|2206|31
1690522800000|2023-07-28 05:40:00|2215.3|2209.3|2214.5|2208.5|2215.3|2209.3|2214|2208|14
1690523100000|2023-07-28 05:45:00|2214.8|2208.8|2216|2210|2216.5|2210.5|2214.5|2208.5|27
1690523400000|2023-07-28 05:50:00|2215.8|2209.8|2214.8|2208.8|2216.3|2210.3|2214.8|2208.8|19
1690523700000|2023-07-28 05:55:00|2214.5|2208.5|2215|2209|2215|2209|2214.3|2208.3|7
1690524000000|2023-07-28 06:00:00|2214.8|2208.8|2213.5|2207.5|2214.8|2208.8|2213|2207|24
1690524300000|2023-07-28 06:05:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213.5|2207.5|17
1690524600000|2023-07-28 06:10:00|2214|2208|2213.8|2207.8|2215|2209|2213.8|2207.8|12
1690524900000|2023-07-28 06:15:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2213.5|2207.5|8
1690525200000|2023-07-28 06:20:00|2213.3|2207.3|2213|2207|2213.5|2207.5|2212.5|2206.5|21
1690525500000|2023-07-28 06:25:00|2212.8|2206.8|2212.8|2206.8|2213.5|2207.5|2212.3|2206.3|22
1690525800000|2023-07-28 06:30:00|2213|2207|2215.5|2209.5|2215.8|2209.8|2212.8|2206.8|27
1690526100000|2023-07-28 06:35:00|2215.8|2209.8|2217.3|2211.3|2217.3|2211.3|2215.8|2209.8|24
1690526400000|2023-07-28 06:40:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|14
1690526700000|2023-07-28 06:45:00|2218|2212|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|21
1690527000000|2023-07-28 06:50:00|2217.3|2211.3|2217|2211|2217.8|2211.8|2216.5|2210.5|22
1690527300000|2023-07-28 06:55:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|17
1690527600000|2023-07-28 07:00:00|2217|2211|2215.3|2209.3|2217.8|2211.8|2215.3|2209.3|61
1690527900000|2023-07-28 07:05:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|33
1690528200000|2023-07-28 07:10:00|2214|2208|2216.3|2210.3|2216.5|2210.5|2214|2208|16
1690528500000|2023-07-28 07:15:00|2216.8|2210.8|2216.8|2210.8|2217.8|2211.8|2215.3|2209.3|38
1690528800000|2023-07-28 07:20:00|2217|2211|2220.5|2214.5|2221|2215|2216.5|2210.5|49
1690529100000|2023-07-28 07:25:00|2220.3|2214.3|2220.3|2214.3|2221|2215|2219.5|2213.5|47
1690529400000|2023-07-28 07:30:00|2220|2214|2216.3|2210.3|2220.3|2214.3|2216|2210|26
1690529700000|2023-07-28 07:35:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2214.3|2208.3|25
1690530000000|2023-07-28 07:40:00|2214.8|2208.8|2212.8|2206.8|2215.5|2209.5|2212|2206|38
1690530300000|2023-07-28 07:45:00|2212.5|2206.5|2213|2207|2213.3|2207.3|2210.5|2204.5|34
1690530600000|2023-07-28 07:50:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2212|2206|18
1690530900000|2023-07-28 07:55:00|2212.8|2206.8|2211.3|2205.3|2212.8|2206.8|2210.5|2204.5|24
1690531200000|2023-07-28 08:00:00|2211.5|2205.5|2208.8|2202.8|2212|2206|2208.8|2202.8|33
1690531500000|2023-07-28 08:05:00|2208.3|2202.3|2206.8|2200.8|2209.3|2203.3|2206.3|2200.3|40
1690531800000|2023-07-28 08:10:00|2206.5|2200.5|2206.5|2200.5|2207.5|2201.5|2206.5|2200.5|29
1690532100000|2023-07-28 08:15:00|2206.3|2200.3|2207|2201|2208.8|2202.8|2206.3|2200.3|24
1690532400000|2023-07-28 08:20:00|2206.8|2200.8|2204.5|2198.5|2206.8|2200.8|2203.8|2197.8|36
1690532700000|2023-07-28 08:25:00|2204.8|2198.8|2202.5|2196.5|2204.8|2198.8|2201.3|2195.3|43
1690533000000|2023-07-28 08:30:00|2202.8|2196.8|2202|2196|2203.5|2197.5|2201.5|2195.5|36
1690533300000|2023-07-28 08:35:00|2201.8|2195.8|2201.5|2195.5|2203.5|2197.5|2201.3|2195.3|39
1690533600000|2023-07-28 08:40:00|2201.8|2195.8|2200.8|2194.8|2202|2196|2200.3|2194.3|31
1690533900000|2023-07-28 08:45:00|2201|2195|2202.5|2196.5|2202.5|2196.5|2200.3|2194.3|29
1690534200000|2023-07-28 08:50:00|2202.8|2196.8|2203.3|2197.3|2203.8|2197.8|2202.8|2196.8|14
1690534500000|2023-07-28 08:55:00|2203.5|2197.5|2203.5|2197.5|2204.8|2198.8|2203.3|2197.3|14
1690534800000|2023-07-28 09:00:00|2203.8|2197.8|2205.5|2199.5|2205.8|2199.8|2203.5|2197.5|33
1690535100000|2023-07-28 09:05:00|2205.3|2199.3|2203.3|2197.3|2205.3|2199.3|2203|2197|16
1690535400000|2023-07-28 09:10:00|2203.5|2197.5|2202|2196|2203.5|2197.5|2201.5|2195.5|25
1690535700000|2023-07-28 09:15:00|2201.8|2195.8|2203.3|2197.3|2203.5|2197.5|2200.8|2194.8|16
1690536000000|2023-07-28 09:20:00|2203|2197|2203.8|2197.8|2204|2198|2202.5|2196.5|11
1690536300000|2023-07-28 09:25:00|2204|2198|2203|2197|2204.3|2198.3|2203|2197|7
1690536600000|2023-07-28 09:30:00|2203.3|2197.3|2204.5|2198.5|2205|2199|2203.3|2197.3|12
1690536900000|2023-07-28 09:35:00|2204.8|2198.8|2204|2198|2204.8|2198.8|2203.8|2197.8|8
1690537200000|2023-07-28 09:40:00|2204.3|2198.3|2206.8|2200.8|2206.8|2200.8|2203.8|2197.8|19
1690537500000|2023-07-28 09:45:00|2207|2201|2208.5|2202.5|2208.8|2202.8|2207|2201|21
1690537800000|2023-07-28 09:50:00|2208.3|2202.3|2206.8|2200.8|2208.3|2202.3|2206.8|2200.8|13
1690538100000|2023-07-28 09:55:00|2207|2201|2206.3|2200.3|2207.3|2201.3|2206|2200|10
1690538400000|2023-07-28 10:00:00|2206.8|2200.8|2204.3|2198.3|2208|2202|2204.3|2198.3|19
1690538700000|2023-07-28 10:05:00|2204|2198|2205|2199|2205.3|2199.3|2203.8|2197.8|22
1690539000000|2023-07-28 10:10:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2204.3|2198.3|12
1690539300000|2023-07-28 10:15:00|2205|2199|2207.5|2201.5|2207.5|2201.5|2205|2199|15
1690539600000|2023-07-28 10:20:00|2207.3|2201.3|2207.8|2201.8|2208.3|2202.3|2207|2201|10
1690539900000|2023-07-28 10:25:00|2208|2202|2208.5|2202.5|2208.8|2202.8|2207.8|2201.8|14
1690540200000|2023-07-28 10:30:00|2208.8|2202.8|2207|2201|2209|2203|2206.8|2200.8|19
1690540500000|2023-07-28 10:35:00|2207.3|2201.3|2207.5|2201.5|2208.3|2202.3|2206.8|2200.8|12
1690540800000|2023-07-28 10:40:00|2207.8|2201.8|2209.8|2203.8|2210|2204|2207.8|2201.8|19
1690541100000|2023-07-28 10:45:00|2209.5|2203.5|2207.8|2201.8|2209.8|2203.8|2207.8|2201.8|17
1690541400000|2023-07-28 10:50:00|2208|2202|2208.3|2202.3|2209.3|2203.3|2207.8|2201.8|17
1690541700000|2023-07-28 10:55:00|2208.5|2202.5|2208|2202|2209|2203|2207|2201|25
1690542000000|2023-07-28 11:00:00|2207.8|2201.8|2208.8|2202.8|2209|2203|2207.5|2201.5|21
1690542300000|2023-07-28 11:05:00|2208.5|2202.5|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|10
1690542600000|2023-07-28 11:10:00|2209|2203|2209.8|2203.8|2210|2204|2207.8|2201.8|32
1690542900000|2023-07-28 11:15:00|2209.5|2203.5|2211|2205|2211|2205|2208.8|2202.8|19
1690543200000|2023-07-28 11:20:00|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.3|2204.3|17
1690543500000|2023-07-28 11:25:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2208.8|2202.8|24
1690543800000|2023-07-28 11:30:00|2209.5|2203.5|2210.5|2204.5|2211.8|2205.8|2209.5|2203.5|39
1690544100000|2023-07-28 11:35:00|2210.8|2204.8|2210|2204|2211.8|2205.8|2209.3|2203.3|21
1690544400000|2023-07-28 11:40:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.5|2202.5|14
1690544700000|2023-07-28 11:45:00|2208.8|2202.8|2211.8|2205.8|2212.8|2206.8|2208.8|2202.8|24
1690545000000|2023-07-28 11:50:00|2212|2206|2211|2205|2213.8|2207.8|2209.8|2203.8|34
1690545300000|2023-07-28 11:55:00|2211.3|2205.3|2207.5|2201.5|2212|2206|2206.8|2200.8|76
1690545600000|2023-07-28 12:00:00|2208.1|2202.1|2207.5|2201.5|2208.1|2202.1|2205.8|2199.8|62
1690545900000|2023-07-28 12:05:00|2207.8|2201.8|2205.3|2199.3|2207.8|2201.8|2204.5|2198.5|40
1690546200000|2023-07-28 12:10:00|2205.5|2199.5|2204.5|2198.5|2205.5|2199.5|2204.3|2198.3|23
1690546500000|2023-07-28 12:15:00|2204.3|2198.3|2204.8|2198.8|2205.5|2199.5|2204.3|2198.3|10
1690546800000|2023-07-28 12:20:00|2204.5|2198.5|2205|2199|2205.3|2199.3|2204.3|2198.3|13
1690547100000|2023-07-28 12:25:00|2204.8|2198.8|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|19
1690547400000|2023-07-28 12:30:00|2205.8|2199.8|2206|2200|2207.8|2201.8|2204.8|2198.8|98
1690547700000|2023-07-28 12:35:00|2205.8|2199.8|2205.8|2199.8|2206.5|2200.5|2205.5|2199.5|33
1690548000000|2023-07-28 12:40:00|2206|2200|2206.8|2200.8|2207|2201|2205.3|2199.3|34
1690548300000|2023-07-28 12:45:00|2207.3|2201.3|2208|2202|2208.5|2202.5|2207|2201|31
1690548600000|2023-07-28 12:50:00|2208.3|2202.3|2209|2203|2210.5|2204.5|2208|2202|53
1690548900000|2023-07-28 12:55:00|2209.3|2203.3|2208.5|2202.5|2210.3|2204.3|2208.5|2202.5|30
1690549200000|2023-07-28 13:00:00|2208.3|2202.3|2209|2203|2211.8|2205.8|2208.3|2202.3|115
1690549500000|2023-07-28 13:05:00|2209.3|2203.3|2212.3|2206.3|2212.3|2206.3|2208.5|2202.5|101
1690549800000|2023-07-28 13:10:00|2212|2206|2211.3|2205.3|2212.5|2206.5|2210.8|2204.8|33
1690550100000|2023-07-28 13:15:00|2211|2205|2212.5|2206.5|2213.3|2207.3|2210.8|2204.8|42
1690550400000|2023-07-28 13:20:00|2212.8|2206.8|2214.5|2208.5|2214.8|2208.8|2212.5|2206.5|29
1690550700000|2023-07-28 13:25:00|2214.3|2208.3|2215.3|2209.3|2215.8|2209.8|2213.5|2207.5|28
1690551000000|2023-07-28 13:30:00|2215|2209|2214.8|2208.8|2216.3|2210.3|2214.3|2208.3|55
1690551300000|2023-07-28 13:35:00|2215|2209|2214.3|2208.3|2215.3|2209.3|2214|2208|44
1690551600000|2023-07-28 13:40:00|2214.5|2208.5|2214.8|2208.8|2215.8|2209.8|2214.5|2208.5|27
1690551900000|2023-07-28 13:45:00|2214.5|2208.5|2217.8|2211.8|2217.8|2211.8|2214.5|2208.5|32
1690552200000|2023-07-28 13:50:00|2217.5|2211.5|2219.5|2213.5|2220|2214|2216.8|2210.8|34
1690552500000|2023-07-28 13:55:00|2219.8|2213.8|2220.5|2214.5|2222|2216|2219.8|2213.8|68
1690552800000|2023-07-28 14:00:00|2220.8|2214.8|2220.8|2214.8|2222.8|2216.8|2220.5|2214.5|86
1690553100000|2023-07-28 14:05:00|2221|2215|2220|2214|2221.3|2215.3|2218.8|2212.8|57
1690553400000|2023-07-28 14:10:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.3|2213.3|43
1690553700000|2023-07-28 14:15:00|2219.5|2213.5|2218.8|2212.8|2219.8|2213.8|2218|2212|22
1690554000000|2023-07-28 14:20:00|2218.3|2212.3|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|29
1690554300000|2023-07-28 14:25:00|2217.5|2211.5|2216|2210|2217.5|2211.5|2215.8|2209.8|37
1690554600000|2023-07-28 14:30:00|2215.8|2209.8|2215.8|2209.8|2217|2211|2215.8|2209.8|29
1690554900000|2023-07-28 14:35:00|2215.5|2209.5|2215.8|2209.8|2216.3|2210.3|2215.3|2209.3|29
1690555200000|2023-07-28 14:40:00|2216|2210|2216.3|2210.3|2217.3|2211.3|2216|2210|37
1690555500000|2023-07-28 14:45:00|2216.5|2210.5|2216.8|2210.8|2217.3|2211.3|2216|2210|29
1690555800000|2023-07-28 14:50:00|2216.5|2210.5|2213.3|2207.3|2216.8|2210.8|2213.3|2207.3|26
1690556100000|2023-07-28 14:55:00|2213.5|2207.5|2212.5|2206.5|2214.3|2208.3|2212.5|2206.5|70
1690556400000|2023-07-28 15:00:00|2212.8|2206.8|2211.5|2205.5|2213|2207|2209.8|2203.8|39
1690556700000|2023-07-28 15:05:00|2211.3|2205.3|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|30
1690557000000|2023-07-28 15:10:00|2210|2204|2211.8|2205.8|2213.5|2207.5|2209|2203|35
1690557300000|2023-07-28 15:15:00|2211.5|2205.5|2211|2205|2211.5|2205.5|2210.5|2204.5|11
1690557600000|2023-07-28 15:20:00|2210.8|2204.8|2218.1|2212.1|2219.1|2213.1|2210.5|2204.5|56
1690557900000|2023-07-28 15:25:00|2218|2212|2220|2214|2220.3|2214.3|2217.3|2211.3|55
1690558200000|2023-07-28 15:30:00|2220.3|2214.3|2225.9|2219.9|2227.3|2221.3|2220.3|2214.3|164
1690558500000|2023-07-28 15:35:00|2225.8|2219.8|2226.3|2220.3|2227|2221|2224.8|2218.8|48
1690558800000|2023-07-28 15:40:00|2226.5|2220.5|2228|2222|2228.5|2222.5|2226.3|2220.3|50
1690559100000|2023-07-28 15:45:00|2228.3|2222.3|2227|2221|2229|2223|2226.8|2220.8|63
1690559400000|2023-07-28 15:50:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2226.8|2220.8|68
1690559700000|2023-07-28 15:55:00|2227.3|2221.3|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|23
1690560000000|2023-07-28 16:00:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.5|2221.5|19
1690560300000|2023-07-28 16:05:00|2228|2222|2229|2223|2229|2223|2228|2222|23
1690560600000|2023-07-28 16:10:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|6
1690560900000|2023-07-28 16:15:00|2228.3|2222.3|2228.5|2222.5|2229|2223|2228|2222|15
1690561200000|2023-07-28 16:20:00|2228.8|2222.8|2229.3|2223.3|2229.5|2223.5|2228.5|2222.5|15
1690561500000|2023-07-28 16:25:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|12
1690561800000|2023-07-28 16:30:00|2230|2224|2231.3|2225.3|2231.8|2225.8|2230|2224|24
1690562100000|2023-07-28 16:35:00|2231|2225|2229|2223|2231.3|2225.3|2229|2223|8
1690562400000|2023-07-28 16:40:00|2229.3|2223.3|2228.8|2222.8|2229.5|2223.5|2228.8|2222.8|11
1690562700000|2023-07-28 16:45:00|2229|2223|2228.3|2222.3|2229.3|2223.3|2228|2222|18
1690563000000|2023-07-28 16:50:00|2228.5|2222.5|2229|2223|2229|2223|2228.5|2222.5|7
1690563300000|2023-07-28 16:55:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|9
1690563600000|2023-07-28 17:00:00|2228.8|2222.8|2228|2222|2228.8|2222.8|2227.8|2221.8|22
1690563900000|2023-07-28 17:05:00|2227.8|2221.8|2226.8|2220.8|2227.8|2221.8|2226.5|2220.5|27
1690564200000|2023-07-28 17:10:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2226.5|2220.5|4
1690564500000|2023-07-28 17:15:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|3
1690564800000|2023-07-28 17:20:00|2226|2220|2226|2220|2226.5|2220.5|2225.5|2219.5|10
1690565100000|2023-07-28 17:25:00|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.8|2220.8|7
1690565400000|2023-07-28 17:30:00|2227|2221|2227|2221|2227|2221|2226.8|2220.8|5
1690565700000|2023-07-28 17:35:00|2226.8|2220.8|2228.5|2222.5|2228.8|2222.8|2226.8|2220.8|15
1690566000000|2023-07-28 17:40:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.8|2221.8|8
1690566300000|2023-07-28 17:45:00|2227.8|2221.8|2228.5|2222.5|2228.8|2222.8|2227.8|2221.8|10
1690566600000|2023-07-28 17:50:00|2228.8|2222.8|2229.3|2223.3|2229.5|2223.5|2228.5|2222.5|14
1690566900000|2023-07-28 17:55:00|2229.5|2223.5|2233|2222.5|2233.8|2224.5|2229.5|2221.5|12
1690761600000|2023-07-31 00:00:00|2232.1|2226.1|2231.1|2225.1|2232.1|2226.1|2231.1|2225.1|4
1690761900000|2023-07-31 00:05:00|2231.3|2225.3|2234.3|2228.3|2234.4|2228.4|2231.3|2225.3|14
1690762200000|2023-07-31 00:10:00|2234|2228|2234|2228|2234|2228|2233|2227|7
1690762500000|2023-07-31 00:15:00|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233|2227|5
1690762800000|2023-07-31 00:20:00|2233.8|2227.8|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|13
1690763100000|2023-07-31 00:25:00|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1690763400000|2023-07-31 00:30:00|2234|2228|2233.8|2227.8|2234|2228|2233.3|2227.3|6
1690763700000|2023-07-31 00:35:00|2234|2228|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|13
1690764000000|2023-07-31 00:40:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|5
1690764600000|2023-07-31 00:50:00|2234.3|2228.3|2232.3|2226.3|2234.3|2228.3|2231.8|2225.8|13
1690764900000|2023-07-31 00:55:00|2232|2226|2232|2226|2233|2227|2232|2226|15
1690765200000|2023-07-31 01:00:00|2232.3|2226.3|2227.4|2221.4|2234.1|2228.1|2227.1|2221.1|138
1690765500000|2023-07-31 01:05:00|2227.6|2221.6|2228.3|2222.3|2228.9|2222.9|2227.5|2221.5|52
1690765800000|2023-07-31 01:10:00|2228.5|2222.5|2228.5|2222.5|2230|2224|2228.3|2222.3|44
1690766100000|2023-07-31 01:15:00|2228.8|2222.8|2228.5|2222.5|2229.5|2223.5|2226.3|2220.3|59
1690766400000|2023-07-31 01:20:00|2228.8|2222.8|2226.5|2220.5|2229|2223|2226.5|2220.5|63
1690766700000|2023-07-31 01:25:00|2226.8|2220.8|2227|2221|2227.3|2221.3|2226.8|2220.8|10
1690767000000|2023-07-31 01:30:00|2227.3|2221.3|2229|2223|2229.5|2223.5|2227|2221|35
1690767300000|2023-07-31 01:35:00|2228.8|2222.8|2233|2227|2233.5|2227.5|2228.8|2222.8|52
1690767600000|2023-07-31 01:40:00|2233.3|2227.3|2234.5|2228.5|2236.5|2230.5|2233.3|2227.3|63
1690767900000|2023-07-31 01:45:00|2234.8|2228.8|2232.3|2226.3|2235.3|2229.3|2231.5|2225.5|49
1690768200000|2023-07-31 01:50:00|2232.5|2226.5|2233.3|2227.3|2233.5|2227.5|2231.3|2225.3|40
1690768500000|2023-07-31 01:55:00|2233.5|2227.5|2232|2226|2234.8|2228.8|2231.8|2225.8|63
1690768800000|2023-07-31 02:00:00|2232.3|2226.3|2232.3|2226.3|2232.5|2226.5|2230.5|2224.5|71
1690769100000|2023-07-31 02:05:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230.5|2224.5|50
1690769400000|2023-07-31 02:10:00|2232.5|2226.5|2233|2227|2233.3|2227.3|2231.5|2225.5|36
1690769700000|2023-07-31 02:15:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|9
1690770000000|2023-07-31 02:20:00|2233|2227|2232.8|2226.8|2233|2227|2232.8|2226.8|2
1690770300000|2023-07-31 02:25:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2232.3|2226.3|12
1690770600000|2023-07-31 02:30:00|2232.5|2226.5|2231.8|2225.8|2232.5|2226.5|2231|2225|47
1690770900000|2023-07-31 02:35:00|2232|2226|2231|2225|2232|2226|2230.3|2224.3|75
1690771200000|2023-07-31 02:40:00|2230.8|2224.8|2232|2226|2232.3|2226.3|2230.8|2224.8|19
1690771500000|2023-07-31 02:45:00|2231.8|2225.8|2230.8|2224.8|2231.8|2225.8|2230.5|2224.5|23
1690771800000|2023-07-31 02:50:00|2230.5|2224.5|2230.8|2224.8|2231.5|2225.5|2230.3|2224.3|16
1690772100000|2023-07-31 02:55:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2230.8|2224.8|7
1690772400000|2023-07-31 03:00:00|2231|2225|2230|2224|2231|2225|2229.5|2223.5|15
1690772700000|2023-07-31 03:05:00|2229.8|2223.8|2227.5|2221.5|2230.5|2224.5|2227.5|2221.5|28
1690773000000|2023-07-31 03:10:00|2227.8|2221.8|2227.8|2221.8|2229|2223|2227.8|2221.8|22
1690773300000|2023-07-31 03:15:00|2227.5|2221.5|2227.3|2221.3|2228|2222|2226.8|2220.8|30
1690773600000|2023-07-31 03:20:00|2228.3|2222.3|2229|2223|2229|2223|2227.5|2221.5|33
1690773900000|2023-07-31 03:25:00|2228.8|2222.8|2229.3|2223.3|2230|2224|2228.5|2222.5|21
1690774200000|2023-07-31 03:30:00|2229.5|2223.5|2230|2224|2230.5|2224.5|2229.5|2223.5|9
1690774500000|2023-07-31 03:35:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|8
1690774800000|2023-07-31 03:40:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2227|2221|8
1690775100000|2023-07-31 03:45:00|2228.3|2222.3|2228.8|2222.8|2229.3|2223.3|2228.3|2222.3|6
1690775400000|2023-07-31 03:50:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228|2222|5
1690775700000|2023-07-31 03:55:00|2228.5|2222.5|2228|2222|2228.8|2222.8|2227.3|2221.3|11
1690776000000|2023-07-31 04:00:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228.3|2222.3|3
1690776300000|2023-07-31 04:05:00|2228.3|2222.3|2228.3|2222.3|2229|2223|2228.3|2222.3|6
1690776600000|2023-07-31 04:10:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1690777200000|2023-07-31 04:20:00|2228.5|2222.5|2229|2223|2230|2224|2228.5|2222.5|13
1690777500000|2023-07-31 04:25:00|2228.8|2222.8|2230|2224|2230|2224|2228.3|2222.3|9
1690777800000|2023-07-31 04:30:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2228.5|2222.5|12
1690778100000|2023-07-31 04:35:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1690778400000|2023-07-31 04:40:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|4
1690778700000|2023-07-31 04:45:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1690779000000|2023-07-31 04:50:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1690779600000|2023-07-31 05:00:00|2228.5|2222.5|2228|2222|2228.5|2222.5|2227.5|2221.5|12
1690779900000|2023-07-31 05:05:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227|2221|12
1690780200000|2023-07-31 05:10:00|2227.8|2221.8|2228.3|2222.3|2228.5|2222.5|2227.8|2221.8|8
1690780500000|2023-07-31 05:15:00|2228|2222|2228.5|2222.5|2228.5|2222.5|2228|2222|3
1690780800000|2023-07-31 05:20:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228|2222|7
1690781100000|2023-07-31 05:25:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227|2221|8
1690781400000|2023-07-31 05:30:00|2227.3|2221.3|2229.8|2223.8|2229.8|2223.8|2227.3|2221.3|47
1690781700000|2023-07-31 05:35:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229|2223|25
1690782000000|2023-07-31 05:40:00|2230|2224|2229.5|2223.5|2230|2224|2229.3|2223.3|5
1690782300000|2023-07-31 05:45:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2229.3|2223.3|10
1690782600000|2023-07-31 05:50:00|2230|2224|2229|2223|2231|2225|2229|2223|13
1690782900000|2023-07-31 05:55:00|2228.8|2222.8|2228.5|2222.5|2229|2223|2227.8|2221.8|25
1690783200000|2023-07-31 06:00:00|2228.3|2222.3|2228.5|2222.5|2229|2223|2228.3|2222.3|14
1690783500000|2023-07-31 06:05:00|2228.8|2222.8|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|11
1690783800000|2023-07-31 06:10:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.5|2223.5|5
1690784100000|2023-07-31 06:15:00|2229.5|2223.5|2231|2225|2231.3|2225.3|2229|2223|23
1690784400000|2023-07-31 06:20:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|11
1690784700000|2023-07-31 06:25:00|2230|2224|2230|2224|2231|2225|2229.8|2223.8|15
1690785000000|2023-07-31 06:30:00|2230.3|2224.3|2230|2224|2230.8|2224.8|2230|2224|10
1690785300000|2023-07-31 06:35:00|2230.3|2224.3|2231.8|2225.8|2232.3|2226.3|2230.3|2224.3|19
1690785600000|2023-07-31 06:40:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231|2225|16
1690785900000|2023-07-31 06:45:00|2232|2226|2232|2226|2232|2226|2231|2225|22
1690786200000|2023-07-31 06:50:00|2231.8|2225.8|2231.3|2225.3|2232|2226|2231|2225|9
1690786500000|2023-07-31 06:55:00|2231|2225|2230.5|2224.5|2231.3|2225.3|2230|2224|12
1690786800000|2023-07-31 07:00:00|2230.8|2224.8|2232.5|2226.5|2234.5|2228.5|2229.8|2223.8|81
1690787100000|2023-07-31 07:05:00|2232.8|2226.8|2232.5|2226.5|2233.5|2227.5|2232|2226|24
1690787400000|2023-07-31 07:10:00|2232.3|2226.3|2233|2227|2235.8|2229.8|2232.3|2226.3|38
1690787700000|2023-07-31 07:15:00|2233.3|2227.3|2230.8|2224.8|2234|2228|2230|2224|39
1690788000000|2023-07-31 07:20:00|2230.5|2224.5|2232.5|2226.5|2232.5|2226.5|2230.3|2224.3|33
1690788300000|2023-07-31 07:25:00|2232.3|2226.3|2233|2227|2233|2227|2231.3|2225.3|21
1690788600000|2023-07-31 07:30:00|2233.3|2227.3|2234.3|2228.3|2235.5|2229.5|2233.3|2227.3|35
1690788900000|2023-07-31 07:35:00|2234|2228|2232.8|2226.8|2234.8|2228.8|2232.8|2226.8|28
1690789200000|2023-07-31 07:40:00|2233|2227|2230.3|2224.3|2233.3|2227.3|2229.8|2223.8|57
1690789500000|2023-07-31 07:45:00|2230|2224|2228.8|2222.8|2230|2224|2226.9|2220.9|59
1690789800000|2023-07-31 07:50:00|2229|2223|2230.3|2224.3|2230.8|2224.8|2229|2223|32
1690790100000|2023-07-31 07:55:00|2230.5|2224.5|2231.3|2225.3|2231.5|2225.5|2230.5|2224.5|20
1690790400000|2023-07-31 08:00:00|2231|2225|2234.8|2228.8|2234.8|2228.8|2229.5|2223.5|80
1690790700000|2023-07-31 08:05:00|2235|2229|2236.8|2230.8|2236.8|2230.8|2234.5|2228.5|29
1690791000000|2023-07-31 08:10:00|2236.5|2230.5|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|21
1690791300000|2023-07-31 08:15:00|2236.8|2230.8|2234.5|2228.5|2236.8|2230.8|2234|2228|45
1690791600000|2023-07-31 08:20:00|2234.8|2228.8|2236|2230|2236.8|2230.8|2234.5|2228.5|37
1690791900000|2023-07-31 08:25:00|2235.8|2229.8|2237.5|2231.5|2239|2233|2235.5|2229.5|42
1690792200000|2023-07-31 08:30:00|2237.8|2231.8|2238.5|2232.5|2239|2233|2237.5|2231.5|38
1690792500000|2023-07-31 08:35:00|2238.8|2232.8|2237.8|2231.8|2238.8|2232.8|2236.8|2230.8|35
1690792800000|2023-07-31 08:40:00|2238|2232|2239.5|2233.5|2239.8|2233.8|2237.8|2231.8|27
1690793100000|2023-07-31 08:45:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2238.3|2232.3|19
1690793400000|2023-07-31 08:50:00|2239.5|2233.5|2241.5|2235.5|2242.8|2236.8|2239.3|2233.3|38
1690793700000|2023-07-31 08:55:00|2241.3|2235.3|2242|2236|2242.9|2236.9|2239.5|2233.5|43
1690794000000|2023-07-31 09:00:00|2242.3|2236.3|2240.8|2234.8|2242.3|2236.3|2240.3|2234.3|26
1690794300000|2023-07-31 09:05:00|2241|2235|2244.3|2238.3|2245.4|2239.4|2241|2235|52
1690794600000|2023-07-31 09:10:00|2244|2238|2244|2238|2244.3|2238.3|2242|2236|37
1690794900000|2023-07-31 09:15:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2242.8|2236.8|29
1690795200000|2023-07-31 09:20:00|2243.5|2237.5|2245|2239|2245.3|2239.3|2243.5|2237.5|12
1690795500000|2023-07-31 09:25:00|2245.3|2239.3|2245|2239|2246|2240|2244|2238|25
1690795800000|2023-07-31 09:30:00|2245.3|2239.3|2245.5|2239.5|2245.8|2239.8|2244|2238|16
1690796100000|2023-07-31 09:35:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2242.8|2236.8|39
1690796400000|2023-07-31 09:40:00|2245.5|2239.5|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|6
1690796700000|2023-07-31 09:45:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245|2239|7
1690797000000|2023-07-31 09:50:00|2245.3|2239.3|2242.5|2236.5|2245.8|2239.8|2242.5|2236.5|22
1690797300000|2023-07-31 09:55:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.5|2235.5|8
1690797600000|2023-07-31 10:00:00|2242.3|2236.3|2241.3|2235.3|2244.3|2238.3|2240.8|2234.8|30
1690797900000|2023-07-31 10:05:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2239|2233|25
1690798200000|2023-07-31 10:10:00|2240.8|2234.8|2240|2234|2241.5|2235.5|2238.3|2232.3|21
1690798500000|2023-07-31 10:15:00|2239.8|2233.8|2240|2234|2241.3|2235.3|2239|2233|31
1690798800000|2023-07-31 10:20:00|2240.3|2234.3|2238.5|2232.5|2240.8|2234.8|2238.3|2232.3|33
1690799100000|2023-07-31 10:25:00|2238.3|2232.3|2240.5|2234.5|2241.3|2235.3|2237.3|2231.3|46
1690799400000|2023-07-31 10:30:00|2240.3|2234.3|2239.8|2233.8|2241|2235|2239.8|2233.8|20
1690799700000|2023-07-31 10:35:00|2240|2234|2241|2235|2241.8|2235.8|2239.8|2233.8|23
1690800000000|2023-07-31 10:40:00|2241.3|2235.3|2243|2237|2244.3|2238.3|2241.3|2235.3|36
1690800300000|2023-07-31 10:45:00|2243.3|2237.3|2244.8|2238.8|2245.8|2239.8|2243.3|2237.3|23
1690800600000|2023-07-31 10:50:00|2245|2239|2246.8|2240.8|2247|2241|2244.8|2238.8|33
1690800900000|2023-07-31 10:55:00|2247|2241|2248.8|2242.8|2250.5|2244.5|2247|2241|43
1690801200000|2023-07-31 11:00:00|2248.5|2242.5|2249.8|2243.8|2250.3|2244.3|2248.5|2242.5|16
1690801500000|2023-07-31 11:05:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2248|2242|18
1690801800000|2023-07-31 11:10:00|2249.5|2243.5|2250.3|2244.3|2250.3|2244.3|2248.8|2242.8|14
1690802100000|2023-07-31 11:15:00|2250|2244|2248.3|2242.3|2250|2244|2248.3|2242.3|24
1690802400000|2023-07-31 11:20:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2247.8|2241.8|22
1690802700000|2023-07-31 11:25:00|2248.8|2242.8|2249.8|2243.8|2250.3|2244.3|2248|2242|26
1690803000000|2023-07-31 11:30:00|2249.5|2243.5|2248|2242|2250.3|2244.3|2247.5|2241.5|56
1690803300000|2023-07-31 11:35:00|2248.3|2242.3|2249.3|2243.3|2249.5|2243.5|2247.8|2241.8|44
1690803600000|2023-07-31 11:40:00|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2248|2242|23
1690803900000|2023-07-31 11:45:00|2248.3|2242.3|2249.5|2243.5|2249.5|2243.5|2247.5|2241.5|29
1690804200000|2023-07-31 11:50:00|2249.3|2243.3|2248|2242|2249.5|2243.5|2247|2241|46
1690804500000|2023-07-31 11:55:00|2247.8|2241.8|2246.4|2240.4|2249.8|2243.8|2245.1|2239.1|93
1690804800000|2023-07-31 12:00:00|2246.6|2240.6|2248|2242|2248.3|2242.3|2246.5|2240.5|68
1690805100000|2023-07-31 12:05:00|2248.3|2242.3|2246.8|2240.8|2249|2243|2246.3|2240.3|39
1690805400000|2023-07-31 12:10:00|2247|2241|2250.5|2244.5|2250.5|2244.5|2247|2241|65
1690805700000|2023-07-31 12:15:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|44
1690806000000|2023-07-31 12:20:00|2250|2244|2250.3|2244.3|2251.8|2245.8|2249.5|2243.5|102
1690806300000|2023-07-31 12:25:00|2250.5|2244.5|2254.5|2248.5|2254.5|2248.5|2250.3|2244.3|41
1690806600000|2023-07-31 12:30:00|2254.3|2248.3|2255.3|2249.3|2259|2253|2254.3|2248.3|67
1690806900000|2023-07-31 12:35:00|2255.5|2249.5|2255.8|2249.8|2256|2250|2254|2248|30
1690807200000|2023-07-31 12:40:00|2255.5|2249.5|2258|2252|2258.5|2252.5|2255.3|2249.3|52
1690807500000|2023-07-31 12:45:00|2258.3|2252.3|2258.5|2252.5|2260.8|2254.8|2257.5|2251.5|35
1690807800000|2023-07-31 12:50:00|2258.8|2252.8|2261.5|2255.5|2261.5|2255.5|2258.8|2252.8|42
1690808100000|2023-07-31 12:55:00|2261.3|2255.3|2259.5|2253.5|2261.3|2255.3|2258|2252|53
1690808400000|2023-07-31 13:00:00|2259.8|2253.8|2262.5|2256.5|2264.8|2258.8|2256.4|2250.4|215
1690808700000|2023-07-31 13:05:00|2262.3|2256.3|2263|2257|2264.3|2258.3|2260.3|2254.3|107
1690809000000|2023-07-31 13:10:00|2263.3|2257.3|2265|2259|2265.5|2259.5|2262.8|2256.8|105
1690809300000|2023-07-31 13:15:00|2264.8|2258.8|2261.8|2255.8|2265.3|2259.3|2260.3|2254.3|117
1690809600000|2023-07-31 13:20:00|2262|2256|2259|2253|2262.8|2256.8|2258.5|2252.5|95
1690809900000|2023-07-31 13:25:00|2259.3|2253.3|2259.5|2253.5|2261.3|2255.3|2259|2253|80
1690810200000|2023-07-31 13:30:00|2259.8|2253.8|2262|2256|2263|2257|2258.5|2252.5|49
1690810500000|2023-07-31 13:35:00|2262.3|2256.3|2262.5|2256.5|2263.5|2257.5|2262|2256|53
1690810800000|2023-07-31 13:40:00|2262.3|2256.3|2263.8|2257.8|2264.3|2258.3|2261.8|2255.8|45
1690811100000|2023-07-31 13:45:00|2264|2258|2267.3|2261.3|2267.8|2261.8|2264|2258|46
1690811400000|2023-07-31 13:50:00|2267|2261|2267|2261|2268|2262|2266|2260|28
1690811700000|2023-07-31 13:55:00|2267.3|2261.3|2267.8|2261.8|2268.8|2262.8|2266|2260|73
1690812000000|2023-07-31 14:00:00|2268|2262|2268.8|2262.8|2269.5|2263.5|2267.3|2261.3|136
1690812300000|2023-07-31 14:05:00|2269|2263|2269.5|2263.5|2269.8|2263.8|2267.8|2261.8|107
1690812600000|2023-07-31 14:10:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|39
1690812900000|2023-07-31 14:15:00|2269.3|2263.3|2268.3|2262.3|2269.5|2263.5|2267|2261|47
1690813200000|2023-07-31 14:20:00|2268|2262|2267.3|2261.3|2268.5|2262.5|2267|2261|31
1690813500000|2023-07-31 14:25:00|2267.5|2261.5|2269.3|2263.3|2269.8|2263.8|2267|2261|22
1690813800000|2023-07-31 14:30:00|2269.8|2263.8|2268.8|2262.8|2269.8|2263.8|2268.3|2262.3|129
1690814100000|2023-07-31 14:35:00|2269|2263|2267.8|2261.8|2270.3|2264.3|2267.3|2261.3|76
1690814400000|2023-07-31 14:40:00|2267.5|2261.5|2266.5|2260.5|2267.5|2261.5|2266|2260|47
1690814700000|2023-07-31 14:45:00|2266.8|2260.8|2268|2262|2268.3|2262.3|2264.5|2258.5|87
1690815000000|2023-07-31 14:50:00|2268.3|2262.3|2271.8|2265.8|2271.8|2265.8|2267.8|2261.8|48
1690815300000|2023-07-31 14:55:00|2271.5|2265.5|2270.8|2264.8|2271.8|2265.8|2270|2264|35
1690815600000|2023-07-31 15:00:00|2270.5|2264.5|2267.8|2261.8|2270.5|2264.5|2267.8|2261.8|38
1690815900000|2023-07-31 15:05:00|2267.5|2261.5|2271|2265|2272|2266|2266.3|2260.3|85
1690816200000|2023-07-31 15:10:00|2270.8|2264.8|2270.5|2264.5|2271.3|2265.3|2268.8|2262.8|42
1690816500000|2023-07-31 15:15:00|2270.8|2264.8|2271.8|2265.8|2272.3|2266.3|2269.8|2263.8|50
1690816800000|2023-07-31 15:20:00|2272|2266|2275.5|2269.5|2276.8|2270.8|2271.3|2265.3|92
1690817100000|2023-07-31 15:25:00|2275.8|2269.8|2276.8|2270.8|2277|2271|2273.5|2267.5|64
1690817400000|2023-07-31 15:30:00|2277|2271|2288.9|2282.9|2290.3|2284.3|2277|2271|294
1690817700000|2023-07-31 15:35:00|2288.5|2282.5|2290.3|2284.3|2290.9|2284.9|2287.3|2281.3|107
1690818000000|2023-07-31 15:40:00|2290|2284|2287|2281|2290.3|2284.3|2285.8|2279.8|88
1690818300000|2023-07-31 15:45:00|2286.8|2280.8|2286|2280|2288|2282|2285.8|2279.8|63
1690818600000|2023-07-31 15:50:00|2285.8|2279.8|2285.5|2279.5|2286.3|2280.3|2284|2278|56
1690818900000|2023-07-31 15:55:00|2285.3|2279.3|2287|2281|2289.3|2283.3|2284.8|2278.8|48
1690819200000|2023-07-31 16:00:00|2286.3|2280.3|2286|2280|2287|2281|2285|2279|17
1690819500000|2023-07-31 16:05:00|2285.8|2279.8|2288.5|2282.5|2289|2283|2284.8|2278.8|27
1690819800000|2023-07-31 16:10:00|2288.3|2282.3|2286.5|2280.5|2288.3|2282.3|2285.8|2279.8|39
1690820100000|2023-07-31 16:15:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|29
1690820400000|2023-07-31 16:20:00|2286.8|2280.8|2288|2282|2288.5|2282.5|2285.3|2279.3|36
1690820700000|2023-07-31 16:25:00|2287.5|2281.5|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|18
1690821000000|2023-07-31 16:30:00|2287.8|2281.8|2285.5|2279.5|2288|2282|2285.5|2279.5|20
1690821300000|2023-07-31 16:35:00|2285.8|2279.8|2285.5|2279.5|2287|2281|2285|2279|28
1690821600000|2023-07-31 16:40:00|2286|2280|2288.5|2282.5|2288.5|2282.5|2286|2280|31
1690821900000|2023-07-31 16:45:00|2288.3|2282.3|2287.5|2281.5|2288.5|2282.5|2287|2281|20
1690822200000|2023-07-31 16:50:00|2287.3|2281.3|2288.5|2282.5|2288.5|2282.5|2287.3|2281.3|8
1690822500000|2023-07-31 16:55:00|2288.8|2282.8|2287|2281|2289|2283|2286.8|2280.8|38
1690822800000|2023-07-31 17:00:00|2286.8|2280.8|2286.8|2280.8|2287.3|2281.3|2286|2280|11
1690823100000|2023-07-31 17:05:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|4
1690823400000|2023-07-31 17:10:00|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|5
1690823700000|2023-07-31 17:15:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|8
1690824000000|2023-07-31 17:20:00|2286.8|2280.8|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|8
1690824300000|2023-07-31 17:25:00|2287.3|2281.3|2285.8|2279.8|2287.3|2281.3|2285.8|2279.8|9
1690824600000|2023-07-31 17:30:00|2285.5|2279.5|2287.8|2281.8|2288.3|2282.3|2285.5|2279.5|25
1690824900000|2023-07-31 17:35:00|2288|2282|2288.8|2282.8|2288.8|2282.8|2287.5|2281.5|15
1690825200000|2023-07-31 17:40:00|2288.5|2282.5|2290.3|2284.3|2290.9|2284.9|2288.5|2282.5|10
1690825500000|2023-07-31 17:45:00|2290|2284|2290|2284|2290|2284|2289.8|2283.8|3
1690825800000|2023-07-31 17:50:00|2289.8|2283.8|2291|2285|2291|2285|2289.5|2283.5|23
1690826100000|2023-07-31 17:55:00|2291.3|2285.3|2292.3|2281.8|2293.3|2285.3|2290.8|2281.8|10
1690848000000|2023-08-01 00:00:00|2287.3|2281.3|2288.6|2282.6|2289.1|2283.1|2285.9|2279.9|19
1690848300000|2023-08-01 00:05:00|2288.4|2282.4|2289|2283|2289|2283|2287.4|2281.4|9
1690848600000|2023-08-01 00:10:00|2288.8|2282.8|2287.8|2281.8|2289|2283|2287.5|2281.5|12
1690848900000|2023-08-01 00:15:00|2288|2282|2288|2282|2288.8|2282.8|2288|2282|6
1690849200000|2023-08-01 00:20:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1690849500000|2023-08-01 00:25:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2285|2279|24
1690849800000|2023-08-01 00:30:00|2286.3|2280.3|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|8
1690850100000|2023-08-01 00:35:00|2285.8|2279.8|2284.5|2278.5|2286|2280|2284|2278|20
1690850400000|2023-08-01 00:40:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284|2278|3
1690850700000|2023-08-01 00:45:00|2284.5|2278.5|2283.8|2277.8|2285|2279|2283.8|2277.8|10
1690851000000|2023-08-01 00:50:00|2283.5|2277.5|2285|2279|2285|2279|2283.3|2277.3|7
1690851300000|2023-08-01 00:55:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.3|2277.3|10
1690851600000|2023-08-01 01:00:00|2284|2278|2281.8|2275.8|2284|2278|2280.8|2274.8|135
1690851900000|2023-08-01 01:05:00|2281.5|2275.5|2281.5|2275.5|2283.3|2277.3|2281|2275|62
1690852200000|2023-08-01 01:10:00|2281|2275|2281.3|2275.3|2281.8|2275.8|2280|2274|117
1690852500000|2023-08-01 01:15:00|2281|2275|2282.5|2276.5|2282.8|2276.8|2280.5|2274.5|74
1690852800000|2023-08-01 01:20:00|2282.3|2276.3|2283.5|2277.5|2284|2278|2282.3|2276.3|53
1690853100000|2023-08-01 01:25:00|2283.3|2277.3|2282.8|2276.8|2284.5|2278.5|2281.3|2275.3|69
1690853400000|2023-08-01 01:30:00|2282.3|2276.3|2280.8|2274.8|2283.5|2277.5|2280.5|2274.5|63
1690853700000|2023-08-01 01:35:00|2280.5|2274.5|2278.8|2272.8|2282.5|2276.5|2278.8|2272.8|72
1690854000000|2023-08-01 01:40:00|2278.5|2272.5|2279.3|2273.3|2279.8|2273.8|2278|2272|39
1690854300000|2023-08-01 01:45:00|2279|2273|2279.5|2273.5|2280.3|2274.3|2277.8|2271.8|69
1690854600000|2023-08-01 01:50:00|2279.8|2273.8|2282|2276|2282.3|2276.3|2279.5|2273.5|42
1690854900000|2023-08-01 01:55:00|2281.8|2275.8|2279.8|2273.8|2282|2276|2278.8|2272.8|53
1690855200000|2023-08-01 02:00:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2278.3|2272.3|47
1690855500000|2023-08-01 02:05:00|2279.3|2273.3|2277.8|2271.8|2279.8|2273.8|2277|2271|54
1690855800000|2023-08-01 02:10:00|2278|2272|2275.8|2269.8|2278|2272|2275.3|2269.3|69
1690856100000|2023-08-01 02:15:00|2276|2270|2276.5|2270.5|2277.3|2271.3|2275.5|2269.5|21
1690856400000|2023-08-01 02:20:00|2276.3|2270.3|2276.8|2270.8|2277.3|2271.3|2276|2270|20
1690856700000|2023-08-01 02:25:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.5|2269.5|10
1690857000000|2023-08-01 02:30:00|2275.8|2269.8|2275|2269|2276.3|2270.3|2274.3|2268.3|61
1690857300000|2023-08-01 02:35:00|2274.8|2268.8|2275|2269|2275.5|2269.5|2274.3|2268.3|41
1690857600000|2023-08-01 02:40:00|2275.3|2269.3|2275|2269|2275.5|2269.5|2274.3|2268.3|41
1690857900000|2023-08-01 02:45:00|2274.8|2268.8|2273|2267|2275.3|2269.3|2272.5|2266.5|90
1690858200000|2023-08-01 02:50:00|2273.3|2267.3|2271.5|2265.5|2273.8|2267.8|2271.3|2265.3|26
1690858500000|2023-08-01 02:55:00|2271.3|2265.3|2272.5|2266.5|2272.8|2266.8|2271.3|2265.3|16
1690858800000|2023-08-01 03:00:00|2272.8|2266.8|2272.8|2266.8|2273.5|2267.5|2272.3|2266.3|26
1690859100000|2023-08-01 03:05:00|2272.5|2266.5|2274|2268|2274.5|2268.5|2272.5|2266.5|18
1690859400000|2023-08-01 03:10:00|2274.3|2268.3|2274|2268|2275|2269|2273.3|2267.3|45
1690859700000|2023-08-01 03:15:00|2274.3|2268.3|2274.8|2268.8|2275.3|2269.3|2273.3|2267.3|34
1690860000000|2023-08-01 03:20:00|2275|2269|2275.5|2269.5|2276|2270|2274.5|2268.5|37
1690860300000|2023-08-01 03:25:00|2275.8|2269.8|2274.3|2268.3|2276|2270|2274.3|2268.3|23
1690860600000|2023-08-01 03:30:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2274|2268|17
1690860900000|2023-08-01 03:35:00|2275.5|2269.5|2275.8|2269.8|2276|2270|2274.8|2268.8|17
1690861200000|2023-08-01 03:40:00|2276|2270|2276.3|2270.3|2276.3|2270.3|2275.5|2269.5|8
1690861500000|2023-08-01 03:45:00|2276.5|2270.5|2276.5|2270.5|2277.3|2271.3|2276.5|2270.5|7
1690861800000|2023-08-01 03:50:00|2276.8|2270.8|2276.5|2270.5|2277.3|2271.3|2276.5|2270.5|9
1690862100000|2023-08-01 03:55:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276|2270|6
1690862400000|2023-08-01 04:00:00|2276.5|2270.5|2276.5|2270.5|2276.8|2270.8|2276.5|2270.5|3
1690862700000|2023-08-01 04:05:00|2276.3|2270.3|2276|2270|2276.8|2270.8|2276|2270|8
1690863000000|2023-08-01 04:10:00|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1690863300000|2023-08-01 04:15:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.5|2269.5|3
1690863600000|2023-08-01 04:20:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.8|2269.8|3
1690863900000|2023-08-01 04:25:00|2275.5|2269.5|2276.5|2270.5|2276.8|2270.8|2275.5|2269.5|13
1690864200000|2023-08-01 04:30:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.5|2269.5|41
1690864500000|2023-08-01 04:35:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.5|2269.5|10
1690864800000|2023-08-01 04:40:00|2275.3|2269.3|2276|2270|2276|2270|2274.8|2268.8|9
1690865100000|2023-08-01 04:45:00|2275.8|2269.8|2275|2269|2275.8|2269.8|2274.5|2268.5|12
1690865400000|2023-08-01 04:50:00|2275.3|2269.3|2276|2270|2276|2270|2275|2269|17
1690865700000|2023-08-01 04:55:00|2275.8|2269.8|2276.3|2270.3|2276.8|2270.8|2275.8|2269.8|6
1690866000000|2023-08-01 05:00:00|2276|2270|2275|2269|2276|2270|2274.5|2268.5|9
1690866300000|2023-08-01 05:05:00|2275.3|2269.3|2273.5|2267.5|2275.3|2269.3|2273.5|2267.5|14
1690866600000|2023-08-01 05:10:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273|2267|17
1690866900000|2023-08-01 05:15:00|2273.3|2267.3|2272|2266|2274|2268|2272|2266|39
1690867200000|2023-08-01 05:20:00|2272.3|2266.3|2273|2267|2273.5|2267.5|2272.3|2266.3|13
1690867500000|2023-08-01 05:25:00|2273.3|2267.3|2276|2270|2276.5|2270.5|2273.3|2267.3|25
1690867800000|2023-08-01 05:30:00|2275.8|2269.8|2273.5|2267.5|2275.8|2269.8|2272.5|2266.5|83
1690868100000|2023-08-01 05:35:00|2273.3|2267.3|2273.3|2267.3|2274.3|2268.3|2272.8|2266.8|53
1690868400000|2023-08-01 05:40:00|2273|2267|2273.3|2267.3|2273.8|2267.8|2272.3|2266.3|50
1690868700000|2023-08-01 05:45:00|2273|2267|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|11
1690869000000|2023-08-01 05:50:00|2272|2266|2272.3|2266.3|2273|2267|2272|2266|12
1690869300000|2023-08-01 05:55:00|2272|2266|2273|2267|2273.5|2267.5|2272|2266|12
1690869600000|2023-08-01 06:00:00|2272.8|2266.8|2272.8|2266.8|2274.3|2268.3|2272.5|2266.5|34
1690869900000|2023-08-01 06:05:00|2272.5|2266.5|2272|2266|2273.5|2267.5|2272|2266|15
1690870200000|2023-08-01 06:10:00|2272.3|2266.3|2272.5|2266.5|2273.5|2267.5|2271.8|2265.8|21
1690870500000|2023-08-01 06:15:00|2272.3|2266.3|2271.8|2265.8|2272.8|2266.8|2271.8|2265.8|23
1690870800000|2023-08-01 06:20:00|2272.3|2266.3|2269.5|2263.5|2272.3|2266.3|2269|2263|29
1690871100000|2023-08-01 06:25:00|2269.8|2263.8|2270|2264|2271|2265|2269.8|2263.8|17
1690871400000|2023-08-01 06:30:00|2269.8|2263.8|2269.3|2263.3|2270.8|2264.8|2268.8|2262.8|34
1690871700000|2023-08-01 06:35:00|2269.5|2263.5|2268.8|2262.8|2270.8|2264.8|2267.8|2261.8|36
1690872000000|2023-08-01 06:40:00|2269|2263|2268.3|2262.3|2270|2264|2268.3|2262.3|19
1690872300000|2023-08-01 06:45:00|2268.5|2262.5|2269|2263|2269.8|2263.8|2268.5|2262.5|20
1690872600000|2023-08-01 06:50:00|2268.5|2262.5|2269.3|2263.3|2270.3|2264.3|2268.5|2262.5|16
1690872900000|2023-08-01 06:55:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2269.3|2263.3|28
1690873200000|2023-08-01 07:00:00|2270.3|2264.3|2271|2265|2273|2267|2269.3|2263.3|52
1690873500000|2023-08-01 07:05:00|2270.8|2264.8|2270.3|2264.3|2271|2265|2268.3|2262.3|41
1690873800000|2023-08-01 07:10:00|2270|2264|2270|2264|2270.5|2264.5|2269.5|2263.5|22
1690874100000|2023-08-01 07:15:00|2270.3|2264.3|2273.5|2267.5|2273.8|2267.8|2270.3|2264.3|23
1690874400000|2023-08-01 07:20:00|2273.8|2267.8|2275.3|2269.3|2276.5|2270.5|2273.3|2267.3|22
1690874700000|2023-08-01 07:25:00|2275.5|2269.5|2276|2270|2277.8|2271.8|2275.5|2269.5|31
1690875000000|2023-08-01 07:30:00|2276.3|2270.3|2276.8|2270.8|2277|2271|2274.5|2268.5|46
1690875300000|2023-08-01 07:35:00|2277|2271|2273|2267|2277.5|2271.5|2273|2267|53
1690875600000|2023-08-01 07:40:00|2272.8|2266.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|29
1690875900000|2023-08-01 07:45:00|2273|2267|2273|2267|2273|2267|2271.3|2265.3|25
1690876200000|2023-08-01 07:50:00|2273.3|2267.3|2274.3|2268.3|2275|2269|2273.3|2267.3|38
1690876500000|2023-08-01 07:55:00|2274|2268|2274.3|2268.3|2274.5|2268.5|2272.5|2266.5|26
1690876800000|2023-08-01 08:00:00|2274.5|2268.5|2272.5|2266.5|2275|2269|2271.5|2265.5|62
1690877100000|2023-08-01 08:05:00|2272.8|2266.8|2272.5|2266.5|2275|2269|2272|2266|35
1690877400000|2023-08-01 08:10:00|2272.3|2266.3|2271.3|2265.3|2272.3|2266.3|2271.3|2265.3|19
1690877700000|2023-08-01 08:15:00|2271.5|2265.5|2273|2267|2273.3|2267.3|2271.3|2265.3|34
1690878000000|2023-08-01 08:20:00|2272.8|2266.8|2270.8|2264.8|2274.5|2268.5|2270.8|2264.8|34
1690878300000|2023-08-01 08:25:00|2270.5|2264.5|2266.8|2260.8|2270.8|2264.8|2266.3|2260.3|56
1690878600000|2023-08-01 08:30:00|2266.5|2260.5|2266.8|2260.8|2267.5|2261.5|2263.8|2257.8|67
1690878900000|2023-08-01 08:35:00|2266.5|2260.5|2265.3|2259.3|2267.8|2261.8|2264.5|2258.5|31
1690879200000|2023-08-01 08:40:00|2265|2259|2267|2261|2267|2261|2264.8|2258.8|32
1690879500000|2023-08-01 08:45:00|2267.3|2261.3|2268.5|2262.5|2270.3|2264.3|2267.3|2261.3|45
1690879800000|2023-08-01 08:50:00|2268.3|2262.3|2268.3|2262.3|2269.5|2263.5|2268|2262|23
1690880100000|2023-08-01 08:55:00|2268.5|2262.5|2266.3|2260.3|2268.5|2262.5|2264.5|2258.5|25
1690880400000|2023-08-01 09:00:00|2266|2260|2266.8|2260.8|2268.3|2262.3|2265.5|2259.5|24
1690880700000|2023-08-01 09:05:00|2267|2261|2270|2264|2270|2264|2267|2261|29
1690881000000|2023-08-01 09:10:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|32
1690881300000|2023-08-01 09:15:00|2269.3|2263.3|2266.8|2260.8|2269.8|2263.8|2266.5|2260.5|30
1690881600000|2023-08-01 09:20:00|2266.5|2260.5|2267|2261|2267|2261|2264.8|2258.8|22
1690881900000|2023-08-01 09:25:00|2267.3|2261.3|2268.3|2262.3|2268.8|2262.8|2267|2261|21
1690882200000|2023-08-01 09:30:00|2268|2262|2268.8|2262.8|2269.8|2263.8|2267.5|2261.5|34
1690882500000|2023-08-01 09:35:00|2269|2263|2268.3|2262.3|2269.8|2263.8|2267.3|2261.3|33
1690882800000|2023-08-01 09:40:00|2268.5|2262.5|2267.8|2261.8|2268.8|2262.8|2267|2261|22
1690883100000|2023-08-01 09:45:00|2267.5|2261.5|2268|2262|2268.8|2262.8|2267.3|2261.3|13
1690883400000|2023-08-01 09:50:00|2268.3|2262.3|2261.5|2255.5|2268.3|2262.3|2260.9|2254.9|30
1690883700000|2023-08-01 09:55:00|2262|2256|2262.3|2256.3|2263.8|2257.8|2262|2256|20
1690884000000|2023-08-01 10:00:00|2262.5|2256.5|2264|2258|2266|2260|2262.5|2256.5|33
1690884300000|2023-08-01 10:05:00|2264.3|2258.3|2264.3|2258.3|2265.5|2259.5|2263.5|2257.5|30
1690884600000|2023-08-01 10:10:00|2264.5|2258.5|2265|2259|2265.5|2259.5|2264|2258|15
1690884900000|2023-08-01 10:15:00|2264.8|2258.8|2264.5|2258.5|2266|2260|2264.3|2258.3|27
1690885200000|2023-08-01 10:20:00|2264.8|2258.8|2266.5|2260.5|2267.5|2261.5|2264.5|2258.5|32
1690885500000|2023-08-01 10:25:00|2266.8|2260.8|2266.3|2260.3|2267.8|2261.8|2266.3|2260.3|19
1690885800000|2023-08-01 10:30:00|2266.5|2260.5|2266.8|2260.8|2267.3|2261.3|2266.5|2260.5|12
1690886100000|2023-08-01 10:35:00|2267|2261|2266.8|2260.8|2267.3|2261.3|2265.8|2259.8|18
1690886400000|2023-08-01 10:40:00|2266.5|2260.5|2267|2261|2268|2262|2266|2260|16
1690886700000|2023-08-01 10:45:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|15
1690887000000|2023-08-01 10:50:00|2266|2260|2267.5|2261.5|2267.5|2261.5|2264.6|2258.6|47
1690887300000|2023-08-01 10:55:00|2267.8|2261.8|2269.5|2263.5|2270|2264|2267.3|2261.3|26
1690887600000|2023-08-01 11:00:00|2268.8|2262.8|2267.3|2261.3|2270|2264|2267.3|2261.3|31
1690887900000|2023-08-01 11:05:00|2267.5|2261.5|2267|2261|2268.3|2262.3|2266.5|2260.5|16
1690888200000|2023-08-01 11:10:00|2266.8|2260.8|2267.3|2261.3|2268.3|2262.3|2266.3|2260.3|20
1690888500000|2023-08-01 11:15:00|2267|2261|2268|2262|2268.5|2262.5|2267|2261|9
1690888800000|2023-08-01 11:20:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2265.8|2259.8|28
1690889100000|2023-08-01 11:25:00|2266|2260|2267.8|2261.8|2267.8|2261.8|2265.8|2259.8|23
1690889400000|2023-08-01 11:30:00|2266.8|2260.8|2265.8|2259.8|2267.5|2261.5|2263.4|2257.4|83
1690889700000|2023-08-01 11:35:00|2265.5|2259.5|2263.3|2257.3|2266|2260|2262.5|2256.5|49
1690890000000|2023-08-01 11:40:00|2263|2257|2261.5|2255.5|2263.3|2257.3|2261.3|2255.3|50
1690890300000|2023-08-01 11:45:00|2261.8|2255.8|2264.5|2258.5|2265|2259|2261.8|2255.8|35
1690890600000|2023-08-01 11:50:00|2264.3|2258.3|2258.8|2252.8|2264.5|2258.5|2257.3|2251.3|63
1690890900000|2023-08-01 11:55:00|2259|2253|2261.8|2255.8|2262.8|2256.8|2257.8|2251.8|68
1690891200000|2023-08-01 12:00:00|2262|2256|2262.3|2256.3|2264|2258|2260|2254|91
1690891500000|2023-08-01 12:05:00|2262|2256|2262.5|2256.5|2265.3|2259.3|2261.8|2255.8|37
1690891800000|2023-08-01 12:10:00|2262.8|2256.8|2264.8|2258.8|2264.8|2258.8|2261.5|2255.5|27
1690892100000|2023-08-01 12:15:00|2265|2259|2263|2257|2265.5|2259.5|2263|2257|18
1690892400000|2023-08-01 12:20:00|2263.3|2257.3|2263.8|2257.8|2264|2258|2262.3|2256.3|26
1690892700000|2023-08-01 12:25:00|2264|2258|2264.8|2258.8|2267|2261|2263.3|2257.3|57
1690893000000|2023-08-01 12:30:00|2264.5|2258.5|2260.3|2254.3|2265|2259|2259.5|2253.5|60
1690893300000|2023-08-01 12:35:00|2260.5|2254.5|2254|2248|2260.5|2254.5|2251.8|2245.8|78
1690893600000|2023-08-01 12:40:00|2254.3|2248.3|2252|2246|2255|2249|2250.8|2244.8|98
1690893900000|2023-08-01 12:45:00|2252.3|2246.3|2251.5|2245.5|2252.8|2246.8|2247.5|2241.5|72
1690894200000|2023-08-01 12:50:00|2251.3|2245.3|2250|2244|2252.3|2246.3|2249.3|2243.3|71
1690894500000|2023-08-01 12:55:00|2250.8|2244.8|2251.5|2245.5|2253.3|2247.3|2250|2244|65
1690894800000|2023-08-01 13:00:00|2251.8|2245.8|2251.5|2245.5|2255|2249|2250.3|2244.3|148
1690895100000|2023-08-01 13:05:00|2251.3|2245.3|2252|2246|2253|2247|2250|2244|126
1690895400000|2023-08-01 13:10:00|2251.8|2245.8|2253.8|2247.8|2254.3|2248.3|2250.8|2244.8|113
1690895700000|2023-08-01 13:15:00|2254.3|2248.3|2253.3|2247.3|2255.3|2249.3|2252.8|2246.8|67
1690896000000|2023-08-01 13:20:00|2253|2247|2253|2247|2253.5|2247.5|2249.3|2243.3|87
1690896300000|2023-08-01 13:25:00|2252.8|2246.8|2256.8|2250.8|2256.8|2250.8|2252.8|2246.8|92
1690896600000|2023-08-01 13:30:00|2256.5|2250.5|2254|2248|2259.5|2253.5|2253.8|2247.8|103
1690896900000|2023-08-01 13:35:00|2253.8|2247.8|2254.8|2248.8|2256|2250|2253|2247|74
1690897200000|2023-08-01 13:40:00|2255|2249|2258.8|2252.8|2264.3|2258.3|2255|2249|99
1690897500000|2023-08-01 13:45:00|2258.5|2252.5|2262.8|2256.8|2264|2258|2257.8|2251.8|89
1690897800000|2023-08-01 13:50:00|2262.5|2256.5|2262.3|2256.3|2263|2257|2260.5|2254.5|59
1690898100000|2023-08-01 13:55:00|2262|2256|2261.8|2255.8|2263.5|2257.5|2261.3|2255.3|41
1690898400000|2023-08-01 14:00:00|2262|2256|2267.8|2261.8|2269|2263|2262|2256|169
1690898700000|2023-08-01 14:05:00|2267.5|2261.5|2263|2257|2268.8|2262.8|2262.5|2256.5|123
1690899000000|2023-08-01 14:10:00|2262.8|2256.8|2261.5|2255.5|2263.3|2257.3|2260|2254|72
1690899300000|2023-08-01 14:15:00|2261.3|2255.3|2258.5|2252.5|2261.3|2255.3|2257|2251|52
1690899600000|2023-08-01 14:20:00|2258.3|2252.3|2257.3|2251.3|2260|2254|2257.3|2251.3|38
1690899900000|2023-08-01 14:25:00|2257|2251|2258.5|2252.5|2259.5|2253.5|2256.5|2250.5|57
1690900200000|2023-08-01 14:30:00|2258.8|2252.8|2256|2250|2259.3|2253.3|2255.8|2249.8|63
1690900500000|2023-08-01 14:35:00|2256.3|2250.3|2260.5|2254.5|2260.5|2254.5|2256.3|2250.3|60
1690900800000|2023-08-01 14:40:00|2260.8|2254.8|2262|2256|2263|2257|2260|2254|51
1690901100000|2023-08-01 14:45:00|2261.8|2255.8|2258.5|2252.5|2262|2256|2258|2252|62
1690901400000|2023-08-01 14:50:00|2258.8|2252.8|2261.3|2255.3|2263.3|2257.3|2257.8|2251.8|56
1690901700000|2023-08-01 14:55:00|2261|2255|2263.8|2257.8|2264.8|2258.8|2260.8|2254.8|74
1690902000000|2023-08-01 15:00:00|2264|2258|2260.3|2254.3|2264.3|2258.3|2260.3|2254.3|66
1690902300000|2023-08-01 15:05:00|2260|2254|2256.8|2250.8|2260|2254|2255.5|2249.5|59
1690902600000|2023-08-01 15:10:00|2257|2251|2251.3|2245.3|2257|2251|2251|2245|75
1690902900000|2023-08-01 15:15:00|2251|2245|2252.3|2246.3|2253.5|2247.5|2249.3|2243.3|62
1690903200000|2023-08-01 15:20:00|2252|2246|2254|2248|2255.8|2249.8|2252|2246|45
1690903500000|2023-08-01 15:25:00|2254.3|2248.3|2255|2249|2255|2249|2251.5|2245.5|49
1690903800000|2023-08-01 15:30:00|2255.3|2249.3|2258|2252|2259.8|2253.8|2255.3|2249.3|139
1690904100000|2023-08-01 15:35:00|2258.3|2252.3|2255.3|2249.3|2258.5|2252.5|2255|2249|42
1690904400000|2023-08-01 15:40:00|2255|2249|2256.8|2250.8|2257.3|2251.3|2254.3|2248.3|30
1690904700000|2023-08-01 15:45:00|2256.5|2250.5|2255.8|2249.8|2257.5|2251.5|2255.5|2249.5|25
1690905000000|2023-08-01 15:50:00|2255.5|2249.5|2257|2251|2257|2251|2255.5|2249.5|23
1690905300000|2023-08-01 15:55:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2256.8|2250.8|18
1690905600000|2023-08-01 16:00:00|2257.3|2251.3|2255|2249|2257.5|2251.5|2254|2248|37
1690905900000|2023-08-01 16:05:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2254.8|2248.8|10
1690906200000|2023-08-01 16:10:00|2255.3|2249.3|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|5
1690906500000|2023-08-01 16:15:00|2255|2249|2255.5|2249.5|2256.5|2250.5|2254.8|2248.8|21
1690906800000|2023-08-01 16:20:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2255|2249|12
1690907100000|2023-08-01 16:25:00|2254.8|2248.8|2255|2249|2255.8|2249.8|2254.3|2248.3|9
1690907400000|2023-08-01 16:30:00|2255.3|2249.3|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|5
1690907700000|2023-08-01 16:35:00|2255.5|2249.5|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|4
1690908000000|2023-08-01 16:40:00|2255|2249|2256|2250|2256|2250|2255|2249|3
1690908300000|2023-08-01 16:45:00|2255.8|2249.8|2255.5|2249.5|2255.8|2249.8|2255.5|2249.5|6
1690908600000|2023-08-01 16:50:00|2255.3|2249.3|2253.5|2247.5|2255.5|2249.5|2253.3|2247.3|25
1690908900000|2023-08-01 16:55:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.5|2247.5|14
1690909200000|2023-08-01 17:00:00|2254.5|2248.5|2254.5|2248.5|2255.3|2249.3|2254.5|2248.5|9
1690909500000|2023-08-01 17:05:00|2255|2249|2255.3|2249.3|2255.5|2249.5|2255|2249|6
1690909800000|2023-08-01 17:10:00|2255.5|2249.5|2255.8|2249.8|2256|2250|2255.3|2249.3|6
1690911000000|2023-08-01 17:30:00|2255.5|2249.5|2256.8|2250.8|2256.8|2250.8|2255.5|2249.5|8
1690911300000|2023-08-01 17:35:00|2256.5|2250.5|2257.8|2251.8|2257.8|2251.8|2256.5|2250.5|10
1690911600000|2023-08-01 17:40:00|2257.5|2251.5|2258.3|2252.3|2259|2253|2257.5|2251.5|15
1690911900000|2023-08-01 17:45:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|4
1690912200000|2023-08-01 17:50:00|2258.3|2252.3|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|13
1690912500000|2023-08-01 17:55:00|2261|2250.5|2259.8|2249.3|2261|2250.5|2259.3|2248.8|7
1690934400000|2023-08-02 00:00:00|2254.3|2248.3|2254.1|2248.1|2254.4|2248.4|2252.9|2246.9|8
1690934700000|2023-08-02 00:05:00|2253.9|2247.9|2252|2246|2253.9|2247.9|2251.6|2245.6|12
1690935000000|2023-08-02 00:10:00|2252.3|2246.3|2252.5|2246.5|2253|2247|2252.3|2246.3|8
1690935300000|2023-08-02 00:15:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1690936200000|2023-08-02 00:30:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1690936500000|2023-08-02 00:35:00|2252.5|2246.5|2252|2246|2252.5|2246.5|2252|2246|3
1690937100000|2023-08-02 00:45:00|2252.3|2246.3|2253|2247|2253|2247|2252.3|2246.3|3
1690937400000|2023-08-02 00:50:00|2253.3|2247.3|2253.5|2247.5|2253.8|2247.8|2253|2247|7
1690937700000|2023-08-02 00:55:00|2253.8|2247.8|2254|2248|2254|2248|2253.5|2247.5|4
1690938000000|2023-08-02 01:00:00|2254.3|2248.3|2258|2252|2258.3|2252.3|2254.3|2248.3|88
1690938300000|2023-08-02 01:05:00|2257.8|2251.8|2256.5|2250.5|2257.8|2251.8|2256|2250|24
1690938600000|2023-08-02 01:10:00|2256.3|2250.3|2256|2250|2256.8|2250.8|2255|2249|17
1690938900000|2023-08-02 01:15:00|2255.8|2249.8|2255.8|2249.8|2256.5|2250.5|2255|2249|14
1690939200000|2023-08-02 01:20:00|2255.5|2249.5|2254.5|2248.5|2255.5|2249.5|2254.3|2248.3|9
1690939500000|2023-08-02 01:25:00|2254.3|2248.3|2254|2248|2255|2249|2253.5|2247.5|14
1690939800000|2023-08-02 01:30:00|2253.8|2247.8|2254.5|2248.5|2254.5|2248.5|2253.3|2247.3|16
1690940100000|2023-08-02 01:35:00|2254.8|2248.8|2257|2251|2257|2251|2254.5|2248.5|20
1690940400000|2023-08-02 01:40:00|2256.8|2250.8|2257|2251|2257|2251|2256.3|2250.3|8
1690940700000|2023-08-02 01:45:00|2257.3|2251.3|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|39
1690941000000|2023-08-02 01:50:00|2257.5|2251.5|2259.3|2253.3|2259.5|2253.5|2257.5|2251.5|28
1690941300000|2023-08-02 01:55:00|2259.5|2253.5|2259|2253|2259.8|2253.8|2258.5|2252.5|22
1690941600000|2023-08-02 02:00:00|2258.8|2252.8|2257.3|2251.3|2259|2253|2256.8|2250.8|48
1690941900000|2023-08-02 02:05:00|2257|2251|2255.5|2249.5|2257.3|2251.3|2255.5|2249.5|25
1690942200000|2023-08-02 02:10:00|2255.8|2249.8|2256|2250|2256.3|2250.3|2255|2249|30
1690942500000|2023-08-02 02:15:00|2256.3|2250.3|2255.5|2249.5|2256.5|2250.5|2255.3|2249.3|7
1690942800000|2023-08-02 02:20:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2254.8|2248.8|5
1690943100000|2023-08-02 02:25:00|2254.8|2248.8|2253.5|2247.5|2254.8|2248.8|2253.5|2247.5|5
1690943400000|2023-08-02 02:30:00|2253.8|2247.8|2253.3|2247.3|2254.5|2248.5|2252.3|2246.3|33
1690943700000|2023-08-02 02:35:00|2253|2247|2253.5|2247.5|2254|2248|2252.3|2246.3|44
1690944000000|2023-08-02 02:40:00|2253.3|2247.3|2252.8|2246.8|2254|2248|2252.3|2246.3|36
1690944300000|2023-08-02 02:45:00|2253|2247|2252.5|2246.5|2253.5|2247.5|2252|2246|34
1690944600000|2023-08-02 02:50:00|2252.8|2246.8|2252.3|2246.3|2253|2247|2252|2246|20
1690944900000|2023-08-02 02:55:00|2252|2246|2249.5|2243.5|2252|2246|2249.5|2243.5|49
1690945200000|2023-08-02 03:00:00|2249.8|2243.8|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|21
1690945500000|2023-08-02 03:05:00|2250.3|2244.3|2249.3|2243.3|2250.3|2244.3|2249.3|2243.3|15
1690945800000|2023-08-02 03:10:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248|2242|13
1690946100000|2023-08-02 03:15:00|2249|2243|2248.8|2242.8|2249.5|2243.5|2248|2242|30
1690946400000|2023-08-02 03:20:00|2248.5|2242.5|2249.5|2243.5|2249.5|2243.5|2248.3|2242.3|9
1690946700000|2023-08-02 03:25:00|2249.3|2243.3|2249|2243|2249.5|2243.5|2247.8|2241.8|18
1690947000000|2023-08-02 03:30:00|2249.3|2243.3|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|4
1690947300000|2023-08-02 03:35:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2249.8|2243.8|7
1690947600000|2023-08-02 03:40:00|2250.3|2244.3|2249|2243|2250.8|2244.8|2248.8|2242.8|13
1690947900000|2023-08-02 03:45:00|2248.8|2242.8|2251|2245|2251|2245|2248.8|2242.8|11
1690948200000|2023-08-02 03:50:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|11
1690948500000|2023-08-02 03:55:00|2250|2244|2245.8|2239.8|2250|2244|2244.8|2238.8|38
1690948800000|2023-08-02 04:00:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2244.8|2238.8|5
1690949100000|2023-08-02 04:05:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.3|2238.3|7
1690949400000|2023-08-02 04:10:00|2244.5|2238.5|2245|2239|2245.5|2239.5|2244.5|2238.5|7
1690949700000|2023-08-02 04:15:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2244.8|2238.8|8
1690950000000|2023-08-02 04:20:00|2245.3|2239.3|2245.5|2239.5|2245.8|2239.8|2245|2239|7
1690950300000|2023-08-02 04:25:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|5
1690950600000|2023-08-02 04:30:00|2245|2239|2244.8|2238.8|2245|2239|2244.8|2238.8|2
1690950900000|2023-08-02 04:35:00|2245|2239|2245.3|2239.3|2245.5|2239.5|2245|2239|4
1690951200000|2023-08-02 04:40:00|2245|2239|2244.8|2238.8|2245|2239|2244.3|2238.3|5
1690951500000|2023-08-02 04:45:00|2244.3|2238.3|2243.3|2237.3|2244.5|2238.5|2243.3|2237.3|6
1690951800000|2023-08-02 04:50:00|2242.8|2236.8|2241|2235|2242.8|2236.8|2240.8|2234.8|4
1690952100000|2023-08-02 04:55:00|2241.3|2235.3|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|5
1690952400000|2023-08-02 05:00:00|2242|2236|2241|2235|2242.8|2236.8|2240.8|2234.8|15
1690952700000|2023-08-02 05:05:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2239.8|2233.8|10
1690953000000|2023-08-02 05:10:00|2241.8|2235.8|2240.8|2234.8|2242.3|2236.3|2240.8|2234.8|7
1690953300000|2023-08-02 05:15:00|2241|2235|2242.3|2236.3|2242.3|2236.3|2241|2235|4
1690953600000|2023-08-02 05:20:00|2242|2236|2242|2236|2242|2236|2241.8|2235.8|5
1690953900000|2023-08-02 05:25:00|2242.3|2236.3|2242|2236|2242.8|2236.8|2242|2236|5
1690954200000|2023-08-02 05:30:00|2242.3|2236.3|2245|2239|2246.3|2240.3|2241.5|2235.5|59
1690954500000|2023-08-02 05:35:00|2245.3|2239.3|2247.8|2241.8|2248.3|2242.3|2245.3|2239.3|16
1690954800000|2023-08-02 05:40:00|2247.5|2241.5|2248|2242|2248.5|2242.5|2247.5|2241.5|10
1690955100000|2023-08-02 05:45:00|2248.3|2242.3|2247.8|2241.8|2249.8|2243.8|2246.5|2240.5|18
1690955400000|2023-08-02 05:50:00|2247.5|2241.5|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|14
1690955700000|2023-08-02 05:55:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2247|2241|10
1690956000000|2023-08-02 06:00:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2245.8|2239.8|17
1690956300000|2023-08-02 06:05:00|2246.8|2240.8|2248.5|2242.5|2248.8|2242.8|2246.8|2240.8|12
1690956600000|2023-08-02 06:10:00|2248.3|2242.3|2245|2239|2248.3|2242.3|2244.5|2238.5|18
1690956900000|2023-08-02 06:15:00|2244.8|2238.8|2242|2236|2245|2239|2241.5|2235.5|19
1690957200000|2023-08-02 06:20:00|2241.8|2235.8|2244.5|2238.5|2244.5|2238.5|2241.8|2235.8|9
1690957500000|2023-08-02 06:25:00|2244.8|2238.8|2244|2238|2245.5|2239.5|2243.5|2237.5|29
1690957800000|2023-08-02 06:30:00|2244.8|2238.8|2245.8|2239.8|2246|2240|2244|2238|25
1690958100000|2023-08-02 06:35:00|2245.5|2239.5|2244.8|2238.8|2245.8|2239.8|2244.8|2238.8|9
1690958400000|2023-08-02 06:40:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|81
1690958700000|2023-08-02 06:45:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|56
1690959000000|2023-08-02 06:50:00|2245.8|2239.8|2246.3|2240.3|2246.5|2240.5|2245.5|2239.5|18
1690959300000|2023-08-02 06:55:00|2246|2240|2245|2239|2246|2240|2244|2238|44
1690959600000|2023-08-02 07:00:00|2245.3|2239.3|2240.3|2234.3|2245.3|2239.3|2239.4|2233.4|91
1690959900000|2023-08-02 07:05:00|2240.5|2234.5|2236.8|2230.8|2240.8|2234.8|2236.3|2230.3|52
1690960200000|2023-08-02 07:10:00|2237.3|2231.3|2238.5|2232.5|2240.8|2234.8|2237.3|2231.3|71
1690960500000|2023-08-02 07:15:00|2238.3|2232.3|2236.5|2230.5|2238.3|2232.3|2235.8|2229.8|43
1690960800000|2023-08-02 07:20:00|2237|2231|2235.3|2229.3|2237.5|2231.5|2234.5|2228.5|40
1690961100000|2023-08-02 07:25:00|2235.8|2229.8|2230.5|2224.5|2235.8|2229.8|2228.9|2222.9|63
1690961400000|2023-08-02 07:30:00|2230.3|2224.3|2230.5|2224.5|2231.8|2225.8|2229.3|2223.3|44
1690961700000|2023-08-02 07:35:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2229.3|2223.3|41
1690962000000|2023-08-02 07:40:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2231|2225|42
1690962300000|2023-08-02 07:45:00|2232|2226|2231.3|2225.3|2232.3|2226.3|2228.3|2222.3|43
1690962600000|2023-08-02 07:50:00|2231|2225|2233.3|2227.3|2233.3|2227.3|2231|2225|30
1690962900000|2023-08-02 07:55:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233|2227|12
1690963200000|2023-08-02 08:00:00|2234|2228|2233.3|2227.3|2234|2228|2233|2227|17
1690963500000|2023-08-02 08:05:00|2233|2227|2230.8|2224.8|2233|2227|2229.8|2223.8|38
1690963800000|2023-08-02 08:10:00|2231|2225|2230.5|2224.5|2231.3|2225.3|2230|2224|16
1690964100000|2023-08-02 08:15:00|2230.8|2224.8|2229.3|2223.3|2231.3|2225.3|2229|2223|35
1690964400000|2023-08-02 08:20:00|2229.5|2223.5|2229.8|2223.8|2230.8|2224.8|2229|2223|28
1690964700000|2023-08-02 08:25:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2228.5|2222.5|34
1690965000000|2023-08-02 08:30:00|2230.3|2224.3|2232|2226|2232|2226|2228.8|2222.8|41
1690965300000|2023-08-02 08:35:00|2232.3|2226.3|2230|2224|2232.3|2226.3|2228.8|2222.8|36
1690965600000|2023-08-02 08:40:00|2229.8|2223.8|2232.3|2226.3|2234.3|2228.3|2229.8|2223.8|39
1690965900000|2023-08-02 08:45:00|2232.5|2226.5|2231|2225|2233|2227|2230.8|2224.8|25
1690966200000|2023-08-02 08:50:00|2231.3|2225.3|2232|2226|2232.8|2226.8|2230.8|2224.8|31
1690966500000|2023-08-02 08:55:00|2232.5|2226.5|2230.3|2224.3|2232.8|2226.8|2230.3|2224.3|14
1690966800000|2023-08-02 09:00:00|2230|2224|2232.5|2226.5|2232.8|2226.8|2230|2224|28
1690967100000|2023-08-02 09:05:00|2232.3|2226.3|2231.8|2225.8|2233.5|2227.5|2230.8|2224.8|30
1690967400000|2023-08-02 09:10:00|2231.5|2225.5|2232.8|2226.8|2234.3|2228.3|2231|2225|37
1690967700000|2023-08-02 09:15:00|2232.5|2226.5|2231.5|2225.5|2232.8|2226.8|2231|2225|30
1690968000000|2023-08-02 09:20:00|2231.3|2225.3|2230.8|2224.8|2231.5|2225.5|2230.8|2224.8|17
1690968300000|2023-08-02 09:25:00|2231|2225|2231.5|2225.5|2231.5|2225.5|2230.8|2224.8|13
1690968600000|2023-08-02 09:30:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230.3|2224.3|9
1690968900000|2023-08-02 09:35:00|2230.8|2224.8|2232.3|2226.3|2232.3|2226.3|2230.3|2224.3|12
1690969200000|2023-08-02 09:40:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2230.3|2224.3|21
1690969500000|2023-08-02 09:45:00|2230.5|2224.5|2231.8|2225.8|2232|2226|2230.5|2224.5|21
1690969800000|2023-08-02 09:50:00|2231.5|2225.5|2231|2225|2231.5|2225.5|2230.5|2224.5|17
1690970100000|2023-08-02 09:55:00|2231.3|2225.3|2228.3|2222.3|2231.5|2225.5|2227.3|2221.3|43
1690970400000|2023-08-02 10:00:00|2228|2222|2228|2222|2228.5|2222.5|2227|2221|25
1690970700000|2023-08-02 10:05:00|2228.5|2222.5|2227.3|2221.3|2228.8|2222.8|2227.3|2221.3|38
1690971000000|2023-08-02 10:10:00|2227|2221|2225.5|2219.5|2227.3|2221.3|2224.5|2218.5|33
1690971300000|2023-08-02 10:15:00|2225.8|2219.8|2224.5|2218.5|2226.3|2220.3|2224.3|2218.3|44
1690971600000|2023-08-02 10:20:00|2224.8|2218.8|2225.8|2219.8|2225.8|2219.8|2224|2218|18
1690971900000|2023-08-02 10:25:00|2226|2220|2226.3|2220.3|2226.8|2220.8|2225.8|2219.8|19
1690972200000|2023-08-02 10:30:00|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226|2220|5
1690972500000|2023-08-02 10:35:00|2226.5|2220.5|2226|2220|2227.5|2221.5|2225|2219|25
1690972800000|2023-08-02 10:40:00|2226.3|2220.3|2227.5|2221.5|2227.8|2221.8|2225.5|2219.5|15
1690973100000|2023-08-02 10:45:00|2227.3|2221.3|2228.3|2222.3|2228.8|2222.8|2226.3|2220.3|19
1690973400000|2023-08-02 10:50:00|2228.5|2222.5|2231|2225|2232.8|2226.8|2228.5|2222.5|32
1690973700000|2023-08-02 10:55:00|2230.8|2224.8|2230|2224|2231|2225|2228.3|2222.3|38
1690974000000|2023-08-02 11:00:00|2230.3|2224.3|2231.8|2225.8|2231.8|2225.8|2230.3|2224.3|45
1690974300000|2023-08-02 11:05:00|2232|2226|2233|2227|2233|2227|2231.8|2225.8|17
1690974600000|2023-08-02 11:10:00|2233.3|2227.3|2229.3|2223.3|2233.3|2227.3|2229.3|2223.3|23
1690974900000|2023-08-02 11:15:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2228.5|2222.5|32
1690975200000|2023-08-02 11:20:00|2229.5|2223.5|2228.5|2222.5|2230|2224|2228.5|2222.5|21
1690975500000|2023-08-02 11:25:00|2228.3|2222.3|2230.3|2224.3|2230.3|2224.3|2228|2222|15
1690975800000|2023-08-02 11:30:00|2230|2224|2229.3|2223.3|2230|2224|2228.3|2222.3|19
1690976100000|2023-08-02 11:35:00|2229|2223|2228.3|2222.3|2229.5|2223.5|2228|2222|14
1690976400000|2023-08-02 11:40:00|2228|2222|2225.8|2219.8|2228.5|2222.5|2225.8|2219.8|20
1690976700000|2023-08-02 11:45:00|2226|2220|2226|2220|2226|2220|2224.3|2218.3|33
1690977000000|2023-08-02 11:50:00|2226.3|2220.3|2225.8|2219.8|2226.8|2220.8|2225.5|2219.5|17
1690977300000|2023-08-02 11:55:00|2226.5|2220.5|2227.8|2221.8|2228.8|2222.8|2226.5|2220.5|35
1690977600000|2023-08-02 12:00:00|2227.5|2221.5|2229.8|2223.8|2230.6|2224.6|2227|2221|73
1690977900000|2023-08-02 12:05:00|2229.5|2223.5|2227.8|2221.8|2230.3|2224.3|2227|2221|40
1690978200000|2023-08-02 12:10:00|2228|2222|2228|2222|2228.8|2222.8|2226.5|2220.5|33
1690978500000|2023-08-02 12:15:00|2227.8|2221.8|2228.5|2222.5|2229.3|2223.3|2225.5|2219.5|101
1690978800000|2023-08-02 12:20:00|2228.3|2222.3|2226|2220|2228.8|2222.8|2226|2220|39
1690979100000|2023-08-02 12:25:00|2225.8|2219.8|2227.3|2221.3|2227.8|2221.8|2224.3|2218.3|47
1690979400000|2023-08-02 12:30:00|2227.5|2221.5|2226|2220|2228|2222|2225.8|2219.8|30
1690979700000|2023-08-02 12:35:00|2226.3|2220.3|2226.3|2220.3|2227.8|2221.8|2225.3|2219.3|49
1690980000000|2023-08-02 12:40:00|2226|2220|2221.8|2215.8|2226|2220|2220.6|2214.6|90
1690980300000|2023-08-02 12:45:00|2222|2216|2222.8|2216.8|2224.5|2218.5|2222|2216|31
1690980600000|2023-08-02 12:50:00|2223|2217|2220.5|2214.5|2223|2217|2220.3|2214.3|53
1690980900000|2023-08-02 12:55:00|2220.3|2214.3|2220.8|2214.8|2221.5|2215.5|2219.3|2213.3|45
1690981200000|2023-08-02 13:00:00|2220.5|2214.5|2221.8|2215.8|2223.5|2217.5|2218.8|2212.8|187
1690981500000|2023-08-02 13:05:00|2221.5|2215.5|2223|2217|2223.8|2217.8|2219.5|2213.5|120
1690981800000|2023-08-02 13:10:00|2222.8|2216.8|2222.3|2216.3|2223|2217|2220.8|2214.8|87
1690982100000|2023-08-02 13:15:00|2222|2216|2222.3|2216.3|2223.3|2217.3|2220.3|2214.3|62
1690982400000|2023-08-02 13:20:00|2222.8|2216.8|2220.8|2214.8|2222.8|2216.8|2219|2213|83
1690982700000|2023-08-02 13:25:00|2220.5|2214.5|2222|2216|2224.4|2218.4|2220.5|2214.5|89
1690983000000|2023-08-02 13:30:00|2221.8|2215.8|2220.8|2214.8|2222|2216|2219.5|2213.5|49
1690983300000|2023-08-02 13:35:00|2220.5|2214.5|2224|2218|2225.4|2219.4|2220.5|2214.5|93
1690983600000|2023-08-02 13:40:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2223|2217|58
1690983900000|2023-08-02 13:45:00|2224.3|2218.3|2225|2219|2226.3|2220.3|2223.8|2217.8|63
1690984200000|2023-08-02 13:50:00|2224.8|2218.8|2227.3|2221.3|2227.5|2221.5|2223.3|2217.3|65
1690984500000|2023-08-02 13:55:00|2227|2221|2226.5|2220.5|2230|2224|2226.3|2220.3|70
1690984800000|2023-08-02 14:00:00|2226.8|2220.8|2225.5|2219.5|2227.5|2221.5|2224|2218|60
1690985100000|2023-08-02 14:05:00|2225.3|2219.3|2224.3|2218.3|2225.5|2219.5|2223|2217|51
1690985400000|2023-08-02 14:10:00|2224|2218|2220.5|2214.5|2224|2218|2220.5|2214.5|66
1690985700000|2023-08-02 14:15:00|2220.8|2214.8|2217.3|2211.3|2220.8|2214.8|2215.5|2209.5|92
1690986000000|2023-08-02 14:20:00|2217.8|2211.8|2217.3|2211.3|2218.8|2212.8|2215.8|2209.8|89
1690986300000|2023-08-02 14:25:00|2217.5|2211.5|2216.8|2210.8|2217.8|2211.8|2212.5|2206.5|90
1690986600000|2023-08-02 14:30:00|2217|2211|2214.8|2208.8|2218|2212|2213.3|2207.3|80
1690986900000|2023-08-02 14:35:00|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2211.8|2205.8|95
1690987200000|2023-08-02 14:40:00|2213|2207|2209|2203|2213.8|2207.8|2207.8|2201.8|96
1690987500000|2023-08-02 14:45:00|2208.8|2202.8|2210.5|2204.5|2211|2205|2208.5|2202.5|71
1690987800000|2023-08-02 14:50:00|2210.8|2204.8|2208.3|2202.3|2211|2205|2208|2202|58
1690988100000|2023-08-02 14:55:00|2208|2202|2211.3|2205.3|2211.3|2205.3|2207.8|2201.8|67
1690988400000|2023-08-02 15:00:00|2211|2205|2215.8|2209.8|2215.8|2209.8|2209.8|2203.8|78
1690988700000|2023-08-02 15:05:00|2216|2210|2219.8|2213.8|2219.8|2213.8|2214.8|2208.8|75
1690989000000|2023-08-02 15:10:00|2219.5|2213.5|2220.8|2214.8|2221.3|2215.3|2218.8|2212.8|63
1690989300000|2023-08-02 15:15:00|2221|2215|2219|2213|2221|2215|2217.8|2211.8|64
1690989600000|2023-08-02 15:20:00|2218.8|2212.8|2216.5|2210.5|2219.5|2213.5|2216.5|2210.5|70
1690989900000|2023-08-02 15:25:00|2216.3|2210.3|2216.8|2210.8|2217|2211|2216|2210|28
1690990200000|2023-08-02 15:30:00|2216.5|2210.5|2213.3|2207.3|2216.8|2210.8|2209.8|2203.8|106
1690990500000|2023-08-02 15:35:00|2213.8|2207.8|2214.8|2208.8|2215.3|2209.3|2212|2206|66
1690990800000|2023-08-02 15:40:00|2215|2209|2214.8|2208.8|2215.3|2209.3|2214|2208|30
1690991100000|2023-08-02 15:45:00|2214.5|2208.5|2215|2209|2216|2210|2214|2208|29
1690991400000|2023-08-02 15:50:00|2215.3|2209.3|2215.5|2209.5|2216.3|2210.3|2215|2209|30
1690991700000|2023-08-02 15:55:00|2215.3|2209.3|2216.3|2210.3|2216.3|2210.3|2215|2209|15
1690992000000|2023-08-02 16:00:00|2216.5|2210.5|2215.8|2209.8|2216.5|2210.5|2215.3|2209.3|16
1690992300000|2023-08-02 16:05:00|2215.5|2209.5|2215.5|2209.5|2217.5|2211.5|2215.5|2209.5|23
1690992600000|2023-08-02 16:10:00|2215.3|2209.3|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|8
1690992900000|2023-08-02 16:15:00|2214.8|2208.8|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|17
1690993200000|2023-08-02 16:20:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2213.3|2207.3|9
1690993500000|2023-08-02 16:25:00|2213.8|2207.8|2213.5|2207.5|2214|2208|2213.3|2207.3|8
1690993800000|2023-08-02 16:30:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.3|2207.3|10
1690994100000|2023-08-02 16:35:00|2213.8|2207.8|2214|2208|2214.8|2208.8|2213.8|2207.8|12
1690994400000|2023-08-02 16:40:00|2214.3|2208.3|2213.5|2207.5|2214.5|2208.5|2213|2207|12
1690994700000|2023-08-02 16:45:00|2213.3|2207.3|2213.5|2207.5|2214|2208|2213.3|2207.3|32
1690995000000|2023-08-02 16:50:00|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.5|2206.5|14
1690995300000|2023-08-02 16:55:00|2213|2207|2214.3|2208.3|2214.5|2208.5|2212.8|2206.8|30
1690995600000|2023-08-02 17:00:00|2214.5|2208.5|2214.5|2208.5|2215|2209|2214.3|2208.3|9
1690995900000|2023-08-02 17:05:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|3
1690996200000|2023-08-02 17:10:00|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1690996500000|2023-08-02 17:15:00|2214.5|2208.5|2214.5|2208.5|2215|2209|2214.5|2208.5|5
1690996800000|2023-08-02 17:20:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.8|2208.8|4
1690997100000|2023-08-02 17:25:00|2215.3|2209.3|2214.3|2208.3|2215.3|2209.3|2213.8|2207.8|17
1690997400000|2023-08-02 17:30:00|2214.5|2208.5|2214.3|2208.3|2215.3|2209.3|2214|2208|32
1690997700000|2023-08-02 17:35:00|2214.5|2208.5|2214.8|2208.8|2215|2209|2214.3|2208.3|15
1690998000000|2023-08-02 17:40:00|2215|2209|2214.8|2208.8|2215|2209|2214.5|2208.5|5
1690998300000|2023-08-02 17:45:00|2215|2209|2214.8|2208.8|2215.3|2209.3|2214|2208|9
1690998600000|2023-08-02 17:50:00|2214.5|2208.5|2215|2209|2215|2209|2214.5|2208.5|5
1690998900000|2023-08-02 17:55:00|2214.8|2208.8|2216.8|2206.3|2217.5|2208.8|2214.8|2205.3|7
1691020800000|2023-08-03 00:00:00|2219|2213|2218.8|2212.8|2219.4|2213.4|2218.1|2212.1|14
1691021100000|2023-08-03 00:05:00|2218.5|2212.5|2217|2211|2219|2213|2217|2211|14
1691021400000|2023-08-03 00:10:00|2217.3|2211.3|2218.5|2212.5|2218.5|2212.5|2217.3|2211.3|7
1691021700000|2023-08-03 00:15:00|2218.3|2212.3|2216.8|2210.8|2218.3|2212.3|2216.8|2210.8|17
1691022000000|2023-08-03 00:20:00|2217|2211|2217.8|2211.8|2218|2212|2217|2211|6
1691022300000|2023-08-03 00:25:00|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1691022600000|2023-08-03 00:30:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|4
1691022900000|2023-08-03 00:35:00|2218|2212|2218.3|2212.3|2218.5|2212.5|2218|2212|4
1691023200000|2023-08-03 00:40:00|2218|2212|2217.3|2211.3|2218|2212|2217.3|2211.3|4
1691023500000|2023-08-03 00:45:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|5
1691023800000|2023-08-03 00:50:00|2217|2211|2218|2212|2218|2212|2217|2211|4
1691024100000|2023-08-03 00:55:00|2217.8|2211.8|2218|2212|2218.5|2212.5|2217.8|2211.8|4
1691024400000|2023-08-03 01:00:00|2218.3|2212.3|2219.4|2213.4|2219.4|2213.4|2217.6|2211.6|78
1691024700000|2023-08-03 01:05:00|2219.3|2213.3|2220.5|2214.5|2220.8|2214.8|2219.3|2213.3|12
1691025000000|2023-08-03 01:10:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|28
1691025300000|2023-08-03 01:15:00|2220|2214|2220.5|2214.5|2221|2215|2219.5|2213.5|24
1691025600000|2023-08-03 01:20:00|2220.3|2214.3|2221|2215|2222.5|2216.5|2219.8|2213.8|27
1691025900000|2023-08-03 01:25:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2220.3|2214.3|23
1691026200000|2023-08-03 01:30:00|2222|2216|2222.3|2216.3|2222.8|2216.8|2221.5|2215.5|26
1691026500000|2023-08-03 01:35:00|2222.5|2216.5|2222.8|2216.8|2223.5|2217.5|2222.3|2216.3|17
1691026800000|2023-08-03 01:40:00|2223|2217|2224.3|2218.3|2224.8|2218.8|2223|2217|40
1691027100000|2023-08-03 01:45:00|2224.5|2218.5|2226.5|2220.5|2227|2221|2224.5|2218.5|21
1691027400000|2023-08-03 01:50:00|2226.8|2220.8|2225.5|2219.5|2227|2221|2225.3|2219.3|27
1691027700000|2023-08-03 01:55:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224|2218|37
1691028000000|2023-08-03 02:00:00|2224.8|2218.8|2226|2220|2226.3|2220.3|2224.5|2218.5|30
1691028300000|2023-08-03 02:05:00|2225.8|2219.8|2223.5|2217.5|2225.8|2219.8|2222.3|2216.3|68
1691028600000|2023-08-03 02:10:00|2223.8|2217.8|2225.8|2219.8|2225.8|2219.8|2223|2217|45
1691028900000|2023-08-03 02:15:00|2224.8|2218.8|2224.3|2218.3|2225.3|2219.3|2223.8|2217.8|12
1691029200000|2023-08-03 02:20:00|2224.5|2218.5|2225|2219|2225.5|2219.5|2224.5|2218.5|8
1691029500000|2023-08-03 02:25:00|2224.8|2218.8|2225|2219|2225|2219|2223.8|2217.8|12
1691029800000|2023-08-03 02:30:00|2225.3|2219.3|2223.8|2217.8|2225.3|2219.3|2222.8|2216.8|53
1691030100000|2023-08-03 02:35:00|2224|2218|2222.3|2216.3|2225|2219|2222.3|2216.3|43
1691030400000|2023-08-03 02:40:00|2222.5|2216.5|2223.3|2217.3|2224|2218|2222|2216|25
1691030700000|2023-08-03 02:45:00|2223.5|2217.5|2220.3|2214.3|2223.8|2217.8|2220|2214|42
1691031000000|2023-08-03 02:50:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2218|2212|28
1691031300000|2023-08-03 02:55:00|2220|2214|2220.3|2214.3|2221.5|2215.5|2220|2214|17
1691031600000|2023-08-03 03:00:00|2220.8|2214.8|2219.8|2213.8|2221.3|2215.3|2219.3|2213.3|28
1691031900000|2023-08-03 03:05:00|2220|2214|2222|2216|2222|2216|2220|2214|26
1691032200000|2023-08-03 03:10:00|2222.3|2216.3|2223.3|2217.3|2224|2218|2222|2216|31
1691032500000|2023-08-03 03:15:00|2223.5|2217.5|2221.8|2215.8|2223.5|2217.5|2221.3|2215.3|29
1691032800000|2023-08-03 03:20:00|2221|2215|2223.8|2217.8|2223.8|2217.8|2220.5|2214.5|31
1691033100000|2023-08-03 03:25:00|2223.5|2217.5|2220.8|2214.8|2223.5|2217.5|2220.5|2214.5|22
1691033400000|2023-08-03 03:30:00|2221|2215|2219.5|2213.5|2221|2215|2219.5|2213.5|9
1691033700000|2023-08-03 03:35:00|2219.8|2213.8|2219.5|2213.5|2220|2214|2219.5|2213.5|8
1691034000000|2023-08-03 03:40:00|2219.8|2213.8|2218.5|2212.5|2220|2214|2218.5|2212.5|7
1691034300000|2023-08-03 03:45:00|2218.8|2212.8|2219|2213|2219.5|2213.5|2218.8|2212.8|4
1691034600000|2023-08-03 03:50:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.8|2212.8|3
1691034900000|2023-08-03 03:55:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1691035200000|2023-08-03 04:00:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2218|2212|3
1691035500000|2023-08-03 04:05:00|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2217.8|2211.8|6
1691035800000|2023-08-03 04:10:00|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|3
1691036100000|2023-08-03 04:15:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1691036400000|2023-08-03 04:20:00|2220|2214|2221|2215|2221|2215|2220|2214|2
1691036700000|2023-08-03 04:25:00|2221.3|2215.3|2224.5|2218.5|2224.5|2218.5|2221.3|2215.3|11
1691037000000|2023-08-03 04:30:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2223|2217|22
1691037300000|2023-08-03 04:35:00|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|4
1691037600000|2023-08-03 04:40:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|11
1691037900000|2023-08-03 04:45:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1691038200000|2023-08-03 04:50:00|2225.3|2219.3|2223.5|2217.5|2225.5|2219.5|2223.5|2217.5|12
1691038800000|2023-08-03 05:00:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222|2216|10
1691039100000|2023-08-03 05:05:00|2222.5|2216.5|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|10
1691039400000|2023-08-03 05:10:00|2223.8|2217.8|2224.8|2218.8|2224.8|2218.8|2222.5|2216.5|18
1691039700000|2023-08-03 05:15:00|2224.5|2218.5|2225.8|2219.8|2226|2220|2224.5|2218.5|21
1691040000000|2023-08-03 05:20:00|2226|2220|2226.8|2220.8|2227.3|2221.3|2226|2220|13
1691040300000|2023-08-03 05:25:00|2227|2221|2225.5|2219.5|2228.3|2222.3|2225.5|2219.5|21
1691040600000|2023-08-03 05:30:00|2225.8|2219.8|2227.3|2221.3|2228|2222|2225.8|2219.8|60
1691040900000|2023-08-03 05:35:00|2227|2221|2225.8|2219.8|2227.8|2221.8|2225.8|2219.8|28
1691041200000|2023-08-03 05:40:00|2226|2220|2227.3|2221.3|2227.8|2221.8|2224.5|2218.5|66
1691041500000|2023-08-03 05:45:00|2227|2221|2227.8|2221.8|2228.3|2222.3|2226.5|2220.5|58
1691041800000|2023-08-03 05:50:00|2227.5|2221.5|2227.5|2221.5|2229.3|2223.3|2227.3|2221.3|26
1691042100000|2023-08-03 05:55:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2226.5|2220.5|26
1691042400000|2023-08-03 06:00:00|2226.8|2220.8|2226.3|2220.3|2227.3|2221.3|2224.8|2218.8|46
1691042700000|2023-08-03 06:05:00|2225.8|2219.8|2224.5|2218.5|2226.5|2220.5|2224.5|2218.5|49
1691043000000|2023-08-03 06:10:00|2224.8|2218.8|2225.5|2219.5|2226.3|2220.3|2224|2218|52
1691043300000|2023-08-03 06:15:00|2225.3|2219.3|2225.3|2219.3|2225.5|2219.5|2224.8|2218.8|15
1691043600000|2023-08-03 06:20:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2223.3|2217.3|27
1691043900000|2023-08-03 06:25:00|2225.8|2219.8|2224.5|2218.5|2226.3|2220.3|2223.8|2217.8|18
1691044200000|2023-08-03 06:30:00|2225|2219|2223.3|2217.3|2225|2219|2222|2216|37
1691044500000|2023-08-03 06:35:00|2223.5|2217.5|2224.8|2218.8|2225.3|2219.3|2223.5|2217.5|18
1691044800000|2023-08-03 06:40:00|2225|2219|2225.3|2219.3|2226.3|2220.3|2225|2219|14
1691045100000|2023-08-03 06:45:00|2225|2219|2219.5|2213.5|2225|2219|2219.5|2213.5|34
1691045400000|2023-08-03 06:50:00|2219.8|2213.8|2219|2213|2220|2214|2218.8|2212.8|31
1691045700000|2023-08-03 06:55:00|2219.5|2213.5|2219.5|2213.5|2220.3|2214.3|2219|2213|29
1691046000000|2023-08-03 07:00:00|2219|2213|2214.3|2208.3|2219|2213|2213.5|2207.5|74
1691046300000|2023-08-03 07:05:00|2214|2208|2213.5|2207.5|2214|2208|2213|2207|22
1691046600000|2023-08-03 07:10:00|2213.3|2207.3|2215.8|2209.8|2216.3|2210.3|2213|2207|27
1691046900000|2023-08-03 07:15:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2212.8|2206.8|29
1691047200000|2023-08-03 07:20:00|2214.5|2208.5|2214|2208|2214.8|2208.8|2211.5|2205.5|40
1691047500000|2023-08-03 07:25:00|2213.8|2207.8|2214|2208|2214.8|2208.8|2213.3|2207.3|30
1691047800000|2023-08-03 07:30:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2213.5|2207.5|49
1691048100000|2023-08-03 07:35:00|2215.3|2209.3|2213.3|2207.3|2216|2210|2213|2207|35
1691048400000|2023-08-03 07:40:00|2213|2207|2214.5|2208.5|2215|2209|2213|2207|27
1691048700000|2023-08-03 07:45:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|33
1691049000000|2023-08-03 07:50:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2213.3|2207.3|33
1691049300000|2023-08-03 07:55:00|2214.8|2208.8|2214.3|2208.3|2215.3|2209.3|2213.8|2207.8|21
1691049600000|2023-08-03 08:00:00|2214.5|2208.5|2213.3|2207.3|2215.3|2209.3|2213|2207|30
1691049900000|2023-08-03 08:05:00|2213.5|2207.5|2213.8|2207.8|2214.8|2208.8|2213.5|2207.5|25
1691050200000|2023-08-03 08:10:00|2213.5|2207.5|2213.3|2207.3|2213.8|2207.8|2213|2207|18
1691050500000|2023-08-03 08:15:00|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2213.3|2207.3|9
1691050800000|2023-08-03 08:20:00|2213.8|2207.8|2213.8|2207.8|2215.5|2209.5|2213.3|2207.3|27
1691051100000|2023-08-03 08:25:00|2214.5|2208.5|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|13
1691051400000|2023-08-03 08:30:00|2213.8|2207.8|2211.3|2205.3|2214|2208|2211.3|2205.3|15
1691051700000|2023-08-03 08:35:00|2211|2205|2207.5|2201.5|2211|2205|2206.5|2200.5|41
1691052000000|2023-08-03 08:40:00|2207.3|2201.3|2206|2200|2207.3|2201.3|2205.5|2199.5|22
1691052300000|2023-08-03 08:45:00|2206.3|2200.3|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|33
1691052600000|2023-08-03 08:50:00|2207.3|2201.3|2206|2200|2207.3|2201.3|2205.3|2199.3|18
1691052900000|2023-08-03 08:55:00|2205.8|2199.8|2207.8|2201.8|2208|2202|2205.5|2199.5|23
1691053200000|2023-08-03 09:00:00|2208|2202|2208.8|2202.8|2209|2203|2207.3|2201.3|36
1691053500000|2023-08-03 09:05:00|2209|2203|2211.8|2205.8|2212.3|2206.3|2208.8|2202.8|33
1691053800000|2023-08-03 09:10:00|2211.5|2205.5|2210.5|2204.5|2212.8|2206.8|2210.3|2204.3|21
1691054100000|2023-08-03 09:15:00|2210.8|2204.8|2210|2204|2211.8|2205.8|2208.8|2202.8|57
1691054400000|2023-08-03 09:20:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.5|2202.5|18
1691054700000|2023-08-03 09:25:00|2209.3|2203.3|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|10
1691055000000|2023-08-03 09:30:00|2208.3|2202.3|2209.3|2203.3|2209.5|2203.5|2208.3|2202.3|15
1691055300000|2023-08-03 09:35:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|14
1691055600000|2023-08-03 09:40:00|2209|2203|2208.8|2202.8|2209.5|2203.5|2208.8|2202.8|16
1691055900000|2023-08-03 09:45:00|2208.5|2202.5|2207.5|2201.5|2208.8|2202.8|2206.8|2200.8|15
1691056200000|2023-08-03 09:50:00|2207.8|2201.8|2208|2202|2208.8|2202.8|2207.8|2201.8|24
1691056500000|2023-08-03 09:55:00|2207.8|2201.8|2208|2202|2208.5|2202.5|2207.3|2201.3|15
1691056800000|2023-08-03 10:00:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2206.5|2200.5|21
1691057100000|2023-08-03 10:05:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2207|2201|10
1691057400000|2023-08-03 10:10:00|2207.3|2201.3|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|6
1691057700000|2023-08-03 10:15:00|2208|2202|2207|2201|2208|2202|2206.8|2200.8|17
1691058000000|2023-08-03 10:20:00|2207.3|2201.3|2206.3|2200.3|2207.8|2201.8|2206|2200|12
1691058300000|2023-08-03 10:25:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|13
1691058600000|2023-08-03 10:30:00|2206.3|2200.3|2207.5|2201.5|2208|2202|2206.3|2200.3|16
1691058900000|2023-08-03 10:35:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|6
1691059200000|2023-08-03 10:40:00|2207|2201|2206.8|2200.8|2207|2201|2206|2200|18
1691059500000|2023-08-03 10:45:00|2207|2201|2207.5|2201.5|2207.8|2201.8|2206.8|2200.8|23
1691059800000|2023-08-03 10:50:00|2207.8|2201.8|2206.8|2200.8|2208|2202|2206.8|2200.8|11
1691060100000|2023-08-03 10:55:00|2207|2201|2207.3|2201.3|2208|2202|2207|2201|11
1691060400000|2023-08-03 11:00:00|2208|2202|2207.8|2201.8|2210.3|2204.3|2207.3|2201.3|38
1691060700000|2023-08-03 11:05:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|15
1691061000000|2023-08-03 11:10:00|2207.5|2201.5|2209|2203|2209|2203|2206.8|2200.8|18
1691061300000|2023-08-03 11:15:00|2209.3|2203.3|2209.8|2203.8|2212.1|2206.1|2209|2203|49
1691061600000|2023-08-03 11:20:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2208.3|2202.3|42
1691061900000|2023-08-03 11:25:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|18
1691062200000|2023-08-03 11:30:00|2210|2204|2209|2203|2211.3|2205.3|2208.8|2202.8|16
1691062500000|2023-08-03 11:35:00|2208.8|2202.8|2209.5|2203.5|2209.8|2203.8|2208.3|2202.3|33
1691062800000|2023-08-03 11:40:00|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2206.8|2200.8|16
1691063100000|2023-08-03 11:45:00|2208.3|2202.3|2208.8|2202.8|2209.3|2203.3|2208|2202|11
1691063400000|2023-08-03 11:50:00|2208.5|2202.5|2206.8|2200.8|2208.5|2202.5|2206.3|2200.3|26
1691063700000|2023-08-03 11:55:00|2207.3|2201.3|2202|2196|2207.3|2201.3|2201.9|2195.9|73
1691064000000|2023-08-03 12:00:00|2201.8|2195.8|2202.3|2196.3|2203.3|2197.3|2200.8|2194.8|103
1691064300000|2023-08-03 12:05:00|2202|2196|2203|2197|2203.8|2197.8|2201.3|2195.3|48
1691064600000|2023-08-03 12:10:00|2203.3|2197.3|2204.3|2198.3|2205.3|2199.3|2203.3|2197.3|34
1691064900000|2023-08-03 12:15:00|2204|2198|2201.3|2195.3|2204|2198|2200.5|2194.5|35
1691065200000|2023-08-03 12:20:00|2201.5|2195.5|2203.5|2197.5|2204.3|2198.3|2201.5|2195.5|42
1691065500000|2023-08-03 12:25:00|2203.3|2197.3|2202|2196|2203.8|2197.8|2201.5|2195.5|44
1691065800000|2023-08-03 12:30:00|2201.8|2195.8|2204.8|2198.8|2205|2199|2201.8|2195.8|101
1691066100000|2023-08-03 12:35:00|2204.5|2198.5|2207.5|2201.5|2208.3|2202.3|2203.8|2197.8|69
1691066400000|2023-08-03 12:40:00|2207.8|2201.8|2210.5|2204.5|2211.8|2205.8|2207.3|2201.3|82
1691066700000|2023-08-03 12:45:00|2210.3|2204.3|2209.3|2203.3|2210.5|2204.5|2207.8|2201.8|53
1691067000000|2023-08-03 12:50:00|2209|2203|2210.8|2204.8|2211.5|2205.5|2209|2203|28
1691067300000|2023-08-03 12:55:00|2210.3|2204.3|2211|2205|2211.3|2205.3|2208.3|2202.3|51
1691067600000|2023-08-03 13:00:00|2211.3|2205.3|2211.4|2205.4|2216.8|2210.8|2211.3|2205.3|265
1691067900000|2023-08-03 13:05:00|2211.6|2205.6|2213|2207|2214.8|2208.8|2210.9|2204.9|168
1691068200000|2023-08-03 13:10:00|2212|2206|2214|2208|2214.8|2208.8|2211.5|2205.5|73
1691068500000|2023-08-03 13:15:00|2213.8|2207.8|2218.8|2212.8|2219.3|2213.3|2213.8|2207.8|64
1691068800000|2023-08-03 13:20:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2217.5|2211.5|76
1691069100000|2023-08-03 13:25:00|2219|2213|2216.3|2210.3|2219|2213|2214.8|2208.8|72
1691069400000|2023-08-03 13:30:00|2216|2210|2215|2209|2216|2210|2213.8|2207.8|83
1691069700000|2023-08-03 13:35:00|2215.3|2209.3|2217.5|2211.5|2218.8|2212.8|2214.8|2208.8|78
1691070000000|2023-08-03 13:40:00|2218|2212|2215.3|2209.3|2218.5|2212.5|2214.8|2208.8|57
1691070300000|2023-08-03 13:45:00|2215|2209|2217.5|2211.5|2217.8|2211.8|2214.3|2208.3|70
1691070600000|2023-08-03 13:50:00|2217.3|2211.3|2217.8|2211.8|2218.3|2212.3|2216.3|2210.3|45
1691070900000|2023-08-03 13:55:00|2217.5|2211.5|2219.8|2213.8|2220.8|2214.8|2217.3|2211.3|42
1691071200000|2023-08-03 14:00:00|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2217.5|2211.5|98
1691071500000|2023-08-03 14:05:00|2221|2215|2223.3|2217.3|2225.5|2219.5|2220.8|2214.8|92
1691071800000|2023-08-03 14:10:00|2223.5|2217.5|2221.3|2215.3|2223.8|2217.8|2221|2215|62
1691072100000|2023-08-03 14:15:00|2221.5|2215.5|2222|2216|2222|2216|2219.5|2213.5|65
1691072400000|2023-08-03 14:20:00|2222.3|2216.3|2221.5|2215.5|2223|2217|2220.3|2214.3|31
1691072700000|2023-08-03 14:25:00|2221.8|2215.8|2223.3|2217.3|2223.3|2217.3|2220.8|2214.8|44
1691073000000|2023-08-03 14:30:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2221.8|2215.8|21
1691073300000|2023-08-03 14:35:00|2223.5|2217.5|2224|2218|2226|2220|2222.8|2216.8|61
1691073600000|2023-08-03 14:40:00|2223.8|2217.8|2225.5|2219.5|2225.8|2219.8|2223.8|2217.8|43
1691073900000|2023-08-03 14:45:00|2225.3|2219.3|2220.3|2214.3|2225.3|2219.3|2220|2214|56
1691074200000|2023-08-03 14:50:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2218.8|2212.8|36
1691074500000|2023-08-03 14:55:00|2219.5|2213.5|2220.3|2214.3|2220.8|2214.8|2218.8|2212.8|29
1691074800000|2023-08-03 15:00:00|2220.5|2214.5|2223|2217|2225|2219|2220.5|2214.5|65
1691075100000|2023-08-03 15:05:00|2223.3|2217.3|2224.5|2218.5|2224.8|2218.8|2223|2217|41
1691075400000|2023-08-03 15:10:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|34
1691075700000|2023-08-03 15:15:00|2225|2219|2229|2223|2229.5|2223.5|2225|2219|82
1691076000000|2023-08-03 15:20:00|2229.3|2223.3|2229.5|2223.5|2230.8|2224.8|2228|2222|90
1691076300000|2023-08-03 15:25:00|2229.3|2223.3|2230|2224|2233.5|2227.5|2229|2223|59
1691076600000|2023-08-03 15:30:00|2229.8|2223.8|2234|2228|2235.6|2229.6|2229.3|2223.3|159
1691076900000|2023-08-03 15:35:00|2234.3|2228.3|2232.3|2226.3|2235|2229|2232.3|2226.3|54
1691077200000|2023-08-03 15:40:00|2232.5|2226.5|2232.8|2226.8|2233.5|2227.5|2231.5|2225.5|27
1691077500000|2023-08-03 15:45:00|2232.5|2226.5|2231|2225|2233|2227|2230.8|2224.8|43
1691077800000|2023-08-03 15:50:00|2231.3|2225.3|2230|2224|2231.5|2225.5|2229.8|2223.8|15
1691078100000|2023-08-03 15:55:00|2229.8|2223.8|2230|2224|2230.3|2224.3|2229.3|2223.3|16
1691078400000|2023-08-03 16:00:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.8|2223.8|7
1691078700000|2023-08-03 16:05:00|2231.5|2225.5|2232|2226|2232.5|2226.5|2231.5|2225.5|14
1691079000000|2023-08-03 16:10:00|2232.3|2226.3|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|9
1691079300000|2023-08-03 16:15:00|2232.5|2226.5|2232.3|2226.3|2233.3|2227.3|2232.3|2226.3|8
1691079600000|2023-08-03 16:20:00|2232.5|2226.5|2232|2226|2233.3|2227.3|2231.8|2225.8|12
1691079900000|2023-08-03 16:25:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2231.8|2225.8|7
1691080200000|2023-08-03 16:30:00|2231.8|2225.8|2230.8|2224.8|2232|2226|2230.8|2224.8|10
1691080500000|2023-08-03 16:35:00|2231|2225|2231.8|2225.8|2232.3|2226.3|2231|2225|16
1691080800000|2023-08-03 16:40:00|2232|2226|2234|2228|2234|2228|2231.8|2225.8|32
1691081100000|2023-08-03 16:45:00|2234.3|2228.3|2235|2229|2235|2229|2234|2228|25
1691081400000|2023-08-03 16:50:00|2235.3|2229.3|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|11
1691081700000|2023-08-03 16:55:00|2233.8|2227.8|2233.5|2227.5|2235.5|2229.5|2233.5|2227.5|24
1691082000000|2023-08-03 17:00:00|2233.3|2227.3|2234.6|2228.6|2235.3|2229.3|2232.5|2226.5|32
1691082300000|2023-08-03 17:05:00|2234.4|2228.4|2232.8|2226.8|2234.4|2228.4|2232.5|2226.5|16
1691082600000|2023-08-03 17:10:00|2232.5|2226.5|2232|2226|2233.5|2227.5|2232|2226|27
1691082900000|2023-08-03 17:15:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|2
1691083200000|2023-08-03 17:20:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1691083500000|2023-08-03 17:25:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1691083800000|2023-08-03 17:30:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1691084100000|2023-08-03 17:35:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.8|2226.8|54
1691084400000|2023-08-03 17:40:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2232|2226|11
1691084700000|2023-08-03 17:45:00|2233|2227|2234.3|2228.3|2235|2229|2233|2227|17
1691085000000|2023-08-03 17:50:00|2234|2228|2233.8|2227.8|2234|2228|2233|2227|11
1691085300000|2023-08-03 17:55:00|2233.5|2227.5|2236.8|2226.3|2237|2227.5|2233.5|2224.8|11
1691107200000|2023-08-04 00:00:00|2234.3|2228.3|2234|2228|2234.4|2228.4|2233.9|2227.9|7
1691107500000|2023-08-04 00:05:00|2233.8|2227.8|2234|2228|2234|2228|2232.8|2226.8|8
1691107800000|2023-08-04 00:10:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2232.8|2226.8|7
1691108100000|2023-08-04 00:15:00|2233|2227|2234.3|2228.3|2234.3|2228.3|2233|2227|6
1691108400000|2023-08-04 00:20:00|2234.5|2228.5|2235|2229|2235.6|2229.6|2234.5|2228.5|6
1691108700000|2023-08-04 00:25:00|2235.3|2229.3|2235.5|2229.5|2237|2231|2235.3|2229.3|13
1691109000000|2023-08-04 00:30:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|5
1691109300000|2023-08-04 00:35:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|4
1691109600000|2023-08-04 00:40:00|2235.5|2229.5|2237.3|2231.3|2237.8|2231.8|2235.5|2229.5|11
1691109900000|2023-08-04 00:45:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2235|2229|11
1691110200000|2023-08-04 00:50:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2235.5|2229.5|12
1691110500000|2023-08-04 00:55:00|2236.8|2230.8|2239.3|2233.3|2239.3|2233.3|2236.8|2230.8|9
1691110800000|2023-08-04 01:00:00|2239|2233|2240.6|2234.6|2240.6|2234.6|2238|2232|102
1691111100000|2023-08-04 01:05:00|2240.8|2234.8|2241|2235|2241.1|2235.1|2238.5|2232.5|47
1691111400000|2023-08-04 01:10:00|2241.3|2235.3|2239.5|2233.5|2242.8|2236.8|2239|2233|64
1691111700000|2023-08-04 01:15:00|2239.8|2233.8|2241|2235|2241|2235|2238|2232|56
1691112000000|2023-08-04 01:20:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2240.3|2234.3|24
1691112300000|2023-08-04 01:25:00|2243.3|2237.3|2244.3|2238.3|2245.3|2239.3|2242.8|2236.8|56
1691112600000|2023-08-04 01:30:00|2244.5|2238.5|2244.5|2238.5|2246.3|2240.3|2244.3|2238.3|57
1691112900000|2023-08-04 01:35:00|2244.8|2238.8|2243.8|2237.8|2246.3|2240.3|2243.5|2237.5|51
1691113200000|2023-08-04 01:40:00|2244|2238|2244|2238|2244.5|2238.5|2243|2237|46
1691113500000|2023-08-04 01:45:00|2244.3|2238.3|2241.3|2235.3|2244.3|2238.3|2241.3|2235.3|29
1691113800000|2023-08-04 01:50:00|2241|2235|2240.3|2234.3|2241.3|2235.3|2239.8|2233.8|37
1691114100000|2023-08-04 01:55:00|2240|2234|2241.3|2235.3|2241.5|2235.5|2240|2234|17
1691114400000|2023-08-04 02:00:00|2241.5|2235.5|2239|2233|2242.3|2236.3|2239|2233|48
1691114700000|2023-08-04 02:05:00|2238.8|2232.8|2236.3|2230.3|2239|2233|2236|2230|41
1691115000000|2023-08-04 02:10:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2234.8|2228.8|34
1691115300000|2023-08-04 02:15:00|2236.8|2230.8|2237.5|2231.5|2238|2232|2236.5|2230.5|27
1691115600000|2023-08-04 02:20:00|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2235.3|2229.3|34
1691115900000|2023-08-04 02:25:00|2235.3|2229.3|2236.8|2230.8|2236.8|2230.8|2235.3|2229.3|21
1691116200000|2023-08-04 02:30:00|2236.3|2230.3|2234|2228|2236.5|2230.5|2233.5|2227.5|38
1691116500000|2023-08-04 02:35:00|2234.3|2228.3|2233.3|2227.3|2235|2229|2233.3|2227.3|29
1691116800000|2023-08-04 02:40:00|2233|2227|2232.3|2226.3|2233|2227|2231.5|2225.5|16
1691117100000|2023-08-04 02:45:00|2232.5|2226.5|2233|2227|2233.3|2227.3|2232.3|2226.3|14
1691117400000|2023-08-04 02:50:00|2232.8|2226.8|2230.8|2224.8|2233.5|2227.5|2230.5|2224.5|36
1691117700000|2023-08-04 02:55:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|30
1691118000000|2023-08-04 03:00:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2229|2223|88
1691118300000|2023-08-04 03:05:00|2229.3|2223.3|2231.5|2225.5|2231.5|2225.5|2229|2223|37
1691118600000|2023-08-04 03:10:00|2231.3|2225.3|2233|2227|2233.3|2227.3|2230.5|2224.5|56
1691118900000|2023-08-04 03:15:00|2233.5|2227.5|2232|2226|2233.8|2227.8|2231.5|2225.5|60
1691119200000|2023-08-04 03:20:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2231|2225|38
1691119500000|2023-08-04 03:25:00|2232.3|2226.3|2233.3|2227.3|2233.5|2227.5|2232|2226|85
1691119800000|2023-08-04 03:30:00|2233.5|2227.5|2232.5|2226.5|2234|2228|2232.5|2226.5|17
1691120100000|2023-08-04 03:35:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.8|2226.8|3
1691120400000|2023-08-04 03:40:00|2233.3|2227.3|2234|2228|2234|2228|2233.3|2227.3|3
1691120700000|2023-08-04 03:45:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1691121000000|2023-08-04 03:50:00|2234.5|2228.5|2233|2227|2235|2229|2233|2227|6
1691121300000|2023-08-04 03:55:00|2233.3|2227.3|2233.5|2227.5|2234.3|2228.3|2233|2227|7
1691121600000|2023-08-04 04:00:00|2233.8|2227.8|2233.5|2227.5|2234|2228|2233.5|2227.5|6
1691121900000|2023-08-04 04:05:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2233|2227|5
1691122200000|2023-08-04 04:10:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|4
1691122500000|2023-08-04 04:15:00|2233.5|2227.5|2233.8|2227.8|2234|2228|2233.5|2227.5|4
1691122800000|2023-08-04 04:20:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2231.8|2225.8|9
1691123100000|2023-08-04 04:25:00|2232|2226|2231|2225|2232.3|2226.3|2231|2225|17
1691123400000|2023-08-04 04:30:00|2231.3|2225.3|2232|2226|2232|2226|2230.5|2224.5|17
1691123700000|2023-08-04 04:35:00|2232.3|2226.3|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|7
1691124300000|2023-08-04 04:45:00|2232.5|2226.5|2232.3|2226.3|2233.3|2227.3|2232.3|2226.3|6
1691124600000|2023-08-04 04:50:00|2232.5|2226.5|2232.8|2226.8|2233.3|2227.3|2232.5|2226.5|6
1691124900000|2023-08-04 04:55:00|2233|2227|2232.5|2226.5|2233.3|2227.3|2232.3|2226.3|7
1691125200000|2023-08-04 05:00:00|2232.3|2226.3|2229.3|2223.3|2232.3|2226.3|2229.3|2223.3|13
1691125500000|2023-08-04 05:05:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|9
1691125800000|2023-08-04 05:10:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|7
1691126100000|2023-08-04 05:15:00|2231|2225|2232.5|2226.5|2232.5|2226.5|2231|2225|9
1691126400000|2023-08-04 05:20:00|2233|2227|2232.8|2226.8|2233.3|2227.3|2232.5|2226.5|10
1691126700000|2023-08-04 05:25:00|2232.5|2226.5|2233.3|2227.3|2233.5|2227.5|2231.5|2225.5|16
1691127000000|2023-08-04 05:30:00|2233.5|2227.5|2232|2226|2234.5|2228.5|2232|2226|43
1691127300000|2023-08-04 05:35:00|2232.3|2226.3|2231.5|2225.5|2232.8|2226.8|2231|2225|25
1691127600000|2023-08-04 05:40:00|2231.3|2225.3|2232.5|2226.5|2232.5|2226.5|2230.5|2224.5|16
1691127900000|2023-08-04 05:45:00|2232.8|2226.8|2234|2228|2234.8|2228.8|2232|2226|29
1691128200000|2023-08-04 05:50:00|2233.8|2227.8|2233.8|2227.8|2234.5|2228.5|2233|2227|22
1691128500000|2023-08-04 05:55:00|2234|2228|2233.3|2227.3|2234.3|2228.3|2233|2227|25
1691128800000|2023-08-04 06:00:00|2233.5|2227.5|2231.8|2225.8|2234|2228|2231.5|2225.5|43
1691129100000|2023-08-04 06:05:00|2232|2226|2229.8|2223.8|2232.3|2226.3|2229.8|2223.8|31
1691129400000|2023-08-04 06:10:00|2230|2224|2230|2224|2231|2225|2229.5|2223.5|22
1691129700000|2023-08-04 06:15:00|2230.3|2224.3|2230.3|2224.3|2231.5|2225.5|2229.8|2223.8|19
1691130000000|2023-08-04 06:20:00|2230.5|2224.5|2229.8|2223.8|2230.5|2224.5|2229.8|2223.8|12
1691130300000|2023-08-04 06:25:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|17
1691130600000|2023-08-04 06:30:00|2230.5|2224.5|2227.5|2221.5|2230.5|2224.5|2227.5|2221.5|41
1691130900000|2023-08-04 06:35:00|2227.8|2221.8|2227.8|2221.8|2228|2222|2227.5|2221.5|9
1691131200000|2023-08-04 06:40:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|9
1691131500000|2023-08-04 06:45:00|2227.8|2221.8|2227.3|2221.3|2228|2222|2227.3|2221.3|13
1691131800000|2023-08-04 06:50:00|2227.8|2221.8|2227|2221|2228.3|2222.3|2227|2221|23
1691132100000|2023-08-04 06:55:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|17
1691132400000|2023-08-04 07:00:00|2226.5|2220.5|2218.8|2212.8|2226.5|2220.5|2217.6|2211.6|83
1691132700000|2023-08-04 07:05:00|2219|2213|2217.8|2211.8|2220.3|2214.3|2217|2211|80
1691133000000|2023-08-04 07:10:00|2218|2212|2216.8|2210.8|2219.8|2213.8|2216.8|2210.8|38
1691133300000|2023-08-04 07:15:00|2216.5|2210.5|2216|2210|2217.8|2211.8|2215.3|2209.3|69
1691133600000|2023-08-04 07:20:00|2216.3|2210.3|2214.8|2208.8|2216.8|2210.8|2213|2207|56
1691133900000|2023-08-04 07:25:00|2214.3|2208.3|2208.9|2202.9|2214.3|2208.3|2208.9|2202.9|44
1691134200000|2023-08-04 07:30:00|2208.6|2202.6|2209.8|2203.8|2211.1|2205.1|2208.4|2202.4|45
1691134500000|2023-08-04 07:35:00|2209.5|2203.5|2211.5|2205.5|2212.5|2206.5|2209.3|2203.3|70
1691134800000|2023-08-04 07:40:00|2211.8|2205.8|2210.5|2204.5|2213|2207|2210.3|2204.3|19
1691135100000|2023-08-04 07:45:00|2210.3|2204.3|2212|2206|2212.5|2206.5|2210.3|2204.3|23
1691135400000|2023-08-04 07:50:00|2211.8|2205.8|2209.3|2203.3|2211.8|2205.8|2208.3|2202.3|32
1691135700000|2023-08-04 07:55:00|2209|2203|2211|2205|2211.8|2205.8|2209|2203|32
1691136000000|2023-08-04 08:00:00|2210.8|2204.8|2209.8|2203.8|2211.5|2205.5|2208.8|2202.8|30
1691136300000|2023-08-04 08:05:00|2210|2204|2212|2206|2212.3|2206.3|2208.5|2202.5|45
1691136600000|2023-08-04 08:10:00|2211.8|2205.8|2213.5|2207.5|2213.8|2207.8|2210.3|2204.3|31
1691136900000|2023-08-04 08:15:00|2213.8|2207.8|2214|2208|2215.3|2209.3|2213|2207|40
1691137200000|2023-08-04 08:20:00|2214.5|2208.5|2213.5|2207.5|2215.3|2209.3|2213|2207|56
1691137500000|2023-08-04 08:25:00|2213.3|2207.3|2209.9|2203.9|2214.5|2208.5|2208.9|2202.9|50
1691137800000|2023-08-04 08:30:00|2210|2204|2210|2204|2210.3|2204.3|2208.5|2202.5|39
1691138100000|2023-08-04 08:35:00|2210.3|2204.3|2211.3|2205.3|2211.8|2205.8|2209.5|2203.5|26
1691138400000|2023-08-04 08:40:00|2211.5|2205.5|2210.8|2204.8|2211.5|2205.5|2210|2204|17
1691138700000|2023-08-04 08:45:00|2210.3|2204.3|2210.3|2204.3|2212.3|2206.3|2210.3|2204.3|29
1691139000000|2023-08-04 08:50:00|2210|2204|2210|2204|2210.3|2204.3|2209.3|2203.3|23
1691139300000|2023-08-04 08:55:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.3|2203.3|15
1691139600000|2023-08-04 09:00:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2208.5|2202.5|26
1691139900000|2023-08-04 09:05:00|2210|2204|2209.3|2203.3|2211.3|2205.3|2209.3|2203.3|29
1691140200000|2023-08-04 09:10:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|12
1691140500000|2023-08-04 09:15:00|2209|2203|2209|2203|2209.3|2203.3|2208.5|2202.5|10
1691140800000|2023-08-04 09:20:00|2208.8|2202.8|2210.3|2204.3|2210.3|2204.3|2208.8|2202.8|8
1691141100000|2023-08-04 09:25:00|2211|2205|2212.3|2206.3|2212.5|2206.5|2210.3|2204.3|32
1691141400000|2023-08-04 09:30:00|2212|2206|2211.5|2205.5|2213.3|2207.3|2211|2205|37
1691141700000|2023-08-04 09:35:00|2211.3|2205.3|2214.3|2208.3|2214.3|2208.3|2211|2205|28
1691142000000|2023-08-04 09:40:00|2214.5|2208.5|2213.8|2207.8|2214.8|2208.8|2213.8|2207.8|13
1691142300000|2023-08-04 09:45:00|2214|2208|2214.5|2208.5|2215.3|2209.3|2214|2208|16
1691142600000|2023-08-04 09:50:00|2214.8|2208.8|2215.5|2209.5|2216.5|2210.5|2214.5|2208.5|22
1691142900000|2023-08-04 09:55:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2214.3|2208.3|13
1691143200000|2023-08-04 10:00:00|2216|2210|2215.3|2209.3|2216|2210|2214.3|2208.3|10
1691143500000|2023-08-04 10:05:00|2214.8|2208.8|2214|2208|2215.5|2209.5|2213.8|2207.8|22
1691143800000|2023-08-04 10:10:00|2213.8|2207.8|2213|2207|2214.3|2208.3|2212.8|2206.8|26
1691144100000|2023-08-04 10:15:00|2212.8|2206.8|2213|2207|2213|2207|2211.3|2205.3|24
1691144400000|2023-08-04 10:20:00|2212.8|2206.8|2213.5|2207.5|2214|2208|2212.8|2206.8|14
1691144700000|2023-08-04 10:25:00|2213.8|2207.8|2212.5|2206.5|2214.5|2208.5|2212.5|2206.5|24
1691145000000|2023-08-04 10:30:00|2212.3|2206.3|2212.3|2206.3|2213|2207|2211.5|2205.5|15
1691145300000|2023-08-04 10:35:00|2212.5|2206.5|2213|2207|2213|2207|2211|2205|25
1691145600000|2023-08-04 10:40:00|2213.3|2207.3|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|17
1691145900000|2023-08-04 10:45:00|2215|2209|2213.8|2207.8|2215|2209|2213.5|2207.5|16
1691146200000|2023-08-04 10:50:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212|2206|20
1691146500000|2023-08-04 10:55:00|2212.5|2206.5|2213.5|2207.5|2213.5|2207.5|2212.5|2206.5|22
1691146800000|2023-08-04 11:00:00|2213.8|2207.8|2214|2208|2214|2208|2213|2207|10
1691147100000|2023-08-04 11:05:00|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211.3|2205.3|18
1691147400000|2023-08-04 11:10:00|2212.5|2206.5|2213.5|2207.5|2213.5|2207.5|2212.5|2206.5|3
1691147700000|2023-08-04 11:15:00|2213.8|2207.8|2214.8|2208.8|2214.8|2208.8|2213.8|2207.8|18
1691148000000|2023-08-04 11:20:00|2214.5|2208.5|2215|2209|2215|2209|2213.5|2207.5|18
1691148300000|2023-08-04 11:25:00|2214.5|2208.5|2213.5|2207.5|2214.5|2208.5|2213.5|2207.5|8
1691148600000|2023-08-04 11:30:00|2213.8|2207.8|2211.8|2205.8|2214.5|2208.5|2211.8|2205.8|31
1691148900000|2023-08-04 11:35:00|2212|2206|2212.3|2206.3|2212.8|2206.8|2211.8|2205.8|21
1691149200000|2023-08-04 11:40:00|2212|2206|2211|2205|2212|2206|2211|2205|9
1691149500000|2023-08-04 11:45:00|2210.8|2204.8|2212|2206|2212.3|2206.3|2210.8|2204.8|14
1691149800000|2023-08-04 11:50:00|2212.3|2206.3|2212.3|2206.3|2213.5|2207.5|2211.8|2205.8|34
1691150100000|2023-08-04 11:55:00|2212.5|2206.5|2212.8|2206.8|2213.5|2207.5|2211.5|2205.5|54
1691150400000|2023-08-04 12:00:00|2212.5|2206.5|2215.3|2209.3|2216.5|2210.5|2212.5|2206.5|35
1691150700000|2023-08-04 12:05:00|2214.8|2208.8|2215.8|2209.8|2216.8|2210.8|2213.5|2207.5|42
1691151000000|2023-08-04 12:10:00|2215.5|2209.5|2216.3|2210.3|2216.5|2210.5|2213.8|2207.8|42
1691151300000|2023-08-04 12:15:00|2215.8|2209.8|2212.8|2206.8|2215.8|2209.8|2212|2206|49
1691151600000|2023-08-04 12:20:00|2213|2207|2217|2211|2217.3|2211.3|2212.5|2206.5|42
1691151900000|2023-08-04 12:25:00|2217.3|2211.3|2216|2210|2217.3|2211.3|2215.5|2209.5|32
1691152200000|2023-08-04 12:30:00|2216.3|2210.3|2219.6|2213.6|2220.8|2214.8|2215.5|2209.5|205
1691152500000|2023-08-04 12:35:00|2219.8|2213.8|2220.3|2214.3|2221|2215|2216|2210|141
1691152800000|2023-08-04 12:40:00|2220|2214|2226.3|2220.3|2227.8|2221.8|2219.3|2213.3|126
1691153100000|2023-08-04 12:45:00|2226.5|2220.5|2225.5|2219.5|2228.5|2222.5|2224.8|2218.8|86
1691153400000|2023-08-04 12:50:00|2225.8|2219.8|2226.8|2220.8|2228.5|2222.5|2225.5|2219.5|81
1691153700000|2023-08-04 12:55:00|2227.5|2221.5|2223.8|2217.8|2227.8|2221.8|2223.8|2217.8|82
1691154000000|2023-08-04 13:00:00|2224.5|2218.5|2226|2220|2226.8|2220.8|2223.3|2217.3|138
1691154300000|2023-08-04 13:05:00|2226.3|2220.3|2227|2221|2227.3|2221.3|2224.3|2218.3|152
1691154600000|2023-08-04 13:10:00|2226.8|2220.8|2224.3|2218.3|2226.8|2220.8|2222.8|2216.8|141
1691154900000|2023-08-04 13:15:00|2224.8|2218.8|2221.8|2215.8|2225|2219|2220.8|2214.8|95
1691155200000|2023-08-04 13:20:00|2221.5|2215.5|2220|2214|2222|2216|2219.8|2213.8|52
1691155500000|2023-08-04 13:25:00|2219.8|2213.8|2221.3|2215.3|2221.8|2215.8|2219.8|2213.8|43
1691155800000|2023-08-04 13:30:00|2221|2215|2222.5|2216.5|2223.5|2217.5|2220.8|2214.8|88
1691156100000|2023-08-04 13:35:00|2222.3|2216.3|2221|2215|2223.8|2217.8|2221|2215|93
1691156400000|2023-08-04 13:40:00|2221.3|2215.3|2222.8|2216.8|2222.8|2216.8|2220.8|2214.8|80
1691156700000|2023-08-04 13:45:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2222|2216|109
1691157000000|2023-08-04 13:50:00|2224.5|2218.5|2222|2216|2224.5|2218.5|2221.8|2215.8|91
1691157300000|2023-08-04 13:55:00|2221.8|2215.8|2220|2214|2222|2216|2219.5|2213.5|65
1691157600000|2023-08-04 14:00:00|2219.8|2213.8|2218.3|2212.3|2220.3|2214.3|2217.5|2211.5|100
1691157900000|2023-08-04 14:05:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2217|2211|87
1691158200000|2023-08-04 14:10:00|2218.5|2212.5|2221|2215|2222.5|2216.5|2218.5|2212.5|42
1691158500000|2023-08-04 14:15:00|2221.3|2215.3|2222|2216|2222.8|2216.8|2221|2215|50
1691158800000|2023-08-04 14:20:00|2222.3|2216.3|2220.3|2214.3|2222.5|2216.5|2220.3|2214.3|41
1691159100000|2023-08-04 14:25:00|2220|2214|2218|2212|2220|2214|2218|2212|62
1691159400000|2023-08-04 14:30:00|2217.8|2211.8|2221|2215|2221.3|2215.3|2217.8|2211.8|57
1691159700000|2023-08-04 14:35:00|2221.3|2215.3|2219|2213|2221.3|2215.3|2218.5|2212.5|42
1691160000000|2023-08-04 14:40:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2217.8|2211.8|54
1691160300000|2023-08-04 14:45:00|2218.8|2212.8|2221|2215|2222.8|2216.8|2218.5|2212.5|49
1691160600000|2023-08-04 14:50:00|2221.3|2215.3|2223.3|2217.3|2223.8|2217.8|2220.5|2214.5|75
1691160900000|2023-08-04 14:55:00|2223|2217|2219.5|2213.5|2223|2217|2219.5|2213.5|68
1691161200000|2023-08-04 15:00:00|2219.3|2213.3|2216.5|2210.5|2219.8|2213.8|2216.5|2210.5|28
1691161500000|2023-08-04 15:05:00|2216.8|2210.8|2220|2214|2220.3|2214.3|2216.8|2210.8|42
1691161800000|2023-08-04 15:10:00|2220.3|2214.3|2220.8|2214.8|2222.8|2216.8|2220|2214|37
1691162100000|2023-08-04 15:15:00|2221|2215|2221|2215|2221|2215|2219.8|2213.8|19
1691162400000|2023-08-04 15:20:00|2221.3|2215.3|2233.5|2227.5|2233.8|2227.8|2221.3|2215.3|103
1691162700000|2023-08-04 15:25:00|2233.3|2227.3|2232.3|2226.3|2234.6|2228.6|2231.3|2225.3|71
1691163000000|2023-08-04 15:30:00|2232.5|2226.5|2236.5|2230.5|2239.3|2233.3|2232.5|2226.5|174
1691163300000|2023-08-04 15:35:00|2235.9|2229.9|2238.3|2232.3|2238.8|2232.8|2235.8|2229.8|54
1691163600000|2023-08-04 15:40:00|2238.5|2232.5|2239.8|2233.8|2240.5|2234.5|2238|2232|70
1691163900000|2023-08-04 15:45:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2237.3|2231.3|65
1691164200000|2023-08-04 15:50:00|2238.5|2232.5|2237.8|2231.8|2238.8|2232.8|2236.5|2230.5|32
1691164500000|2023-08-04 15:55:00|2239|2233|2237.3|2231.3|2239|2233|2237|2231|10
1691164800000|2023-08-04 16:00:00|2237.5|2231.5|2237|2231|2237.5|2231.5|2235.5|2229.5|20
1691165100000|2023-08-04 16:05:00|2237.5|2231.5|2237.3|2231.3|2238.5|2232.5|2236.8|2230.8|15
1691165400000|2023-08-04 16:10:00|2236.8|2230.8|2236.5|2230.5|2238|2232|2236|2230|22
1691165700000|2023-08-04 16:15:00|2236.8|2230.8|2237|2231|2237|2231|2236.3|2230.3|38
1691166000000|2023-08-04 16:20:00|2237.3|2231.3|2238|2232|2238|2232|2237.3|2231.3|10
1691166300000|2023-08-04 16:25:00|2238.3|2232.3|2240|2234|2240|2234|2238|2232|15
1691166600000|2023-08-04 16:30:00|2239.5|2233.5|2239.8|2233.8|2240.5|2234.5|2239|2233|17
1691166900000|2023-08-04 16:35:00|2240|2234|2240.5|2234.5|2241.3|2235.3|2240|2234|38
1691167200000|2023-08-04 16:40:00|2240.3|2234.3|2241.5|2235.5|2242|2236|2240.3|2234.3|19
1691167500000|2023-08-04 16:45:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2240.8|2234.8|27
1691167800000|2023-08-04 16:50:00|2241.8|2235.8|2241.3|2235.3|2242.3|2236.3|2241|2235|23
1691168100000|2023-08-04 16:55:00|2241.5|2235.5|2242.3|2236.3|2242.5|2236.5|2241.3|2235.3|27
1691168400000|2023-08-04 17:00:00|2242|2236|2242|2236|2242.5|2236.5|2241|2235|20
1691168700000|2023-08-04 17:05:00|2241.8|2235.8|2242|2236|2242.3|2236.3|2241.5|2235.5|13
1691169000000|2023-08-04 17:10:00|2241.8|2235.8|2241.5|2235.5|2242.5|2236.5|2240.8|2234.8|17
1691169300000|2023-08-04 17:15:00|2241.8|2235.8|2241.5|2235.5|2242|2236|2241.3|2235.3|6
1691169600000|2023-08-04 17:20:00|2241.3|2235.3|2241|2235|2241.8|2235.8|2241|2235|10
1691169900000|2023-08-04 17:25:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240|2234|14
1691170200000|2023-08-04 17:30:00|2240.8|2234.8|2241.8|2235.8|2242|2236|2240.8|2234.8|9
1691170500000|2023-08-04 17:35:00|2242|2236|2242.8|2236.8|2243.5|2237.5|2241.8|2235.8|11
1691170800000|2023-08-04 17:40:00|2242.3|2236.3|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|7
1691171400000|2023-08-04 17:50:00|2242|2236|2242|2236|2242.3|2236.3|2241.3|2235.3|10
1691171700000|2023-08-04 17:55:00|2241.8|2235.8|2243.3|2232.8|2243.8|2235.8|2241.5|2232.5|8
1691366400000|2023-08-07 00:00:00|2234|2228|2231.4|2225.4|2234|2228|2231.3|2225.3|11
1691366700000|2023-08-07 00:05:00|2231.6|2225.6|2233.3|2227.3|2234.4|2228.4|2231.6|2225.6|30
1691367000000|2023-08-07 00:10:00|2233|2227|2233.8|2227.8|2233.8|2227.8|2232.5|2226.5|17
1691367300000|2023-08-07 00:15:00|2233.5|2227.5|2234.8|2228.8|2234.8|2228.8|2233.3|2227.3|9
1691367600000|2023-08-07 00:20:00|2235|2229|2235|2229|2235.8|2229.8|2234.8|2228.8|14
1691367900000|2023-08-07 00:25:00|2234.8|2228.8|2231.8|2225.8|2234.8|2228.8|2231.5|2225.5|15
1691368200000|2023-08-07 00:30:00|2231.5|2225.5|2232.5|2226.5|2232.5|2226.5|2231.5|2225.5|9
1691368500000|2023-08-07 00:35:00|2233|2227|2233.8|2227.8|2234.5|2228.5|2232.3|2226.3|12
1691368800000|2023-08-07 00:40:00|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1691369100000|2023-08-07 00:45:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|8
1691369400000|2023-08-07 00:50:00|2234.5|2228.5|2235|2229|2235.8|2229.8|2234.5|2228.5|13
1691369700000|2023-08-07 00:55:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234|2228|4
1691370000000|2023-08-07 01:00:00|2234.5|2228.5|2229|2223|2234.5|2228.5|2228.5|2222.5|80
1691370300000|2023-08-07 01:05:00|2228.5|2222.5|2228.5|2222.5|2229.5|2223.5|2227.8|2221.8|46
1691370600000|2023-08-07 01:10:00|2228.3|2222.3|2230|2224|2230|2224|2227.8|2221.8|48
1691370900000|2023-08-07 01:15:00|2229.8|2223.8|2231.3|2225.3|2231.8|2225.8|2229.3|2223.3|41
1691371200000|2023-08-07 01:20:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231|2225|17
1691371500000|2023-08-07 01:25:00|2231.3|2225.3|2227.3|2221.3|2231.3|2225.3|2227.3|2221.3|30
1691371800000|2023-08-07 01:30:00|2226.8|2220.8|2227.5|2221.5|2228.5|2222.5|2226.5|2220.5|31
1691372100000|2023-08-07 01:35:00|2227.8|2221.8|2228.8|2222.8|2230.3|2224.3|2227.5|2221.5|27
1691372400000|2023-08-07 01:40:00|2229|2223|2228.8|2222.8|2229.5|2223.5|2227.8|2221.8|34
1691372700000|2023-08-07 01:45:00|2229|2223|2229.5|2223.5|2230.5|2224.5|2229|2223|42
1691373000000|2023-08-07 01:50:00|2229.8|2223.8|2230.8|2224.8|2231|2225|2229|2223|38
1691373300000|2023-08-07 01:55:00|2231|2225|2231.3|2225.3|2232|2226|2230.5|2224.5|29
1691373600000|2023-08-07 02:00:00|2231.5|2225.5|2229.3|2223.3|2232.3|2226.3|2229|2223|47
1691373900000|2023-08-07 02:05:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.3|2222.3|18
1691374200000|2023-08-07 02:10:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.5|2221.5|19
1691374500000|2023-08-07 02:15:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.5|2221.5|4
1691374800000|2023-08-07 02:20:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1691375100000|2023-08-07 02:25:00|2228.5|2222.5|2228|2222|2228.5|2222.5|2228|2222|5
1691375400000|2023-08-07 02:30:00|2227.8|2221.8|2225.3|2219.3|2227.8|2221.8|2225.3|2219.3|27
1691375700000|2023-08-07 02:35:00|2225.5|2219.5|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|36
1691376000000|2023-08-07 02:40:00|2226.5|2220.5|2227|2221|2228|2222|2226|2220|79
1691376300000|2023-08-07 02:45:00|2227.3|2221.3|2226.5|2220.5|2227.5|2221.5|2226.5|2220.5|34
1691376600000|2023-08-07 02:50:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2225.3|2219.3|27
1691376900000|2023-08-07 02:55:00|2226.3|2220.3|2228|2222|2228.5|2222.5|2226.3|2220.3|34
1691377200000|2023-08-07 03:00:00|2228.3|2222.3|2228.5|2222.5|2228.8|2222.8|2227.5|2221.5|45
1691377500000|2023-08-07 03:05:00|2228.8|2222.8|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|36
1691377800000|2023-08-07 03:10:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2228.3|2222.3|42
1691378100000|2023-08-07 03:15:00|2228.8|2222.8|2228.5|2222.5|2229|2223|2227.5|2221.5|68
1691378400000|2023-08-07 03:20:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228.3|2222.3|17
1691378700000|2023-08-07 03:25:00|2228.3|2222.3|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|22
1691379000000|2023-08-07 03:30:00|2229|2223|2228.8|2222.8|2229|2223|2228.5|2222.5|4
1691379300000|2023-08-07 03:35:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1691379600000|2023-08-07 03:40:00|2228.5|2222.5|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|3
1691380800000|2023-08-07 04:00:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|3
1691381100000|2023-08-07 04:05:00|2228|2222|2228|2222|2228.3|2222.3|2228|2222|7
1691381400000|2023-08-07 04:10:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|3
1691381700000|2023-08-07 04:15:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2227.3|2221.3|4
1691382000000|2023-08-07 04:20:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|5
1691382300000|2023-08-07 04:25:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|4
1691382600000|2023-08-07 04:30:00|2227.8|2221.8|2227.8|2221.8|2228.5|2222.5|2227.3|2221.3|8
1691382900000|2023-08-07 04:35:00|2228|2222|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|6
1691383200000|2023-08-07 04:40:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2226.5|2220.5|6
1691383500000|2023-08-07 04:45:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|6
1691383800000|2023-08-07 04:50:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2226.8|2220.8|6
1691384100000|2023-08-07 04:55:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227|2221|3
1691384400000|2023-08-07 05:00:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|4
1691384700000|2023-08-07 05:05:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1691385000000|2023-08-07 05:10:00|2226.5|2220.5|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|8
1691385300000|2023-08-07 05:15:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2226.8|2220.8|4
1691385600000|2023-08-07 05:20:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|5
1691385900000|2023-08-07 05:25:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|22
1691386200000|2023-08-07 05:30:00|2229|2223|2228|2222|2229.3|2223.3|2227.8|2221.8|29
1691386500000|2023-08-07 05:35:00|2228.3|2222.3|2226.8|2220.8|2228.5|2222.5|2226.8|2220.8|27
1691386800000|2023-08-07 05:40:00|2227|2221|2227|2221|2227.3|2221.3|2226.3|2220.3|18
1691387100000|2023-08-07 05:45:00|2226.8|2220.8|2226.3|2220.3|2227.3|2221.3|2225.5|2219.5|24
1691387400000|2023-08-07 05:50:00|2226.5|2220.5|2225.5|2219.5|2226.8|2220.8|2225.3|2219.3|30
1691387700000|2023-08-07 05:55:00|2225.8|2219.8|2224.3|2218.3|2227.5|2221.5|2224|2218|37
1691388000000|2023-08-07 06:00:00|2224.5|2218.5|2226|2220|2226|2220|2223.8|2217.8|23
1691388300000|2023-08-07 06:05:00|2225.8|2219.8|2226.8|2220.8|2227|2221|2225.8|2219.8|12
1691388600000|2023-08-07 06:10:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2226.8|2220.8|27
1691388900000|2023-08-07 06:15:00|2226.5|2220.5|2227.5|2221.5|2228.3|2222.3|2226.5|2220.5|46
1691389200000|2023-08-07 06:20:00|2227.8|2221.8|2227.5|2221.5|2228.5|2222.5|2227|2221|17
1691389500000|2023-08-07 06:25:00|2227.8|2221.8|2226|2220|2228|2222|2226|2220|33
1691389800000|2023-08-07 06:30:00|2225.8|2219.8|2226.8|2220.8|2227|2221|2225.3|2219.3|54
1691390100000|2023-08-07 06:35:00|2227|2221|2226.5|2220.5|2228.3|2222.3|2225|2219|59
1691390400000|2023-08-07 06:40:00|2226.8|2220.8|2229|2223|2229|2223|2226.8|2220.8|27
1691390700000|2023-08-07 06:45:00|2229.3|2223.3|2230.5|2224.5|2231|2225|2229|2223|28
1691391000000|2023-08-07 06:50:00|2230.8|2224.8|2231.3|2225.3|2231.5|2225.5|2230|2224|24
1691391300000|2023-08-07 06:55:00|2231.5|2225.5|2232|2226|2232.5|2226.5|2230.5|2224.5|35
1691391600000|2023-08-07 07:00:00|2231.8|2225.8|2236.5|2230.5|2237.4|2231.4|2230.3|2224.3|125
1691391900000|2023-08-07 07:05:00|2236.4|2230.4|2237.5|2231.5|2237.6|2231.6|2235.3|2229.3|62
1691392200000|2023-08-07 07:10:00|2237.3|2231.3|2237.3|2231.3|2237.8|2231.8|2235.5|2229.5|60
1691392500000|2023-08-07 07:15:00|2237|2231|2238|2232|2238.8|2232.8|2236.8|2230.8|49
1691392800000|2023-08-07 07:20:00|2238.3|2232.3|2238|2232|2238.8|2232.8|2237.8|2231.8|14
1691393100000|2023-08-07 07:25:00|2237.5|2231.5|2235|2229|2237.8|2231.8|2234.3|2228.3|38
1691393400000|2023-08-07 07:30:00|2234.8|2228.8|2240|2234|2242.3|2236.3|2234.5|2228.5|64
1691393700000|2023-08-07 07:35:00|2239.8|2233.8|2238.8|2232.8|2239.8|2233.8|2236.8|2230.8|33
1691394000000|2023-08-07 07:40:00|2238.5|2232.5|2241.5|2235.5|2241.8|2235.8|2238.3|2232.3|30
1691394300000|2023-08-07 07:45:00|2241.3|2235.3|2240|2234|2241.8|2235.8|2239|2233|20
1691394600000|2023-08-07 07:50:00|2240.5|2234.5|2240.8|2234.8|2243.8|2237.8|2240.5|2234.5|51
1691394900000|2023-08-07 07:55:00|2240.5|2234.5|2241|2235|2243.9|2237.9|2238|2232|59
1691395200000|2023-08-07 08:00:00|2241.3|2235.3|2239.3|2233.3|2241.5|2235.5|2239.3|2233.3|21
1691395500000|2023-08-07 08:05:00|2239|2233|2239.5|2233.5|2240.3|2234.3|2239|2233|36
1691395800000|2023-08-07 08:10:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2237.8|2231.8|31
1691396100000|2023-08-07 08:15:00|2239|2233|2241.5|2235.5|2244|2238|2239|2233|50
1691396400000|2023-08-07 08:20:00|2241.3|2235.3|2237.5|2231.5|2241.3|2235.3|2237.3|2231.3|40
1691396700000|2023-08-07 08:25:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2235.8|2229.8|28
1691397000000|2023-08-07 08:30:00|2237|2231|2238.3|2232.3|2238.8|2232.8|2237|2231|13
1691397300000|2023-08-07 08:35:00|2238|2232|2235.8|2229.8|2238|2232|2234.8|2228.8|19
1691397600000|2023-08-07 08:40:00|2235.5|2229.5|2237.3|2231.3|2237.8|2231.8|2235.5|2229.5|22
1691397900000|2023-08-07 08:45:00|2237|2231|2235.5|2229.5|2237|2231|2235.3|2229.3|12
1691398200000|2023-08-07 08:50:00|2235.3|2229.3|2235.3|2229.3|2235.8|2229.8|2235|2229|13
1691398500000|2023-08-07 08:55:00|2235.5|2229.5|2232.3|2226.3|2235.8|2229.8|2232|2226|24
1691398800000|2023-08-07 09:00:00|2232|2226|2230|2224|2232|2226|2230|2224|35
1691399100000|2023-08-07 09:05:00|2229.8|2223.8|2230.5|2224.5|2231.3|2225.3|2229.3|2223.3|29
1691399400000|2023-08-07 09:10:00|2230.3|2224.3|2231.3|2225.3|2231.3|2225.3|2230|2224|14
1691399700000|2023-08-07 09:15:00|2231|2225|2229.3|2223.3|2231|2225|2229.3|2223.3|9
1691400000000|2023-08-07 09:20:00|2229|2223|2230.5|2224.5|2230.8|2224.8|2229|2223|16
1691400300000|2023-08-07 09:25:00|2230.3|2224.3|2229.8|2223.8|2230.5|2224.5|2229.5|2223.5|11
1691400600000|2023-08-07 09:30:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|8
1691400900000|2023-08-07 09:35:00|2230.5|2224.5|2228.3|2222.3|2230.5|2224.5|2226.3|2220.3|17
1691401200000|2023-08-07 09:40:00|2228.5|2222.5|2227.5|2221.5|2228.5|2222.5|2226.3|2220.3|28
1691401500000|2023-08-07 09:45:00|2227.3|2221.3|2226.3|2220.3|2227.5|2221.5|2226.3|2220.3|12
1691401800000|2023-08-07 09:50:00|2226|2220|2225.3|2219.3|2226.3|2220.3|2224.5|2218.5|24
1691402100000|2023-08-07 09:55:00|2225.5|2219.5|2225.3|2219.3|2226.5|2220.5|2225.3|2219.3|21
1691402400000|2023-08-07 10:00:00|2225|2219|2229.6|2223.6|2229.6|2223.6|2225|2219|27
1691402700000|2023-08-07 10:05:00|2229.8|2223.8|2229.3|2223.3|2231.3|2225.3|2229|2223|23
1691403000000|2023-08-07 10:10:00|2229.5|2223.5|2231.5|2225.5|2231.5|2225.5|2229.3|2223.3|12
1691403300000|2023-08-07 10:15:00|2231.3|2225.3|2232|2226|2232.8|2226.8|2231.3|2225.3|13
1691403600000|2023-08-07 10:20:00|2231.8|2225.8|2230.8|2224.8|2231.8|2225.8|2230.8|2224.8|9
1691403900000|2023-08-07 10:25:00|2230.5|2224.5|2229.8|2223.8|2230.8|2224.8|2229|2223|15
1691404200000|2023-08-07 10:30:00|2229.5|2223.5|2232.3|2226.3|2232.5|2226.5|2229.3|2223.3|18
1691404500000|2023-08-07 10:35:00|2232.5|2226.5|2231.3|2225.3|2232.5|2226.5|2231.3|2225.3|7
1691404800000|2023-08-07 10:40:00|2231|2225|2230.8|2224.8|2231|2225|2230.3|2224.3|11
1691405100000|2023-08-07 10:45:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2229.8|2223.8|10
1691405400000|2023-08-07 10:50:00|2230.5|2224.5|2234.4|2228.4|2234.4|2228.4|2229.8|2223.8|14
1691405700000|2023-08-07 10:55:00|2234.5|2228.5|2243.9|2237.9|2244.4|2238.4|2234.5|2228.5|76
1691406000000|2023-08-07 11:00:00|2243.5|2237.5|2240|2234|2243.5|2237.5|2238.8|2232.8|49
1691406300000|2023-08-07 11:05:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2236.8|2230.8|26
1691406600000|2023-08-07 11:10:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|4
1691406900000|2023-08-07 11:15:00|2238.5|2232.5|2240.3|2234.3|2240.5|2234.5|2238.3|2232.3|19
1691407200000|2023-08-07 11:20:00|2240|2234|2240.5|2234.5|2240.8|2234.8|2239.8|2233.8|21
1691407500000|2023-08-07 11:25:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.5|2233.5|12
1691407800000|2023-08-07 11:30:00|2239.8|2233.8|2237.3|2231.3|2240|2234|2237|2231|26
1691408100000|2023-08-07 11:35:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237|2231|10
1691408400000|2023-08-07 11:40:00|2237.5|2231.5|2236|2230|2237.8|2231.8|2235.5|2229.5|13
1691408700000|2023-08-07 11:45:00|2235.8|2229.8|2235.3|2229.3|2235.8|2229.8|2234.5|2228.5|17
1691409000000|2023-08-07 11:50:00|2235|2229|2235.3|2229.3|2235.8|2229.8|2235|2229|6
1691409300000|2023-08-07 11:55:00|2235|2229|2231.8|2225.8|2235.3|2229.3|2230.3|2224.3|57
1691409600000|2023-08-07 12:00:00|2231.5|2225.5|2234.8|2228.8|2235.3|2229.3|2231.3|2225.3|51
1691409900000|2023-08-07 12:05:00|2234.5|2228.5|2236|2230|2236|2230|2234.3|2228.3|40
1691410200000|2023-08-07 12:10:00|2235.8|2229.8|2236.5|2230.5|2238.8|2232.8|2235.8|2229.8|29
1691410500000|2023-08-07 12:15:00|2236.3|2230.3|2234.8|2228.8|2237.5|2231.5|2234.8|2228.8|23
1691410800000|2023-08-07 12:20:00|2235.3|2229.3|2233.8|2227.8|2236|2230|2233.8|2227.8|42
1691411100000|2023-08-07 12:25:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.3|2227.3|7
1691411400000|2023-08-07 12:30:00|2234|2228|2236.8|2230.8|2236.8|2230.8|2234|2228|20
1691411700000|2023-08-07 12:35:00|2236.5|2230.5|2234.8|2228.8|2236.5|2230.5|2234.8|2228.8|17
1691412000000|2023-08-07 12:40:00|2235|2229|2234.8|2228.8|2235.5|2229.5|2234.5|2228.5|17
1691412300000|2023-08-07 12:45:00|2234.5|2228.5|2236.8|2230.8|2237|2231|2234.5|2228.5|28
1691412600000|2023-08-07 12:50:00|2236.5|2230.5|2240.3|2234.3|2240.3|2234.3|2236.5|2230.5|34
1691412900000|2023-08-07 12:55:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2239.8|2233.8|37
1691413200000|2023-08-07 13:00:00|2241.8|2235.8|2242.3|2236.3|2244.8|2238.8|2240.8|2234.8|87
1691413500000|2023-08-07 13:05:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2240.8|2234.8|49
1691413800000|2023-08-07 13:10:00|2242|2236|2240.8|2234.8|2243.5|2237.5|2240.3|2234.3|39
1691414100000|2023-08-07 13:15:00|2240.5|2234.5|2239.5|2233.5|2240.5|2234.5|2239|2233|18
1691414400000|2023-08-07 13:20:00|2239.3|2233.3|2240.3|2234.3|2240.5|2234.5|2238.5|2232.5|49
1691414700000|2023-08-07 13:25:00|2240.5|2234.5|2241.8|2235.8|2242.5|2236.5|2240.5|2234.5|28
1691415000000|2023-08-07 13:30:00|2241.5|2235.5|2238.3|2232.3|2241.5|2235.5|2237.8|2231.8|66
1691415300000|2023-08-07 13:35:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2233.8|2227.8|60
1691415600000|2023-08-07 13:40:00|2236.3|2230.3|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|43
1691415900000|2023-08-07 13:45:00|2234.8|2228.8|2234|2228|2235.8|2229.8|2233.5|2227.5|27
1691416200000|2023-08-07 13:50:00|2234.3|2228.3|2235.5|2229.5|2235.8|2229.8|2233.8|2227.8|57
1691416500000|2023-08-07 13:55:00|2235.3|2229.3|2233.3|2227.3|2236|2230|2232.5|2226.5|43
1691416800000|2023-08-07 14:00:00|2233|2227|2234.3|2228.3|2234.8|2228.8|2233|2227|57
1691417100000|2023-08-07 14:05:00|2234.5|2228.5|2236.5|2230.5|2236.8|2230.8|2233.8|2227.8|39
1691417400000|2023-08-07 14:10:00|2236.3|2230.3|2234|2228|2236.3|2230.3|2233.8|2227.8|35
1691417700000|2023-08-07 14:15:00|2233.8|2227.8|2233.8|2227.8|2234.3|2228.3|2233|2227|27
1691418000000|2023-08-07 14:20:00|2233.5|2227.5|2233.8|2227.8|2234.8|2228.8|2233|2227|33
1691418300000|2023-08-07 14:25:00|2234|2228|2235.8|2229.8|2236|2230|2233|2227|40
1691418600000|2023-08-07 14:30:00|2236|2230|2233.3|2227.3|2236.3|2230.3|2232.8|2226.8|32
1691418900000|2023-08-07 14:35:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2231.8|2225.8|46
1691419200000|2023-08-07 14:40:00|2233.5|2227.5|2234.5|2228.5|2236.8|2230.8|2233.5|2227.5|27
1691419500000|2023-08-07 14:45:00|2234.3|2228.3|2236.8|2230.8|2239|2233|2234|2228|46
1691419800000|2023-08-07 14:50:00|2236.5|2230.5|2236.5|2230.5|2238.3|2232.3|2236.3|2230.3|44
1691420100000|2023-08-07 14:55:00|2236.3|2230.3|2237.8|2231.8|2238|2232|2236|2230|39
1691420400000|2023-08-07 15:00:00|2237.5|2231.5|2235.5|2229.5|2237.5|2231.5|2235.3|2229.3|36
1691420700000|2023-08-07 15:05:00|2235.8|2229.8|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|34
1691421000000|2023-08-07 15:10:00|2234.3|2228.3|2233.8|2227.8|2234.8|2228.8|2233|2227|34
1691421300000|2023-08-07 15:15:00|2233.5|2227.5|2233.8|2227.8|2234.8|2228.8|2232.5|2226.5|37
1691421600000|2023-08-07 15:20:00|2233.5|2227.5|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|28
1691421900000|2023-08-07 15:25:00|2232|2226|2230|2224|2232.3|2226.3|2230|2224|16
1691422200000|2023-08-07 15:30:00|2230.3|2224.3|2235.3|2229.3|2236|2230|2229.8|2223.8|66
1691422500000|2023-08-07 15:35:00|2235|2229|2232.3|2226.3|2235|2229|2232.3|2226.3|37
1691422800000|2023-08-07 15:40:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2232.5|2226.5|18
1691423100000|2023-08-07 15:45:00|2233|2227|2231.8|2225.8|2234.3|2228.3|2231.5|2225.5|45
1691423400000|2023-08-07 15:50:00|2232|2226|2232.3|2226.3|2234|2228|2232|2226|18
1691423700000|2023-08-07 15:55:00|2232.5|2226.5|2232.8|2226.8|2234|2228|2232.5|2226.5|11
1691424000000|2023-08-07 16:00:00|2233|2227|2234|2228|2234.8|2228.8|2233|2227|16
1691424300000|2023-08-07 16:05:00|2233.5|2227.5|2233.5|2227.5|2234|2228|2233|2227|9
1691424600000|2023-08-07 16:10:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|8
1691424900000|2023-08-07 16:15:00|2233.3|2227.3|2234.3|2228.3|2234.8|2228.8|2233.3|2227.3|27
1691425200000|2023-08-07 16:20:00|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|23
1691425500000|2023-08-07 16:25:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2233|2227|19
1691425800000|2023-08-07 16:30:00|2233.8|2227.8|2233.3|2227.3|2233.8|2227.8|2233.3|2227.3|7
1691426100000|2023-08-07 16:35:00|2233.5|2227.5|2233.5|2227.5|2234|2228|2233|2227|8
1691426400000|2023-08-07 16:40:00|2233.8|2227.8|2233.3|2227.3|2233.8|2227.8|2233|2227|9
1691426700000|2023-08-07 16:45:00|2233.5|2227.5|2232.5|2226.5|2233.5|2227.5|2232.3|2226.3|17
1691427000000|2023-08-07 16:50:00|2232.8|2226.8|2232.5|2226.5|2233.5|2227.5|2232.3|2226.3|21
1691427300000|2023-08-07 16:55:00|2232|2226|2232.3|2226.3|2232.5|2226.5|2231.5|2225.5|38
1691427600000|2023-08-07 17:00:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232|2226|10
1691427900000|2023-08-07 17:05:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|10
1691428200000|2023-08-07 17:10:00|2232|2226|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|10
1691428500000|2023-08-07 17:15:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|4
1691428800000|2023-08-07 17:20:00|2232|2226|2232.5|2226.5|2232.5|2226.5|2232|2226|3
1691429100000|2023-08-07 17:25:00|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|11
1691429400000|2023-08-07 17:30:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1691429700000|2023-08-07 17:35:00|2232|2226|2232|2226|2232.3|2226.3|2232|2226|7
1691430000000|2023-08-07 17:40:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|3
1691430300000|2023-08-07 17:45:00|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1691430600000|2023-08-07 17:50:00|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|8
1691430900000|2023-08-07 17:55:00|2234|2223.5|2233.3|2222.8|2234|2223.5|2233.3|2222.8|5
1691452800000|2023-08-08 00:00:00|2234|2228|2234.1|2228.1|2235.4|2229.4|2234|2228|17
1691453100000|2023-08-08 00:05:00|2233.9|2227.9|2234.3|2228.3|2235.3|2229.3|2233.5|2227.5|17
1691453400000|2023-08-08 00:10:00|2234.5|2228.5|2234|2228|2234.8|2228.8|2233.3|2227.3|12
1691453700000|2023-08-08 00:15:00|2233.8|2227.8|2234.3|2228.3|2235.3|2229.3|2233.8|2227.8|14
1691454000000|2023-08-08 00:20:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|4
1691454300000|2023-08-08 00:25:00|2234|2228|2234|2228|2234.3|2228.3|2233.5|2227.5|8
1691454600000|2023-08-08 00:30:00|2233.8|2227.8|2233|2227|2233.8|2227.8|2233|2227|3
1691454900000|2023-08-08 00:35:00|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1691455200000|2023-08-08 00:40:00|2233.3|2227.3|2233.8|2227.8|2234|2228|2233.3|2227.3|3
1691455500000|2023-08-08 00:45:00|2234|2228|2234|2228|2234|2228|2234|2228|1
1691455800000|2023-08-08 00:50:00|2234.3|2228.3|2231.8|2225.8|2234.3|2228.3|2231.8|2225.8|7
1691456100000|2023-08-08 00:55:00|2231.3|2225.3|2232.3|2226.3|2232.5|2226.5|2231.3|2225.3|8
1691456400000|2023-08-08 01:00:00|2232|2226|2230.8|2224.8|2232|2226|2229.3|2223.3|65
1691456700000|2023-08-08 01:05:00|2230.5|2224.5|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|21
1691457000000|2023-08-08 01:10:00|2230.5|2224.5|2231.3|2225.3|2231.5|2225.5|2230.3|2224.3|21
1691457300000|2023-08-08 01:15:00|2231|2225|2229.8|2223.8|2231.3|2225.3|2229.5|2223.5|38
1691457600000|2023-08-08 01:20:00|2230|2224|2229|2223|2230.3|2224.3|2229|2223|13
1691457900000|2023-08-08 01:25:00|2228.8|2222.8|2228|2222|2229.3|2223.3|2227|2221|36
1691458200000|2023-08-08 01:30:00|2228.3|2222.3|2229|2223|2230.3|2224.3|2228.3|2222.3|38
1691458500000|2023-08-08 01:35:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2227.3|2221.3|37
1691458800000|2023-08-08 01:40:00|2229|2223|2228.3|2222.3|2229|2223|2227.8|2221.8|22
1691459100000|2023-08-08 01:45:00|2228|2222|2228|2222|2228.5|2222.5|2227|2221|28
1691459400000|2023-08-08 01:50:00|2227.8|2221.8|2227|2221|2228.5|2222.5|2227|2221|14
1691459700000|2023-08-08 01:55:00|2226.8|2220.8|2223.5|2217.5|2226.8|2220.8|2223.5|2217.5|45
1691460000000|2023-08-08 02:00:00|2223.3|2217.3|2223.5|2217.5|2224.3|2218.3|2223|2217|37
1691460300000|2023-08-08 02:05:00|2223.8|2217.8|2224.3|2218.3|2225|2219|2223.8|2217.8|15
1691460600000|2023-08-08 02:10:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|22
1691460900000|2023-08-08 02:15:00|2225|2219|2224.3|2218.3|2225|2219|2223.8|2217.8|9
1691461200000|2023-08-08 02:20:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2224|2218|7
1691461500000|2023-08-08 02:25:00|2224.3|2218.3|2225|2219|2225.5|2219.5|2224.3|2218.3|8
1691461800000|2023-08-08 02:30:00|2225.3|2219.3|2225.3|2219.3|2225.5|2219.5|2225|2219|9
1691462100000|2023-08-08 02:35:00|2225.5|2219.5|2227.8|2221.8|2227.8|2221.8|2225.5|2219.5|27
1691462400000|2023-08-08 02:40:00|2227.5|2221.5|2227.8|2221.8|2228.5|2222.5|2227.5|2221.5|23
1691462700000|2023-08-08 02:45:00|2227.5|2221.5|2226.8|2220.8|2227.8|2221.8|2226.8|2220.8|20
1691463000000|2023-08-08 02:50:00|2227|2221|2227|2221|2227.5|2221.5|2226.8|2220.8|16
1691463300000|2023-08-08 02:55:00|2227.3|2221.3|2226.5|2220.5|2228|2222|2226.5|2220.5|22
1691463600000|2023-08-08 03:00:00|2226.3|2220.3|2227|2221|2228|2222|2225.8|2219.8|29
1691463900000|2023-08-08 03:05:00|2226.8|2220.8|2226.8|2220.8|2228|2222|2226.3|2220.3|30
1691464200000|2023-08-08 03:10:00|2227|2221|2229.3|2223.3|2229.3|2223.3|2226.8|2220.8|23
1691464500000|2023-08-08 03:15:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|11
1691464800000|2023-08-08 03:20:00|2229.8|2223.8|2228.8|2222.8|2230|2224|2228.5|2222.5|12
1691465100000|2023-08-08 03:25:00|2229|2223|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|17
1691465400000|2023-08-08 03:30:00|2229.3|2223.3|2228.8|2222.8|2230|2224|2228.8|2222.8|13
1691465700000|2023-08-08 03:35:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2228.3|2222.3|6
1691466000000|2023-08-08 03:40:00|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|2
1691466300000|2023-08-08 03:45:00|2229|2223|2229|2223|2229|2223|2228.5|2222.5|7
1691466600000|2023-08-08 03:50:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|4
1691466900000|2023-08-08 03:55:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2228|2222|5
1691467200000|2023-08-08 04:00:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|5
1691467500000|2023-08-08 04:05:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.3|2221.3|6
1691467800000|2023-08-08 04:10:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227|2221|4
1691468100000|2023-08-08 04:15:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2226.8|2220.8|12
1691468400000|2023-08-08 04:20:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|10
1691468700000|2023-08-08 04:25:00|2227.3|2221.3|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|11
1691469000000|2023-08-08 04:30:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|5
1691469300000|2023-08-08 04:35:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|3
1691469900000|2023-08-08 04:45:00|2228|2222|2228|2222|2228.3|2222.3|2228|2222|3
1691470200000|2023-08-08 04:50:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2228|2222|7
1691470500000|2023-08-08 04:55:00|2228|2222|2228|2222|2228|2222|2228|2222|1
1691470800000|2023-08-08 05:00:00|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227|2221|13
1691471100000|2023-08-08 05:05:00|2228.8|2222.8|2228.3|2222.3|2229|2223|2228|2222|7
1691471400000|2023-08-08 05:10:00|2228.5|2222.5|2229|2223|2229.8|2223.8|2228.5|2222.5|15
1691471700000|2023-08-08 05:15:00|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|3
1691472000000|2023-08-08 05:20:00|2229|2223|2229|2223|2229.3|2223.3|2228.8|2222.8|5
1691472300000|2023-08-08 05:25:00|2229.3|2223.3|2229|2223|2229.5|2223.5|2228.5|2222.5|7
1691472600000|2023-08-08 05:30:00|2228.8|2222.8|2228|2222|2229.3|2223.3|2227.5|2221.5|26
1691472900000|2023-08-08 05:35:00|2227.8|2221.8|2227.5|2221.5|2228|2222|2227.3|2221.3|28
1691473200000|2023-08-08 05:40:00|2227.3|2221.3|2227.3|2221.3|2228|2222|2227.3|2221.3|9
1691473500000|2023-08-08 05:45:00|2227.5|2221.5|2227|2221|2227.8|2221.8|2227|2221|9
1691473800000|2023-08-08 05:50:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2226.3|2220.3|16
1691474100000|2023-08-08 05:55:00|2226.3|2220.3|2226.3|2220.3|2226.8|2220.8|2225.5|2219.5|29
1691474400000|2023-08-08 06:00:00|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|20
1691474700000|2023-08-08 06:05:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|33
1691475000000|2023-08-08 06:10:00|2225|2219|2226.3|2220.3|2226.5|2220.5|2225|2219|25
1691475300000|2023-08-08 06:15:00|2226|2220|2226.3|2220.3|2226.8|2220.8|2225.8|2219.8|27
1691475600000|2023-08-08 06:20:00|2226.5|2220.5|2227|2221|2227.3|2221.3|2226|2220|27
1691475900000|2023-08-08 06:25:00|2226.8|2220.8|2225.3|2219.3|2226.8|2220.8|2225.3|2219.3|47
1691476200000|2023-08-08 06:30:00|2225.5|2219.5|2226.3|2220.3|2226.5|2220.5|2225.3|2219.3|17
1691476500000|2023-08-08 06:35:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2225.8|2219.8|24
1691476800000|2023-08-08 06:40:00|2226.3|2220.3|2226.3|2220.3|2226.5|2220.5|2226|2220|9
1691477100000|2023-08-08 06:45:00|2226.5|2220.5|2224|2218|2226.5|2220.5|2223.5|2217.5|36
1691477400000|2023-08-08 06:50:00|2223.8|2217.8|2224|2218|2224|2218|2223.3|2217.3|19
1691477700000|2023-08-08 06:55:00|2223.5|2217.5|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|42
1691478000000|2023-08-08 07:00:00|2223|2217|2224.3|2218.3|2224.5|2218.5|2222.5|2216.5|56
1691478300000|2023-08-08 07:05:00|2224|2218|2218.5|2212.5|2224|2218|2216.4|2210.4|70
1691478600000|2023-08-08 07:10:00|2218.3|2212.3|2218.5|2212.5|2221.4|2215.4|2218.3|2212.3|31
1691478900000|2023-08-08 07:15:00|2218.6|2212.6|2218.5|2212.5|2218.8|2212.8|2217.3|2211.3|55
1691479200000|2023-08-08 07:20:00|2218.3|2212.3|2215.8|2209.8|2219|2213|2215.8|2209.8|40
1691479500000|2023-08-08 07:25:00|2216|2210|2213.3|2207.3|2216.3|2210.3|2212.8|2206.8|51
1691479800000|2023-08-08 07:30:00|2213|2207|2212.5|2206.5|2213.5|2207.5|2212.3|2206.3|43
1691480100000|2023-08-08 07:35:00|2212.3|2206.3|2210.3|2204.3|2212.3|2206.3|2208.3|2202.3|73
1691480400000|2023-08-08 07:40:00|2209.8|2203.8|2210.3|2204.3|2212.3|2206.3|2209.8|2203.8|65
1691480700000|2023-08-08 07:45:00|2210.5|2204.5|2211.3|2205.3|2211.5|2205.5|2209.3|2203.3|36
1691481000000|2023-08-08 07:50:00|2211|2205|2210.8|2204.8|2212.1|2206.1|2209.5|2203.5|63
1691481300000|2023-08-08 07:55:00|2210.5|2204.5|2210|2204|2212|2206|2210|2204|40
1691481600000|2023-08-08 08:00:00|2210.3|2204.3|2208.5|2202.5|2210.8|2204.8|2208.5|2202.5|39
1691481900000|2023-08-08 08:05:00|2208.8|2202.8|2209|2203|2211.5|2205.5|2208.5|2202.5|44
1691482200000|2023-08-08 08:10:00|2208.8|2202.8|2210|2204|2210.8|2204.8|2207.3|2201.3|51
1691482500000|2023-08-08 08:15:00|2209.8|2203.8|2208.5|2202.5|2210.3|2204.3|2208|2202|46
1691482800000|2023-08-08 08:20:00|2208.3|2202.3|2209.3|2203.3|2210|2204|2208.3|2202.3|57
1691483100000|2023-08-08 08:25:00|2209|2203|2209.8|2203.8|2210.5|2204.5|2208.8|2202.8|14
1691483400000|2023-08-08 08:30:00|2210|2204|2213.8|2207.8|2213.8|2207.8|2208|2202|57
1691483700000|2023-08-08 08:35:00|2213.5|2207.5|2213.3|2207.3|2214.5|2208.5|2212.8|2206.8|21
1691484000000|2023-08-08 08:40:00|2213|2207|2214|2208|2214.5|2208.5|2212.8|2206.8|28
1691484300000|2023-08-08 08:45:00|2214.3|2208.3|2212.8|2206.8|2215|2209|2212.8|2206.8|22
1691484600000|2023-08-08 08:50:00|2213|2207|2213|2207|2213|2207|2212|2206|26
1691484900000|2023-08-08 08:55:00|2212.8|2206.8|2213.8|2207.8|2214.3|2208.3|2212.8|2206.8|39
1691485200000|2023-08-08 09:00:00|2214|2208|2214|2208|2215|2209|2213.8|2207.8|30
1691485500000|2023-08-08 09:05:00|2214.3|2208.3|2216.3|2210.3|2217|2211|2214.3|2208.3|43
1691485800000|2023-08-08 09:10:00|2216|2210|2208.5|2202.5|2216.3|2210.3|2208.3|2202.3|71
1691486100000|2023-08-08 09:15:00|2208.3|2202.3|2207.8|2201.8|2208.8|2202.8|2207.3|2201.3|17
1691486400000|2023-08-08 09:20:00|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2206.5|2200.5|33
1691486700000|2023-08-08 09:25:00|2207|2201|2204.5|2198.5|2207|2201|2203.3|2197.3|34
1691487000000|2023-08-08 09:30:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2203|2197|27
1691487300000|2023-08-08 09:35:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1691487600000|2023-08-08 09:40:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2202.8|2196.8|24
1691487900000|2023-08-08 09:45:00|2204|2198|2203.5|2197.5|2204.5|2198.5|2203.5|2197.5|20
1691488200000|2023-08-08 09:50:00|2203.8|2197.8|2203.3|2197.3|2204.8|2198.8|2202.5|2196.5|20
1691488500000|2023-08-08 09:55:00|2202.5|2196.5|2204|2198|2204|2198|2202.5|2196.5|15
1691488800000|2023-08-08 10:00:00|2203.8|2197.8|2203.3|2197.3|2204|2198|2203.3|2197.3|15
1691489100000|2023-08-08 10:05:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.3|2197.3|11
1691489400000|2023-08-08 10:10:00|2204|2198|2204.8|2198.8|2204.8|2198.8|2204|2198|19
1691489700000|2023-08-08 10:15:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2203.8|2197.8|12
1691490000000|2023-08-08 10:20:00|2205.5|2199.5|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|16
1691490300000|2023-08-08 10:25:00|2205.5|2199.5|2203.3|2197.3|2205.5|2199.5|2203|2197|11
1691490600000|2023-08-08 10:30:00|2203.5|2197.5|2203.8|2197.8|2204.3|2198.3|2203|2197|32
1691490900000|2023-08-08 10:35:00|2203.5|2197.5|2203|2197|2203.8|2197.8|2203|2197|9
1691491200000|2023-08-08 10:40:00|2203.3|2197.3|2203|2197|2203.8|2197.8|2202.5|2196.5|18
1691491500000|2023-08-08 10:45:00|2203.3|2197.3|2204.3|2198.3|2204.3|2198.3|2203.3|2197.3|15
1691491800000|2023-08-08 10:50:00|2204|2198|2203|2197|2204|2198|2202.8|2196.8|12
1691492100000|2023-08-08 10:55:00|2202.8|2196.8|2202|2196|2203.3|2197.3|2201.8|2195.8|18
1691492400000|2023-08-08 11:00:00|2201.8|2195.8|2200.3|2194.3|2201.8|2195.8|2200|2194|18
1691492700000|2023-08-08 11:05:00|2200.5|2194.5|2201.3|2195.3|2202|2196|2200.5|2194.5|34
1691493000000|2023-08-08 11:10:00|2201.5|2195.5|2203.5|2197.5|2203.8|2197.8|2201|2195|26
1691493300000|2023-08-08 11:15:00|2203.8|2197.8|2202.5|2196.5|2204.5|2198.5|2202|2196|26
1691493600000|2023-08-08 11:20:00|2202.8|2196.8|2203.5|2197.5|2203.8|2197.8|2202.3|2196.3|18
1691493900000|2023-08-08 11:25:00|2203.3|2197.3|2203.5|2197.5|2203.8|2197.8|2202.8|2196.8|32
1691494200000|2023-08-08 11:30:00|2203.3|2197.3|2200.3|2194.3|2203.5|2197.5|2199.8|2193.8|35
1691494500000|2023-08-08 11:35:00|2199.8|2193.8|2197|2191|2200.5|2194.5|2197|2191|37
1691494800000|2023-08-08 11:40:00|2196.8|2190.8|2197.8|2191.8|2198.5|2192.5|2196.3|2190.3|26
1691495100000|2023-08-08 11:45:00|2197.5|2191.5|2196.3|2190.3|2197.8|2191.8|2196|2190|34
1691495400000|2023-08-08 11:50:00|2196.8|2190.8|2196|2190|2198.3|2192.3|2196|2190|35
1691495700000|2023-08-08 11:55:00|2195.8|2189.8|2196.5|2190.5|2197|2191|2194.5|2188.5|55
1691496000000|2023-08-08 12:00:00|2196.3|2190.3|2196.5|2190.5|2199.1|2193.1|2195.5|2189.5|103
1691496300000|2023-08-08 12:05:00|2196.8|2190.8|2198|2192|2198|2192|2194.3|2188.3|42
1691496600000|2023-08-08 12:10:00|2197.8|2191.8|2199.5|2193.5|2200|2194|2197|2191|67
1691496900000|2023-08-08 12:15:00|2199.8|2193.8|2199.5|2193.5|2201|2195|2199.3|2193.3|47
1691497200000|2023-08-08 12:20:00|2199.8|2193.8|2199.8|2193.8|2200|2194|2199|2193|32
1691497500000|2023-08-08 12:25:00|2199.5|2193.5|2198.8|2192.8|2200|2194|2197.8|2191.8|23
1691497800000|2023-08-08 12:30:00|2198.5|2192.5|2199.3|2193.3|2201.3|2195.3|2198.5|2192.5|33
1691498100000|2023-08-08 12:35:00|2199|2193|2200.3|2194.3|2201.3|2195.3|2198.8|2192.8|39
1691498400000|2023-08-08 12:40:00|2200|2194|2199.8|2193.8|2200.5|2194.5|2197.8|2191.8|27
1691498700000|2023-08-08 12:45:00|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2199|2193|20
1691499000000|2023-08-08 12:50:00|2199.3|2193.3|2197.5|2191.5|2199.8|2193.8|2196.8|2190.8|27
1691499300000|2023-08-08 12:55:00|2197.3|2191.3|2199.3|2193.3|2200|2194|2196.8|2190.8|46
1691499600000|2023-08-08 13:00:00|2199.5|2193.5|2200.3|2194.3|2202.9|2196.9|2199|2193|180
1691499900000|2023-08-08 13:05:00|2200|2194|2201.8|2195.8|2202.3|2196.3|2200|2194|92
1691500200000|2023-08-08 13:10:00|2201.5|2195.5|2203.8|2197.8|2205.3|2199.3|2201.3|2195.3|75
1691500500000|2023-08-08 13:15:00|2203.5|2197.5|2201.5|2195.5|2203.5|2197.5|2200.8|2194.8|49
1691500800000|2023-08-08 13:20:00|2201.3|2195.3|2201.3|2195.3|2202|2196|2200.3|2194.3|31
1691501100000|2023-08-08 13:25:00|2201|2195|2199.3|2193.3|2202.8|2196.8|2199.3|2193.3|75
1691501400000|2023-08-08 13:30:00|2199|2193|2198.3|2192.3|2199.3|2193.3|2197.5|2191.5|88
1691501700000|2023-08-08 13:35:00|2198|2192|2197|2191|2198.3|2192.3|2196.8|2190.8|36
1691502000000|2023-08-08 13:40:00|2197.3|2191.3|2199|2193|2199.3|2193.3|2197|2191|45
1691502300000|2023-08-08 13:45:00|2198.8|2192.8|2198.8|2192.8|2199|2193|2197|2191|56
1691502600000|2023-08-08 13:50:00|2198.5|2192.5|2199.3|2193.3|2200.8|2194.8|2198.5|2192.5|47
1691502900000|2023-08-08 13:55:00|2199|2193|2199.8|2193.8|2199.8|2193.8|2197.8|2191.8|26
1691503200000|2023-08-08 14:00:00|2200|2194|2203.3|2197.3|2203.3|2197.3|2200|2194|94
1691503500000|2023-08-08 14:05:00|2203|2197|2201.8|2195.8|2204|2198|2201.3|2195.3|49
1691503800000|2023-08-08 14:10:00|2202|2196|2202.3|2196.3|2203.8|2197.8|2201.3|2195.3|26
1691504100000|2023-08-08 14:15:00|2202.5|2196.5|2202.3|2196.3|2203.3|2197.3|2201.8|2195.8|33
1691504400000|2023-08-08 14:20:00|2202.8|2196.8|2200.3|2194.3|2202.8|2196.8|2199.8|2193.8|47
1691504700000|2023-08-08 14:25:00|2200.5|2194.5|2202.3|2196.3|2202.5|2196.5|2200.3|2194.3|44
1691505000000|2023-08-08 14:30:00|2202|2196|2203|2197|2203.5|2197.5|2200.8|2194.8|32
1691505300000|2023-08-08 14:35:00|2203.3|2197.3|2208.5|2202.5|2208.5|2202.5|2203.3|2197.3|45
1691505600000|2023-08-08 14:40:00|2208.3|2202.3|2213.3|2207.3|2213.5|2207.5|2208.3|2202.3|66
1691505900000|2023-08-08 14:45:00|2213|2207|2213.5|2207.5|2214.5|2208.5|2212|2206|57
1691506200000|2023-08-08 14:50:00|2213.3|2207.3|2210.5|2204.5|2214|2208|2209.8|2203.8|69
1691506500000|2023-08-08 14:55:00|2209.8|2203.8|2209.8|2203.8|2213|2207|2209|2203|71
1691506800000|2023-08-08 15:00:00|2209.5|2203.5|2208.8|2202.8|2210|2204|2208.3|2202.3|21
1691507100000|2023-08-08 15:05:00|2209|2203|2209.5|2203.5|2210|2204|2208.8|2202.8|24
1691507400000|2023-08-08 15:10:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209|2203|18
1691507700000|2023-08-08 15:15:00|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2208.8|2202.8|39
1691508000000|2023-08-08 15:20:00|2210.5|2204.5|2210.3|2204.3|2210.8|2204.8|2210|2204|34
1691508300000|2023-08-08 15:25:00|2209.8|2203.8|2207.5|2201.5|2210.3|2204.3|2206|2200|35
1691508600000|2023-08-08 15:30:00|2207.3|2201.3|2202.9|2196.9|2207.3|2201.3|2201.6|2195.6|150
1691508900000|2023-08-08 15:35:00|2203|2197|2201.3|2195.3|2204|2198|2201.3|2195.3|38
1691509200000|2023-08-08 15:40:00|2201.8|2195.8|2201.8|2195.8|2202.8|2196.8|2201|2195|39
1691509500000|2023-08-08 15:45:00|2201.5|2195.5|2199.8|2193.8|2201.8|2195.8|2199.5|2193.5|41
1691509800000|2023-08-08 15:50:00|2199.3|2193.3|2198.8|2192.8|2200|2194|2198.8|2192.8|21
1691510100000|2023-08-08 15:55:00|2199|2193|2202.5|2196.5|2203.3|2197.3|2199|2193|42
1691510400000|2023-08-08 16:00:00|2202.8|2196.8|2204|2198|2204.5|2198.5|2202.5|2196.5|21
1691510700000|2023-08-08 16:05:00|2203.8|2197.8|2205.5|2199.5|2206|2200|2202.3|2196.3|33
1691511000000|2023-08-08 16:10:00|2205.3|2199.3|2203.5|2197.5|2205.5|2199.5|2202.8|2196.8|22
1691511300000|2023-08-08 16:15:00|2203.8|2197.8|2205|2199|2205.3|2199.3|2203.3|2197.3|11
1691511600000|2023-08-08 16:20:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|3
1691511900000|2023-08-08 16:25:00|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|3
1691512200000|2023-08-08 16:30:00|2205.3|2199.3|2205.8|2199.8|2206.5|2200.5|2205.3|2199.3|13
1691512500000|2023-08-08 16:35:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|4
1691512800000|2023-08-08 16:40:00|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|12
1691513100000|2023-08-08 16:45:00|2205.3|2199.3|2202.5|2196.5|2205.8|2199.8|2201.8|2195.8|26
1691513400000|2023-08-08 16:50:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2201|2195|16
1691513700000|2023-08-08 16:55:00|2203.3|2197.3|2202.5|2196.5|2203.5|2197.5|2202.3|2196.3|22
1691514000000|2023-08-08 17:00:00|2202.8|2196.8|2204|2198|2205|2199|2202.8|2196.8|29
1691514300000|2023-08-08 17:05:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1691514600000|2023-08-08 17:10:00|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.5|2197.5|5
1691514900000|2023-08-08 17:15:00|2204|2198|2202.5|2196.5|2204.3|2198.3|2202.5|2196.5|19
1691515200000|2023-08-08 17:20:00|2202.8|2196.8|2202.5|2196.5|2203.8|2197.8|2202.5|2196.5|11
1691515500000|2023-08-08 17:25:00|2202.8|2196.8|2203.8|2197.8|2203.8|2197.8|2202.5|2196.5|8
1691515800000|2023-08-08 17:30:00|2204|2198|2202.8|2196.8|2204.3|2198.3|2202.5|2196.5|8
1691516100000|2023-08-08 17:35:00|2202.5|2196.5|2200|2194|2202.5|2196.5|2200|2194|14
1691516400000|2023-08-08 17:40:00|2200.3|2194.3|2201|2195|2201.3|2195.3|2200.3|2194.3|8
1691516700000|2023-08-08 17:45:00|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|4
1691517000000|2023-08-08 17:50:00|2201.5|2195.5|2200.1|2194.1|2202|2196|2199.3|2193.3|25
1691517300000|2023-08-08 17:55:00|2200.3|2194.3|2203.5|2193|2203.8|2194.5|2200.3|2192|10
1691539200000|2023-08-09 00:00:00|2207.5|2201.5|2208.6|2202.6|2209.1|2203.1|2206.1|2200.1|11
1691539500000|2023-08-09 00:05:00|2209.1|2203.1|2208.9|2202.9|2209.6|2203.6|2207.8|2201.8|26
1691539800000|2023-08-09 00:10:00|2209|2203|2209.5|2203.5|2209.8|2203.8|2209|2203|6
1691540100000|2023-08-09 00:15:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2209|2203|7
1691540400000|2023-08-09 00:20:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1691540700000|2023-08-09 00:25:00|2209.5|2203.5|2208|2202|2209.5|2203.5|2208|2202|8
1691541000000|2023-08-09 00:30:00|2208.3|2202.3|2208.3|2202.3|2208.8|2202.8|2208|2202|8
1691541300000|2023-08-09 00:35:00|2208|2202|2208|2202|2208.3|2202.3|2207.5|2201.5|6
1691541600000|2023-08-09 00:40:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|3
1691541900000|2023-08-09 00:45:00|2208.5|2202.5|2206.5|2200.5|2209|2203|2206.5|2200.5|14
1691542200000|2023-08-09 00:50:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|13
1691542500000|2023-08-09 00:55:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2203.8|2197.8|20
1691542800000|2023-08-09 01:00:00|2205|2199|2206.3|2200.3|2206.8|2200.8|2204.8|2198.8|80
1691543100000|2023-08-09 01:05:00|2206|2200|2206|2200|2206.3|2200.3|2205|2199|42
1691543400000|2023-08-09 01:10:00|2206.3|2200.3|2206.8|2200.8|2208.8|2202.8|2206|2200|42
1691543700000|2023-08-09 01:15:00|2206.5|2200.5|2208.8|2202.8|2209|2203|2206.5|2200.5|53
1691544000000|2023-08-09 01:20:00|2209|2203|2209|2203|2209.3|2203.3|2208.3|2202.3|33
1691544300000|2023-08-09 01:25:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2207.8|2201.8|17
1691544600000|2023-08-09 01:30:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2207.3|2201.3|26
1691544900000|2023-08-09 01:35:00|2209.8|2203.8|2211.3|2205.3|2211.8|2205.8|2208.8|2202.8|42
1691545200000|2023-08-09 01:40:00|2211|2205|2213.3|2207.3|2214.3|2208.3|2211|2205|31
1691545500000|2023-08-09 01:45:00|2213.5|2207.5|2215.3|2209.3|2216|2210|2213.5|2207.5|20
1691545800000|2023-08-09 01:50:00|2215|2209|2214|2208|2215|2209|2214|2208|19
1691546100000|2023-08-09 01:55:00|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|13
1691546400000|2023-08-09 02:00:00|2213|2207|2214.3|2208.3|2214.3|2208.3|2212.8|2206.8|12
1691546700000|2023-08-09 02:05:00|2214|2208|2215|2209|2215|2209|2213.8|2207.8|15
1691547000000|2023-08-09 02:10:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|9
1691547300000|2023-08-09 02:15:00|2213.8|2207.8|2216.3|2210.3|2216.3|2210.3|2213.8|2207.8|17
1691547600000|2023-08-09 02:20:00|2216|2210|2216.3|2210.3|2217.3|2211.3|2215.5|2209.5|20
1691547900000|2023-08-09 02:25:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|9
1691548200000|2023-08-09 02:30:00|2216.8|2210.8|2216|2210|2217.8|2211.8|2216|2210|13
1691548500000|2023-08-09 02:35:00|2216.3|2210.3|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|18
1691548800000|2023-08-09 02:40:00|2218|2212|2219.5|2213.5|2219.8|2213.8|2218|2212|41
1691549100000|2023-08-09 02:45:00|2219.8|2213.8|2218.8|2212.8|2219.8|2213.8|2218.3|2212.3|18
1691549400000|2023-08-09 02:50:00|2219|2213|2217|2211|2219|2213|2216.5|2210.5|30
1691549700000|2023-08-09 02:55:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2216|2210|21
1691550000000|2023-08-09 03:00:00|2216.5|2210.5|2218|2212|2218.3|2212.3|2216.5|2210.5|25
1691550300000|2023-08-09 03:05:00|2218.3|2212.3|2217.8|2211.8|2219.3|2213.3|2217.5|2211.5|22
1691550600000|2023-08-09 03:10:00|2217.5|2211.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|20
1691550900000|2023-08-09 03:15:00|2217.8|2211.8|2219|2213|2219|2213|2217|2211|23
1691551200000|2023-08-09 03:20:00|2219.3|2213.3|2219.5|2213.5|2219.8|2213.8|2219|2213|14
1691551500000|2023-08-09 03:25:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.5|2213.5|7
1691551800000|2023-08-09 03:30:00|2219.5|2213.5|2218.3|2212.3|2219.8|2213.8|2218.3|2212.3|10
1691552100000|2023-08-09 03:35:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1691552400000|2023-08-09 03:40:00|2218.5|2212.5|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|7
1691552700000|2023-08-09 03:45:00|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|3
1691553000000|2023-08-09 03:50:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1691553300000|2023-08-09 03:55:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|7
1691553600000|2023-08-09 04:00:00|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|3
1691553900000|2023-08-09 04:05:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|6
1691554200000|2023-08-09 04:10:00|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1691554500000|2023-08-09 04:15:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|4
1691554800000|2023-08-09 04:20:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|3
1691555100000|2023-08-09 04:25:00|2217.8|2211.8|2217.8|2211.8|2218|2212|2217.5|2211.5|5
1691555400000|2023-08-09 04:30:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|3
1691555700000|2023-08-09 04:35:00|2217.8|2211.8|2218|2212|2218.3|2212.3|2217.5|2211.5|10
1691556000000|2023-08-09 04:40:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2217.8|2211.8|4
1691556300000|2023-08-09 04:45:00|2218.3|2212.3|2218.8|2212.8|2219|2213|2218.3|2212.3|3
1691556600000|2023-08-09 04:50:00|2219|2213|2219.3|2213.3|2220|2214|2219|2213|16
1691556900000|2023-08-09 04:55:00|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|4
1691557200000|2023-08-09 05:00:00|2219|2213|2218.8|2212.8|2219|2213|2217.8|2211.8|20
1691557500000|2023-08-09 05:05:00|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|3
1691557800000|2023-08-09 05:10:00|2218.3|2212.3|2219|2213|2219|2213|2218|2212|9
1691558100000|2023-08-09 05:15:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|10
1691558400000|2023-08-09 05:20:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219|2213|10
1691558700000|2023-08-09 05:25:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|11
1691559000000|2023-08-09 05:30:00|2219|2213|2216.5|2210.5|2219|2213|2216|2210|24
1691559300000|2023-08-09 05:35:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|21
1691559600000|2023-08-09 05:40:00|2215|2209|2215|2209|2215|2209|2214|2208|21
1691559900000|2023-08-09 05:45:00|2215.3|2209.3|2216.5|2210.5|2216.5|2210.5|2215|2209|22
1691560200000|2023-08-09 05:50:00|2216.3|2210.3|2217|2211|2217.5|2211.5|2216|2210|62
1691560500000|2023-08-09 05:55:00|2216.8|2210.8|2218.8|2212.8|2218.8|2212.8|2216.3|2210.3|27
1691560800000|2023-08-09 06:00:00|2218.5|2212.5|2221|2215|2221.3|2215.3|2218.5|2212.5|22
1691561100000|2023-08-09 06:05:00|2221.3|2215.3|2220|2214|2221.8|2215.8|2219.8|2213.8|26
1691561400000|2023-08-09 06:10:00|2219.8|2213.8|2220.8|2214.8|2221.3|2215.3|2219.8|2213.8|22
1691561700000|2023-08-09 06:15:00|2220.5|2214.5|2219.3|2213.3|2220.8|2214.8|2219|2213|21
1691562000000|2023-08-09 06:20:00|2219|2213|2219.8|2213.8|2220|2214|2218.8|2212.8|10
1691562300000|2023-08-09 06:25:00|2219.5|2213.5|2220.8|2214.8|2221|2215|2219.5|2213.5|13
1691562600000|2023-08-09 06:30:00|2220.5|2214.5|2222.5|2216.5|2223|2217|2219.8|2213.8|84
1691562900000|2023-08-09 06:35:00|2222.8|2216.8|2220.5|2214.5|2223.3|2217.3|2220.3|2214.3|39
1691563200000|2023-08-09 06:40:00|2220.3|2214.3|2220|2214|2220.5|2214.5|2219.5|2213.5|30
1691563500000|2023-08-09 06:45:00|2219.8|2213.8|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|20
1691563800000|2023-08-09 06:50:00|2220.5|2214.5|2220.3|2214.3|2222|2216|2220|2214|34
1691564100000|2023-08-09 06:55:00|2220.5|2214.5|2221|2215|2222.1|2216.1|2220.5|2214.5|28
1691564400000|2023-08-09 07:00:00|2220.8|2214.8|2215.6|2209.6|2222|2216|2215.4|2209.4|96
1691564700000|2023-08-09 07:05:00|2215.4|2209.4|2215|2209|2216.4|2210.4|2213.1|2207.1|71
1691565000000|2023-08-09 07:10:00|2215.5|2209.5|2215.8|2209.8|2218.5|2212.5|2215.5|2209.5|43
1691565300000|2023-08-09 07:15:00|2215.5|2209.5|2215|2209|2215.8|2209.8|2214.3|2208.3|32
1691565600000|2023-08-09 07:20:00|2215.3|2209.3|2217.3|2211.3|2217.4|2211.4|2214.5|2208.5|41
1691565900000|2023-08-09 07:25:00|2216.8|2210.8|2216.3|2210.3|2217.5|2211.5|2216.3|2210.3|17
1691566200000|2023-08-09 07:30:00|2216.5|2210.5|2216.3|2210.3|2218.8|2212.8|2216.3|2210.3|35
1691566500000|2023-08-09 07:35:00|2216.5|2210.5|2220.3|2214.3|2220.5|2214.5|2216.5|2210.5|29
1691566800000|2023-08-09 07:40:00|2220.5|2214.5|2218.8|2212.8|2220.5|2214.5|2218.3|2212.3|24
1691567100000|2023-08-09 07:45:00|2219|2213|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|10
1691567400000|2023-08-09 07:50:00|2219|2213|2222.5|2216.5|2222.5|2216.5|2218.8|2212.8|40
1691567700000|2023-08-09 07:55:00|2222.3|2216.3|2224.3|2218.3|2224.8|2218.8|2222.3|2216.3|28
1691568000000|2023-08-09 08:00:00|2224|2218|2222.8|2216.8|2224.8|2218.8|2222.8|2216.8|27
1691568300000|2023-08-09 08:05:00|2222.5|2216.5|2219.3|2213.3|2222.5|2216.5|2218.3|2212.3|60
1691568600000|2023-08-09 08:10:00|2219.5|2213.5|2218.8|2212.8|2220.8|2214.8|2217.8|2211.8|37
1691568900000|2023-08-09 08:15:00|2218.5|2212.5|2220.5|2214.5|2220.8|2214.8|2218.3|2212.3|24
1691569200000|2023-08-09 08:20:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|26
1691569500000|2023-08-09 08:25:00|2220|2214|2220.5|2214.5|2220.5|2214.5|2219.3|2213.3|17
1691569800000|2023-08-09 08:30:00|2220.3|2214.3|2220.3|2214.3|2221|2215|2220|2214|34
1691570100000|2023-08-09 08:35:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|14
1691570400000|2023-08-09 08:40:00|2219.5|2213.5|2218|2212|2219.5|2213.5|2217.3|2211.3|24
1691570700000|2023-08-09 08:45:00|2217.8|2211.8|2218.5|2212.5|2218.8|2212.8|2217.8|2211.8|16
1691571000000|2023-08-09 08:50:00|2218.3|2212.3|2217.8|2211.8|2218.5|2212.5|2217.5|2211.5|11
1691571300000|2023-08-09 08:55:00|2218|2212|2214.5|2208.5|2218.3|2212.3|2214.5|2208.5|24
1691571600000|2023-08-09 09:00:00|2214.3|2208.3|2212|2206|2214.3|2208.3|2211.5|2205.5|28
1691571900000|2023-08-09 09:05:00|2211.8|2205.8|2210.3|2204.3|2212.3|2206.3|2210.3|2204.3|19
1691572200000|2023-08-09 09:10:00|2210.5|2204.5|2211|2205|2211.5|2205.5|2210.3|2204.3|36
1691572500000|2023-08-09 09:15:00|2211.3|2205.3|2207.3|2201.3|2211.3|2205.3|2207.3|2201.3|20
1691572800000|2023-08-09 09:20:00|2207|2201|2207.5|2201.5|2208|2202|2206|2200|30
1691573100000|2023-08-09 09:25:00|2207.3|2201.3|2207.3|2201.3|2209|2203|2207.3|2201.3|23
1691573400000|2023-08-09 09:30:00|2207.5|2201.5|2207.3|2201.3|2208.5|2202.5|2207|2201|21
1691573700000|2023-08-09 09:35:00|2207.5|2201.5|2205.3|2199.3|2208|2202|2204.8|2198.8|24
1691574000000|2023-08-09 09:40:00|2205|2199|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|20
1691574300000|2023-08-09 09:45:00|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.3|2199.3|23
1691574600000|2023-08-09 09:50:00|2205.5|2199.5|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|22
1691574900000|2023-08-09 09:55:00|2206.5|2200.5|2206|2200|2206.8|2200.8|2204.8|2198.8|26
1691575200000|2023-08-09 10:00:00|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|16
1691575500000|2023-08-09 10:05:00|2206|2200|2207|2201|2207|2201|2205.3|2199.3|24
1691575800000|2023-08-09 10:10:00|2207.3|2201.3|2207|2201|2207.5|2201.5|2206.8|2200.8|23
1691576100000|2023-08-09 10:15:00|2206.8|2200.8|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|7
1691576400000|2023-08-09 10:20:00|2207|2201|2207.3|2201.3|2207.8|2201.8|2207|2201|16
1691576700000|2023-08-09 10:25:00|2207|2201|2207.3|2201.3|2208|2202|2206.8|2200.8|22
1691577000000|2023-08-09 10:30:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2207.5|2201.5|4
1691577300000|2023-08-09 10:35:00|2207.8|2201.8|2205.5|2199.5|2207.8|2201.8|2205|2199|14
1691577600000|2023-08-09 10:40:00|2205.8|2199.8|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|15
1691577900000|2023-08-09 10:45:00|2207|2201|2206.8|2200.8|2207.3|2201.3|2206.5|2200.5|8
1691578200000|2023-08-09 10:50:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2205.8|2199.8|10
1691578500000|2023-08-09 10:55:00|2206.8|2200.8|2207.3|2201.3|2207.5|2201.5|2206.3|2200.3|17
1691578800000|2023-08-09 11:00:00|2207|2201|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|9
1691579100000|2023-08-09 11:05:00|2208|2202|2207.3|2201.3|2208|2202|2206.8|2200.8|18
1691579400000|2023-08-09 11:10:00|2207.5|2201.5|2206.5|2200.5|2208|2202|2206.3|2200.3|24
1691579700000|2023-08-09 11:15:00|2206.3|2200.3|2202.6|2196.6|2206.3|2200.3|2202.5|2196.5|25
1691580000000|2023-08-09 11:20:00|2202.4|2196.4|2201.3|2195.3|2202.4|2196.4|2200.5|2194.5|42
1691580300000|2023-08-09 11:25:00|2201.5|2195.5|2201|2195|2201.5|2195.5|2199.5|2193.5|33
1691580600000|2023-08-09 11:30:00|2201.3|2195.3|2203|2197|2203|2197|2200.8|2194.8|62
1691580900000|2023-08-09 11:35:00|2203.3|2197.3|2204.3|2198.3|2204.5|2198.5|2202.3|2196.3|58
1691581200000|2023-08-09 11:40:00|2204|2198|2204.5|2198.5|2205.3|2199.3|2203.3|2197.3|27
1691581500000|2023-08-09 11:45:00|2204.8|2198.8|2204.3|2198.3|2206|2200|2204.3|2198.3|23
1691581800000|2023-08-09 11:50:00|2204.5|2198.5|2206.3|2200.3|2206.8|2200.8|2204.3|2198.3|42
1691582100000|2023-08-09 11:55:00|2206.5|2200.5|2207.5|2201.5|2208.5|2202.5|2206|2200|34
1691582400000|2023-08-09 12:00:00|2207.3|2201.3|2207|2201|2207.8|2201.8|2205.5|2199.5|54
1691582700000|2023-08-09 12:05:00|2206.8|2200.8|2203.5|2197.5|2207.8|2201.8|2203.3|2197.3|29
1691583000000|2023-08-09 12:10:00|2203.3|2197.3|2205.8|2199.8|2205.8|2199.8|2203.3|2197.3|42
1691583300000|2023-08-09 12:15:00|2205.5|2199.5|2204.3|2198.3|2205.8|2199.8|2203|2197|37
1691583600000|2023-08-09 12:20:00|2204|2198|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|21
1691583900000|2023-08-09 12:25:00|2203.8|2197.8|2205.3|2199.3|2205.3|2199.3|2203.8|2197.8|18
1691584200000|2023-08-09 12:30:00|2205|2199|2206|2200|2206.5|2200.5|2205|2199|22
1691584500000|2023-08-09 12:35:00|2205.8|2199.8|2207|2201|2207.3|2201.3|2205.3|2199.3|27
1691584800000|2023-08-09 12:40:00|2207.3|2201.3|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|18
1691585100000|2023-08-09 12:45:00|2206.5|2200.5|2207.3|2201.3|2208.3|2202.3|2206.5|2200.5|23
1691585400000|2023-08-09 12:50:00|2207|2201|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|16
1691585700000|2023-08-09 12:55:00|2206.3|2200.3|2206.3|2200.3|2207|2201|2205.5|2199.5|34
1691586000000|2023-08-09 13:00:00|2206|2200|2209.4|2203.4|2211.1|2205.1|2206|2200|305
1691586300000|2023-08-09 13:05:00|2209.6|2203.6|2209|2203|2210.4|2204.4|2207.8|2201.8|190
1691586600000|2023-08-09 13:10:00|2209.3|2203.3|2210|2204|2210.8|2204.8|2208.3|2202.3|83
1691586900000|2023-08-09 13:15:00|2210.3|2204.3|2210.5|2204.5|2211.8|2205.8|2208.8|2202.8|56
1691587200000|2023-08-09 13:20:00|2210.3|2204.3|2208.3|2202.3|2210.3|2204.3|2207.8|2201.8|74
1691587500000|2023-08-09 13:25:00|2208|2202|2209.3|2203.3|2210.3|2204.3|2207.5|2201.5|56
1691587800000|2023-08-09 13:30:00|2209|2203|2207|2201|2211|2205|2206.8|2200.8|87
1691588100000|2023-08-09 13:35:00|2206.8|2200.8|2207.3|2201.3|2207.5|2201.5|2205.8|2199.8|87
1691588400000|2023-08-09 13:40:00|2207.5|2201.5|2213.3|2207.3|2214.3|2208.3|2207.5|2201.5|91
1691588700000|2023-08-09 13:45:00|2213|2207|2209.8|2203.8|2215.5|2209.5|2209.5|2203.5|64
1691589000000|2023-08-09 13:50:00|2210|2204|2208.5|2202.5|2210.3|2204.3|2207.5|2201.5|57
1691589300000|2023-08-09 13:55:00|2208.8|2202.8|2207.5|2201.5|2209|2203|2207.3|2201.3|26
1691589600000|2023-08-09 14:00:00|2207.8|2201.8|2210.8|2204.8|2211|2205|2207|2201|53
1691589900000|2023-08-09 14:05:00|2210.5|2204.5|2211.3|2205.3|2212|2206|2209.5|2203.5|48
1691590200000|2023-08-09 14:10:00|2211|2205|2211.3|2205.3|2212.8|2206.8|2211|2205|39
1691590500000|2023-08-09 14:15:00|2211.5|2205.5|2211.8|2205.8|2212.8|2206.8|2211.5|2205.5|32
1691590800000|2023-08-09 14:20:00|2211.5|2205.5|2209.5|2203.5|2211.5|2205.5|2209.5|2203.5|34
1691591100000|2023-08-09 14:25:00|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2206.8|2200.8|31
1691591400000|2023-08-09 14:30:00|2207|2201|2207.3|2201.3|2208.3|2202.3|2205.3|2199.3|46
1691591700000|2023-08-09 14:35:00|2207|2201|2207.8|2201.8|2209.5|2203.5|2207|2201|49
1691592000000|2023-08-09 14:40:00|2207.5|2201.5|2207.8|2201.8|2208|2202|2206.3|2200.3|42
1691592300000|2023-08-09 14:45:00|2208.3|2202.3|2208.5|2202.5|2209.3|2203.3|2207|2201|34
1691592600000|2023-08-09 14:50:00|2208.3|2202.3|2206.3|2200.3|2208.3|2202.3|2205.5|2199.5|43
1691592900000|2023-08-09 14:55:00|2206|2200|2203|2197|2206|2200|2202.5|2196.5|30
1691593200000|2023-08-09 15:00:00|2202.8|2196.8|2203.3|2197.3|2203.8|2197.8|2201.8|2195.8|59
1691593500000|2023-08-09 15:05:00|2204|2198|2205.3|2199.3|2205.3|2199.3|2204|2198|20
1691593800000|2023-08-09 15:10:00|2205|2199|2201.8|2195.8|2205|2199|2201.5|2195.5|53
1691594100000|2023-08-09 15:15:00|2202|2196|2200|2194|2202.3|2196.3|2200|2194|26
1691594400000|2023-08-09 15:20:00|2199.8|2193.8|2198.5|2192.5|2200.8|2194.8|2198.3|2192.3|35
1691594700000|2023-08-09 15:25:00|2198.3|2192.3|2200.5|2194.5|2201|2195|2197.5|2191.5|39
1691595000000|2023-08-09 15:30:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2197|2191|93
1691595300000|2023-08-09 15:35:00|2199|2193|2200.8|2194.8|2201.3|2195.3|2198.8|2192.8|42
1691595600000|2023-08-09 15:40:00|2201|2195|2201.8|2195.8|2202|2196|2200.5|2194.5|41
1691595900000|2023-08-09 15:45:00|2202|2196|2201.3|2195.3|2202.3|2196.3|2200.3|2194.3|18
1691596200000|2023-08-09 15:50:00|2201.5|2195.5|2201.3|2195.3|2201.8|2195.8|2201|2195|17
1691596500000|2023-08-09 15:55:00|2201.5|2195.5|2203.3|2197.3|2203.3|2197.3|2201.5|2195.5|21
1691596800000|2023-08-09 16:00:00|2202.5|2196.5|2202|2196|2202.8|2196.8|2201.8|2195.8|13
1691597100000|2023-08-09 16:05:00|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.5|2195.5|21
1691597400000|2023-08-09 16:10:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1691597700000|2023-08-09 16:15:00|2201.8|2195.8|2201.5|2195.5|2202|2196|2201.5|2195.5|8
1691598000000|2023-08-09 16:20:00|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|9
1691598300000|2023-08-09 16:25:00|2201.5|2195.5|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|5
1691598600000|2023-08-09 16:30:00|2201.8|2195.8|2202.8|2196.8|2203.3|2197.3|2201.5|2195.5|29
1691598900000|2023-08-09 16:35:00|2202.5|2196.5|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|4
1691599200000|2023-08-09 16:40:00|2201.5|2195.5|2202.8|2196.8|2203|2197|2201.3|2195.3|14
1691599500000|2023-08-09 16:45:00|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2201.5|2195.5|22
1691599800000|2023-08-09 16:50:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2201|2195|15
1691600100000|2023-08-09 16:55:00|2202.3|2196.3|2200.5|2194.5|2202.5|2196.5|2200.5|2194.5|19
1691600400000|2023-08-09 17:00:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.5|2194.5|13
1691601000000|2023-08-09 17:10:00|2200.5|2194.5|2200.3|2194.3|2201|2195|2199.8|2193.8|22
1691601300000|2023-08-09 17:15:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|4
1691601600000|2023-08-09 17:20:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.5|2194.5|4
1691601900000|2023-08-09 17:25:00|2200.8|2194.8|2201.3|2195.3|2201.5|2195.5|2200.8|2194.8|9
1691602200000|2023-08-09 17:30:00|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200|2194|12
1691602500000|2023-08-09 17:35:00|2200.5|2194.5|2199.6|2193.6|2201.5|2195.5|2199.6|2193.6|8
1691602800000|2023-08-09 17:40:00|2200.1|2194.1|2201.8|2195.8|2201.8|2195.8|2200.1|2194.1|10
1691603100000|2023-08-09 17:45:00|2201.5|2195.5|2203.3|2197.3|2203.5|2197.5|2201.3|2195.3|14
1691603400000|2023-08-09 17:50:00|2203|2197|2201.9|2195.9|2203.3|2197.3|2201.5|2195.5|11
1691603700000|2023-08-09 17:55:00|2202.1|2196.1|2204.3|2193.8|2205.8|2196.1|2202.1|2193.8|10
1691625600000|2023-08-10 00:00:00|2202.9|2196.9|2204.8|2198.8|2204.8|2198.8|2202.9|2196.9|9
1691625900000|2023-08-10 00:05:00|2204.5|2198.5|2203.3|2197.3|2204.5|2198.5|2203.3|2197.3|8
1691626200000|2023-08-10 00:10:00|2203|2197|2202.3|2196.3|2203|2197|2202|2196|16
1691626500000|2023-08-10 00:15:00|2202.5|2196.5|2204.8|2198.8|2204.8|2198.8|2202|2196|15
1691626800000|2023-08-10 00:20:00|2204.5|2198.5|2204.5|2198.5|2205|2199|2204.3|2198.3|9
1691627100000|2023-08-10 00:25:00|2204.8|2198.8|2204.5|2198.5|2205.8|2199.8|2204|2198|24
1691627400000|2023-08-10 00:30:00|2204.3|2198.3|2204|2198|2204.5|2198.5|2204|2198|8
1691627700000|2023-08-10 00:35:00|2204.3|2198.3|2204|2198|2205.5|2199.5|2204|2198|18
1691628000000|2023-08-10 00:40:00|2204.3|2198.3|2205.3|2199.3|2205.3|2199.3|2204|2198|10
1691628300000|2023-08-10 00:45:00|2205.8|2199.8|2206|2200|2206.3|2200.3|2205.5|2199.5|15
1691628600000|2023-08-10 00:50:00|2206.3|2200.3|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|8
1691628900000|2023-08-10 00:55:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.3|2200.3|10
1691629200000|2023-08-10 01:00:00|2206.8|2200.8|2205.3|2199.3|2207|2201|2204.5|2198.5|57
1691629500000|2023-08-10 01:05:00|2204.8|2198.8|2205|2199|2205.5|2199.5|2203.8|2197.8|33
1691629800000|2023-08-10 01:10:00|2205.3|2199.3|2204.5|2198.5|2205.5|2199.5|2204|2198|39
1691630100000|2023-08-10 01:15:00|2204.8|2198.8|2206.5|2200.5|2208.5|2202.5|2204|2198|67
1691630400000|2023-08-10 01:20:00|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2205.5|2199.5|61
1691630700000|2023-08-10 01:25:00|2206.5|2200.5|2207.8|2201.8|2208|2202|2206.5|2200.5|22
1691631000000|2023-08-10 01:30:00|2208|2202|2209|2203|2209.8|2203.8|2208|2202|41
1691631300000|2023-08-10 01:35:00|2209.3|2203.3|2207.8|2201.8|2209.3|2203.3|2207.3|2201.3|29
1691631600000|2023-08-10 01:40:00|2208|2202|2205.8|2199.8|2208|2202|2205|2199|45
1691631900000|2023-08-10 01:45:00|2206|2200|2206|2200|2207.5|2201.5|2206|2200|28
1691632200000|2023-08-10 01:50:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2204.8|2198.8|35
1691632500000|2023-08-10 01:55:00|2207.3|2201.3|2208|2202|2208|2202|2205.3|2199.3|31
1691632800000|2023-08-10 02:00:00|2207.5|2201.5|2208.3|2202.3|2209|2203|2207.5|2201.5|12
1691633100000|2023-08-10 02:05:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207.5|2201.5|11
1691633400000|2023-08-10 02:10:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2208|2202|15
1691633700000|2023-08-10 02:15:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1691634000000|2023-08-10 02:20:00|2209|2203|2209.3|2203.3|2209.5|2203.5|2209|2203|3
1691634300000|2023-08-10 02:25:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2209|2203|5
1691634600000|2023-08-10 02:30:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209|2203|14
1691634900000|2023-08-10 02:35:00|2209|2203|2207.8|2201.8|2209|2203|2207.8|2201.8|15
1691635200000|2023-08-10 02:40:00|2207.5|2201.5|2206.5|2200.5|2207.5|2201.5|2206.3|2200.3|15
1691635500000|2023-08-10 02:45:00|2206.3|2200.3|2205.5|2199.5|2206.8|2200.8|2205.5|2199.5|16
1691635800000|2023-08-10 02:50:00|2205.8|2199.8|2204.8|2198.8|2206.5|2200.5|2204.8|2198.8|8
1691636100000|2023-08-10 02:55:00|2204.5|2198.5|2203.3|2197.3|2204.5|2198.5|2203.3|2197.3|5
1691636700000|2023-08-10 03:05:00|2203.5|2197.5|2204|2198|2204|2198|2203.3|2197.3|7
1691637000000|2023-08-10 03:10:00|2204.3|2198.3|2205|2199|2205.3|2199.3|2204|2198|10
1691637300000|2023-08-10 03:15:00|2204.8|2198.8|2203.5|2197.5|2205|2199|2203.5|2197.5|13
1691637600000|2023-08-10 03:20:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203|2197|7
1691637900000|2023-08-10 03:25:00|2203.3|2197.3|2203.5|2197.5|2203.8|2197.8|2203.3|2197.3|6
1691638200000|2023-08-10 03:30:00|2203.3|2197.3|2203.8|2197.8|2204.3|2198.3|2203|2197|9
1691638500000|2023-08-10 03:35:00|2204|2198|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|7
1691639100000|2023-08-10 03:45:00|2203.3|2197.3|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|3
1691639400000|2023-08-10 03:50:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1691640000000|2023-08-10 04:00:00|2203.8|2197.8|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|6
1691640300000|2023-08-10 04:05:00|2203.3|2197.3|2202.3|2196.3|2203.3|2197.3|2202.3|2196.3|4
1691640600000|2023-08-10 04:10:00|2202.8|2196.8|2202.5|2196.5|2203.3|2197.3|2202.3|2196.3|7
1691640900000|2023-08-10 04:15:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1691641200000|2023-08-10 04:20:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1691641500000|2023-08-10 04:25:00|2202.3|2196.3|2202.3|2196.3|2202.5|2196.5|2202|2196|5
1691641800000|2023-08-10 04:30:00|2202.5|2196.5|2202.5|2196.5|2203|2197|2202.3|2196.3|6
1691642700000|2023-08-10 04:45:00|2202.3|2196.3|2202.3|2196.3|2202.5|2196.5|2202|2196|4
1691643000000|2023-08-10 04:50:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1691643300000|2023-08-10 04:55:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|3
1691643600000|2023-08-10 05:00:00|2201.3|2195.3|2202|2196|2202.5|2196.5|2201.3|2195.3|6
1691643900000|2023-08-10 05:05:00|2201.8|2195.8|2202.5|2196.5|2202.5|2196.5|2201|2195|7
1691644200000|2023-08-10 05:10:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|4
1691644500000|2023-08-10 05:15:00|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|5
1691644800000|2023-08-10 05:20:00|2201.5|2195.5|2203.5|2197.5|2203.8|2197.8|2201.5|2195.5|22
1691645100000|2023-08-10 05:25:00|2203.3|2197.3|2203|2197|2203.3|2197.3|2203|2197|2
1691645400000|2023-08-10 05:30:00|2203.3|2197.3|2204.3|2198.3|2204.3|2198.3|2202.8|2196.8|28
1691645700000|2023-08-10 05:35:00|2204.5|2198.5|2203.5|2197.5|2204.8|2198.8|2203.3|2197.3|19
1691646000000|2023-08-10 05:40:00|2203.8|2197.8|2204|2198|2205|2199|2203.5|2197.5|25
1691646300000|2023-08-10 05:45:00|2204.3|2198.3|2204.3|2198.3|2204.8|2198.8|2203.5|2197.5|14
1691646600000|2023-08-10 05:50:00|2204|2198|2204|2198|2204.3|2198.3|2203.8|2197.8|7
1691646900000|2023-08-10 05:55:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2203.8|2197.8|8
1691647200000|2023-08-10 06:00:00|2204|2198|2203.8|2197.8|2204.3|2198.3|2203.5|2197.5|8
1691647500000|2023-08-10 06:05:00|2204|2198|2206|2200|2206.3|2200.3|2204|2198|21
1691647800000|2023-08-10 06:10:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2205.5|2199.5|16
1691648100000|2023-08-10 06:15:00|2207.3|2201.3|2209|2203|2209|2203|2206.8|2200.8|23
1691648400000|2023-08-10 06:20:00|2208.8|2202.8|2207|2201|2209|2203|2205|2199|67
1691648700000|2023-08-10 06:25:00|2207.3|2201.3|2207.3|2201.3|2207.5|2201.5|2206.5|2200.5|18
1691649000000|2023-08-10 06:30:00|2207|2201|2206.5|2200.5|2207|2201|2206.3|2200.3|10
1691649300000|2023-08-10 06:35:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2206.5|2200.5|22
1691649600000|2023-08-10 06:40:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2206.3|2200.3|8
1691649900000|2023-08-10 06:45:00|2207.3|2201.3|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|23
1691650200000|2023-08-10 06:50:00|2206.5|2200.5|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|22
1691650500000|2023-08-10 06:55:00|2207.8|2201.8|2208.3|2202.3|2209.3|2203.3|2207.5|2201.5|20
1691650800000|2023-08-10 07:00:00|2207.8|2201.8|2212.8|2206.8|2212.8|2206.8|2207.8|2201.8|36
1691651100000|2023-08-10 07:05:00|2212.5|2206.5|2209.8|2203.8|2212.8|2206.8|2209.5|2203.5|32
1691651400000|2023-08-10 07:10:00|2210|2204|2211|2205|2211.8|2205.8|2210|2204|24
1691651700000|2023-08-10 07:15:00|2210.8|2204.8|2214.6|2208.6|2215.3|2209.3|2210.8|2204.8|56
1691652000000|2023-08-10 07:20:00|2214.8|2208.8|2213.3|2207.3|2215.4|2209.4|2212.8|2206.8|37
1691652300000|2023-08-10 07:25:00|2213|2207|2215.5|2209.5|2215.8|2209.8|2212.5|2206.5|25
1691652600000|2023-08-10 07:30:00|2215.3|2209.3|2217.8|2211.8|2223.5|2217.5|2215.3|2209.3|65
1691652900000|2023-08-10 07:35:00|2217.9|2211.9|2220.5|2214.5|2220.5|2214.5|2217.9|2211.9|22
1691653200000|2023-08-10 07:40:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2219.3|2213.3|18
1691653500000|2023-08-10 07:45:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2217.3|2211.3|22
1691653800000|2023-08-10 07:50:00|2218.8|2212.8|2219|2213|2220.5|2214.5|2217.8|2211.8|33
1691654100000|2023-08-10 07:55:00|2218.5|2212.5|2219|2213|2219|2213|2217.3|2211.3|28
1691654400000|2023-08-10 08:00:00|2218.8|2212.8|2216.3|2210.3|2218.8|2212.8|2215.8|2209.8|35
1691654700000|2023-08-10 08:05:00|2216.5|2210.5|2216.3|2210.3|2217.3|2211.3|2216.3|2210.3|18
1691655000000|2023-08-10 08:10:00|2216.5|2210.5|2215.3|2209.3|2216.5|2210.5|2215.3|2209.3|13
1691655300000|2023-08-10 08:15:00|2215|2209|2214.3|2208.3|2215|2209|2213.5|2207.5|23
1691655600000|2023-08-10 08:20:00|2214.5|2208.5|2215.3|2209.3|2215.5|2209.5|2213.8|2207.8|20
1691655900000|2023-08-10 08:25:00|2215.5|2209.5|2215.3|2209.3|2216.8|2210.8|2214.8|2208.8|39
1691656200000|2023-08-10 08:30:00|2215|2209|2210|2204|2215|2209|2210|2204|34
1691656500000|2023-08-10 08:35:00|2209.8|2203.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|11
1691656800000|2023-08-10 08:40:00|2210.5|2204.5|2210|2204|2212.3|2206.3|2209.8|2203.8|33
1691657100000|2023-08-10 08:45:00|2209.8|2203.8|2208.5|2202.5|2210|2204|2207.8|2201.8|18
1691657400000|2023-08-10 08:50:00|2208.3|2202.3|2208.5|2202.5|2208.8|2202.8|2207.8|2201.8|17
1691657700000|2023-08-10 08:55:00|2208.8|2202.8|2209.8|2203.8|2211.8|2205.8|2208.8|2202.8|27
1691658000000|2023-08-10 09:00:00|2210|2204|2210|2204|2211.5|2205.5|2210|2204|24
1691658300000|2023-08-10 09:05:00|2209.8|2203.8|2210.8|2204.8|2211.5|2205.5|2209.8|2203.8|38
1691658600000|2023-08-10 09:10:00|2210.5|2204.5|2211|2205|2211|2205|2210.3|2204.3|15
1691658900000|2023-08-10 09:15:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.3|2204.3|14
1691659200000|2023-08-10 09:20:00|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2210.3|2204.3|22
1691659500000|2023-08-10 09:25:00|2210.5|2204.5|2211.3|2205.3|2211.5|2205.5|2209.8|2203.8|26
1691659800000|2023-08-10 09:30:00|2211|2205|2211.5|2205.5|2214|2208|2211|2205|41
1691660100000|2023-08-10 09:35:00|2211.3|2205.3|2213|2207|2213|2207|2209.8|2203.8|27
1691660400000|2023-08-10 09:40:00|2213.3|2207.3|2214.5|2208.5|2215|2209|2213.3|2207.3|51
1691660700000|2023-08-10 09:45:00|2214.3|2208.3|2212.5|2206.5|2215|2209|2212.5|2206.5|23
1691661000000|2023-08-10 09:50:00|2212.3|2206.3|2213.3|2207.3|2213.5|2207.5|2212|2206|19
1691661300000|2023-08-10 09:55:00|2213|2207|2211.5|2205.5|2213.3|2207.3|2211.3|2205.3|15
1691661600000|2023-08-10 10:00:00|2211.3|2205.3|2214.8|2208.8|2215.5|2209.5|2211.3|2205.3|38
1691661900000|2023-08-10 10:05:00|2214.5|2208.5|2217|2211|2217.5|2211.5|2213.8|2207.8|30
1691662200000|2023-08-10 10:10:00|2217.3|2211.3|2216.5|2210.5|2218.3|2212.3|2216.3|2210.3|24
1691662500000|2023-08-10 10:15:00|2216.8|2210.8|2217|2211|2217.5|2211.5|2216.5|2210.5|18
1691662800000|2023-08-10 10:20:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.8|2210.8|11
1691663100000|2023-08-10 10:25:00|2217.8|2211.8|2216.5|2210.5|2218|2212|2216.5|2210.5|14
1691663400000|2023-08-10 10:30:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2216|2210|30
1691663700000|2023-08-10 10:35:00|2216|2210|2216.8|2210.8|2217.5|2211.5|2216|2210|16
1691664000000|2023-08-10 10:40:00|2217|2211|2217.3|2211.3|2217.8|2211.8|2216.8|2210.8|27
1691664300000|2023-08-10 10:45:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|15
1691664600000|2023-08-10 10:50:00|2217.5|2211.5|2218.5|2212.5|2219.5|2213.5|2216.8|2210.8|35
1691664900000|2023-08-10 10:55:00|2218.8|2212.8|2217|2211|2219|2213|2216.5|2210.5|20
1691665200000|2023-08-10 11:00:00|2217.3|2211.3|2219.8|2213.8|2220.5|2214.5|2217.3|2211.3|49
1691665500000|2023-08-10 11:05:00|2220|2214|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|34
1691665800000|2023-08-10 11:10:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|17
1691666100000|2023-08-10 11:15:00|2218.5|2212.5|2217.8|2211.8|2218.8|2212.8|2217|2211|16
1691666400000|2023-08-10 11:20:00|2217.3|2211.3|2216.3|2210.3|2217.8|2211.8|2216|2210|20
1691666700000|2023-08-10 11:25:00|2216|2210|2219|2213|2219.5|2213.5|2216|2210|21
1691667000000|2023-08-10 11:30:00|2219.3|2213.3|2217.5|2211.5|2219.5|2213.5|2217.3|2211.3|25
1691667300000|2023-08-10 11:35:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2216|2210|36
1691667600000|2023-08-10 11:40:00|2217|2211|2216.5|2210.5|2217.3|2211.3|2216|2210|52
1691667900000|2023-08-10 11:45:00|2216.3|2210.3|2217.3|2211.3|2217.8|2211.8|2216.3|2210.3|30
1691668200000|2023-08-10 11:50:00|2217.5|2211.5|2219.8|2213.8|2220|2214|2217.5|2211.5|43
1691668500000|2023-08-10 11:55:00|2219.5|2213.5|2216.5|2210.5|2219.8|2213.8|2215.9|2209.9|69
1691668800000|2023-08-10 12:00:00|2216.3|2210.3|2218.8|2212.8|2218.8|2212.8|2216.3|2210.3|54
1691669100000|2023-08-10 12:05:00|2219|2213|2217.5|2211.5|2219.5|2213.5|2216.5|2210.5|37
1691669400000|2023-08-10 12:10:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216|2210|33
1691669700000|2023-08-10 12:15:00|2217|2211|2216.3|2210.3|2217.3|2211.3|2216|2210|13
1691670000000|2023-08-10 12:20:00|2215.8|2209.8|2213.3|2207.3|2216.3|2210.3|2212|2206|53
1691670300000|2023-08-10 12:25:00|2213|2207|2212.5|2206.5|2214.5|2208.5|2212.5|2206.5|39
1691670600000|2023-08-10 12:30:00|2212.8|2206.8|2215.6|2209.6|2223|2217|2212.8|2206.8|214
1691670900000|2023-08-10 12:35:00|2215.4|2209.4|2218.5|2212.5|2220.3|2214.3|2215.4|2209.4|87
1691671200000|2023-08-10 12:40:00|2218|2212|2217|2211|2218.5|2212.5|2215.5|2209.5|133
1691671500000|2023-08-10 12:45:00|2216.8|2210.8|2219.5|2213.5|2220|2214|2216.8|2210.8|90
1691671800000|2023-08-10 12:50:00|2219.3|2213.3|2220|2214|2220.3|2214.3|2218.8|2212.8|29
1691672100000|2023-08-10 12:55:00|2219.8|2213.8|2218.8|2212.8|2220.3|2214.3|2217.3|2211.3|75
1691672400000|2023-08-10 13:00:00|2219|2213|2217.5|2211.5|2219.8|2213.8|2215.8|2209.8|161
1691672700000|2023-08-10 13:05:00|2217.8|2211.8|2216.5|2210.5|2218.8|2212.8|2215.3|2209.3|85
1691673000000|2023-08-10 13:10:00|2216.3|2210.3|2214.3|2208.3|2217.3|2211.3|2213.8|2207.8|80
1691673300000|2023-08-10 13:15:00|2214|2208|2215.3|2209.3|2216.3|2210.3|2213.8|2207.8|85
1691673600000|2023-08-10 13:20:00|2215|2209|2209.5|2203.5|2215.5|2209.5|2209.5|2203.5|44
1691673900000|2023-08-10 13:25:00|2209.8|2203.8|2206|2200|2209.8|2203.8|2205.8|2199.8|62
1691674200000|2023-08-10 13:30:00|2205.8|2199.8|2206.3|2200.3|2206.8|2200.8|2204.3|2198.3|81
1691674500000|2023-08-10 13:35:00|2206.5|2200.5|2209.8|2203.8|2210.5|2204.5|2206.3|2200.3|99
1691674800000|2023-08-10 13:40:00|2210|2204|2210|2204|2211|2205|2208.3|2202.3|92
1691675100000|2023-08-10 13:45:00|2210.3|2204.3|2211.8|2205.8|2213.5|2207.5|2210|2204|94
1691675400000|2023-08-10 13:50:00|2211.5|2205.5|2209.3|2203.3|2211.5|2205.5|2207.8|2201.8|66
1691675700000|2023-08-10 13:55:00|2209.5|2203.5|2211.5|2205.5|2212|2206|2209.5|2203.5|56
1691676000000|2023-08-10 14:00:00|2211.3|2205.3|2206.8|2200.8|2212|2206|2206.3|2200.3|80
1691676300000|2023-08-10 14:05:00|2207.3|2201.3|2205.8|2199.8|2208|2202|2205.5|2199.5|55
1691676600000|2023-08-10 14:10:00|2205.5|2199.5|2203.3|2197.3|2206|2200|2202.5|2196.5|59
1691676900000|2023-08-10 14:15:00|2203.5|2197.5|2205.8|2199.8|2207|2201|2203.5|2197.5|50
1691677200000|2023-08-10 14:20:00|2205.5|2199.5|2207.3|2201.3|2208.8|2202.8|2204.5|2198.5|68
1691677500000|2023-08-10 14:25:00|2207|2201|2206|2200|2207.8|2201.8|2206|2200|42
1691677800000|2023-08-10 14:30:00|2205.8|2199.8|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|41
1691678100000|2023-08-10 14:35:00|2205.8|2199.8|2205.8|2199.8|2209.5|2203.5|2205|2199|102
1691678400000|2023-08-10 14:40:00|2206|2200|2204.5|2198.5|2206.5|2200.5|2203.8|2197.8|69
1691678700000|2023-08-10 14:45:00|2204.3|2198.3|2201.3|2195.3|2204.3|2198.3|2201.3|2195.3|61
1691679000000|2023-08-10 14:50:00|2201|2195|2205.5|2199.5|2205.8|2199.8|2201|2195|72
1691679300000|2023-08-10 14:55:00|2205|2199|2204.5|2198.5|2205.5|2199.5|2203.3|2197.3|81
1691679600000|2023-08-10 15:00:00|2204.3|2198.3|2200|2194|2204.5|2198.5|2199.5|2193.5|70
1691679900000|2023-08-10 15:05:00|2199.8|2193.8|2201.3|2195.3|2202.3|2196.3|2198.5|2192.5|43
1691680200000|2023-08-10 15:10:00|2201.5|2195.5|2202.5|2196.5|2202.8|2196.8|2200.8|2194.8|44
1691680500000|2023-08-10 15:15:00|2202.3|2196.3|2203.5|2197.5|2204|2198|2201.8|2195.8|36
1691680800000|2023-08-10 15:20:00|2203.8|2197.8|2205.3|2199.3|2205.5|2199.5|2203|2197|53
1691681100000|2023-08-10 15:25:00|2205.5|2199.5|2206.3|2200.3|2206.8|2200.8|2204.5|2198.5|34
1691681400000|2023-08-10 15:30:00|2206|2200|2206.3|2200.3|2208.5|2202.5|2205.5|2199.5|67
1691681700000|2023-08-10 15:35:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2205.5|2199.5|26
1691682000000|2023-08-10 15:40:00|2206.3|2200.3|2206.5|2200.5|2207.3|2201.3|2206.3|2200.3|31
1691682300000|2023-08-10 15:45:00|2206.8|2200.8|2206|2200|2207|2201|2205.5|2199.5|31
1691682600000|2023-08-10 15:50:00|2205.8|2199.8|2206.5|2200.5|2207.3|2201.3|2205.8|2199.8|32
1691682900000|2023-08-10 15:55:00|2206.8|2200.8|2205|2199|2207.3|2201.3|2205|2199|21
1691683200000|2023-08-10 16:00:00|2204.8|2198.8|2205|2199|2205.3|2199.3|2204.5|2198.5|15
1691683500000|2023-08-10 16:05:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|22
1691683800000|2023-08-10 16:10:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2205|2199|33
1691684100000|2023-08-10 16:15:00|2205.5|2199.5|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|28
1691684400000|2023-08-10 16:20:00|2205|2199|2205.5|2199.5|2205.8|2199.8|2205|2199|23
1691684700000|2023-08-10 16:25:00|2205.3|2199.3|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|35
1691685000000|2023-08-10 16:30:00|2205.5|2199.5|2206|2200|2206.3|2200.3|2205.5|2199.5|25
1691685300000|2023-08-10 16:35:00|2205.8|2199.8|2208|2202|2208|2202|2205.8|2199.8|27
1691685600000|2023-08-10 16:40:00|2207.3|2201.3|2205.8|2199.8|2207.3|2201.3|2205.3|2199.3|21
1691685900000|2023-08-10 16:45:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|10
1691686200000|2023-08-10 16:50:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|17
1691686500000|2023-08-10 16:55:00|2205.8|2199.8|2206.3|2200.3|2206.5|2200.5|2204.8|2198.8|38
1691686800000|2023-08-10 17:00:00|2206|2200|2206.3|2200.3|2206.5|2200.5|2205.5|2199.5|22
1691687100000|2023-08-10 17:05:00|2206|2200|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|8
1691687400000|2023-08-10 17:10:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|4
1691687700000|2023-08-10 17:15:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2205.8|2199.8|6
1691688000000|2023-08-10 17:20:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|19
1691688300000|2023-08-10 17:25:00|2205|2199|2205.5|2199.5|2206|2200|2205|2199|15
1691688600000|2023-08-10 17:30:00|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|21
1691688900000|2023-08-10 17:35:00|2205.3|2199.3|2204.5|2198.5|2205.5|2199.5|2204.5|2198.5|18
1691689200000|2023-08-10 17:40:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|7
1691689500000|2023-08-10 17:45:00|2205|2199|2205.3|2199.3|2205.5|2199.5|2205|2199|8
1691689800000|2023-08-10 17:50:00|2204.8|2198.8|2208.9|2202.9|2209.4|2203.4|2204.8|2198.8|42
1691690100000|2023-08-10 17:55:00|2209.6|2203.6|2209.3|2198.8|2212.8|2203.9|2207.8|2197.3|17
1691712000000|2023-08-11 00:00:00|2203.8|2197.8|2203.8|2197.8|2204.9|2198.9|2203.8|2197.8|10
1691712300000|2023-08-11 00:05:00|2204.1|2198.1|2202.5|2196.5|2204.3|2198.3|2202.1|2196.1|18
1691712600000|2023-08-11 00:10:00|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1691712900000|2023-08-11 00:15:00|2203.3|2197.3|2204|2198|2204|2198|2203.3|2197.3|5
1691713200000|2023-08-11 00:20:00|2203.8|2197.8|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|6
1691713500000|2023-08-11 00:25:00|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|6
1691713800000|2023-08-11 00:30:00|2205|2199|2205.5|2199.5|2205.5|2199.5|2204.8|2198.8|5
1691714100000|2023-08-11 00:35:00|2205.8|2199.8|2205.5|2199.5|2206|2200|2205.3|2199.3|6
1691714400000|2023-08-11 00:40:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1691714700000|2023-08-11 00:45:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|3
1691715000000|2023-08-11 00:50:00|2206.8|2200.8|2207.8|2201.8|2208|2202|2206.8|2200.8|8
1691715300000|2023-08-11 00:55:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1691715600000|2023-08-11 01:00:00|2208|2202|2207.3|2201.3|2209.3|2203.3|2206.5|2200.5|41
1691715900000|2023-08-11 01:05:00|2207|2201|2206.5|2200.5|2208|2202|2206.5|2200.5|32
1691716200000|2023-08-11 01:10:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2206.5|2200.5|17
1691716500000|2023-08-11 01:15:00|2207.3|2201.3|2208|2202|2208|2202|2206|2200|28
1691716800000|2023-08-11 01:20:00|2207.8|2201.8|2206|2200|2208|2202|2206|2200|21
1691717100000|2023-08-11 01:25:00|2206.3|2200.3|2205.8|2199.8|2207.8|2201.8|2204.8|2198.8|27
1691717400000|2023-08-11 01:30:00|2206|2200|2205|2199|2206.3|2200.3|2204.8|2198.8|29
1691717700000|2023-08-11 01:35:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2204.8|2198.8|23
1691718000000|2023-08-11 01:40:00|2205|2199|2204.3|2198.3|2205.3|2199.3|2203.5|2197.5|20
1691718300000|2023-08-11 01:45:00|2204.5|2198.5|2205.3|2199.3|2205.5|2199.5|2203.8|2197.8|16
1691718600000|2023-08-11 01:50:00|2205.5|2199.5|2206.3|2200.3|2207.5|2201.5|2205.3|2199.3|23
1691718900000|2023-08-11 01:55:00|2206|2200|2204.5|2198.5|2206|2200|2204.5|2198.5|15
1691719200000|2023-08-11 02:00:00|2204.3|2198.3|2204.8|2198.8|2205|2199|2203.5|2197.5|29
1691719500000|2023-08-11 02:05:00|2205|2199|2204.8|2198.8|2205.3|2199.3|2203.8|2197.8|25
1691719800000|2023-08-11 02:10:00|2205|2199|2205.8|2199.8|2206.3|2200.3|2205|2199|11
1691720100000|2023-08-11 02:15:00|2206|2200|2205.8|2199.8|2206|2200|2205.3|2199.3|8
1691720400000|2023-08-11 02:20:00|2205.5|2199.5|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|6
1691720700000|2023-08-11 02:25:00|2204.5|2198.5|2203.5|2197.5|2204.5|2198.5|2202.3|2196.3|7
1691721000000|2023-08-11 02:30:00|2203.3|2197.3|2202.8|2196.8|2203.5|2197.5|2201.8|2195.8|33
1691721300000|2023-08-11 02:35:00|2202.5|2196.5|2202.5|2196.5|2203|2197|2201.8|2195.8|21
1691721600000|2023-08-11 02:40:00|2202.8|2196.8|2202.3|2196.3|2203|2197|2201.8|2195.8|23
1691721900000|2023-08-11 02:45:00|2202.5|2196.5|2201.3|2195.3|2203|2197|2201.3|2195.3|13
1691722200000|2023-08-11 02:50:00|2201|2195|2200.3|2194.3|2201|2195|2200|2194|12
1691722500000|2023-08-11 02:55:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|8
1691722800000|2023-08-11 03:00:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.3|2194.3|20
1691723100000|2023-08-11 03:05:00|2201.5|2195.5|2201.8|2195.8|2202.5|2196.5|2201.3|2195.3|11
1691723400000|2023-08-11 03:10:00|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|8
1691723700000|2023-08-11 03:15:00|2200.5|2194.5|2200.8|2194.8|2201|2195|2200|2194|20
1691724000000|2023-08-11 03:20:00|2201|2195|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|10
1691724300000|2023-08-11 03:25:00|2200.5|2194.5|2201.5|2195.5|2201.5|2195.5|2200.3|2194.3|13
1691724600000|2023-08-11 03:30:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1691724900000|2023-08-11 03:35:00|2201|2195|2200.3|2194.3|2201|2195|2200.3|2194.3|4
1691725200000|2023-08-11 03:40:00|2200.5|2194.5|2200.5|2194.5|2201|2195|2200.5|2194.5|4
1691725500000|2023-08-11 03:45:00|2200.8|2194.8|2201|2195|2201.3|2195.3|2200.8|2194.8|4
1691725800000|2023-08-11 03:50:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|5
1691726100000|2023-08-11 03:55:00|2201.5|2195.5|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|3
1691726400000|2023-08-11 04:00:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.5|2194.5|4
1691727000000|2023-08-11 04:10:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1691727300000|2023-08-11 04:15:00|2200|2194|2200|2194|2200|2194|2199.8|2193.8|3
1691727600000|2023-08-11 04:20:00|2199.8|2193.8|2200.5|2194.5|2200.8|2194.8|2199.8|2193.8|6
1691727900000|2023-08-11 04:25:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1691728200000|2023-08-11 04:30:00|2200.3|2194.3|2198.8|2192.8|2200.3|2194.3|2198.8|2192.8|15
1691728500000|2023-08-11 04:35:00|2199|2193|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|7
1691728800000|2023-08-11 04:40:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1691729400000|2023-08-11 04:50:00|2199|2193|2198.8|2192.8|2199.8|2193.8|2198.8|2192.8|10
1691729700000|2023-08-11 04:55:00|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2199|2193|5
1691730000000|2023-08-11 05:00:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1691730300000|2023-08-11 05:05:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2199|2193|4
1691730600000|2023-08-11 05:10:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.8|2192.8|4
1691730900000|2023-08-11 05:15:00|2198.8|2192.8|2199|2193|2199.3|2193.3|2198.8|2192.8|6
1691731200000|2023-08-11 05:20:00|2199.3|2193.3|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|7
1691731500000|2023-08-11 05:25:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1691731800000|2023-08-11 05:30:00|2200|2194|2201.3|2195.3|2201.5|2195.5|2200|2194|22
1691732100000|2023-08-11 05:35:00|2201.5|2195.5|2202|2196|2202.3|2196.3|2201.3|2195.3|17
1691732400000|2023-08-11 05:40:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.5|2194.5|9
1691732700000|2023-08-11 05:45:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200|2194|5
1691733000000|2023-08-11 05:50:00|2200.5|2194.5|2200|2194|2200.5|2194.5|2199.8|2193.8|10
1691733300000|2023-08-11 05:55:00|2199.8|2193.8|2199.3|2193.3|2200|2194|2199.3|2193.3|7
1691733600000|2023-08-11 06:00:00|2199.5|2193.5|2199.3|2193.3|2200|2194|2199.3|2193.3|16
1691733900000|2023-08-11 06:05:00|2199.5|2193.5|2201.3|2195.3|2201.3|2195.3|2199.5|2193.5|20
1691734200000|2023-08-11 06:10:00|2201|2195|2202.3|2196.3|2202.5|2196.5|2200.8|2194.8|11
1691734500000|2023-08-11 06:15:00|2202|2196|2202.3|2196.3|2203.5|2197.5|2201.8|2195.8|16
1691734800000|2023-08-11 06:20:00|2202|2196|2200|2194|2202|2196|2200|2194|27
1691735100000|2023-08-11 06:25:00|2199.8|2193.8|2200|2194|2200|2194|2199.5|2193.5|21
1691735400000|2023-08-11 06:30:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199|2193|9
1691735700000|2023-08-11 06:35:00|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|7
1691736000000|2023-08-11 06:40:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|8
1691736300000|2023-08-11 06:45:00|2199|2193|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|8
1691736600000|2023-08-11 06:50:00|2199|2193|2198.8|2192.8|2199.5|2193.5|2198.8|2192.8|14
1691736900000|2023-08-11 06:55:00|2198.5|2192.5|2197.3|2191.3|2198.8|2192.8|2197|2191|18
1691737200000|2023-08-11 07:00:00|2197.5|2191.5|2196|2190|2199|2193|2195.6|2189.6|82
1691737500000|2023-08-11 07:05:00|2195.8|2189.8|2194.5|2188.5|2196.3|2190.3|2194|2188|29
1691737800000|2023-08-11 07:10:00|2194.8|2188.8|2193.3|2187.3|2195|2189|2192.8|2186.8|22
1691738100000|2023-08-11 07:15:00|2193|2187|2191.5|2185.5|2193.3|2187.3|2191.3|2185.3|13
1691738400000|2023-08-11 07:20:00|2191.8|2185.8|2192|2186|2192.3|2186.3|2191|2185|22
1691738700000|2023-08-11 07:25:00|2191.8|2185.8|2188.3|2182.3|2192|2186|2185.8|2179.8|67
1691739000000|2023-08-11 07:30:00|2188|2182|2186.3|2180.3|2189.4|2183.4|2186.3|2180.3|57
1691739300000|2023-08-11 07:35:00|2186|2180|2184.5|2178.5|2186.3|2180.3|2184.5|2178.5|30
1691739600000|2023-08-11 07:40:00|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|3
1691739900000|2023-08-11 07:45:00|2184.5|2178.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|16
1691740200000|2023-08-11 07:50:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2184|2178|6
1691740500000|2023-08-11 07:55:00|2184.5|2178.5|2184.3|2178.3|2185.3|2179.3|2184|2178|20
1691740800000|2023-08-11 08:00:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|6
1691741100000|2023-08-11 08:05:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|22
1691741400000|2023-08-11 08:10:00|2184.5|2178.5|2188.5|2182.5|2188.5|2182.5|2184.5|2178.5|36
1691741700000|2023-08-11 08:15:00|2188.3|2182.3|2188.3|2182.3|2191.1|2185.1|2187.8|2181.8|67
1691742000000|2023-08-11 08:20:00|2188.5|2182.5|2190.3|2184.3|2190.5|2184.5|2188.5|2182.5|23
1691742300000|2023-08-11 08:25:00|2190.5|2184.5|2189.5|2183.5|2191|2185|2189.3|2183.3|15
1691742600000|2023-08-11 08:30:00|2189.3|2183.3|2184.8|2178.8|2189.5|2183.5|2184.5|2178.5|99
1691742900000|2023-08-11 08:35:00|2185.3|2179.3|2185.5|2179.5|2188.5|2182.5|2185.3|2179.3|47
1691743200000|2023-08-11 08:40:00|2185.8|2179.8|2189.8|2183.8|2189.8|2183.8|2185.8|2179.8|34
1691743500000|2023-08-11 08:45:00|2189.5|2183.5|2188|2182|2190|2184|2187|2181|76
1691743800000|2023-08-11 08:50:00|2188.3|2182.3|2188.3|2182.3|2189.3|2183.3|2188|2182|21
1691744100000|2023-08-11 08:55:00|2188.8|2182.8|2187.5|2181.5|2188.8|2182.8|2186.8|2180.8|17
1691744400000|2023-08-11 09:00:00|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|14
1691744700000|2023-08-11 09:05:00|2188.5|2182.5|2188.3|2182.3|2188.8|2182.8|2188.3|2182.3|4
1691745000000|2023-08-11 09:10:00|2188|2182|2187.8|2181.8|2188|2182|2187.5|2181.5|12
1691745300000|2023-08-11 09:15:00|2187.5|2181.5|2185.5|2179.5|2187.8|2181.8|2185.5|2179.5|16
1691745600000|2023-08-11 09:20:00|2185.3|2179.3|2186.3|2180.3|2186.3|2180.3|2184.8|2178.8|15
1691745900000|2023-08-11 09:25:00|2186.5|2180.5|2185.3|2179.3|2187|2181|2184.8|2178.8|18
1691746200000|2023-08-11 09:30:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2184.8|2178.8|12
1691746500000|2023-08-11 09:35:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|3
1691746800000|2023-08-11 09:40:00|2185|2179|2183.8|2177.8|2185.3|2179.3|2183.8|2177.8|8
1691747100000|2023-08-11 09:45:00|2183.5|2177.5|2178.9|2172.9|2183.8|2177.8|2178.3|2172.3|40
1691747400000|2023-08-11 09:50:00|2178.8|2172.8|2180.5|2174.5|2180.5|2174.5|2178.5|2172.5|37
1691747700000|2023-08-11 09:55:00|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180|2174|26
1691748000000|2023-08-11 10:00:00|2181.3|2175.3|2180.5|2174.5|2181.5|2175.5|2180.3|2174.3|20
1691748300000|2023-08-11 10:05:00|2180.3|2174.3|2180.5|2174.5|2180.8|2174.8|2179.3|2173.3|21
1691748600000|2023-08-11 10:10:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2179|2173|8
1691748900000|2023-08-11 10:15:00|2180.5|2174.5|2179.8|2173.8|2181.3|2175.3|2179.1|2173.1|29
1691749200000|2023-08-11 10:20:00|2179|2173|2179|2173|2179.3|2173.3|2179|2173|5
1691749500000|2023-08-11 10:25:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|10
1691749800000|2023-08-11 10:30:00|2179.8|2173.8|2178.5|2172.5|2179.8|2173.8|2178.3|2172.3|24
1691750100000|2023-08-11 10:35:00|2178.3|2172.3|2173.5|2167.5|2178.3|2172.3|2173.3|2167.3|40
1691750400000|2023-08-11 10:40:00|2173.8|2167.8|2175.8|2169.8|2176|2170|2173.5|2167.5|37
1691750700000|2023-08-11 10:45:00|2176|2170|2175.8|2169.8|2176.5|2170.5|2175.5|2169.5|17
1691751000000|2023-08-11 10:50:00|2176.3|2170.3|2176.3|2170.3|2176.8|2170.8|2175.3|2169.3|22
1691751300000|2023-08-11 10:55:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2175.3|2169.3|23
1691751600000|2023-08-11 11:00:00|2176|2170|2176.5|2170.5|2176.8|2170.8|2175.5|2169.5|14
1691751900000|2023-08-11 11:05:00|2176.8|2170.8|2177.3|2171.3|2179.5|2173.5|2176.8|2170.8|45
1691752200000|2023-08-11 11:10:00|2177|2171|2175.5|2169.5|2177.3|2171.3|2175.3|2169.3|21
1691752500000|2023-08-11 11:15:00|2175.8|2169.8|2176.5|2170.5|2176.8|2170.8|2175.8|2169.8|10
1691752800000|2023-08-11 11:20:00|2176.8|2170.8|2176|2170|2177.3|2171.3|2174|2168|35
1691753100000|2023-08-11 11:25:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2176|2170|10
1691753400000|2023-08-11 11:30:00|2177|2171|2175|2169|2177|2171|2175|2169|20
1691753700000|2023-08-11 11:35:00|2175.3|2169.3|2174.8|2168.8|2177.3|2171.3|2174.8|2168.8|36
1691754000000|2023-08-11 11:40:00|2175|2169|2175.3|2169.3|2175.8|2169.8|2174.8|2168.8|12
1691754300000|2023-08-11 11:45:00|2175.5|2169.5|2175.3|2169.3|2175.8|2169.8|2174.8|2168.8|18
1691754600000|2023-08-11 11:50:00|2175.5|2169.5|2176|2170|2177.3|2171.3|2175.5|2169.5|33
1691754900000|2023-08-11 11:55:00|2176.3|2170.3|2176.5|2170.5|2178|2172|2176|2170|31
1691755200000|2023-08-11 12:00:00|2176.8|2170.8|2176|2170|2177.5|2171.5|2175.3|2169.3|41
1691755500000|2023-08-11 12:05:00|2176.3|2170.3|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|18
1691755800000|2023-08-11 12:10:00|2175.3|2169.3|2175.3|2169.3|2175.8|2169.8|2174|2168|48
1691756100000|2023-08-11 12:15:00|2175.5|2169.5|2177|2171|2177.5|2171.5|2175.5|2169.5|28
1691756400000|2023-08-11 12:20:00|2177.3|2171.3|2176|2170|2177.3|2171.3|2173.8|2167.8|55
1691756700000|2023-08-11 12:25:00|2176.3|2170.3|2174.5|2168.5|2176.5|2170.5|2173.8|2167.8|37
1691757000000|2023-08-11 12:30:00|2174.3|2168.3|2175.8|2169.8|2176.3|2170.3|2172.3|2166.3|96
1691757300000|2023-08-11 12:35:00|2175.5|2169.5|2176.3|2170.3|2178.5|2172.5|2175.3|2169.3|51
1691757600000|2023-08-11 12:40:00|2176|2170|2173.5|2167.5|2177.3|2171.3|2172.8|2166.8|53
1691757900000|2023-08-11 12:45:00|2173.3|2167.3|2173.3|2167.3|2173.8|2167.8|2172.5|2166.5|26
1691758200000|2023-08-11 12:50:00|2173|2167|2174.5|2168.5|2174.8|2168.8|2172.5|2166.5|48
1691758500000|2023-08-11 12:55:00|2174.8|2168.8|2176.8|2170.8|2176.8|2170.8|2174.5|2168.5|53
1691758800000|2023-08-11 13:00:00|2176.5|2170.5|2174.5|2168.5|2178|2172|2173|2167|204
1691759100000|2023-08-11 13:05:00|2174.3|2168.3|2173.5|2167.5|2176|2170|2173.5|2167.5|86
1691759400000|2023-08-11 13:10:00|2173.8|2167.8|2173.8|2167.8|2174.3|2168.3|2172.3|2166.3|69
1691759700000|2023-08-11 13:15:00|2173.5|2167.5|2174.5|2168.5|2174.5|2168.5|2172.5|2166.5|52
1691760000000|2023-08-11 13:20:00|2174.8|2168.8|2177|2171|2177.3|2171.3|2173.3|2167.3|54
1691760300000|2023-08-11 13:25:00|2177.3|2171.3|2176.8|2170.8|2178|2172|2176.8|2170.8|25
1691760600000|2023-08-11 13:30:00|2176.5|2170.5|2175.8|2169.8|2177.5|2171.5|2175.5|2169.5|43
1691760900000|2023-08-11 13:35:00|2176|2170|2174.8|2168.8|2176|2170|2173.8|2167.8|50
1691761200000|2023-08-11 13:40:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|40
1691761500000|2023-08-11 13:45:00|2174.5|2168.5|2173.8|2167.8|2175.3|2169.3|2173.8|2167.8|24
1691761800000|2023-08-11 13:50:00|2173.5|2167.5|2170.5|2164.5|2173.5|2167.5|2170.3|2164.3|42
1691762100000|2023-08-11 13:55:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2169.3|2163.3|31
1691762400000|2023-08-11 14:00:00|2170.3|2164.3|2172.5|2166.5|2173.3|2167.3|2170.3|2164.3|89
1691762700000|2023-08-11 14:05:00|2172.3|2166.3|2174.8|2168.8|2175.3|2169.3|2172|2166|57
1691763000000|2023-08-11 14:10:00|2174.5|2168.5|2173.3|2167.3|2174.5|2168.5|2173.3|2167.3|40
1691763300000|2023-08-11 14:15:00|2173.5|2167.5|2176|2170|2176.5|2170.5|2173.5|2167.5|46
1691763600000|2023-08-11 14:20:00|2176.3|2170.3|2176.3|2170.3|2177.5|2171.5|2175.3|2169.3|46
1691763900000|2023-08-11 14:25:00|2176.8|2170.8|2177.3|2171.3|2178.5|2172.5|2176.8|2170.8|40
1691764200000|2023-08-11 14:30:00|2177|2171|2176.8|2170.8|2179.5|2173.5|2176.8|2170.8|32
1691764500000|2023-08-11 14:35:00|2176.5|2170.5|2177.8|2171.8|2177.8|2171.8|2175.5|2169.5|32
1691764800000|2023-08-11 14:40:00|2178|2172|2178.3|2172.3|2179.5|2173.5|2177.3|2171.3|42
1691765100000|2023-08-11 14:45:00|2178.5|2172.5|2176.3|2170.3|2179.8|2173.8|2176.3|2170.3|50
1691765400000|2023-08-11 14:50:00|2176|2170|2175.5|2169.5|2176.3|2170.3|2174.5|2168.5|37
1691765700000|2023-08-11 14:55:00|2175.3|2169.3|2173.3|2167.3|2176.8|2170.8|2172.8|2166.8|44
1691766000000|2023-08-11 15:00:00|2173.5|2167.5|2176.3|2170.3|2176.3|2170.3|2173.5|2167.5|37
1691766300000|2023-08-11 15:05:00|2176.5|2170.5|2176.3|2170.3|2176.8|2170.8|2175.3|2169.3|33
1691766600000|2023-08-11 15:10:00|2176|2170|2176.3|2170.3|2177|2171|2174.5|2168.5|25
1691766900000|2023-08-11 15:15:00|2176.5|2170.5|2176.3|2170.3|2177.8|2171.8|2175.8|2169.8|22
1691767200000|2023-08-11 15:20:00|2176|2170|2174.8|2168.8|2176|2170|2174|2168|46
1691767500000|2023-08-11 15:25:00|2175|2169|2177.3|2171.3|2177.8|2171.8|2175|2169|47
1691767800000|2023-08-11 15:30:00|2176.8|2170.8|2177.3|2171.3|2179.5|2173.5|2176.8|2170.8|85
1691768100000|2023-08-11 15:35:00|2177|2171|2176.5|2170.5|2177.3|2171.3|2176|2170|37
1691768400000|2023-08-11 15:40:00|2176.8|2170.8|2176.5|2170.5|2177.5|2171.5|2176|2170|27
1691768700000|2023-08-11 15:45:00|2176.3|2170.3|2175.3|2169.3|2176.8|2170.8|2174.8|2168.8|21
1691769000000|2023-08-11 15:50:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.3|2169.3|26
1691769300000|2023-08-11 15:55:00|2175.3|2169.3|2175.5|2169.5|2176|2170|2175|2169|12
1691769600000|2023-08-11 16:00:00|2175.8|2169.8|2176|2170|2176.8|2170.8|2175.3|2169.3|26
1691769900000|2023-08-11 16:05:00|2176.3|2170.3|2177.5|2171.5|2177.8|2171.8|2176.3|2170.3|13
1691770200000|2023-08-11 16:10:00|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|15
1691770500000|2023-08-11 16:15:00|2177.5|2171.5|2177|2171|2178.5|2172.5|2177|2171|10
1691770800000|2023-08-11 16:20:00|2177.3|2171.3|2177.5|2171.5|2178.5|2172.5|2176.8|2170.8|34
1691771100000|2023-08-11 16:25:00|2177.3|2171.3|2177.8|2171.8|2178|2172|2177.3|2171.3|17
1691771400000|2023-08-11 16:30:00|2178|2172|2179|2173|2179.3|2173.3|2178|2172|23
1691771700000|2023-08-11 16:35:00|2178.8|2172.8|2180.8|2174.8|2181|2175|2178.5|2172.5|23
1691772000000|2023-08-11 16:40:00|2180.5|2174.5|2181.3|2175.3|2181.5|2175.5|2180.3|2174.3|9
1691772300000|2023-08-11 16:45:00|2181|2175|2181|2175|2181.5|2175.5|2180.5|2174.5|11
1691772600000|2023-08-11 16:50:00|2180.8|2174.8|2179.8|2173.8|2181|2175|2178.8|2172.8|25
1691772900000|2023-08-11 16:55:00|2179.5|2173.5|2180.5|2174.5|2180.5|2174.5|2179.5|2173.5|30
1691773200000|2023-08-11 17:00:00|2180.3|2174.3|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|7
1691773500000|2023-08-11 17:05:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179|2173|8
1691773800000|2023-08-11 17:10:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|8
1691774100000|2023-08-11 17:15:00|2180|2174|2178.8|2172.8|2180|2174|2178.3|2172.3|13
1691774400000|2023-08-11 17:20:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|7
1691774700000|2023-08-11 17:25:00|2178.8|2172.8|2180.5|2174.5|2180.8|2174.8|2178.8|2172.8|9
1691775000000|2023-08-11 17:30:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|5
1691775300000|2023-08-11 17:35:00|2181|2175|2180|2174|2181.3|2175.3|2179.8|2173.8|17
1691775600000|2023-08-11 17:40:00|2179.3|2173.3|2179.5|2173.5|2179.8|2173.8|2179|2173|9
1691775900000|2023-08-11 17:45:00|2179.3|2173.3|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|5
1691776200000|2023-08-11 17:50:00|2179.5|2173.5|2179.8|2173.8|2180.3|2174.3|2179|2173|24
1691776500000|2023-08-11 17:55:00|2182.3|2171.8|2183|2172.5|2183|2172.5|2182|2171.5|4
1691971200000|2023-08-14 00:00:00|2181|2175|2180.8|2174.8|2181.1|2175.1|2180.4|2174.4|7
1691971500000|2023-08-14 00:05:00|2181|2175|2180.8|2174.8|2181.5|2175.5|2180.6|2174.6|15
1691971800000|2023-08-14 00:10:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1691972100000|2023-08-14 00:15:00|2179.8|2173.8|2177.8|2171.8|2179.8|2173.8|2177.4|2171.4|13
1691972400000|2023-08-14 00:20:00|2178|2172|2177.5|2171.5|2178|2172|2177.5|2171.5|3
1691972700000|2023-08-14 00:25:00|2177.8|2171.8|2179|2173|2179|2173|2177.8|2171.8|10
1691973000000|2023-08-14 00:30:00|2178.8|2172.8|2178.5|2172.5|2179|2173|2177.8|2171.8|9
1691973300000|2023-08-14 00:35:00|2178.3|2172.3|2176|2170|2178.3|2172.3|2175.8|2169.8|18
1691973600000|2023-08-14 00:40:00|2176.3|2170.3|2176.3|2170.3|2177|2171|2176.3|2170.3|10
1691973900000|2023-08-14 00:45:00|2176|2170|2176.3|2170.3|2176.8|2170.8|2176|2170|9
1691974200000|2023-08-14 00:50:00|2176.5|2170.5|2178.3|2172.3|2178.3|2172.3|2176.3|2170.3|13
1691974500000|2023-08-14 00:55:00|2178|2172|2176.8|2170.8|2178|2172|2176.8|2170.8|10
1691974800000|2023-08-14 01:00:00|2176.5|2170.5|2174.3|2168.3|2176.8|2170.8|2171.9|2165.9|73
1691975100000|2023-08-14 01:05:00|2174|2168|2176.3|2170.3|2177.3|2171.3|2174|2168|69
1691975400000|2023-08-14 01:10:00|2176.5|2170.5|2175.3|2169.3|2177.3|2171.3|2175|2169|40
1691975700000|2023-08-14 01:15:00|2175.5|2169.5|2174|2168|2176.3|2170.3|2173.5|2167.5|37
1691976000000|2023-08-14 01:20:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2172|2166|52
1691976300000|2023-08-14 01:25:00|2172.8|2166.8|2172.3|2166.3|2173|2167|2171.8|2165.8|41
1691976600000|2023-08-14 01:30:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2171.5|2165.5|55
1691976900000|2023-08-14 01:35:00|2172.5|2166.5|2172|2166|2173.5|2167.5|2172|2166|26
1691977200000|2023-08-14 01:40:00|2172.3|2166.3|2173.8|2167.8|2174|2168|2172|2166|18
1691977500000|2023-08-14 01:45:00|2174|2168|2172|2166|2174.5|2168.5|2171.8|2165.8|20
1691977800000|2023-08-14 01:50:00|2172.3|2166.3|2172|2166|2173.3|2167.3|2172|2166|16
1691978100000|2023-08-14 01:55:00|2171.8|2165.8|2170.8|2164.8|2171.8|2165.8|2170.8|2164.8|12
1691978400000|2023-08-14 02:00:00|2171.5|2165.5|2171|2165|2171.8|2165.8|2170.8|2164.8|19
1691978700000|2023-08-14 02:05:00|2171.3|2165.3|2171.8|2165.8|2172|2166|2171.3|2165.3|9
1691979000000|2023-08-14 02:10:00|2171.5|2165.5|2171|2165|2171.8|2165.8|2170.3|2164.3|20
1691979300000|2023-08-14 02:15:00|2170.8|2164.8|2171|2165|2171|2165|2170.3|2164.3|12
1691979600000|2023-08-14 02:20:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|4
1691979900000|2023-08-14 02:25:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1691980200000|2023-08-14 02:30:00|2170.8|2164.8|2171.5|2165.5|2171.8|2165.8|2170.8|2164.8|12
1691980500000|2023-08-14 02:35:00|2171.8|2165.8|2172.3|2166.3|2172.5|2166.5|2171.5|2165.5|13
1691980800000|2023-08-14 02:40:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|14
1691981100000|2023-08-14 02:45:00|2172|2166|2172.5|2166.5|2172.8|2166.8|2172|2166|15
1691981400000|2023-08-14 02:50:00|2172.8|2166.8|2171.3|2165.3|2173.3|2167.3|2171.3|2165.3|15
1691981700000|2023-08-14 02:55:00|2171|2165|2169.5|2163.5|2171|2165|2169.5|2163.5|5
1691982000000|2023-08-14 03:00:00|2169.3|2163.3|2168.3|2162.3|2169.3|2163.3|2168|2162|7
1691982300000|2023-08-14 03:05:00|2168.5|2162.5|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|4
1691982600000|2023-08-14 03:10:00|2168|2162|2167.8|2161.8|2168|2162|2167.5|2161.5|4
1691982900000|2023-08-14 03:15:00|2168|2162|2168.8|2162.8|2169.5|2163.5|2168|2162|9
1691983200000|2023-08-14 03:20:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2167.8|2161.8|11
1691983500000|2023-08-14 03:25:00|2168.5|2162.5|2168.5|2162.5|2169|2163|2168.3|2162.3|9
1691983800000|2023-08-14 03:30:00|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2167.3|2161.3|8
1691984100000|2023-08-14 03:35:00|2167|2161|2166.3|2160.3|2167|2161|2166.3|2160.3|3
1691984400000|2023-08-14 03:40:00|2165.8|2159.8|2165.3|2159.3|2166|2160|2165|2159|12
1691984700000|2023-08-14 03:45:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|4
1691985000000|2023-08-14 03:50:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|4
1691985300000|2023-08-14 03:55:00|2165.5|2159.5|2166|2160|2166|2160|2165.3|2159.3|6
1691985600000|2023-08-14 04:00:00|2165.8|2159.8|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|14
1691985900000|2023-08-14 04:05:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|10
1691986200000|2023-08-14 04:10:00|2165.3|2159.3|2166|2160|2166|2160|2165.3|2159.3|8
1691986500000|2023-08-14 04:15:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|8
1691986800000|2023-08-14 04:20:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|6
1691987100000|2023-08-14 04:25:00|2165.3|2159.3|2166|2160|2166.8|2160.8|2165|2159|10
1691987400000|2023-08-14 04:30:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|7
1691987700000|2023-08-14 04:35:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.8|2159.8|7
1691988000000|2023-08-14 04:40:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|5
1691988300000|2023-08-14 04:45:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1691988900000|2023-08-14 04:55:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1691989200000|2023-08-14 05:00:00|2165|2159|2164.5|2158.5|2165|2159|2163.5|2157.5|17
1691989500000|2023-08-14 05:05:00|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2164|2158|9
1691989800000|2023-08-14 05:10:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164|2158|9
1691990100000|2023-08-14 05:15:00|2164.8|2158.8|2164.5|2158.5|2165.3|2159.3|2164.5|2158.5|8
1691990400000|2023-08-14 05:20:00|2164.3|2158.3|2165|2159|2165.8|2159.8|2164|2158|20
1691990700000|2023-08-14 05:25:00|2165.3|2159.3|2164.5|2158.5|2165.3|2159.3|2164|2158|18
1691991000000|2023-08-14 05:30:00|2164.8|2158.8|2167.8|2161.8|2168.5|2162.5|2164.8|2158.8|35
1691991300000|2023-08-14 05:35:00|2167.5|2161.5|2167|2161|2167.5|2161.5|2166.5|2160.5|9
1691991600000|2023-08-14 05:40:00|2167.3|2161.3|2169|2163|2169.8|2163.8|2167.3|2161.3|16
1691991900000|2023-08-14 05:45:00|2168.8|2162.8|2168.5|2162.5|2169.3|2163.3|2168.3|2162.3|22
1691992200000|2023-08-14 05:50:00|2168.3|2162.3|2168.8|2162.8|2169.8|2163.8|2168|2162|15
1691992500000|2023-08-14 05:55:00|2169.3|2163.3|2168.5|2162.5|2169.3|2163.3|2168.3|2162.3|17
1691992800000|2023-08-14 06:00:00|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2166.3|2160.3|24
1691993100000|2023-08-14 06:05:00|2167.5|2161.5|2166.3|2160.3|2167.5|2161.5|2165.5|2159.5|26
1691993400000|2023-08-14 06:10:00|2166.5|2160.5|2166.5|2160.5|2167|2161|2166|2160|21
1691993700000|2023-08-14 06:15:00|2166.3|2160.3|2166|2160|2166.8|2160.8|2165.8|2159.8|18
1691994000000|2023-08-14 06:20:00|2165.8|2159.8|2165|2159|2166.3|2160.3|2165|2159|13
1691994300000|2023-08-14 06:25:00|2165.3|2159.3|2164.8|2158.8|2165.5|2159.5|2163.8|2157.8|15
1691994600000|2023-08-14 06:30:00|2164.5|2158.5|2162.8|2156.8|2164.5|2158.5|2162.3|2156.3|17
1691994900000|2023-08-14 06:35:00|2163.3|2157.3|2164.3|2158.3|2164.5|2158.5|2162.8|2156.8|30
1691995200000|2023-08-14 06:40:00|2164|2158|2163|2157|2164|2158|2162.5|2156.5|21
1691995500000|2023-08-14 06:45:00|2163.3|2157.3|2162.5|2156.5|2164.3|2158.3|2162.5|2156.5|21
1691995800000|2023-08-14 06:50:00|2162.8|2156.8|2159.5|2153.5|2163|2157|2159.3|2153.3|54
1691996100000|2023-08-14 06:55:00|2159.8|2153.8|2159|2153|2160|2154|2158.3|2152.3|46
1691996400000|2023-08-14 07:00:00|2158.8|2152.8|2157|2151|2160.6|2154.6|2157|2151|94
1691996700000|2023-08-14 07:05:00|2157.3|2151.3|2160.9|2154.9|2161.4|2155.4|2157.3|2151.3|88
1691997000000|2023-08-14 07:10:00|2160.8|2154.8|2158|2152|2160.8|2154.8|2156.8|2150.8|41
1691997300000|2023-08-14 07:15:00|2158.3|2152.3|2161.8|2155.8|2162.3|2156.3|2158.3|2152.3|40
1691997600000|2023-08-14 07:20:00|2161.5|2155.5|2161.5|2155.5|2162.8|2156.8|2161|2155|55
1691997900000|2023-08-14 07:25:00|2161.3|2155.3|2162|2156|2162.1|2156.1|2160|2154|49
1691998200000|2023-08-14 07:30:00|2161.8|2155.8|2162|2156|2164.3|2158.3|2161.5|2155.5|46
1691998500000|2023-08-14 07:35:00|2161.8|2155.8|2162.3|2156.3|2162.5|2156.5|2160.5|2154.5|32
1691998800000|2023-08-14 07:40:00|2162|2156|2163.3|2157.3|2163.3|2157.3|2161.5|2155.5|27
1691999100000|2023-08-14 07:45:00|2163.5|2157.5|2165.3|2159.3|2165.3|2159.3|2162.5|2156.5|49
1691999400000|2023-08-14 07:50:00|2165|2159|2164.5|2158.5|2165.3|2159.3|2163|2157|55
1691999700000|2023-08-14 07:55:00|2164.8|2158.8|2167|2161|2168|2162|2164.3|2158.3|56
1692000000000|2023-08-14 08:00:00|2166.8|2160.8|2166.3|2160.3|2168.3|2162.3|2166|2160|44
1692000300000|2023-08-14 08:05:00|2166|2160|2163.3|2157.3|2166.8|2160.8|2162|2156|51
1692000600000|2023-08-14 08:10:00|2163|2157|2161.5|2155.5|2163|2157|2159.5|2153.5|35
1692000900000|2023-08-14 08:15:00|2161.8|2155.8|2162|2156|2164.5|2158.5|2161.3|2155.3|45
1692001200000|2023-08-14 08:20:00|2162.3|2156.3|2161.8|2155.8|2162.8|2156.8|2161.3|2155.3|33
1692001500000|2023-08-14 08:25:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161.3|2155.3|32
1692001800000|2023-08-14 08:30:00|2161.5|2155.5|2163.3|2157.3|2163.3|2157.3|2161.3|2155.3|17
1692002100000|2023-08-14 08:35:00|2163|2157|2162.3|2156.3|2163|2157|2161.8|2155.8|21
1692002400000|2023-08-14 08:40:00|2162|2156|2161.5|2155.5|2162|2156|2160.5|2154.5|26
1692002700000|2023-08-14 08:45:00|2161.3|2155.3|2158.8|2152.8|2161.3|2155.3|2158.8|2152.8|26
1692003000000|2023-08-14 08:50:00|2158.5|2152.5|2158.8|2152.8|2159|2153|2158.5|2152.5|6
1692003300000|2023-08-14 08:55:00|2158.5|2152.5|2157|2151|2158.5|2152.5|2157|2151|21
1692003600000|2023-08-14 09:00:00|2156.8|2150.8|2155.3|2149.3|2157.3|2151.3|2155.3|2149.3|13
1692003900000|2023-08-14 09:05:00|2155|2149|2156.5|2150.5|2157.3|2151.3|2155|2149|20
1692004200000|2023-08-14 09:10:00|2156.3|2150.3|2156.5|2150.5|2157.3|2151.3|2155.8|2149.8|41
1692004500000|2023-08-14 09:15:00|2156.3|2150.3|2157.3|2151.3|2157.5|2151.5|2156.3|2150.3|24
1692004800000|2023-08-14 09:20:00|2157.5|2151.5|2156|2150|2157.8|2151.8|2155.8|2149.8|31
1692005100000|2023-08-14 09:25:00|2156.3|2150.3|2155.5|2149.5|2156.5|2150.5|2155.3|2149.3|18
1692005400000|2023-08-14 09:30:00|2155.3|2149.3|2155.5|2149.5|2156|2150|2155.3|2149.3|8
1692005700000|2023-08-14 09:35:00|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.5|2149.5|12
1692006000000|2023-08-14 09:40:00|2156.5|2150.5|2155.3|2149.3|2156.8|2150.8|2155.3|2149.3|19
1692006300000|2023-08-14 09:45:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|12
1692006600000|2023-08-14 09:50:00|2156|2150|2156|2150|2156.8|2150.8|2155.8|2149.8|11
1692006900000|2023-08-14 09:55:00|2156.3|2150.3|2155.8|2149.8|2156.5|2150.5|2155.5|2149.5|10
1692007200000|2023-08-14 10:00:00|2156|2150|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|11
1692007500000|2023-08-14 10:05:00|2156|2150|2154.3|2148.3|2156|2150|2154|2148|17
1692007800000|2023-08-14 10:10:00|2154.5|2148.5|2155.8|2149.8|2156.5|2150.5|2154.5|2148.5|20
1692008100000|2023-08-14 10:15:00|2155.5|2149.5|2153.8|2147.8|2155.8|2149.8|2153.8|2147.8|16
1692008400000|2023-08-14 10:20:00|2154|2148|2152.3|2146.3|2154.5|2148.5|2152.3|2146.3|21
1692008700000|2023-08-14 10:25:00|2152|2146|2153|2147|2153|2147|2151.3|2145.3|17
1692009000000|2023-08-14 10:30:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2151.8|2145.8|13
1692009300000|2023-08-14 10:35:00|2152.5|2146.5|2153.5|2147.5|2153.8|2147.8|2152.5|2146.5|17
1692009600000|2023-08-14 10:40:00|2153.3|2147.3|2152.3|2146.3|2153.5|2147.5|2151.8|2145.8|28
1692009900000|2023-08-14 10:45:00|2152.5|2146.5|2153.5|2147.5|2153.5|2147.5|2152|2146|21
1692010200000|2023-08-14 10:50:00|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2152.3|2146.3|28
1692010500000|2023-08-14 10:55:00|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152|2146|31
1692010800000|2023-08-14 11:00:00|2152.5|2146.5|2152.3|2146.3|2152.8|2146.8|2150.8|2144.8|18
1692011100000|2023-08-14 11:05:00|2152.5|2146.5|2151.8|2145.8|2153.3|2147.3|2151.3|2145.3|18
1692011400000|2023-08-14 11:10:00|2151.5|2145.5|2152.5|2146.5|2152.8|2146.8|2150.5|2144.5|27
1692011700000|2023-08-14 11:15:00|2152.8|2146.8|2153|2147|2153.5|2147.5|2151.8|2145.8|17
1692012000000|2023-08-14 11:20:00|2152.8|2146.8|2153|2147|2153.5|2147.5|2152.3|2146.3|24
1692012300000|2023-08-14 11:25:00|2153.3|2147.3|2153.3|2147.3|2153.5|2147.5|2151.8|2145.8|21
1692012600000|2023-08-14 11:30:00|2153.5|2147.5|2153.5|2147.5|2154|2148|2153|2147|17
1692012900000|2023-08-14 11:35:00|2153.3|2147.3|2152.3|2146.3|2153.8|2147.8|2152.3|2146.3|17
1692013200000|2023-08-14 11:40:00|2152|2146|2153.3|2147.3|2153.5|2147.5|2151.8|2145.8|11
1692013500000|2023-08-14 11:45:00|2153|2147|2152.3|2146.3|2153|2147|2151.8|2145.8|10
1692013800000|2023-08-14 11:50:00|2152|2146|2150|2144|2152.3|2146.3|2149|2143|39
1692014100000|2023-08-14 11:55:00|2149.8|2143.8|2150.5|2144.5|2153.3|2147.3|2149|2143|87
1692014400000|2023-08-14 12:00:00|2150.3|2144.3|2149.5|2143.5|2151.1|2145.1|2149|2143|65
1692014700000|2023-08-14 12:05:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2148.3|2142.3|15
1692015000000|2023-08-14 12:10:00|2148.8|2142.8|2149.3|2143.3|2149.5|2143.5|2146.8|2140.8|75
1692015300000|2023-08-14 12:15:00|2149.5|2143.5|2149.8|2143.8|2151.8|2145.8|2149.5|2143.5|54
1692015600000|2023-08-14 12:20:00|2150.3|2144.3|2150.5|2144.5|2151|2145|2150|2144|31
1692015900000|2023-08-14 12:25:00|2150.8|2144.8|2148.8|2142.8|2150.8|2144.8|2148.8|2142.8|23
1692016200000|2023-08-14 12:30:00|2148.5|2142.5|2147.5|2141.5|2149.3|2143.3|2146.8|2140.8|24
1692016500000|2023-08-14 12:35:00|2147.3|2141.3|2148|2142|2148.3|2142.3|2146.8|2140.8|24
1692016800000|2023-08-14 12:40:00|2147.8|2141.8|2148.3|2142.3|2148.8|2142.8|2146.8|2140.8|33
1692017100000|2023-08-14 12:45:00|2148.5|2142.5|2150|2144|2150.3|2144.3|2147.8|2141.8|39
1692017400000|2023-08-14 12:50:00|2149.8|2143.8|2148.5|2142.5|2150.3|2144.3|2148|2142|30
1692017700000|2023-08-14 12:55:00|2148.3|2142.3|2151|2145|2151|2145|2148.3|2142.3|41
1692018000000|2023-08-14 13:00:00|2150.8|2144.8|2151.5|2145.5|2152.8|2146.8|2149.5|2143.5|130
1692018300000|2023-08-14 13:05:00|2151|2145|2152.5|2146.5|2152.5|2146.5|2150|2144|82
1692018600000|2023-08-14 13:10:00|2152.3|2146.3|2151.5|2145.5|2152.8|2146.8|2150.8|2144.8|62
1692018900000|2023-08-14 13:15:00|2151.3|2145.3|2148.8|2142.8|2151.3|2145.3|2148.5|2142.5|43
1692019200000|2023-08-14 13:20:00|2148.5|2142.5|2148.8|2142.8|2151|2145|2148.3|2142.3|47
1692019500000|2023-08-14 13:25:00|2148.3|2142.3|2152|2146|2152.3|2146.3|2148.3|2142.3|61
1692019800000|2023-08-14 13:30:00|2152.3|2146.3|2153.5|2147.5|2154.3|2148.3|2150.3|2144.3|65
1692020100000|2023-08-14 13:35:00|2153.3|2147.3|2151.5|2145.5|2154.3|2148.3|2151|2145|66
1692020400000|2023-08-14 13:40:00|2151.3|2145.3|2149.8|2143.8|2151.3|2145.3|2149.5|2143.5|47
1692020700000|2023-08-14 13:45:00|2149.5|2143.5|2149.3|2143.3|2149.8|2143.8|2148.3|2142.3|65
1692021000000|2023-08-14 13:50:00|2149.5|2143.5|2149|2143|2151.5|2145.5|2148.3|2142.3|77
1692021300000|2023-08-14 13:55:00|2148.8|2142.8|2149.8|2143.8|2150.3|2144.3|2148.3|2142.3|42
1692021600000|2023-08-14 14:00:00|2150|2144|2151|2145|2151.8|2145.8|2149.8|2143.8|63
1692021900000|2023-08-14 14:05:00|2150.8|2144.8|2151.3|2145.3|2153.3|2147.3|2150.5|2144.5|90
1692022200000|2023-08-14 14:10:00|2151|2145|2153.5|2147.5|2154.3|2148.3|2150.8|2144.8|65
1692022500000|2023-08-14 14:15:00|2153.8|2147.8|2157|2151|2157.8|2151.8|2153.8|2147.8|137
1692022800000|2023-08-14 14:20:00|2157.1|2151.1|2158.5|2152.5|2159.5|2153.5|2157.1|2151.1|188
1692023100000|2023-08-14 14:25:00|2158.3|2152.3|2159.3|2153.3|2161.3|2155.3|2158.3|2152.3|123
1692023400000|2023-08-14 14:30:00|2159.5|2153.5|2157|2151|2160|2154|2156.5|2150.5|45
1692023700000|2023-08-14 14:35:00|2156.8|2150.8|2159.8|2153.8|2160.5|2154.5|2156.8|2150.8|76
1692024000000|2023-08-14 14:40:00|2160|2154|2156.5|2150.5|2160|2154|2156.5|2150.5|51
1692024300000|2023-08-14 14:45:00|2156.8|2150.8|2153.5|2147.5|2156.8|2150.8|2153|2147|146
1692024600000|2023-08-14 14:50:00|2153.3|2147.3|2154.8|2148.8|2156|2150|2153.3|2147.3|61
1692024900000|2023-08-14 14:55:00|2154.5|2148.5|2153.3|2147.3|2154.5|2148.5|2152.8|2146.8|51
1692025200000|2023-08-14 15:00:00|2153.5|2147.5|2152.8|2146.8|2154.3|2148.3|2151.8|2145.8|102
1692025500000|2023-08-14 15:05:00|2152.5|2146.5|2153.8|2147.8|2153.8|2147.8|2152|2146|46
1692025800000|2023-08-14 15:10:00|2153.5|2147.5|2154.3|2148.3|2154.3|2148.3|2152|2146|29
1692026100000|2023-08-14 15:15:00|2154.5|2148.5|2152.5|2146.5|2155.3|2149.3|2152.5|2146.5|45
1692026400000|2023-08-14 15:20:00|2152.3|2146.3|2152|2146|2153.3|2147.3|2151|2145|48
1692026700000|2023-08-14 15:25:00|2151.8|2145.8|2149.5|2143.5|2152.3|2146.3|2149.3|2143.3|72
1692027000000|2023-08-14 15:30:00|2149.3|2143.3|2148.5|2142.5|2151|2145|2147.8|2141.8|101
1692027300000|2023-08-14 15:35:00|2148.3|2142.3|2150.3|2144.3|2150.5|2144.5|2148.3|2142.3|29
1692027600000|2023-08-14 15:40:00|2150|2144|2152.5|2146.5|2152.5|2146.5|2149.8|2143.8|37
1692027900000|2023-08-14 15:45:00|2152.8|2146.8|2151|2145|2153|2147|2151|2145|46
1692028200000|2023-08-14 15:50:00|2150.8|2144.8|2151|2145|2153|2147|2150.8|2144.8|29
1692028500000|2023-08-14 15:55:00|2150.8|2144.8|2150.5|2144.5|2151.5|2145.5|2150.3|2144.3|32
1692028800000|2023-08-14 16:00:00|2150.8|2144.8|2151|2145|2151.3|2145.3|2150.5|2144.5|12
1692029100000|2023-08-14 16:05:00|2151.3|2145.3|2153|2147|2153.3|2147.3|2151.3|2145.3|20
1692029400000|2023-08-14 16:10:00|2153.3|2147.3|2151.8|2145.8|2153.5|2147.5|2151.8|2145.8|9
1692029700000|2023-08-14 16:15:00|2151.5|2145.5|2151.5|2145.5|2152|2146|2151.3|2145.3|10
1692030000000|2023-08-14 16:20:00|2151.8|2145.8|2150.5|2144.5|2152|2146|2149.3|2143.3|21
1692030300000|2023-08-14 16:25:00|2149.8|2143.8|2151|2145|2151.3|2145.3|2149.5|2143.5|22
1692030600000|2023-08-14 16:30:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150.3|2144.3|44
1692030900000|2023-08-14 16:35:00|2150.5|2144.5|2151.3|2145.3|2151.3|2145.3|2150.5|2144.5|34
1692031200000|2023-08-14 16:40:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151|2145|4
1692031500000|2023-08-14 16:45:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151|2145|6
1692031800000|2023-08-14 16:50:00|2151|2145|2150.3|2144.3|2151.3|2145.3|2150|2144|22
1692032100000|2023-08-14 16:55:00|2149.8|2143.8|2149.5|2143.5|2150|2144|2149.3|2143.3|43
1692032400000|2023-08-14 17:00:00|2149.8|2143.8|2150.3|2144.3|2150.5|2144.5|2149.3|2143.3|21
1692032700000|2023-08-14 17:05:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150|2144|10
1692033000000|2023-08-14 17:10:00|2150|2144|2150|2144|2151.3|2145.3|2150|2144|17
1692033300000|2023-08-14 17:15:00|2149.8|2143.8|2150.3|2144.3|2150.5|2144.5|2149.8|2143.8|7
1692033600000|2023-08-14 17:20:00|2150.5|2144.5|2150|2144|2150.5|2144.5|2150|2144|3
1692033900000|2023-08-14 17:25:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|6
1692034200000|2023-08-14 17:30:00|2150|2144|2149|2143|2151|2145|2149|2143|12
1692034500000|2023-08-14 17:35:00|2149.3|2143.3|2148.5|2142.5|2149.3|2143.3|2148.5|2142.5|10
1692034800000|2023-08-14 17:40:00|2148.8|2142.8|2148.3|2142.3|2149|2143|2148.3|2142.3|7
1692035100000|2023-08-14 17:45:00|2148|2142|2148.3|2142.3|2148.5|2142.5|2147.8|2141.8|8
1692035400000|2023-08-14 17:50:00|2148.5|2142.5|2146.8|2140.8|2148.5|2142.5|2146.8|2140.8|10
1692035700000|2023-08-14 17:55:00|2147|2141|2150.3|2139.8|2150.8|2141|2146.5|2138.5|14
1692057600000|2023-08-15 00:00:00|2151.1|2145.1|2151.5|2145.5|2151.6|2145.6|2151.1|2145.1|7
1692057900000|2023-08-15 00:05:00|2150.8|2144.8|2151.3|2145.3|2151.5|2145.5|2150.3|2144.3|13
1692058200000|2023-08-15 00:10:00|2151|2145|2151.3|2145.3|2151.3|2145.3|2150.8|2144.8|4
1692058500000|2023-08-15 00:15:00|2151|2145|2151|2145|2151.3|2145.3|2150.8|2144.8|5
1692059100000|2023-08-15 00:25:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1692059400000|2023-08-15 00:30:00|2151|2145|2151|2145|2151|2145|2150.8|2144.8|3
1692060000000|2023-08-15 00:40:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1692060300000|2023-08-15 00:45:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1692060600000|2023-08-15 00:50:00|2152|2146|2152.8|2146.8|2153|2147|2152|2146|5
1692060900000|2023-08-15 00:55:00|2153|2147|2153.5|2147.5|2154|2148|2153|2147|6
1692061200000|2023-08-15 01:00:00|2154.3|2148.3|2154|2148|2155.9|2149.9|2152.4|2146.4|75
1692061500000|2023-08-15 01:05:00|2153.8|2147.8|2155.3|2149.3|2155.5|2149.5|2152.5|2146.5|41
1692061800000|2023-08-15 01:10:00|2155.5|2149.5|2154.8|2148.8|2155.5|2149.5|2154|2148|10
1692062100000|2023-08-15 01:15:00|2154.5|2148.5|2155|2149|2155.3|2149.3|2152.8|2146.8|43
1692062400000|2023-08-15 01:20:00|2155.3|2149.3|2154.8|2148.8|2155.3|2149.3|2149.8|2143.8|55
1692062700000|2023-08-15 01:25:00|2154.5|2148.5|2156.1|2150.1|2157.6|2151.6|2154.3|2148.3|77
1692063000000|2023-08-15 01:30:00|2156.9|2150.9|2151.8|2145.8|2157.5|2151.5|2151.8|2145.8|120
1692063300000|2023-08-15 01:35:00|2151.5|2145.5|2152.3|2146.3|2152.8|2146.8|2151|2145|139
1692063600000|2023-08-15 01:40:00|2152.5|2146.5|2153.8|2147.8|2154.3|2148.3|2152.3|2146.3|172
1692063900000|2023-08-15 01:45:00|2153.5|2147.5|2158.8|2152.8|2159|2153|2153.5|2147.5|83
1692064200000|2023-08-15 01:50:00|2159|2153|2158.5|2152.5|2160.5|2154.5|2157.8|2151.8|108
1692064500000|2023-08-15 01:55:00|2158.8|2152.8|2162.8|2156.8|2162.8|2156.8|2158.8|2152.8|118
1692064800000|2023-08-15 02:00:00|2162.5|2156.5|2161|2155|2162.5|2156.5|2160|2154|72
1692065100000|2023-08-15 02:05:00|2161.3|2155.3|2159.5|2153.5|2162.3|2156.3|2159|2153|162
1692065400000|2023-08-15 02:10:00|2159.8|2153.8|2159|2153|2160.3|2154.3|2158|2152|169
1692065700000|2023-08-15 02:15:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|13
1692066000000|2023-08-15 02:20:00|2158.8|2152.8|2159.5|2153.5|2159.8|2153.8|2158.8|2152.8|6
1692066300000|2023-08-15 02:25:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.5|2152.5|6
1692066600000|2023-08-15 02:30:00|2158.8|2152.8|2162|2156|2162.3|2156.3|2158.8|2152.8|79
1692066900000|2023-08-15 02:35:00|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2161.5|2155.5|17
1692067200000|2023-08-15 02:40:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|4
1692067500000|2023-08-15 02:45:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.5|2156.5|21
1692067800000|2023-08-15 02:50:00|2163|2157|2164.8|2158.8|2164.8|2158.8|2161.8|2155.8|19
1692068100000|2023-08-15 02:55:00|2165|2159|2163.3|2157.3|2165.8|2159.8|2163.3|2157.3|26
1692068400000|2023-08-15 03:00:00|2163.5|2157.5|2162|2156|2163.8|2157.8|2161.5|2155.5|22
1692068700000|2023-08-15 03:05:00|2161.8|2155.8|2162.3|2156.3|2162.5|2156.5|2161.5|2155.5|12
1692069000000|2023-08-15 03:10:00|2162|2156|2161.8|2155.8|2162.8|2156.8|2161.3|2155.3|22
1692069300000|2023-08-15 03:15:00|2162|2156|2161.5|2155.5|2162.8|2156.8|2161.5|2155.5|17
1692069600000|2023-08-15 03:20:00|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|11
1692069900000|2023-08-15 03:25:00|2160.5|2154.5|2161|2155|2161.3|2155.3|2160.3|2154.3|18
1692070200000|2023-08-15 03:30:00|2161.3|2155.3|2161.8|2155.8|2162|2156|2161|2155|5
1692070500000|2023-08-15 03:35:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|5
1692070800000|2023-08-15 03:40:00|2161.5|2155.5|2161|2155|2161.5|2155.5|2161|2155|3
1692071100000|2023-08-15 03:45:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1692071400000|2023-08-15 03:50:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1692071700000|2023-08-15 03:55:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1692072000000|2023-08-15 04:00:00|2160.5|2154.5|2161|2155|2161|2155|2160.5|2154.5|3
1692072300000|2023-08-15 04:05:00|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1692072600000|2023-08-15 04:10:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1692072900000|2023-08-15 04:15:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1692073200000|2023-08-15 04:20:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1692073500000|2023-08-15 04:25:00|2160.8|2154.8|2160.8|2154.8|2161.8|2155.8|2160.8|2154.8|5
1692073800000|2023-08-15 04:30:00|2160.5|2154.5|2160|2154|2161|2155|2159|2153|23
1692074100000|2023-08-15 04:35:00|2159.8|2153.8|2159.3|2153.3|2160.3|2154.3|2159|2153|8
1692074400000|2023-08-15 04:40:00|2159|2153|2160|2154|2160|2154|2159|2153|6
1692074700000|2023-08-15 04:45:00|2160.3|2154.3|2160.5|2154.5|2161|2155|2160.3|2154.3|7
1692075000000|2023-08-15 04:50:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1692075300000|2023-08-15 04:55:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2159|2153|5
1692075600000|2023-08-15 05:00:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|6
1692075900000|2023-08-15 05:05:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|4
1692076200000|2023-08-15 05:10:00|2158.3|2152.3|2158.8|2152.8|2159|2153|2158|2152|11
1692076500000|2023-08-15 05:15:00|2158.5|2152.5|2160.3|2154.3|2160.3|2154.3|2158.3|2152.3|11
1692076800000|2023-08-15 05:20:00|2160|2154|2159.8|2153.8|2160.8|2154.8|2159.8|2153.8|14
1692077100000|2023-08-15 05:25:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.5|2152.5|4
1692077400000|2023-08-15 05:30:00|2158.3|2152.3|2156|2150|2158.3|2152.3|2155.8|2149.8|38
1692077700000|2023-08-15 05:35:00|2156.5|2150.5|2153.3|2147.3|2156.5|2150.5|2153.3|2147.3|30
1692078000000|2023-08-15 05:40:00|2153|2147|2156.5|2150.5|2156.8|2150.8|2153|2147|22
1692078300000|2023-08-15 05:45:00|2156.3|2150.3|2157.8|2151.8|2158.3|2152.3|2154.3|2148.3|67
1692078600000|2023-08-15 05:50:00|2157.5|2151.5|2157.8|2151.8|2158.3|2152.3|2157|2151|44
1692078900000|2023-08-15 05:55:00|2158|2152|2159.5|2153.5|2159.8|2153.8|2158|2152|28
1692079200000|2023-08-15 06:00:00|2159.3|2153.3|2162.3|2156.3|2163.8|2157.8|2158.8|2152.8|76
1692079500000|2023-08-15 06:05:00|2162.5|2156.5|2163.3|2157.3|2163.5|2157.5|2161.3|2155.3|23
1692079800000|2023-08-15 06:10:00|2163.5|2157.5|2166.3|2160.3|2166.3|2160.3|2163.5|2157.5|32
1692080100000|2023-08-15 06:15:00|2165.8|2159.8|2167.3|2161.3|2168.3|2162.3|2164.5|2158.5|28
1692080400000|2023-08-15 06:20:00|2167.5|2161.5|2171.5|2165.5|2171.5|2165.5|2167.3|2161.3|31
1692080700000|2023-08-15 06:25:00|2171.3|2165.3|2173.5|2167.5|2174.5|2168.5|2171.3|2165.3|58
1692081000000|2023-08-15 06:30:00|2173.3|2167.3|2172.3|2166.3|2173.3|2167.3|2171|2165|30
1692081300000|2023-08-15 06:35:00|2172.5|2166.5|2174|2168|2174|2168|2171.8|2165.8|36
1692081600000|2023-08-15 06:40:00|2173.8|2167.8|2172|2166|2174.3|2168.3|2171.8|2165.8|44
1692081900000|2023-08-15 06:45:00|2172.3|2166.3|2171.5|2165.5|2172.8|2166.8|2171.5|2165.5|19
1692082200000|2023-08-15 06:50:00|2171.8|2165.8|2169.5|2163.5|2172.3|2166.3|2168.8|2162.8|33
1692082500000|2023-08-15 06:55:00|2169.8|2163.8|2169.3|2163.3|2170.5|2164.5|2167.5|2161.5|45
1692082800000|2023-08-15 07:00:00|2169|2163|2168.5|2162.5|2169.8|2163.8|2165.8|2159.8|98
1692083100000|2023-08-15 07:05:00|2168.8|2162.8|2166.5|2160.5|2169|2163|2166|2160|52
1692083400000|2023-08-15 07:10:00|2166.8|2160.8|2169.5|2163.5|2170.3|2164.3|2166|2160|31
1692083700000|2023-08-15 07:15:00|2169.3|2163.3|2167.5|2161.5|2169.3|2163.3|2165|2159|38
1692084000000|2023-08-15 07:20:00|2167.3|2161.3|2164.8|2158.8|2168.3|2162.3|2164.8|2158.8|49
1692084300000|2023-08-15 07:25:00|2164.5|2158.5|2160.4|2154.4|2164.5|2158.5|2156.8|2150.8|103
1692084600000|2023-08-15 07:30:00|2160.3|2154.3|2155.8|2149.8|2160.3|2154.3|2154.8|2148.8|85
1692084900000|2023-08-15 07:35:00|2155.5|2149.5|2155|2149|2157.8|2151.8|2154.5|2148.5|57
1692085200000|2023-08-15 07:40:00|2155.3|2149.3|2154.5|2148.5|2155.8|2149.8|2151.5|2145.5|79
1692085500000|2023-08-15 07:45:00|2154.3|2148.3|2153.5|2147.5|2156.5|2150.5|2152.3|2146.3|58
1692085800000|2023-08-15 07:50:00|2153.8|2147.8|2150.8|2144.8|2154.3|2148.3|2150.3|2144.3|59
1692086100000|2023-08-15 07:55:00|2151|2145|2151.5|2145.5|2152|2146|2149.8|2143.8|34
1692086400000|2023-08-15 08:00:00|2151.8|2145.8|2148|2142|2151.8|2145.8|2145.4|2139.4|97
1692086700000|2023-08-15 08:05:00|2147.8|2141.8|2145.8|2139.8|2147.8|2141.8|2145.5|2139.5|61
1692087000000|2023-08-15 08:10:00|2145.5|2139.5|2144.5|2138.5|2145.8|2139.8|2144.3|2138.3|41
1692087300000|2023-08-15 08:15:00|2144.8|2138.8|2146.8|2140.8|2147|2141|2144|2138|62
1692087600000|2023-08-15 08:20:00|2147|2141|2145.3|2139.3|2147|2141|2144.3|2138.3|39
1692087900000|2023-08-15 08:25:00|2145.5|2139.5|2146.3|2140.3|2147.5|2141.5|2145.3|2139.3|35
1692088200000|2023-08-15 08:30:00|2146.5|2140.5|2149.5|2143.5|2150.3|2144.3|2146.3|2140.3|54
1692088500000|2023-08-15 08:35:00|2149.3|2143.3|2149.5|2143.5|2150|2144|2148.3|2142.3|36
1692088800000|2023-08-15 08:40:00|2149.8|2143.8|2149|2143|2151.8|2145.8|2148.5|2142.5|51
1692089100000|2023-08-15 08:45:00|2148.8|2142.8|2149.5|2143.5|2151.3|2145.3|2148.8|2142.8|50
1692089400000|2023-08-15 08:50:00|2149.3|2143.3|2149.3|2143.3|2150.8|2144.8|2148.3|2142.3|40
1692089700000|2023-08-15 08:55:00|2149|2143|2149|2143|2149.8|2143.8|2148.5|2142.5|23
1692090000000|2023-08-15 09:00:00|2149.3|2143.3|2149.5|2143.5|2150.3|2144.3|2147.5|2141.5|34
1692090300000|2023-08-15 09:05:00|2149.3|2143.3|2147.5|2141.5|2149.3|2143.3|2147.5|2141.5|25
1692090600000|2023-08-15 09:10:00|2147.3|2141.3|2147.5|2141.5|2149|2143|2146.8|2140.8|36
1692090900000|2023-08-15 09:15:00|2147.3|2141.3|2146.5|2140.5|2147.8|2141.8|2146.5|2140.5|18
1692091200000|2023-08-15 09:20:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2145.8|2139.8|16
1692091500000|2023-08-15 09:25:00|2146.3|2140.3|2147.5|2141.5|2148.5|2142.5|2146.3|2140.3|41
1692091800000|2023-08-15 09:30:00|2147.3|2141.3|2143.8|2137.8|2147.5|2141.5|2143.5|2137.5|31
1692092100000|2023-08-15 09:35:00|2144|2138|2145.8|2139.8|2145.8|2139.8|2144|2138|17
1692092400000|2023-08-15 09:40:00|2146|2140|2147|2141|2147.5|2141.5|2144.3|2138.3|35
1692092700000|2023-08-15 09:45:00|2146.8|2140.8|2146.3|2140.3|2147.3|2141.3|2146.3|2140.3|21
1692093000000|2023-08-15 09:50:00|2146|2140|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|17
1692093300000|2023-08-15 09:55:00|2145|2139|2144.3|2138.3|2145.3|2139.3|2144.3|2138.3|8
1692093600000|2023-08-15 10:00:00|2144.5|2138.5|2143.3|2137.3|2144.5|2138.5|2143.3|2137.3|4
1692093900000|2023-08-15 10:05:00|2143|2137|2143.5|2137.5|2144|2138|2143|2137|20
1692094200000|2023-08-15 10:10:00|2143.8|2137.8|2143.8|2137.8|2144.5|2138.5|2143.5|2137.5|22
1692094500000|2023-08-15 10:15:00|2143.5|2137.5|2143.8|2137.8|2144.3|2138.3|2143.3|2137.3|37
1692094800000|2023-08-15 10:20:00|2143.5|2137.5|2144.8|2138.8|2145.3|2139.3|2143.3|2137.3|18
1692095100000|2023-08-15 10:25:00|2144.5|2138.5|2143.3|2137.3|2145.5|2139.5|2143.3|2137.3|17
1692095400000|2023-08-15 10:30:00|2143|2137|2141.5|2135.5|2144.3|2138.3|2141.3|2135.3|25
1692095700000|2023-08-15 10:35:00|2141.3|2135.3|2142.8|2136.8|2143.5|2137.5|2141|2135|15
1692096000000|2023-08-15 10:40:00|2142.5|2136.5|2141|2135|2142.5|2136.5|2141|2135|26
1692096300000|2023-08-15 10:45:00|2141.3|2135.3|2140|2134|2141.3|2135.3|2140|2134|24
1692096600000|2023-08-15 10:50:00|2140.3|2134.3|2143.8|2137.8|2143.8|2137.8|2140|2134|41
1692096900000|2023-08-15 10:55:00|2143.5|2137.5|2143|2137|2143.5|2137.5|2142|2136|46
1692097200000|2023-08-15 11:00:00|2143.3|2137.3|2143|2137|2143.5|2137.5|2141.8|2135.8|20
1692097500000|2023-08-15 11:05:00|2142.8|2136.8|2144|2138|2144.3|2138.3|2142.8|2136.8|13
1692097800000|2023-08-15 11:10:00|2143.8|2137.8|2144.3|2138.3|2145.3|2139.3|2143.8|2137.8|26
1692098100000|2023-08-15 11:15:00|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2143.8|2137.8|24
1692098400000|2023-08-15 11:20:00|2145.5|2139.5|2145.8|2139.8|2146.8|2140.8|2145.3|2139.3|16
1692098700000|2023-08-15 11:25:00|2146|2140|2148.8|2142.8|2148.8|2142.8|2145.8|2139.8|17
1692099000000|2023-08-15 11:30:00|2148.5|2142.5|2147|2141|2148.5|2142.5|2146.8|2140.8|50
1692099300000|2023-08-15 11:35:00|2146.8|2140.8|2146.3|2140.3|2147|2141|2145.5|2139.5|24
1692099600000|2023-08-15 11:40:00|2146|2140|2147.3|2141.3|2147.3|2141.3|2146|2140|18
1692099900000|2023-08-15 11:45:00|2147|2141|2145.3|2139.3|2147.3|2141.3|2145.3|2139.3|22
1692100200000|2023-08-15 11:50:00|2145|2139|2144.3|2138.3|2145.8|2139.8|2144.3|2138.3|44
1692100500000|2023-08-15 11:55:00|2144|2138|2144.5|2138.5|2145.5|2139.5|2143.5|2137.5|57
1692100800000|2023-08-15 12:00:00|2144.3|2138.3|2145.8|2139.8|2146.8|2140.8|2143.5|2137.5|50
1692101100000|2023-08-15 12:05:00|2145.3|2139.3|2144.8|2138.8|2148.3|2142.3|2144.8|2138.8|82
1692101400000|2023-08-15 12:10:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2143.8|2137.8|17
1692101700000|2023-08-15 12:15:00|2144.8|2138.8|2144.8|2138.8|2145.8|2139.8|2144.5|2138.5|15
1692102000000|2023-08-15 12:20:00|2144.5|2138.5|2144.8|2138.8|2145|2139|2143.8|2137.8|28
1692102300000|2023-08-15 12:25:00|2145|2139|2144.5|2138.5|2145.3|2139.3|2143.5|2137.5|28
1692102600000|2023-08-15 12:30:00|2144.8|2138.8|2142.5|2136.5|2144.8|2138.8|2140.8|2134.8|105
1692102900000|2023-08-15 12:35:00|2142.8|2136.8|2142.5|2136.5|2143.8|2137.8|2141.5|2135.5|78
1692103200000|2023-08-15 12:40:00|2142.3|2136.3|2144.5|2138.5|2145.3|2139.3|2142.3|2136.3|54
1692103500000|2023-08-15 12:45:00|2144.8|2138.8|2144.3|2138.3|2145.3|2139.3|2142.8|2136.8|51
1692103800000|2023-08-15 12:50:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2142.8|2136.8|35
1692104100000|2023-08-15 12:55:00|2144.5|2138.5|2144.8|2138.8|2145.8|2139.8|2144.5|2138.5|48
1692104400000|2023-08-15 13:00:00|2145|2139|2147.3|2141.3|2148.5|2142.5|2144.8|2138.8|305
1692104700000|2023-08-15 13:05:00|2148|2142|2153|2147|2153.5|2147.5|2147.5|2141.5|170
1692105000000|2023-08-15 13:10:00|2153.3|2147.3|2158|2152|2158.8|2152.8|2153.1|2147.1|114
1692105300000|2023-08-15 13:15:00|2157.8|2151.8|2156|2150|2158.3|2152.3|2153.8|2147.8|109
1692105600000|2023-08-15 13:20:00|2155.8|2149.8|2155.8|2149.8|2157.8|2151.8|2154|2148|75
1692105900000|2023-08-15 13:25:00|2155.5|2149.5|2154.5|2148.5|2155.8|2149.8|2154|2148|54
1692106200000|2023-08-15 13:30:00|2154.3|2148.3|2151|2145|2154.5|2148.5|2149.8|2143.8|126
1692106500000|2023-08-15 13:35:00|2150.8|2144.8|2152.5|2146.5|2152.8|2146.8|2150|2144|84
1692106800000|2023-08-15 13:40:00|2152.3|2146.3|2152|2146|2153.5|2147.5|2151.5|2145.5|72
1692107100000|2023-08-15 13:45:00|2151.8|2145.8|2153.8|2147.8|2154.3|2148.3|2151.5|2145.5|88
1692107400000|2023-08-15 13:50:00|2154.3|2148.3|2157.3|2151.3|2157.5|2151.5|2153.8|2147.8|133
1692107700000|2023-08-15 13:55:00|2157|2151|2153.8|2147.8|2157.8|2151.8|2153.3|2147.3|53
1692108000000|2023-08-15 14:00:00|2153.5|2147.5|2151.5|2145.5|2154.5|2148.5|2150.3|2144.3|92
1692108300000|2023-08-15 14:05:00|2151.3|2145.3|2147|2141|2151.5|2145.5|2147|2141|85
1692108600000|2023-08-15 14:10:00|2147.3|2141.3|2146.8|2140.8|2149.3|2143.3|2146.3|2140.3|124
1692108900000|2023-08-15 14:15:00|2146.5|2140.5|2145|2139|2147.8|2141.8|2144.3|2138.3|64
1692109200000|2023-08-15 14:20:00|2144.8|2138.8|2142.5|2136.5|2146.3|2140.3|2142.5|2136.5|74
1692109500000|2023-08-15 14:25:00|2142.8|2136.8|2143.3|2137.3|2144.5|2138.5|2141.8|2135.8|74
1692109800000|2023-08-15 14:30:00|2143|2137|2144.8|2138.8|2145.8|2139.8|2142.8|2136.8|71
1692110100000|2023-08-15 14:35:00|2145.3|2139.3|2146.5|2140.5|2146.5|2140.5|2143.5|2137.5|69
1692110400000|2023-08-15 14:40:00|2147|2141|2146|2140|2148.5|2142.5|2145.5|2139.5|97
1692110700000|2023-08-15 14:45:00|2145.8|2139.8|2150.5|2144.5|2152.3|2146.3|2145.8|2139.8|109
1692111000000|2023-08-15 14:50:00|2150.8|2144.8|2148.8|2142.8|2151|2145|2147.8|2141.8|42
1692111300000|2023-08-15 14:55:00|2149|2143|2146|2140|2149.8|2143.8|2146|2140|51
1692111600000|2023-08-15 15:00:00|2146.3|2140.3|2149.5|2143.5|2150.8|2144.8|2146.3|2140.3|62
1692111900000|2023-08-15 15:05:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2146.8|2140.8|60
1692112200000|2023-08-15 15:10:00|2149.3|2143.3|2148|2142|2151|2145|2147.8|2141.8|70
1692112500000|2023-08-15 15:15:00|2148.3|2142.3|2146|2140|2148.5|2142.5|2145.8|2139.8|31
1692112800000|2023-08-15 15:20:00|2146.5|2140.5|2147.8|2141.8|2148.3|2142.3|2144.8|2138.8|52
1692113100000|2023-08-15 15:25:00|2147.5|2141.5|2148.8|2142.8|2149.3|2143.3|2146.8|2140.8|68
1692113400000|2023-08-15 15:30:00|2149|2143|2145.5|2139.5|2149.8|2143.8|2143.8|2137.8|160
1692113700000|2023-08-15 15:35:00|2145.8|2139.8|2148.8|2142.8|2149|2143|2145.5|2139.5|55
1692114000000|2023-08-15 15:40:00|2148.5|2142.5|2148.5|2142.5|2149.8|2143.8|2148|2142|66
1692114300000|2023-08-15 15:45:00|2148.3|2142.3|2149|2143|2149.5|2143.5|2148.3|2142.3|24
1692114600000|2023-08-15 15:50:00|2149.3|2143.3|2149|2143|2149.8|2143.8|2148.5|2142.5|24
1692114900000|2023-08-15 15:55:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2147.8|2141.8|15
1692115200000|2023-08-15 16:00:00|2148.5|2142.5|2149|2143|2149.5|2143.5|2148|2142|20
1692115500000|2023-08-15 16:05:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|6
1692115800000|2023-08-15 16:10:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|12
1692116100000|2023-08-15 16:15:00|2148|2142|2148.5|2142.5|2148.5|2142.5|2147.5|2141.5|35
1692116400000|2023-08-15 16:20:00|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|4
1692116700000|2023-08-15 16:25:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|12
1692117000000|2023-08-15 16:30:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|27
1692117300000|2023-08-15 16:35:00|2147.3|2141.3|2148|2142|2148.3|2142.3|2147|2141|46
1692117600000|2023-08-15 16:40:00|2147.8|2141.8|2147|2141|2148.5|2142.5|2146.8|2140.8|33
1692117900000|2023-08-15 16:45:00|2147.3|2141.3|2146|2140|2147.5|2141.5|2146|2140|20
1692118200000|2023-08-15 16:50:00|2145.8|2139.8|2146.3|2140.3|2147|2141|2145.8|2139.8|29
1692118500000|2023-08-15 16:55:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146|2140|30
1692118800000|2023-08-15 17:00:00|2146.5|2140.5|2147.5|2141.5|2147.5|2141.5|2146.5|2140.5|24
1692119100000|2023-08-15 17:05:00|2147.8|2141.8|2148|2142|2148|2142|2147|2141|13
1692119400000|2023-08-15 17:10:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1692120000000|2023-08-15 17:20:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1692120300000|2023-08-15 17:25:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1692120600000|2023-08-15 17:30:00|2148|2142|2145.5|2139.5|2148|2142|2145.3|2139.3|10
1692120900000|2023-08-15 17:35:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145|2139|8
1692121200000|2023-08-15 17:40:00|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|9
1692121500000|2023-08-15 17:45:00|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1692121800000|2023-08-15 17:50:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.3|2139.3|8
1692122100000|2023-08-15 17:55:00|2145.8|2139.8|2147.8|2137.3|2148.3|2140|2145.8|2137|9
1692144000000|2023-08-16 00:00:00|2146.6|2140.6|2147.6|2141.6|2148.6|2142.6|2146.4|2140.4|8
1692144300000|2023-08-16 00:05:00|2147.8|2141.8|2146.5|2140.5|2147.8|2141.8|2146.5|2140.5|4
1692144600000|2023-08-16 00:10:00|2146.3|2140.3|2147.5|2141.5|2147.8|2141.8|2146.3|2140.3|7
1692144900000|2023-08-16 00:15:00|2147.8|2141.8|2148.5|2142.5|2148.5|2142.5|2147.3|2141.3|13
1692145200000|2023-08-16 00:20:00|2148.8|2142.8|2148.3|2142.3|2149.3|2143.3|2148|2142|11
1692145500000|2023-08-16 00:25:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|5
1692145800000|2023-08-16 00:30:00|2148|2142|2148.3|2142.3|2148.5|2142.5|2147.3|2141.3|20
1692146100000|2023-08-16 00:35:00|2148|2142|2147.3|2141.3|2148|2142|2146.8|2140.8|17
1692146400000|2023-08-16 00:40:00|2147|2141|2147.5|2141.5|2147.8|2141.8|2146|2140|19
1692146700000|2023-08-16 00:45:00|2147.3|2141.3|2148.3|2142.3|2148.8|2142.8|2147.3|2141.3|16
1692147000000|2023-08-16 00:50:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|7
1692147300000|2023-08-16 00:55:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|9
1692147600000|2023-08-16 01:00:00|2148|2142|2147.3|2141.3|2148.8|2142.8|2146|2140|75
1692147900000|2023-08-16 01:05:00|2147|2141|2144.8|2138.8|2147.8|2141.8|2144.8|2138.8|27
1692148200000|2023-08-16 01:10:00|2145|2139|2144.3|2138.3|2145.8|2139.8|2144.3|2138.3|20
1692148500000|2023-08-16 01:15:00|2144.5|2138.5|2142.8|2136.8|2145|2139|2140.9|2134.9|53
1692148800000|2023-08-16 01:20:00|2143|2137|2145.3|2139.3|2145.8|2139.8|2143|2137|83
1692149100000|2023-08-16 01:25:00|2145|2139|2146.5|2140.5|2147.3|2141.3|2145|2139|44
1692149400000|2023-08-16 01:30:00|2146.8|2140.8|2147.8|2141.8|2148.5|2142.5|2145.8|2139.8|87
1692149700000|2023-08-16 01:35:00|2147.5|2141.5|2147|2141|2148.3|2142.3|2146.8|2140.8|44
1692150000000|2023-08-16 01:40:00|2146.8|2140.8|2147.8|2141.8|2148.5|2142.5|2146.8|2140.8|31
1692150300000|2023-08-16 01:45:00|2148|2142|2148.5|2142.5|2148.5|2142.5|2147.3|2141.3|45
1692150600000|2023-08-16 01:50:00|2148.8|2142.8|2150.5|2144.5|2151|2145|2148|2142|37
1692150900000|2023-08-16 01:55:00|2150.8|2144.8|2149.3|2143.3|2151|2145|2148.8|2142.8|50
1692151200000|2023-08-16 02:00:00|2149.5|2143.5|2148|2142|2149.8|2143.8|2147.8|2141.8|44
1692151500000|2023-08-16 02:05:00|2148.3|2142.3|2149.5|2143.5|2150|2144|2148|2142|24
1692151800000|2023-08-16 02:10:00|2149.8|2143.8|2150.8|2144.8|2150.8|2144.8|2149|2143|46
1692152100000|2023-08-16 02:15:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|4
1692152400000|2023-08-16 02:20:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|7
1692152700000|2023-08-16 02:25:00|2150.3|2144.3|2151|2145|2151.8|2145.8|2150.3|2144.3|7
1692153000000|2023-08-16 02:30:00|2150.8|2144.8|2149.3|2143.3|2151.5|2145.5|2149|2143|61
1692153300000|2023-08-16 02:35:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2148|2142|33
1692153600000|2023-08-16 02:40:00|2150|2144|2149|2143|2150.5|2144.5|2148.5|2142.5|50
1692153900000|2023-08-16 02:45:00|2149.3|2143.3|2148.5|2142.5|2150|2144|2148.5|2142.5|16
1692154200000|2023-08-16 02:50:00|2148.8|2142.8|2148|2142|2148.8|2142.8|2147.5|2141.5|12
1692154500000|2023-08-16 02:55:00|2147.8|2141.8|2147|2141|2148|2142|2147|2141|6
1692154800000|2023-08-16 03:00:00|2146.8|2140.8|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|21
1692155100000|2023-08-16 03:05:00|2146.5|2140.5|2146.5|2140.5|2147.3|2141.3|2146.5|2140.5|29
1692155400000|2023-08-16 03:10:00|2146.8|2140.8|2145.3|2139.3|2147.3|2141.3|2145.3|2139.3|35
1692155700000|2023-08-16 03:15:00|2145|2139|2146|2140|2146|2140|2144.5|2138.5|17
1692156000000|2023-08-16 03:20:00|2146.3|2140.3|2145.5|2139.5|2147|2141|2144.8|2138.8|27
1692156300000|2023-08-16 03:25:00|2145.3|2139.3|2146|2140|2146.5|2140.5|2145.3|2139.3|15
1692156600000|2023-08-16 03:30:00|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|5
1692156900000|2023-08-16 03:35:00|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|3
1692157200000|2023-08-16 03:40:00|2144|2138|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|6
1692157500000|2023-08-16 03:45:00|2143|2137|2141.8|2135.8|2143|2137|2141.8|2135.8|4
1692157800000|2023-08-16 03:50:00|2142|2136|2142.8|2136.8|2142.8|2136.8|2142|2136|3
1692158100000|2023-08-16 03:55:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|2
1692158400000|2023-08-16 04:00:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2141.8|2135.8|6
1692158700000|2023-08-16 04:05:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1692159000000|2023-08-16 04:10:00|2142.3|2136.3|2142|2136|2142.5|2136.5|2141.8|2135.8|8
1692159300000|2023-08-16 04:15:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1692159600000|2023-08-16 04:20:00|2142|2136|2141.8|2135.8|2142|2136|2141.8|2135.8|2
1692159900000|2023-08-16 04:25:00|2142|2136|2142|2136|2142.5|2136.5|2142|2136|5
1692160200000|2023-08-16 04:30:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1692160500000|2023-08-16 04:35:00|2142.3|2136.3|2142.5|2136.5|2142.8|2136.8|2142|2136|6
1692160800000|2023-08-16 04:40:00|2142.8|2136.8|2142.8|2136.8|2143.5|2137.5|2142.5|2136.5|7
1692161100000|2023-08-16 04:45:00|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.3|2136.3|5
1692161400000|2023-08-16 04:50:00|2142.8|2136.8|2143.5|2137.5|2143.5|2137.5|2142.8|2136.8|4
1692161700000|2023-08-16 04:55:00|2143.8|2137.8|2143.5|2137.5|2144.3|2138.3|2143.5|2137.5|8
1692162000000|2023-08-16 05:00:00|2143.8|2137.8|2145|2139|2145.3|2139.3|2143.5|2137.5|18
1692162300000|2023-08-16 05:05:00|2145.3|2139.3|2145|2139|2145.5|2139.5|2144.8|2138.8|7
1692162600000|2023-08-16 05:10:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2144.8|2138.8|8
1692162900000|2023-08-16 05:15:00|2144.8|2138.8|2145|2139|2145|2139|2144.5|2138.5|8
1692163200000|2023-08-16 05:20:00|2144.8|2138.8|2143.5|2137.5|2144.8|2138.8|2143.3|2137.3|8
1692163500000|2023-08-16 05:25:00|2143.8|2137.8|2144.8|2138.8|2144.8|2138.8|2143.8|2137.8|7
1692163800000|2023-08-16 05:30:00|2144.5|2138.5|2145|2139|2146.8|2140.8|2144|2138|30
1692164100000|2023-08-16 05:35:00|2144.5|2138.5|2144.5|2138.5|2145.3|2139.3|2143.8|2137.8|26
1692164400000|2023-08-16 05:40:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2143.5|2137.5|19
1692164700000|2023-08-16 05:45:00|2144.3|2138.3|2144|2138|2144.8|2138.8|2144|2138|18
1692165000000|2023-08-16 05:50:00|2144.3|2138.3|2142.5|2136.5|2144.3|2138.3|2142.5|2136.5|27
1692165300000|2023-08-16 05:55:00|2142.8|2136.8|2143.5|2137.5|2144.5|2138.5|2142.8|2136.8|42
1692165600000|2023-08-16 06:00:00|2144.3|2138.3|2142.8|2136.8|2144.3|2138.3|2142.8|2136.8|10
1692165900000|2023-08-16 06:05:00|2142.5|2136.5|2141.5|2135.5|2142.5|2136.5|2141|2135|34
1692166200000|2023-08-16 06:10:00|2141.3|2135.3|2141.5|2135.5|2142|2136|2140.8|2134.8|18
1692166500000|2023-08-16 06:15:00|2141.8|2135.8|2140.3|2134.3|2142|2136|2139.8|2133.8|29
1692166800000|2023-08-16 06:20:00|2140.5|2134.5|2142.5|2136.5|2142.5|2136.5|2140|2134|29
1692167100000|2023-08-16 06:25:00|2142.8|2136.8|2144.5|2138.5|2145.3|2139.3|2142.8|2136.8|20
1692167400000|2023-08-16 06:30:00|2144.3|2138.3|2145|2139|2145|2139|2142.5|2136.5|36
1692167700000|2023-08-16 06:35:00|2144.8|2138.8|2146.3|2140.3|2146.8|2140.8|2144.3|2138.3|47
1692168000000|2023-08-16 06:40:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|15
1692168300000|2023-08-16 06:45:00|2146.3|2140.3|2147.8|2141.8|2148.6|2142.6|2144.8|2138.8|39
1692168600000|2023-08-16 06:50:00|2147.5|2141.5|2144.5|2138.5|2147.5|2141.5|2144|2138|48
1692168900000|2023-08-16 06:55:00|2143.8|2137.8|2142|2136|2144.8|2138.8|2141.8|2135.8|58
1692169200000|2023-08-16 07:00:00|2141.8|2135.8|2138.9|2132.9|2142.5|2136.5|2137.3|2131.3|113
1692169500000|2023-08-16 07:05:00|2139.1|2133.1|2139.5|2133.5|2140.8|2134.8|2138.8|2132.8|36
1692169800000|2023-08-16 07:10:00|2139.3|2133.3|2139.8|2133.8|2140.5|2134.5|2137.3|2131.3|57
1692170100000|2023-08-16 07:15:00|2139.5|2133.5|2143.5|2137.5|2143.5|2137.5|2139.5|2133.5|42
1692170400000|2023-08-16 07:20:00|2143.3|2137.3|2145|2139|2145.8|2139.8|2142.3|2136.3|32
1692170700000|2023-08-16 07:25:00|2144.8|2138.8|2144|2138|2146.8|2140.8|2143.3|2137.3|30
1692171000000|2023-08-16 07:30:00|2144.3|2138.3|2143.8|2137.8|2145|2139|2143|2137|32
1692171300000|2023-08-16 07:35:00|2144|2138|2142.8|2136.8|2144|2138|2141.8|2135.8|26
1692171600000|2023-08-16 07:40:00|2142.5|2136.5|2143.5|2137.5|2143.8|2137.8|2142.5|2136.5|32
1692171900000|2023-08-16 07:45:00|2143.8|2137.8|2144|2138|2144.5|2138.5|2143.5|2137.5|32
1692172200000|2023-08-16 07:50:00|2143.8|2137.8|2142.8|2136.8|2144|2138|2142.8|2136.8|34
1692172500000|2023-08-16 07:55:00|2143|2137|2142.3|2136.3|2143.5|2137.5|2140.8|2134.8|29
1692172800000|2023-08-16 08:00:00|2142|2136|2141|2135|2142.3|2136.3|2140.5|2134.5|57
1692173100000|2023-08-16 08:05:00|2140.8|2134.8|2140.8|2134.8|2141.5|2135.5|2139.3|2133.3|25
1692173400000|2023-08-16 08:10:00|2140.5|2134.5|2142|2136|2142.3|2136.3|2140.5|2134.5|38
1692173700000|2023-08-16 08:15:00|2141.8|2135.8|2141.8|2135.8|2142.3|2136.3|2141.3|2135.3|19
1692174000000|2023-08-16 08:20:00|2142|2136|2147.5|2141.5|2147.5|2141.5|2142|2136|46
1692174300000|2023-08-16 08:25:00|2147.3|2141.3|2151.8|2145.8|2151.8|2145.8|2147.3|2141.3|36
1692174600000|2023-08-16 08:30:00|2151.5|2145.5|2152|2146|2154|2148|2150|2144|42
1692174900000|2023-08-16 08:35:00|2151.8|2145.8|2149.3|2143.3|2152|2146|2148.5|2142.5|31
1692175200000|2023-08-16 08:40:00|2149|2143|2146.3|2140.3|2149|2143|2146.3|2140.3|25
1692175500000|2023-08-16 08:45:00|2146|2140|2141.3|2135.3|2146.3|2140.3|2140.5|2134.5|49
1692175800000|2023-08-16 08:50:00|2141|2135|2140.5|2134.5|2141|2135|2139.8|2133.8|23
1692176100000|2023-08-16 08:55:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.3|2133.3|15
1692176400000|2023-08-16 09:00:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2139.5|2133.5|22
1692176700000|2023-08-16 09:05:00|2140|2134|2140.5|2134.5|2140.8|2134.8|2139|2133|18
1692177000000|2023-08-16 09:10:00|2140.8|2134.8|2140.8|2134.8|2141.8|2135.8|2140|2134|26
1692177300000|2023-08-16 09:15:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|12
1692177600000|2023-08-16 09:20:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2139.5|2133.5|11
1692177900000|2023-08-16 09:25:00|2140.8|2134.8|2143.3|2137.3|2143.5|2137.5|2140.8|2134.8|16
1692178200000|2023-08-16 09:30:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2142.5|2136.5|20
1692178500000|2023-08-16 09:35:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|8
1692178800000|2023-08-16 09:40:00|2143|2137|2140.5|2134.5|2143|2137|2140.3|2134.3|28
1692179100000|2023-08-16 09:45:00|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.5|2134.5|11
1692179400000|2023-08-16 09:50:00|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|2
1692179700000|2023-08-16 09:55:00|2142.5|2136.5|2142.8|2136.8|2144|2138|2142.3|2136.3|19
1692180000000|2023-08-16 10:00:00|2142.5|2136.5|2143.8|2137.8|2144.5|2138.5|2142.3|2136.3|20
1692180300000|2023-08-16 10:05:00|2144|2138|2143.8|2137.8|2144.5|2138.5|2143.8|2137.8|8
1692180600000|2023-08-16 10:10:00|2143.5|2137.5|2142.8|2136.8|2144|2138|2142.3|2136.3|21
1692180900000|2023-08-16 10:15:00|2142.5|2136.5|2142.5|2136.5|2143.5|2137.5|2142|2136|16
1692181200000|2023-08-16 10:20:00|2142.3|2136.3|2142.8|2136.8|2142.8|2136.8|2141.5|2135.5|13
1692181500000|2023-08-16 10:25:00|2142.5|2136.5|2144.8|2138.8|2144.8|2138.8|2142.5|2136.5|21
1692181800000|2023-08-16 10:30:00|2144.5|2138.5|2143.3|2137.3|2144.8|2138.8|2142.8|2136.8|21
1692182100000|2023-08-16 10:35:00|2143|2137|2142.5|2136.5|2143|2137|2141.8|2135.8|18
1692182400000|2023-08-16 10:40:00|2142.3|2136.3|2142.8|2136.8|2142.8|2136.8|2141.8|2135.8|19
1692182700000|2023-08-16 10:45:00|2143|2137|2142.8|2136.8|2143.3|2137.3|2142|2136|14
1692183000000|2023-08-16 10:50:00|2143|2137|2143.5|2137.5|2143.8|2137.8|2142.3|2136.3|17
1692183300000|2023-08-16 10:55:00|2143.3|2137.3|2142.8|2136.8|2143.8|2137.8|2142|2136|26
1692183600000|2023-08-16 11:00:00|2143|2137|2140.8|2134.8|2143.3|2137.3|2140.3|2134.3|28
1692183900000|2023-08-16 11:05:00|2140.5|2134.5|2139.8|2133.8|2140.5|2134.5|2139.8|2133.8|6
1692184200000|2023-08-16 11:10:00|2140|2134|2139.5|2133.5|2140.3|2134.3|2139.3|2133.3|14
1692184500000|2023-08-16 11:15:00|2139.3|2133.3|2140|2134|2140.3|2134.3|2139.3|2133.3|8
1692184800000|2023-08-16 11:20:00|2139.8|2133.8|2137.8|2131.8|2139.8|2133.8|2137.3|2131.3|24
1692185100000|2023-08-16 11:25:00|2137.5|2131.5|2135.8|2129.8|2137.5|2131.5|2134.5|2128.5|24
1692185400000|2023-08-16 11:30:00|2135.5|2129.5|2135|2129|2135.8|2129.8|2134.8|2128.8|24
1692185700000|2023-08-16 11:35:00|2134.8|2128.8|2134.8|2128.8|2135|2129|2134|2128|27
1692186000000|2023-08-16 11:40:00|2134.5|2128.5|2137|2131|2137|2131|2133.3|2127.3|24
1692186300000|2023-08-16 11:45:00|2136.8|2130.8|2136.5|2130.5|2137.3|2131.3|2136.3|2130.3|13
1692186600000|2023-08-16 11:50:00|2136.8|2130.8|2138.8|2132.8|2139|2133|2136.8|2130.8|26
1692186900000|2023-08-16 11:55:00|2139.3|2133.3|2141.4|2135.4|2142.1|2136.1|2138.8|2132.8|77
1692187200000|2023-08-16 12:00:00|2141.6|2135.6|2141.3|2135.3|2142.8|2136.8|2140.8|2134.8|41
1692187500000|2023-08-16 12:05:00|2141|2135|2139|2133|2141|2135|2138.5|2132.5|30
1692187800000|2023-08-16 12:10:00|2139.3|2133.3|2138.8|2132.8|2139.5|2133.5|2138.3|2132.3|29
1692188100000|2023-08-16 12:15:00|2138.5|2132.5|2139|2133|2139.3|2133.3|2138.3|2132.3|23
1692188400000|2023-08-16 12:20:00|2138.8|2132.8|2138.8|2132.8|2139.3|2133.3|2138.3|2132.3|23
1692189000000|2023-08-16 12:30:00|2138.5|2132.5|2139.3|2133.3|2141|2135|2138.3|2132.3|34
1692189300000|2023-08-16 12:35:00|2139.5|2133.5|2139.3|2133.3|2139.8|2133.8|2138.3|2132.3|40
1692189600000|2023-08-16 12:40:00|2139|2133|2138|2132|2139|2133|2137.8|2131.8|19
1692189900000|2023-08-16 12:45:00|2138.3|2132.3|2134.8|2128.8|2138.3|2132.3|2134.5|2128.5|40
1692190200000|2023-08-16 12:50:00|2134.5|2128.5|2134.5|2128.5|2135|2129|2133.8|2127.8|54
1692190500000|2023-08-16 12:55:00|2134.3|2128.3|2135.8|2129.8|2136.3|2130.3|2134.3|2128.3|34
1692190800000|2023-08-16 13:00:00|2136|2130|2137.4|2131.4|2138.6|2132.6|2135.8|2129.8|157
1692191100000|2023-08-16 13:05:00|2137.5|2131.5|2137|2131|2138.6|2132.6|2136.3|2130.3|77
1692191400000|2023-08-16 13:10:00|2137.3|2131.3|2137.8|2131.8|2138|2132|2135.5|2129.5|46
1692191700000|2023-08-16 13:15:00|2137.5|2131.5|2138.3|2132.3|2138.8|2132.8|2136.8|2130.8|63
1692192000000|2023-08-16 13:20:00|2138.5|2132.5|2139|2133|2139.8|2133.8|2138.3|2132.3|46
1692192300000|2023-08-16 13:25:00|2139.3|2133.3|2143.5|2137.5|2143.5|2137.5|2139.3|2133.3|68
1692192600000|2023-08-16 13:30:00|2143.8|2137.8|2146.3|2140.3|2146.5|2140.5|2143.8|2137.8|53
1692192900000|2023-08-16 13:35:00|2146.5|2140.5|2148.8|2142.8|2150.8|2144.8|2146|2140|147
1692193200000|2023-08-16 13:40:00|2149|2143|2150.5|2144.5|2150.8|2144.8|2146.9|2140.9|131
1692193500000|2023-08-16 13:45:00|2150.8|2144.8|2151.5|2145.5|2151.8|2145.8|2149.3|2143.3|85
1692193800000|2023-08-16 13:50:00|2151.3|2145.3|2151|2145|2153.5|2147.5|2150|2144|81
1692194100000|2023-08-16 13:55:00|2150.8|2144.8|2151.3|2145.3|2152.3|2146.3|2149.8|2143.8|92
1692194400000|2023-08-16 14:00:00|2151.5|2145.5|2149.8|2143.8|2151.5|2145.5|2149|2143|77
1692194700000|2023-08-16 14:05:00|2150.5|2144.5|2148.8|2142.8|2151|2145|2148.8|2142.8|85
1692195000000|2023-08-16 14:10:00|2149|2143|2150|2144|2150.5|2144.5|2148.5|2142.5|58
1692195300000|2023-08-16 14:15:00|2150.3|2144.3|2147.5|2141.5|2151.3|2145.3|2147.5|2141.5|40
1692195600000|2023-08-16 14:20:00|2147.3|2141.3|2143.5|2137.5|2148|2142|2143.5|2137.5|88
1692195900000|2023-08-16 14:25:00|2143.8|2137.8|2145|2139|2145.8|2139.8|2143.8|2137.8|36
1692196200000|2023-08-16 14:30:00|2145.3|2139.3|2143.5|2137.5|2145.8|2139.8|2143.5|2137.5|47
1692196500000|2023-08-16 14:35:00|2143.8|2137.8|2147.5|2141.5|2148.3|2142.3|2143.5|2137.5|69
1692196800000|2023-08-16 14:40:00|2147.8|2141.8|2148.5|2142.5|2150|2144|2147.8|2141.8|80
1692197100000|2023-08-16 14:45:00|2148.8|2142.8|2151.3|2145.3|2151.5|2145.5|2147.8|2141.8|73
1692197400000|2023-08-16 14:50:00|2151.5|2145.5|2153|2147|2153.5|2147.5|2151|2145|40
1692197700000|2023-08-16 14:55:00|2152.8|2146.8|2151.3|2145.3|2152.8|2146.8|2150.5|2144.5|57
1692198000000|2023-08-16 15:00:00|2151.5|2145.5|2149|2143|2151.8|2145.8|2148.3|2142.3|69
1692198300000|2023-08-16 15:05:00|2149.3|2143.3|2147.8|2141.8|2149.3|2143.3|2147.5|2141.5|23
1692198600000|2023-08-16 15:10:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|45
1692198900000|2023-08-16 15:15:00|2147.8|2141.8|2146.8|2140.8|2149.8|2143.8|2146.8|2140.8|42
1692199200000|2023-08-16 15:20:00|2147|2141|2152.8|2146.8|2153.8|2147.8|2147|2141|42
1692199500000|2023-08-16 15:25:00|2152.5|2146.5|2151.8|2145.8|2152.5|2146.5|2150.8|2144.8|37
1692199800000|2023-08-16 15:30:00|2151.5|2145.5|2144.8|2138.8|2151.5|2145.5|2144|2138|87
1692200100000|2023-08-16 15:35:00|2145|2139|2147|2141|2147|2141|2144.5|2138.5|31
1692200400000|2023-08-16 15:40:00|2146.8|2140.8|2146.3|2140.3|2147.5|2141.5|2146|2140|32
1692200700000|2023-08-16 15:45:00|2146|2140|2145|2139|2146.3|2140.3|2144.5|2138.5|28
1692201000000|2023-08-16 15:50:00|2145.3|2139.3|2147.3|2141.3|2147.5|2141.5|2145|2139|26
1692201300000|2023-08-16 15:55:00|2147.5|2141.5|2146.8|2140.8|2148|2142|2146.8|2140.8|19
1692201600000|2023-08-16 16:00:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2145.8|2139.8|12
1692201900000|2023-08-16 16:05:00|2146.8|2140.8|2148.5|2142.5|2148.5|2142.5|2146.8|2140.8|11
1692202200000|2023-08-16 16:10:00|2148.3|2142.3|2147.5|2141.5|2148.8|2142.8|2147.5|2141.5|12
1692202500000|2023-08-16 16:15:00|2147.8|2141.8|2148|2142|2148.3|2142.3|2147.8|2141.8|12
1692202800000|2023-08-16 16:20:00|2147.8|2141.8|2148.8|2142.8|2149.8|2143.8|2147.5|2141.5|22
1692203100000|2023-08-16 16:25:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2147.3|2141.3|7
1692203400000|2023-08-16 16:30:00|2147.8|2141.8|2149.5|2143.5|2149.8|2143.8|2147.8|2141.8|18
1692203700000|2023-08-16 16:35:00|2149.8|2143.8|2150|2144|2150.5|2144.5|2149.5|2143.5|19
1692204000000|2023-08-16 16:40:00|2150.3|2144.3|2150|2144|2151.3|2145.3|2149.8|2143.8|17
1692204300000|2023-08-16 16:45:00|2150.3|2144.3|2149.3|2143.3|2150.3|2144.3|2148|2142|30
1692204600000|2023-08-16 16:50:00|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|15
1692204900000|2023-08-16 16:55:00|2147.8|2141.8|2146|2140|2148|2142|2145.8|2139.8|15
1692205200000|2023-08-16 17:00:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|10
1692205500000|2023-08-16 17:05:00|2146|2140|2144.5|2138.5|2146|2140|2144.5|2138.5|4
1692205800000|2023-08-16 17:10:00|2144.8|2138.8|2144.5|2138.5|2145.5|2139.5|2144.5|2138.5|7
1692206100000|2023-08-16 17:15:00|2144.3|2138.3|2144.5|2138.5|2145|2139|2144.3|2138.3|6
1692206400000|2023-08-16 17:20:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144.5|2138.5|13
1692206700000|2023-08-16 17:25:00|2144.8|2138.8|2145.3|2139.3|2145.5|2139.5|2144.8|2138.8|18
1692207000000|2023-08-16 17:30:00|2145|2139|2144|2138|2145|2139|2143.8|2137.8|7
1692207300000|2023-08-16 17:35:00|2143.8|2137.8|2141.1|2135.1|2143.8|2137.8|2138.6|2132.6|18
1692207600000|2023-08-16 17:40:00|2141.4|2135.4|2142.3|2136.3|2142.5|2136.5|2140.9|2134.9|16
1692207900000|2023-08-16 17:45:00|2142.8|2136.8|2145|2139|2145.3|2139.3|2142.8|2136.8|27
1692208200000|2023-08-16 17:50:00|2145.3|2139.3|2144.3|2138.3|2145.5|2139.5|2143.3|2137.3|16
1692208500000|2023-08-16 17:55:00|2146.5|2136|2146.3|2135.8|2146.5|2136|2146.3|2135.8|2
1692230400000|2023-08-17 00:00:00|2142.6|2136.6|2141.1|2135.1|2142.6|2136.6|2140.9|2134.9|7
1692230700000|2023-08-17 00:05:00|2141.3|2135.3|2139.3|2133.3|2141.3|2135.3|2138.5|2132.5|14
1692231000000|2023-08-17 00:10:00|2139|2133|2139.8|2133.8|2140|2134|2139|2133|6
1692231300000|2023-08-17 00:15:00|2139.5|2133.5|2138.3|2132.3|2139.5|2133.5|2138.3|2132.3|13
1692231600000|2023-08-17 00:20:00|2138.5|2132.5|2139.8|2133.8|2140|2134|2138.5|2132.5|11
1692231900000|2023-08-17 00:25:00|2140|2134|2141.3|2135.3|2141.5|2135.5|2140|2134|8
1692232200000|2023-08-17 00:30:00|2141|2135|2140.8|2134.8|2141|2135|2140.5|2134.5|21
1692232500000|2023-08-17 00:35:00|2140.5|2134.5|2140.3|2134.3|2140.8|2134.8|2139.8|2133.8|12
1692232800000|2023-08-17 00:40:00|2140|2134|2140.3|2134.3|2141|2135|2139.5|2133.5|17
1692233100000|2023-08-17 00:45:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2139.3|2133.3|20
1692233400000|2023-08-17 00:50:00|2140.5|2134.5|2142.8|2136.8|2142.8|2136.8|2140.5|2134.5|16
1692233700000|2023-08-17 00:55:00|2142.5|2136.5|2141|2135|2142.5|2136.5|2141|2135|31
1692234000000|2023-08-17 01:00:00|2141.3|2135.3|2138.5|2132.5|2142.5|2136.5|2138.5|2132.5|79
1692234300000|2023-08-17 01:05:00|2138.3|2132.3|2138.8|2132.8|2139|2133|2137.3|2131.3|27
1692234600000|2023-08-17 01:10:00|2138.5|2132.5|2137.3|2131.3|2138.5|2132.5|2136.3|2130.3|56
1692234900000|2023-08-17 01:15:00|2137|2131|2137.5|2131.5|2139.3|2133.3|2136.8|2130.8|53
1692235200000|2023-08-17 01:20:00|2137.3|2131.3|2136.3|2130.3|2137.3|2131.3|2136.3|2130.3|52
1692235500000|2023-08-17 01:25:00|2136.5|2130.5|2136|2130|2137.5|2131.5|2135.5|2129.5|37
1692235800000|2023-08-17 01:30:00|2136.3|2130.3|2136.8|2130.8|2137.8|2131.8|2135.8|2129.8|26
1692236100000|2023-08-17 01:35:00|2136.5|2130.5|2139|2133|2139.3|2133.3|2136|2130|29
1692236400000|2023-08-17 01:40:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.3|2132.3|20
1692236700000|2023-08-17 01:45:00|2139.3|2133.3|2138.8|2132.8|2139.5|2133.5|2138.5|2132.5|24
1692237000000|2023-08-17 01:50:00|2138.5|2132.5|2140.3|2134.3|2140.5|2134.5|2138.5|2132.5|55
1692237300000|2023-08-17 01:55:00|2140.5|2134.5|2143|2137|2143.3|2137.3|2140.3|2134.3|70
1692237600000|2023-08-17 02:00:00|2142.8|2136.8|2142.5|2136.5|2143.3|2137.3|2142|2136|46
1692237900000|2023-08-17 02:05:00|2142.8|2136.8|2141|2135|2142.8|2136.8|2141|2135|20
1692238200000|2023-08-17 02:10:00|2141.3|2135.3|2141.3|2135.3|2142.5|2136.5|2140.3|2134.3|29
1692238500000|2023-08-17 02:15:00|2141.5|2135.5|2145.3|2139.3|2145.3|2139.3|2140|2134|45
1692238800000|2023-08-17 02:20:00|2145.5|2139.5|2143.8|2137.8|2145.5|2139.5|2142.5|2136.5|20
1692239100000|2023-08-17 02:25:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|11
1692239400000|2023-08-17 02:30:00|2143.5|2137.5|2142.5|2136.5|2143.5|2137.5|2141.3|2135.3|32
1692239700000|2023-08-17 02:35:00|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2141|2135|42
1692240000000|2023-08-17 02:40:00|2142|2136|2140.5|2134.5|2142|2136|2139.8|2133.8|32
1692240300000|2023-08-17 02:45:00|2140.8|2134.8|2140|2134|2141|2135|2139.5|2133.5|36
1692240600000|2023-08-17 02:50:00|2140.3|2134.3|2139.5|2133.5|2141|2135|2139.3|2133.3|22
1692240900000|2023-08-17 02:55:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138|2132|27
1692241200000|2023-08-17 03:00:00|2138.8|2132.8|2139|2133|2139.8|2133.8|2138.5|2132.5|22
1692241500000|2023-08-17 03:05:00|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2137.5|2131.5|29
1692241800000|2023-08-17 03:10:00|2138|2132|2137.3|2131.3|2138|2132|2137|2131|10
1692242100000|2023-08-17 03:15:00|2137|2131|2137.8|2131.8|2138|2132|2136.8|2130.8|14
1692242400000|2023-08-17 03:20:00|2138|2132|2140|2134|2140.3|2134.3|2137.8|2131.8|36
1692242700000|2023-08-17 03:25:00|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2138|2132|16
1692243000000|2023-08-17 03:30:00|2139|2133|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|4
1692243300000|2023-08-17 03:35:00|2139|2133|2139.3|2133.3|2139.3|2133.3|2138|2132|9
1692243600000|2023-08-17 03:40:00|2139|2133|2138.5|2132.5|2139|2133|2138.5|2132.5|4
1692243900000|2023-08-17 03:45:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138|2132|4
1692244200000|2023-08-17 03:50:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2138|2132|5
1692244500000|2023-08-17 03:55:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1692244800000|2023-08-17 04:00:00|2138.8|2132.8|2139|2133|2139.3|2133.3|2138.5|2132.5|7
1692245100000|2023-08-17 04:05:00|2139.3|2133.3|2139.8|2133.8|2140.3|2134.3|2139.3|2133.3|11
1692245400000|2023-08-17 04:10:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1692245700000|2023-08-17 04:15:00|2140|2134|2141.3|2135.3|2141.3|2135.3|2140|2134|6
1692246000000|2023-08-17 04:20:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1692246300000|2023-08-17 04:25:00|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1692246600000|2023-08-17 04:30:00|2141|2135|2140|2134|2141.5|2135.5|2139.8|2133.8|14
1692246900000|2023-08-17 04:35:00|2139.8|2133.8|2137.8|2131.8|2139.8|2133.8|2137.8|2131.8|8
1692247200000|2023-08-17 04:40:00|2138|2132|2138.3|2132.3|2138.5|2132.5|2138|2132|4
1692247500000|2023-08-17 04:45:00|2138.5|2132.5|2138|2132|2138.5|2132.5|2137.8|2131.8|11
1692247800000|2023-08-17 04:50:00|2137.8|2131.8|2137.8|2131.8|2138|2132|2136.8|2130.8|8
1692248100000|2023-08-17 04:55:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1692248400000|2023-08-17 05:00:00|2137.8|2131.8|2137|2131|2138|2132|2136.8|2130.8|9
1692248700000|2023-08-17 05:05:00|2137.3|2131.3|2137|2131|2137.5|2131.5|2136.8|2130.8|13
1692249000000|2023-08-17 05:10:00|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.3|2130.3|6
1692249300000|2023-08-17 05:15:00|2138.3|2132.3|2138|2132|2138.5|2132.5|2137.8|2131.8|10
1692249600000|2023-08-17 05:20:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2136.8|2130.8|9
1692249900000|2023-08-17 05:25:00|2137.3|2131.3|2137|2131|2137.5|2131.5|2137|2131|4
1692250200000|2023-08-17 05:30:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2136.3|2130.3|29
1692250500000|2023-08-17 05:35:00|2137.5|2131.5|2137.8|2131.8|2138|2132|2136.8|2130.8|21
1692250800000|2023-08-17 05:40:00|2137.5|2131.5|2136|2130|2137.5|2131.5|2136|2130|33
1692251100000|2023-08-17 05:45:00|2135.8|2129.8|2135.3|2129.3|2136|2130|2135.3|2129.3|15
1692251400000|2023-08-17 05:50:00|2135.5|2129.5|2136.3|2130.3|2136.5|2130.5|2135.3|2129.3|24
1692251700000|2023-08-17 05:55:00|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2135.3|2129.3|27
1692252000000|2023-08-17 06:00:00|2137.5|2131.5|2137.8|2131.8|2138|2132|2136|2130|27
1692252300000|2023-08-17 06:05:00|2137.5|2131.5|2139.3|2133.3|2139.5|2133.5|2137.3|2131.3|49
1692252600000|2023-08-17 06:10:00|2139|2133|2139|2133|2139.8|2133.8|2138.8|2132.8|35
1692252900000|2023-08-17 06:15:00|2138.8|2132.8|2139|2133|2139|2133|2137.8|2131.8|68
1692253200000|2023-08-17 06:20:00|2139.5|2133.5|2140|2134|2140.5|2134.5|2139|2133|15
1692253500000|2023-08-17 06:25:00|2140.3|2134.3|2142.3|2136.3|2142.5|2136.5|2140.3|2134.3|29
1692253800000|2023-08-17 06:30:00|2142.5|2136.5|2141.5|2135.5|2142.5|2136.5|2140.8|2134.8|46
1692254100000|2023-08-17 06:35:00|2141.8|2135.8|2143.5|2137.5|2144|2138|2141.5|2135.5|45
1692254400000|2023-08-17 06:40:00|2143.3|2137.3|2143.5|2137.5|2144.5|2138.5|2141.8|2135.8|59
1692254700000|2023-08-17 06:45:00|2143.3|2137.3|2143.3|2137.3|2143.5|2137.5|2142.5|2136.5|33
1692255000000|2023-08-17 06:50:00|2143|2137|2143.5|2137.5|2143.8|2137.8|2143|2137|8
1692255300000|2023-08-17 06:55:00|2143.8|2137.8|2145.3|2139.3|2145.3|2139.3|2143.5|2137.5|19
1692255600000|2023-08-17 07:00:00|2145|2139|2144.5|2138.5|2146.3|2140.3|2143.8|2137.8|53
1692255900000|2023-08-17 07:05:00|2144.8|2138.8|2144.5|2138.5|2145.3|2139.3|2142.5|2136.5|58
1692256200000|2023-08-17 07:10:00|2144.8|2138.8|2145.8|2139.8|2146|2140|2143.8|2137.8|43
1692256500000|2023-08-17 07:15:00|2145.5|2139.5|2147.5|2141.5|2147.8|2141.8|2145.5|2139.5|36
1692256800000|2023-08-17 07:20:00|2147.3|2141.3|2145.3|2139.3|2147.5|2141.5|2144.5|2138.5|33
1692257100000|2023-08-17 07:25:00|2145|2139|2143.8|2137.8|2145.5|2139.5|2143|2137|27
1692257400000|2023-08-17 07:30:00|2144|2138|2143|2137|2144.8|2138.8|2143|2137|49
1692257700000|2023-08-17 07:35:00|2143.3|2137.3|2145.3|2139.3|2146|2140|2143|2137|40
1692258000000|2023-08-17 07:40:00|2145.5|2139.5|2145.8|2139.8|2146.8|2140.8|2145.3|2139.3|39
1692258300000|2023-08-17 07:45:00|2145.5|2139.5|2144.8|2138.8|2145.8|2139.8|2144|2138|37
1692258600000|2023-08-17 07:50:00|2144.5|2138.5|2145.5|2139.5|2145.8|2139.8|2144.3|2138.3|27
1692258900000|2023-08-17 07:55:00|2145.8|2139.8|2149|2143|2149|2143|2145.8|2139.8|49
1692259200000|2023-08-17 08:00:00|2148.8|2142.8|2150.5|2144.5|2151|2145|2148.3|2142.3|99
1692259500000|2023-08-17 08:05:00|2150.3|2144.3|2151.8|2145.8|2154|2148|2149.8|2143.8|47
1692259800000|2023-08-17 08:10:00|2151.5|2145.5|2160.8|2154.8|2163.8|2157.8|2150.3|2144.3|103
1692260100000|2023-08-17 08:15:00|2160.5|2154.5|2160.3|2154.3|2161|2155|2158.3|2152.3|73
1692260400000|2023-08-17 08:20:00|2160|2154|2164|2158|2164.5|2158.5|2159.5|2153.5|56
1692260700000|2023-08-17 08:25:00|2163.8|2157.8|2163|2157|2164.8|2158.8|2161.8|2155.8|48
1692261000000|2023-08-17 08:30:00|2163.3|2157.3|2167.5|2161.5|2167.8|2161.8|2163.3|2157.3|42
1692261300000|2023-08-17 08:35:00|2167.3|2161.3|2171.5|2165.5|2172.3|2166.3|2166.8|2160.8|53
1692261600000|2023-08-17 08:40:00|2171.3|2165.3|2168.8|2162.8|2171.5|2165.5|2168.5|2162.5|49
1692261900000|2023-08-17 08:45:00|2168.5|2162.5|2168.3|2162.3|2171|2165|2167.8|2161.8|45
1692262200000|2023-08-17 08:50:00|2168|2162|2167.3|2161.3|2169.3|2163.3|2166.5|2160.5|45
1692262500000|2023-08-17 08:55:00|2167|2161|2162.5|2156.5|2167|2161|2162.3|2156.3|35
1692262800000|2023-08-17 09:00:00|2162.3|2156.3|2161.3|2155.3|2162.5|2156.5|2159.5|2153.5|41
1692263100000|2023-08-17 09:05:00|2161.5|2155.5|2162|2156|2163|2157|2161.5|2155.5|13
1692263400000|2023-08-17 09:10:00|2162.3|2156.3|2164.5|2158.5|2166|2160|2162.3|2156.3|58
1692263700000|2023-08-17 09:15:00|2164.8|2158.8|2164|2158|2165.3|2159.3|2163.5|2157.5|36
1692264000000|2023-08-17 09:20:00|2163.8|2157.8|2166|2160|2166.8|2160.8|2163.8|2157.8|40
1692264300000|2023-08-17 09:25:00|2166.3|2160.3|2164.5|2158.5|2166.3|2160.3|2163.8|2157.8|43
1692264600000|2023-08-17 09:30:00|2164.8|2158.8|2164.3|2158.3|2165.8|2159.8|2164.3|2158.3|21
1692264900000|2023-08-17 09:35:00|2164|2158|2164.3|2158.3|2164.8|2158.8|2162.3|2156.3|53
1692265200000|2023-08-17 09:40:00|2164|2158|2163.5|2157.5|2165|2159|2163|2157|35
1692265500000|2023-08-17 09:45:00|2163.3|2157.3|2164.8|2158.8|2166|2160|2163|2157|58
1692265800000|2023-08-17 09:50:00|2164.5|2158.5|2165.3|2159.3|2165.8|2159.8|2164.3|2158.3|41
1692266100000|2023-08-17 09:55:00|2165.5|2159.5|2169.3|2163.3|2169.3|2163.3|2165.3|2159.3|39
1692266400000|2023-08-17 10:00:00|2169|2163|2172.5|2166.5|2172.5|2166.5|2168.5|2162.5|88
1692266700000|2023-08-17 10:05:00|2172.3|2166.3|2171.3|2165.3|2173.8|2167.8|2171.3|2165.3|43
1692267000000|2023-08-17 10:10:00|2171.5|2165.5|2173|2167|2173.8|2167.8|2171.3|2165.3|25
1692267300000|2023-08-17 10:15:00|2172.8|2166.8|2178.3|2172.3|2178.9|2172.9|2172.5|2166.5|54
1692267600000|2023-08-17 10:20:00|2178|2172|2177|2171|2178.3|2172.3|2176.3|2170.3|51
1692267900000|2023-08-17 10:25:00|2176.8|2170.8|2178.8|2172.8|2178.8|2172.8|2176.3|2170.3|60
1692268200000|2023-08-17 10:30:00|2179|2173|2178.8|2172.8|2180.5|2174.5|2178.8|2172.8|60
1692268500000|2023-08-17 10:35:00|2179|2173|2174.8|2168.8|2180.8|2174.8|2174.8|2168.8|49
1692268800000|2023-08-17 10:40:00|2175|2169|2177.8|2171.8|2177.8|2171.8|2173.3|2167.3|71
1692269100000|2023-08-17 10:45:00|2178|2172|2182.8|2176.8|2182.8|2176.8|2177.5|2171.5|54
1692269400000|2023-08-17 10:50:00|2182.5|2176.5|2185|2179|2185|2179|2181.5|2175.5|48
1692269700000|2023-08-17 10:55:00|2184.8|2178.8|2184|2178|2185.3|2179.3|2184|2178|24
1692270000000|2023-08-17 11:00:00|2183.8|2177.8|2185.8|2179.8|2185.8|2179.8|2182.8|2176.8|20
1692270300000|2023-08-17 11:05:00|2185.5|2179.5|2187.5|2181.5|2187.8|2181.8|2185.3|2179.3|29
1692270600000|2023-08-17 11:10:00|2187.3|2181.3|2187|2181|2188.8|2182.8|2187|2181|31
1692270900000|2023-08-17 11:15:00|2186.8|2180.8|2185.8|2179.8|2188|2182|2185.5|2179.5|35
1692271200000|2023-08-17 11:20:00|2185.5|2179.5|2183|2177|2185.8|2179.8|2182.8|2176.8|44
1692271500000|2023-08-17 11:25:00|2182.8|2176.8|2185|2179|2185|2179|2182.3|2176.3|38
1692271800000|2023-08-17 11:30:00|2185.3|2179.3|2181.8|2175.8|2185.5|2179.5|2181.3|2175.3|50
1692272100000|2023-08-17 11:35:00|2181.5|2175.5|2181.3|2175.3|2184.3|2178.3|2179.8|2173.8|52
1692272400000|2023-08-17 11:40:00|2181|2175|2180.3|2174.3|2181.8|2175.8|2180|2174|34
1692272700000|2023-08-17 11:45:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.5|2173.5|50
1692273000000|2023-08-17 11:50:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2175.5|2169.5|49
1692273300000|2023-08-17 11:55:00|2179.5|2173.5|2173|2167|2180|2174|2172.8|2166.8|89
1692273600000|2023-08-17 12:00:00|2173.3|2167.3|2176.8|2170.8|2177|2171|2173.3|2167.3|81
1692273900000|2023-08-17 12:05:00|2177|2171|2179.3|2173.3|2179.8|2173.8|2176.8|2170.8|45
1692274200000|2023-08-17 12:10:00|2179|2173|2176|2170|2179|2173|2175.8|2169.8|48
1692274500000|2023-08-17 12:15:00|2175.8|2169.8|2176.3|2170.3|2177.3|2171.3|2175.5|2169.5|25
1692274800000|2023-08-17 12:20:00|2176|2170|2177.5|2171.5|2177.8|2171.8|2175.8|2169.8|43
1692275100000|2023-08-17 12:25:00|2177.3|2171.3|2176.5|2170.5|2177.5|2171.5|2176.3|2170.3|20
1692275400000|2023-08-17 12:30:00|2175|2169|2174.5|2168.5|2176|2170|2173.5|2167.5|90
1692275700000|2023-08-17 12:35:00|2174.8|2168.8|2176.5|2170.5|2178.8|2172.8|2174.8|2168.8|77
1692276000000|2023-08-17 12:40:00|2176.8|2170.8|2175.8|2169.8|2177.3|2171.3|2174.5|2168.5|69
1692276300000|2023-08-17 12:45:00|2175.5|2169.5|2174|2168|2177|2171|2173.8|2167.8|47
1692276600000|2023-08-17 12:50:00|2174.3|2168.3|2175.8|2169.8|2176.5|2170.5|2174.3|2168.3|48
1692276900000|2023-08-17 12:55:00|2176|2170|2177|2171|2177|2171|2174.5|2168.5|65
1692277200000|2023-08-17 13:00:00|2176.8|2170.8|2168.5|2162.5|2178|2172|2168|2162|202
1692277500000|2023-08-17 13:05:00|2168.3|2162.3|2169.3|2163.3|2171.8|2165.8|2167.3|2161.3|134
1692277800000|2023-08-17 13:10:00|2169.5|2163.5|2170|2164|2170.3|2164.3|2168.3|2162.3|51
1692278100000|2023-08-17 13:15:00|2169.8|2163.8|2169.3|2163.3|2170.8|2164.8|2168.8|2162.8|66
1692278400000|2023-08-17 13:20:00|2169.8|2163.8|2164.5|2158.5|2169.8|2163.8|2164|2158|80
1692278700000|2023-08-17 13:25:00|2164.8|2158.8|2163.8|2157.8|2165.8|2159.8|2163.3|2157.3|96
1692279000000|2023-08-17 13:30:00|2163.5|2157.5|2161.5|2155.5|2164.5|2158.5|2161.3|2155.3|50
1692279300000|2023-08-17 13:35:00|2161.3|2155.3|2160.8|2154.8|2161.8|2155.8|2159.8|2153.8|79
1692279600000|2023-08-17 13:40:00|2160.5|2154.5|2160.3|2154.3|2163.3|2157.3|2159.8|2153.8|87
1692279900000|2023-08-17 13:45:00|2160.8|2154.8|2158.8|2152.8|2160.8|2154.8|2158.3|2152.3|48
1692280200000|2023-08-17 13:50:00|2159|2153|2158.8|2152.8|2160|2154|2158.3|2152.3|68
1692280500000|2023-08-17 13:55:00|2158.5|2152.5|2158|2152|2158.8|2152.8|2156.8|2150.8|71
1692280800000|2023-08-17 14:00:00|2157.8|2151.8|2160|2154|2160.3|2154.3|2157.5|2151.5|62
1692281100000|2023-08-17 14:05:00|2159.8|2153.8|2160|2154|2163.3|2157.3|2159.5|2153.5|73
1692281400000|2023-08-17 14:10:00|2160.3|2154.3|2157.8|2151.8|2160.3|2154.3|2157.3|2151.3|60
1692281700000|2023-08-17 14:15:00|2157.5|2151.5|2156.3|2150.3|2158.3|2152.3|2155.3|2149.3|60
1692282000000|2023-08-17 14:20:00|2156.5|2150.5|2155.3|2149.3|2157|2151|2155.3|2149.3|29
1692282300000|2023-08-17 14:25:00|2155.5|2149.5|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|41
1692282600000|2023-08-17 14:30:00|2156.5|2150.5|2156|2150|2157.5|2151.5|2156|2150|43
1692282900000|2023-08-17 14:35:00|2156.3|2150.3|2157.3|2151.3|2157.3|2151.3|2154.8|2148.8|45
1692283200000|2023-08-17 14:40:00|2156.8|2150.8|2156.5|2150.5|2157.8|2151.8|2155.8|2149.8|85
1692283500000|2023-08-17 14:45:00|2156.8|2150.8|2158|2152|2158.5|2152.5|2156.8|2150.8|48
1692283800000|2023-08-17 14:50:00|2158.3|2152.3|2160.8|2154.8|2161.3|2155.3|2157.8|2151.8|61
1692284100000|2023-08-17 14:55:00|2160.5|2154.5|2158.8|2152.8|2160.5|2154.5|2157.5|2151.5|58
1692284400000|2023-08-17 15:00:00|2159|2153|2159.3|2153.3|2160|2154|2157.8|2151.8|61
1692284700000|2023-08-17 15:05:00|2159.5|2153.5|2159|2153|2159.8|2153.8|2156.3|2150.3|49
1692285000000|2023-08-17 15:10:00|2159.3|2153.3|2157.3|2151.3|2159.8|2153.8|2156.3|2150.3|40
1692285300000|2023-08-17 15:15:00|2157|2151|2155.8|2149.8|2158.5|2152.5|2155.5|2149.5|74
1692285600000|2023-08-17 15:20:00|2155.5|2149.5|2153|2147|2156.8|2150.8|2152.8|2146.8|68
1692285900000|2023-08-17 15:25:00|2153.3|2147.3|2151|2145|2153.3|2147.3|2150.5|2144.5|32
1692286200000|2023-08-17 15:30:00|2150.8|2144.8|2148.5|2142.5|2150.8|2144.8|2147|2141|91
1692286500000|2023-08-17 15:35:00|2148.8|2142.8|2150|2144|2150.5|2144.5|2148.3|2142.3|51
1692286800000|2023-08-17 15:40:00|2150.3|2144.3|2149.8|2143.8|2151.5|2145.5|2148.5|2142.5|70
1692287100000|2023-08-17 15:45:00|2150|2144|2149.5|2143.5|2150.5|2144.5|2149|2143|20
1692287400000|2023-08-17 15:50:00|2149.3|2143.3|2148|2142|2149.8|2143.8|2147.8|2141.8|25
1692287700000|2023-08-17 15:55:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|7
1692288000000|2023-08-17 16:00:00|2148|2142|2147.8|2141.8|2148|2142|2147.3|2141.3|7
1692288300000|2023-08-17 16:05:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|8
1692288600000|2023-08-17 16:10:00|2146.8|2140.8|2148.8|2142.8|2148.8|2142.8|2146.8|2140.8|16
1692288900000|2023-08-17 16:15:00|2149|2143|2148.5|2142.5|2149.5|2143.5|2148.3|2142.3|17
1692289200000|2023-08-17 16:20:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.8|2142.8|20
1692289500000|2023-08-17 16:25:00|2149.3|2143.3|2150.8|2144.8|2150.8|2144.8|2149|2143|9
1692289800000|2023-08-17 16:30:00|2151|2145|2150.3|2144.3|2151|2145|2149.8|2143.8|14
1692290100000|2023-08-17 16:35:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.5|2143.5|6
1692290400000|2023-08-17 16:40:00|2149.5|2143.5|2148.5|2142.5|2149.8|2143.8|2148|2142|30
1692290700000|2023-08-17 16:45:00|2148.8|2142.8|2149.3|2143.3|2149.5|2143.5|2148.5|2142.5|33
1692291000000|2023-08-17 16:50:00|2149.5|2143.5|2149.5|2143.5|2149.8|2143.8|2149|2143|30
1692291300000|2023-08-17 16:55:00|2149.3|2143.3|2149|2143|2149.5|2143.5|2148|2142|38
1692291600000|2023-08-17 17:00:00|2148.8|2142.8|2149|2143|2149.5|2143.5|2148|2142|24
1692291900000|2023-08-17 17:05:00|2148.8|2142.8|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|33
1692292200000|2023-08-17 17:10:00|2149.3|2143.3|2147.8|2141.8|2149.8|2143.8|2147.8|2141.8|22
1692292500000|2023-08-17 17:15:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|16
1692292800000|2023-08-17 17:20:00|2148|2142|2147.8|2141.8|2148|2142|2147.5|2141.5|6
1692293100000|2023-08-17 17:25:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|4
1692293400000|2023-08-17 17:30:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147|2141|16
1692294000000|2023-08-17 17:40:00|2147|2141|2147|2141|2147.5|2141.5|2146.8|2140.8|13
1692294300000|2023-08-17 17:45:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147|2141|9
1692294600000|2023-08-17 17:50:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2146.3|2140.3|14
1692294900000|2023-08-17 17:55:00|2149|2138.5|2149.3|2138.8|2149.8|2139.3|2149|2138.5|6
1692316800000|2023-08-18 00:00:00|2149.5|2143.5|2147.4|2141.4|2150.1|2144.1|2147.4|2141.4|13
1692317100000|2023-08-18 00:05:00|2147.3|2141.3|2148.8|2142.8|2148.8|2142.8|2147.3|2141.3|11
1692317400000|2023-08-18 00:10:00|2148.5|2142.5|2150|2144|2150|2144|2148.3|2142.3|11
1692317700000|2023-08-18 00:15:00|2149.8|2143.8|2150|2144|2150.3|2144.3|2148.8|2142.8|26
1692318000000|2023-08-18 00:20:00|2150.3|2144.3|2151.5|2145.5|2151.5|2145.5|2150.3|2144.3|8
1692318300000|2023-08-18 00:25:00|2151.3|2145.3|2152.5|2146.5|2152.8|2146.8|2150.8|2144.8|19
1692318600000|2023-08-18 00:30:00|2152.3|2146.3|2153.8|2147.8|2154.3|2148.3|2152.3|2146.3|10
1692318900000|2023-08-18 00:35:00|2154|2148|2154|2148|2156|2150|2153.5|2147.5|17
1692319200000|2023-08-18 00:40:00|2154.3|2148.3|2154|2148|2154.5|2148.5|2153.8|2147.8|8
1692319500000|2023-08-18 00:45:00|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2153|2147|18
1692319800000|2023-08-18 00:50:00|2154|2148|2155.3|2149.3|2155.8|2149.8|2154|2148|16
1692320100000|2023-08-18 00:55:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154|2148|15
1692320400000|2023-08-18 01:00:00|2155|2149|2155.3|2149.3|2156.5|2150.5|2153.3|2147.3|63
1692320700000|2023-08-18 01:05:00|2155|2149|2154|2148|2155.8|2149.8|2152.8|2146.8|45
1692321000000|2023-08-18 01:10:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2151.3|2145.3|48
1692321300000|2023-08-18 01:15:00|2153|2147|2155.3|2149.3|2155.5|2149.5|2152.8|2146.8|62
1692321600000|2023-08-18 01:20:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2154|2148|49
1692321900000|2023-08-18 01:25:00|2155.8|2149.8|2156.3|2150.3|2157|2151|2155.3|2149.3|36
1692322200000|2023-08-18 01:30:00|2156.5|2150.5|2156|2150|2157.8|2151.8|2155.5|2149.5|60
1692322500000|2023-08-18 01:35:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2153.5|2147.5|62
1692322800000|2023-08-18 01:40:00|2156.3|2150.3|2157.3|2151.3|2157.8|2151.8|2155.8|2149.8|34
1692323100000|2023-08-18 01:45:00|2157.5|2151.5|2156.3|2150.3|2158.5|2152.5|2155.8|2149.8|71
1692323400000|2023-08-18 01:50:00|2156|2150|2156.3|2150.3|2156.5|2150.5|2154.5|2148.5|39
1692323700000|2023-08-18 01:55:00|2156|2150|2149.3|2143.3|2156.5|2150.5|2149.3|2143.3|45
1692324000000|2023-08-18 02:00:00|2149|2143|2149|2143|2151.3|2145.3|2148.5|2142.5|47
1692324300000|2023-08-18 02:05:00|2148.8|2142.8|2153|2147|2153.5|2147.5|2147|2141|110
1692324600000|2023-08-18 02:10:00|2153.3|2147.3|2153.3|2147.3|2154|2148|2152|2146|58
1692324900000|2023-08-18 02:15:00|2153.5|2147.5|2153.8|2147.8|2154.5|2148.5|2153.5|2147.5|7
1692325200000|2023-08-18 02:20:00|2153.5|2147.5|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|6
1692325500000|2023-08-18 02:25:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.3|2147.3|4
1692325800000|2023-08-18 02:30:00|2153.5|2147.5|2148.5|2142.5|2153.5|2147.5|2148|2142|116
1692326100000|2023-08-18 02:35:00|2148.3|2142.3|2147|2141|2148.3|2142.3|2145.3|2139.3|43
1692326400000|2023-08-18 02:40:00|2146.8|2140.8|2148|2142|2148.8|2142.8|2146.8|2140.8|30
1692326700000|2023-08-18 02:45:00|2147.8|2141.8|2146|2140|2147.8|2141.8|2145.8|2139.8|34
1692327000000|2023-08-18 02:50:00|2145.8|2139.8|2143.8|2137.8|2145.8|2139.8|2143.8|2137.8|34
1692327300000|2023-08-18 02:55:00|2143.5|2137.5|2146.3|2140.3|2146.5|2140.5|2143.5|2137.5|31
1692327600000|2023-08-18 03:00:00|2146|2140|2148|2142|2148|2142|2145|2139|42
1692327900000|2023-08-18 03:05:00|2147.8|2141.8|2145.3|2139.3|2148.3|2142.3|2145|2139|31
1692328200000|2023-08-18 03:10:00|2145|2139|2144.8|2138.8|2145.8|2139.8|2143.8|2137.8|33
1692328500000|2023-08-18 03:15:00|2145|2139|2144.8|2138.8|2145.8|2139.8|2144|2138|29
1692328800000|2023-08-18 03:20:00|2145|2139|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|9
1692329100000|2023-08-18 03:25:00|2145.3|2139.3|2145.5|2139.5|2146.3|2140.3|2145.3|2139.3|24
1692329400000|2023-08-18 03:30:00|2145.8|2139.8|2147.8|2141.8|2148.8|2142.8|2145.8|2139.8|26
1692329700000|2023-08-18 03:35:00|2147.5|2141.5|2147|2141|2148|2142|2146.5|2140.5|13
1692330000000|2023-08-18 03:40:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.8|2140.8|10
1692330300000|2023-08-18 03:45:00|2146.8|2140.8|2146|2140|2147|2141|2145.5|2139.5|14
1692330600000|2023-08-18 03:50:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1692330900000|2023-08-18 03:55:00|2146.8|2140.8|2146.5|2140.5|2147|2141|2146.5|2140.5|4
1692331200000|2023-08-18 04:00:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1692331500000|2023-08-18 04:05:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2145.8|2139.8|5
1692331800000|2023-08-18 04:10:00|2146.5|2140.5|2144.5|2138.5|2146.8|2140.8|2144.3|2138.3|23
1692332100000|2023-08-18 04:15:00|2143.8|2137.8|2144.8|2138.8|2145.3|2139.3|2143.8|2137.8|27
1692332400000|2023-08-18 04:20:00|2145|2139|2147.5|2141.5|2148|2142|2145|2139|24
1692332700000|2023-08-18 04:25:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|5
1692333000000|2023-08-18 04:30:00|2148|2142|2147.8|2141.8|2148.5|2142.5|2147.8|2141.8|19
1692333300000|2023-08-18 04:35:00|2147.5|2141.5|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|8
1692333600000|2023-08-18 04:40:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1692333900000|2023-08-18 04:45:00|2145|2139|2145.8|2139.8|2146|2140|2145|2139|5
1692334200000|2023-08-18 04:50:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|4
1692334500000|2023-08-18 04:55:00|2146.8|2140.8|2147.8|2141.8|2148|2142|2146.8|2140.8|5
1692334800000|2023-08-18 05:00:00|2147.5|2141.5|2145.5|2139.5|2147.5|2141.5|2144.5|2138.5|16
1692335100000|2023-08-18 05:05:00|2145.8|2139.8|2144.8|2138.8|2145.8|2139.8|2144.5|2138.5|7
1692335400000|2023-08-18 05:10:00|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.3|2137.3|8
1692335700000|2023-08-18 05:15:00|2143.5|2137.5|2143.8|2137.8|2144|2138|2143.3|2137.3|11
1692336000000|2023-08-18 05:20:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|4
1692336300000|2023-08-18 05:25:00|2144|2138|2144.5|2138.5|2144.5|2138.5|2144|2138|3
1692336600000|2023-08-18 05:30:00|2144.3|2138.3|2144.5|2138.5|2145.3|2139.3|2143.3|2137.3|20
1692336900000|2023-08-18 05:35:00|2144.8|2138.8|2147|2141|2148.3|2142.3|2144.8|2138.8|58
1692337200000|2023-08-18 05:40:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2145.3|2139.3|25
1692337500000|2023-08-18 05:45:00|2146|2140|2145.8|2139.8|2147|2141|2145.8|2139.8|21
1692337800000|2023-08-18 05:50:00|2146|2140|2147.3|2141.3|2147.5|2141.5|2145.3|2139.3|11
1692338100000|2023-08-18 05:55:00|2147.5|2141.5|2149|2143|2149|2143|2147.3|2141.3|8
1692338400000|2023-08-18 06:00:00|2148.8|2142.8|2148.5|2142.5|2149.3|2143.3|2148.5|2142.5|19
1692338700000|2023-08-18 06:05:00|2148.3|2142.3|2146|2140|2148.3|2142.3|2146|2140|27
1692339000000|2023-08-18 06:10:00|2145.8|2139.8|2147.8|2141.8|2147.8|2141.8|2145.5|2139.5|22
1692339300000|2023-08-18 06:15:00|2148|2142|2145|2139|2148.3|2142.3|2144.8|2138.8|16
1692339600000|2023-08-18 06:20:00|2144.8|2138.8|2146.3|2140.3|2146.5|2140.5|2144|2138|37
1692339900000|2023-08-18 06:25:00|2146.5|2140.5|2145.3|2139.3|2147|2141|2144.8|2138.8|42
1692340200000|2023-08-18 06:30:00|2145.5|2139.5|2145|2139|2145.8|2139.8|2144.5|2138.5|34
1692340500000|2023-08-18 06:35:00|2145.3|2139.3|2147.8|2141.8|2147.8|2141.8|2145|2139|19
1692340800000|2023-08-18 06:40:00|2148|2142|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|15
1692341100000|2023-08-18 06:45:00|2147.8|2141.8|2147.8|2141.8|2149|2143|2147.5|2141.5|14
1692341400000|2023-08-18 06:50:00|2148|2142|2150.5|2144.5|2150.8|2144.8|2148|2142|19
1692341700000|2023-08-18 06:55:00|2150.3|2144.3|2145.8|2139.8|2150.3|2144.3|2145.8|2139.8|67
1692342000000|2023-08-18 07:00:00|2145.5|2139.5|2139.4|2133.4|2145.8|2139.8|2138.4|2132.4|127
1692342300000|2023-08-18 07:05:00|2139.3|2133.3|2146|2140|2146|2140|2139|2133|86
1692342600000|2023-08-18 07:10:00|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2144|2138|36
1692342900000|2023-08-18 07:15:00|2145.5|2139.5|2149.3|2143.3|2149.8|2143.8|2145.5|2139.5|35
1692343200000|2023-08-18 07:20:00|2149|2143|2149.8|2143.8|2149.8|2143.8|2147.8|2141.8|40
1692343500000|2023-08-18 07:25:00|2149.5|2143.5|2149.5|2143.5|2151.4|2145.4|2148.5|2142.5|56
1692343800000|2023-08-18 07:30:00|2149.8|2143.8|2146|2140|2151.5|2145.5|2146|2140|44
1692344100000|2023-08-18 07:35:00|2146.3|2140.3|2145.3|2139.3|2147.8|2141.8|2145|2139|40
1692344400000|2023-08-18 07:40:00|2145.5|2139.5|2145.8|2139.8|2146.5|2140.5|2143.5|2137.5|46
1692344700000|2023-08-18 07:45:00|2146|2140|2147|2141|2147.3|2141.3|2145.8|2139.8|36
1692345000000|2023-08-18 07:50:00|2147.3|2141.3|2149.8|2143.8|2149.8|2143.8|2146.8|2140.8|68
1692345300000|2023-08-18 07:55:00|2150|2144|2147.8|2141.8|2150|2144|2147.3|2141.3|23
1692345600000|2023-08-18 08:00:00|2148|2142|2157.3|2151.3|2157.9|2151.9|2148|2142|113
1692345900000|2023-08-18 08:05:00|2157|2151|2160|2154|2161.5|2155.5|2154.8|2148.8|98
1692346200000|2023-08-18 08:10:00|2159.8|2153.8|2160.8|2154.8|2161.5|2155.5|2159.3|2153.3|32
1692346500000|2023-08-18 08:15:00|2160.5|2154.5|2161.3|2155.3|2161.8|2155.8|2159.5|2153.5|49
1692346800000|2023-08-18 08:20:00|2161|2155|2156.8|2150.8|2161.3|2155.3|2156.3|2150.3|58
1692347100000|2023-08-18 08:25:00|2156.5|2150.5|2150.8|2144.8|2156.5|2150.5|2149.9|2143.9|67
1692347400000|2023-08-18 08:30:00|2151|2145|2156|2150|2156.5|2150.5|2150.8|2144.8|94
1692347700000|2023-08-18 08:35:00|2156.3|2150.3|2153.3|2147.3|2156.3|2150.3|2152|2146|41
1692348000000|2023-08-18 08:40:00|2153|2147|2147.8|2141.8|2153.3|2147.3|2147.8|2141.8|41
1692348300000|2023-08-18 08:45:00|2147.5|2141.5|2146.8|2140.8|2148|2142|2145.8|2139.8|48
1692348600000|2023-08-18 08:50:00|2147|2141|2148|2142|2148.3|2142.3|2146.8|2140.8|29
1692348900000|2023-08-18 08:55:00|2148.3|2142.3|2149.8|2143.8|2150.3|2144.3|2148.3|2142.3|32
1692349200000|2023-08-18 09:00:00|2150|2144|2153|2147|2153|2147|2150|2144|36
1692349500000|2023-08-18 09:05:00|2153.3|2147.3|2151|2145|2153.8|2147.8|2151|2145|41
1692349800000|2023-08-18 09:10:00|2150.8|2144.8|2149|2143|2151.5|2145.5|2148.8|2142.8|28
1692350100000|2023-08-18 09:15:00|2148.8|2142.8|2148.5|2142.5|2149.3|2143.3|2147.8|2141.8|24
1692350400000|2023-08-18 09:20:00|2148.3|2142.3|2146.8|2140.8|2148.3|2142.3|2146|2140|20
1692350700000|2023-08-18 09:25:00|2147|2141|2147.3|2141.3|2148.3|2142.3|2147|2141|15
1692351000000|2023-08-18 09:30:00|2147|2141|2145.3|2139.3|2147|2141|2144.5|2138.5|16
1692351300000|2023-08-18 09:35:00|2145|2139|2142.5|2136.5|2145.3|2139.3|2142.5|2136.5|19
1692351600000|2023-08-18 09:40:00|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2141.5|2135.5|21
1692351900000|2023-08-18 09:45:00|2142|2136|2143.5|2137.5|2143.8|2137.8|2140.5|2134.5|26
1692352200000|2023-08-18 09:50:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1692352500000|2023-08-18 09:55:00|2143.8|2137.8|2142|2136|2143.8|2137.8|2142|2136|11
1692352800000|2023-08-18 10:00:00|2142.3|2136.3|2142.5|2136.5|2142.8|2136.8|2141.8|2135.8|16
1692353100000|2023-08-18 10:05:00|2142.3|2136.3|2143.8|2137.8|2143.8|2137.8|2141.5|2135.5|18
1692353400000|2023-08-18 10:10:00|2143.5|2137.5|2143|2137|2144|2138|2142.5|2136.5|11
1692353700000|2023-08-18 10:15:00|2143.3|2137.3|2145.5|2139.5|2145.5|2139.5|2143|2137|28
1692354000000|2023-08-18 10:20:00|2145.3|2139.3|2143.8|2137.8|2145.3|2139.3|2143.8|2137.8|15
1692354300000|2023-08-18 10:25:00|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|8
1692354600000|2023-08-18 10:30:00|2144|2138|2144.8|2138.8|2145.5|2139.5|2143.8|2137.8|27
1692354900000|2023-08-18 10:35:00|2144.5|2138.5|2145.5|2139.5|2146|2140|2144.3|2138.3|18
1692355200000|2023-08-18 10:40:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2144|2138|10
1692355500000|2023-08-18 10:45:00|2146|2140|2147|2141|2147.5|2141.5|2146|2140|14
1692355800000|2023-08-18 10:50:00|2147.3|2141.3|2149.3|2143.3|2150|2144|2147.3|2141.3|41
1692356100000|2023-08-18 10:55:00|2149.5|2143.5|2152.3|2146.3|2152.5|2146.5|2149.5|2143.5|52
1692356400000|2023-08-18 11:00:00|2152|2146|2152.3|2146.3|2152.3|2146.3|2150.5|2144.5|26
1692356700000|2023-08-18 11:05:00|2152.8|2146.8|2155|2149|2156|2150|2152.8|2146.8|51
1692357000000|2023-08-18 11:10:00|2154.8|2148.8|2152.3|2146.3|2154.8|2148.8|2152|2146|31
1692357300000|2023-08-18 11:15:00|2152|2146|2153.3|2147.3|2154.5|2148.5|2151.8|2145.8|33
1692357600000|2023-08-18 11:20:00|2153.5|2147.5|2153|2147|2155|2149|2152.8|2146.8|31
1692357900000|2023-08-18 11:25:00|2152.5|2146.5|2152.3|2146.3|2153.3|2147.3|2151.5|2145.5|17
1692358200000|2023-08-18 11:30:00|2152.5|2146.5|2150.8|2144.8|2152.8|2146.8|2150.8|2144.8|34
1692358500000|2023-08-18 11:35:00|2151|2145|2144.3|2138.3|2151.8|2145.8|2144.3|2138.3|45
1692358800000|2023-08-18 11:40:00|2144|2138|2147.8|2141.8|2147.8|2141.8|2143|2137|61
1692359100000|2023-08-18 11:45:00|2148|2142|2147.8|2141.8|2149|2143|2146|2140|46
1692359400000|2023-08-18 11:50:00|2147.3|2141.3|2148|2142|2148.5|2142.5|2146.5|2140.5|52
1692359700000|2023-08-18 11:55:00|2148.3|2142.3|2142|2136|2148.3|2142.3|2142|2136|78
1692360000000|2023-08-18 12:00:00|2141.8|2135.8|2139.5|2133.5|2142.3|2136.3|2137.8|2131.8|83
1692360300000|2023-08-18 12:05:00|2139.8|2133.8|2140.5|2134.5|2140.8|2134.8|2139|2133|38
1692360600000|2023-08-18 12:10:00|2140.8|2134.8|2141.8|2135.8|2142.8|2136.8|2140.8|2134.8|28
1692360900000|2023-08-18 12:15:00|2142|2136|2142.3|2136.3|2142.8|2136.8|2140.8|2134.8|27
1692361200000|2023-08-18 12:20:00|2141.8|2135.8|2140.8|2134.8|2142.3|2136.3|2140.8|2134.8|22
1692361500000|2023-08-18 12:25:00|2140.5|2134.5|2140.5|2134.5|2141.5|2135.5|2140.3|2134.3|17
1692361800000|2023-08-18 12:30:00|2140.8|2134.8|2142.3|2136.3|2143.8|2137.8|2140.3|2134.3|54
1692362100000|2023-08-18 12:35:00|2142|2136|2142.5|2136.5|2143.3|2137.3|2141.8|2135.8|35
1692362400000|2023-08-18 12:40:00|2142.8|2136.8|2143.8|2137.8|2144.8|2138.8|2142.5|2136.5|28
1692362700000|2023-08-18 12:45:00|2144|2138|2143.3|2137.3|2144|2138|2142.8|2136.8|12
1692363000000|2023-08-18 12:50:00|2143.5|2137.5|2144.3|2138.3|2145.8|2139.8|2143.5|2137.5|27
1692363300000|2023-08-18 12:55:00|2144|2138|2144|2138|2144.5|2138.5|2143.8|2137.8|12
1692363600000|2023-08-18 13:00:00|2143.8|2137.8|2144|2138|2145.8|2139.8|2143.3|2137.3|109
1692363900000|2023-08-18 13:05:00|2144.3|2138.3|2146.5|2140.5|2147.3|2141.3|2144.3|2138.3|103
1692364200000|2023-08-18 13:10:00|2146.8|2140.8|2145.5|2139.5|2147.8|2141.8|2145.3|2139.3|99
1692364500000|2023-08-18 13:15:00|2145.8|2139.8|2145.8|2139.8|2146|2140|2143.3|2137.3|39
1692364800000|2023-08-18 13:20:00|2145.3|2139.3|2146.3|2140.3|2146.5|2140.5|2144.3|2138.3|42
1692365100000|2023-08-18 13:25:00|2146|2140|2146|2140|2146.8|2140.8|2145.3|2139.3|30
1692365400000|2023-08-18 13:30:00|2145.8|2139.8|2143.8|2137.8|2145.8|2139.8|2142.3|2136.3|87
1692365700000|2023-08-18 13:35:00|2144|2138|2146.5|2140.5|2146.5|2140.5|2143|2137|55
1692366000000|2023-08-18 13:40:00|2146.3|2140.3|2148.5|2142.5|2149.5|2143.5|2144.5|2138.5|61
1692366300000|2023-08-18 13:45:00|2148.3|2142.3|2151.5|2145.5|2151.5|2145.5|2147.8|2141.8|63
1692366600000|2023-08-18 13:50:00|2151.8|2145.8|2151.3|2145.3|2154|2148|2150.3|2144.3|53
1692366900000|2023-08-18 13:55:00|2151.5|2145.5|2151|2145|2152.8|2146.8|2150.3|2144.3|68
1692367200000|2023-08-18 14:00:00|2151.3|2145.3|2148|2142|2151.5|2145.5|2147.3|2141.3|80
1692367500000|2023-08-18 14:05:00|2148.3|2142.3|2148.5|2142.5|2149.3|2143.3|2147.3|2141.3|67
1692367800000|2023-08-18 14:10:00|2148.3|2142.3|2147.8|2141.8|2148.8|2142.8|2146.5|2140.5|49
1692368100000|2023-08-18 14:15:00|2148|2142|2147|2141|2148.8|2142.8|2145.3|2139.3|49
1692368400000|2023-08-18 14:20:00|2147.3|2141.3|2145.8|2139.8|2148|2142|2145.5|2139.5|38
1692368700000|2023-08-18 14:25:00|2146|2140|2147|2141|2148|2142|2145.8|2139.8|51
1692369000000|2023-08-18 14:30:00|2146.8|2140.8|2144.8|2138.8|2146.8|2140.8|2144.3|2138.3|46
1692369300000|2023-08-18 14:35:00|2144|2138|2143.3|2137.3|2144.5|2138.5|2142.8|2136.8|72
1692369600000|2023-08-18 14:40:00|2143|2137|2143.5|2137.5|2145.3|2139.3|2142.8|2136.8|35
1692369900000|2023-08-18 14:45:00|2143.3|2137.3|2145.3|2139.3|2146.8|2140.8|2142.8|2136.8|33
1692370200000|2023-08-18 14:50:00|2145.5|2139.5|2147.8|2141.8|2148|2142|2145.3|2139.3|22
1692370500000|2023-08-18 14:55:00|2148|2142|2145.5|2139.5|2148|2142|2145.3|2139.3|46
1692370800000|2023-08-18 15:00:00|2145.8|2139.8|2147|2141|2149|2143|2145.3|2139.3|53
1692371100000|2023-08-18 15:05:00|2147.3|2141.3|2146.3|2140.3|2148.5|2142.5|2146.3|2140.3|22
1692371400000|2023-08-18 15:10:00|2146.5|2140.5|2148|2142|2148|2142|2146.5|2140.5|12
1692371700000|2023-08-18 15:15:00|2148.3|2142.3|2147.5|2141.5|2149.8|2143.8|2147.3|2141.3|25
1692372000000|2023-08-18 15:20:00|2147.3|2141.3|2146.8|2140.8|2148.5|2142.5|2146.8|2140.8|21
1692372300000|2023-08-18 15:25:00|2147|2141|2143.8|2137.8|2147|2141|2143|2137|70
1692372600000|2023-08-18 15:30:00|2143.5|2137.5|2141.5|2135.5|2143.5|2137.5|2138.5|2132.5|136
1692372900000|2023-08-18 15:35:00|2141.8|2135.8|2141|2135|2142.3|2136.3|2140.3|2134.3|59
1692373200000|2023-08-18 15:40:00|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2139.5|2133.5|55
1692373500000|2023-08-18 15:45:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2140|2134|61
1692373800000|2023-08-18 15:50:00|2142.5|2136.5|2147|2141|2147|2141|2142.5|2136.5|24
1692374100000|2023-08-18 15:55:00|2147.3|2141.3|2142.3|2136.3|2147.3|2141.3|2142.3|2136.3|49
1692374400000|2023-08-18 16:00:00|2142.5|2136.5|2142.5|2136.5|2143.5|2137.5|2141.8|2135.8|16
1692374700000|2023-08-18 16:05:00|2142.8|2136.8|2141|2135|2142.8|2136.8|2140.3|2134.3|23
1692375000000|2023-08-18 16:10:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2141|2135|25
1692375300000|2023-08-18 16:15:00|2142.5|2136.5|2144|2138|2144|2138|2142.3|2136.3|13
1692375600000|2023-08-18 16:20:00|2143.8|2137.8|2144|2138|2144.5|2138.5|2143|2137|17
1692375900000|2023-08-18 16:25:00|2143.8|2137.8|2145|2139|2145.3|2139.3|2143.5|2137.5|11
1692376200000|2023-08-18 16:30:00|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|7
1692376500000|2023-08-18 16:35:00|2144|2138|2144|2138|2144|2138|2143.3|2137.3|5
1692376800000|2023-08-18 16:40:00|2144.3|2138.3|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|9
1692377100000|2023-08-18 16:45:00|2143.3|2137.3|2143.3|2137.3|2144|2138|2142.5|2136.5|23
1692377400000|2023-08-18 16:50:00|2143|2137|2141.5|2135.5|2143.5|2137.5|2141.5|2135.5|27
1692377700000|2023-08-18 16:55:00|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2141|2135|25
1692378000000|2023-08-18 17:00:00|2141.8|2135.8|2143.3|2137.3|2143.3|2137.3|2141.5|2135.5|25
1692378300000|2023-08-18 17:05:00|2143|2137|2142.5|2136.5|2143|2137|2141.3|2135.3|28
1692378600000|2023-08-18 17:10:00|2142.8|2136.8|2141.5|2135.5|2142.8|2136.8|2141.3|2135.3|11
1692378900000|2023-08-18 17:15:00|2141|2135|2142|2136|2142|2136|2141|2135|11
1692379200000|2023-08-18 17:20:00|2142.3|2136.3|2142|2136|2142.8|2136.8|2141.8|2135.8|10
1692379500000|2023-08-18 17:25:00|2141.8|2135.8|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|4
1692379800000|2023-08-18 17:30:00|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142|2136|4
1692380100000|2023-08-18 17:35:00|2142.8|2136.8|2143.3|2137.3|2143.3|2137.3|2142.3|2136.3|9
1692380400000|2023-08-18 17:40:00|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|6
1692380700000|2023-08-18 17:45:00|2143|2137|2143|2137|2143.3|2137.3|2143|2137|3
1692381000000|2023-08-18 17:50:00|2142.5|2136.5|2142.5|2136.5|2143|2137|2142.3|2136.3|11
1692381300000|2023-08-18 17:55:00|2142.3|2136.3|2145.8|2135.3|2146.3|2136.5|2142.3|2134.3|13
1692576000000|2023-08-21 00:00:00|2148.6|2142.6|2149.1|2143.1|2149.4|2143.4|2148.6|2142.6|8
1692576300000|2023-08-21 00:05:00|2149.3|2143.3|2147.8|2141.8|2149.5|2143.5|2147.4|2141.4|15
1692576600000|2023-08-21 00:10:00|2148|2142|2147.8|2141.8|2149|2143|2147.3|2141.3|18
1692576900000|2023-08-21 00:15:00|2148|2142|2147.5|2141.5|2148.3|2142.3|2147.1|2141.1|13
1692577200000|2023-08-21 00:20:00|2147.8|2141.8|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|19
1692577500000|2023-08-21 00:25:00|2148|2142|2148.3|2142.3|2148.5|2142.5|2148|2142|4
1692577800000|2023-08-21 00:30:00|2148|2142|2148.5|2142.5|2148.5|2142.5|2147.8|2141.8|6
1692578100000|2023-08-21 00:35:00|2148.8|2142.8|2148.8|2142.8|2149|2143|2148.8|2142.8|3
1692578400000|2023-08-21 00:40:00|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|4
1692578700000|2023-08-21 00:45:00|2149|2143|2147.3|2141.3|2149|2143|2146.8|2140.8|11
1692579000000|2023-08-21 00:50:00|2147.5|2141.5|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|6
1692579300000|2023-08-21 00:55:00|2147.8|2141.8|2145.8|2139.8|2147.8|2141.8|2145.4|2139.4|20
1692579600000|2023-08-21 01:00:00|2145.5|2139.5|2142|2136|2145.5|2139.5|2140.9|2134.9|134
1692579900000|2023-08-21 01:05:00|2142.3|2136.3|2145.5|2139.5|2146|2140|2141.5|2135.5|77
1692580200000|2023-08-21 01:10:00|2145.3|2139.3|2146.8|2140.8|2147.8|2141.8|2144.5|2138.5|63
1692580500000|2023-08-21 01:15:00|2146.3|2140.3|2145.3|2139.3|2147.8|2141.8|2143.5|2137.5|103
1692580800000|2023-08-21 01:20:00|2145.5|2139.5|2144.8|2138.8|2146.8|2140.8|2144.8|2138.8|32
1692581100000|2023-08-21 01:25:00|2145|2139|2146.3|2140.3|2147.3|2141.3|2144.3|2138.3|66
1692581400000|2023-08-21 01:30:00|2146.5|2140.5|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|86
1692581700000|2023-08-21 01:35:00|2146|2140|2146.3|2140.3|2146.8|2140.8|2145|2139|48
1692582000000|2023-08-21 01:40:00|2146.5|2140.5|2145.3|2139.3|2146.8|2140.8|2145.3|2139.3|38
1692582300000|2023-08-21 01:45:00|2145|2139|2143.3|2137.3|2145.8|2139.8|2143.3|2137.3|24
1692582600000|2023-08-21 01:50:00|2143.5|2137.5|2142.5|2136.5|2143.5|2137.5|2142|2136|41
1692582900000|2023-08-21 01:55:00|2142.8|2136.8|2145.3|2139.3|2146|2140|2142.3|2136.3|43
1692583200000|2023-08-21 02:00:00|2145|2139|2145.8|2139.8|2146|2140|2144.3|2138.3|38
1692583500000|2023-08-21 02:05:00|2145.5|2139.5|2147|2141|2147.5|2141.5|2145.3|2139.3|41
1692583800000|2023-08-21 02:10:00|2146.8|2140.8|2146|2140|2147.5|2141.5|2146|2140|31
1692584100000|2023-08-21 02:15:00|2146.3|2140.3|2144.5|2138.5|2146.8|2140.8|2144.5|2138.5|10
1692584400000|2023-08-21 02:20:00|2144.8|2138.8|2144.8|2138.8|2145|2139|2144.5|2138.5|5
1692584700000|2023-08-21 02:25:00|2145|2139|2145.5|2139.5|2145.8|2139.8|2144.8|2138.8|13
1692585000000|2023-08-21 02:30:00|2145.8|2139.8|2147.8|2141.8|2148.5|2142.5|2145.5|2139.5|66
1692585300000|2023-08-21 02:35:00|2148|2142|2148|2142|2148.8|2142.8|2146.3|2140.3|46
1692585600000|2023-08-21 02:40:00|2148.3|2142.3|2147.8|2141.8|2149|2143|2147|2141|24
1692585900000|2023-08-21 02:45:00|2148|2142|2149.8|2143.8|2149.8|2143.8|2147.8|2141.8|39
1692586200000|2023-08-21 02:50:00|2149.5|2143.5|2151.5|2145.5|2151.8|2145.8|2149.5|2143.5|19
1692586500000|2023-08-21 02:55:00|2151.3|2145.3|2151.8|2145.8|2152.5|2146.5|2150.5|2144.5|21
1692586800000|2023-08-21 03:00:00|2152|2146|2152.8|2146.8|2153.8|2147.8|2152|2146|30
1692587100000|2023-08-21 03:05:00|2153|2147|2152|2146|2153.3|2147.3|2151.3|2145.3|36
1692587400000|2023-08-21 03:10:00|2152.3|2146.3|2152.3|2146.3|2153.3|2147.3|2152|2146|19
1692587700000|2023-08-21 03:15:00|2152|2146|2151|2145|2152|2146|2149.5|2143.5|43
1692588000000|2023-08-21 03:20:00|2150.8|2144.8|2151.5|2145.5|2152|2146|2150|2144|35
1692588300000|2023-08-21 03:25:00|2151.8|2145.8|2151.5|2145.5|2152.5|2146.5|2151.3|2145.3|19
1692588600000|2023-08-21 03:30:00|2151.3|2145.3|2150.3|2144.3|2151.3|2145.3|2150.3|2144.3|5
1692588900000|2023-08-21 03:35:00|2150.5|2144.5|2151|2145|2151.3|2145.3|2150.5|2144.5|5
1692589200000|2023-08-21 03:40:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1692589500000|2023-08-21 03:45:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1692589800000|2023-08-21 03:50:00|2150.5|2144.5|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|3
1692590100000|2023-08-21 03:55:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150.5|2144.5|5
1692590400000|2023-08-21 04:00:00|2150.5|2144.5|2150|2144|2150.5|2144.5|2149.5|2143.5|5
1692590700000|2023-08-21 04:05:00|2149.8|2143.8|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|3
1692591000000|2023-08-21 04:10:00|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149|2143|8
1692591300000|2023-08-21 04:15:00|2149.5|2143.5|2151.5|2145.5|2151.5|2145.5|2149.5|2143.5|11
1692591600000|2023-08-21 04:20:00|2151.3|2145.3|2151|2145|2151.3|2145.3|2151|2145|2
1692591900000|2023-08-21 04:25:00|2150.8|2144.8|2146.8|2140.8|2150.8|2144.8|2146.8|2140.8|11
1692592200000|2023-08-21 04:30:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146|2140|6
1692592500000|2023-08-21 04:35:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146|2140|6
1692592800000|2023-08-21 04:40:00|2146.3|2140.3|2146|2140|2146.3|2140.3|2145.8|2139.8|5
1692593100000|2023-08-21 04:45:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145|2139|5
1692593400000|2023-08-21 04:50:00|2145.5|2139.5|2145.3|2139.3|2145.8|2139.8|2144.3|2138.3|13
1692593700000|2023-08-21 04:55:00|2145.5|2139.5|2145|2139|2145.5|2139.5|2145|2139|4
1692594000000|2023-08-21 05:00:00|2144.8|2138.8|2146|2140|2146.3|2140.3|2144.3|2138.3|13
1692594300000|2023-08-21 05:05:00|2146.3|2140.3|2148|2142|2148.8|2142.8|2146.3|2140.3|30
1692594600000|2023-08-21 05:10:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|20
1692594900000|2023-08-21 05:15:00|2148|2142|2146.3|2140.3|2148.3|2142.3|2145.8|2139.8|17
1692595200000|2023-08-21 05:20:00|2146|2140|2145.8|2139.8|2146.5|2140.5|2145.8|2139.8|19
1692595500000|2023-08-21 05:25:00|2146|2140|2145.3|2139.3|2146|2140|2145.3|2139.3|9
1692595800000|2023-08-21 05:30:00|2145|2139|2148.5|2142.5|2148.8|2142.8|2145|2139|82
1692596100000|2023-08-21 05:35:00|2148.3|2142.3|2149|2143|2149|2143|2147.3|2141.3|52
1692596400000|2023-08-21 05:40:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2146.5|2140.5|46
1692596700000|2023-08-21 05:45:00|2148|2142|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|25
1692597000000|2023-08-21 05:50:00|2147|2141|2144.5|2138.5|2147.3|2141.3|2144.3|2138.3|26
1692597300000|2023-08-21 05:55:00|2144.8|2138.8|2145.3|2139.3|2146|2140|2144.8|2138.8|30
1692597600000|2023-08-21 06:00:00|2145|2139|2143.3|2137.3|2145.3|2139.3|2143.3|2137.3|26
1692597900000|2023-08-21 06:05:00|2143.5|2137.5|2143.8|2137.8|2144|2138|2143|2137|53
1692598200000|2023-08-21 06:10:00|2143.5|2137.5|2144|2138|2144.3|2138.3|2143|2137|25
1692598500000|2023-08-21 06:15:00|2144.3|2138.3|2144.5|2138.5|2145.3|2139.3|2143.5|2137.5|33
1692598800000|2023-08-21 06:20:00|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2143.3|2137.3|15
1692599100000|2023-08-21 06:25:00|2144.5|2138.5|2146.3|2140.3|2147|2141|2144.5|2138.5|35
1692599400000|2023-08-21 06:30:00|2146|2140|2146.5|2140.5|2147.3|2141.3|2145.5|2139.5|48
1692599700000|2023-08-21 06:35:00|2146.3|2140.3|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|20
1692600000000|2023-08-21 06:40:00|2145.8|2139.8|2145.3|2139.3|2146.3|2140.3|2144.3|2138.3|22
1692600300000|2023-08-21 06:45:00|2145.5|2139.5|2143.8|2137.8|2145.8|2139.8|2143.5|2137.5|14
1692600600000|2023-08-21 06:50:00|2143.5|2137.5|2141.5|2135.5|2143.5|2137.5|2141.5|2135.5|26
1692600900000|2023-08-21 06:55:00|2141.8|2135.8|2142|2136|2142.5|2136.5|2140.8|2134.8|69
1692601200000|2023-08-21 07:00:00|2141.8|2135.8|2143|2137|2143.5|2137.5|2141.5|2135.5|54
1692601500000|2023-08-21 07:05:00|2143.3|2137.3|2137.3|2131.3|2143.3|2137.3|2137|2131|37
1692601800000|2023-08-21 07:10:00|2137.1|2131.1|2138.3|2132.3|2140.8|2134.8|2137.1|2131.1|78
1692602100000|2023-08-21 07:15:00|2138.5|2132.5|2141|2135|2141.3|2135.3|2138.5|2132.5|67
1692602400000|2023-08-21 07:20:00|2141.3|2135.3|2138.8|2132.8|2142|2136|2137.5|2131.5|30
1692602700000|2023-08-21 07:25:00|2139|2133|2139.3|2133.3|2139.5|2133.5|2138.5|2132.5|20
1692603000000|2023-08-21 07:30:00|2139|2133|2138.5|2132.5|2141.5|2135.5|2138.5|2132.5|32
1692603300000|2023-08-21 07:35:00|2138.8|2132.8|2138.3|2132.3|2139.8|2133.8|2138|2132|26
1692603600000|2023-08-21 07:40:00|2138|2132|2139|2133|2139.8|2133.8|2138|2132|25
1692603900000|2023-08-21 07:45:00|2138.8|2132.8|2138.8|2132.8|2139.3|2133.3|2138.3|2132.3|17
1692604200000|2023-08-21 07:50:00|2138.5|2132.5|2139|2133|2139.3|2133.3|2137.8|2131.8|47
1692604500000|2023-08-21 07:55:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2137.3|2131.3|33
1692604800000|2023-08-21 08:00:00|2138.5|2132.5|2138.3|2132.3|2139.3|2133.3|2138|2132|30
1692605100000|2023-08-21 08:05:00|2138.8|2132.8|2138.8|2132.8|2139.3|2133.3|2138.3|2132.3|23
1692605400000|2023-08-21 08:10:00|2138.5|2132.5|2127|2121|2138.8|2132.8|2124|2118|91
1692605700000|2023-08-21 08:15:00|2126.8|2120.8|2124.3|2118.3|2127.9|2121.9|2124.3|2118.3|81
1692606000000|2023-08-21 08:20:00|2124|2118|2124.3|2118.3|2126.3|2120.3|2124|2118|41
1692606300000|2023-08-21 08:25:00|2124.5|2118.5|2122.3|2116.3|2124.5|2118.5|2122|2116|20
1692606600000|2023-08-21 08:30:00|2122|2116|2122.3|2116.3|2123.8|2117.8|2121.8|2115.8|38
1692606900000|2023-08-21 08:35:00|2122.5|2116.5|2119.3|2113.3|2123|2117|2118.8|2112.8|50
1692607200000|2023-08-21 08:40:00|2119.5|2113.5|2119|2113|2121|2115|2118.3|2112.3|43
1692607500000|2023-08-21 08:45:00|2118.8|2112.8|2120.8|2114.8|2121.3|2115.3|2118.5|2112.5|37
1692607800000|2023-08-21 08:50:00|2120.5|2114.5|2120.5|2114.5|2121.3|2115.3|2120|2114|24
1692608100000|2023-08-21 08:55:00|2120.3|2114.3|2122.3|2116.3|2122.8|2116.8|2120.3|2114.3|17
1692608400000|2023-08-21 09:00:00|2122.5|2116.5|2120.3|2114.3|2122.8|2116.8|2120.3|2114.3|37
1692608700000|2023-08-21 09:05:00|2120.5|2114.5|2122|2116|2122.8|2116.8|2120.3|2114.3|21
1692609000000|2023-08-21 09:10:00|2122.3|2116.3|2122.8|2116.8|2122.8|2116.8|2121.5|2115.5|18
1692609300000|2023-08-21 09:15:00|2122.5|2116.5|2122|2116|2122.5|2116.5|2121.3|2115.3|26
1692609600000|2023-08-21 09:20:00|2122.3|2116.3|2121.5|2115.5|2122.5|2116.5|2121.3|2115.3|25
1692609900000|2023-08-21 09:25:00|2121.3|2115.3|2121.5|2115.5|2121.8|2115.8|2120.3|2114.3|20
1692610200000|2023-08-21 09:30:00|2121.3|2115.3|2121.5|2115.5|2122.3|2116.3|2120.3|2114.3|29
1692610500000|2023-08-21 09:35:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|3
1692610800000|2023-08-21 09:40:00|2121.5|2115.5|2121.5|2115.5|2121.8|2115.8|2121|2115|12
1692611100000|2023-08-21 09:45:00|2121.8|2115.8|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|11
1692611400000|2023-08-21 09:50:00|2122|2116|2121.8|2115.8|2122|2116|2121.8|2115.8|2
1692611700000|2023-08-21 09:55:00|2122|2116|2121.8|2115.8|2122.8|2116.8|2120.8|2114.8|17
1692612000000|2023-08-21 10:00:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2119.8|2113.8|19
1692612300000|2023-08-21 10:05:00|2122|2116|2123.5|2117.5|2124.5|2118.5|2121.8|2115.8|31
1692612600000|2023-08-21 10:10:00|2123.8|2117.8|2124|2118|2124.5|2118.5|2123.8|2117.8|16
1692612900000|2023-08-21 10:15:00|2123.8|2117.8|2123.3|2117.3|2124.8|2118.8|2123.3|2117.3|25
1692613200000|2023-08-21 10:20:00|2123.5|2117.5|2121.5|2115.5|2123.5|2117.5|2121.3|2115.3|18
1692613500000|2023-08-21 10:25:00|2121.3|2115.3|2120|2114|2122.8|2116.8|2120|2114|24
1692613800000|2023-08-21 10:30:00|2120.3|2114.3|2120.8|2114.8|2121.5|2115.5|2120.3|2114.3|9
1692614100000|2023-08-21 10:35:00|2120.5|2114.5|2119.5|2113.5|2120.5|2114.5|2119.5|2113.5|18
1692614400000|2023-08-21 10:40:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|14
1692614700000|2023-08-21 10:45:00|2119.3|2113.3|2120.5|2114.5|2121.5|2115.5|2119.3|2113.3|21
1692615000000|2023-08-21 10:50:00|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2119.8|2113.8|18
1692615300000|2023-08-21 10:55:00|2120.3|2114.3|2118.5|2112.5|2120.5|2114.5|2118|2112|24
1692615600000|2023-08-21 11:00:00|2118.3|2112.3|2119.3|2113.3|2120.3|2114.3|2118|2112|18
1692615900000|2023-08-21 11:05:00|2119.5|2113.5|2122|2116|2122|2116|2118.8|2112.8|28
1692616200000|2023-08-21 11:10:00|2121.8|2115.8|2121|2115|2122|2116|2120.3|2114.3|20
1692616500000|2023-08-21 11:15:00|2120.8|2114.8|2121.5|2115.5|2121.8|2115.8|2120.3|2114.3|18
1692616800000|2023-08-21 11:20:00|2121.8|2115.8|2121.3|2115.3|2122.3|2116.3|2119.8|2113.8|29
1692617100000|2023-08-21 11:25:00|2121.5|2115.5|2120.8|2114.8|2122|2116|2120.3|2114.3|23
1692617400000|2023-08-21 11:30:00|2121|2115|2121.5|2115.5|2122.8|2116.8|2120.8|2114.8|33
1692617700000|2023-08-21 11:35:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2120.3|2114.3|28
1692618000000|2023-08-21 11:40:00|2121.3|2115.3|2122|2116|2122.3|2116.3|2121|2115|19
1692618300000|2023-08-21 11:45:00|2122.3|2116.3|2123.3|2117.3|2124.5|2118.5|2122|2116|44
1692618600000|2023-08-21 11:50:00|2123.5|2117.5|2123.3|2117.3|2124.5|2118.5|2123.3|2117.3|39
1692618900000|2023-08-21 11:55:00|2123.8|2117.8|2124.8|2118.8|2124.8|2118.8|2122.8|2116.8|64
1692619200000|2023-08-21 12:00:00|2124.5|2118.5|2123.5|2117.5|2124.5|2118.5|2122.5|2116.5|88
1692619500000|2023-08-21 12:05:00|2123.8|2117.8|2124.8|2118.8|2125.8|2119.8|2122.9|2116.9|62
1692619800000|2023-08-21 12:10:00|2125|2119|2127|2121|2128.3|2122.3|2125|2119|99
1692620100000|2023-08-21 12:15:00|2127.3|2121.3|2126.3|2120.3|2128.8|2122.8|2124.8|2118.8|52
1692620400000|2023-08-21 12:20:00|2125.8|2119.8|2127.5|2121.5|2128|2122|2125.8|2119.8|59
1692620700000|2023-08-21 12:25:00|2127.8|2121.8|2129|2123|2129.3|2123.3|2127.3|2121.3|44
1692621000000|2023-08-21 12:30:00|2128.8|2122.8|2128.8|2122.8|2129.5|2123.5|2127.5|2121.5|32
1692621300000|2023-08-21 12:35:00|2129|2123|2128.5|2122.5|2129.8|2123.8|2128.5|2122.5|19
1692621600000|2023-08-21 12:40:00|2128.8|2122.8|2129.3|2123.3|2129.3|2123.3|2128.5|2122.5|11
1692621900000|2023-08-21 12:45:00|2129|2123|2129.3|2123.3|2129.3|2123.3|2128.8|2122.8|11
1692622200000|2023-08-21 12:50:00|2129|2123|2129.3|2123.3|2131|2125|2129|2123|22
1692622500000|2023-08-21 12:55:00|2129|2123|2128.4|2122.4|2129|2123|2126.3|2120.3|64
1692622800000|2023-08-21 13:00:00|2128.3|2122.3|2130.3|2124.3|2131.5|2125.5|2128.1|2122.1|180
1692623100000|2023-08-21 13:05:00|2130|2124|2132.3|2126.3|2133.8|2127.8|2129.8|2123.8|166
1692623400000|2023-08-21 13:10:00|2132.5|2126.5|2135.8|2129.8|2136.3|2130.3|2132.5|2126.5|114
1692623700000|2023-08-21 13:15:00|2136|2130|2136.3|2130.3|2137.3|2131.3|2134|2128|55
1692624000000|2023-08-21 13:20:00|2136|2130|2136.5|2130.5|2136.5|2130.5|2134|2128|37
1692624300000|2023-08-21 13:25:00|2136.8|2130.8|2139.5|2133.5|2139.8|2133.8|2136.8|2130.8|56
1692624600000|2023-08-21 13:30:00|2139.3|2133.3|2139.8|2133.8|2140.8|2134.8|2138.8|2132.8|88
1692624900000|2023-08-21 13:35:00|2140|2134|2139.8|2133.8|2140.5|2134.5|2137.3|2131.3|96
1692625200000|2023-08-21 13:40:00|2139.5|2133.5|2138|2132|2139.5|2133.5|2136.8|2130.8|58
1692625500000|2023-08-21 13:45:00|2137.8|2131.8|2138.5|2132.5|2139.5|2133.5|2136.8|2130.8|30
1692625800000|2023-08-21 13:50:00|2138.3|2132.3|2137.8|2131.8|2139.3|2133.3|2136.5|2130.5|77
1692626100000|2023-08-21 13:55:00|2137.5|2131.5|2139.5|2133.5|2139.5|2133.5|2136.8|2130.8|61
1692626400000|2023-08-21 14:00:00|2139.8|2133.8|2138.5|2132.5|2139.8|2133.8|2136.5|2130.5|74
1692626700000|2023-08-21 14:05:00|2138.8|2132.8|2143|2137|2143.3|2137.3|2138.8|2132.8|67
1692627000000|2023-08-21 14:10:00|2143.3|2137.3|2144|2138|2145|2139|2143.3|2137.3|68
1692627300000|2023-08-21 14:15:00|2144.3|2138.3|2142.3|2136.3|2144.3|2138.3|2142|2136|61
1692627600000|2023-08-21 14:20:00|2141.8|2135.8|2143|2137|2143.3|2137.3|2141.3|2135.3|23
1692627900000|2023-08-21 14:25:00|2142.8|2136.8|2140|2134|2143|2137|2138.3|2132.3|81
1692628200000|2023-08-21 14:30:00|2140.3|2134.3|2141|2135|2141.5|2135.5|2139|2133|75
1692628500000|2023-08-21 14:35:00|2140.8|2134.8|2140.8|2134.8|2141.5|2135.5|2140|2134|49
1692628800000|2023-08-21 14:40:00|2140.5|2134.5|2140.5|2134.5|2141.3|2135.3|2139.8|2133.8|34
1692629100000|2023-08-21 14:45:00|2140.3|2134.3|2142.8|2136.8|2142.8|2136.8|2140|2134|37
1692629400000|2023-08-21 14:50:00|2142.5|2136.5|2145|2139|2146.3|2140.3|2141.8|2135.8|55
1692629700000|2023-08-21 14:55:00|2145.3|2139.3|2143.5|2137.5|2145.5|2139.5|2143.3|2137.3|44
1692630000000|2023-08-21 15:00:00|2143.8|2137.8|2143.5|2137.5|2144|2138|2141.5|2135.5|44
1692630300000|2023-08-21 15:05:00|2143.8|2137.8|2145.3|2139.3|2146.3|2140.3|2142.5|2136.5|47
1692630600000|2023-08-21 15:10:00|2145|2139|2143.3|2137.3|2145.3|2139.3|2143|2137|34
1692630900000|2023-08-21 15:15:00|2143|2137|2143.3|2137.3|2144|2138|2142.5|2136.5|19
1692631200000|2023-08-21 15:20:00|2143|2137|2146|2140|2146|2140|2142.3|2136.3|33
1692631500000|2023-08-21 15:25:00|2146.3|2140.3|2147|2141|2148.8|2142.8|2145|2139|76
1692631800000|2023-08-21 15:30:00|2146.8|2140.8|2145.8|2139.8|2148|2142|2145.8|2139.8|64
1692632100000|2023-08-21 15:35:00|2145.5|2139.5|2145.8|2139.8|2146.5|2140.5|2145.3|2139.3|13
1692632400000|2023-08-21 15:40:00|2146|2140|2147.3|2141.3|2147.5|2141.5|2145.8|2139.8|44
1692632700000|2023-08-21 15:45:00|2147.5|2141.5|2146|2140|2148.3|2142.3|2146|2140|14
1692633000000|2023-08-21 15:50:00|2145.8|2139.8|2144.8|2138.8|2146.8|2140.8|2144.8|2138.8|12
1692633300000|2023-08-21 15:55:00|2145|2139|2145.8|2139.8|2146|2140|2145|2139|12
1692633600000|2023-08-21 16:00:00|2145.5|2139.5|2145.5|2139.5|2146|2140|2145.5|2139.5|16
1692633900000|2023-08-21 16:05:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|11
1692634200000|2023-08-21 16:10:00|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|5
1692634500000|2023-08-21 16:15:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|10
1692634800000|2023-08-21 16:20:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|8
1692635100000|2023-08-21 16:25:00|2146|2140|2146|2140|2146.3|2140.3|2145.8|2139.8|11
1692635400000|2023-08-21 16:30:00|2145.8|2139.8|2145.3|2139.3|2146.3|2140.3|2145|2139|21
1692635700000|2023-08-21 16:35:00|2145|2139|2145|2139|2145.3|2139.3|2144.8|2138.8|13
1692636000000|2023-08-21 16:40:00|2145.3|2139.3|2146.3|2140.3|2146.3|2140.3|2144.8|2138.8|33
1692636300000|2023-08-21 16:45:00|2146.5|2140.5|2146.5|2140.5|2147.5|2141.5|2146.3|2140.3|28
1692636600000|2023-08-21 16:50:00|2146.3|2140.3|2147|2141|2147.5|2141.5|2146.3|2140.3|20
1692636900000|2023-08-21 16:55:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.8|2140.8|26
1692637200000|2023-08-21 17:00:00|2147.3|2141.3|2147|2141|2148.3|2142.3|2146.8|2140.8|29
1692637500000|2023-08-21 17:05:00|2146.8|2140.8|2146.8|2140.8|2147.3|2141.3|2146.5|2140.5|15
1692637800000|2023-08-21 17:10:00|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|5
1692638100000|2023-08-21 17:15:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147|2141|7
1692638400000|2023-08-21 17:20:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|8
1692638700000|2023-08-21 17:25:00|2148|2142|2148|2142|2149|2143|2145.9|2139.9|33
1692639000000|2023-08-21 17:30:00|2147.8|2141.8|2149.5|2143.5|2149.8|2143.8|2147.8|2141.8|12
1692639300000|2023-08-21 17:35:00|2149|2143|2150|2144|2151.1|2145.1|2148.3|2142.3|25
1692639600000|2023-08-21 17:40:00|2149.8|2143.8|2150.5|2144.5|2152|2146|2149.3|2143.3|21
1692639900000|2023-08-21 17:45:00|2150.8|2144.8|2152.5|2146.5|2152.5|2146.5|2150.5|2144.5|16
1692640200000|2023-08-21 17:50:00|2152.3|2146.3|2149.6|2143.6|2152.8|2146.8|2148.8|2142.8|48
1692640500000|2023-08-21 17:55:00|2149.4|2143.4|2151.5|2141|2152.5|2143.4|2149.1|2140.3|13
1692662400000|2023-08-22 00:00:00|2148.3|2142.3|2148|2142|2149.6|2143.6|2147.6|2141.6|13
1692662700000|2023-08-22 00:05:00|2147.1|2141.1|2147.8|2141.8|2148.6|2142.6|2147.1|2141.1|12
1692663000000|2023-08-22 00:10:00|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|4
1692663300000|2023-08-22 00:15:00|2148|2142|2147.5|2141.5|2149.9|2143.9|2146.6|2140.6|15
1692663600000|2023-08-22 00:20:00|2147.8|2141.8|2148.3|2142.3|2148.5|2142.5|2147.8|2141.8|3
1692663900000|2023-08-22 00:25:00|2148|2142|2149.3|2143.3|2149.8|2143.8|2147.8|2141.8|8
1692664200000|2023-08-22 00:30:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|3
1692664500000|2023-08-22 00:35:00|2150|2144|2150.5|2144.5|2151|2145|2149.8|2143.8|12
1692664800000|2023-08-22 00:40:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|6
1692665100000|2023-08-22 00:45:00|2150.8|2144.8|2150.3|2144.3|2151.3|2145.3|2150.3|2144.3|6
1692665400000|2023-08-22 00:50:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1692665700000|2023-08-22 00:55:00|2150.3|2144.3|2150.3|2144.3|2151|2145|2149.8|2143.8|13
1692666000000|2023-08-22 01:00:00|2150|2144|2147|2141|2150|2144|2145.9|2139.9|55
1692666300000|2023-08-22 01:05:00|2146.8|2140.8|2144.3|2138.3|2146.8|2140.8|2143.5|2137.5|45
1692666600000|2023-08-22 01:10:00|2144.5|2138.5|2144.3|2138.3|2145.3|2139.3|2144.3|2138.3|13
1692666900000|2023-08-22 01:15:00|2144.5|2138.5|2142|2136|2144.8|2138.8|2142|2136|22
1692667200000|2023-08-22 01:20:00|2141.8|2135.8|2146|2140|2146.8|2140.8|2141.8|2135.8|65
1692667500000|2023-08-22 01:25:00|2146.3|2140.3|2152.3|2146.3|2152.5|2146.5|2146|2140|74
1692667800000|2023-08-22 01:30:00|2152|2146|2151|2145|2154.8|2148.8|2150.8|2144.8|82
1692668100000|2023-08-22 01:35:00|2150.8|2144.8|2150.3|2144.3|2151.3|2145.3|2149|2143|73
1692668400000|2023-08-22 01:40:00|2150|2144|2148.3|2142.3|2150.5|2144.5|2147.3|2141.3|35
1692668700000|2023-08-22 01:45:00|2148.5|2142.5|2150.5|2144.5|2151|2145|2148.5|2142.5|58
1692669000000|2023-08-22 01:50:00|2150.3|2144.3|2147.5|2141.5|2150.3|2144.3|2147.5|2141.5|29
1692669300000|2023-08-22 01:55:00|2147.8|2141.8|2148.5|2142.5|2149|2143|2147.8|2141.8|8
1692669600000|2023-08-22 02:00:00|2148.3|2142.3|2148.3|2142.3|2149|2143|2148|2142|37
1692669900000|2023-08-22 02:05:00|2148|2142|2148|2142|2148.5|2142.5|2147.8|2141.8|9
1692670200000|2023-08-22 02:10:00|2148.3|2142.3|2148.3|2142.3|2150|2144|2148|2142|37
1692670500000|2023-08-22 02:15:00|2148.5|2142.5|2149.3|2143.3|2149.3|2143.3|2148.5|2142.5|4
1692670800000|2023-08-22 02:20:00|2149|2143|2150.5|2144.5|2150.5|2144.5|2149|2143|5
1692671100000|2023-08-22 02:25:00|2150.3|2144.3|2150.5|2144.5|2151|2145|2150|2144|6
1692671400000|2023-08-22 02:30:00|2150|2144|2149.8|2143.8|2151.3|2145.3|2149|2143|43
1692671700000|2023-08-22 02:35:00|2149.5|2143.5|2147.8|2141.8|2149.5|2143.5|2147.3|2141.3|29
1692672000000|2023-08-22 02:40:00|2147.5|2141.5|2148|2142|2148|2142|2147|2141|12
1692672300000|2023-08-22 02:45:00|2147.8|2141.8|2146.8|2140.8|2148|2142|2146.5|2140.5|8
1692672600000|2023-08-22 02:50:00|2146.5|2140.5|2145|2139|2146.5|2140.5|2145|2139|14
1692672900000|2023-08-22 02:55:00|2144.8|2138.8|2144.5|2138.5|2145.5|2139.5|2144|2138|21
1692673200000|2023-08-22 03:00:00|2144.8|2138.8|2146|2140|2147.5|2141.5|2143.5|2137.5|81
1692673500000|2023-08-22 03:05:00|2146.3|2140.3|2146|2140|2147.5|2141.5|2145.5|2139.5|61
1692673800000|2023-08-22 03:10:00|2145.8|2139.8|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|55
1692674100000|2023-08-22 03:15:00|2147|2141|2148.3|2142.3|2148.3|2142.3|2147|2141|35
1692674400000|2023-08-22 03:20:00|2148.5|2142.5|2149|2143|2152|2146|2148.5|2142.5|44
1692674700000|2023-08-22 03:25:00|2149.3|2143.3|2149.3|2143.3|2150|2144|2149|2143|15
1692675000000|2023-08-22 03:30:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|18
1692675300000|2023-08-22 03:35:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|4
1692675600000|2023-08-22 03:40:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.5|2142.5|6
1692675900000|2023-08-22 03:45:00|2149.5|2143.5|2148.8|2142.8|2149.5|2143.5|2148.8|2142.8|7
1692676200000|2023-08-22 03:50:00|2149|2143|2148.3|2142.3|2149.3|2143.3|2147.8|2141.8|9
1692676500000|2023-08-22 03:55:00|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|4
1692676800000|2023-08-22 04:00:00|2149|2143|2149|2143|2149.3|2143.3|2149|2143|5
1692677100000|2023-08-22 04:05:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|5
1692677400000|2023-08-22 04:10:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1692677700000|2023-08-22 04:15:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1692678000000|2023-08-22 04:20:00|2149|2143|2150|2144|2150|2144|2148.8|2142.8|7
1692678300000|2023-08-22 04:25:00|2149.8|2143.8|2150|2144|2150.3|2144.3|2149.3|2143.3|6
1692678600000|2023-08-22 04:30:00|2149.8|2143.8|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|3
1692678900000|2023-08-22 04:35:00|2149.5|2143.5|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|3
1692679200000|2023-08-22 04:40:00|2149.8|2143.8|2150|2144|2150|2144|2149.5|2143.5|6
1692679500000|2023-08-22 04:45:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1692679800000|2023-08-22 04:50:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|3
1692680100000|2023-08-22 04:55:00|2149.3|2143.3|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|3
1692680400000|2023-08-22 05:00:00|2149|2143|2151.3|2145.3|2151.3|2145.3|2148.8|2142.8|21
1692680700000|2023-08-22 05:05:00|2151.5|2145.5|2149.5|2143.5|2153.5|2147.5|2149.5|2143.5|26
1692681000000|2023-08-22 05:10:00|2149.3|2143.3|2151.3|2145.3|2151.3|2145.3|2149|2143|18
1692681300000|2023-08-22 05:15:00|2151|2145|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|8
1692681600000|2023-08-22 05:20:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.8|2143.8|12
1692681900000|2023-08-22 05:25:00|2150|2144|2151|2145|2151.3|2145.3|2149.3|2143.3|19
1692682200000|2023-08-22 05:30:00|2150.8|2144.8|2151.5|2145.5|2152.5|2146.5|2150.8|2144.8|55
1692682500000|2023-08-22 05:35:00|2152.3|2146.3|2155|2149|2156.5|2150.5|2151|2145|75
1692682800000|2023-08-22 05:40:00|2154.8|2148.8|2155.5|2149.5|2155.8|2149.8|2154|2148|54
1692683100000|2023-08-22 05:45:00|2155.8|2149.8|2157.5|2151.5|2158.3|2152.3|2154.5|2148.5|57
1692683400000|2023-08-22 05:50:00|2157.8|2151.8|2159.3|2153.3|2159.5|2153.5|2157.8|2151.8|21
1692683700000|2023-08-22 05:55:00|2158.8|2152.8|2159.8|2153.8|2160|2154|2158.5|2152.5|34
1692684000000|2023-08-22 06:00:00|2160|2154|2161|2155|2161.5|2155.5|2159.3|2153.3|90
1692684300000|2023-08-22 06:05:00|2160.8|2154.8|2165.8|2159.8|2166.5|2160.5|2160|2154|70
1692684600000|2023-08-22 06:10:00|2165.5|2159.5|2171.3|2165.3|2171.3|2165.3|2165.5|2159.5|83
1692684900000|2023-08-22 06:15:00|2171.5|2165.5|2172.5|2166.5|2173.5|2167.5|2169.8|2163.8|65
1692685200000|2023-08-22 06:20:00|2172.3|2166.3|2174|2168|2174.3|2168.3|2171|2165|66
1692685500000|2023-08-22 06:25:00|2173.3|2167.3|2171|2165|2174.3|2168.3|2171|2165|71
1692685800000|2023-08-22 06:30:00|2171.5|2165.5|2171|2165|2172|2166|2169.8|2163.8|56
1692686100000|2023-08-22 06:35:00|2170.8|2164.8|2169.8|2163.8|2171|2165|2169.3|2163.3|56
1692686400000|2023-08-22 06:40:00|2170|2164|2167.3|2161.3|2170|2164|2167|2161|52
1692686700000|2023-08-22 06:45:00|2167|2161|2164|2158|2167.8|2161.8|2164|2158|56
1692687000000|2023-08-22 06:50:00|2163.8|2157.8|2163|2157|2163.8|2157.8|2161.3|2155.3|39
1692687300000|2023-08-22 06:55:00|2162.8|2156.8|2162.3|2156.3|2163|2157|2162|2156|27
1692687600000|2023-08-22 07:00:00|2162|2156|2165.3|2159.3|2166|2160|2159.5|2153.5|63
1692687900000|2023-08-22 07:05:00|2165|2159|2171|2165|2171.1|2165.1|2165|2159|71
1692688200000|2023-08-22 07:10:00|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2168.3|2162.3|47
1692688500000|2023-08-22 07:15:00|2169.5|2163.5|2171.8|2165.8|2172.5|2166.5|2168.8|2162.8|52
1692688800000|2023-08-22 07:20:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2170.3|2164.3|41
1692689100000|2023-08-22 07:25:00|2171.5|2165.5|2174.8|2168.8|2176.3|2170.3|2169.8|2163.8|72
1692689400000|2023-08-22 07:30:00|2174.3|2168.3|2176.3|2170.3|2176.8|2170.8|2174.3|2168.3|39
1692689700000|2023-08-22 07:35:00|2176|2170|2174.5|2168.5|2176.5|2170.5|2173.5|2167.5|52
1692690000000|2023-08-22 07:40:00|2174.3|2168.3|2176|2170|2176.5|2170.5|2173.3|2167.3|37
1692690300000|2023-08-22 07:45:00|2176.3|2170.3|2177|2171|2177.8|2171.8|2175.8|2169.8|39
1692690600000|2023-08-22 07:50:00|2177.3|2171.3|2175.8|2169.8|2177.8|2171.8|2175.8|2169.8|63
1692690900000|2023-08-22 07:55:00|2175.5|2169.5|2176.3|2170.3|2177.8|2171.8|2175.5|2169.5|39
1692691200000|2023-08-22 08:00:00|2176.5|2170.5|2173.8|2167.8|2176.8|2170.8|2170.3|2164.3|73
1692691500000|2023-08-22 08:05:00|2173.5|2167.5|2171.5|2165.5|2173.5|2167.5|2171.5|2165.5|27
1692691800000|2023-08-22 08:10:00|2171.3|2165.3|2169|2163|2172|2166|2168.8|2162.8|42
1692692100000|2023-08-22 08:15:00|2168.5|2162.5|2167.8|2161.8|2169.8|2163.8|2167|2161|46
1692692400000|2023-08-22 08:20:00|2168|2162|2167.8|2161.8|2169|2163|2167.5|2161.5|38
1692692700000|2023-08-22 08:25:00|2167.5|2161.5|2166.8|2160.8|2168|2162|2166.5|2160.5|37
1692693000000|2023-08-22 08:30:00|2166.5|2160.5|2164.5|2158.5|2167|2161|2164.3|2158.3|48
1692693300000|2023-08-22 08:35:00|2164.3|2158.3|2167.3|2161.3|2167.5|2161.5|2164|2158|36
1692693600000|2023-08-22 08:40:00|2167|2161|2166.8|2160.8|2167.3|2161.3|2165.3|2159.3|23
1692693900000|2023-08-22 08:45:00|2166.5|2160.5|2161.8|2155.8|2166.8|2160.8|2161.3|2155.3|28
1692694200000|2023-08-22 08:50:00|2161.5|2155.5|2162.3|2156.3|2162.5|2156.5|2161.3|2155.3|26
1692694500000|2023-08-22 08:55:00|2162|2156|2165|2159|2165.8|2159.8|2162|2156|25
1692694800000|2023-08-22 09:00:00|2164.8|2158.8|2164.3|2158.3|2166.3|2160.3|2164.3|2158.3|28
1692695100000|2023-08-22 09:05:00|2163.8|2157.8|2164.3|2158.3|2164.8|2158.8|2163.3|2157.3|26
1692695400000|2023-08-22 09:10:00|2164.5|2158.5|2164.5|2158.5|2165|2159|2164.3|2158.3|10
1692695700000|2023-08-22 09:15:00|2164.3|2158.3|2165|2159|2166|2160|2162.5|2156.5|39
1692696000000|2023-08-22 09:20:00|2164.8|2158.8|2164.3|2158.3|2165|2159|2163.5|2157.5|36
1692696300000|2023-08-22 09:25:00|2164.5|2158.5|2164.8|2158.8|2165|2159|2164.3|2158.3|15
1692696600000|2023-08-22 09:30:00|2164.5|2158.5|2163.3|2157.3|2164.5|2158.5|2163.3|2157.3|17
1692696900000|2023-08-22 09:35:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|5
1692697200000|2023-08-22 09:40:00|2163|2157|2164.3|2158.3|2164.5|2158.5|2163|2157|14
1692697500000|2023-08-22 09:45:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2163.5|2157.5|8
1692697800000|2023-08-22 09:50:00|2164|2158|2163.8|2157.8|2164|2158|2163.3|2157.3|10
1692698100000|2023-08-22 09:55:00|2164.3|2158.3|2164.8|2158.8|2165|2159|2163.8|2157.8|13
1692698400000|2023-08-22 10:00:00|2164.5|2158.5|2166.3|2160.3|2167|2161|2164|2158|20
1692698700000|2023-08-22 10:05:00|2165.8|2159.8|2166.3|2160.3|2166.5|2160.5|2165.8|2159.8|13
1692699000000|2023-08-22 10:10:00|2165.8|2159.8|2168.3|2162.3|2168.5|2162.5|2165.8|2159.8|21
1692699300000|2023-08-22 10:15:00|2168.5|2162.5|2171.3|2165.3|2171.3|2165.3|2168.5|2162.5|29
1692699600000|2023-08-22 10:20:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|32
1692699900000|2023-08-22 10:25:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|32
1692700200000|2023-08-22 10:30:00|2171.5|2165.5|2171.3|2165.3|2171.8|2165.8|2170.8|2164.8|17
1692700500000|2023-08-22 10:35:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1692700800000|2023-08-22 10:40:00|2172.3|2166.3|2174|2168|2175.3|2169.3|2172.3|2166.3|29
1692701100000|2023-08-22 10:45:00|2173.8|2167.8|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|21
1692701400000|2023-08-22 10:50:00|2174.3|2168.3|2174.5|2168.5|2174.8|2168.8|2174.3|2168.3|25
1692701700000|2023-08-22 10:55:00|2174.3|2168.3|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|32
1692702000000|2023-08-22 11:00:00|2174.3|2168.3|2174|2168|2174.8|2168.8|2172.8|2166.8|29
1692702300000|2023-08-22 11:05:00|2174.3|2168.3|2174.5|2168.5|2175.3|2169.3|2173.8|2167.8|29
1692702600000|2023-08-22 11:10:00|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2173.8|2167.8|26
1692702900000|2023-08-22 11:15:00|2174|2168|2175.8|2169.8|2176.8|2170.8|2173.8|2167.8|35
1692703200000|2023-08-22 11:20:00|2176|2170|2176.3|2170.3|2176.8|2170.8|2175.5|2169.5|17
1692703500000|2023-08-22 11:25:00|2176.5|2170.5|2176|2170|2177|2171|2176|2170|24
1692703800000|2023-08-22 11:30:00|2176.3|2170.3|2176.5|2170.5|2177.8|2171.8|2176.3|2170.3|40
1692704100000|2023-08-22 11:35:00|2176.3|2170.3|2177.3|2171.3|2177.8|2171.8|2176|2170|53
1692704400000|2023-08-22 11:40:00|2176.8|2170.8|2177.5|2171.5|2179.3|2173.3|2175.8|2169.8|36
1692704700000|2023-08-22 11:45:00|2177.8|2171.8|2177|2171|2179.3|2173.3|2176.8|2170.8|34
1692705000000|2023-08-22 11:50:00|2177.3|2171.3|2176.8|2170.8|2177.5|2171.5|2175.8|2169.8|18
1692705300000|2023-08-22 11:55:00|2176.5|2170.5|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|55
1692705600000|2023-08-22 12:00:00|2176.8|2170.8|2179.5|2173.5|2179.8|2173.8|2176.8|2170.8|59
1692705900000|2023-08-22 12:05:00|2179.8|2173.8|2180|2174|2181.8|2175.8|2179.5|2173.5|41
1692706200000|2023-08-22 12:10:00|2179.3|2173.3|2179.3|2173.3|2180.8|2174.8|2177.5|2171.5|51
1692706500000|2023-08-22 12:15:00|2179|2173|2177|2171|2179|2173|2177|2171|63
1692706800000|2023-08-22 12:20:00|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|48
1692707100000|2023-08-22 12:25:00|2177.8|2171.8|2178|2172|2179|2173|2177.3|2171.3|45
1692707400000|2023-08-22 12:30:00|2178.3|2172.3|2178.8|2172.8|2178.8|2172.8|2177.8|2171.8|18
1692707700000|2023-08-22 12:35:00|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2177.8|2171.8|37
1692708000000|2023-08-22 12:40:00|2178.3|2172.3|2178|2172|2178.8|2172.8|2177.8|2171.8|25
1692708300000|2023-08-22 12:45:00|2177.8|2171.8|2177.3|2171.3|2178.8|2172.8|2176.8|2170.8|39
1692708600000|2023-08-22 12:50:00|2177.5|2171.5|2175.3|2169.3|2177.8|2171.8|2174.8|2168.8|36
1692708900000|2023-08-22 12:55:00|2175.5|2169.5|2175.8|2169.8|2176.5|2170.5|2175|2169|62
1692709200000|2023-08-22 13:00:00|2175.5|2169.5|2174|2168|2177.9|2171.9|2172|2166|234
1692709500000|2023-08-22 13:05:00|2174.3|2168.3|2178.8|2172.8|2179.3|2173.3|2174|2168|123
1692709800000|2023-08-22 13:10:00|2178.5|2172.5|2179.5|2173.5|2179.8|2173.8|2177.3|2171.3|89
1692710100000|2023-08-22 13:15:00|2179.8|2173.8|2180.3|2174.3|2180.5|2174.5|2176.3|2170.3|138
1692710400000|2023-08-22 13:20:00|2180|2174|2185.3|2179.3|2185.8|2179.8|2179.8|2173.8|87
1692710700000|2023-08-22 13:25:00|2185.5|2179.5|2178.8|2172.8|2185.5|2179.5|2178|2172|144
1692711000000|2023-08-22 13:30:00|2178.5|2172.5|2178.8|2172.8|2180.3|2174.3|2177|2171|80
1692711300000|2023-08-22 13:35:00|2178.5|2172.5|2178.5|2172.5|2180.3|2174.3|2176.5|2170.5|68
1692711600000|2023-08-22 13:40:00|2178.3|2172.3|2175.5|2169.5|2178.3|2172.3|2175|2169|65
1692711900000|2023-08-22 13:45:00|2175.3|2169.3|2175.8|2169.8|2176.3|2170.3|2174.8|2168.8|82
1692712200000|2023-08-22 13:50:00|2175.3|2169.3|2177|2171|2177.3|2171.3|2175.3|2169.3|55
1692712500000|2023-08-22 13:55:00|2176.8|2170.8|2177.5|2171.5|2177.5|2171.5|2176|2170|29
1692712800000|2023-08-22 14:00:00|2177.8|2171.8|2179.8|2173.8|2180.3|2174.3|2177.8|2171.8|37
1692713100000|2023-08-22 14:05:00|2179.5|2173.5|2177.3|2171.3|2179.8|2173.8|2177|2171|39
1692713400000|2023-08-22 14:10:00|2177.5|2171.5|2179.3|2173.3|2180.3|2174.3|2176.3|2170.3|24
1692713700000|2023-08-22 14:15:00|2179.5|2173.5|2179.8|2173.8|2180.3|2174.3|2179.5|2173.5|10
1692714000000|2023-08-22 14:20:00|2180|2174|2176.8|2170.8|2180.3|2174.3|2176.3|2170.3|30
1692714300000|2023-08-22 14:25:00|2177|2171|2178.3|2172.3|2179|2173|2176.8|2170.8|50
1692714600000|2023-08-22 14:30:00|2177.5|2171.5|2179.5|2173.5|2180.5|2174.5|2177.5|2171.5|47
1692714900000|2023-08-22 14:35:00|2179.8|2173.8|2181.5|2175.5|2181.5|2175.5|2179.8|2173.8|50
1692715200000|2023-08-22 14:40:00|2182.3|2176.3|2184.3|2178.3|2184.3|2178.3|2182.3|2176.3|67
1692715500000|2023-08-22 14:45:00|2184|2178|2185|2179|2185|2179|2184|2178|35
1692715800000|2023-08-22 14:50:00|2184.8|2178.8|2185.5|2179.5|2187.5|2181.5|2184|2178|48
1692716100000|2023-08-22 14:55:00|2185.3|2179.3|2185.3|2179.3|2186.3|2180.3|2183.8|2177.8|62
1692716400000|2023-08-22 15:00:00|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183|2177|51
1692716700000|2023-08-22 15:05:00|2184|2178|2184.8|2178.8|2185|2179|2183.5|2177.5|31
1692717000000|2023-08-22 15:10:00|2185.3|2179.3|2184.8|2178.8|2186|2180|2184.3|2178.3|30
1692717300000|2023-08-22 15:15:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2182.3|2176.3|38
1692717600000|2023-08-22 15:20:00|2184|2178|2184.3|2178.3|2185.8|2179.8|2183.8|2177.8|57
1692717900000|2023-08-22 15:25:00|2184|2178|2183.8|2177.8|2185|2179|2182.8|2176.8|43
1692718200000|2023-08-22 15:30:00|2183.5|2177.5|2180|2174|2183.5|2177.5|2178.3|2172.3|122
1692718500000|2023-08-22 15:35:00|2180.3|2174.3|2181.5|2175.5|2182.3|2176.3|2179.8|2173.8|52
1692718800000|2023-08-22 15:40:00|2181.3|2175.3|2181.5|2175.5|2182.5|2176.5|2180.8|2174.8|21
1692719100000|2023-08-22 15:45:00|2181.3|2175.3|2182.3|2176.3|2183.5|2177.5|2181.3|2175.3|25
1692719400000|2023-08-22 15:50:00|2182|2176|2180.8|2174.8|2182.3|2176.3|2180.8|2174.8|21
1692719700000|2023-08-22 15:55:00|2181.3|2175.3|2181|2175|2181.5|2175.5|2180.5|2174.5|8
1692720000000|2023-08-22 16:00:00|2181.3|2175.3|2183.8|2177.8|2184|2178|2181|2175|38
1692720300000|2023-08-22 16:05:00|2184|2178|2182.8|2176.8|2184|2178|2182.8|2176.8|8
1692720600000|2023-08-22 16:10:00|2182.5|2176.5|2182.8|2176.8|2183|2177|2182|2176|9
1692720900000|2023-08-22 16:15:00|2182.5|2176.5|2181.8|2175.8|2182.5|2176.5|2181.5|2175.5|9
1692721500000|2023-08-22 16:25:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|4
1692721800000|2023-08-22 16:30:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181|2175|16
1692722100000|2023-08-22 16:35:00|2181|2175|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|29
1692722400000|2023-08-22 16:40:00|2181.8|2175.8|2182.8|2176.8|2183|2177|2181.8|2175.8|23
1692722700000|2023-08-22 16:45:00|2182.5|2176.5|2181.5|2175.5|2182.5|2176.5|2181.5|2175.5|11
1692723000000|2023-08-22 16:50:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1692723300000|2023-08-22 16:55:00|2181.8|2175.8|2181.5|2175.5|2182.5|2176.5|2181|2175|42
1692723600000|2023-08-22 17:00:00|2181.8|2175.8|2183|2177|2183.3|2177.3|2181.5|2175.5|28
1692723900000|2023-08-22 17:05:00|2182.8|2176.8|2182.5|2176.5|2183|2177|2182|2176|24
1692724200000|2023-08-22 17:10:00|2182.3|2176.3|2183.8|2177.8|2185|2179|2182.3|2176.3|25
1692724500000|2023-08-22 17:15:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2183.8|2177.8|16
1692724800000|2023-08-22 17:20:00|2184|2178|2184|2178|2184|2178|2183.8|2177.8|3
1692725100000|2023-08-22 17:25:00|2183.8|2177.8|2183.8|2177.8|2184|2178|2183.8|2177.8|3
1692725400000|2023-08-22 17:30:00|2184|2178|2183.5|2177.5|2184|2178|2183.3|2177.3|17
1692725700000|2023-08-22 17:35:00|2183.3|2177.3|2184.3|2178.3|2184.5|2178.5|2183|2177|9
1692726000000|2023-08-22 17:40:00|2184|2178|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|8
1692726300000|2023-08-22 17:45:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1692726600000|2023-08-22 17:50:00|2183.3|2177.3|2183.3|2177.3|2183.5|2177.5|2182.8|2176.8|12
1692726900000|2023-08-22 17:55:00|2183|2177|2185.5|2175|2185.8|2177.3|2183|2174.8|8
1692748800000|2023-08-23 00:00:00|2184|2178|2184.6|2178.6|2185.1|2179.1|2184|2178|6
1692749100000|2023-08-23 00:05:00|2184.5|2178.5|2183.4|2177.4|2185.4|2179.4|2183.4|2177.4|10
1692749400000|2023-08-23 00:10:00|2183.6|2177.6|2184.5|2178.5|2184.5|2178.5|2183.6|2177.6|7
1692749700000|2023-08-23 00:15:00|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2182.8|2176.8|17
1692750000000|2023-08-23 00:20:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|6
1692750300000|2023-08-23 00:25:00|2183.8|2177.8|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|2
1692750600000|2023-08-23 00:30:00|2184|2178|2184.5|2178.5|2185.3|2179.3|2184|2178|5
1692750900000|2023-08-23 00:35:00|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|3
1692751200000|2023-08-23 00:40:00|2184|2178|2185|2179|2185.5|2179.5|2184|2178|3
1692751500000|2023-08-23 00:45:00|2185.3|2179.3|2184.8|2178.8|2186|2180|2184.8|2178.8|11
1692751800000|2023-08-23 00:50:00|2185|2179|2184.5|2178.5|2185|2179|2184|2178|9
1692752100000|2023-08-23 00:55:00|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|28
1692752400000|2023-08-23 01:00:00|2184.5|2178.5|2182.8|2176.8|2185.3|2179.3|2182.5|2176.5|77
1692752700000|2023-08-23 01:05:00|2183.3|2177.3|2184.8|2178.8|2184.8|2178.8|2182.5|2176.5|30
1692753000000|2023-08-23 01:10:00|2185|2179|2186.5|2180.5|2186.8|2180.8|2185|2179|41
1692753300000|2023-08-23 01:15:00|2186|2180|2187.3|2181.3|2187.3|2181.3|2185.5|2179.5|57
1692753600000|2023-08-23 01:20:00|2187|2181|2188.3|2182.3|2188.8|2182.8|2186.8|2180.8|42
1692753900000|2023-08-23 01:25:00|2188|2182|2187.5|2181.5|2189.8|2183.8|2187.5|2181.5|52
1692754200000|2023-08-23 01:30:00|2187.8|2181.8|2186.8|2180.8|2188|2182|2186.5|2180.5|109
1692754500000|2023-08-23 01:35:00|2187|2181|2185.3|2179.3|2187.5|2181.5|2185|2179|102
1692754800000|2023-08-23 01:40:00|2185.5|2179.5|2186|2180|2187|2181|2184.8|2178.8|70
1692755100000|2023-08-23 01:45:00|2186.3|2180.3|2185.3|2179.3|2186.5|2180.5|2184.3|2178.3|40
1692755400000|2023-08-23 01:50:00|2185|2179|2183.5|2177.5|2185.5|2179.5|2183|2177|38
1692755700000|2023-08-23 01:55:00|2183.8|2177.8|2185.8|2179.8|2186|2180|2183.8|2177.8|49
1692756000000|2023-08-23 02:00:00|2185.5|2179.5|2186.5|2180.5|2187|2181|2184.3|2178.3|91
1692756300000|2023-08-23 02:05:00|2186.8|2180.8|2188|2182|2188.8|2182.8|2186.5|2180.5|58
1692756600000|2023-08-23 02:10:00|2187.8|2181.8|2184.5|2178.5|2188|2182|2184.5|2178.5|50
1692756900000|2023-08-23 02:15:00|2184|2178|2185.8|2179.8|2185.8|2179.8|2183.8|2177.8|15
1692757200000|2023-08-23 02:20:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|3
1692757500000|2023-08-23 02:25:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1692757800000|2023-08-23 02:30:00|2185.8|2179.8|2187.8|2181.8|2189.3|2183.3|2185.8|2179.8|49
1692758100000|2023-08-23 02:35:00|2187.5|2181.5|2186|2180|2187.5|2181.5|2186|2180|23
1692758400000|2023-08-23 02:40:00|2186.3|2180.3|2187.5|2181.5|2187.5|2181.5|2186.3|2180.3|24
1692758700000|2023-08-23 02:45:00|2187.3|2181.3|2186|2180|2187.3|2181.3|2186|2180|19
1692759000000|2023-08-23 02:50:00|2186.3|2180.3|2186.3|2180.3|2187|2181|2185.5|2179.5|36
1692759300000|2023-08-23 02:55:00|2186.5|2180.5|2186|2180|2187.5|2181.5|2186|2180|28
1692759600000|2023-08-23 03:00:00|2185.8|2179.8|2185|2179|2186|2180|2184.8|2178.8|16
1692759900000|2023-08-23 03:05:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.3|2178.3|10
1692760200000|2023-08-23 03:10:00|2184.8|2178.8|2185|2179|2185.3|2179.3|2184|2178|9
1692760500000|2023-08-23 03:15:00|2185.3|2179.3|2186|2180|2186|2180|2185|2179|7
1692760800000|2023-08-23 03:20:00|2185.8|2179.8|2183.3|2177.3|2185.8|2179.8|2183.3|2177.3|8
1692761100000|2023-08-23 03:25:00|2183|2177|2183|2177|2183.8|2177.8|2182.5|2176.5|15
1692761400000|2023-08-23 03:30:00|2183.3|2177.3|2184.3|2178.3|2184.8|2178.8|2183.3|2177.3|14
1692761700000|2023-08-23 03:35:00|2184.5|2178.5|2185|2179|2185.3|2179.3|2184|2178|15
1692762000000|2023-08-23 03:40:00|2184.8|2178.8|2185|2179|2185|2179|2184|2178|18
1692762300000|2023-08-23 03:45:00|2184.8|2178.8|2184|2178|2185|2179|2184|2178|9
1692762600000|2023-08-23 03:50:00|2183.8|2177.8|2184|2178|2184|2178|2183.5|2177.5|4
1692762900000|2023-08-23 03:55:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|8
1692763200000|2023-08-23 04:00:00|2184.3|2178.3|2184.8|2178.8|2185|2179|2184.3|2178.3|5
1692763500000|2023-08-23 04:05:00|2185|2179|2185.3|2179.3|2185.8|2179.8|2184.8|2178.8|9
1692763800000|2023-08-23 04:10:00|2185|2179|2185|2179|2185.3|2179.3|2184.8|2178.8|7
1692764100000|2023-08-23 04:15:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|4
1692764400000|2023-08-23 04:20:00|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|7
1692764700000|2023-08-23 04:25:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|4
1692765000000|2023-08-23 04:30:00|2184.8|2178.8|2187.5|2181.5|2187.8|2181.8|2184.3|2178.3|45
1692765300000|2023-08-23 04:35:00|2187.3|2181.3|2187.8|2181.8|2188|2182|2186.8|2180.8|29
1692765600000|2023-08-23 04:40:00|2187.5|2181.5|2187.8|2181.8|2188.3|2182.3|2187.3|2181.3|14
1692765900000|2023-08-23 04:45:00|2188|2182|2186.8|2180.8|2188|2182|2186.8|2180.8|22
1692766200000|2023-08-23 04:50:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|15
1692766500000|2023-08-23 04:55:00|2186.3|2180.3|2186.5|2180.5|2187|2181|2186.3|2180.3|17
1692766800000|2023-08-23 05:00:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1692767400000|2023-08-23 05:10:00|2186.3|2180.3|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|11
1692767700000|2023-08-23 05:15:00|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|12
1692768000000|2023-08-23 05:20:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.5|2179.5|29
1692768300000|2023-08-23 05:25:00|2185.5|2179.5|2186.5|2180.5|2187|2181|2185.5|2179.5|11
1692768600000|2023-08-23 05:30:00|2186.3|2180.3|2187.5|2181.5|2187.8|2181.8|2186|2180|49
1692768900000|2023-08-23 05:35:00|2187.8|2181.8|2188|2182|2188.5|2182.5|2187.5|2181.5|15
1692769200000|2023-08-23 05:40:00|2188.3|2182.3|2189|2183|2189.8|2183.8|2188.3|2182.3|12
1692769500000|2023-08-23 05:45:00|2189.3|2183.3|2189.3|2183.3|2190.8|2184.8|2189|2183|20
1692769800000|2023-08-23 05:50:00|2189|2183|2190|2184|2190|2184|2188|2182|18
1692770100000|2023-08-23 05:55:00|2190.3|2184.3|2191.5|2185.5|2192|2186|2190.3|2184.3|27
1692770400000|2023-08-23 06:00:00|2191.3|2185.3|2190.5|2184.5|2192|2186|2190.5|2184.5|40
1692770700000|2023-08-23 06:05:00|2190.8|2184.8|2189.5|2183.5|2191|2185|2188.8|2182.8|96
1692771000000|2023-08-23 06:10:00|2189.8|2183.8|2191.3|2185.3|2191.3|2185.3|2189.3|2183.3|27
1692771300000|2023-08-23 06:15:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2190.8|2184.8|13
1692771600000|2023-08-23 06:20:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2190.8|2184.8|26
1692771900000|2023-08-23 06:25:00|2192|2186|2193.3|2187.3|2193.5|2187.5|2191.8|2185.8|47
1692772200000|2023-08-23 06:30:00|2193|2187|2190.5|2184.5|2193|2187|2189.8|2183.8|31
1692772500000|2023-08-23 06:35:00|2190.3|2184.3|2191.5|2185.5|2191.8|2185.8|2189.8|2183.8|59
1692772800000|2023-08-23 06:40:00|2191.3|2185.3|2192.3|2186.3|2192.5|2186.5|2190.8|2184.8|21
1692773100000|2023-08-23 06:45:00|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|7
1692773400000|2023-08-23 06:50:00|2191.8|2185.8|2189.8|2183.8|2193|2187|2189.8|2183.8|43
1692773700000|2023-08-23 06:55:00|2189.5|2183.5|2192|2186|2192.1|2186.1|2188.5|2182.5|35
1692774000000|2023-08-23 07:00:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2188.8|2182.8|63
1692774300000|2023-08-23 07:05:00|2191.3|2185.3|2190.5|2184.5|2191.5|2185.5|2189.8|2183.8|43
1692774600000|2023-08-23 07:10:00|2190.8|2184.8|2191.3|2185.3|2191.3|2185.3|2190.3|2184.3|26
1692774900000|2023-08-23 07:15:00|2191.8|2185.8|2195.3|2189.3|2195.5|2189.5|2191.8|2185.8|34
1692775200000|2023-08-23 07:20:00|2195.5|2189.5|2193.3|2187.3|2195.5|2189.5|2193.3|2187.3|23
1692775500000|2023-08-23 07:25:00|2193.8|2187.8|2189.8|2183.8|2194|2188|2187|2181|54
1692775800000|2023-08-23 07:30:00|2189.5|2183.5|2185.5|2179.5|2189.5|2183.5|2182.1|2176.1|119
1692776100000|2023-08-23 07:35:00|2185.3|2179.3|2184|2178|2186.5|2180.5|2182.5|2176.5|74
1692776400000|2023-08-23 07:40:00|2184.3|2178.3|2182|2176|2186|2180|2182|2176|57
1692776700000|2023-08-23 07:45:00|2182.3|2176.3|2185.3|2179.3|2186.8|2180.8|2182.3|2176.3|56
1692777000000|2023-08-23 07:50:00|2185.5|2179.5|2186.3|2180.3|2188.8|2182.8|2184.8|2178.8|30
1692777300000|2023-08-23 07:55:00|2186.5|2180.5|2185.8|2179.8|2188.3|2182.3|2185.8|2179.8|31
1692777600000|2023-08-23 08:00:00|2186|2180|2187.3|2181.3|2187.8|2181.8|2186|2180|48
1692777900000|2023-08-23 08:05:00|2187.5|2181.5|2185.3|2179.3|2187.8|2181.8|2185.3|2179.3|28
1692778200000|2023-08-23 08:10:00|2185|2179|2189.3|2183.3|2191|2185|2184.8|2178.8|65
1692778500000|2023-08-23 08:15:00|2189|2183|2187.8|2181.8|2189.5|2183.5|2186.8|2180.8|61
1692778800000|2023-08-23 08:20:00|2187.5|2181.5|2184.8|2178.8|2187.5|2181.5|2184.3|2178.3|44
1692779100000|2023-08-23 08:25:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2183|2177|38
1692779400000|2023-08-23 08:30:00|2185.3|2179.3|2182|2176|2185.3|2179.3|2180.8|2174.8|67
1692779700000|2023-08-23 08:35:00|2181.3|2175.3|2183|2177|2184|2178|2180.8|2174.8|57
1692780000000|2023-08-23 08:40:00|2183.5|2177.5|2183.8|2177.8|2184|2178|2183|2177|18
1692780300000|2023-08-23 08:45:00|2183.5|2177.5|2185|2179|2185|2179|2182|2176|24
1692780600000|2023-08-23 08:50:00|2184.8|2178.8|2185|2179|2185|2179|2184.3|2178.3|10
1692780900000|2023-08-23 08:55:00|2185.5|2179.5|2190|2184|2190|2184|2185.5|2179.5|34
1692781200000|2023-08-23 09:00:00|2190.3|2184.3|2189|2183|2190.5|2184.5|2187.5|2181.5|26
1692781500000|2023-08-23 09:05:00|2189.3|2183.3|2193|2187|2193.3|2187.3|2189.3|2183.3|46
1692781800000|2023-08-23 09:10:00|2193.3|2187.3|2191.3|2185.3|2193.5|2187.5|2191.3|2185.3|26
1692782100000|2023-08-23 09:15:00|2191.5|2185.5|2194.8|2188.8|2195.3|2189.3|2191.3|2185.3|30
1692782400000|2023-08-23 09:20:00|2194.5|2188.5|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|34
1692782700000|2023-08-23 09:25:00|2192.3|2186.3|2191.8|2185.8|2193|2187|2191.8|2185.8|23
1692783000000|2023-08-23 09:30:00|2191.5|2185.5|2190.8|2184.8|2191.8|2185.8|2189.5|2183.5|18
1692783300000|2023-08-23 09:35:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2188.5|2182.5|23
1692783600000|2023-08-23 09:40:00|2189.8|2183.8|2192.5|2186.5|2193.3|2187.3|2189.8|2183.8|26
1692783900000|2023-08-23 09:45:00|2192.3|2186.3|2188.8|2182.8|2192.3|2186.3|2188.8|2182.8|23
1692784200000|2023-08-23 09:50:00|2188.5|2182.5|2187.5|2181.5|2189.3|2183.3|2187.5|2181.5|19
1692784500000|2023-08-23 09:55:00|2187.3|2181.3|2186.5|2180.5|2189|2183|2186.5|2180.5|28
1692784800000|2023-08-23 10:00:00|2187|2181|2186.8|2180.8|2187.5|2181.5|2186.3|2180.3|24
1692785100000|2023-08-23 10:05:00|2186.5|2180.5|2188.5|2182.5|2189.8|2183.8|2186.5|2180.5|39
1692785400000|2023-08-23 10:10:00|2188.8|2182.8|2187.3|2181.3|2188.8|2182.8|2187|2181|15
1692785700000|2023-08-23 10:15:00|2187|2181|2187.3|2181.3|2187.8|2181.8|2187|2181|13
1692786000000|2023-08-23 10:20:00|2187|2181|2184.3|2178.3|2187|2181|2182.8|2176.8|26
1692786300000|2023-08-23 10:25:00|2184.5|2178.5|2184.3|2178.3|2185.3|2179.3|2183.8|2177.8|16
1692786600000|2023-08-23 10:30:00|2184|2178|2180.8|2174.8|2184|2178|2179.5|2173.5|42
1692786900000|2023-08-23 10:35:00|2180.5|2174.5|2182.8|2176.8|2182.8|2176.8|2179.8|2173.8|21
1692787200000|2023-08-23 10:40:00|2182.5|2176.5|2183.8|2177.8|2183.8|2177.8|2181.5|2175.5|18
1692787500000|2023-08-23 10:45:00|2183.5|2177.5|2183.3|2177.3|2184|2178|2183|2177|13
1692787800000|2023-08-23 10:50:00|2183|2177|2183.8|2177.8|2183.8|2177.8|2182.3|2176.3|8
1692788100000|2023-08-23 10:55:00|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2182.3|2176.3|25
1692788400000|2023-08-23 11:00:00|2183|2177|2181.3|2175.3|2183.5|2177.5|2181|2175|20
1692788700000|2023-08-23 11:05:00|2181.5|2175.5|2183|2177|2183.5|2177.5|2181.3|2175.3|23
1692789000000|2023-08-23 11:10:00|2183.3|2177.3|2184.8|2178.8|2185|2179|2183|2177|32
1692789300000|2023-08-23 11:15:00|2184.5|2178.5|2184.5|2178.5|2185.5|2179.5|2184|2178|20
1692789600000|2023-08-23 11:20:00|2184.8|2178.8|2185.8|2179.8|2187|2181|2184.8|2178.8|16
1692789900000|2023-08-23 11:25:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2184.3|2178.3|14
1692790200000|2023-08-23 11:30:00|2185.3|2179.3|2184.5|2178.5|2186.8|2180.8|2184.3|2178.3|40
1692790500000|2023-08-23 11:35:00|2184.8|2178.8|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|15
1692790800000|2023-08-23 11:40:00|2182.3|2176.3|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|15
1692791100000|2023-08-23 11:45:00|2182|2176|2182.1|2176.1|2183|2177|2181.3|2175.3|22
1692791400000|2023-08-23 11:50:00|2181.9|2175.9|2180|2174|2181.9|2175.9|2179.3|2173.3|38
1692791700000|2023-08-23 11:55:00|2179.8|2173.8|2182.3|2176.3|2183.4|2177.4|2179.3|2173.3|87
1692792000000|2023-08-23 12:00:00|2182.5|2176.5|2182.8|2176.8|2185|2179|2182.1|2176.1|75
1692792300000|2023-08-23 12:05:00|2183|2177|2182.3|2176.3|2183.3|2177.3|2178.8|2172.8|52
1692792600000|2023-08-23 12:10:00|2182.5|2176.5|2181.8|2175.8|2183.5|2177.5|2181.3|2175.3|45
1692792900000|2023-08-23 12:15:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2178|2172|53
1692793200000|2023-08-23 12:20:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2179|2173|33
1692793500000|2023-08-23 12:25:00|2180|2174|2179.8|2173.8|2180.3|2174.3|2179.3|2173.3|29
1692793800000|2023-08-23 12:30:00|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2178.5|2172.5|38
1692794100000|2023-08-23 12:35:00|2179.5|2173.5|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|25
1692794400000|2023-08-23 12:40:00|2180.5|2174.5|2182.3|2176.3|2182.8|2176.8|2180|2174|25
1692794700000|2023-08-23 12:45:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2180.5|2174.5|21
1692795000000|2023-08-23 12:50:00|2181|2175|2181.3|2175.3|2181.8|2175.8|2180.3|2174.3|26
1692795300000|2023-08-23 12:55:00|2181|2175|2181.8|2175.8|2181.8|2175.8|2180|2174|33
1692795600000|2023-08-23 13:00:00|2182|2176|2180|2174|2182.8|2176.8|2179.3|2173.3|131
1692795900000|2023-08-23 13:05:00|2179.8|2173.8|2179.8|2173.8|2180.8|2174.8|2178.8|2172.8|53
1692796200000|2023-08-23 13:10:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2179|2173|61
1692796500000|2023-08-23 13:15:00|2181.5|2175.5|2182.8|2176.8|2184.3|2178.3|2181.5|2175.5|54
1692796800000|2023-08-23 13:20:00|2183|2177|2182.5|2176.5|2183.3|2177.3|2182.3|2176.3|40
1692797100000|2023-08-23 13:25:00|2182.3|2176.3|2182.3|2176.3|2183.3|2177.3|2181.5|2175.5|55
1692797400000|2023-08-23 13:30:00|2182|2176|2183.5|2177.5|2183.5|2177.5|2180.8|2174.8|48
1692797700000|2023-08-23 13:35:00|2183.3|2177.3|2180|2174|2183.8|2177.8|2179.5|2173.5|68
1692798000000|2023-08-23 13:40:00|2179.8|2173.8|2179|2173|2180.8|2174.8|2179|2173|47
1692798300000|2023-08-23 13:45:00|2179.3|2173.3|2179.8|2173.8|2182.8|2176.8|2179.3|2173.3|122
1692798600000|2023-08-23 13:50:00|2180|2174|2178.8|2172.8|2181.8|2175.8|2177.8|2171.8|59
1692798900000|2023-08-23 13:55:00|2178.5|2172.5|2180.5|2174.5|2182.8|2176.8|2177.8|2171.8|54
1692799200000|2023-08-23 14:00:00|2180.3|2174.3|2179|2173|2180.5|2174.5|2178.3|2172.3|64
1692799500000|2023-08-23 14:05:00|2179.3|2173.3|2180.8|2174.8|2181.8|2175.8|2177.8|2171.8|108
1692799800000|2023-08-23 14:10:00|2181|2175|2181.3|2175.3|2182.3|2176.3|2180.3|2174.3|90
1692800100000|2023-08-23 14:15:00|2181.5|2175.5|2176.3|2170.3|2181.5|2175.5|2174.5|2168.5|71
1692800400000|2023-08-23 14:20:00|2176|2170|2179.5|2173.5|2179.8|2173.8|2175.8|2169.8|61
1692800700000|2023-08-23 14:25:00|2179.3|2173.3|2180.3|2174.3|2180.8|2174.8|2179.3|2173.3|46
1692801000000|2023-08-23 14:30:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2179.3|2173.3|33
1692801300000|2023-08-23 14:35:00|2181.5|2175.5|2181.3|2175.3|2182.3|2176.3|2180.3|2174.3|31
1692801600000|2023-08-23 14:40:00|2181|2175|2183.5|2177.5|2184.5|2178.5|2180.8|2174.8|35
1692801900000|2023-08-23 14:45:00|2183.3|2177.3|2183|2177|2183.8|2177.8|2182.3|2176.3|45
1692802200000|2023-08-23 14:50:00|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2181.3|2175.3|40
1692802500000|2023-08-23 14:55:00|2182.3|2176.3|2183.8|2177.8|2185.8|2179.8|2182.3|2176.3|48
1692802800000|2023-08-23 15:00:00|2183.5|2177.5|2182.3|2176.3|2183.5|2177.5|2182|2176|22
1692803100000|2023-08-23 15:05:00|2182|2176|2184.3|2178.3|2184.8|2178.8|2182|2176|39
1692803400000|2023-08-23 15:10:00|2184.5|2178.5|2185|2179|2185.5|2179.5|2184.3|2178.3|22
1692803700000|2023-08-23 15:15:00|2184.8|2178.8|2181.3|2175.3|2184.8|2178.8|2181.3|2175.3|50
1692804000000|2023-08-23 15:20:00|2181.5|2175.5|2182.3|2176.3|2183.3|2177.3|2181.3|2175.3|45
1692804300000|2023-08-23 15:25:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2181.3|2175.3|20
1692804600000|2023-08-23 15:30:00|2182.5|2176.5|2184.3|2178.3|2185.3|2179.3|2180.8|2174.8|65
1692804900000|2023-08-23 15:35:00|2184.5|2178.5|2184.8|2178.8|2185.8|2179.8|2184.3|2178.3|21
1692805200000|2023-08-23 15:40:00|2185|2179|2184.8|2178.8|2185.5|2179.5|2184|2178|43
1692805500000|2023-08-23 15:45:00|2184.5|2178.5|2184.5|2178.5|2185|2179|2184.3|2178.3|33
1692805800000|2023-08-23 15:50:00|2184.3|2178.3|2182.8|2176.8|2184.5|2178.5|2182.3|2176.3|20
1692806100000|2023-08-23 15:55:00|2183.5|2177.5|2182.5|2176.5|2184|2178|2182.5|2176.5|22
1692806400000|2023-08-23 16:00:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2181|2175|21
1692806700000|2023-08-23 16:05:00|2183|2177|2183|2177|2183.3|2177.3|2182.8|2176.8|17
1692807000000|2023-08-23 16:10:00|2183.3|2177.3|2183|2177|2183.5|2177.5|2182.8|2176.8|25
1692807300000|2023-08-23 16:15:00|2183.3|2177.3|2183.3|2177.3|2184|2178|2183|2177|23
1692807600000|2023-08-23 16:20:00|2183.5|2177.5|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|10
1692807900000|2023-08-23 16:25:00|2182.8|2176.8|2182.8|2176.8|2183.5|2177.5|2182.3|2176.3|14
1692808200000|2023-08-23 16:30:00|2183|2177|2182.3|2176.3|2183|2177|2182.3|2176.3|4
1692808800000|2023-08-23 16:40:00|2182|2176|2182|2176|2182.3|2176.3|2181.8|2175.8|5
1692809100000|2023-08-23 16:45:00|2181.8|2175.8|2181.8|2175.8|2182|2176|2181.8|2175.8|11
1692809400000|2023-08-23 16:50:00|2182|2176|2180.8|2174.8|2182|2176|2180.5|2174.5|24
1692809700000|2023-08-23 16:55:00|2181|2175|2180.1|2174.1|2181.8|2175.8|2179.4|2173.4|65
1692810000000|2023-08-23 17:00:00|2180.4|2174.4|2181.5|2175.5|2181.5|2175.5|2179.6|2173.6|32
1692810300000|2023-08-23 17:05:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.8|2174.8|19
1692810600000|2023-08-23 17:10:00|2180.8|2174.8|2181|2175|2181.3|2175.3|2180.8|2174.8|18
1692810900000|2023-08-23 17:15:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.8|2174.8|9
1692811200000|2023-08-23 17:20:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.8|2174.8|12
1692811500000|2023-08-23 17:25:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.8|2174.8|14
1692811800000|2023-08-23 17:30:00|2181.3|2175.3|2180.8|2174.8|2181.5|2175.5|2180.5|2174.5|19
1692812100000|2023-08-23 17:35:00|2181|2175|2179.3|2173.3|2181|2175|2179|2173|14
1692812400000|2023-08-23 17:40:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1692812700000|2023-08-23 17:45:00|2179.5|2173.5|2179.3|2173.3|2180|2174|2179.3|2173.3|4
1692813000000|2023-08-23 17:50:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2178.3|2172.3|23
1692813300000|2023-08-23 17:55:00|2180|2174|2182|2171.5|2182.5|2174.3|2180|2171.3|10
1692835200000|2023-08-24 00:00:00|2181.8|2176|2181.1|2175.1|2182.6|2176.6|2181.1|2175.1|19
1692835500000|2023-08-24 00:05:00|2181.4|2175.4|2182.1|2176.1|2183.3|2177.3|2181.1|2175.1|16
1692835800000|2023-08-24 00:10:00|2182.3|2176.3|2183|2177|2183.3|2177.3|2182.3|2176.3|13
1692836100000|2023-08-24 00:15:00|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|17
1692836400000|2023-08-24 00:20:00|2183|2177|2183.3|2177.3|2184.8|2178.8|2183|2177|40
1692836700000|2023-08-24 00:25:00|2183.5|2177.5|2184.3|2178.3|2184.8|2178.8|2183.5|2177.5|13
1692837000000|2023-08-24 00:30:00|2184|2178|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|10
1692837300000|2023-08-24 00:35:00|2184.8|2178.8|2183.8|2177.8|2184.8|2178.8|2183.8|2177.8|7
1692837600000|2023-08-24 00:40:00|2183.5|2177.5|2183.5|2177.5|2184.3|2178.3|2183.3|2177.3|11
1692837900000|2023-08-24 00:45:00|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|5
1692838200000|2023-08-24 00:50:00|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2180.8|2174.8|38
1692838500000|2023-08-24 00:55:00|2182|2176|2182.5|2176.5|2183.3|2177.3|2182|2176|14
1692838800000|2023-08-24 01:00:00|2182.3|2176.3|2181.5|2175.5|2183.4|2177.4|2180|2174|77
1692839100000|2023-08-24 01:05:00|2181.8|2175.8|2183.8|2177.8|2184.3|2178.3|2181.5|2175.5|61
1692839400000|2023-08-24 01:10:00|2183.5|2177.5|2182.3|2176.3|2184.3|2178.3|2182|2176|34
1692839700000|2023-08-24 01:15:00|2182|2176|2182.8|2176.8|2182.8|2176.8|2181.3|2175.3|33
1692840000000|2023-08-24 01:20:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2180.8|2174.8|9
1692840300000|2023-08-24 01:25:00|2181.5|2175.5|2180.3|2174.3|2181.5|2175.5|2179.5|2173.5|23
1692840600000|2023-08-24 01:30:00|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|33
1692840900000|2023-08-24 01:35:00|2180|2174|2179.8|2173.8|2180.5|2174.5|2178.8|2172.8|19
1692841200000|2023-08-24 01:40:00|2180|2174|2177.8|2171.8|2180.3|2174.3|2177.3|2171.3|60
1692841500000|2023-08-24 01:45:00|2177.5|2171.5|2178.8|2172.8|2178.8|2172.8|2176.3|2170.3|47
1692841800000|2023-08-24 01:50:00|2179|2173|2177.8|2171.8|2179.3|2173.3|2177.3|2171.3|32
1692842100000|2023-08-24 01:55:00|2177.5|2171.5|2176.8|2170.8|2177.8|2171.8|2175.8|2169.8|45
1692842400000|2023-08-24 02:00:00|2176.5|2170.5|2179|2173|2179|2173|2176.3|2170.3|50
1692842700000|2023-08-24 02:05:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2177.3|2171.3|50
1692843000000|2023-08-24 02:10:00|2178.5|2172.5|2179.3|2173.3|2181.5|2175.5|2178.5|2172.5|56
1692843300000|2023-08-24 02:15:00|2179|2173|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|7
1692843600000|2023-08-24 02:20:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1692843900000|2023-08-24 02:25:00|2179.5|2173.5|2178.8|2172.8|2179.8|2173.8|2178.3|2172.3|11
1692844200000|2023-08-24 02:30:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2178.3|2172.3|30
1692844500000|2023-08-24 02:35:00|2179.5|2173.5|2180.3|2174.3|2180.5|2174.5|2179.3|2173.3|23
1692844800000|2023-08-24 02:40:00|2180.5|2174.5|2181.3|2175.3|2182|2176|2180.3|2174.3|12
1692845100000|2023-08-24 02:45:00|2181.5|2175.5|2180.8|2174.8|2182.5|2176.5|2180.8|2174.8|29
1692845400000|2023-08-24 02:50:00|2180.5|2174.5|2179.3|2173.3|2180.5|2174.5|2179.3|2173.3|24
1692845700000|2023-08-24 02:55:00|2179.5|2173.5|2178.3|2172.3|2180.5|2174.5|2178.3|2172.3|15
1692846000000|2023-08-24 03:00:00|2178.5|2172.5|2177|2171|2178.5|2172.5|2177|2171|15
1692846300000|2023-08-24 03:05:00|2177.3|2171.3|2176|2170|2177.3|2171.3|2175.8|2169.8|19
1692846600000|2023-08-24 03:10:00|2175.8|2169.8|2176.5|2170.5|2177|2171|2175.3|2169.3|16
1692846900000|2023-08-24 03:15:00|2176.8|2170.8|2177.3|2171.3|2178.8|2172.8|2176.5|2170.5|43
1692847200000|2023-08-24 03:20:00|2177.8|2171.8|2179.5|2173.5|2179.5|2173.5|2177.3|2171.3|24
1692847500000|2023-08-24 03:25:00|2179.8|2173.8|2181|2175|2181.5|2175.5|2179.8|2173.8|38
1692847800000|2023-08-24 03:30:00|2181.3|2175.3|2180|2174|2181.3|2175.3|2179.5|2173.5|26
1692848100000|2023-08-24 03:35:00|2180.3|2174.3|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|12
1692848400000|2023-08-24 03:40:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.3|2173.3|9
1692848700000|2023-08-24 03:45:00|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|4
1692849000000|2023-08-24 03:50:00|2180|2174|2180|2174|2180.3|2174.3|2179.8|2173.8|7
1692849300000|2023-08-24 03:55:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|4
1692849600000|2023-08-24 04:00:00|2179.3|2173.3|2180|2174|2180|2174|2179.3|2173.3|10
1692849900000|2023-08-24 04:05:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1692850200000|2023-08-24 04:10:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|6
1692850500000|2023-08-24 04:15:00|2180.3|2174.3|2180.3|2174.3|2180.5|2174.5|2180|2174|9
1692850800000|2023-08-24 04:20:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180|2174|10
1692851100000|2023-08-24 04:25:00|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181|2175|13
1692851400000|2023-08-24 04:30:00|2181|2175|2180.8|2174.8|2181.3|2175.3|2180.5|2174.5|6
1692851700000|2023-08-24 04:35:00|2181|2175|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|5
1692852000000|2023-08-24 04:40:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181.3|2175.3|5
1692852300000|2023-08-24 04:45:00|2181.5|2175.5|2182.3|2176.3|2182.3|2176.3|2181.3|2175.3|7
1692852900000|2023-08-24 04:55:00|2182.5|2176.5|2184|2178|2184|2178|2182.5|2176.5|7
1692853200000|2023-08-24 05:00:00|2184.3|2178.3|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|8
1692853500000|2023-08-24 05:05:00|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|8
1692853800000|2023-08-24 05:10:00|2183|2177|2183.8|2177.8|2184|2178|2183|2177|13
1692854100000|2023-08-24 05:15:00|2184|2178|2184|2178|2184|2178|2183.5|2177.5|7
1692854400000|2023-08-24 05:20:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|4
1692854700000|2023-08-24 05:25:00|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|11
1692855000000|2023-08-24 05:30:00|2183.5|2177.5|2184.3|2178.3|2184.3|2178.3|2182.5|2176.5|30
1692855300000|2023-08-24 05:35:00|2184|2178|2182.8|2176.8|2184.8|2178.8|2181.8|2175.8|17
1692855600000|2023-08-24 05:40:00|2182.5|2176.5|2182|2176|2183.5|2177.5|2182|2176|18
1692855900000|2023-08-24 05:45:00|2181.8|2175.8|2182.8|2176.8|2183.5|2177.5|2180|2174|31
1692856200000|2023-08-24 05:50:00|2183|2177|2182.5|2176.5|2183.5|2177.5|2182.5|2176.5|11
1692856500000|2023-08-24 05:55:00|2182.8|2176.8|2184.5|2178.5|2185.3|2179.3|2182.8|2176.8|10
1692856800000|2023-08-24 06:00:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2182.8|2176.8|28
1692857100000|2023-08-24 06:05:00|2183|2177|2182.5|2176.5|2183.5|2177.5|2181.5|2175.5|28
1692857400000|2023-08-24 06:10:00|2182.8|2176.8|2183.3|2177.3|2183.5|2177.5|2181.8|2175.8|40
1692857700000|2023-08-24 06:15:00|2183.5|2177.5|2181|2175|2183.5|2177.5|2180.8|2174.8|23
1692858000000|2023-08-24 06:20:00|2181.3|2175.3|2182.3|2176.3|2185.3|2179.3|2181|2175|57
1692858300000|2023-08-24 06:25:00|2182|2176|2181.8|2175.8|2183|2177|2181|2175|47
1692858600000|2023-08-24 06:30:00|2182|2176|2180.5|2174.5|2182.3|2176.3|2178.8|2172.8|43
1692858900000|2023-08-24 06:35:00|2180.8|2174.8|2177.8|2171.8|2181|2175|2177.3|2171.3|42
1692859200000|2023-08-24 06:40:00|2178|2172|2179.3|2173.3|2179.3|2173.3|2177.8|2171.8|24
1692859500000|2023-08-24 06:45:00|2179|2173|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|33
1692859800000|2023-08-24 06:50:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2176.3|2170.3|40
1692860100000|2023-08-24 06:55:00|2176|2170|2174.6|2168.6|2176|2170|2173.3|2167.3|41
1692860400000|2023-08-24 07:00:00|2174.9|2168.9|2172.5|2166.5|2176.3|2170.3|2172|2166|90
1692860700000|2023-08-24 07:05:00|2172.4|2166.4|2172.3|2166.3|2172.8|2166.8|2170.5|2164.5|50
1692861000000|2023-08-24 07:10:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2170.3|2164.3|43
1692861300000|2023-08-24 07:15:00|2172.5|2166.5|2170.8|2164.8|2172.5|2166.5|2169.5|2163.5|45
1692861600000|2023-08-24 07:20:00|2171|2165|2173|2167|2173.3|2167.3|2170.3|2164.3|42
1692861900000|2023-08-24 07:25:00|2173.3|2167.3|2172|2166|2174.5|2168.5|2171.8|2165.8|43
1692862200000|2023-08-24 07:30:00|2172.3|2166.3|2171.5|2165.5|2173.3|2167.3|2171.5|2165.5|24
1692862500000|2023-08-24 07:35:00|2171.3|2165.3|2169|2163|2171.3|2165.3|2168.1|2162.1|33
1692862800000|2023-08-24 07:40:00|2168.9|2162.9|2169.3|2163.3|2170.6|2164.6|2166.8|2160.8|60
1692863100000|2023-08-24 07:45:00|2169|2163|2169.3|2163.3|2170.8|2164.8|2169|2163|50
1692863400000|2023-08-24 07:50:00|2168.8|2162.8|2169|2163|2170|2164|2168|2162|19
1692863700000|2023-08-24 07:55:00|2169.3|2163.3|2166.8|2160.8|2170|2164|2166.3|2160.3|36
1692864000000|2023-08-24 08:00:00|2167|2161|2170.8|2164.8|2171|2165|2166.5|2160.5|58
1692864300000|2023-08-24 08:05:00|2171|2165|2169.8|2163.8|2171|2165|2169.3|2163.3|21
1692864600000|2023-08-24 08:10:00|2169.5|2163.5|2171.3|2165.3|2171.3|2165.3|2168.8|2162.8|33
1692864900000|2023-08-24 08:15:00|2171|2165|2172.5|2166.5|2172.8|2166.8|2169.8|2163.8|43
1692865200000|2023-08-24 08:20:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2170.8|2164.8|41
1692865500000|2023-08-24 08:25:00|2172.8|2166.8|2171.5|2165.5|2172.8|2166.8|2170.8|2164.8|26
1692865800000|2023-08-24 08:30:00|2171.3|2165.3|2171.3|2165.3|2172.3|2166.3|2171|2165|13
1692866100000|2023-08-24 08:35:00|2171|2165|2171.3|2165.3|2171.8|2165.8|2169.5|2163.5|20
1692866400000|2023-08-24 08:40:00|2171.5|2165.5|2171.8|2165.8|2172.8|2166.8|2170.8|2164.8|25
1692866700000|2023-08-24 08:45:00|2172|2166|2172.5|2166.5|2174.5|2168.5|2171.3|2165.3|66
1692867000000|2023-08-24 08:50:00|2172.8|2166.8|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|21
1692867300000|2023-08-24 08:55:00|2171|2165|2170.3|2164.3|2171|2165|2169.8|2163.8|23
1692867600000|2023-08-24 09:00:00|2170.5|2164.5|2169.8|2163.8|2171|2165|2169.3|2163.3|13
1692867900000|2023-08-24 09:05:00|2169.5|2163.5|2170.3|2164.3|2172.8|2166.8|2169.5|2163.5|34
1692868200000|2023-08-24 09:10:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|15
1692868500000|2023-08-24 09:15:00|2170|2164|2168.5|2162.5|2170|2164|2168.5|2162.5|26
1692868800000|2023-08-24 09:20:00|2168.3|2162.3|2168.3|2162.3|2168.8|2162.8|2167|2161|30
1692869100000|2023-08-24 09:25:00|2168|2162|2168.8|2162.8|2168.8|2162.8|2168|2162|7
1692869400000|2023-08-24 09:30:00|2168.5|2162.5|2167.8|2161.8|2168.8|2162.8|2167.8|2161.8|12
1692869700000|2023-08-24 09:35:00|2167.5|2161.5|2169.3|2163.3|2169.3|2163.3|2167|2161|21
1692870000000|2023-08-24 09:40:00|2169|2163|2168.8|2162.8|2169.8|2163.8|2168.3|2162.3|16
1692870300000|2023-08-24 09:45:00|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1692870600000|2023-08-24 09:50:00|2169.3|2163.3|2169|2163|2170|2164|2168.8|2162.8|23
1692870900000|2023-08-24 09:55:00|2168.8|2162.8|2167.3|2161.3|2168.8|2162.8|2167.3|2161.3|15
1692871200000|2023-08-24 10:00:00|2167|2161|2168.5|2162.5|2168.5|2162.5|2164.5|2158.5|57
1692871500000|2023-08-24 10:05:00|2168.3|2162.3|2168.8|2162.8|2169|2163|2167.8|2161.8|19
1692871800000|2023-08-24 10:10:00|2169|2163|2166.8|2160.8|2169|2163|2166.3|2160.3|17
1692872100000|2023-08-24 10:15:00|2166.5|2160.5|2168.8|2162.8|2168.8|2162.8|2166.5|2160.5|13
1692872400000|2023-08-24 10:20:00|2168.5|2162.5|2168|2162|2169.3|2163.3|2168|2162|10
1692872700000|2023-08-24 10:25:00|2168.3|2162.3|2168.3|2162.3|2168.8|2162.8|2168|2162|9
1692873000000|2023-08-24 10:30:00|2168|2162|2166.8|2160.8|2168.3|2162.3|2165.8|2159.8|33
1692873300000|2023-08-24 10:35:00|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2164.8|2158.8|19
1692873600000|2023-08-24 10:40:00|2166|2160|2165.8|2159.8|2166.3|2160.3|2165.3|2159.3|9
1692873900000|2023-08-24 10:45:00|2165.5|2159.5|2166.8|2160.8|2168|2162|2165.3|2159.3|19
1692874200000|2023-08-24 10:50:00|2166.5|2160.5|2165.5|2159.5|2166.5|2160.5|2165.5|2159.5|20
1692874500000|2023-08-24 10:55:00|2165.8|2159.8|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|16
1692874800000|2023-08-24 11:00:00|2166.3|2160.3|2164.5|2158.5|2166.5|2160.5|2164|2158|26
1692875100000|2023-08-24 11:05:00|2164.3|2158.3|2163.3|2157.3|2164.3|2158.3|2163.3|2157.3|23
1692875400000|2023-08-24 11:10:00|2163.8|2157.8|2161.8|2155.8|2164.5|2158.5|2161.5|2155.5|35
1692875700000|2023-08-24 11:15:00|2162.3|2156.3|2163.3|2157.3|2164.5|2158.5|2161.8|2155.8|37
1692876000000|2023-08-24 11:20:00|2163|2157|2160.3|2154.3|2163|2157|2157.6|2151.6|92
1692876300000|2023-08-24 11:25:00|2160|2154|2160.3|2154.3|2161.8|2155.8|2159.9|2153.9|46
1692876600000|2023-08-24 11:30:00|2160.5|2154.5|2160|2154|2161|2155|2159.8|2153.8|36
1692876900000|2023-08-24 11:35:00|2160.3|2154.3|2160.8|2154.8|2161.8|2155.8|2159.8|2153.8|33
1692877200000|2023-08-24 11:40:00|2160.5|2154.5|2159|2153|2160.8|2154.8|2158.8|2152.8|25
1692877500000|2023-08-24 11:45:00|2158.8|2152.8|2159.5|2153.5|2160.3|2154.3|2158.8|2152.8|30
1692877800000|2023-08-24 11:50:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2158.3|2152.3|14
1692878100000|2023-08-24 11:55:00|2159.3|2153.3|2164.8|2158.8|2166|2160|2159.3|2153.3|56
1692878400000|2023-08-24 12:00:00|2164.9|2158.9|2165.3|2159.3|2166|2160|2164.3|2158.3|52
1692878700000|2023-08-24 12:05:00|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2163.8|2157.8|34
1692879000000|2023-08-24 12:10:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2163.3|2157.3|25
1692879300000|2023-08-24 12:15:00|2165.3|2159.3|2165.3|2159.3|2166.3|2160.3|2164.5|2158.5|16
1692879600000|2023-08-24 12:20:00|2165|2159|2167.3|2161.3|2168.5|2162.5|2165|2159|31
1692879900000|2023-08-24 12:25:00|2167.5|2161.5|2168.3|2162.3|2168.5|2162.5|2167.5|2161.5|20
1692880200000|2023-08-24 12:30:00|2168|2162|2165.8|2159.8|2168|2162|2165|2159|51
1692880500000|2023-08-24 12:35:00|2166.3|2160.3|2165|2159|2166.3|2160.3|2164.8|2158.8|15
1692880800000|2023-08-24 12:40:00|2164.8|2158.8|2163|2157|2165.3|2159.3|2162.5|2156.5|71
1692881100000|2023-08-24 12:45:00|2163.3|2157.3|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|26
1692881400000|2023-08-24 12:50:00|2162|2156|2163|2157|2163.8|2157.8|2161.3|2155.3|37
1692881700000|2023-08-24 12:55:00|2162.8|2156.8|2162.8|2156.8|2163.8|2157.8|2162.5|2156.5|26
1692882000000|2023-08-24 13:00:00|2163.3|2157.3|2167|2161|2167.8|2161.8|2163.3|2157.3|178
1692882300000|2023-08-24 13:05:00|2167.3|2161.3|2167|2161|2167.8|2161.8|2165.8|2159.8|67
1692882600000|2023-08-24 13:10:00|2166.8|2160.8|2168.3|2162.3|2168.5|2162.5|2166|2160|82
1692882900000|2023-08-24 13:15:00|2168|2162|2167.5|2161.5|2169.5|2163.5|2167.5|2161.5|34
1692883200000|2023-08-24 13:20:00|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166.3|2160.3|16
1692883500000|2023-08-24 13:25:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2165.8|2159.8|27
1692883800000|2023-08-24 13:30:00|2166.8|2160.8|2165.5|2159.5|2168.5|2162.5|2164.8|2158.8|80
1692884100000|2023-08-24 13:35:00|2165.3|2159.3|2164.3|2158.3|2165.5|2159.5|2162.8|2156.8|51
1692884400000|2023-08-24 13:40:00|2164.5|2158.5|2165.8|2159.8|2166|2160|2163.5|2157.5|66
1692884700000|2023-08-24 13:45:00|2166|2160|2165|2159|2166|2160|2164.3|2158.3|72
1692885000000|2023-08-24 13:50:00|2165.3|2159.3|2167.3|2161.3|2167.5|2161.5|2164.8|2158.8|48
1692885300000|2023-08-24 13:55:00|2167|2161|2168|2162|2168.3|2162.3|2166|2160|32
1692885600000|2023-08-24 14:00:00|2167.8|2161.8|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|26
1692885900000|2023-08-24 14:05:00|2166.5|2160.5|2164.5|2158.5|2167.8|2161.8|2164|2158|44
1692886200000|2023-08-24 14:10:00|2164.3|2158.3|2165|2159|2165.8|2159.8|2163.3|2157.3|55
1692886500000|2023-08-24 14:15:00|2164.8|2158.8|2166.5|2160.5|2167|2161|2163.5|2157.5|77
1692886800000|2023-08-24 14:20:00|2167|2161|2164.5|2158.5|2167.3|2161.3|2164|2158|62
1692887100000|2023-08-24 14:25:00|2164|2158|2164.3|2158.3|2165.3|2159.3|2163|2157|54
1692887400000|2023-08-24 14:30:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2162.8|2156.8|63
1692887700000|2023-08-24 14:35:00|2165|2159|2166.5|2160.5|2167|2161|2164|2158|51
1692888000000|2023-08-24 14:40:00|2166.3|2160.3|2168.8|2162.8|2169.5|2163.5|2166.3|2160.3|44
1692888300000|2023-08-24 14:45:00|2169|2163|2170.9|2164.9|2171.6|2165.6|2167.8|2161.8|73
1692888600000|2023-08-24 14:50:00|2170.6|2164.6|2170|2164|2171.4|2165.4|2167.8|2161.8|81
1692888900000|2023-08-24 14:55:00|2169.8|2163.8|2167.5|2161.5|2169.8|2163.8|2166.8|2160.8|34
1692889200000|2023-08-24 15:00:00|2167.3|2161.3|2167.3|2161.3|2167.5|2161.5|2166.3|2160.3|22
1692889500000|2023-08-24 15:05:00|2167|2161|2168.5|2162.5|2168.8|2162.8|2167|2161|14
1692889800000|2023-08-24 15:10:00|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2167|2161|10
1692890100000|2023-08-24 15:15:00|2167.8|2161.8|2165.5|2159.5|2168.3|2162.3|2164.8|2158.8|36
1692890400000|2023-08-24 15:20:00|2165.8|2159.8|2161.5|2155.5|2165.8|2159.8|2161.5|2155.5|60
1692890700000|2023-08-24 15:25:00|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2160|2154|81
1692891000000|2023-08-24 15:30:00|2160.3|2154.3|2161.8|2155.8|2162.3|2156.3|2158.8|2152.8|97
1692891300000|2023-08-24 15:35:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|38
1692891600000|2023-08-24 15:40:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2161|2155|17
1692891900000|2023-08-24 15:45:00|2161.5|2155.5|2160.8|2154.8|2161.5|2155.5|2159.8|2153.8|22
1692892200000|2023-08-24 15:50:00|2160.5|2154.5|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|10
1692892500000|2023-08-24 15:55:00|2160.5|2154.5|2160.8|2154.8|2161.3|2155.3|2160|2154|13
1692892800000|2023-08-24 16:00:00|2160.5|2154.5|2161|2155|2161.3|2155.3|2160.5|2154.5|19
1692893100000|2023-08-24 16:05:00|2161.3|2155.3|2161.8|2155.8|2162|2156|2161|2155|11
1692893400000|2023-08-24 16:10:00|2161.5|2155.5|2162.5|2156.5|2162.5|2156.5|2161.5|2155.5|11
1692893700000|2023-08-24 16:15:00|2162.8|2156.8|2162.3|2156.3|2163|2157|2162|2156|4
1692894300000|2023-08-24 16:25:00|2162|2156|2162|2156|2162.3|2156.3|2162|2156|7
1692894600000|2023-08-24 16:30:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.3|2155.3|19
1692894900000|2023-08-24 16:35:00|2162|2156|2160.5|2154.5|2162|2156|2159.8|2153.8|11
1692895200000|2023-08-24 16:40:00|2160.8|2154.8|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|2
1692895500000|2023-08-24 16:45:00|2160.8|2154.8|2159.8|2153.8|2161.5|2155.5|2159.5|2153.5|28
1692895800000|2023-08-24 16:50:00|2159.5|2153.5|2161.5|2155.5|2161.8|2155.8|2159.5|2153.5|30
1692896100000|2023-08-24 16:55:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|15
1692896400000|2023-08-24 17:00:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|48
1692897300000|2023-08-24 17:15:00|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1692897600000|2023-08-24 17:20:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.3|2154.3|11
1692898200000|2023-08-24 17:30:00|2161.5|2155.5|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|3
1692898500000|2023-08-24 17:35:00|2160.5|2154.5|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|3
1692898800000|2023-08-24 17:40:00|2160|2154|2158.3|2152.3|2160.3|2154.3|2158|2152|16
1692899100000|2023-08-24 17:45:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1692899400000|2023-08-24 17:50:00|2159|2153|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|10
1692899700000|2023-08-24 17:55:00|2158|2152|2161.5|2151|2161.8|2152|2158|2149.8|7
1692921600000|2023-08-25 00:00:00|2159.4|2153.4|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|6
1692921900000|2023-08-25 00:05:00|2159.9|2153.9|2160|2154|2160.4|2154.4|2159.5|2153.5|6
1692922200000|2023-08-25 00:10:00|2159.8|2153.8|2160.3|2154.3|2160.4|2154.4|2159.1|2153.1|10
1692922500000|2023-08-25 00:15:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1692922800000|2023-08-25 00:20:00|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160|2154|4
1692923100000|2023-08-25 00:25:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.1|2154.1|5
1692924300000|2023-08-25 00:45:00|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1692924600000|2023-08-25 00:50:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1692924900000|2023-08-25 00:55:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2158.8|2152.8|5
1692925200000|2023-08-25 01:00:00|2159.3|2153.3|2161.8|2155.8|2161.8|2155.8|2159.1|2153.1|60
1692925500000|2023-08-25 01:05:00|2161.5|2155.5|2162.5|2156.5|2162.5|2156.5|2160.3|2154.3|25
1692925800000|2023-08-25 01:10:00|2163|2157|2163.8|2157.8|2164.5|2158.5|2163|2157|17
1692926100000|2023-08-25 01:15:00|2163.5|2157.5|2165|2159|2165.3|2159.3|2163.5|2157.5|25
1692926400000|2023-08-25 01:20:00|2164.8|2158.8|2166.3|2160.3|2166.5|2160.5|2163.5|2157.5|29
1692926700000|2023-08-25 01:25:00|2166|2160|2166|2160|2166.8|2160.8|2165.3|2159.3|18
1692927000000|2023-08-25 01:30:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2164|2158|39
1692927300000|2023-08-25 01:35:00|2165.8|2159.8|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|19
1692927600000|2023-08-25 01:40:00|2164.3|2158.3|2165.5|2159.5|2165.5|2159.5|2163.5|2157.5|41
1692927900000|2023-08-25 01:45:00|2165.3|2159.3|2165|2159|2165.8|2159.8|2165|2159|16
1692928200000|2023-08-25 01:50:00|2165.3|2159.3|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|16
1692928500000|2023-08-25 01:55:00|2164.8|2158.8|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|12
1692928800000|2023-08-25 02:00:00|2166.3|2160.3|2164.8|2158.8|2166.3|2160.3|2164.8|2158.8|11
1692929100000|2023-08-25 02:05:00|2165|2159|2162.3|2156.3|2165|2159|2161.5|2155.5|32
1692929400000|2023-08-25 02:10:00|2162.8|2156.8|2164.3|2158.3|2164.5|2158.5|2162.8|2156.8|20
1692929700000|2023-08-25 02:15:00|2164|2158|2163.8|2157.8|2164.5|2158.5|2163.3|2157.3|19
1692930000000|2023-08-25 02:20:00|2163.5|2157.5|2163.5|2157.5|2164|2158|2163.3|2157.3|17
1692930300000|2023-08-25 02:25:00|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|10
1692930600000|2023-08-25 02:30:00|2162.5|2156.5|2164.6|2158.6|2165.8|2159.8|2162.3|2156.3|74
1692930900000|2023-08-25 02:35:00|2164.5|2158.5|2164.5|2158.5|2165.3|2159.3|2163.8|2157.8|83
1692931200000|2023-08-25 02:40:00|2164.3|2158.3|2164.3|2158.3|2165|2159|2163.8|2157.8|47
1692931500000|2023-08-25 02:45:00|2164|2158|2164.3|2158.3|2165|2159|2162.8|2156.8|34
1692931800000|2023-08-25 02:50:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2163.8|2157.8|12
1692932100000|2023-08-25 02:55:00|2164|2158|2164.5|2158.5|2165.3|2159.3|2163.5|2157.5|48
1692932400000|2023-08-25 03:00:00|2164.3|2158.3|2164|2158|2164.8|2158.8|2163.3|2157.3|41
1692932700000|2023-08-25 03:05:00|2164.3|2158.3|2162|2156|2165|2159|2161.8|2155.8|58
1692933000000|2023-08-25 03:10:00|2161.8|2155.8|2162.8|2156.8|2163.3|2157.3|2161.8|2155.8|23
1692933300000|2023-08-25 03:15:00|2163|2157|2162|2156|2163.5|2157.5|2161.5|2155.5|44
1692933600000|2023-08-25 03:20:00|2161.3|2155.3|2162|2156|2162.3|2156.3|2161.3|2155.3|17
1692933900000|2023-08-25 03:25:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|13
1692934200000|2023-08-25 03:30:00|2162|2156|2162|2156|2162|2156|2162|2156|1
1692934800000|2023-08-25 03:40:00|2161.8|2155.8|2162|2156|2162|2156|2161.5|2155.5|4
1692935100000|2023-08-25 03:45:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1692935400000|2023-08-25 03:50:00|2161.5|2155.5|2160.5|2154.5|2161.5|2155.5|2160.5|2154.5|4
1692935700000|2023-08-25 03:55:00|2160.3|2154.3|2160|2154|2160.5|2154.5|2160|2154|4
1692936000000|2023-08-25 04:00:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1692936300000|2023-08-25 04:05:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1692936600000|2023-08-25 04:10:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|14
1692936900000|2023-08-25 04:15:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1692937200000|2023-08-25 04:20:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1692937500000|2023-08-25 04:25:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1692937800000|2023-08-25 04:30:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1692938100000|2023-08-25 04:35:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2158.8|2152.8|3
1692938400000|2023-08-25 04:40:00|2158.8|2152.8|2156.8|2150.8|2158.8|2152.8|2156.8|2150.8|11
1692938700000|2023-08-25 04:45:00|2157.3|2151.3|2157.5|2151.5|2157.8|2151.8|2157.3|2151.3|6
1692939000000|2023-08-25 04:50:00|2158|2152|2159.3|2153.3|2159.5|2153.5|2158|2152|8
1692939300000|2023-08-25 04:55:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1692939600000|2023-08-25 05:00:00|2159.3|2153.3|2159.5|2153.5|2161|2155|2159|2153|29
1692939900000|2023-08-25 05:05:00|2159.8|2153.8|2160.8|2154.8|2161|2155|2159.8|2153.8|13
1692940200000|2023-08-25 05:10:00|2160.5|2154.5|2162|2156|2162|2156|2160.5|2154.5|14
1692940500000|2023-08-25 05:15:00|2162.3|2156.3|2161|2155|2162.5|2156.5|2160.5|2154.5|18
1692940800000|2023-08-25 05:20:00|2161.3|2155.3|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|8
1692941100000|2023-08-25 05:25:00|2161|2155|2160.3|2154.3|2161|2155|2160|2154|15
1692941400000|2023-08-25 05:30:00|2160|2154|2160.3|2154.3|2161.5|2155.5|2159.8|2153.8|41
1692941700000|2023-08-25 05:35:00|2160.5|2154.5|2161.5|2155.5|2161.5|2155.5|2160|2154|39
1692942000000|2023-08-25 05:40:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.5|2155.5|15
1692942300000|2023-08-25 05:45:00|2162|2156|2163.3|2157.3|2163.5|2157.5|2162|2156|9
1692942600000|2023-08-25 05:50:00|2163.5|2157.5|2168.8|2162.8|2169|2163|2163.5|2157.5|61
1692942900000|2023-08-25 05:55:00|2168.5|2162.5|2170.8|2164.8|2171|2165|2167.5|2161.5|78
1692943200000|2023-08-25 06:00:00|2171|2165|2168.5|2162.5|2171|2165|2168.3|2162.3|73
1692943500000|2023-08-25 06:05:00|2168.3|2162.3|2167.3|2161.3|2168.8|2162.8|2167.3|2161.3|71
1692943800000|2023-08-25 06:10:00|2167|2161|2168|2162|2169|2163|2166|2160|62
1692944100000|2023-08-25 06:15:00|2167.8|2161.8|2168.5|2162.5|2169|2163|2166.5|2160.5|94
1692944400000|2023-08-25 06:20:00|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2165.5|2159.5|183
1692944700000|2023-08-25 06:25:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2167.8|2161.8|47
1692945000000|2023-08-25 06:30:00|2169|2163|2170.3|2164.3|2171|2165|2168.8|2162.8|53
1692945300000|2023-08-25 06:35:00|2170|2164|2170.3|2164.3|2170.5|2164.5|2168.5|2162.5|50
1692945600000|2023-08-25 06:40:00|2170.8|2164.8|2174.5|2168.5|2174.8|2168.8|2170.8|2164.8|37
1692945900000|2023-08-25 06:45:00|2174.8|2168.8|2171|2165|2174.8|2168.8|2170.8|2164.8|78
1692946200000|2023-08-25 06:50:00|2171.3|2165.3|2167.5|2161.5|2171.3|2165.3|2167.5|2161.5|97
1692946500000|2023-08-25 06:55:00|2167.8|2161.8|2167|2161|2168|2162|2166.3|2160.3|66
1692946800000|2023-08-25 07:00:00|2167.3|2161.3|2175.3|2169.3|2175.8|2169.8|2167.3|2161.3|89
1692947100000|2023-08-25 07:05:00|2175|2169|2179.4|2173.4|2181.8|2175.8|2174.3|2168.3|79
1692947400000|2023-08-25 07:10:00|2179.3|2173.3|2180|2174|2180.8|2174.8|2177.8|2171.8|57
1692947700000|2023-08-25 07:15:00|2179.5|2173.5|2177.8|2171.8|2181|2175|2176|2170|60
1692948000000|2023-08-25 07:20:00|2178|2172|2176.8|2170.8|2178|2172|2176.3|2170.3|25
1692948300000|2023-08-25 07:25:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2175|2169|14
1692948600000|2023-08-25 07:30:00|2176.3|2170.3|2180|2174|2181|2175|2176.3|2170.3|36
1692948900000|2023-08-25 07:35:00|2179.8|2173.8|2179|2173|2181.3|2175.3|2179|2173|25
1692949200000|2023-08-25 07:40:00|2179.3|2173.3|2175.3|2169.3|2179.3|2173.3|2174.8|2168.8|40
1692949500000|2023-08-25 07:45:00|2175|2169|2174|2168|2175|2169|2173.5|2167.5|25
1692949800000|2023-08-25 07:50:00|2173.8|2167.8|2173.5|2167.5|2174.8|2168.8|2173.3|2167.3|26
1692950100000|2023-08-25 07:55:00|2173.8|2167.8|2174|2168|2174.8|2168.8|2173|2167|34
1692950400000|2023-08-25 08:00:00|2174.3|2168.3|2173.3|2167.3|2175.5|2169.5|2173.3|2167.3|47
1692950700000|2023-08-25 08:05:00|2172.8|2166.8|2173.5|2167.5|2173.5|2167.5|2171.3|2165.3|29
1692951000000|2023-08-25 08:10:00|2173.3|2167.3|2175.8|2169.8|2176.3|2170.3|2173.3|2167.3|48
1692951300000|2023-08-25 08:15:00|2175.5|2169.5|2174.8|2168.8|2175.8|2169.8|2174.8|2168.8|52
1692951600000|2023-08-25 08:20:00|2175|2169|2175|2169|2175|2169|2174.3|2168.3|15
1692951900000|2023-08-25 08:25:00|2174.8|2168.8|2173.5|2167.5|2175|2169|2172.5|2166.5|46
1692952200000|2023-08-25 08:30:00|2173.8|2167.8|2174.5|2168.5|2175.8|2169.8|2173.8|2167.8|27
1692952500000|2023-08-25 08:35:00|2174.3|2168.3|2175|2169|2175|2169|2173.3|2167.3|23
1692952800000|2023-08-25 08:40:00|2174.8|2168.8|2173.5|2167.5|2175.8|2169.8|2173.5|2167.5|18
1692953100000|2023-08-25 08:45:00|2173.8|2167.8|2174.5|2168.5|2174.8|2168.8|2173.8|2167.8|26
1692953400000|2023-08-25 08:50:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2173.5|2167.5|17
1692953700000|2023-08-25 08:55:00|2174.5|2168.5|2175|2169|2176.8|2170.8|2174|2168|34
1692954000000|2023-08-25 09:00:00|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2172|2166|52
1692954300000|2023-08-25 09:05:00|2174.8|2168.8|2173.3|2167.3|2175|2169|2173.3|2167.3|16
1692954600000|2023-08-25 09:10:00|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.5|2167.5|13
1692954900000|2023-08-25 09:15:00|2174.8|2168.8|2174.5|2168.5|2175.8|2169.8|2174.5|2168.5|18
1692955200000|2023-08-25 09:20:00|2174.8|2168.8|2175.3|2169.3|2175.5|2169.5|2174.3|2168.3|27
1692955500000|2023-08-25 09:25:00|2175|2169|2175.8|2169.8|2176.8|2170.8|2175|2169|20
1692955800000|2023-08-25 09:30:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|16
1692956100000|2023-08-25 09:35:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|10
1692956400000|2023-08-25 09:40:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|5
1692956700000|2023-08-25 09:45:00|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|9
1692957000000|2023-08-25 09:50:00|2172.8|2166.8|2173.5|2167.5|2173.8|2167.8|2172.8|2166.8|18
1692957300000|2023-08-25 09:55:00|2173.3|2167.3|2172|2166|2173.3|2167.3|2171.3|2165.3|18
1692957600000|2023-08-25 10:00:00|2172.3|2166.3|2173.3|2167.3|2173.8|2167.8|2172.3|2166.3|21
1692957900000|2023-08-25 10:05:00|2173.8|2167.8|2173.3|2167.3|2174.5|2168.5|2173.3|2167.3|10
1692958200000|2023-08-25 10:10:00|2173.5|2167.5|2175|2169|2175|2169|2173.5|2167.5|14
1692958500000|2023-08-25 10:15:00|2175.8|2169.8|2176.3|2170.3|2176.8|2170.8|2175.8|2169.8|10
1692958800000|2023-08-25 10:20:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|8
1692959100000|2023-08-25 10:25:00|2177|2171|2174.8|2168.8|2178.8|2172.8|2174.5|2168.5|38
1692959400000|2023-08-25 10:30:00|2174.5|2168.5|2172.5|2166.5|2174.5|2168.5|2172.3|2166.3|15
1692959700000|2023-08-25 10:35:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.5|2166.5|5
1692960000000|2023-08-25 10:40:00|2173.3|2167.3|2171.3|2165.3|2173.5|2167.5|2171.3|2165.3|17
1692960300000|2023-08-25 10:45:00|2171.5|2165.5|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|30
1692960600000|2023-08-25 10:50:00|2171|2165|2172|2166|2172.8|2166.8|2170.8|2164.8|16
1692960900000|2023-08-25 10:55:00|2171.8|2165.8|2169.5|2163.5|2172.3|2166.3|2169.5|2163.5|18
1692961200000|2023-08-25 11:00:00|2169.8|2163.8|2172.5|2166.5|2172.5|2166.5|2169.8|2163.8|21
1692961500000|2023-08-25 11:05:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172|2166|19
1692961800000|2023-08-25 11:10:00|2172.3|2166.3|2172.5|2166.5|2173.3|2167.3|2171.8|2165.8|34
1692962100000|2023-08-25 11:15:00|2172.8|2166.8|2172.5|2166.5|2173|2167|2172.5|2166.5|10
1692962400000|2023-08-25 11:20:00|2172.3|2166.3|2172.8|2166.8|2173|2167|2171.8|2165.8|16
1692962700000|2023-08-25 11:25:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|10
1692963000000|2023-08-25 11:30:00|2172.5|2166.5|2170|2164|2172.5|2166.5|2169.8|2163.8|32
1692963300000|2023-08-25 11:35:00|2169.8|2163.8|2170|2164|2171.3|2165.3|2169.3|2163.3|42
1692963600000|2023-08-25 11:40:00|2170.3|2164.3|2169.8|2163.8|2171|2165|2169.3|2163.3|20
1692963900000|2023-08-25 11:45:00|2170|2164|2169|2163|2170.8|2164.8|2168.8|2162.8|17
1692964200000|2023-08-25 11:50:00|2168.8|2162.8|2166.8|2160.8|2170|2164|2166.3|2160.3|49
1692964500000|2023-08-25 11:55:00|2166.5|2160.5|2165.3|2159.3|2169|2163|2165.3|2159.3|69
1692964800000|2023-08-25 12:00:00|2165.5|2159.5|2166.8|2160.8|2168.3|2162.3|2165.5|2159.5|58
1692965100000|2023-08-25 12:05:00|2167|2161|2167.5|2161.5|2168.3|2162.3|2167|2161|42
1692965400000|2023-08-25 12:10:00|2167.8|2161.8|2168.3|2162.3|2169.5|2163.5|2166.5|2160.5|46
1692965700000|2023-08-25 12:15:00|2168|2162|2169.3|2163.3|2169.5|2163.5|2167.5|2161.5|28
1692966000000|2023-08-25 12:20:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2167|2161|16
1692966300000|2023-08-25 12:25:00|2169|2163|2166.5|2160.5|2170|2164|2166.5|2160.5|59
1692966600000|2023-08-25 12:30:00|2166.3|2160.3|2168.5|2162.5|2168.8|2162.8|2166.3|2160.3|66
1692966900000|2023-08-25 12:35:00|2168.8|2162.8|2168.5|2162.5|2169|2163|2168.3|2162.3|18
1692967200000|2023-08-25 12:40:00|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2167.3|2161.3|27
1692967500000|2023-08-25 12:45:00|2168|2162|2165.8|2159.8|2168.8|2162.8|2165.8|2159.8|20
1692967800000|2023-08-25 12:50:00|2166|2160|2165.3|2159.3|2166.3|2160.3|2164.8|2158.8|35
1692968100000|2023-08-25 12:55:00|2165|2159|2165|2159|2166.3|2160.3|2164.8|2158.8|40
1692968400000|2023-08-25 13:00:00|2164.8|2158.8|2165|2159|2166.8|2160.8|2164.5|2158.5|102
1692968700000|2023-08-25 13:05:00|2164.8|2158.8|2164.8|2158.8|2166.5|2160.5|2162.8|2156.8|68
1692969000000|2023-08-25 13:10:00|2165|2159|2164.8|2158.8|2165.5|2159.5|2163.8|2157.8|75
1692969300000|2023-08-25 13:15:00|2165|2159|2161.5|2155.5|2167.8|2161.8|2161.5|2155.5|56
1692969600000|2023-08-25 13:20:00|2161.8|2155.8|2163.3|2157.3|2164.3|2158.3|2161.5|2155.5|54
1692969900000|2023-08-25 13:25:00|2163|2157|2163.8|2157.8|2163.8|2157.8|2162.8|2156.8|48
1692970200000|2023-08-25 13:30:00|2163.5|2157.5|2165|2159|2166.5|2160.5|2162.8|2156.8|130
1692970500000|2023-08-25 13:35:00|2164.8|2158.8|2166|2160|2167.5|2161.5|2164.3|2158.3|112
1692970800000|2023-08-25 13:40:00|2165.8|2159.8|2162|2156|2166|2160|2162|2156|97
1692971100000|2023-08-25 13:45:00|2161.8|2155.8|2165|2159|2165.3|2159.3|2161|2155|84
1692971400000|2023-08-25 13:50:00|2164.8|2158.8|2164.5|2158.5|2165.3|2159.3|2162|2156|113
1692971700000|2023-08-25 13:55:00|2164.3|2158.3|2164.3|2158.3|2165.5|2159.5|2164.3|2158.3|45
1692972000000|2023-08-25 14:00:00|2164.5|2158.5|2170.1|2164.1|2172.5|2166.5|2161.9|2155.9|271
1692972300000|2023-08-25 14:05:00|2170.4|2164.4|2163.8|2157.8|2170.4|2164.4|2162.3|2156.3|259
1692972600000|2023-08-25 14:10:00|2164.6|2158.6|2168|2162|2168.8|2162.8|2164|2158|203
1692972900000|2023-08-25 14:15:00|2167.8|2161.8|2165.5|2159.5|2171|2165|2164.5|2158.5|131
1692973200000|2023-08-25 14:20:00|2165.8|2159.8|2157.8|2151.8|2165.8|2159.8|2157.3|2151.3|139
1692973500000|2023-08-25 14:25:00|2157.6|2151.6|2158.3|2152.3|2160|2154|2155.5|2149.5|166
1692973800000|2023-08-25 14:30:00|2158|2152|2157.5|2151.5|2158.8|2152.8|2153.4|2147.4|128
1692974100000|2023-08-25 14:35:00|2157.8|2151.8|2156.8|2150.8|2159.3|2153.3|2156|2150|152
1692974400000|2023-08-25 14:40:00|2156.5|2150.5|2156.5|2150.5|2158.8|2152.8|2156.3|2150.3|106
1692974700000|2023-08-25 14:45:00|2156.3|2150.3|2157.5|2151.5|2157.8|2151.8|2155|2149|57
1692975000000|2023-08-25 14:50:00|2157.8|2151.8|2155.3|2149.3|2158.8|2152.8|2154.3|2148.3|87
1692975300000|2023-08-25 14:55:00|2155.5|2149.5|2152.8|2146.8|2155.5|2149.5|2152.5|2146.5|99
1692975600000|2023-08-25 15:00:00|2153|2147|2154.5|2148.5|2156.3|2150.3|2153|2147|80
1692975900000|2023-08-25 15:05:00|2154.8|2148.8|2157|2151|2158.5|2152.5|2154.8|2148.8|93
1692976200000|2023-08-25 15:10:00|2157.3|2151.3|2156.5|2150.5|2160.8|2154.8|2156.5|2150.5|75
1692976500000|2023-08-25 15:15:00|2156.8|2150.8|2154.8|2148.8|2158|2152|2154|2148|87
1692976800000|2023-08-25 15:20:00|2154.5|2148.5|2153.8|2147.8|2155|2149|2153.3|2147.3|79
1692977100000|2023-08-25 15:25:00|2154.5|2148.5|2155|2149|2156|2150|2154.3|2148.3|64
1692977400000|2023-08-25 15:30:00|2155.3|2149.3|2155.5|2149.5|2156.3|2150.3|2151.3|2145.3|130
1692977700000|2023-08-25 15:35:00|2155.8|2149.8|2157.8|2151.8|2159.3|2153.3|2155.8|2149.8|76
1692978000000|2023-08-25 15:40:00|2158.5|2152.5|2158.5|2152.5|2159|2153|2157.3|2151.3|79
1692978300000|2023-08-25 15:45:00|2158.8|2152.8|2158.8|2152.8|2159.3|2153.3|2157.5|2151.5|25
1692978600000|2023-08-25 15:50:00|2158.5|2152.5|2160.3|2154.3|2160.3|2154.3|2158|2152|40
1692978900000|2023-08-25 15:55:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2158.5|2152.5|47
1692979200000|2023-08-25 16:00:00|2159.8|2153.8|2160.5|2154.5|2161.5|2155.5|2159.5|2153.5|31
1692979500000|2023-08-25 16:05:00|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1692979800000|2023-08-25 16:10:00|2160.8|2154.8|2161|2155|2161.3|2155.3|2160.8|2154.8|11
1692980100000|2023-08-25 16:15:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161|2155|3
1692980400000|2023-08-25 16:20:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161|2155|31
1692980700000|2023-08-25 16:25:00|2161|2155|2162|2156|2162|2156|2161|2155|9
1692981000000|2023-08-25 16:30:00|2161.8|2155.8|2160.8|2154.8|2161.8|2155.8|2160|2154|13
1692981300000|2023-08-25 16:35:00|2160.5|2154.5|2160.5|2154.5|2160.8|2154.8|2160.3|2154.3|7
1692981600000|2023-08-25 16:40:00|2160.3|2154.3|2160|2154|2160.5|2154.5|2159.8|2153.8|16
1692981900000|2023-08-25 16:45:00|2159.5|2153.5|2159.5|2153.5|2160.3|2154.3|2158.5|2152.5|32
1692982200000|2023-08-25 16:50:00|2159.3|2153.3|2159|2153|2159.5|2153.5|2158.5|2152.5|26
1692982500000|2023-08-25 16:55:00|2158.8|2152.8|2159|2153|2159.3|2153.3|2158.5|2152.5|71
1692982800000|2023-08-25 17:00:00|2159.3|2153.3|2159.5|2153.5|2160|2154|2159|2153|44
1692983100000|2023-08-25 17:05:00|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|7
1692983400000|2023-08-25 17:10:00|2159|2153|2158.3|2152.3|2159|2153|2157.8|2151.8|15
1692983700000|2023-08-25 17:15:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|22
1692984000000|2023-08-25 17:20:00|2158|2152|2157|2151|2158.3|2152.3|2156.8|2150.8|26
1692984300000|2023-08-25 17:25:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.3|2150.3|9
1692984600000|2023-08-25 17:30:00|2156.5|2150.5|2156.8|2150.8|2157|2151|2156.3|2150.3|10
1692984900000|2023-08-25 17:35:00|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155|2149|14
1692985200000|2023-08-25 17:40:00|2155.5|2149.5|2155.3|2149.3|2156.3|2150.3|2155|2149|10
1692985500000|2023-08-25 17:45:00|2155|2149|2154.8|2148.8|2155|2149|2154.5|2148.5|10
1692985800000|2023-08-25 17:50:00|2156.3|2150.3|2155|2149|2156.3|2150.3|2153.5|2147.5|23
1692986100000|2023-08-25 17:55:00|2157|2146.5|2156.3|2145.8|2157|2146.5|2156.3|2145.8|7
1693267200000|2023-08-29 00:00:00|2163.8|2157.8|2164.9|2158.9|2165.9|2159.9|2163.6|2157.6|10
1693267500000|2023-08-29 00:05:00|2164.1|2158.1|2164.8|2158.8|2165.3|2159.3|2162.9|2156.9|22
1693267800000|2023-08-29 00:10:00|2165|2159|2166|2160|2167.3|2161.3|2165|2159|12
1693268100000|2023-08-29 00:15:00|2166.5|2160.5|2164.3|2158.3|2166.5|2160.5|2164.3|2158.3|5
1693268400000|2023-08-29 00:20:00|2164.5|2158.5|2165.8|2159.8|2166.5|2160.5|2164.5|2158.5|10
1693268700000|2023-08-29 00:25:00|2165.5|2159.5|2167.3|2161.3|2167.8|2161.8|2165|2159|17
1693269000000|2023-08-29 00:30:00|2167.5|2161.5|2166.3|2160.3|2167.8|2161.8|2165.8|2159.8|10
1693269300000|2023-08-29 00:35:00|2166|2160|2166.8|2160.8|2166.8|2160.8|2166|2160|4
1693269600000|2023-08-29 00:40:00|2166.5|2160.5|2166.5|2160.5|2167|2161|2166.3|2160.3|17
1693269900000|2023-08-29 00:45:00|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2166.8|2160.8|4
1693270200000|2023-08-29 00:50:00|2167|2161|2165.3|2159.3|2167|2161|2165|2159|10
1693270500000|2023-08-29 00:55:00|2165|2159|2164.5|2158.5|2165|2159|2164.3|2158.3|3
1693270800000|2023-08-29 01:00:00|2164.3|2158.3|2165.5|2159.5|2165.8|2159.8|2161.1|2155.1|56
1693271100000|2023-08-29 01:05:00|2165.3|2159.3|2166.8|2160.8|2166.8|2160.8|2164|2158|38
1693271400000|2023-08-29 01:10:00|2166.5|2160.5|2165.5|2159.5|2166.8|2160.8|2164.5|2158.5|45
1693271700000|2023-08-29 01:15:00|2165.3|2159.3|2165.8|2159.8|2166.3|2160.3|2165|2159|27
1693272000000|2023-08-29 01:20:00|2165.5|2159.5|2161.5|2155.5|2165.5|2159.5|2161.3|2155.3|41
1693272300000|2023-08-29 01:25:00|2161.8|2155.8|2162.8|2156.8|2163|2157|2161.8|2155.8|33
1693272600000|2023-08-29 01:30:00|2162.5|2156.5|2162.3|2156.3|2165.5|2159.5|2162.3|2156.3|42
1693272900000|2023-08-29 01:35:00|2162.5|2156.5|2161.5|2155.5|2163|2157|2161.5|2155.5|53
1693273200000|2023-08-29 01:40:00|2161.3|2155.3|2163.8|2157.8|2164|2158|2160.5|2154.5|66
1693273500000|2023-08-29 01:45:00|2164|2158|2162.3|2156.3|2164.5|2158.5|2162.3|2156.3|19
1693273800000|2023-08-29 01:50:00|2162|2156|2161.5|2155.5|2163|2157|2161.3|2155.3|20
1693274100000|2023-08-29 01:55:00|2161.8|2155.8|2159.8|2153.8|2161.8|2155.8|2159.8|2153.8|18
1693274400000|2023-08-29 02:00:00|2160.3|2154.3|2161.8|2155.8|2162|2156|2160.3|2154.3|44
1693274700000|2023-08-29 02:05:00|2162|2156|2162.8|2156.8|2163.3|2157.3|2161.5|2155.5|20
1693275000000|2023-08-29 02:10:00|2163|2157|2162.8|2156.8|2163.5|2157.5|2162.5|2156.5|26
1693275300000|2023-08-29 02:15:00|2163|2157|2163|2157|2163.5|2157.5|2163|2157|9
1693275600000|2023-08-29 02:20:00|2163.3|2157.3|2162.3|2156.3|2163.5|2157.5|2162.3|2156.3|6
1693275900000|2023-08-29 02:25:00|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161.5|2155.5|6
1693276200000|2023-08-29 02:30:00|2162|2156|2162.8|2156.8|2163.5|2157.5|2161.8|2155.8|29
1693276500000|2023-08-29 02:35:00|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.5|2156.5|6
1693276800000|2023-08-29 02:40:00|2163.3|2157.3|2167.5|2161.5|2167.5|2161.5|2163.3|2157.3|28
1693277100000|2023-08-29 02:45:00|2167.3|2161.3|2168|2162|2168.5|2162.5|2166.3|2160.3|25
1693277400000|2023-08-29 02:50:00|2168.3|2162.3|2168.8|2162.8|2169.3|2163.3|2168|2162|31
1693277700000|2023-08-29 02:55:00|2169|2163|2170.8|2164.8|2170.8|2164.8|2168.8|2162.8|34
1693278000000|2023-08-29 03:00:00|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2169|2163|22
1693278300000|2023-08-29 03:05:00|2170|2164|2171.5|2165.5|2171.8|2165.8|2169|2163|32
1693278600000|2023-08-29 03:10:00|2171.8|2165.8|2173.8|2167.8|2173.8|2167.8|2171|2165|35
1693278900000|2023-08-29 03:15:00|2173.5|2167.5|2171.5|2165.5|2173.5|2167.5|2169.3|2163.3|137
1693279200000|2023-08-29 03:20:00|2171.8|2165.8|2170|2164|2171.8|2165.8|2170|2164|58
1693279500000|2023-08-29 03:25:00|2170.5|2164.5|2174|2168|2175.3|2169.3|2170.5|2164.5|70
1693279800000|2023-08-29 03:30:00|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1693280100000|2023-08-29 03:35:00|2173.3|2167.3|2172.8|2166.8|2173.5|2167.5|2172.8|2166.8|9
1693280400000|2023-08-29 03:40:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1693281000000|2023-08-29 03:50:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172|2166|9
1693281600000|2023-08-29 04:00:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1693282500000|2023-08-29 04:15:00|2172.8|2166.8|2173.8|2167.8|2174.3|2168.3|2172.8|2166.8|6
1693282800000|2023-08-29 04:20:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1693283100000|2023-08-29 04:25:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173|2167|3
1693283400000|2023-08-29 04:30:00|2173|2167|2172.5|2166.5|2173|2167|2172.3|2166.3|4
1693283700000|2023-08-29 04:35:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1693284000000|2023-08-29 04:40:00|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1693284600000|2023-08-29 04:50:00|2174|2168|2174|2168|2174.3|2168.3|2174|2168|3
1693284900000|2023-08-29 04:55:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1693285200000|2023-08-29 05:00:00|2174.3|2168.3|2172.3|2166.3|2174.8|2168.8|2172|2166|20
1693285500000|2023-08-29 05:05:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|6
1693285800000|2023-08-29 05:10:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1693286100000|2023-08-29 05:15:00|2172.8|2166.8|2173.5|2167.5|2173.8|2167.8|2172.8|2166.8|6
1693286400000|2023-08-29 05:20:00|2173.3|2167.3|2173|2167|2173.5|2167.5|2173|2167|8
1693286700000|2023-08-29 05:25:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|4
1693287000000|2023-08-29 05:30:00|2172.8|2166.8|2174.3|2168.3|2176|2170|2172.8|2166.8|39
1693287300000|2023-08-29 05:35:00|2174.5|2168.5|2176.5|2170.5|2177|2171|2174.5|2168.5|72
1693287600000|2023-08-29 05:40:00|2176.3|2170.3|2174.8|2168.8|2176.3|2170.3|2173.8|2167.8|46
1693287900000|2023-08-29 05:45:00|2174.5|2168.5|2176.3|2170.3|2176.3|2170.3|2173.8|2167.8|39
1693288200000|2023-08-29 05:50:00|2176|2170|2175.3|2169.3|2176.5|2170.5|2174.8|2168.8|21
1693288500000|2023-08-29 05:55:00|2175|2169|2175.8|2169.8|2176.3|2170.3|2175|2169|31
1693288800000|2023-08-29 06:00:00|2175.5|2169.5|2176.5|2170.5|2176.5|2170.5|2175|2169|24
1693289100000|2023-08-29 06:05:00|2176.8|2170.8|2177|2171|2178.3|2172.3|2176.8|2170.8|20
1693289400000|2023-08-29 06:10:00|2177.3|2171.3|2176.8|2170.8|2177.8|2171.8|2176|2170|20
1693289700000|2023-08-29 06:15:00|2176.5|2170.5|2175.3|2169.3|2177.3|2171.3|2175.3|2169.3|26
1693290000000|2023-08-29 06:20:00|2175.5|2169.5|2173|2167|2175.5|2169.5|2172|2166|41
1693290300000|2023-08-29 06:25:00|2173.8|2167.8|2172.3|2166.3|2173.8|2167.8|2171.8|2165.8|28
1693290600000|2023-08-29 06:30:00|2172|2166|2174.3|2168.3|2174.3|2168.3|2171.5|2165.5|27
1693290900000|2023-08-29 06:35:00|2174|2168|2173.8|2167.8|2174.5|2168.5|2173.5|2167.5|14
1693291200000|2023-08-29 06:40:00|2174.3|2168.3|2175.5|2169.5|2175.5|2169.5|2174.3|2168.3|7
1693291500000|2023-08-29 06:45:00|2175.3|2169.3|2172.3|2166.3|2175.5|2169.5|2172.3|2166.3|27
1693291800000|2023-08-29 06:50:00|2172|2166|2168.3|2162.3|2172|2166|2168.3|2162.3|28
1693292100000|2023-08-29 06:55:00|2168|2162|2168.5|2162.5|2169|2163|2167.8|2161.8|22
1693292400000|2023-08-29 07:00:00|2168.3|2162.3|2169|2163|2170|2164|2167.8|2161.8|63
1693292700000|2023-08-29 07:05:00|2169.3|2163.3|2170.5|2164.5|2171.8|2165.8|2168.8|2162.8|38
1693293000000|2023-08-29 07:10:00|2170.3|2164.3|2169.5|2163.5|2170.5|2164.5|2169|2163|30
1693293300000|2023-08-29 07:15:00|2169.8|2163.8|2169.8|2163.8|2170.8|2164.8|2168.3|2162.3|39
1693293600000|2023-08-29 07:20:00|2169.5|2163.5|2170|2164|2170.3|2164.3|2169.5|2163.5|21
1693293900000|2023-08-29 07:25:00|2169.8|2163.8|2172.5|2166.5|2172.5|2166.5|2169.3|2163.3|37
1693294200000|2023-08-29 07:30:00|2172.8|2166.8|2176.8|2170.8|2176.8|2170.8|2172.8|2166.8|50
1693294500000|2023-08-29 07:35:00|2177|2171|2174.5|2168.5|2177.8|2171.8|2173.8|2167.8|31
1693294800000|2023-08-29 07:40:00|2174.3|2168.3|2170.8|2164.8|2174.8|2168.8|2170|2164|52
1693295100000|2023-08-29 07:45:00|2170.5|2164.5|2172|2166|2173|2167|2170|2164|38
1693295400000|2023-08-29 07:50:00|2171.8|2165.8|2170|2164|2172.5|2166.5|2170|2164|26
1693295700000|2023-08-29 07:55:00|2170.3|2164.3|2170|2164|2171.3|2165.3|2169.5|2163.5|43
1693296000000|2023-08-29 08:00:00|2169.8|2163.8|2171|2165|2171.3|2165.3|2168.5|2162.5|60
1693296300000|2023-08-29 08:05:00|2170.8|2164.8|2172.3|2166.3|2173|2167|2170.3|2164.3|28
1693296600000|2023-08-29 08:10:00|2172|2166|2167|2161|2172|2166|2166.8|2160.8|47
1693296900000|2023-08-29 08:15:00|2167.3|2161.3|2167.3|2161.3|2169|2163|2167|2161|46
1693297200000|2023-08-29 08:20:00|2167.5|2161.5|2168.5|2162.5|2168.8|2162.8|2167.3|2161.3|11
1693297500000|2023-08-29 08:25:00|2168.3|2162.3|2166.5|2160.5|2168.5|2162.5|2166.5|2160.5|17
1693297800000|2023-08-29 08:30:00|2167|2161|2169|2163|2170|2164|2167|2161|37
1693298100000|2023-08-29 08:35:00|2169.3|2163.3|2169.8|2163.8|2171.8|2165.8|2169.3|2163.3|47
1693298400000|2023-08-29 08:40:00|2169.5|2163.5|2168.5|2162.5|2170.3|2164.3|2168|2162|22
1693298700000|2023-08-29 08:45:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2167.8|2161.8|19
1693299000000|2023-08-29 08:50:00|2170|2164|2168.5|2162.5|2170|2164|2167.8|2161.8|26
1693299300000|2023-08-29 08:55:00|2168.8|2162.8|2170.3|2164.3|2171.3|2165.3|2168.8|2162.8|87
1693299600000|2023-08-29 09:00:00|2170.5|2164.5|2171.3|2165.3|2172.3|2166.3|2170.3|2164.3|47
1693299900000|2023-08-29 09:05:00|2171.5|2165.5|2171.3|2165.3|2172|2166|2171.3|2165.3|26
1693300200000|2023-08-29 09:10:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|18
1693300500000|2023-08-29 09:15:00|2170|2164|2170.8|2164.8|2170.8|2164.8|2170|2164|24
1693300800000|2023-08-29 09:20:00|2170.3|2164.3|2172|2166|2172|2166|2170.3|2164.3|13
1693301100000|2023-08-29 09:25:00|2172.3|2166.3|2171.8|2165.8|2172.5|2166.5|2171.3|2165.3|14
1693301400000|2023-08-29 09:30:00|2172.5|2166.5|2171|2165|2172.8|2166.8|2169.5|2163.5|20
1693301700000|2023-08-29 09:35:00|2171.5|2165.5|2172.3|2166.3|2174.3|2168.3|2171.5|2165.5|21
1693302000000|2023-08-29 09:40:00|2172|2166|2172.5|2166.5|2173|2167|2172|2166|21
1693302300000|2023-08-29 09:45:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|16
1693302600000|2023-08-29 09:50:00|2173|2167|2175.5|2169.5|2175.5|2169.5|2173|2167|27
1693302900000|2023-08-29 09:55:00|2175|2169|2174.8|2168.8|2176.3|2170.3|2174.3|2168.3|50
1693303200000|2023-08-29 10:00:00|2174.5|2168.5|2173.5|2167.5|2175.3|2169.3|2173.3|2167.3|27
1693303500000|2023-08-29 10:05:00|2173.8|2167.8|2174|2168|2174.3|2168.3|2172.8|2166.8|10
1693303800000|2023-08-29 10:10:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|10
1693304100000|2023-08-29 10:15:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2171.8|2165.8|23
1693304400000|2023-08-29 10:20:00|2173|2167|2173|2167|2173.8|2167.8|2172.3|2166.3|21
1693304700000|2023-08-29 10:25:00|2172.8|2166.8|2171.5|2165.5|2173|2167|2171|2165|21
1693305000000|2023-08-29 10:30:00|2171.3|2165.3|2172.8|2166.8|2172.8|2166.8|2171.3|2165.3|11
1693305300000|2023-08-29 10:35:00|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2171.3|2165.3|7
1693305600000|2023-08-29 10:40:00|2171.5|2165.5|2170.5|2164.5|2172|2166|2170.5|2164.5|29
1693305900000|2023-08-29 10:45:00|2170.3|2164.3|2169.3|2163.3|2171|2165|2169.3|2163.3|16
1693306200000|2023-08-29 10:50:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2169|2163|14
1693306500000|2023-08-29 10:55:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169|2163|22
1693306800000|2023-08-29 11:00:00|2169|2163|2169.8|2163.8|2170|2164|2168.8|2162.8|29
1693307100000|2023-08-29 11:05:00|2169.5|2163.5|2169.8|2163.8|2170.3|2164.3|2169.5|2163.5|19
1693307400000|2023-08-29 11:10:00|2169.5|2163.5|2168.8|2162.8|2170.3|2164.3|2168.8|2162.8|18
1693307700000|2023-08-29 11:15:00|2168.5|2162.5|2166.8|2160.8|2168.5|2162.5|2166|2160|27
1693308000000|2023-08-29 11:20:00|2167.3|2161.3|2166.3|2160.3|2167.3|2161.3|2166.3|2160.3|8
1693308300000|2023-08-29 11:25:00|2166.5|2160.5|2166.8|2160.8|2168.3|2162.3|2166.5|2160.5|22
1693308600000|2023-08-29 11:30:00|2166.5|2160.5|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|9
1693308900000|2023-08-29 11:35:00|2166.8|2160.8|2166|2160|2168.3|2162.3|2165.8|2159.8|24
1693309200000|2023-08-29 11:40:00|2165.8|2159.8|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|11
1693309500000|2023-08-29 11:45:00|2165|2159|2165.8|2159.8|2166.3|2160.3|2165|2159|15
1693309800000|2023-08-29 11:50:00|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2163.8|2157.8|13
1693310100000|2023-08-29 11:55:00|2164|2158|2160.3|2154.3|2165.8|2159.8|2159|2153|95
1693310400000|2023-08-29 12:00:00|2160.8|2154.8|2161.8|2155.8|2163.9|2157.9|2160.8|2154.8|49
1693310700000|2023-08-29 12:05:00|2162|2156|2161.5|2155.5|2162.5|2156.5|2159.5|2153.5|60
1693311000000|2023-08-29 12:10:00|2161.3|2155.3|2165.3|2159.3|2165.8|2159.8|2160.8|2154.8|48
1693311300000|2023-08-29 12:15:00|2165|2159|2163.5|2157.5|2167.3|2161.3|2163.5|2157.5|42
1693311600000|2023-08-29 12:20:00|2163.8|2157.8|2167|2161|2167.3|2161.3|2163.3|2157.3|39
1693311900000|2023-08-29 12:25:00|2166.8|2160.8|2165|2159|2166.8|2160.8|2163.5|2157.5|35
1693312200000|2023-08-29 12:30:00|2164.8|2158.8|2166.8|2160.8|2167.3|2161.3|2163.5|2157.5|59
1693312500000|2023-08-29 12:35:00|2166.5|2160.5|2165.3|2159.3|2166.8|2160.8|2164.8|2158.8|31
1693312800000|2023-08-29 12:40:00|2165.5|2159.5|2166.3|2160.3|2166.8|2160.8|2165.3|2159.3|13
1693313100000|2023-08-29 12:45:00|2166.5|2160.5|2166.3|2160.3|2166.8|2160.8|2165.3|2159.3|22
1693313400000|2023-08-29 12:50:00|2165.8|2159.8|2167.5|2161.5|2168.3|2162.3|2165.8|2159.8|26
1693313700000|2023-08-29 12:55:00|2167.8|2161.8|2166.3|2160.3|2167.8|2161.8|2165.8|2159.8|27
1693314000000|2023-08-29 13:00:00|2166|2160|2166|2160|2166.3|2160.3|2164.5|2158.5|149
1693314300000|2023-08-29 13:05:00|2165.8|2159.8|2166|2160|2167|2161|2164.5|2158.5|87
1693314600000|2023-08-29 13:10:00|2165.8|2159.8|2165|2159|2166|2160|2163.5|2157.5|58
1693314900000|2023-08-29 13:15:00|2164.8|2158.8|2166.3|2160.3|2166.5|2160.5|2162.8|2156.8|56
1693315200000|2023-08-29 13:20:00|2166.5|2160.5|2164|2158|2166.5|2160.5|2163.5|2157.5|58
1693315500000|2023-08-29 13:25:00|2164.3|2158.3|2165|2159|2165.3|2159.3|2163.5|2157.5|73
1693315800000|2023-08-29 13:30:00|2164.8|2158.8|2164.8|2158.8|2167.8|2161.8|2164.3|2158.3|120
1693316100000|2023-08-29 13:35:00|2164.5|2158.5|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|39
1693316400000|2023-08-29 13:40:00|2164.5|2158.5|2165.3|2159.3|2165.3|2159.3|2164|2158|45
1693316700000|2023-08-29 13:45:00|2165.8|2159.8|2166|2160|2166.8|2160.8|2165.3|2159.3|37
1693317000000|2023-08-29 13:50:00|2165.8|2159.8|2166.8|2160.8|2166.8|2160.8|2165.3|2159.3|12
1693317300000|2023-08-29 13:55:00|2167|2161|2165.8|2159.8|2167.3|2161.3|2165.5|2159.5|32
1693317600000|2023-08-29 14:00:00|2166|2160|2170.8|2164.8|2171.3|2165.3|2166|2160|132
1693317900000|2023-08-29 14:05:00|2171|2165|2172|2166|2172.5|2166.5|2168.5|2162.5|83
1693318200000|2023-08-29 14:10:00|2172.3|2166.3|2171.3|2165.3|2172.8|2166.8|2169.5|2163.5|76
1693318500000|2023-08-29 14:15:00|2171|2165|2174.3|2168.3|2174.3|2168.3|2170.5|2164.5|47
1693318800000|2023-08-29 14:20:00|2174.8|2168.8|2175.5|2169.5|2177.5|2171.5|2174.8|2168.8|43
1693319100000|2023-08-29 14:25:00|2175.3|2169.3|2181.5|2175.5|2181.8|2175.8|2174.3|2168.3|75
1693319400000|2023-08-29 14:30:00|2181.3|2175.3|2178.5|2172.5|2181.8|2175.8|2178.3|2172.3|85
1693319700000|2023-08-29 14:35:00|2178.8|2172.8|2176.8|2170.8|2179.3|2173.3|2176|2170|96
1693320000000|2023-08-29 14:40:00|2177|2171|2178|2172|2179.3|2173.3|2176.8|2170.8|43
1693320300000|2023-08-29 14:45:00|2177.5|2171.5|2178.5|2172.5|2179.3|2173.3|2177.3|2171.3|65
1693320600000|2023-08-29 14:50:00|2178.3|2172.3|2178.3|2172.3|2179.3|2173.3|2178|2172|71
1693320900000|2023-08-29 14:55:00|2177.8|2171.8|2175.3|2169.3|2178|2172|2175.3|2169.3|54
1693321200000|2023-08-29 15:00:00|2175|2169|2177.8|2171.8|2178|2172|2174.8|2168.8|38
1693321500000|2023-08-29 15:05:00|2177.5|2171.5|2178|2172|2178|2172|2176.8|2170.8|17
1693321800000|2023-08-29 15:10:00|2177.8|2171.8|2179.8|2173.8|2179.8|2173.8|2177.5|2171.5|16
1693322100000|2023-08-29 15:15:00|2179.3|2173.3|2181.8|2175.8|2182.3|2176.3|2178.8|2172.8|36
1693322400000|2023-08-29 15:20:00|2182|2176|2175.8|2169.8|2182|2176|2175.8|2169.8|56
1693322700000|2023-08-29 15:25:00|2176|2170|2173|2167|2177.3|2171.3|2172.3|2166.3|82
1693323000000|2023-08-29 15:30:00|2172.8|2166.8|2173.3|2167.3|2174.4|2168.4|2169.8|2163.8|129
1693323300000|2023-08-29 15:35:00|2173.8|2167.8|2175.3|2169.3|2175.8|2169.8|2173.5|2167.5|43
1693323600000|2023-08-29 15:40:00|2175.8|2169.8|2173.5|2167.5|2175.8|2169.8|2173.5|2167.5|29
1693323900000|2023-08-29 15:45:00|2173.8|2167.8|2173.5|2167.5|2174.3|2168.3|2172.8|2166.8|14
1693324200000|2023-08-29 15:50:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2172|2166|17
1693324500000|2023-08-29 15:55:00|2172.8|2166.8|2172.8|2166.8|2174|2168|2172.8|2166.8|8
1693324800000|2023-08-29 16:00:00|2173|2167|2173.3|2167.3|2173.5|2167.5|2172.5|2166.5|12
1693325100000|2023-08-29 16:05:00|2174|2168|2174|2168|2174.3|2168.3|2173.5|2167.5|7
1693325400000|2023-08-29 16:10:00|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|6
1693325700000|2023-08-29 16:15:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1693326000000|2023-08-29 16:20:00|2174|2168|2173.5|2167.5|2174|2168|2173.5|2167.5|18
1693326300000|2023-08-29 16:25:00|2174|2168|2174|2168|2174|2168|2173.8|2167.8|5
1693326600000|2023-08-29 16:30:00|2174.3|2168.3|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|20
1693326900000|2023-08-29 16:35:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|4
1693327200000|2023-08-29 16:40:00|2172.8|2166.8|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|5
1693327500000|2023-08-29 16:45:00|2174|2168|2174.3|2168.3|2174.5|2168.5|2173|2167|17
1693327800000|2023-08-29 16:50:00|2174.5|2168.5|2174|2168|2174.5|2168.5|2173.8|2167.8|7
1693328100000|2023-08-29 16:55:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173|2167|15
1693328400000|2023-08-29 17:00:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2172.8|2166.8|16
1693328700000|2023-08-29 17:05:00|2173|2167|2173.8|2167.8|2174|2168|2172.8|2166.8|20
1693329000000|2023-08-29 17:10:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2172.8|2166.8|6
1693329300000|2023-08-29 17:15:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2172.3|2166.3|5
1693329600000|2023-08-29 17:20:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1693329900000|2023-08-29 17:25:00|2171.5|2165.5|2171.5|2165.5|2172|2166|2171.5|2165.5|4
1693330200000|2023-08-29 17:30:00|2171.8|2165.8|2171|2165|2171.8|2165.8|2170.5|2164.5|11
1693330500000|2023-08-29 17:35:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2169.5|2163.5|14
1693330800000|2023-08-29 17:40:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|5
1693331100000|2023-08-29 17:45:00|2170.3|2164.3|2170|2164|2170.5|2164.5|2170|2164|14
1693331400000|2023-08-29 17:50:00|2170.3|2164.3|2169.6|2163.6|2171.5|2165.5|2168.8|2162.8|24
1693331700000|2023-08-29 17:55:00|2169.9|2163.9|2172.8|2162.3|2172.8|2163.9|2169.9|2161.5|6
1693353600000|2023-08-30 00:00:00|2174.3|2168.3|2175|2169|2175|2169|2174.3|2168.3|5
1693353900000|2023-08-30 00:05:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1693354200000|2023-08-30 00:10:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174.8|2168.8|3
1693354500000|2023-08-30 00:15:00|2174.5|2168.5|2174.3|2168.3|2175|2169|2174.3|2168.3|5
1693354800000|2023-08-30 00:20:00|2173.5|2167.5|2173.3|2167.3|2173.9|2167.9|2173|2167|9
1693355100000|2023-08-30 00:25:00|2173|2167|2174.3|2168.3|2174.3|2168.3|2173|2167|4
1693355400000|2023-08-30 00:30:00|2174.5|2168.5|2175|2169|2175|2169|2174.3|2168.3|11
1693355700000|2023-08-30 00:35:00|2175.3|2169.3|2175.8|2169.8|2176|2170|2174.5|2168.5|8
1693356000000|2023-08-30 00:40:00|2175|2169|2174.3|2168.3|2175|2169|2173.8|2167.8|8
1693356300000|2023-08-30 00:45:00|2174|2168|2174|2168|2174|2168|2173.8|2167.8|7
1693356600000|2023-08-30 00:50:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1693356900000|2023-08-30 00:55:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|6
1693357200000|2023-08-30 01:00:00|2174.3|2168.3|2173.8|2167.8|2175.8|2169.8|2173.8|2167.8|53
1693357500000|2023-08-30 01:05:00|2174|2168|2175|2169|2175.5|2169.5|2173.8|2167.8|21
1693357800000|2023-08-30 01:10:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|25
1693358100000|2023-08-30 01:15:00|2173|2167|2174|2168|2174.5|2168.5|2173|2167|14
1693358400000|2023-08-30 01:20:00|2173.8|2167.8|2175.3|2169.3|2175.3|2169.3|2173.3|2167.3|14
1693358700000|2023-08-30 01:25:00|2175.5|2169.5|2177.5|2171.5|2178|2172|2175.5|2169.5|28
1693359000000|2023-08-30 01:30:00|2177.3|2171.3|2174.5|2168.5|2177.5|2171.5|2173.5|2167.5|59
1693359300000|2023-08-30 01:35:00|2174.3|2168.3|2175.3|2169.3|2176.3|2170.3|2174.3|2168.3|32
1693359600000|2023-08-30 01:40:00|2175|2169|2175|2169|2175|2169|2173.5|2167.5|29
1693359900000|2023-08-30 01:45:00|2175.3|2169.3|2177.5|2171.5|2177.8|2171.8|2175.3|2169.3|30
1693360200000|2023-08-30 01:50:00|2177.8|2171.8|2177.5|2171.5|2178|2172|2177.3|2171.3|38
1693360500000|2023-08-30 01:55:00|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.3|2171.3|36
1693360800000|2023-08-30 02:00:00|2178|2172|2176.3|2170.3|2178|2172|2176.3|2170.3|26
1693361100000|2023-08-30 02:05:00|2176|2170|2175.8|2169.8|2176|2170|2175.3|2169.3|13
1693361400000|2023-08-30 02:10:00|2176|2170|2176|2170|2176.3|2170.3|2175.3|2169.3|17
1693361700000|2023-08-30 02:15:00|2176.3|2170.3|2177|2171|2177.8|2171.8|2176.3|2170.3|15
1693362000000|2023-08-30 02:20:00|2176.8|2170.8|2177|2171|2177|2171|2176|2170|14
1693362300000|2023-08-30 02:25:00|2176.8|2170.8|2176.5|2170.5|2177|2171|2176.5|2170.5|12
1693362600000|2023-08-30 02:30:00|2176.3|2170.3|2177|2171|2177.5|2171.5|2175.8|2169.8|27
1693362900000|2023-08-30 02:35:00|2177.3|2171.3|2177.3|2171.3|2178|2172|2177.3|2171.3|19
1693363200000|2023-08-30 02:40:00|2177.5|2171.5|2174.5|2168.5|2177.5|2171.5|2174|2168|27
1693363500000|2023-08-30 02:45:00|2174.3|2168.3|2174.8|2168.8|2175.5|2169.5|2174|2168|13
1693363800000|2023-08-30 02:50:00|2175|2169|2174.3|2168.3|2175.5|2169.5|2173.3|2167.3|20
1693364100000|2023-08-30 02:55:00|2174.5|2168.5|2174.5|2168.5|2175.5|2169.5|2174|2168|17
1693364400000|2023-08-30 03:00:00|2174.3|2168.3|2175.5|2169.5|2175.8|2169.8|2174.3|2168.3|22
1693364700000|2023-08-30 03:05:00|2175.3|2169.3|2175.5|2169.5|2176.5|2170.5|2175.3|2169.3|24
1693365000000|2023-08-30 03:10:00|2175.8|2169.8|2176.8|2170.8|2177.3|2171.3|2175.8|2169.8|16
1693365300000|2023-08-30 03:15:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2175.5|2169.5|22
1693365600000|2023-08-30 03:20:00|2175.8|2169.8|2175.3|2169.3|2176|2170|2174.3|2168.3|15
1693365900000|2023-08-30 03:25:00|2175.5|2169.5|2175.8|2169.8|2176|2170|2175|2169|9
1693366200000|2023-08-30 03:30:00|2175.5|2169.5|2176.3|2170.3|2176.3|2170.3|2175|2169|12
1693366500000|2023-08-30 03:35:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.3|2170.3|6
1693366800000|2023-08-30 03:40:00|2177|2171|2177|2171|2177.3|2171.3|2176.5|2170.5|5
1693367100000|2023-08-30 03:45:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1693367400000|2023-08-30 03:50:00|2176.8|2170.8|2175.8|2169.8|2176.8|2170.8|2175.5|2169.5|6
1693367700000|2023-08-30 03:55:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|4
1693368000000|2023-08-30 04:00:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|7
1693368300000|2023-08-30 04:05:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1693368600000|2023-08-30 04:10:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1693368900000|2023-08-30 04:15:00|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|6
1693369200000|2023-08-30 04:20:00|2175.3|2169.3|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|4
1693369500000|2023-08-30 04:25:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|4
1693369800000|2023-08-30 04:30:00|2174.5|2168.5|2175|2169|2175.3|2169.3|2174.5|2168.5|7
1693370100000|2023-08-30 04:35:00|2175.3|2169.3|2174.3|2168.3|2176.5|2170.5|2174.3|2168.3|15
1693370400000|2023-08-30 04:40:00|2174.5|2168.5|2174.8|2168.8|2175.3|2169.3|2174.5|2168.5|7
1693370700000|2023-08-30 04:45:00|2174.5|2168.5|2174.8|2168.8|2175|2169|2174.5|2168.5|3
1693371000000|2023-08-30 04:50:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174|2168|5
1693371300000|2023-08-30 04:55:00|2174.3|2168.3|2174.8|2168.8|2175|2169|2174|2168|8
1693371600000|2023-08-30 05:00:00|2174.5|2168.5|2176|2170|2176.3|2170.3|2174|2168|18
1693371900000|2023-08-30 05:05:00|2175.5|2169.5|2175.3|2169.3|2175.8|2169.8|2175|2169|5
1693372200000|2023-08-30 05:10:00|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|28
1693372800000|2023-08-30 05:20:00|2176|2170|2176|2170|2176|2170|2175.8|2169.8|7
1693373100000|2023-08-30 05:25:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|3
1693373400000|2023-08-30 05:30:00|2174.8|2168.8|2175|2169|2176.8|2170.8|2174.5|2168.5|35
1693373700000|2023-08-30 05:35:00|2175.3|2169.3|2178.3|2172.3|2178.3|2172.3|2175|2169|26
1693374000000|2023-08-30 05:40:00|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2177|2171|25
1693374300000|2023-08-30 05:45:00|2178|2172|2179|2173|2179.8|2173.8|2177.3|2171.3|20
1693374600000|2023-08-30 05:50:00|2179.3|2173.3|2177.3|2171.3|2179.8|2173.8|2177.3|2171.3|14
1693374900000|2023-08-30 05:55:00|2177|2171|2178.5|2172.5|2178.5|2172.5|2177|2171|19
1693375200000|2023-08-30 06:00:00|2178.3|2172.3|2177.3|2171.3|2178.5|2172.5|2176|2170|37
1693375500000|2023-08-30 06:05:00|2177|2171|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|20
1693375800000|2023-08-30 06:10:00|2176|2170|2175.8|2169.8|2177.3|2171.3|2175.3|2169.3|46
1693376100000|2023-08-30 06:15:00|2175.5|2169.5|2175.3|2169.3|2176|2170|2174.5|2168.5|37
1693376400000|2023-08-30 06:20:00|2175|2169|2175.5|2169.5|2175.8|2169.8|2174.3|2168.3|35
1693376700000|2023-08-30 06:25:00|2175.8|2169.8|2176|2170|2176|2170|2174.5|2168.5|20
1693377000000|2023-08-30 06:30:00|2175.8|2169.8|2175.8|2169.8|2176.5|2170.5|2175.5|2169.5|21
1693377300000|2023-08-30 06:35:00|2176|2170|2175.3|2169.3|2176.3|2170.3|2175.3|2169.3|35
1693377600000|2023-08-30 06:40:00|2175|2169|2173.3|2167.3|2175|2169|2172.5|2166.5|26
1693377900000|2023-08-30 06:45:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2170.8|2164.8|42
1693378200000|2023-08-30 06:50:00|2173.3|2167.3|2171.8|2165.8|2173.3|2167.3|2171|2165|34
1693378500000|2023-08-30 06:55:00|2171.5|2165.5|2174|2168|2175|2169|2171.5|2165.5|32
1693378800000|2023-08-30 07:00:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2169.4|2163.4|70
1693379100000|2023-08-30 07:05:00|2174.5|2168.5|2173.8|2167.8|2176.3|2170.3|2172.8|2166.8|57
1693379400000|2023-08-30 07:10:00|2173.5|2167.5|2173.8|2167.8|2174|2168|2171.3|2165.3|47
1693379700000|2023-08-30 07:15:00|2173.5|2167.5|2173|2167|2174|2168|2172.3|2166.3|28
1693380000000|2023-08-30 07:20:00|2173.3|2167.3|2173.5|2167.5|2174|2168|2172.8|2166.8|18
1693380300000|2023-08-30 07:25:00|2173.8|2167.8|2176|2170|2177.3|2171.3|2173.3|2167.3|37
1693380600000|2023-08-30 07:30:00|2176.3|2170.3|2177.3|2171.3|2177.3|2171.3|2174.8|2168.8|33
1693380900000|2023-08-30 07:35:00|2177|2171|2175.8|2169.8|2177.3|2171.3|2175.3|2169.3|24
1693381200000|2023-08-30 07:40:00|2176|2170|2175.8|2169.8|2176|2170|2175.3|2169.3|13
1693381500000|2023-08-30 07:45:00|2176|2170|2171.5|2165.5|2176|2170|2171.5|2165.5|29
1693381800000|2023-08-30 07:50:00|2171.3|2165.3|2175.8|2169.8|2176.3|2170.3|2171.3|2165.3|47
1693382100000|2023-08-30 07:55:00|2176|2170|2179|2173|2180.4|2174.4|2176|2170|50
1693382400000|2023-08-30 08:00:00|2179.3|2173.3|2176.3|2170.3|2179.3|2173.3|2175.5|2169.5|69
1693382700000|2023-08-30 08:05:00|2176|2170|2171|2165|2177|2171|2171|2165|49
1693383000000|2023-08-30 08:10:00|2171.5|2165.5|2169|2163|2171.8|2165.8|2167.5|2161.5|57
1693383300000|2023-08-30 08:15:00|2169.3|2163.3|2173.5|2167.5|2173.8|2167.8|2169.3|2163.3|40
1693383600000|2023-08-30 08:20:00|2173.8|2167.8|2173.5|2167.5|2174.5|2168.5|2173.3|2167.3|20
1693383900000|2023-08-30 08:25:00|2173.8|2167.8|2175|2169|2175.5|2169.5|2173.8|2167.8|41
1693384200000|2023-08-30 08:30:00|2175.3|2169.3|2174.3|2168.3|2175.5|2169.5|2173.8|2167.8|41
1693384500000|2023-08-30 08:35:00|2174.5|2168.5|2175.5|2169.5|2176|2170|2174.5|2168.5|27
1693384800000|2023-08-30 08:40:00|2175.3|2169.3|2177|2171|2177.5|2171.5|2175.3|2169.3|19
1693385100000|2023-08-30 08:45:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.3|2171.3|15
1693385400000|2023-08-30 08:50:00|2178|2172|2176.5|2170.5|2178.3|2172.3|2174.5|2168.5|29
1693385700000|2023-08-30 08:55:00|2176.3|2170.3|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|38
1693386000000|2023-08-30 09:00:00|2177|2171|2177.3|2171.3|2178.3|2172.3|2177|2171|26
1693386300000|2023-08-30 09:05:00|2177.5|2171.5|2177.3|2171.3|2178.5|2172.5|2177.3|2171.3|16
1693386600000|2023-08-30 09:10:00|2177.5|2171.5|2177|2171|2178|2172|2176.8|2170.8|21
1693386900000|2023-08-30 09:15:00|2177.3|2171.3|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|15
1693387200000|2023-08-30 09:20:00|2177.3|2171.3|2176.5|2170.5|2177.5|2171.5|2175.8|2169.8|28
1693387500000|2023-08-30 09:25:00|2176.8|2170.8|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|12
1693387800000|2023-08-30 09:30:00|2177.5|2171.5|2178.3|2172.3|2179.8|2173.8|2177.5|2171.5|39
1693388100000|2023-08-30 09:35:00|2178.5|2172.5|2181.3|2175.3|2181.3|2175.3|2178.3|2172.3|19
1693388400000|2023-08-30 09:40:00|2181.5|2175.5|2185.3|2179.3|2185.8|2179.8|2181.5|2175.5|23
1693388700000|2023-08-30 09:45:00|2185|2179|2183.8|2177.8|2186.3|2180.3|2183.8|2177.8|26
1693389000000|2023-08-30 09:50:00|2184.3|2178.3|2181.8|2175.8|2184.3|2178.3|2181.8|2175.8|21
1693389300000|2023-08-30 09:55:00|2182|2176|2183.5|2177.5|2183.5|2177.5|2181|2175|36
1693389600000|2023-08-30 10:00:00|2183.8|2177.8|2182|2176|2183.8|2177.8|2181.8|2175.8|27
1693389900000|2023-08-30 10:05:00|2181.8|2175.8|2180.8|2174.8|2182|2176|2180.3|2174.3|31
1693390200000|2023-08-30 10:10:00|2180.3|2174.3|2177.8|2171.8|2180.5|2174.5|2177.5|2171.5|27
1693390500000|2023-08-30 10:15:00|2177.5|2171.5|2177.8|2171.8|2178.8|2172.8|2176.8|2170.8|27
1693390800000|2023-08-30 10:20:00|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2176.8|2170.8|13
1693391100000|2023-08-30 10:25:00|2177.5|2171.5|2178|2172|2179|2173|2176.8|2170.8|28
1693391400000|2023-08-30 10:30:00|2177.8|2171.8|2177.3|2171.3|2178.5|2172.5|2176.5|2170.5|29
1693391700000|2023-08-30 10:35:00|2177.5|2171.5|2177.8|2171.8|2178.5|2172.5|2177.3|2171.3|15
1693392000000|2023-08-30 10:40:00|2178|2172|2178|2172|2178.8|2172.8|2177.3|2171.3|18
1693392300000|2023-08-30 10:45:00|2177.8|2171.8|2178.3|2172.3|2178.5|2172.5|2176.8|2170.8|23
1693392600000|2023-08-30 10:50:00|2178.5|2172.5|2177.8|2171.8|2178.8|2172.8|2177.8|2171.8|11
1693392900000|2023-08-30 10:55:00|2178|2172|2178.3|2172.3|2178.8|2172.8|2177.5|2171.5|17
1693393200000|2023-08-30 11:00:00|2178|2172|2177.8|2171.8|2178.3|2172.3|2176.5|2170.5|28
1693393500000|2023-08-30 11:05:00|2177.5|2171.5|2178.5|2172.5|2178.8|2172.8|2177.5|2171.5|13
1693393800000|2023-08-30 11:10:00|2178.8|2172.8|2180.5|2174.5|2180.8|2174.8|2178.5|2172.5|26
1693394100000|2023-08-30 11:15:00|2180.3|2174.3|2180.3|2174.3|2180.5|2174.5|2179.8|2173.8|13
1693394400000|2023-08-30 11:20:00|2180.5|2174.5|2183|2177|2183|2177|2180.3|2174.3|31
1693394700000|2023-08-30 11:25:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2181.8|2175.8|28
1693395000000|2023-08-30 11:30:00|2183.8|2177.8|2182.8|2176.8|2184|2178|2182.8|2176.8|22
1693395300000|2023-08-30 11:35:00|2183|2177|2183.8|2177.8|2184.8|2178.8|2183|2177|21
1693395600000|2023-08-30 11:40:00|2184|2178|2182.3|2176.3|2184.5|2178.5|2182.3|2176.3|25
1693395900000|2023-08-30 11:45:00|2182.5|2176.5|2182|2176|2182.8|2176.8|2181.5|2175.5|17
1693396200000|2023-08-30 11:50:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|13
1693396500000|2023-08-30 11:55:00|2182.3|2176.3|2182.8|2176.8|2185|2179|2182|2176|52
1693396800000|2023-08-30 12:00:00|2183.3|2177.3|2185.8|2179.8|2185.8|2179.8|2182.8|2176.8|70
1693397100000|2023-08-30 12:05:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|27
1693397400000|2023-08-30 12:10:00|2186.5|2180.5|2186.8|2180.8|2187.8|2181.8|2186.3|2180.3|36
1693397700000|2023-08-30 12:15:00|2187|2181|2187.3|2181.3|2189.8|2183.8|2187|2181|60
1693398000000|2023-08-30 12:20:00|2187.5|2181.5|2186.8|2180.8|2187.8|2181.8|2186.3|2180.3|46
1693398300000|2023-08-30 12:25:00|2187|2181|2188.3|2182.3|2188.3|2182.3|2186.3|2180.3|40
1693398600000|2023-08-30 12:30:00|2188.5|2182.5|2188.5|2182.5|2189.8|2183.8|2187|2181|87
1693398900000|2023-08-30 12:35:00|2188.8|2182.8|2189|2183|2189.3|2183.3|2186.3|2180.3|68
1693399200000|2023-08-30 12:40:00|2188.8|2182.8|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|55
1693399500000|2023-08-30 12:45:00|2189.8|2183.8|2191.8|2185.8|2192|2186|2189.8|2183.8|32
1693399800000|2023-08-30 12:50:00|2191.3|2185.3|2192.5|2186.5|2194.5|2188.5|2191.3|2185.3|54
1693400100000|2023-08-30 12:55:00|2192.8|2186.8|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|42
1693400400000|2023-08-30 13:00:00|2191|2185|2197|2191|2197.4|2191.4|2189.8|2183.8|154
1693400700000|2023-08-30 13:05:00|2197.3|2191.3|2199.3|2193.3|2199.3|2193.3|2195.3|2189.3|116
1693401000000|2023-08-30 13:10:00|2199.8|2193.8|2201|2195|2201.8|2195.8|2198.5|2192.5|95
1693401300000|2023-08-30 13:15:00|2201.5|2195.5|2202.8|2196.8|2203|2197|2201.3|2195.3|62
1693401600000|2023-08-30 13:20:00|2202.5|2196.5|2204.5|2198.5|2204.8|2198.8|2202.3|2196.3|61
1693401900000|2023-08-30 13:25:00|2204.3|2198.3|2205.8|2199.8|2207.5|2201.5|2204.3|2198.3|84
1693402200000|2023-08-30 13:30:00|2206.3|2200.3|2207|2201|2208.3|2202.3|2205.3|2199.3|89
1693402500000|2023-08-30 13:35:00|2207.3|2201.3|2204.5|2198.5|2207.3|2201.3|2203.5|2197.5|108
1693402800000|2023-08-30 13:40:00|2204.8|2198.8|2202.3|2196.3|2204.8|2198.8|2198.5|2192.5|54
1693403100000|2023-08-30 13:45:00|2202.5|2196.5|2206.5|2200.5|2206.5|2200.5|2202.5|2196.5|60
1693403400000|2023-08-30 13:50:00|2206.8|2200.8|2207.8|2201.8|2208|2202|2206.8|2200.8|36
1693403700000|2023-08-30 13:55:00|2207.3|2201.3|2207|2201|2208.3|2202.3|2206.8|2200.8|38
1693404000000|2023-08-30 14:00:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2203.3|2197.3|58
1693404300000|2023-08-30 14:05:00|2206|2200|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|32
1693404600000|2023-08-30 14:10:00|2205.5|2199.5|2207.3|2201.3|2208|2202|2205.5|2199.5|35
1693404900000|2023-08-30 14:15:00|2207|2201|2205.5|2199.5|2208|2202|2205.3|2199.3|39
1693405200000|2023-08-30 14:20:00|2205.8|2199.8|2206.3|2200.3|2207|2201|2204.8|2198.8|75
1693405500000|2023-08-30 14:25:00|2206.8|2200.8|2203.8|2197.8|2206.8|2200.8|2203.3|2197.3|67
1693405800000|2023-08-30 14:30:00|2204|2198|2202.8|2196.8|2205|2199|2202.5|2196.5|85
1693406100000|2023-08-30 14:35:00|2202.5|2196.5|2205.5|2199.5|2205.8|2199.8|2202.5|2196.5|53
1693406400000|2023-08-30 14:40:00|2205.8|2199.8|2206.3|2200.3|2207.3|2201.3|2205.5|2199.5|40
1693406700000|2023-08-30 14:45:00|2206.5|2200.5|2206.8|2200.8|2207|2201|2205.3|2199.3|52
1693407000000|2023-08-30 14:50:00|2206.5|2200.5|2206.3|2200.3|2207.3|2201.3|2205.8|2199.8|38
1693407300000|2023-08-30 14:55:00|2206.5|2200.5|2209|2203|2209|2203|2206.5|2200.5|61
1693407600000|2023-08-30 15:00:00|2208.8|2202.8|2209|2203|2209|2203|2206.5|2200.5|52
1693407900000|2023-08-30 15:05:00|2209.5|2203.5|2207.5|2201.5|2209.5|2203.5|2207.5|2201.5|20
1693408200000|2023-08-30 15:10:00|2207.3|2201.3|2206.3|2200.3|2207.5|2201.5|2205.8|2199.8|20
1693408500000|2023-08-30 15:15:00|2206.8|2200.8|2206.8|2200.8|2207|2201|2204.8|2198.8|33
1693408800000|2023-08-30 15:20:00|2207|2201|2204.3|2198.3|2207.5|2201.5|2204.3|2198.3|36
1693409100000|2023-08-30 15:25:00|2205|2199|2205|2199|2205.3|2199.3|2204|2198|40
1693409400000|2023-08-30 15:30:00|2204.5|2198.5|2203.8|2197.8|2205.8|2199.8|2203.5|2197.5|55
1693409700000|2023-08-30 15:35:00|2203.5|2197.5|2205|2199|2205.8|2199.8|2203.5|2197.5|29
1693410000000|2023-08-30 15:40:00|2205.3|2199.3|2204.5|2198.5|2205.8|2199.8|2204|2198|30
1693410300000|2023-08-30 15:45:00|2204.3|2198.3|2205.5|2199.5|2206|2200|2204.3|2198.3|24
1693410600000|2023-08-30 15:50:00|2205.3|2199.3|2206|2200|2206.5|2200.5|2205|2199|22
1693410900000|2023-08-30 15:55:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2205|2199|27
1693411200000|2023-08-30 16:00:00|2206|2200|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|38
1693411500000|2023-08-30 16:05:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205|2199|22
1693411800000|2023-08-30 16:10:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205|2199|29
1693412100000|2023-08-30 16:15:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|26
1693412400000|2023-08-30 16:20:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206|2200|5
1693412700000|2023-08-30 16:25:00|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206|2200|8
1693413000000|2023-08-30 16:30:00|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|8
1693413300000|2023-08-30 16:35:00|2206|2200|2206|2200|2206.8|2200.8|2205.8|2199.8|15
1693413600000|2023-08-30 16:40:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|5
1693413900000|2023-08-30 16:45:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205|2199|12
1693414200000|2023-08-30 16:50:00|2205.5|2199.5|2205.8|2199.8|2206|2200|2205.5|2199.5|6
1693414500000|2023-08-30 16:55:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2205.8|2199.8|24
1693414800000|2023-08-30 17:00:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2205.5|2199.5|51
1693415100000|2023-08-30 17:05:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2206|2200|16
1693415400000|2023-08-30 17:10:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2206|2200|18
1693415700000|2023-08-30 17:15:00|2206.3|2200.3|2205.5|2199.5|2206.5|2200.5|2205.5|2199.5|26
1693416000000|2023-08-30 17:20:00|2205.3|2199.3|2205|2199|2205.5|2199.5|2205|2199|3
1693416300000|2023-08-30 17:25:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|8
1693416600000|2023-08-30 17:30:00|2205|2199|2205.5|2199.5|2206|2200|2205|2199|14
1693416900000|2023-08-30 17:35:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|3
1693417200000|2023-08-30 17:40:00|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|12
1693417500000|2023-08-30 17:45:00|2204.5|2198.5|2204.5|2198.5|2204.8|2198.8|2204.3|2198.3|13
1693417800000|2023-08-30 17:50:00|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204|2198|26
1693418100000|2023-08-30 17:55:00|2204.3|2198.3|2206.8|2196.3|2206.8|2198.3|2204.3|2196.3|2
1693440000000|2023-08-31 00:00:00|2202.5|2196.5|2203.4|2197.4|2203.6|2197.6|2202.5|2196.5|8
1693440300000|2023-08-31 00:05:00|2203.6|2197.6|2204.3|2198.3|2204.5|2198.5|2203.6|2197.6|11
1693440600000|2023-08-31 00:10:00|2203.1|2197.1|2201.8|2195.8|2203.1|2197.1|2201.8|2195.8|7
1693440900000|2023-08-31 00:15:00|2202|2196|2204|2198|2204|2198|2202|2196|12
1693441200000|2023-08-31 00:20:00|2204.8|2198.8|2204.8|2198.8|2205.8|2199.8|2204.3|2198.3|11
1693441500000|2023-08-31 00:25:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1693442100000|2023-08-31 00:35:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1693442400000|2023-08-31 00:40:00|2205|2199|2204.5|2198.5|2205|2199|2204.5|2198.5|5
1693442700000|2023-08-31 00:45:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1693443000000|2023-08-31 00:50:00|2204.8|2198.8|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|18
1693443300000|2023-08-31 00:55:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.8|2199.8|3
1693443600000|2023-08-31 01:00:00|2206|2200|2206.3|2200.3|2207.5|2201.5|2205.8|2199.8|61
1693443900000|2023-08-31 01:05:00|2206.5|2200.5|2207.3|2201.3|2207.8|2201.8|2206|2200|62
1693444200000|2023-08-31 01:10:00|2207|2201|2207|2201|2207.3|2201.3|2205.8|2199.8|40
1693444500000|2023-08-31 01:15:00|2206.8|2200.8|2208.5|2202.5|2208.5|2202.5|2206.8|2200.8|24
1693444800000|2023-08-31 01:20:00|2208.3|2202.3|2206|2200|2208.5|2202.5|2205.5|2199.5|39
1693445100000|2023-08-31 01:25:00|2205.8|2199.8|2203.8|2197.8|2206|2200|2203|2197|44
1693445400000|2023-08-31 01:30:00|2204|2198|2208|2202|2208.8|2202.8|2204|2198|100
1693445700000|2023-08-31 01:35:00|2208.3|2202.3|2206.5|2200.5|2208.8|2202.8|2206.5|2200.5|62
1693446000000|2023-08-31 01:40:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2205.5|2199.5|70
1693446300000|2023-08-31 01:45:00|2206.8|2200.8|2206.8|2200.8|2207.5|2201.5|2206|2200|124
1693446600000|2023-08-31 01:50:00|2207|2201|2208|2202|2208.3|2202.3|2205.8|2199.8|82
1693446900000|2023-08-31 01:55:00|2208.3|2202.3|2207.8|2201.8|2209.3|2203.3|2206.5|2200.5|85
1693447200000|2023-08-31 02:00:00|2208|2202|2205|2199|2208.3|2202.3|2205|2199|44
1693447500000|2023-08-31 02:05:00|2205.3|2199.3|2203.5|2197.5|2205.5|2199.5|2203.3|2197.3|73
1693447800000|2023-08-31 02:10:00|2203.8|2197.8|2203.3|2197.3|2205|2199|2203.3|2197.3|69
1693448100000|2023-08-31 02:15:00|2203.5|2197.5|2206|2200|2206.3|2200.3|2203.3|2197.3|20
1693448400000|2023-08-31 02:20:00|2206.3|2200.3|2207.5|2201.5|2207.5|2201.5|2206|2200|24
1693448700000|2023-08-31 02:25:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|6
1693449000000|2023-08-31 02:30:00|2207|2201|2207.5|2201.5|2207.5|2201.5|2205.5|2199.5|115
1693449300000|2023-08-31 02:35:00|2207.8|2201.8|2207.3|2201.3|2208|2202|2206.8|2200.8|19
1693449600000|2023-08-31 02:40:00|2208|2202|2206|2200|2208.3|2202.3|2205.3|2199.3|37
1693449900000|2023-08-31 02:45:00|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205.3|2199.3|45
1693450200000|2023-08-31 02:50:00|2206.3|2200.3|2206.5|2200.5|2207.3|2201.3|2206|2200|29
1693450500000|2023-08-31 02:55:00|2206.3|2200.3|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|23
1693450800000|2023-08-31 03:00:00|2207.3|2201.3|2206.3|2200.3|2208|2202|2206|2200|42
1693451100000|2023-08-31 03:05:00|2206|2200|2208|2202|2208|2202|2205.3|2199.3|71
1693451400000|2023-08-31 03:10:00|2207.8|2201.8|2208.3|2202.3|2208.5|2202.5|2207.5|2201.5|19
1693451700000|2023-08-31 03:15:00|2208.5|2202.5|2210.5|2204.5|2210.5|2204.5|2208.5|2202.5|45
1693452000000|2023-08-31 03:20:00|2210.3|2204.3|2208|2202|2210.3|2204.3|2208|2202|41
1693452300000|2023-08-31 03:25:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.3|2201.3|21
1693452600000|2023-08-31 03:30:00|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|11
1693452900000|2023-08-31 03:35:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208|2202|10
1693453200000|2023-08-31 03:40:00|2208.3|2202.3|2208.8|2202.8|2209|2203|2208.3|2202.3|11
1693453500000|2023-08-31 03:45:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|8
1693453800000|2023-08-31 03:50:00|2209|2203|2209.8|2203.8|2210|2204|2208.8|2202.8|20
1693454400000|2023-08-31 04:00:00|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1693454700000|2023-08-31 04:05:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|3
1693455000000|2023-08-31 04:10:00|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|3
1693455300000|2023-08-31 04:15:00|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210|2204|9
1693455600000|2023-08-31 04:20:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.5|2204.5|7
1693455900000|2023-08-31 04:25:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1693456200000|2023-08-31 04:30:00|2211|2205|2211.8|2205.8|2211.8|2205.8|2211|2205|4
1693456500000|2023-08-31 04:35:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|4
1693456800000|2023-08-31 04:40:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2211.8|2205.8|6
1693457100000|2023-08-31 04:45:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1693457400000|2023-08-31 04:50:00|2212|2206|2212|2206|2212|2206|2211.8|2205.8|3
1693457700000|2023-08-31 04:55:00|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|11
1693458000000|2023-08-31 05:00:00|2210.8|2204.8|2209.5|2203.5|2211.8|2205.8|2209.5|2203.5|17
1693458300000|2023-08-31 05:05:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|5
1693458600000|2023-08-31 05:10:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|6
1693458900000|2023-08-31 05:15:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|11
1693459200000|2023-08-31 05:20:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|6
1693459500000|2023-08-31 05:25:00|2208.8|2202.8|2208.8|2202.8|2209.5|2203.5|2208.8|2202.8|20
1693459800000|2023-08-31 05:30:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207|2201|45
1693460100000|2023-08-31 05:35:00|2207.5|2201.5|2205|2199|2207.5|2201.5|2204.5|2198.5|35
1693460400000|2023-08-31 05:40:00|2205.3|2199.3|2204.8|2198.8|2206.3|2200.3|2204|2198|32
1693460700000|2023-08-31 05:45:00|2205|2199|2206.5|2200.5|2206.5|2200.5|2204|2198|69
1693461000000|2023-08-31 05:50:00|2206.3|2200.3|2204.3|2198.3|2206.5|2200.5|2204.3|2198.3|53
1693461300000|2023-08-31 05:55:00|2204.5|2198.5|2206.5|2200.5|2207|2201|2203.5|2197.5|59
1693461600000|2023-08-31 06:00:00|2207|2201|2205.3|2199.3|2207|2201|2205.3|2199.3|53
1693461900000|2023-08-31 06:05:00|2205.5|2199.5|2205.5|2199.5|2206|2200|2205|2199|39
1693462200000|2023-08-31 06:10:00|2205.3|2199.3|2207.5|2201.5|2207.8|2201.8|2205.3|2199.3|29
1693462500000|2023-08-31 06:15:00|2207.3|2201.3|2207|2201|2208|2202|2206.8|2200.8|34
1693462800000|2023-08-31 06:20:00|2207.3|2201.3|2206|2200|2208|2202|2205.5|2199.5|29
1693463100000|2023-08-31 06:25:00|2206.3|2200.3|2207|2201|2207.8|2201.8|2206|2200|29
1693463400000|2023-08-31 06:30:00|2206.8|2200.8|2208.3|2202.3|2208.3|2202.3|2206|2200|38
1693463700000|2023-08-31 06:35:00|2208|2202|2208.8|2202.8|2209|2203|2207.8|2201.8|16
1693464000000|2023-08-31 06:40:00|2209|2203|2211.3|2205.3|2211.3|2205.3|2209|2203|63
1693464300000|2023-08-31 06:45:00|2211.8|2205.8|2213.3|2207.3|2213.5|2207.5|2211.3|2205.3|66
1693464600000|2023-08-31 06:50:00|2213.5|2207.5|2211.8|2205.8|2214.8|2208.8|2211.3|2205.3|71
1693464900000|2023-08-31 06:55:00|2212|2206|2212.3|2206.3|2212.8|2206.8|2212|2206|25
1693465200000|2023-08-31 07:00:00|2212|2206|2214|2208|2219.4|2213.4|2212|2206|126
1693465500000|2023-08-31 07:05:00|2213.8|2207.8|2212|2206|2213.8|2207.8|2210.8|2204.8|33
1693465800000|2023-08-31 07:10:00|2211.8|2205.8|2212.8|2206.8|2215.8|2209.8|2211.8|2205.8|36
1693466100000|2023-08-31 07:15:00|2212.3|2206.3|2213.5|2207.5|2215.5|2209.5|2211.8|2205.8|60
1693466400000|2023-08-31 07:20:00|2213.8|2207.8|2213.3|2207.3|2214.8|2208.8|2212.5|2206.5|32
1693466700000|2023-08-31 07:25:00|2213.5|2207.5|2216|2210|2216.3|2210.3|2213.5|2207.5|33
1693467000000|2023-08-31 07:30:00|2216.3|2210.3|2216.8|2210.8|2217.3|2211.3|2216|2210|20
1693467300000|2023-08-31 07:35:00|2216.5|2210.5|2217.3|2211.3|2217.5|2211.5|2216|2210|20
1693467600000|2023-08-31 07:40:00|2217.5|2211.5|2220.3|2214.3|2221.8|2215.8|2217.3|2211.3|60
1693467900000|2023-08-31 07:45:00|2220|2214|2219.8|2213.8|2220.8|2214.8|2218.8|2212.8|29
1693468200000|2023-08-31 07:50:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2218.8|2212.8|32
1693468500000|2023-08-31 07:55:00|2220.5|2214.5|2221.3|2215.3|2222.3|2216.3|2220.5|2214.5|29
1693468800000|2023-08-31 08:00:00|2221|2215|2219.8|2213.8|2221|2215|2218.5|2212.5|57
1693469100000|2023-08-31 08:05:00|2220|2214|2226.3|2220.3|2227.5|2221.5|2219.5|2213.5|38
1693469400000|2023-08-31 08:10:00|2226.5|2220.5|2226.3|2220.3|2228.3|2222.3|2224.8|2218.8|65
1693469700000|2023-08-31 08:15:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2219.3|2213.3|69
1693470000000|2023-08-31 08:20:00|2225.8|2219.8|2225|2219|2226.8|2220.8|2221.8|2215.8|66
1693470300000|2023-08-31 08:25:00|2225.8|2219.8|2225.3|2219.3|2227.3|2221.3|2224|2218|41
1693470600000|2023-08-31 08:30:00|2225.5|2219.5|2223.3|2217.3|2226.5|2220.5|2223|2217|47
1693470900000|2023-08-31 08:35:00|2222.8|2216.8|2224|2218|2225.3|2219.3|2222.8|2216.8|28
1693471200000|2023-08-31 08:40:00|2223.8|2217.8|2220.5|2214.5|2225.8|2219.8|2220|2214|54
1693471500000|2023-08-31 08:45:00|2220.3|2214.3|2222|2216|2223|2217|2220|2214|24
1693471800000|2023-08-31 08:50:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220|2214|16
1693472100000|2023-08-31 08:55:00|2221|2215|2221.3|2215.3|2223.8|2217.8|2220|2214|51
1693472400000|2023-08-31 09:00:00|2221.5|2215.5|2223.3|2217.3|2223.5|2217.5|2220.8|2214.8|32
1693472700000|2023-08-31 09:05:00|2223.5|2217.5|2224|2218|2225.5|2219.5|2223.5|2217.5|20
1693473000000|2023-08-31 09:10:00|2223.8|2217.8|2221.3|2215.3|2224.5|2218.5|2220.8|2214.8|41
1693473300000|2023-08-31 09:15:00|2221.5|2215.5|2216.8|2210.8|2221.8|2215.8|2216.8|2210.8|51
1693473600000|2023-08-31 09:20:00|2217.3|2211.3|2215.6|2209.6|2217.8|2211.8|2210.9|2204.9|48
1693473900000|2023-08-31 09:25:00|2215.8|2209.8|2213.5|2207.5|2216.8|2210.8|2212.8|2206.8|49
1693474200000|2023-08-31 09:30:00|2214|2208|2208.3|2202.3|2214.8|2208.8|2208.3|2202.3|39
1693474500000|2023-08-31 09:35:00|2208|2202|2209|2203|2209|2203|2205.5|2199.5|61
1693474800000|2023-08-31 09:40:00|2208.8|2202.8|2211.3|2205.3|2211.3|2205.3|2208.8|2202.8|25
1693475100000|2023-08-31 09:45:00|2211|2205|2212.8|2206.8|2212.8|2206.8|2209.8|2203.8|39
1693475400000|2023-08-31 09:50:00|2212.5|2206.5|2208.8|2202.8|2212.5|2206.5|2207.8|2201.8|53
1693475700000|2023-08-31 09:55:00|2209|2203|2208.5|2202.5|2211.3|2205.3|2208.3|2202.3|38
1693476000000|2023-08-31 10:00:00|2208.3|2202.3|2206|2200|2208.8|2202.8|2205.3|2199.3|31
1693476300000|2023-08-31 10:05:00|2206.3|2200.3|2209.3|2203.3|2210.5|2204.5|2205.3|2199.3|35
1693476600000|2023-08-31 10:10:00|2209|2203|2210|2204|2210.3|2204.3|2209|2203|25
1693476900000|2023-08-31 10:15:00|2210.3|2204.3|2212.5|2206.5|2212.8|2206.8|2210|2204|13
1693477200000|2023-08-31 10:20:00|2212.3|2206.3|2212.3|2206.3|2212.8|2206.8|2211.3|2205.3|16
1693477500000|2023-08-31 10:25:00|2212.5|2206.5|2211.5|2205.5|2212.5|2206.5|2210.8|2204.8|19
1693477800000|2023-08-31 10:30:00|2211.8|2205.8|2211.3|2205.3|2212.5|2206.5|2210.3|2204.3|27
1693478100000|2023-08-31 10:35:00|2211|2205|2210.5|2204.5|2211.8|2205.8|2209.8|2203.8|15
1693478400000|2023-08-31 10:40:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208|2202|42
1693478700000|2023-08-31 10:45:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|12
1693479000000|2023-08-31 10:50:00|2209.3|2203.3|2210|2204|2211|2205|2209.3|2203.3|10
1693479300000|2023-08-31 10:55:00|2210.3|2204.3|2211.8|2205.8|2211.8|2205.8|2209|2203|27
1693479600000|2023-08-31 11:00:00|2212|2206|2210.5|2204.5|2212|2206|2209.3|2203.3|24
1693479900000|2023-08-31 11:05:00|2210.8|2204.8|2212|2206|2212|2206|2210.5|2204.5|23
1693480200000|2023-08-31 11:10:00|2211.8|2205.8|2211.8|2205.8|2212.8|2206.8|2211.8|2205.8|14
1693480500000|2023-08-31 11:15:00|2212|2206|2211.5|2205.5|2212.3|2206.3|2210.5|2204.5|24
1693480800000|2023-08-31 11:20:00|2211.8|2205.8|2211.8|2205.8|2212|2206|2211.5|2205.5|5
1693481100000|2023-08-31 11:25:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.3|2205.3|4
1693481400000|2023-08-31 11:30:00|2212|2206|2209|2203|2212.5|2206.5|2208.5|2202.5|40
1693481700000|2023-08-31 11:35:00|2209.3|2203.3|2207.5|2201.5|2209.8|2203.8|2207.3|2201.3|39
1693482000000|2023-08-31 11:40:00|2207.8|2201.8|2209|2203|2210|2204|2207.8|2201.8|37
1693482300000|2023-08-31 11:45:00|2209.3|2203.3|2208|2202|2209.3|2203.3|2207.5|2201.5|26
1693482600000|2023-08-31 11:50:00|2208.3|2202.3|2209.8|2203.8|2210|2204|2208.3|2202.3|8
1693482900000|2023-08-31 11:55:00|2210|2204|2208.8|2202.8|2212|2206|2206.8|2200.8|66
1693483200000|2023-08-31 12:00:00|2209|2203|2208|2202|2210.5|2204.5|2207.8|2201.8|86
1693483500000|2023-08-31 12:05:00|2208.3|2202.3|2210.5|2204.5|2210.8|2204.8|2208.3|2202.3|48
1693483800000|2023-08-31 12:10:00|2210.8|2204.8|2212.8|2206.8|2213|2207|2210.5|2204.5|54
1693484100000|2023-08-31 12:15:00|2213|2207|2212.8|2206.8|2214|2208|2211.3|2205.3|39
1693484400000|2023-08-31 12:20:00|2213|2207|2212.3|2206.3|2216.8|2210.8|2211.3|2205.3|57
1693484700000|2023-08-31 12:25:00|2212|2206|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|43
1693485000000|2023-08-31 12:30:00|2213|2207|2214.5|2208.5|2215.5|2209.5|2209.3|2203.3|187
1693485300000|2023-08-31 12:35:00|2214.3|2208.3|2212.8|2206.8|2214.8|2208.8|2211.8|2205.8|29
1693485600000|2023-08-31 12:40:00|2212.5|2206.5|2215|2209|2215|2209|2212.3|2206.3|36
1693485900000|2023-08-31 12:45:00|2215.3|2209.3|2215.5|2209.5|2216.3|2210.3|2215|2209|65
1693486200000|2023-08-31 12:50:00|2215.8|2209.8|2217|2211|2217.8|2211.8|2215.3|2209.3|32
1693486500000|2023-08-31 12:55:00|2217.3|2211.3|2217.3|2211.3|2218.3|2212.3|2216.3|2210.3|45
1693486800000|2023-08-31 13:00:00|2217|2211|2216.3|2210.3|2220.5|2214.5|2215.8|2209.8|131
1693487100000|2023-08-31 13:05:00|2215.8|2209.8|2212.3|2206.3|2216.3|2210.3|2212|2206|88
1693487400000|2023-08-31 13:10:00|2212|2206|2214.3|2208.3|2215.3|2209.3|2211.5|2205.5|62
1693487700000|2023-08-31 13:15:00|2214|2208|2218.5|2212.5|2218.5|2212.5|2213|2207|55
1693488000000|2023-08-31 13:20:00|2218.3|2212.3|2217.3|2211.3|2220|2214|2217.3|2211.3|59
1693488300000|2023-08-31 13:25:00|2217|2211|2216|2210|2217|2211|2215|2209|52
1693488600000|2023-08-31 13:30:00|2216.3|2210.3|2215.3|2209.3|2218.3|2212.3|2215.3|2209.3|56
1693488900000|2023-08-31 13:35:00|2215|2209|2214.8|2208.8|2217.8|2211.8|2213|2207|85
1693489200000|2023-08-31 13:40:00|2214.3|2208.3|2218.5|2212.5|2218.5|2212.5|2214.3|2208.3|103
1693489500000|2023-08-31 13:45:00|2218.8|2212.8|2221|2215|2221.3|2215.3|2218|2212|105
1693489800000|2023-08-31 13:50:00|2221.5|2215.5|2224|2218|2225|2219|2221.3|2215.3|77
1693490100000|2023-08-31 13:55:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2220.8|2214.8|65
1693490400000|2023-08-31 14:00:00|2224.5|2218.5|2227.3|2221.3|2228.3|2222.3|2224.5|2218.5|87
1693490700000|2023-08-31 14:05:00|2227.5|2221.5|2227.3|2221.3|2228.8|2222.8|2226.5|2220.5|72
1693491000000|2023-08-31 14:10:00|2226.8|2220.8|2222|2216|2227.3|2221.3|2221.5|2215.5|60
1693491300000|2023-08-31 14:15:00|2222.3|2216.3|2222.3|2216.3|2223.3|2217.3|2220.3|2214.3|51
1693491600000|2023-08-31 14:20:00|2222.8|2216.8|2218.8|2212.8|2225|2219|2218.8|2212.8|86
1693491900000|2023-08-31 14:25:00|2218.5|2212.5|2219|2213|2219.3|2213.3|2217.3|2211.3|63
1693492200000|2023-08-31 14:30:00|2218.8|2212.8|2215.5|2209.5|2219.3|2213.3|2215|2209|74
1693492500000|2023-08-31 14:35:00|2215.8|2209.8|2220.5|2214.5|2220.5|2214.5|2215.8|2209.8|63
1693492800000|2023-08-31 14:40:00|2220.8|2214.8|2216.5|2210.5|2221.5|2215.5|2216.5|2210.5|67
1693493100000|2023-08-31 14:45:00|2216.3|2210.3|2212.5|2206.5|2216.5|2210.5|2211.5|2205.5|57
1693493400000|2023-08-31 14:50:00|2212|2206|2213.5|2207.5|2214|2208|2211.3|2205.3|72
1693493700000|2023-08-31 14:55:00|2213.8|2207.8|2213.5|2207.5|2215.8|2209.8|2212.5|2206.5|141
1693494000000|2023-08-31 15:00:00|2213.8|2207.8|2215|2209|2216.3|2210.3|2213.3|2207.3|62
1693494300000|2023-08-31 15:05:00|2214.5|2208.5|2212.5|2206.5|2216.5|2210.5|2212.5|2206.5|55
1693494600000|2023-08-31 15:10:00|2212.8|2206.8|2215|2209|2215|2209|2211.3|2205.3|60
1693494900000|2023-08-31 15:15:00|2215.3|2209.3|2212|2206|2215.8|2209.8|2210.8|2204.8|66
1693495200000|2023-08-31 15:20:00|2212.3|2206.3|2214.3|2208.3|2215.3|2209.3|2210|2204|73
1693495500000|2023-08-31 15:25:00|2213.5|2207.5|2213|2207|2216.5|2210.5|2212.8|2206.8|96
1693495800000|2023-08-31 15:30:00|2212.8|2206.8|2212|2206|2214|2208|2209.8|2203.8|106
1693496100000|2023-08-31 15:35:00|2212.3|2206.3|2212|2206|2213.5|2207.5|2211.3|2205.3|52
1693496400000|2023-08-31 15:40:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2210.8|2204.8|36
1693496700000|2023-08-31 15:45:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.8|2205.8|15
1693497000000|2023-08-31 15:50:00|2212.5|2206.5|2211.5|2205.5|2212.5|2206.5|2210.5|2204.5|17
1693497300000|2023-08-31 15:55:00|2211.8|2205.8|2212|2206|2212.8|2206.8|2211.3|2205.3|22
1693497600000|2023-08-31 16:00:00|2212.3|2206.3|2213.8|2207.8|2213.8|2207.8|2212.3|2206.3|29
1693497900000|2023-08-31 16:05:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|5
1693498200000|2023-08-31 16:10:00|2214.8|2208.8|2214.8|2208.8|2215|2209|2214.5|2208.5|9
1693498500000|2023-08-31 16:15:00|2215|2209|2214.5|2208.5|2215|2209|2214.5|2208.5|23
1693498800000|2023-08-31 16:20:00|2214.3|2208.3|2213|2207|2214.3|2208.3|2212.5|2206.5|13
1693499100000|2023-08-31 16:25:00|2212.8|2206.8|2212.3|2206.3|2213|2207|2212.3|2206.3|4
1693499400000|2023-08-31 16:30:00|2212|2206|2211|2205|2212|2206|2211|2205|5
1693499700000|2023-08-31 16:35:00|2211.3|2205.3|2209.5|2203.5|2211.3|2205.3|2208.5|2202.5|19
1693500000000|2023-08-31 16:40:00|2209.3|2203.3|2209.5|2203.5|2210.3|2204.3|2209.3|2203.3|15
1693500300000|2023-08-31 16:45:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2208|2202|20
1693500600000|2023-08-31 16:50:00|2209|2203|2209|2203|2209.3|2203.3|2208.5|2202.5|17
1693500900000|2023-08-31 16:55:00|2208.8|2202.8|2207.8|2201.8|2209|2203|2207.5|2201.5|35
1693501200000|2023-08-31 17:00:00|2208|2202|2208.5|2202.5|2208.5|2202.5|2206|2200|25
1693501500000|2023-08-31 17:05:00|2208.3|2202.3|2208.8|2202.8|2209|2203|2208|2202|14
1693501800000|2023-08-31 17:10:00|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|6
1693502100000|2023-08-31 17:15:00|2208|2202|2209|2203|2209.3|2203.3|2208|2202|18
1693502400000|2023-08-31 17:20:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209|2203|8
1693502700000|2023-08-31 17:25:00|2209.3|2203.3|2209.8|2203.8|2210|2204|2209.3|2203.3|6
1693503000000|2023-08-31 17:30:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2208.5|2202.5|5
1693503300000|2023-08-31 17:35:00|2208.8|2202.8|2206.5|2200.5|2209|2203|2206.5|2200.5|18
1693503600000|2023-08-31 17:40:00|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|8
1693504200000|2023-08-31 17:50:00|2207|2201|2207.5|2201.5|2207.8|2201.8|2207|2201|11
1693504500000|2023-08-31 17:55:00|2209.8|2199.3|2209.5|2199|2211|2200.5|2209.5|2199|12
1693526400000|2023-09-01 00:00:00|2209.6|2203.6|2209.6|2203.6|2210.6|2204.6|2209.1|2203.1|11
1693526700000|2023-09-01 00:05:00|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|6
1693527000000|2023-09-01 00:10:00|2210.3|2204.3|2210.5|2204.5|2211.3|2205.3|2210.1|2204.1|24
1693527300000|2023-09-01 00:15:00|2210.8|2204.8|2210|2204|2211|2205|2209.5|2203.5|10
1693527600000|2023-09-01 00:20:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|8
1693527900000|2023-09-01 00:25:00|2210.3|2204.3|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|8
1693528200000|2023-09-01 00:30:00|2210.5|2204.5|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|10
1693528500000|2023-09-01 00:35:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|5
1693528800000|2023-09-01 00:40:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2209.8|2203.8|18
1693529400000|2023-09-01 00:50:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.5|2203.5|5
1693529700000|2023-09-01 00:55:00|2210.5|2204.5|2210|2204|2210.5|2204.5|2209.5|2203.5|15
1693530000000|2023-09-01 01:00:00|2209.8|2203.8|2216.8|2210.8|2216.8|2210.8|2209.5|2203.5|72
1693530300000|2023-09-01 01:05:00|2217|2211|2220.3|2214.3|2220.8|2214.8|2217|2211|67
1693530600000|2023-09-01 01:10:00|2220|2214|2224.3|2218.3|2224.3|2218.3|2219.3|2213.3|56
1693530900000|2023-09-01 01:15:00|2223.8|2217.8|2227.3|2221.3|2227.8|2221.8|2223.5|2217.5|63
1693531200000|2023-09-01 01:20:00|2227|2221|2227|2221|2227.8|2221.8|2225.5|2219.5|56
1693531500000|2023-09-01 01:25:00|2227.8|2221.8|2229.8|2223.8|2229.8|2223.8|2227.8|2221.8|35
1693531800000|2023-09-01 01:30:00|2230|2224|2226.8|2220.8|2230.8|2224.8|2226.5|2220.5|53
1693532100000|2023-09-01 01:35:00|2227|2221|2227.8|2221.8|2228.8|2222.8|2227|2221|66
1693532400000|2023-09-01 01:40:00|2227.5|2221.5|2231.8|2225.8|2232.3|2226.3|2227|2221|77
1693532700000|2023-09-01 01:45:00|2232|2226|2233|2227|2234.5|2228.5|2231.5|2225.5|134
1693533000000|2023-09-01 01:50:00|2233.3|2227.3|2237.5|2231.5|2237.8|2231.8|2232.8|2226.8|57
1693533300000|2023-09-01 01:55:00|2237.8|2231.8|2238.3|2232.3|2238.5|2232.5|2236.3|2230.3|65
1693533600000|2023-09-01 02:00:00|2238|2232|2239.8|2233.8|2239.8|2233.8|2236|2230|87
1693533900000|2023-09-01 02:05:00|2240|2234|2241.3|2235.3|2241.8|2235.8|2238.5|2232.5|69
1693534200000|2023-09-01 02:10:00|2241|2235|2240.3|2234.3|2242.3|2236.3|2238|2232|76
1693534500000|2023-09-01 02:15:00|2240|2234|2238.5|2232.5|2240|2234|2238.3|2232.3|25
1693534800000|2023-09-01 02:20:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|6
1693535100000|2023-09-01 02:25:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2238.8|2232.8|7
1693535400000|2023-09-01 02:30:00|2239.8|2233.8|2259.1|2253.1|2259.1|2253.1|2239.8|2233.8|160
1693535700000|2023-09-01 02:35:00|2258.1|2252.1|2254.3|2248.3|2258.1|2252.1|2253.3|2247.3|86
1693536000000|2023-09-01 02:40:00|2254.5|2248.5|2252.5|2246.5|2259|2253|2252.5|2246.5|82
1693536300000|2023-09-01 02:45:00|2252.3|2246.3|2252|2246|2252.5|2246.5|2248.5|2242.5|79
1693536600000|2023-09-01 02:50:00|2251|2245|2251.5|2245.5|2252|2246|2249.5|2243.5|50
1693536900000|2023-09-01 02:55:00|2251.8|2245.8|2254.3|2248.3|2254.3|2248.3|2251.5|2245.5|29
1693537200000|2023-09-01 03:00:00|2254.5|2248.5|2256.3|2250.3|2256.5|2250.5|2252|2246|68
1693537500000|2023-09-01 03:05:00|2256.8|2250.8|2253|2247|2256.8|2250.8|2251.8|2245.8|28
1693537800000|2023-09-01 03:10:00|2252.8|2246.8|2253|2247|2253.8|2247.8|2252|2246|18
1693538100000|2023-09-01 03:15:00|2252.3|2246.3|2253.8|2247.8|2253.8|2247.8|2251.3|2245.3|43
1693538400000|2023-09-01 03:20:00|2254|2248|2251.3|2245.3|2254.8|2248.8|2251|2245|83
1693538700000|2023-09-01 03:25:00|2251.5|2245.5|2249.5|2243.5|2251.5|2245.5|2249.5|2243.5|31
1693539000000|2023-09-01 03:30:00|2249.8|2243.8|2252.3|2246.3|2252.3|2246.3|2249.8|2243.8|24
1693539300000|2023-09-01 03:35:00|2252.5|2246.5|2252.3|2246.3|2252.8|2246.8|2251.5|2245.5|10
1693539600000|2023-09-01 03:40:00|2252.5|2246.5|2253.3|2247.3|2253.3|2247.3|2251.5|2245.5|18
1693539900000|2023-09-01 03:45:00|2253.5|2247.5|2253.5|2247.5|2254|2248|2253.3|2247.3|11
1693540200000|2023-09-01 03:50:00|2253.8|2247.8|2251.8|2245.8|2254|2248|2251.8|2245.8|12
1693540500000|2023-09-01 03:55:00|2251.5|2245.5|2251|2245|2251.5|2245.5|2250.8|2244.8|8
1693540800000|2023-09-01 04:00:00|2250.8|2244.8|2253|2247|2253.5|2247.5|2250.8|2244.8|15
1693541100000|2023-09-01 04:05:00|2253.3|2247.3|2251.3|2245.3|2253.5|2247.5|2251|2245|22
1693541400000|2023-09-01 04:10:00|2250.8|2244.8|2250.5|2244.5|2251.5|2245.5|2250.3|2244.3|20
1693541700000|2023-09-01 04:15:00|2250.3|2244.3|2249.8|2243.8|2250.3|2244.3|2249.8|2243.8|3
1693542000000|2023-09-01 04:20:00|2250|2244|2249.5|2243.5|2250|2244|2249|2243|13
1693542300000|2023-09-01 04:25:00|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|3
1693542600000|2023-09-01 04:30:00|2250|2244|2250.8|2244.8|2250.8|2244.8|2250|2244|3
1693542900000|2023-09-01 04:35:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|5
1693543200000|2023-09-01 04:40:00|2250.3|2244.3|2249|2243|2250.5|2244.5|2248.8|2242.8|16
1693543500000|2023-09-01 04:45:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2248.8|2242.8|5
1693543800000|2023-09-01 04:50:00|2249|2243|2249|2243|2249.3|2243.3|2249|2243|3
1693544100000|2023-09-01 04:55:00|2249.3|2243.3|2248.8|2242.8|2249.3|2243.3|2248.5|2242.5|9
1693544400000|2023-09-01 05:00:00|2248.5|2242.5|2249|2243|2249.3|2243.3|2248.5|2242.5|10
1693544700000|2023-09-01 05:05:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2248.8|2242.8|3
1693545000000|2023-09-01 05:10:00|2248.5|2242.5|2249|2243|2249.3|2243.3|2248.5|2242.5|7
1693545300000|2023-09-01 05:15:00|2248.5|2242.5|2246.5|2240.5|2248.5|2242.5|2245.3|2239.3|12
1693545600000|2023-09-01 05:20:00|2246.8|2240.8|2247|2241|2247|2241|2246.3|2240.3|13
1693545900000|2023-09-01 05:25:00|2246.8|2240.8|2246.3|2240.3|2246.8|2240.8|2246|2240|10
1693546200000|2023-09-01 05:30:00|2246.5|2240.5|2247.5|2241.5|2248|2242|2244.5|2238.5|96
1693546500000|2023-09-01 05:35:00|2247|2241|2240|2234|2247.8|2241.8|2239.5|2233.5|96
1693546800000|2023-09-01 05:40:00|2239.8|2233.8|2240.5|2234.5|2241|2235|2239.3|2233.3|65
1693547100000|2023-09-01 05:45:00|2240.3|2234.3|2241.5|2235.5|2243|2237|2239.8|2233.8|68
1693547400000|2023-09-01 05:50:00|2241.3|2235.3|2240.8|2234.8|2241.5|2235.5|2238.5|2232.5|51
1693547700000|2023-09-01 05:55:00|2240|2234|2240.5|2234.5|2240.8|2234.8|2239.5|2233.5|41
1693548000000|2023-09-01 06:00:00|2240.3|2234.3|2239.8|2233.8|2240.8|2234.8|2238.5|2232.5|73
1693548300000|2023-09-01 06:05:00|2240|2234|2241.3|2235.3|2241.5|2235.5|2239|2233|70
1693548600000|2023-09-01 06:10:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2239.3|2233.3|38
1693548900000|2023-09-01 06:15:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239.5|2233.5|43
1693549200000|2023-09-01 06:20:00|2241|2235|2238.3|2232.3|2241.3|2235.3|2237.5|2231.5|52
1693549500000|2023-09-01 06:25:00|2238.5|2232.5|2240.3|2234.3|2241|2235|2238.3|2232.3|27
1693549800000|2023-09-01 06:30:00|2240.5|2234.5|2243|2237|2243|2237|2240.3|2234.3|39
1693550100000|2023-09-01 06:35:00|2242.5|2236.5|2241.8|2235.8|2243.6|2237.6|2241.3|2235.3|28
1693550400000|2023-09-01 06:40:00|2241.5|2235.5|2244.5|2238.5|2244.8|2238.8|2241|2235|33
1693550700000|2023-09-01 06:45:00|2244.3|2238.3|2246|2240|2246|2240|2244.3|2238.3|42
1693551000000|2023-09-01 06:50:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2242|2236|72
1693551300000|2023-09-01 06:55:00|2244.5|2238.5|2244.3|2238.3|2245.5|2239.5|2243.8|2237.8|59
1693551600000|2023-09-01 07:00:00|2243.8|2237.8|2246.8|2240.8|2246.8|2240.8|2243.8|2237.8|58
1693551900000|2023-09-01 07:05:00|2246.3|2240.3|2243.5|2237.5|2246.8|2240.8|2243.5|2237.5|42
1693552200000|2023-09-01 07:10:00|2243.3|2237.3|2240.5|2234.5|2243.3|2237.3|2239.8|2233.8|65
1693552500000|2023-09-01 07:15:00|2240.8|2234.8|2242.5|2236.5|2243|2237|2238|2232|92
1693552800000|2023-09-01 07:20:00|2242.3|2236.3|2241.8|2235.8|2243|2237|2241.3|2235.3|35
1693553100000|2023-09-01 07:25:00|2242|2236|2241.8|2235.8|2242.8|2236.8|2240.8|2234.8|51
1693553400000|2023-09-01 07:30:00|2242|2236|2243.8|2237.8|2243.8|2237.8|2241.8|2235.8|38
1693553700000|2023-09-01 07:35:00|2243.5|2237.5|2243|2237|2244|2238|2242.8|2236.8|40
1693554000000|2023-09-01 07:40:00|2242.8|2236.8|2244.5|2238.5|2244.8|2238.8|2241.8|2235.8|22
1693554300000|2023-09-01 07:45:00|2244.8|2238.8|2245.3|2239.3|2245.5|2239.5|2244.8|2238.8|14
1693554600000|2023-09-01 07:50:00|2245.5|2239.5|2246.8|2240.8|2247.3|2241.3|2245.5|2239.5|24
1693554900000|2023-09-01 07:55:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2245.8|2239.8|17
1693555200000|2023-09-01 08:00:00|2246.5|2240.5|2243.8|2237.8|2246.8|2240.8|2243|2237|49
1693555500000|2023-09-01 08:05:00|2243.3|2237.3|2239.5|2233.5|2243.3|2237.3|2236.8|2230.8|103
1693555800000|2023-09-01 08:10:00|2239.3|2233.3|2238.5|2232.5|2241.8|2235.8|2237.8|2231.8|72
1693556100000|2023-09-01 08:15:00|2238.8|2232.8|2240.3|2234.3|2240.5|2234.5|2237.3|2231.3|48
1693556400000|2023-09-01 08:20:00|2240.5|2234.5|2243|2237|2243.3|2237.3|2239.8|2233.8|68
1693556700000|2023-09-01 08:25:00|2243.3|2237.3|2238.5|2232.5|2244.8|2238.8|2238.5|2232.5|60
1693557000000|2023-09-01 08:30:00|2238.3|2232.3|2237|2231|2239.3|2233.3|2236.8|2230.8|36
1693557300000|2023-09-01 08:35:00|2237.3|2231.3|2236.5|2230.5|2238|2232|2235.8|2229.8|43
1693557600000|2023-09-01 08:40:00|2236.8|2230.8|2238|2232|2238.8|2232.8|2235|2229|37
1693557900000|2023-09-01 08:45:00|2237.8|2231.8|2237.8|2231.8|2238.8|2232.8|2237|2231|27
1693558200000|2023-09-01 08:50:00|2237.3|2231.3|2237.5|2231.5|2238.3|2232.3|2237|2231|17
1693558500000|2023-09-01 08:55:00|2237.8|2231.8|2239.8|2233.8|2240.8|2234.8|2236.8|2230.8|30
1693558800000|2023-09-01 09:00:00|2239.3|2233.3|2237.5|2231.5|2239.8|2233.8|2237.5|2231.5|23
1693559100000|2023-09-01 09:05:00|2237.3|2231.3|2237.8|2231.8|2238.3|2232.3|2236.8|2230.8|20
1693559400000|2023-09-01 09:10:00|2237.5|2231.5|2233.5|2227.5|2237.5|2231.5|2233.3|2227.3|35
1693559700000|2023-09-01 09:15:00|2234|2228|2234|2228|2234.5|2228.5|2233.3|2227.3|16
1693560000000|2023-09-01 09:20:00|2234.3|2228.3|2238|2232|2238.5|2232.5|2234.3|2228.3|29
1693560300000|2023-09-01 09:25:00|2238.3|2232.3|2234.8|2228.8|2238.5|2232.5|2234.8|2228.8|24
1693560600000|2023-09-01 09:30:00|2235|2229|2235.5|2229.5|2236|2230|2234.3|2228.3|21
1693560900000|2023-09-01 09:35:00|2235.8|2229.8|2236.3|2230.3|2236.5|2230.5|2235.3|2229.3|11
1693561200000|2023-09-01 09:40:00|2236.5|2230.5|2233.3|2227.3|2236.5|2230.5|2233.3|2227.3|24
1693561500000|2023-09-01 09:45:00|2233.8|2227.8|2234|2228|2234|2228|2233.5|2227.5|12
1693561800000|2023-09-01 09:50:00|2234.3|2228.3|2232.5|2226.5|2234.3|2228.3|2231.3|2225.3|21
1693562100000|2023-09-01 09:55:00|2232.8|2226.8|2235.8|2229.8|2235.8|2229.8|2231.8|2225.8|23
1693562400000|2023-09-01 10:00:00|2235.5|2229.5|2234|2228|2235.8|2229.8|2233.8|2227.8|27
1693562700000|2023-09-01 10:05:00|2234.3|2228.3|2233|2227|2234.3|2228.3|2231|2225|27
1693563000000|2023-09-01 10:10:00|2233.3|2227.3|2232|2226|2233.3|2227.3|2231.5|2225.5|30
1693563300000|2023-09-01 10:15:00|2232.3|2226.3|2230.8|2224.8|2232.3|2226.3|2230.3|2224.3|14
1693563600000|2023-09-01 10:20:00|2231|2225|2230.3|2224.3|2231.3|2225.3|2230|2224|14
1693563900000|2023-09-01 10:25:00|2230.5|2224.5|2230.8|2224.8|2232.5|2226.5|2230.5|2224.5|27
1693564200000|2023-09-01 10:30:00|2230.5|2224.5|2230.8|2224.8|2231.5|2225.5|2229.8|2223.8|28
1693564500000|2023-09-01 10:35:00|2231|2225|2232|2226|2234.3|2228.3|2231|2225|35
1693564800000|2023-09-01 10:40:00|2232.3|2226.3|2231.5|2225.5|2232.3|2226.3|2231|2225|22
1693565100000|2023-09-01 10:45:00|2231.8|2225.8|2228|2222|2231.8|2225.8|2226|2220|25
1693565400000|2023-09-01 10:50:00|2228.5|2222.5|2230.3|2224.3|2231.8|2225.8|2228.3|2222.3|28
1693565700000|2023-09-01 10:55:00|2230.5|2224.5|2229.8|2223.8|2231.5|2225.5|2229.8|2223.8|20
1693566000000|2023-09-01 11:00:00|2230|2224|2231.8|2225.8|2232.3|2226.3|2229.3|2223.3|34
1693566300000|2023-09-01 11:05:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2231.8|2225.8|31
1693566600000|2023-09-01 11:10:00|2232|2226|2232|2226|2232.5|2226.5|2231.8|2225.8|16
1693566900000|2023-09-01 11:15:00|2232.3|2226.3|2232|2226|2232.5|2226.5|2231.3|2225.3|12
1693567200000|2023-09-01 11:20:00|2231.8|2225.8|2229.8|2223.8|2231.8|2225.8|2229.8|2223.8|18
1693567500000|2023-09-01 11:25:00|2230|2224|2227.5|2221.5|2230|2224|2226.8|2220.8|38
1693567800000|2023-09-01 11:30:00|2228.5|2222.5|2230.8|2224.8|2232.3|2226.3|2228.5|2222.5|57
1693568100000|2023-09-01 11:35:00|2231|2225|2227.8|2221.8|2231.3|2225.3|2227|2221|39
1693568400000|2023-09-01 11:40:00|2227.5|2221.5|2229.5|2223.5|2229.5|2223.5|2226|2220|41
1693568700000|2023-09-01 11:45:00|2229.8|2223.8|2232|2226|2232.8|2226.8|2229.8|2223.8|46
1693569000000|2023-09-01 11:50:00|2232.3|2226.3|2233.3|2227.3|2233.8|2227.8|2231.8|2225.8|45
1693569300000|2023-09-01 11:55:00|2233.8|2227.8|2236.5|2230.5|2237.8|2231.8|2233|2227|99
1693569600000|2023-09-01 12:00:00|2236.8|2230.8|2236.3|2230.3|2239|2233|2235.8|2229.8|88
1693569900000|2023-09-01 12:05:00|2236.5|2230.5|2237.3|2231.3|2237.8|2231.8|2235|2229|39
1693570200000|2023-09-01 12:10:00|2237|2231|2237|2231|2237.8|2231.8|2235.5|2229.5|50
1693570500000|2023-09-01 12:15:00|2237.3|2231.3|2235.8|2229.8|2239|2233|2234.8|2228.8|88
1693570800000|2023-09-01 12:20:00|2235.5|2229.5|2235.8|2229.8|2237|2231|2235.5|2229.5|49
1693571100000|2023-09-01 12:25:00|2235.9|2229.9|2237.8|2231.8|2237.8|2231.8|2234.6|2228.6|53
1693571400000|2023-09-01 12:30:00|2236.5|2230.5|2242.9|2236.9|2242.9|2236.9|2236.3|2230.3|180
1693571700000|2023-09-01 12:35:00|2242.8|2236.8|2240.6|2234.6|2243.4|2237.4|2239.4|2233.4|125
1693572000000|2023-09-01 12:40:00|2240.3|2234.3|2238.3|2232.3|2240.5|2234.5|2238.3|2232.3|89
1693572300000|2023-09-01 12:45:00|2238.1|2232.1|2240.9|2234.9|2241.9|2235.9|2237.3|2231.3|122
1693572600000|2023-09-01 12:50:00|2241|2235|2242.3|2236.3|2243|2237|2240.5|2234.5|111
1693572900000|2023-09-01 12:55:00|2242.5|2236.5|2244|2238|2245.5|2239.5|2242.3|2236.3|93
1693573200000|2023-09-01 13:00:00|2244.3|2238.3|2243.3|2237.3|2245.5|2239.5|2241.3|2235.3|200
1693573500000|2023-09-01 13:05:00|2243.5|2237.5|2245|2239|2245.8|2239.8|2241.8|2235.8|168
1693573800000|2023-09-01 13:10:00|2244.8|2238.8|2244|2238|2245.8|2239.8|2242.3|2236.3|102
1693574100000|2023-09-01 13:15:00|2244.3|2238.3|2240.5|2234.5|2245.5|2239.5|2239.5|2233.5|86
1693574400000|2023-09-01 13:20:00|2240.8|2234.8|2232.8|2226.8|2241|2235|2231.3|2225.3|163
1693574700000|2023-09-01 13:25:00|2233|2227|2240|2234|2240.5|2234.5|2232.5|2226.5|141
1693575000000|2023-09-01 13:30:00|2240.5|2234.5|2240.5|2234.5|2242.3|2236.3|2239.3|2233.3|116
1693575300000|2023-09-01 13:35:00|2240.8|2234.8|2234.5|2228.5|2241.3|2235.3|2234.5|2228.5|118
1693575600000|2023-09-01 13:40:00|2234.8|2228.8|2233.3|2227.3|2234.8|2228.8|2231.5|2225.5|139
1693575900000|2023-09-01 13:45:00|2232.8|2226.8|2238.8|2232.8|2238.8|2232.8|2231.3|2225.3|187
1693576200000|2023-09-01 13:50:00|2238.5|2232.5|2248.3|2242.3|2248.4|2242.4|2235.3|2229.3|242
1693576500000|2023-09-01 13:55:00|2248.4|2242.4|2251.9|2245.9|2254.8|2248.8|2247|2241|183
1693576800000|2023-09-01 14:00:00|2251.4|2245.4|2243.5|2237.5|2251.4|2245.4|2236.3|2230.3|313
1693577100000|2023-09-01 14:05:00|2244|2238|2242.8|2236.8|2244.8|2238.8|2240.8|2234.8|177
1693577400000|2023-09-01 14:10:00|2242.5|2236.5|2241.8|2235.8|2244|2238|2240.8|2234.8|145
1693577700000|2023-09-01 14:15:00|2241.5|2235.5|2238.5|2232.5|2242.5|2236.5|2236|2230|157
1693578000000|2023-09-01 14:20:00|2238.8|2232.8|2238.3|2232.3|2240.8|2234.8|2237|2231|102
1693578300000|2023-09-01 14:25:00|2238|2232|2238.3|2232.3|2238.8|2232.8|2236|2230|80
1693578600000|2023-09-01 14:30:00|2238.5|2232.5|2235.8|2229.8|2238.8|2232.8|2235.3|2229.3|61
1693578900000|2023-09-01 14:35:00|2235.5|2229.5|2236.3|2230.3|2237.8|2231.8|2233.5|2227.5|73
1693579200000|2023-09-01 14:40:00|2236.5|2230.5|2236.8|2230.8|2237.8|2231.8|2235.5|2229.5|71
1693579500000|2023-09-01 14:45:00|2236.3|2230.3|2237.8|2231.8|2239.8|2233.8|2236|2230|63
1693579800000|2023-09-01 14:50:00|2238|2232|2241.5|2235.5|2242.8|2236.8|2238|2232|66
1693580100000|2023-09-01 14:55:00|2241.3|2235.3|2238.3|2232.3|2241.8|2235.8|2237.8|2231.8|81
1693580400000|2023-09-01 15:00:00|2238|2232|2241|2235|2242.8|2236.8|2237.8|2231.8|57
1693580700000|2023-09-01 15:05:00|2240.8|2234.8|2237.5|2231.5|2241|2235|2235.8|2229.8|69
1693581000000|2023-09-01 15:10:00|2238|2232|2239.3|2233.3|2240.3|2234.3|2237.3|2231.3|60
1693581300000|2023-09-01 15:15:00|2239.5|2233.5|2239.3|2233.3|2240.3|2234.3|2238|2232|35
1693581600000|2023-09-01 15:20:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2238|2232|20
1693581900000|2023-09-01 15:25:00|2238.5|2232.5|2240|2234|2245.3|2239.3|2238.5|2232.5|78
1693582200000|2023-09-01 15:30:00|2240.3|2234.3|2238.8|2232.8|2243|2237|2238.3|2232.3|100
1693582500000|2023-09-01 15:35:00|2238.3|2232.3|2236.3|2230.3|2238.3|2232.3|2235.5|2229.5|39
1693582800000|2023-09-01 15:40:00|2236.5|2230.5|2239.8|2233.8|2239.8|2233.8|2236.5|2230.5|36
1693583100000|2023-09-01 15:45:00|2239.5|2233.5|2239.8|2233.8|2241|2235|2238.5|2232.5|39
1693583400000|2023-09-01 15:50:00|2239.5|2233.5|2240.3|2234.3|2240.5|2234.5|2239.5|2233.5|16
1693583700000|2023-09-01 15:55:00|2240.5|2234.5|2242.3|2236.3|2242.5|2236.5|2239.3|2233.3|34
1693584000000|2023-09-01 16:00:00|2242.5|2236.5|2243.3|2237.3|2243.8|2237.8|2241.5|2235.5|140
1693584300000|2023-09-01 16:05:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2242.5|2236.5|70
1693584600000|2023-09-01 16:10:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2241.5|2235.5|138
1693584900000|2023-09-01 16:15:00|2242|2236|2242.8|2236.8|2242.8|2236.8|2241.5|2235.5|10
1693585200000|2023-09-01 16:20:00|2243|2237|2244.3|2238.3|2244.5|2238.5|2243|2237|10
1693585500000|2023-09-01 16:25:00|2244|2238|2243.5|2237.5|2244|2238|2243.3|2237.3|7
1693585800000|2023-09-01 16:30:00|2243.3|2237.3|2243.3|2237.3|2244|2238|2242|2236|20
1693586100000|2023-09-01 16:35:00|2243.5|2237.5|2242.3|2236.3|2243.5|2237.5|2240.5|2234.5|24
1693586400000|2023-09-01 16:40:00|2242|2236|2240|2234|2242|2236|2238.8|2232.8|37
1693586700000|2023-09-01 16:45:00|2239.8|2233.8|2239.8|2233.8|2240.8|2234.8|2239.3|2233.3|23
1693587000000|2023-09-01 16:50:00|2240|2234|2240.8|2234.8|2241.3|2235.3|2239.5|2233.5|44
1693587300000|2023-09-01 16:55:00|2240.5|2234.5|2242|2236|2242|2236|2240.5|2234.5|37
1693587600000|2023-09-01 17:00:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|14
1693587900000|2023-09-01 17:05:00|2242|2236|2240.8|2234.8|2242|2236|2240.5|2234.5|11
1693588200000|2023-09-01 17:10:00|2241|2235|2240.5|2234.5|2241.3|2235.3|2240.3|2234.3|13
1693588500000|2023-09-01 17:15:00|2240.8|2234.8|2240.3|2234.3|2240.8|2234.8|2240.3|2234.3|15
1693588800000|2023-09-01 17:20:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240|2234|5
1693589100000|2023-09-01 17:25:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240|2234|14
1693589400000|2023-09-01 17:30:00|2240.5|2234.5|2243.3|2237.3|2243.5|2237.5|2240.5|2234.5|21
1693589700000|2023-09-01 17:35:00|2243|2237|2243.5|2237.5|2243.5|2237.5|2242.8|2236.8|10
1693590000000|2023-09-01 17:40:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2241.8|2235.8|8
1693590300000|2023-09-01 17:45:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|2
1693590600000|2023-09-01 17:50:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2240.3|2234.3|18
1693590900000|2023-09-01 17:55:00|2243.8|2233.3|2244|2233.5|2244|2233.5|2243|2232.5|4
1693785600000|2023-09-04 00:00:00|2244.9|2238.9|2245.3|2239.3|2245.6|2239.6|2244.1|2238.1|13
1693785900000|2023-09-04 00:05:00|2244.4|2238.4|2244|2238|2245.3|2239.3|2243.9|2237.9|15
1693786200000|2023-09-04 00:10:00|2244.5|2238.5|2244.3|2238.3|2244.6|2238.6|2243.1|2237.1|20
1693786500000|2023-09-04 00:15:00|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|6
1693786800000|2023-09-04 00:20:00|2243.3|2237.3|2243.3|2237.3|2243.8|2237.8|2242.8|2236.8|6
1693787100000|2023-09-04 00:25:00|2243|2237|2242.8|2236.8|2243|2237|2242.3|2236.3|7
1693787400000|2023-09-04 00:30:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1693787700000|2023-09-04 00:35:00|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.3|2237.3|5
1693788000000|2023-09-04 00:40:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1693788300000|2023-09-04 00:45:00|2243.5|2237.5|2245.8|2239.8|2245.8|2239.8|2243.5|2237.5|39
1693788600000|2023-09-04 00:50:00|2245.5|2239.5|2243.8|2237.8|2245.5|2239.5|2243.5|2237.5|8
1693788900000|2023-09-04 00:55:00|2243.5|2237.5|2242|2236|2243.5|2237.5|2242|2236|12
1693789200000|2023-09-04 01:00:00|2242.5|2236.5|2231.4|2225.4|2243.3|2237.3|2231.4|2225.4|223
1693789500000|2023-09-04 01:05:00|2231.6|2225.6|2232.3|2226.3|2237|2231|2231.6|2225.6|139
1693789800000|2023-09-04 01:10:00|2232|2226|2228.3|2222.3|2234.8|2228.8|2226.8|2220.8|177
1693790100000|2023-09-04 01:15:00|2228|2222|2220|2214|2228.3|2222.3|2220|2214|171
1693790400000|2023-09-04 01:20:00|2220.3|2214.3|2220.5|2214.5|2224.8|2218.8|2219|2213|210
1693790700000|2023-09-04 01:25:00|2221|2215|2222.5|2216.5|2224|2218|2220|2214|151
1693791000000|2023-09-04 01:30:00|2222.3|2216.3|2220.3|2214.3|2224.5|2218.5|2219.5|2213.5|195
1693791300000|2023-09-04 01:35:00|2220.5|2214.5|2220|2214|2222.8|2216.8|2220|2214|122
1693791600000|2023-09-04 01:40:00|2220.3|2214.3|2219.8|2213.8|2220.8|2214.8|2218.8|2212.8|104
1693791900000|2023-09-04 01:45:00|2220|2214|2216.3|2210.3|2221|2215|2213.8|2207.8|131
1693792200000|2023-09-04 01:50:00|2216|2210|2218.5|2212.5|2219.3|2213.3|2216|2210|100
1693792500000|2023-09-04 01:55:00|2218.8|2212.8|2217|2211|2219.8|2213.8|2216.5|2210.5|86
1693792800000|2023-09-04 02:00:00|2216.8|2210.8|2219.8|2213.8|2221|2215|2216.8|2210.8|168
1693793100000|2023-09-04 02:05:00|2219.5|2213.5|2222.8|2216.8|2223|2217|2219.3|2213.3|75
1693793400000|2023-09-04 02:10:00|2223|2217|2222.3|2216.3|2224.3|2218.3|2220.8|2214.8|54
1693793700000|2023-09-04 02:15:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2222|2216|6
1693794000000|2023-09-04 02:20:00|2221.5|2215.5|2224.3|2218.3|2224.5|2218.5|2221.5|2215.5|16
1693794300000|2023-09-04 02:25:00|2224|2218|2223.5|2217.5|2224.5|2218.5|2222.8|2216.8|30
1693794600000|2023-09-04 02:30:00|2223.3|2217.3|2225.8|2219.8|2226|2220|2223.3|2217.3|60
1693794900000|2023-09-04 02:35:00|2225.5|2219.5|2222.8|2216.8|2225.5|2219.5|2222|2216|26
1693795200000|2023-09-04 02:40:00|2223|2217|2224.3|2218.3|2224.8|2218.8|2221.8|2215.8|58
1693795500000|2023-09-04 02:45:00|2223.5|2217.5|2223.3|2217.3|2225.3|2219.3|2222|2216|40
1693795800000|2023-09-04 02:50:00|2223|2217|2222.5|2216.5|2224.5|2218.5|2222.3|2216.3|29
1693796100000|2023-09-04 02:55:00|2222.8|2216.8|2223.3|2217.3|2224.5|2218.5|2222|2216|40
1693796400000|2023-09-04 03:00:00|2223.5|2217.5|2221.8|2215.8|2224.3|2218.3|2221|2215|63
1693796700000|2023-09-04 03:05:00|2222|2216|2222|2216|2222.8|2216.8|2221.3|2215.3|41
1693797000000|2023-09-04 03:10:00|2221.8|2215.8|2219.8|2213.8|2222|2216|2219.5|2213.5|32
1693797300000|2023-09-04 03:15:00|2220|2214|2222.8|2216.8|2222.8|2216.8|2220|2214|38
1693797600000|2023-09-04 03:20:00|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2219.8|2213.8|32
1693797900000|2023-09-04 03:25:00|2221.8|2215.8|2218.5|2212.5|2222.5|2216.5|2218.5|2212.5|35
1693798200000|2023-09-04 03:30:00|2219.3|2213.3|2220|2214|2220.3|2214.3|2219.3|2213.3|7
1693798500000|2023-09-04 03:35:00|2220.3|2214.3|2221|2215|2221.5|2215.5|2220|2214|12
1693798800000|2023-09-04 03:40:00|2221.3|2215.3|2222.5|2216.5|2222.5|2216.5|2221.3|2215.3|4
1693799100000|2023-09-04 03:45:00|2223.3|2217.3|2222.5|2216.5|2224.3|2218.3|2222.5|2216.5|5
1693799700000|2023-09-04 03:55:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|2
1693800000000|2023-09-04 04:00:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1693800300000|2023-09-04 04:05:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|5
1693801200000|2023-09-04 04:20:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1693801800000|2023-09-04 04:30:00|2223|2217|2223|2217|2223|2217|2222.5|2216.5|3
1693802100000|2023-09-04 04:35:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|4
1693802400000|2023-09-04 04:40:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|4
1693802700000|2023-09-04 04:45:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1693803000000|2023-09-04 04:50:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1693803300000|2023-09-04 04:55:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221|2215|6
1693803600000|2023-09-04 05:00:00|2221.8|2215.8|2221|2215|2222.3|2216.3|2221|2215|8
1693803900000|2023-09-04 05:05:00|2221.8|2215.8|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|6
1693804200000|2023-09-04 05:10:00|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1693804500000|2023-09-04 05:15:00|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1693804800000|2023-09-04 05:20:00|2221.8|2215.8|2221|2215|2221.8|2215.8|2220.3|2214.3|7
1693805100000|2023-09-04 05:25:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|10
1693805400000|2023-09-04 05:30:00|2220.8|2214.8|2221.5|2215.5|2222.5|2216.5|2220.5|2214.5|35
1693805700000|2023-09-04 05:35:00|2221.3|2215.3|2216.8|2210.8|2221.3|2215.3|2216.8|2210.8|47
1693806000000|2023-09-04 05:40:00|2217|2211|2217.8|2211.8|2218.5|2212.5|2216.8|2210.8|29
1693806300000|2023-09-04 05:45:00|2217.5|2211.5|2217.8|2211.8|2219|2213|2217.5|2211.5|39
1693806600000|2023-09-04 05:50:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2218|2212|12
1693806900000|2023-09-04 05:55:00|2219|2213|2216.5|2210.5|2219.3|2213.3|2216.5|2210.5|36
1693807200000|2023-09-04 06:00:00|2216.3|2210.3|2217.8|2211.8|2218|2212|2215.8|2209.8|46
1693807500000|2023-09-04 06:05:00|2218|2212|2218.3|2212.3|2219.3|2213.3|2218|2212|28
1693807800000|2023-09-04 06:10:00|2218|2212|2217.5|2211.5|2218|2212|2217.5|2211.5|10
1693808100000|2023-09-04 06:15:00|2217.8|2211.8|2214.3|2208.3|2217.8|2211.8|2213.3|2207.3|33
1693808400000|2023-09-04 06:20:00|2213.8|2207.8|2215.3|2209.3|2216.3|2210.3|2213.8|2207.8|20
1693808700000|2023-09-04 06:25:00|2215.5|2209.5|2212.3|2206.3|2216.5|2210.5|2212.3|2206.3|41
1693809000000|2023-09-04 06:30:00|2212|2206|2210.5|2204.5|2212.5|2206.5|2209|2203|88
1693809300000|2023-09-04 06:35:00|2210.8|2204.8|2205.8|2199.8|2212.3|2206.3|2205.8|2199.8|113
1693809600000|2023-09-04 06:40:00|2206|2200|2211|2205|2211.8|2205.8|2206|2200|47
1693809900000|2023-09-04 06:45:00|2211.3|2205.3|2213.5|2207.5|2214.8|2208.8|2210.5|2204.5|49
1693810200000|2023-09-04 06:50:00|2213.3|2207.3|2208.3|2202.3|2213.5|2207.5|2208.3|2202.3|101
1693810500000|2023-09-04 06:55:00|2208.5|2202.5|2210.8|2204.8|2211.8|2205.8|2208.3|2202.3|64
1693810800000|2023-09-04 07:00:00|2211.5|2205.5|2215.5|2209.5|2216.8|2210.8|2211.5|2205.5|72
1693811100000|2023-09-04 07:05:00|2215.8|2209.8|2215.5|2209.5|2216.5|2210.5|2214|2208|43
1693811400000|2023-09-04 07:10:00|2215|2209|2214.8|2208.8|2216.3|2210.3|2213|2207|30
1693811700000|2023-09-04 07:15:00|2214.5|2208.5|2214.8|2208.8|2215.5|2209.5|2213|2207|38
1693812000000|2023-09-04 07:20:00|2214.5|2208.5|2214.8|2208.8|2215.5|2209.5|2211.5|2205.5|66
1693812300000|2023-09-04 07:25:00|2214.5|2208.5|2213|2207|2214.8|2208.8|2212.5|2206.5|52
1693812600000|2023-09-04 07:30:00|2213.3|2207.3|2211.3|2205.3|2213.5|2207.5|2209.5|2203.5|68
1693812900000|2023-09-04 07:35:00|2211|2205|2213.3|2207.3|2213.8|2207.8|2210.5|2204.5|37
1693813200000|2023-09-04 07:40:00|2213.5|2207.5|2211.5|2205.5|2214.8|2208.8|2210.8|2204.8|34
1693813500000|2023-09-04 07:45:00|2211.8|2205.8|2210|2204|2212.5|2206.5|2210|2204|19
1693813800000|2023-09-04 07:50:00|2209.8|2203.8|2211.5|2205.5|2212|2206|2209.5|2203.5|25
1693814100000|2023-09-04 07:55:00|2211.8|2205.8|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|29
1693814400000|2023-09-04 08:00:00|2212.8|2206.8|2209.3|2203.3|2214.8|2208.8|2209.3|2203.3|50
1693814700000|2023-09-04 08:05:00|2209.8|2203.8|2209.5|2203.5|2210.3|2204.3|2207.3|2201.3|34
1693815000000|2023-09-04 08:10:00|2209.8|2203.8|2210.5|2204.5|2211|2205|2209.3|2203.3|28
1693815300000|2023-09-04 08:15:00|2210.8|2204.8|2210.5|2204.5|2212.5|2206.5|2210.3|2204.3|38
1693815600000|2023-09-04 08:20:00|2210.8|2204.8|2211|2205|2212.5|2206.5|2210.8|2204.8|33
1693815900000|2023-09-04 08:25:00|2210.8|2204.8|2213.8|2207.8|2214|2208|2210.8|2204.8|38
1693816200000|2023-09-04 08:30:00|2213.5|2207.5|2215.8|2209.8|2215.8|2209.8|2212.8|2206.8|36
1693816500000|2023-09-04 08:35:00|2216|2210|2214.8|2208.8|2216|2210|2214.5|2208.5|14
1693816800000|2023-09-04 08:40:00|2215.3|2209.3|2214.8|2208.8|2215.8|2209.8|2214.3|2208.3|10
1693817100000|2023-09-04 08:45:00|2215|2209|2215.3|2209.3|2216.3|2210.3|2215|2209|16
1693817400000|2023-09-04 08:50:00|2215.5|2209.5|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|4
1693817700000|2023-09-04 08:55:00|2216.8|2210.8|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|10
1693818000000|2023-09-04 09:00:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|9
1693818300000|2023-09-04 09:05:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2212.5|2206.5|23
1693818600000|2023-09-04 09:10:00|2214.3|2208.3|2214.8|2208.8|2215.8|2209.8|2214.3|2208.3|19
1693818900000|2023-09-04 09:15:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2215|2209|12
1693819200000|2023-09-04 09:20:00|2216|2210|2216.3|2210.3|2217.8|2211.8|2216|2210|15
1693819500000|2023-09-04 09:25:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|30
1693819800000|2023-09-04 09:30:00|2215.5|2209.5|2217.5|2211.5|2218|2212|2215.5|2209.5|32
1693820100000|2023-09-04 09:35:00|2217.8|2211.8|2217.8|2211.8|2219.3|2213.3|2217.5|2211.5|17
1693820400000|2023-09-04 09:40:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|14
1693820700000|2023-09-04 09:45:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|12
1693821000000|2023-09-04 09:50:00|2217.5|2211.5|2215.5|2209.5|2217.5|2211.5|2215|2209|24
1693821300000|2023-09-04 09:55:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.5|2208.5|31
1693821600000|2023-09-04 10:00:00|2214.5|2208.5|2211.8|2205.8|2215|2209|2211|2205|57
1693821900000|2023-09-04 10:05:00|2212|2206|2213.3|2207.3|2213.8|2207.8|2211.8|2205.8|19
1693822200000|2023-09-04 10:10:00|2213.5|2207.5|2214.3|2208.3|2214.8|2208.8|2213.5|2207.5|17
1693822500000|2023-09-04 10:15:00|2214|2208|2215.5|2209.5|2216.3|2210.3|2213.8|2207.8|22
1693822800000|2023-09-04 10:20:00|2215.8|2209.8|2217.3|2211.3|2217.8|2211.8|2215.8|2209.8|17
1693823100000|2023-09-04 10:25:00|2217.5|2211.5|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|13
1693823400000|2023-09-04 10:30:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|14
1693823700000|2023-09-04 10:35:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|4
1693824000000|2023-09-04 10:40:00|2217.5|2211.5|2217.8|2211.8|2218|2212|2216.8|2210.8|11
1693824300000|2023-09-04 10:45:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216|2210|9
1693824600000|2023-09-04 10:50:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2216.3|2210.3|9
1693824900000|2023-09-04 10:55:00|2216.5|2210.5|2216|2210|2216.8|2210.8|2215.8|2209.8|12
1693825200000|2023-09-04 11:00:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2214.5|2208.5|19
1693825500000|2023-09-04 11:05:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|21
1693825800000|2023-09-04 11:10:00|2215.5|2209.5|2215.3|2209.3|2215.8|2209.8|2215|2209|20
1693826100000|2023-09-04 11:15:00|2215|2209|2214.5|2208.5|2215|2209|2213.8|2207.8|20
1693826400000|2023-09-04 11:20:00|2214.8|2208.8|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|14
1693826700000|2023-09-04 11:25:00|2216|2210|2216.3|2210.3|2216.5|2210.5|2215.8|2209.8|12
1693827000000|2023-09-04 11:30:00|2215.8|2209.8|2212|2206|2216.3|2210.3|2211.5|2205.5|66
1693827300000|2023-09-04 11:35:00|2211.4|2205.4|2210|2204|2212|2206|2209|2203|65
1693827600000|2023-09-04 11:40:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2208.8|2202.8|35
1693827900000|2023-09-04 11:45:00|2209|2203|2207.5|2201.5|2209.3|2203.3|2206.8|2200.8|45
1693828200000|2023-09-04 11:50:00|2207.8|2201.8|2206.5|2200.5|2207.8|2201.8|2205.5|2199.5|53
1693828500000|2023-09-04 11:55:00|2206.8|2200.8|2201.5|2195.5|2207|2201|2199.8|2193.8|70
1693828800000|2023-09-04 12:00:00|2201.3|2195.3|2202.3|2196.3|2203.6|2197.6|2201.1|2195.1|47
1693829100000|2023-09-04 12:05:00|2202.5|2196.5|2205.8|2199.8|2205.8|2199.8|2202.5|2196.5|38
1693829400000|2023-09-04 12:10:00|2205.5|2199.5|2206.3|2200.3|2207.3|2201.3|2204.8|2198.8|25
1693829700000|2023-09-04 12:15:00|2206|2200|2205|2199|2206.3|2200.3|2204.8|2198.8|15
1693830000000|2023-09-04 12:20:00|2205.3|2199.3|2205.5|2199.5|2206.8|2200.8|2205|2199|10
1693830300000|2023-09-04 12:25:00|2205.8|2199.8|2206|2200|2207.8|2201.8|2205.8|2199.8|17
1693830600000|2023-09-04 12:30:00|2206.3|2200.3|2207.3|2201.3|2207.8|2201.8|2206|2200|19
1693830900000|2023-09-04 12:35:00|2207.5|2201.5|2209|2203|2209|2203|2207.5|2201.5|17
1693831200000|2023-09-04 12:40:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2207.8|2201.8|5
1693831500000|2023-09-04 12:45:00|2208|2202|2206.8|2200.8|2208|2202|2206.8|2200.8|11
1693831800000|2023-09-04 12:50:00|2206.5|2200.5|2207|2201|2207.3|2201.3|2206.5|2200.5|14
1693832100000|2023-09-04 12:55:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|8
1693832400000|2023-09-04 13:00:00|2205.5|2199.5|2203.3|2197.3|2206.3|2200.3|2202.8|2196.8|117
1693832700000|2023-09-04 13:05:00|2202.8|2196.8|2203.3|2197.3|2204.8|2198.8|2202|2196|108
1693833000000|2023-09-04 13:10:00|2203.8|2197.8|2205.3|2199.3|2205.8|2199.8|2203.5|2197.5|42
1693833300000|2023-09-04 13:15:00|2205|2199|2206.3|2200.3|2206.3|2200.3|2204.8|2198.8|38
1693833600000|2023-09-04 13:20:00|2206|2200|2205|2199|2206|2200|2204.3|2198.3|29
1693833900000|2023-09-04 13:25:00|2205.3|2199.3|2206.3|2200.3|2206.5|2200.5|2205|2199|14
1693834200000|2023-09-04 13:30:00|2206.5|2200.5|2206.5|2200.5|2207.3|2201.3|2206|2200|14
1693834500000|2023-09-04 13:35:00|2206.8|2200.8|2204.8|2198.8|2206.8|2200.8|2204.8|2198.8|35
1693834800000|2023-09-04 13:40:00|2205|2199|2205.3|2199.3|2206.3|2200.3|2204.5|2198.5|22
1693835100000|2023-09-04 13:45:00|2205.5|2199.5|2205.5|2199.5|2205.8|2199.8|2203.8|2197.8|32
1693835400000|2023-09-04 13:50:00|2205.3|2199.3|2204.3|2198.3|2205.8|2199.8|2203.5|2197.5|28
1693835700000|2023-09-04 13:55:00|2204|2198|2203.5|2197.5|2204|2198|2202.3|2196.3|46
1693836000000|2023-09-04 14:00:00|2203.3|2197.3|2204.3|2198.3|2205.5|2199.5|2203.3|2197.3|43
1693836300000|2023-09-04 14:05:00|2204.5|2198.5|2203|2197|2204.8|2198.8|2202.3|2196.3|39
1693836600000|2023-09-04 14:10:00|2203.3|2197.3|2201.8|2195.8|2203.3|2197.3|2201.3|2195.3|25
1693836900000|2023-09-04 14:15:00|2201.5|2195.5|2200|2194|2202.3|2196.3|2199|2193|49
1693837200000|2023-09-04 14:20:00|2199.8|2193.8|2199.3|2193.3|2200|2194|2198.5|2192.5|26
1693837500000|2023-09-04 14:25:00|2199.5|2193.5|2199.5|2193.5|2199.8|2193.8|2198.3|2192.3|32
1693837800000|2023-09-04 14:30:00|2199.8|2193.8|2201.8|2195.8|2201.8|2195.8|2199.8|2193.8|19
1693838100000|2023-09-04 14:35:00|2202|2196|2204.3|2198.3|2204.8|2198.8|2202|2196|43
1693838400000|2023-09-04 14:40:00|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|23
1693838700000|2023-09-04 14:45:00|2205.3|2199.3|2205|2199|2206.3|2200.3|2203.3|2197.3|33
1693839000000|2023-09-04 14:50:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2203.3|2197.3|83
1693839300000|2023-09-04 14:55:00|2204.5|2198.5|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|88
1693839600000|2023-09-04 15:00:00|2207|2201|2208.8|2202.8|2209.8|2203.8|2206.8|2200.8|21
1693839900000|2023-09-04 15:05:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|13
1693840200000|2023-09-04 15:10:00|2209.8|2203.8|2211.5|2205.5|2211.5|2205.5|2208.8|2202.8|26
1693840500000|2023-09-04 15:15:00|2211.8|2205.8|2212.5|2206.5|2213.5|2207.5|2210|2204|37
1693840800000|2023-09-04 15:20:00|2212.8|2206.8|2214.3|2208.3|2214.8|2208.8|2212.8|2206.8|19
1693841100000|2023-09-04 15:25:00|2214.5|2208.5|2215.5|2209.5|2216.5|2210.5|2214.3|2208.3|18
1693841400000|2023-09-04 15:30:00|2215.3|2209.3|2215|2209|2216.8|2210.8|2214.3|2208.3|66
1693841700000|2023-09-04 15:35:00|2214.8|2208.8|2212.8|2206.8|2215|2209|2212.5|2206.5|32
1693842000000|2023-09-04 15:40:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2211.3|2205.3|27
1693842300000|2023-09-04 15:45:00|2212|2206|2211.3|2205.3|2212.3|2206.3|2211|2205|19
1693842600000|2023-09-04 15:50:00|2211.5|2205.5|2212|2206|2212.5|2206.5|2211.5|2205.5|9
1693842900000|2023-09-04 15:55:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2211.5|2205.5|7
1693843200000|2023-09-04 16:00:00|2213|2207|2211.5|2205.5|2213.5|2207.5|2211.5|2205.5|11
1693843500000|2023-09-04 16:05:00|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2210.3|2204.3|3
1693843800000|2023-09-04 16:10:00|2209.3|2203.3|2210|2204|2210.5|2204.5|2209.3|2203.3|8
1693844100000|2023-09-04 16:15:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1693844400000|2023-09-04 16:20:00|2210.8|2204.8|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|7
1693844700000|2023-09-04 16:25:00|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|2
1693845000000|2023-09-04 16:30:00|2211|2205|2211|2205|2211.5|2205.5|2210.3|2204.3|11
1693845300000|2023-09-04 16:35:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210.5|2204.5|6
1693845600000|2023-09-04 16:40:00|2211|2205|2210.3|2204.3|2211|2205|2210.3|2204.3|4
1693845900000|2023-09-04 16:45:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2209|2203|19
1693846200000|2023-09-04 16:50:00|2209.3|2203.3|2208.5|2202.5|2209.8|2203.8|2208.5|2202.5|8
1693846500000|2023-09-04 16:55:00|2208.8|2202.8|2208|2202|2208.8|2202.8|2208|2202|3
1693846800000|2023-09-04 17:00:00|2208.5|2202.5|2209.8|2203.8|2210.8|2204.8|2208.5|2202.5|12
1693847100000|2023-09-04 17:05:00|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.3|2202.3|10
1693847400000|2023-09-04 17:10:00|2208.3|2202.3|2207.8|2197.3|2208.5|2202.5|2207.8|2197.3|4
1693847700000|2023-09-04 17:15:00|2206.5|2196|2205|2199|2207|2199|2204.9|2196|6
1693848000000|2023-09-04 17:20:00|2204.1|2198.1|2205|2199|2205.3|2199.3|2204.1|2198.1|5
1693848300000|2023-09-04 17:25:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|3
1693848600000|2023-09-04 17:30:00|2204|2198|2205|2199|2205.3|2199.3|2204|2198|7
1693848900000|2023-09-04 17:35:00|2205.3|2199.3|2206|2200|2206|2200|2205.3|2199.3|3
1693849200000|2023-09-04 17:40:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205|2199|12
1693849800000|2023-09-04 17:50:00|2205.3|2199.3|2204.8|2198.8|2206.6|2200.6|2204.5|2198.5|14
1693850100000|2023-09-04 17:55:00|2207|2196.5|2208.5|2196.5|2209|2198.5|2207|2196.5|12
1693872000000|2023-09-05 00:00:00|2209.4|2203.4|2207.4|2201.4|2209.4|2203.4|2207.4|2201.4|6
1693872300000|2023-09-05 00:05:00|2205.9|2199.9|2206.5|2200.5|2207.6|2201.6|2205.9|2199.9|12
1693872600000|2023-09-05 00:10:00|2206.3|2200.3|2207|2201|2207|2201|2206.3|2200.3|5
1693872900000|2023-09-05 00:15:00|2206.8|2200.8|2206|2200|2207.3|2201.3|2205.8|2199.8|11
1693873200000|2023-09-05 00:20:00|2206.3|2200.3|2206.3|2200.3|2206.8|2200.8|2206|2200|8
1693873500000|2023-09-05 00:25:00|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1693873800000|2023-09-05 00:30:00|2206.5|2200.5|2205.8|2199.8|2207.3|2201.3|2205.8|2199.8|11
1693874100000|2023-09-05 00:35:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2205.8|2199.8|8
1693874400000|2023-09-05 00:40:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|3
1693874700000|2023-09-05 00:45:00|2205.8|2199.8|2206.8|2200.8|2207|2201|2205.8|2199.8|4
1693875000000|2023-09-05 00:50:00|2207|2201|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|11
1693875300000|2023-09-05 00:55:00|2207.8|2201.8|2207.5|2201.5|2208.3|2202.3|2207|2201|13
1693875600000|2023-09-05 01:00:00|2207.3|2201.3|2209.3|2203.3|2209.3|2203.3|2205.5|2199.5|53
1693875900000|2023-09-05 01:05:00|2209|2203|2210.5|2204.5|2211|2205|2207.3|2201.3|72
1693876200000|2023-09-05 01:10:00|2210.3|2204.3|2210.5|2204.5|2212.8|2206.8|2210.3|2204.3|70
1693876500000|2023-09-05 01:15:00|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|39
1693876800000|2023-09-05 01:20:00|2211.8|2205.8|2210.8|2204.8|2212.5|2206.5|2210.5|2204.5|26
1693877100000|2023-09-05 01:25:00|2210.5|2204.5|2214|2208|2214.3|2208.3|2210.5|2204.5|52
1693877400000|2023-09-05 01:30:00|2213.8|2207.8|2211.8|2205.8|2213.8|2207.8|2211.5|2205.5|40
1693877700000|2023-09-05 01:35:00|2212.5|2206.5|2208.5|2202.5|2212.5|2206.5|2206.8|2200.8|56
1693878000000|2023-09-05 01:40:00|2208.8|2202.8|2208.3|2202.3|2209.8|2203.8|2207.8|2201.8|26
1693878300000|2023-09-05 01:45:00|2208|2202|2205.5|2199.5|2208|2202|2205|2199|30
1693878600000|2023-09-05 01:50:00|2205.3|2199.3|2202|2196|2205.3|2199.3|2200.8|2194.8|50
1693878900000|2023-09-05 01:55:00|2202.3|2196.3|2202.3|2196.3|2203.3|2197.3|2201.5|2195.5|25
1693879200000|2023-09-05 02:00:00|2202|2196|2199.8|2193.8|2203|2197|2199.3|2193.3|40
1693879500000|2023-09-05 02:05:00|2200|2194|2200.8|2194.8|2201|2195|2200|2194|23
1693879800000|2023-09-05 02:10:00|2200.5|2194.5|2200.3|2194.3|2201.8|2195.8|2200|2194|42
1693880100000|2023-09-05 02:15:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|5
1693880400000|2023-09-05 02:20:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2198.8|2192.8|10
1693880700000|2023-09-05 02:25:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1693881000000|2023-09-05 02:30:00|2199.5|2193.5|2200.8|2194.8|2200.8|2194.8|2198.8|2192.8|25
1693881300000|2023-09-05 02:35:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|6
1693881600000|2023-09-05 02:40:00|2201|2195|2202.5|2196.5|2202.8|2196.8|2201|2195|8
1693881900000|2023-09-05 02:45:00|2203|2197|2205.8|2199.8|2205.8|2199.8|2202.3|2196.3|26
1693882200000|2023-09-05 02:50:00|2205.5|2199.5|2204.5|2198.5|2205.8|2199.8|2202.8|2196.8|31
1693882500000|2023-09-05 02:55:00|2205|2199|2205.8|2199.8|2206.3|2200.3|2205|2199|20
1693882800000|2023-09-05 03:00:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|18
1693883100000|2023-09-05 03:05:00|2205.5|2199.5|2207.3|2201.3|2207.5|2201.5|2205|2199|27
1693883400000|2023-09-05 03:10:00|2207|2201|2204.8|2198.8|2207.3|2201.3|2204.8|2198.8|21
1693883700000|2023-09-05 03:15:00|2205|2199|2205.5|2199.5|2205.5|2199.5|2205|2199|10
1693884000000|2023-09-05 03:20:00|2205.3|2199.3|2205.3|2199.3|2206.5|2200.5|2205.3|2199.3|14
1693884300000|2023-09-05 03:25:00|2205.5|2199.5|2206.3|2200.3|2207.5|2201.5|2205.5|2199.5|12
1693884600000|2023-09-05 03:30:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1693884900000|2023-09-05 03:35:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1693885200000|2023-09-05 03:40:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1693885500000|2023-09-05 03:45:00|2206.8|2200.8|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|7
1693885800000|2023-09-05 03:50:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1693886100000|2023-09-05 03:55:00|2206.8|2200.8|2206.8|2200.8|2207.3|2201.3|2206.5|2200.5|11
1693886400000|2023-09-05 04:00:00|2206|2200|2206|2200|2206.3|2200.3|2206|2200|3
1693886700000|2023-09-05 04:05:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2204.8|2198.8|6
1693887000000|2023-09-05 04:10:00|2204.8|2198.8|2204.8|2198.8|2205|2199|2204.3|2198.3|38
1693887300000|2023-09-05 04:15:00|2205|2199|2204.5|2198.5|2205|2199|2204.3|2198.3|8
1693887600000|2023-09-05 04:20:00|2204.8|2198.8|2205|2199|2205.3|2199.3|2204.8|2198.8|4
1693887900000|2023-09-05 04:25:00|2204.8|2198.8|2204.5|2198.5|2205.8|2199.8|2204.3|2198.3|12
1693888200000|2023-09-05 04:30:00|2204.3|2198.3|2204.3|2198.3|2205|2199|2204.3|2198.3|13
1693888500000|2023-09-05 04:35:00|2204.5|2198.5|2204.8|2198.8|2206|2200|2204.3|2198.3|14
1693888800000|2023-09-05 04:40:00|2204.5|2198.5|2205.8|2199.8|2205.8|2199.8|2204.5|2198.5|9
1693889100000|2023-09-05 04:45:00|2205.5|2199.5|2204|2198|2205.8|2199.8|2203.5|2197.5|15
1693889400000|2023-09-05 04:50:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1693889700000|2023-09-05 04:55:00|2204.5|2198.5|2204.8|2198.8|2205|2199|2203.8|2197.8|10
1693890000000|2023-09-05 05:00:00|2205|2199|2203.8|2197.8|2205|2199|2203.8|2197.8|17
1693890300000|2023-09-05 05:05:00|2204|2198|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|10
1693890600000|2023-09-05 05:10:00|2203.3|2197.3|2201.5|2195.5|2203.3|2197.3|2201.5|2195.5|8
1693890900000|2023-09-05 05:15:00|2201.3|2195.3|2203.3|2197.3|2203.5|2197.5|2201.3|2195.3|14
1693891200000|2023-09-05 05:20:00|2203.5|2197.5|2200.8|2194.8|2203.8|2197.8|2200.5|2194.5|15
1693891500000|2023-09-05 05:25:00|2201.5|2195.5|2203|2197|2203.3|2197.3|2201.3|2195.3|11
1693891800000|2023-09-05 05:30:00|2203.3|2197.3|2201.5|2195.5|2205|2199|2200.8|2194.8|74
1693892100000|2023-09-05 05:35:00|2201.8|2195.8|2202.8|2196.8|2203.8|2197.8|2201.3|2195.3|29
1693892400000|2023-09-05 05:40:00|2203|2197|2203|2197|2204|2198|2202.5|2196.5|30
1693892700000|2023-09-05 05:45:00|2202.8|2196.8|2203.3|2197.3|2205|2199|2202.5|2196.5|75
1693893000000|2023-09-05 05:50:00|2203.5|2197.5|2199.8|2193.8|2203.5|2197.5|2199.5|2193.5|29
1693893300000|2023-09-05 05:55:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199|2193|8
1693893600000|2023-09-05 06:00:00|2199.3|2193.3|2199|2193|2200.3|2194.3|2198.8|2192.8|23
1693893900000|2023-09-05 06:05:00|2198.8|2192.8|2197.5|2191.5|2199|2193|2195.8|2189.8|27
1693894200000|2023-09-05 06:10:00|2197.3|2191.3|2196|2190|2198.8|2192.8|2195.8|2189.8|47
1693894500000|2023-09-05 06:15:00|2196.3|2190.3|2195.5|2189.5|2197.3|2191.3|2195.5|2189.5|33
1693894800000|2023-09-05 06:20:00|2195.3|2189.3|2191.5|2185.5|2195.5|2189.5|2191|2185|74
1693895100000|2023-09-05 06:25:00|2191.3|2185.3|2194.8|2188.8|2194.8|2188.8|2191|2185|85
1693895400000|2023-09-05 06:30:00|2195|2189|2197|2191|2197.5|2191.5|2194.8|2188.8|45
1693895700000|2023-09-05 06:35:00|2197.3|2191.3|2199|2193|2199|2193|2197.3|2191.3|32
1693896000000|2023-09-05 06:40:00|2199.3|2193.3|2199.5|2193.5|2200|2194|2199|2193|38
1693896300000|2023-09-05 06:45:00|2199.8|2193.8|2199.5|2193.5|2201.3|2195.3|2199.5|2193.5|48
1693896600000|2023-09-05 06:50:00|2199|2193|2198.3|2192.3|2199.3|2193.3|2198|2192|44
1693896900000|2023-09-05 06:55:00|2198.5|2192.5|2199.8|2193.8|2200.8|2194.8|2198.5|2192.5|56
1693897200000|2023-09-05 07:00:00|2200.3|2194.3|2202.3|2196.3|2202.8|2196.8|2198.8|2192.8|48
1693897500000|2023-09-05 07:05:00|2202.5|2196.5|2201.8|2195.8|2204|2198|2201.8|2195.8|36
1693897800000|2023-09-05 07:10:00|2201.5|2195.5|2199.8|2193.8|2201.5|2195.5|2198.3|2192.3|81
1693898100000|2023-09-05 07:15:00|2199.5|2193.5|2197|2191|2199.8|2193.8|2196.8|2190.8|57
1693898400000|2023-09-05 07:20:00|2196.8|2190.8|2198.3|2192.3|2199.5|2193.5|2196.5|2190.5|46
1693898700000|2023-09-05 07:25:00|2195.8|2189.8|2189.3|2183.3|2196.8|2190.8|2189.3|2183.3|73
1693899000000|2023-09-05 07:30:00|2189|2183|2189.8|2183.8|2191.3|2185.3|2188.3|2182.3|40
1693899300000|2023-09-05 07:35:00|2189.3|2183.3|2188.3|2182.3|2189.3|2183.3|2185.8|2179.8|69
1693899600000|2023-09-05 07:40:00|2188|2182|2184.8|2178.8|2188|2182|2184.3|2178.3|73
1693899900000|2023-09-05 07:45:00|2185|2179|2188.3|2182.3|2188.3|2182.3|2184.8|2178.8|30
1693900200000|2023-09-05 07:50:00|2188|2182|2189|2183|2189.3|2183.3|2188|2182|27
1693900500000|2023-09-05 07:55:00|2188.8|2182.8|2189.5|2183.5|2190|2184|2188.5|2182.5|20
1693900800000|2023-09-05 08:00:00|2189.3|2183.3|2189.3|2183.3|2190.8|2184.8|2188.5|2182.5|54
1693901100000|2023-09-05 08:05:00|2189.5|2183.5|2192|2186|2192.5|2186.5|2189.5|2183.5|42
1693901400000|2023-09-05 08:10:00|2191.8|2185.8|2186.8|2180.8|2191.8|2185.8|2186.8|2180.8|40
1693901700000|2023-09-05 08:15:00|2186.5|2180.5|2187|2181|2190.3|2184.3|2186.5|2180.5|47
1693902000000|2023-09-05 08:20:00|2187.3|2181.3|2187.5|2181.5|2189.8|2183.8|2187|2181|42
1693902300000|2023-09-05 08:25:00|2187.3|2181.3|2185.5|2179.5|2187.5|2181.5|2185.5|2179.5|18
1693902600000|2023-09-05 08:30:00|2185.8|2179.8|2188|2182|2188.5|2182.5|2185.8|2179.8|28
1693902900000|2023-09-05 08:35:00|2187.8|2181.8|2190.5|2184.5|2191.3|2185.3|2186.5|2180.5|42
1693903200000|2023-09-05 08:40:00|2190.3|2184.3|2188.5|2182.5|2190.3|2184.3|2188|2182|18
1693903500000|2023-09-05 08:45:00|2188.8|2182.8|2189.5|2183.5|2189.8|2183.8|2186.8|2180.8|25
1693903800000|2023-09-05 08:50:00|2189.8|2183.8|2188.5|2182.5|2190.5|2184.5|2187.5|2181.5|29
1693904100000|2023-09-05 08:55:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2187.8|2181.8|29
1693904400000|2023-09-05 09:00:00|2189.5|2183.5|2190.8|2184.8|2191.3|2185.3|2189.5|2183.5|21
1693904700000|2023-09-05 09:05:00|2191|2185|2189.3|2183.3|2192.8|2186.8|2189.3|2183.3|48
1693905000000|2023-09-05 09:10:00|2189.8|2183.8|2193.5|2187.5|2193.5|2187.5|2189.8|2183.8|26
1693905300000|2023-09-05 09:15:00|2193.8|2187.8|2193.5|2187.5|2194.8|2188.8|2192.3|2186.3|36
1693905600000|2023-09-05 09:20:00|2193.8|2187.8|2195.5|2189.5|2195.5|2189.5|2193.3|2187.3|33
1693905900000|2023-09-05 09:25:00|2195.3|2189.3|2193|2187|2195.3|2189.3|2192.5|2186.5|25
1693906200000|2023-09-05 09:30:00|2192.8|2186.8|2192|2186|2193|2187|2191.5|2185.5|24
1693906500000|2023-09-05 09:35:00|2191.8|2185.8|2190.8|2184.8|2192|2186|2190|2184|28
1693906800000|2023-09-05 09:40:00|2191|2185|2190|2184|2191|2185|2189|2183|15
1693907100000|2023-09-05 09:45:00|2189.8|2183.8|2190.3|2184.3|2190.8|2184.8|2189.5|2183.5|22
1693907400000|2023-09-05 09:50:00|2190.5|2184.5|2190.3|2184.3|2191|2185|2189.5|2183.5|28
1693907700000|2023-09-05 09:55:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.3|2183.3|13
1693908000000|2023-09-05 10:00:00|2190.3|2184.3|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|21
1693908300000|2023-09-05 10:05:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.3|2184.3|7
1693908600000|2023-09-05 10:10:00|2191|2185|2190.8|2184.8|2191.8|2185.8|2190.5|2184.5|13
1693908900000|2023-09-05 10:15:00|2190.5|2184.5|2191.3|2185.3|2192.8|2186.8|2190.3|2184.3|13
1693909200000|2023-09-05 10:20:00|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.5|2185.5|20
1693909500000|2023-09-05 10:25:00|2193|2187|2190.8|2184.8|2193|2187|2190.8|2184.8|11
1693909800000|2023-09-05 10:30:00|2191|2185|2190.3|2184.3|2191.5|2185.5|2190.3|2184.3|16
1693910100000|2023-09-05 10:35:00|2190.5|2184.5|2192|2186|2192.8|2186.8|2190.3|2184.3|31
1693910400000|2023-09-05 10:40:00|2192.3|2186.3|2192|2186|2192.5|2186.5|2191.3|2185.3|17
1693910700000|2023-09-05 10:45:00|2192.3|2186.3|2192|2186|2195|2189|2191.5|2185.5|45
1693911000000|2023-09-05 10:50:00|2192.3|2186.3|2191.3|2185.3|2192.5|2186.5|2190.8|2184.8|19
1693911300000|2023-09-05 10:55:00|2191|2185|2190.8|2184.8|2191.3|2185.3|2190.5|2184.5|10
1693911600000|2023-09-05 11:00:00|2190.3|2184.3|2189|2183|2190.3|2184.3|2189|2183|9
1693911900000|2023-09-05 11:05:00|2189.3|2183.3|2189.3|2183.3|2190|2184|2188.3|2182.3|9
1693912200000|2023-09-05 11:10:00|2189.5|2183.5|2190.3|2184.3|2190.8|2184.8|2189.5|2183.5|12
1693912500000|2023-09-05 11:15:00|2190.8|2184.8|2189.3|2183.3|2190.8|2184.8|2189.3|2183.3|12
1693912800000|2023-09-05 11:20:00|2188.8|2182.8|2187.8|2181.8|2189|2183|2187.8|2181.8|24
1693913100000|2023-09-05 11:25:00|2188|2182|2189.3|2183.3|2189.3|2183.3|2187.8|2181.8|24
1693913400000|2023-09-05 11:30:00|2189.8|2183.8|2191|2185|2191|2185|2188.8|2182.8|34
1693913700000|2023-09-05 11:35:00|2191.3|2185.3|2189.5|2183.5|2191.3|2185.3|2188.3|2182.3|42
1693914000000|2023-09-05 11:40:00|2189.8|2183.8|2189.8|2183.8|2190.3|2184.3|2189.3|2183.3|24
1693914300000|2023-09-05 11:45:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2187.8|2181.8|46
1693914600000|2023-09-05 11:50:00|2190.5|2184.5|2190|2184|2191|2185|2189.8|2183.8|27
1693914900000|2023-09-05 11:55:00|2189.8|2183.8|2189.5|2183.5|2192.3|2186.3|2188.3|2182.3|70
1693915200000|2023-09-05 12:00:00|2189.3|2183.3|2189.8|2183.8|2190.8|2184.8|2189.3|2183.3|32
1693915500000|2023-09-05 12:05:00|2190|2184|2190.3|2184.3|2190.8|2184.8|2190|2184|6
1693915800000|2023-09-05 12:10:00|2190.5|2184.5|2192.5|2186.5|2193|2187|2190.5|2184.5|27
1693916100000|2023-09-05 12:15:00|2192.8|2186.8|2192|2186|2194.8|2188.8|2191.3|2185.3|36
1693916400000|2023-09-05 12:20:00|2191.8|2185.8|2191.3|2185.3|2192|2186|2190.5|2184.5|23
1693916700000|2023-09-05 12:25:00|2191|2185|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|11
1693917000000|2023-09-05 12:30:00|2190.5|2184.5|2191|2185|2191|2185|2189.5|2183.5|26
1693917300000|2023-09-05 12:35:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191|2185|10
1693917600000|2023-09-05 12:40:00|2191.5|2185.5|2193.6|2187.6|2196.3|2190.3|2191.5|2185.5|82
1693917900000|2023-09-05 12:45:00|2193.4|2187.4|2194.8|2188.8|2195|2189|2193|2187|60
1693918200000|2023-09-05 12:50:00|2195|2189|2194.8|2188.8|2197.3|2191.3|2194.3|2188.3|50
1693918500000|2023-09-05 12:55:00|2195|2189|2193.8|2187.8|2195|2189|2193.3|2187.3|43
1693918800000|2023-09-05 13:00:00|2193.5|2187.5|2193.8|2187.8|2194.5|2188.5|2191.3|2185.3|206
1693919100000|2023-09-05 13:05:00|2193.5|2187.5|2192.3|2186.3|2194.8|2188.8|2190.8|2184.8|124
1693919400000|2023-09-05 13:10:00|2192|2186|2192.3|2186.3|2194|2188|2191.8|2185.8|55
1693919700000|2023-09-05 13:15:00|2192.5|2186.5|2194.5|2188.5|2194.5|2188.5|2192.3|2186.3|39
1693920000000|2023-09-05 13:20:00|2194.8|2188.8|2195.8|2189.8|2197.5|2191.5|2194.5|2188.5|63
1693920300000|2023-09-05 13:25:00|2195.5|2189.5|2199.5|2193.5|2200.3|2194.3|2195.5|2189.5|48
1693920600000|2023-09-05 13:30:00|2199.8|2193.8|2200|2194|2202.5|2196.5|2199.3|2193.3|72
1693920900000|2023-09-05 13:35:00|2199.8|2193.8|2197.8|2191.8|2201.3|2195.3|2196.3|2190.3|72
1693921200000|2023-09-05 13:40:00|2198|2192|2198|2192|2199.8|2193.8|2197.3|2191.3|48
1693921500000|2023-09-05 13:45:00|2197.8|2191.8|2196.8|2190.8|2200.3|2194.3|2196.8|2190.8|75
1693921800000|2023-09-05 13:50:00|2196.5|2190.5|2196|2190|2198.5|2192.5|2195.8|2189.8|49
1693922100000|2023-09-05 13:55:00|2195.8|2189.8|2200.5|2194.5|2202|2196|2194.8|2188.8|87
1693922400000|2023-09-05 14:00:00|2200.3|2194.3|2200.3|2194.3|2201|2195|2197.3|2191.3|106
1693922700000|2023-09-05 14:05:00|2199.8|2193.8|2198.3|2192.3|2201.8|2195.8|2197.8|2191.8|81
1693923000000|2023-09-05 14:10:00|2198.5|2192.5|2196|2190|2199|2193|2195.8|2189.8|75
1693923300000|2023-09-05 14:15:00|2195.8|2189.8|2199.5|2193.5|2199.5|2193.5|2195.8|2189.8|54
1693923600000|2023-09-05 14:20:00|2199.8|2193.8|2197|2191|2200.3|2194.3|2197|2191|31
1693923900000|2023-09-05 14:25:00|2196.5|2190.5|2197.8|2191.8|2198.8|2192.8|2196|2190|56
1693924200000|2023-09-05 14:30:00|2198|2192|2195.3|2189.3|2199.5|2193.5|2194.8|2188.8|76
1693924500000|2023-09-05 14:35:00|2195.5|2189.5|2197|2191|2197.8|2191.8|2194.8|2188.8|45
1693924800000|2023-09-05 14:40:00|2197.3|2191.3|2195.8|2189.8|2198.5|2192.5|2195|2189|43
1693925100000|2023-09-05 14:45:00|2195.5|2189.5|2194.5|2188.5|2196.3|2190.3|2193.5|2187.5|56
1693925400000|2023-09-05 14:50:00|2194.3|2188.3|2194|2188|2195|2189|2193.8|2187.8|26
1693925700000|2023-09-05 14:55:00|2193.8|2187.8|2191.3|2185.3|2194.3|2188.3|2191.3|2185.3|53
1693926000000|2023-09-05 15:00:00|2191.5|2185.5|2194|2188|2194|2188|2191.5|2185.5|47
1693926300000|2023-09-05 15:05:00|2194.3|2188.3|2194.3|2188.3|2195.5|2189.5|2193.3|2187.3|35
1693926600000|2023-09-05 15:10:00|2194|2188|2196.5|2190.5|2197.3|2191.3|2193.8|2187.8|37
1693926900000|2023-09-05 15:15:00|2197|2191|2195.8|2189.8|2197.8|2191.8|2195.8|2189.8|36
1693927200000|2023-09-05 15:20:00|2196|2190|2195.5|2189.5|2196|2190|2194.5|2188.5|15
1693927500000|2023-09-05 15:25:00|2195.3|2189.3|2199.8|2193.8|2200|2194|2195.3|2189.3|62
1693927800000|2023-09-05 15:30:00|2199.5|2193.5|2196|2190|2199.5|2193.5|2194.8|2188.8|111
1693928100000|2023-09-05 15:35:00|2196.3|2190.3|2199|2193|2199.5|2193.5|2195.8|2189.8|47
1693928400000|2023-09-05 15:40:00|2198.8|2192.8|2196|2190|2198.8|2192.8|2195.8|2189.8|43
1693928700000|2023-09-05 15:45:00|2196.3|2190.3|2196.5|2190.5|2196.8|2190.8|2196|2190|24
1693929000000|2023-09-05 15:50:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2196|2190|36
1693929300000|2023-09-05 15:55:00|2196.3|2190.3|2196|2190|2196.8|2190.8|2196|2190|14
1693929600000|2023-09-05 16:00:00|2196.3|2190.3|2197|2191|2197.3|2191.3|2196.3|2190.3|16
1693929900000|2023-09-05 16:05:00|2196.8|2190.8|2196|2190|2197.3|2191.3|2196|2190|31
1693930200000|2023-09-05 16:10:00|2196.3|2190.3|2195.5|2189.5|2196.5|2190.5|2195.5|2189.5|16
1693930500000|2023-09-05 16:15:00|2195.8|2189.8|2195.5|2189.5|2196|2190|2195|2189|11
1693930800000|2023-09-05 16:20:00|2195.8|2189.8|2196|2190|2196.3|2190.3|2195.8|2189.8|3
1693931100000|2023-09-05 16:25:00|2195.8|2189.8|2195|2189|2195.8|2189.8|2195|2189|7
1693931400000|2023-09-05 16:30:00|2195.3|2189.3|2196|2190|2196.3|2190.3|2195|2189|27
1693931700000|2023-09-05 16:35:00|2195.8|2189.8|2196|2190|2196.3|2190.3|2194.8|2188.8|18
1693932000000|2023-09-05 16:40:00|2195.8|2189.8|2195|2189|2197|2191|2195|2189|38
1693932300000|2023-09-05 16:45:00|2195.3|2189.3|2195.5|2189.5|2195.8|2189.8|2194.8|2188.8|22
1693932600000|2023-09-05 16:50:00|2195.8|2189.8|2195.5|2189.5|2196|2190|2195|2189|32
1693932900000|2023-09-05 16:55:00|2195.3|2189.3|2194.8|2188.8|2195.5|2189.5|2194.5|2188.5|17
1693933200000|2023-09-05 17:00:00|2195|2189|2195.3|2189.3|2195.5|2189.5|2195|2189|8
1693933500000|2023-09-05 17:05:00|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|3
1693933800000|2023-09-05 17:10:00|2194.8|2188.8|2194.8|2188.8|2195|2189|2194.5|2188.5|9
1693934100000|2023-09-05 17:15:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194.3|2188.3|9
1693934400000|2023-09-05 17:20:00|2194.5|2188.5|2194.3|2188.3|2194.8|2188.8|2194|2188|10
1693934700000|2023-09-05 17:25:00|2194|2188|2194|2188|2194|2188|2193.3|2187.3|6
1693935000000|2023-09-05 17:30:00|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|5
1693935300000|2023-09-05 17:35:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194.5|2188.5|6
1693935600000|2023-09-05 17:40:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|10
1693935900000|2023-09-05 17:45:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194.3|2188.3|14
1693936200000|2023-09-05 17:50:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194|2188|8
1693936500000|2023-09-05 17:55:00|2194.5|2188.5|2196.5|2186|2196.8|2188.5|2194.3|2186|5
1693958400000|2023-09-06 00:00:00|2197.3|2191.3|2196.3|2190.3|2197.3|2191.3|2196.3|2190.3|4
1693958700000|2023-09-06 00:05:00|2196.8|2190.8|2196.3|2190.3|2197|2191|2196.3|2190.3|6
1693959000000|2023-09-06 00:10:00|2196|2190|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|13
1693959300000|2023-09-06 00:15:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1693959600000|2023-09-06 00:20:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1693960200000|2023-09-06 00:30:00|2196.3|2190.3|2196|2190|2196.5|2190.5|2195.8|2189.8|5
1693960500000|2023-09-06 00:35:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1693960800000|2023-09-06 00:40:00|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1693961100000|2023-09-06 00:45:00|2195.8|2189.8|2194.5|2188.5|2196|2190|2193.8|2187.8|18
1693961400000|2023-09-06 00:50:00|2193.8|2187.8|2194|2188|2194.3|2188.3|2193.8|2187.8|3
1693961700000|2023-09-06 00:55:00|2194.3|2188.3|2195|2189|2195.3|2189.3|2194.3|2188.3|10
1693962000000|2023-09-06 01:00:00|2194.8|2188.8|2196|2190|2197.6|2191.6|2194|2188|61
1693962300000|2023-09-06 01:05:00|2196.3|2190.3|2196.8|2190.8|2197.8|2191.8|2196.3|2190.3|47
1693962600000|2023-09-06 01:10:00|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2195.3|2189.3|19
1693962900000|2023-09-06 01:15:00|2197|2191|2194.8|2188.8|2197|2191|2194.3|2188.3|32
1693963200000|2023-09-06 01:20:00|2195|2189|2195.3|2189.3|2196.3|2190.3|2194.8|2188.8|31
1693963500000|2023-09-06 01:25:00|2195.5|2189.5|2193.5|2187.5|2196|2190|2192.5|2186.5|25
1693963800000|2023-09-06 01:30:00|2193.8|2187.8|2193|2187|2193.8|2187.8|2192.8|2186.8|52
1693964100000|2023-09-06 01:35:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|17
1693964400000|2023-09-06 01:40:00|2191.5|2185.5|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|33
1693964700000|2023-09-06 01:45:00|2191.5|2185.5|2192.3|2186.3|2192.5|2186.5|2191.5|2185.5|20
1693965000000|2023-09-06 01:50:00|2192.5|2186.5|2195|2189|2195|2189|2192|2186|77
1693965300000|2023-09-06 01:55:00|2194.8|2188.8|2196.3|2190.3|2197.3|2191.3|2194.8|2188.8|78
1693965600000|2023-09-06 02:00:00|2196|2190|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|28
1693965900000|2023-09-06 02:05:00|2196|2190|2198|2192|2200.3|2194.3|2195.5|2189.5|57
1693966200000|2023-09-06 02:10:00|2198.3|2192.3|2198.5|2192.5|2200.3|2194.3|2198.3|2192.3|61
1693966500000|2023-09-06 02:15:00|2198.3|2192.3|2199.8|2193.8|2199.8|2193.8|2198|2192|15
1693966800000|2023-09-06 02:20:00|2199.5|2193.5|2200.5|2194.5|2200.5|2194.5|2199.5|2193.5|19
1693967100000|2023-09-06 02:25:00|2199.8|2193.8|2201|2195|2201|2195|2199.5|2193.5|11
1693967400000|2023-09-06 02:30:00|2200.8|2194.8|2199.8|2193.8|2203.8|2197.8|2199.8|2193.8|76
1693967700000|2023-09-06 02:35:00|2200|2194|2200.8|2194.8|2201|2195|2199.5|2193.5|48
1693968000000|2023-09-06 02:40:00|2200.5|2194.5|2199.8|2193.8|2201.5|2195.5|2198.5|2192.5|49
1693968300000|2023-09-06 02:45:00|2200|2194|2200.8|2194.8|2201|2195|2198.8|2192.8|44
1693968600000|2023-09-06 02:50:00|2201|2195|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|12
1693968900000|2023-09-06 02:55:00|2201.8|2195.8|2201.8|2195.8|2203|2197|2200|2194|34
1693969200000|2023-09-06 03:00:00|2201.5|2195.5|2200|2194|2201.8|2195.8|2200|2194|50
1693969500000|2023-09-06 03:05:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2198.3|2192.3|43
1693969800000|2023-09-06 03:10:00|2199.3|2193.3|2200|2194|2200|2194|2197.8|2191.8|26
1693970100000|2023-09-06 03:15:00|2200.3|2194.3|2197.5|2191.5|2200.8|2194.8|2197.5|2191.5|34
1693970400000|2023-09-06 03:20:00|2197.8|2191.8|2198.5|2192.5|2199|2193|2196.3|2190.3|36
1693970700000|2023-09-06 03:25:00|2198.8|2192.8|2199.5|2193.5|2199.5|2193.5|2196.8|2190.8|36
1693971000000|2023-09-06 03:30:00|2199.8|2193.8|2198.5|2192.5|2200.3|2194.3|2198.3|2192.3|28
1693971300000|2023-09-06 03:35:00|2198.8|2192.8|2199.5|2193.5|2200|2194|2198.3|2192.3|18
1693971600000|2023-09-06 03:40:00|2199.8|2193.8|2199.3|2193.3|2200.5|2194.5|2198.8|2192.8|16
1693971900000|2023-09-06 03:45:00|2199.5|2193.5|2200|2194|2200|2194|2198.8|2192.8|16
1693972500000|2023-09-06 03:55:00|2199.8|2193.8|2199.3|2193.3|2199.8|2193.8|2199|2193|4
1693972800000|2023-09-06 04:00:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1693973100000|2023-09-06 04:05:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|4
1693973400000|2023-09-06 04:10:00|2198.5|2192.5|2198|2192|2198.5|2192.5|2198|2192|3
1693973700000|2023-09-06 04:15:00|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1693974000000|2023-09-06 04:20:00|2197.8|2191.8|2197.3|2191.3|2198.8|2192.8|2197.3|2191.3|9
1693974300000|2023-09-06 04:25:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.3|2191.3|4
1693974600000|2023-09-06 04:30:00|2197.8|2191.8|2198.8|2192.8|2198.8|2192.8|2197.8|2191.8|7
1693974900000|2023-09-06 04:35:00|2198.5|2192.5|2198.8|2192.8|2199|2193|2198.5|2192.5|16
1693975200000|2023-09-06 04:40:00|2199|2193|2197.8|2191.8|2199|2193|2197.8|2191.8|25
1693975500000|2023-09-06 04:45:00|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1693975800000|2023-09-06 04:50:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1693976400000|2023-09-06 05:00:00|2197.8|2191.8|2198.5|2192.5|2198.8|2192.8|2197.8|2191.8|11
1693976700000|2023-09-06 05:05:00|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|3
1693977000000|2023-09-06 05:10:00|2198|2192|2198.5|2192.5|2198.8|2192.8|2198|2192|9
1693977300000|2023-09-06 05:15:00|2198.3|2192.3|2199.5|2193.5|2199.5|2193.5|2198|2192|10
1693977600000|2023-09-06 05:20:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|3
1693977900000|2023-09-06 05:25:00|2199|2193|2199|2193|2199.3|2193.3|2199|2193|5
1693978200000|2023-09-06 05:30:00|2199.3|2193.3|2203.3|2197.3|2203.3|2197.3|2199.3|2193.3|70
1693978500000|2023-09-06 05:35:00|2203.5|2197.5|2204|2198|2204|2198|2202.5|2196.5|23
1693978800000|2023-09-06 05:40:00|2203.8|2197.8|2203|2197|2205|2199|2203|2197|45
1693979100000|2023-09-06 05:45:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|18
1693979400000|2023-09-06 05:50:00|2202.8|2196.8|2203|2197|2203.8|2197.8|2202.8|2196.8|26
1693979700000|2023-09-06 05:55:00|2202.8|2196.8|2205.5|2199.5|2206.5|2200.5|2202.3|2196.3|27
1693980000000|2023-09-06 06:00:00|2205.3|2199.3|2205|2199|2206.3|2200.3|2204.8|2198.8|31
1693980300000|2023-09-06 06:05:00|2204.3|2198.3|2202.5|2196.5|2204.8|2198.8|2202.5|2196.5|43
1693980600000|2023-09-06 06:10:00|2202.8|2196.8|2201.8|2195.8|2203.3|2197.3|2201.3|2195.3|43
1693980900000|2023-09-06 06:15:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2199.3|2193.3|36
1693981200000|2023-09-06 06:20:00|2199.8|2193.8|2201|2195|2201.3|2195.3|2199.5|2193.5|20
1693981500000|2023-09-06 06:25:00|2201.5|2195.5|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|26
1693981800000|2023-09-06 06:30:00|2201.8|2195.8|2199.8|2193.8|2202|2196|2199.5|2193.5|27
1693982100000|2023-09-06 06:35:00|2199.5|2193.5|2199|2193|2199.5|2193.5|2198|2192|29
1693982400000|2023-09-06 06:40:00|2198.8|2192.8|2201|2195|2201.3|2195.3|2198|2192|55
1693982700000|2023-09-06 06:45:00|2200.8|2194.8|2199.8|2193.8|2201.3|2195.3|2199.5|2193.5|48
1693983000000|2023-09-06 06:50:00|2200|2194|2199.3|2193.3|2200.3|2194.3|2199|2193|30
1693983300000|2023-09-06 06:55:00|2200|2194|2198.5|2192.5|2200.3|2194.3|2198.5|2192.5|46
1693983600000|2023-09-06 07:00:00|2199.3|2193.3|2193|2187|2199.3|2193.3|2192.3|2186.3|119
1693983900000|2023-09-06 07:05:00|2192.9|2186.9|2192.8|2186.8|2193.8|2187.8|2191.5|2185.5|45
1693984200000|2023-09-06 07:10:00|2192.5|2186.5|2193.3|2187.3|2195.8|2189.8|2192.5|2186.5|47
1693984500000|2023-09-06 07:15:00|2193.5|2187.5|2196.3|2190.3|2197|2191|2193.3|2187.3|71
1693984800000|2023-09-06 07:20:00|2196.5|2190.5|2196.3|2190.3|2198|2192|2196|2190|55
1693985100000|2023-09-06 07:25:00|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196|2190|27
1693985400000|2023-09-06 07:30:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.5|2190.5|12
1693985700000|2023-09-06 07:35:00|2197|2191|2197.3|2191.3|2198|2192|2196.8|2190.8|17
1693986000000|2023-09-06 07:40:00|2196.8|2190.8|2197.8|2191.8|2198|2192|2196.8|2190.8|7
1693986300000|2023-09-06 07:45:00|2197.5|2191.5|2198|2192|2200.8|2194.8|2197.3|2191.3|31
1693986600000|2023-09-06 07:50:00|2197.8|2191.8|2194.8|2188.8|2199.5|2193.5|2194.5|2188.5|68
1693986900000|2023-09-06 07:55:00|2194.5|2188.5|2192.8|2186.8|2194.5|2188.5|2192.5|2186.5|18
1693987200000|2023-09-06 08:00:00|2193|2187|2192|2186|2194.3|2188.3|2191.3|2185.3|63
1693987500000|2023-09-06 08:05:00|2191.8|2185.8|2192.5|2186.5|2193.8|2187.8|2190|2184|43
1693987800000|2023-09-06 08:10:00|2192.8|2186.8|2193.3|2187.3|2193.5|2187.5|2190.3|2184.3|32
1693988100000|2023-09-06 08:15:00|2193|2187|2193.5|2187.5|2194|2188|2190.8|2184.8|31
1693988400000|2023-09-06 08:20:00|2193.3|2187.3|2194.5|2188.5|2195.5|2189.5|2193.3|2187.3|43
1693988700000|2023-09-06 08:25:00|2194.8|2188.8|2195|2189|2196.5|2190.5|2194.3|2188.3|36
1693989000000|2023-09-06 08:30:00|2195.3|2189.3|2197|2191|2197|2191|2195.3|2189.3|16
1693989300000|2023-09-06 08:35:00|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2196.8|2190.8|7
1693989600000|2023-09-06 08:40:00|2197.5|2191.5|2201.3|2195.3|2201.3|2195.3|2196.8|2190.8|34
1693989900000|2023-09-06 08:45:00|2201.5|2195.5|2203.8|2197.8|2205|2199|2201.5|2195.5|53
1693990200000|2023-09-06 08:50:00|2204.3|2198.3|2206.8|2200.8|2207|2201|2203.8|2197.8|47
1693990500000|2023-09-06 08:55:00|2206.5|2200.5|2205.8|2199.8|2207.3|2201.3|2205.5|2199.5|37
1693990800000|2023-09-06 09:00:00|2205.5|2199.5|2206.3|2200.3|2207.5|2201.5|2204.5|2198.5|35
1693991100000|2023-09-06 09:05:00|2206|2200|2209.8|2203.8|2209.8|2203.8|2205.8|2199.8|41
1693991400000|2023-09-06 09:10:00|2210|2204|2208.8|2202.8|2210.8|2204.8|2208.3|2202.3|40
1693991700000|2023-09-06 09:15:00|2209|2203|2210.3|2204.3|2211.8|2205.8|2209|2203|31
1693992000000|2023-09-06 09:20:00|2210|2204|2207.5|2201.5|2210|2204|2207.3|2201.3|38
1693992300000|2023-09-06 09:25:00|2207.3|2201.3|2207.3|2201.3|2208|2202|2207.3|2201.3|10
1693992600000|2023-09-06 09:30:00|2207.5|2201.5|2207.3|2201.3|2208|2202|2206.3|2200.3|20
1693992900000|2023-09-06 09:35:00|2207.5|2201.5|2207.8|2201.8|2209.3|2203.3|2207.3|2201.3|24
1693993200000|2023-09-06 09:40:00|2208|2202|2209.3|2203.3|2210.5|2204.5|2207.5|2201.5|35
1693993500000|2023-09-06 09:45:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2207.5|2201.5|43
1693993800000|2023-09-06 09:50:00|2209.5|2203.5|2210.3|2204.3|2210.5|2204.5|2209|2203|21
1693994100000|2023-09-06 09:55:00|2210|2204|2209.5|2203.5|2211|2205|2208.5|2202.5|38
1693994400000|2023-09-06 10:00:00|2209.8|2203.8|2210.8|2204.8|2211|2205|2209.5|2203.5|41
1693994700000|2023-09-06 10:05:00|2210.5|2204.5|2216.3|2210.3|2216.5|2210.5|2209.8|2203.8|47
1693995000000|2023-09-06 10:10:00|2216|2210|2218|2212|2219.3|2213.3|2215.8|2209.8|35
1693995300000|2023-09-06 10:15:00|2218.3|2212.3|2218.5|2212.5|2219.8|2213.8|2216.8|2210.8|47
1693995600000|2023-09-06 10:20:00|2218.8|2212.8|2218.8|2212.8|2221|2215|2218.3|2212.3|54
1693995900000|2023-09-06 10:25:00|2218.5|2212.5|2217.8|2211.8|2219.3|2213.3|2217.5|2211.5|23
1693996200000|2023-09-06 10:30:00|2217.5|2211.5|2219.3|2213.3|2219.8|2213.8|2217.5|2211.5|27
1693996500000|2023-09-06 10:35:00|2219|2213|2218.8|2212.8|2219|2213|2217.5|2211.5|18
1693996800000|2023-09-06 10:40:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.3|2211.3|18
1693997100000|2023-09-06 10:45:00|2217.5|2211.5|2216.5|2210.5|2218.3|2212.3|2216.5|2210.5|33
1693997400000|2023-09-06 10:50:00|2216.3|2210.3|2212.5|2206.5|2216.3|2210.3|2211.8|2205.8|44
1693997700000|2023-09-06 10:55:00|2212.3|2206.3|2210.5|2204.5|2212.8|2206.8|2209.8|2203.8|27
1693998000000|2023-09-06 11:00:00|2210.8|2204.8|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|33
1693998300000|2023-09-06 11:05:00|2211|2205|2211.3|2205.3|2211.8|2205.8|2209.8|2203.8|20
1693998600000|2023-09-06 11:10:00|2211|2205|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|12
1693998900000|2023-09-06 11:15:00|2210.3|2204.3|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|14
1693999200000|2023-09-06 11:20:00|2210.8|2204.8|2211.5|2205.5|2211.8|2205.8|2210.3|2204.3|24
1693999500000|2023-09-06 11:25:00|2210.8|2204.8|2210|2204|2211.5|2205.5|2209.8|2203.8|27
1693999800000|2023-09-06 11:30:00|2210.3|2204.3|2209|2203|2210.8|2204.8|2208.5|2202.5|28
1694000100000|2023-09-06 11:35:00|2209.3|2203.3|2209.5|2203.5|2209.8|2203.8|2208.5|2202.5|14
1694000400000|2023-09-06 11:40:00|2209.3|2203.3|2208.8|2202.8|2209.5|2203.5|2208|2202|16
1694000700000|2023-09-06 11:45:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2207.8|2201.8|33
1694001000000|2023-09-06 11:50:00|2208.3|2202.3|2209|2203|2209.3|2203.3|2208|2202|20
1694001300000|2023-09-06 11:55:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.3|2202.3|24
1694001600000|2023-09-06 12:00:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208.3|2202.3|43
1694001900000|2023-09-06 12:05:00|2208.5|2202.5|2207.8|2201.8|2208.8|2202.8|2207.3|2201.3|17
1694002200000|2023-09-06 12:10:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|14
1694002500000|2023-09-06 12:15:00|2207.5|2201.5|2205.8|2199.8|2207.5|2201.5|2205.5|2199.5|13
1694002800000|2023-09-06 12:20:00|2205.5|2199.5|2206.5|2200.5|2206.5|2200.5|2203.3|2197.3|41
1694003100000|2023-09-06 12:25:00|2206.3|2200.3|2207.5|2201.5|2207.5|2201.5|2205.3|2199.3|25
1694003400000|2023-09-06 12:30:00|2207.3|2201.3|2206.5|2200.5|2208|2202|2205.8|2199.8|67
1694003700000|2023-09-06 12:35:00|2206.8|2200.8|2207.8|2201.8|2208.3|2202.3|2206.5|2200.5|43
1694004000000|2023-09-06 12:40:00|2207.3|2201.3|2207.3|2201.3|2208.3|2202.3|2206.3|2200.3|36
1694004300000|2023-09-06 12:45:00|2207|2201|2207.5|2201.5|2208|2202|2206.5|2200.5|22
1694004600000|2023-09-06 12:50:00|2207.8|2201.8|2205.3|2199.3|2208.3|2202.3|2204.3|2198.3|57
1694004900000|2023-09-06 12:55:00|2206.5|2200.5|2207.5|2201.5|2207.8|2201.8|2205.5|2199.5|40
1694005200000|2023-09-06 13:00:00|2207.8|2201.8|2206.8|2200.8|2208|2202|2205.3|2199.3|92
1694005500000|2023-09-06 13:05:00|2207|2201|2206.3|2200.3|2207.3|2201.3|2204.5|2198.5|76
1694005800000|2023-09-06 13:10:00|2206|2200|2207.3|2201.3|2207.8|2201.8|2205.8|2199.8|47
1694006100000|2023-09-06 13:15:00|2207|2201|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|33
1694006400000|2023-09-06 13:20:00|2207.3|2201.3|2207.3|2201.3|2207.8|2201.8|2206.3|2200.3|83
1694006700000|2023-09-06 13:25:00|2207.5|2201.5|2206.8|2200.8|2207.8|2201.8|2206.3|2200.3|42
1694007000000|2023-09-06 13:30:00|2206.5|2200.5|2203|2197|2206.5|2200.5|2202.3|2196.3|89
1694007300000|2023-09-06 13:35:00|2203.3|2197.3|2205.3|2199.3|2206|2200|2203|2197|65
1694007600000|2023-09-06 13:40:00|2205|2199|2205|2199|2206.8|2200.8|2204|2198|62
1694007900000|2023-09-06 13:45:00|2204.8|2198.8|2207|2201|2207.8|2201.8|2204.8|2198.8|75
1694008200000|2023-09-06 13:50:00|2207.3|2201.3|2208.8|2202.8|2210.8|2204.8|2206.8|2200.8|66
1694008500000|2023-09-06 13:55:00|2209|2203|2213|2207|2213.5|2207.5|2209|2203|59
1694008800000|2023-09-06 14:00:00|2212.5|2206.5|2208|2202|2212.5|2206.5|2206.6|2200.6|185
1694009100000|2023-09-06 14:05:00|2207.8|2201.8|2206.5|2200.5|2210|2204|2206|2200|106
1694009400000|2023-09-06 14:10:00|2206.3|2200.3|2202.5|2196.5|2206.5|2200.5|2201.3|2195.3|113
1694009700000|2023-09-06 14:15:00|2202.3|2196.3|2200.5|2194.5|2202.3|2196.3|2198.8|2192.8|85
1694010000000|2023-09-06 14:20:00|2200.8|2194.8|2197.8|2191.8|2201.8|2195.8|2197.5|2191.5|98
1694010300000|2023-09-06 14:25:00|2197.3|2191.3|2199|2193|2199.8|2193.8|2196.3|2190.3|98
1694010600000|2023-09-06 14:30:00|2198.8|2192.8|2196.5|2190.5|2198.8|2192.8|2196.5|2190.5|49
1694010900000|2023-09-06 14:35:00|2196.8|2190.8|2194.5|2188.5|2196.8|2190.8|2193.8|2187.8|55
1694011200000|2023-09-06 14:40:00|2194.8|2188.8|2192.3|2186.3|2197.3|2191.3|2192.3|2186.3|62
1694011500000|2023-09-06 14:45:00|2192|2186|2194|2188|2194.3|2188.3|2189.8|2183.8|76
1694011800000|2023-09-06 14:50:00|2194.3|2188.3|2194.3|2188.3|2196.5|2190.5|2193.8|2187.8|82
1694012100000|2023-09-06 14:55:00|2193.8|2187.8|2194.8|2188.8|2196.5|2190.5|2193.8|2187.8|64
1694012400000|2023-09-06 15:00:00|2194.5|2188.5|2194.8|2188.8|2196.3|2190.3|2193.8|2187.8|62
1694012700000|2023-09-06 15:05:00|2195|2189|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|37
1694013000000|2023-09-06 15:10:00|2195.5|2189.5|2195.8|2189.8|2196.8|2190.8|2195.3|2189.3|43
1694013300000|2023-09-06 15:15:00|2195.5|2189.5|2197.5|2191.5|2197.5|2191.5|2195|2189|43
1694013600000|2023-09-06 15:20:00|2197.8|2191.8|2194.5|2188.5|2197.8|2191.8|2194.5|2188.5|29
1694013900000|2023-09-06 15:25:00|2194.8|2188.8|2195.5|2189.5|2196.5|2190.5|2194.8|2188.8|27
1694014200000|2023-09-06 15:30:00|2195.8|2189.8|2195.8|2189.8|2197|2191|2195.5|2189.5|29
1694014500000|2023-09-06 15:35:00|2196|2190|2196.8|2190.8|2198|2192|2195.3|2189.3|45
1694014800000|2023-09-06 15:40:00|2197|2191|2198.5|2192.5|2199.3|2193.3|2197|2191|36
1694015100000|2023-09-06 15:45:00|2198.3|2192.3|2196.8|2190.8|2199.3|2193.3|2196.8|2190.8|18
1694015400000|2023-09-06 15:50:00|2196.5|2190.5|2197.3|2191.3|2198|2192|2196.5|2190.5|21
1694015700000|2023-09-06 15:55:00|2196.8|2190.8|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|9
1694016000000|2023-09-06 16:00:00|2196.3|2190.3|2196.3|2190.3|2196.8|2190.8|2195.8|2189.8|19
1694016300000|2023-09-06 16:05:00|2196.5|2190.5|2194.8|2188.8|2196.5|2190.5|2194.3|2188.3|33
1694016600000|2023-09-06 16:10:00|2195|2189|2194.3|2188.3|2195|2189|2194.3|2188.3|22
1694016900000|2023-09-06 16:15:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194.5|2188.5|9
1694017200000|2023-09-06 16:20:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|4
1694017500000|2023-09-06 16:25:00|2195.5|2189.5|2195.5|2189.5|2196|2190|2195.3|2189.3|23
1694017800000|2023-09-06 16:30:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|15
1694018100000|2023-09-06 16:35:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|5
1694018400000|2023-09-06 16:40:00|2196|2190|2195.5|2189.5|2196.5|2190.5|2195.5|2189.5|6
1694018700000|2023-09-06 16:45:00|2195.8|2189.8|2195.3|2189.3|2196.3|2190.3|2195|2189|9
1694019000000|2023-09-06 16:50:00|2195|2189|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|15
1694019300000|2023-09-06 16:55:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2192.8|2186.8|13
1694019600000|2023-09-06 17:00:00|2193|2187|2191.8|2185.8|2193.3|2187.3|2191.5|2185.5|21
1694019900000|2023-09-06 17:05:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1694020200000|2023-09-06 17:10:00|2192|2186|2192|2186|2192.3|2186.3|2191.8|2185.8|5
1694020500000|2023-09-06 17:15:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|5
1694020800000|2023-09-06 17:20:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|5
1694021100000|2023-09-06 17:25:00|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|8
1694021400000|2023-09-06 17:30:00|2193|2187|2193|2187|2193|2187|2192.8|2186.8|7
1694021700000|2023-09-06 17:35:00|2192.8|2186.8|2193.8|2187.8|2193.8|2187.8|2191.8|2185.8|12
1694022000000|2023-09-06 17:40:00|2193.6|2187.6|2193.5|2187.5|2193.8|2187.8|2193.3|2187.3|6
1694022600000|2023-09-06 17:50:00|2193.8|2187.8|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|7
1694022900000|2023-09-06 17:55:00|2195|2189|2197.5|2187|2197.5|2189|2194.8|2186.8|5
1694044800000|2023-09-07 00:00:00|2196.6|2190.6|2194.9|2188.9|2196.6|2190.6|2194.9|2188.9|8
1694045100000|2023-09-07 00:05:00|2195|2189|2193.6|2187.6|2195|2189|2193.1|2187.1|7
1694045400000|2023-09-07 00:10:00|2193.5|2187.5|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|3
1694045700000|2023-09-07 00:15:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1694046000000|2023-09-07 00:20:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1694046300000|2023-09-07 00:25:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|4
1694046600000|2023-09-07 00:30:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|15
1694046900000|2023-09-07 00:35:00|2194|2188|2193.8|2187.8|2194|2188|2193.5|2187.5|5
1694047200000|2023-09-07 00:40:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1694047500000|2023-09-07 00:45:00|2194|2188|2193.5|2187.5|2194|2188|2193.3|2187.3|10
1694047800000|2023-09-07 00:50:00|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1694048100000|2023-09-07 00:55:00|2193.3|2187.3|2193.5|2187.5|2193.8|2187.8|2193.3|2187.3|4
1694048400000|2023-09-07 01:00:00|2193.3|2187.3|2191.1|2185.1|2193.8|2187.8|2189.8|2183.8|53
1694048700000|2023-09-07 01:05:00|2191.3|2185.3|2192.4|2186.4|2193.5|2187.5|2191|2185|58
1694049000000|2023-09-07 01:10:00|2192.3|2186.3|2193|2187|2193.8|2187.8|2192.3|2186.3|47
1694049300000|2023-09-07 01:15:00|2193.3|2187.3|2195|2189|2195.8|2189.8|2193|2187|55
1694049600000|2023-09-07 01:20:00|2194.8|2188.8|2193.8|2187.8|2195|2189|2192.8|2186.8|29
1694049900000|2023-09-07 01:25:00|2193.5|2187.5|2192.5|2186.5|2194|2188|2191.5|2185.5|31
1694050200000|2023-09-07 01:30:00|2192.3|2186.3|2192.3|2186.3|2193.5|2187.5|2191.8|2185.8|38
1694050500000|2023-09-07 01:35:00|2192.5|2186.5|2193.5|2187.5|2193.8|2187.8|2192|2186|24
1694050800000|2023-09-07 01:40:00|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2191.8|2185.8|27
1694051100000|2023-09-07 01:45:00|2192.3|2186.3|2194.3|2188.3|2194.5|2188.5|2192.3|2186.3|25
1694051400000|2023-09-07 01:50:00|2194.5|2188.5|2194.3|2188.3|2195|2189|2193.8|2187.8|15
1694051700000|2023-09-07 01:55:00|2194.5|2188.5|2195.5|2189.5|2195.8|2189.8|2194.3|2188.3|17
1694052000000|2023-09-07 02:00:00|2195.3|2189.3|2194.5|2188.5|2195.8|2189.8|2193.5|2187.5|33
1694052300000|2023-09-07 02:05:00|2195.3|2189.3|2192|2186|2195.3|2189.3|2192|2186|30
1694052600000|2023-09-07 02:10:00|2192.3|2186.3|2198.8|2192.8|2199|2193|2192.3|2186.3|58
1694052900000|2023-09-07 02:15:00|2198.5|2192.5|2197|2191|2198.5|2192.5|2196.8|2190.8|14
1694053200000|2023-09-07 02:20:00|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1694053800000|2023-09-07 02:30:00|2197.3|2191.3|2195.3|2189.3|2199.3|2193.3|2195.3|2189.3|80
1694054100000|2023-09-07 02:35:00|2195.5|2189.5|2199.5|2193.5|2199.5|2193.5|2195.3|2189.3|55
1694054400000|2023-09-07 02:40:00|2200.3|2194.3|2200|2194|2201.8|2195.8|2198.8|2192.8|90
1694054700000|2023-09-07 02:45:00|2199.8|2193.8|2199.5|2193.5|2200|2194|2198|2192|55
1694055000000|2023-09-07 02:50:00|2199.3|2193.3|2199.5|2193.5|2200|2194|2198.5|2192.5|42
1694055300000|2023-09-07 02:55:00|2199.3|2193.3|2196.3|2190.3|2199.3|2193.3|2196.3|2190.3|22
1694055600000|2023-09-07 03:00:00|2196.5|2190.5|2194.8|2188.8|2197|2191|2194|2188|36
1694055900000|2023-09-07 03:05:00|2195.3|2189.3|2194.3|2188.3|2195.5|2189.5|2193.8|2187.8|33
1694056200000|2023-09-07 03:10:00|2194.5|2188.5|2194.8|2188.8|2195.5|2189.5|2193.5|2187.5|46
1694056500000|2023-09-07 03:15:00|2195|2189|2196.8|2190.8|2198|2192|2193.8|2187.8|54
1694056800000|2023-09-07 03:20:00|2196.5|2190.5|2197.3|2191.3|2198.5|2192.5|2196.5|2190.5|35
1694057100000|2023-09-07 03:25:00|2197|2191|2196|2190|2197.5|2191.5|2195|2189|34
1694057400000|2023-09-07 03:30:00|2195.8|2189.8|2197|2191|2197|2191|2195.8|2189.8|8
1694057700000|2023-09-07 03:35:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|4
1694058000000|2023-09-07 03:40:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1694058300000|2023-09-07 03:45:00|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|2
1694058600000|2023-09-07 03:50:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|3
1694058900000|2023-09-07 03:55:00|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|3
1694059200000|2023-09-07 04:00:00|2196.8|2190.8|2196|2190|2196.8|2190.8|2195.8|2189.8|8
1694059500000|2023-09-07 04:05:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1694060100000|2023-09-07 04:15:00|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1694060400000|2023-09-07 04:20:00|2196|2190|2195|2189|2196|2190|2195|2189|4
1694060700000|2023-09-07 04:25:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|7
1694061000000|2023-09-07 04:30:00|2194.5|2188.5|2194.3|2188.3|2194.8|2188.8|2193.8|2187.8|14
1694061300000|2023-09-07 04:35:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1694061600000|2023-09-07 04:40:00|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|3
1694061900000|2023-09-07 04:45:00|2194.8|2188.8|2195|2189|2195|2189|2194|2188|8
1694062200000|2023-09-07 04:50:00|2194.8|2188.8|2195|2189|2195|2189|2194.5|2188.5|5
1694062500000|2023-09-07 04:55:00|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1694062800000|2023-09-07 05:00:00|2194.8|2188.8|2192.5|2186.5|2194.8|2188.8|2192.5|2186.5|14
1694063100000|2023-09-07 05:05:00|2192.3|2186.3|2192.8|2186.8|2193|2187|2192.3|2186.3|5
1694063400000|2023-09-07 05:10:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1694063700000|2023-09-07 05:15:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1694064000000|2023-09-07 05:20:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|5
1694064600000|2023-09-07 05:30:00|2191.5|2185.5|2191.5|2185.5|2192.8|2186.8|2190.5|2184.5|39
1694064900000|2023-09-07 05:35:00|2191.8|2185.8|2192.3|2186.3|2193.5|2187.5|2191.3|2185.3|47
1694065200000|2023-09-07 05:40:00|2192.5|2186.5|2194.5|2188.5|2195.8|2189.8|2192.3|2186.3|34
1694065500000|2023-09-07 05:45:00|2194.8|2188.8|2194|2188|2195.5|2189.5|2193|2187|45
1694065800000|2023-09-07 05:50:00|2193.8|2187.8|2192|2186|2193.8|2187.8|2191.8|2185.8|43
1694066100000|2023-09-07 05:55:00|2191.5|2185.5|2192.5|2186.5|2192.5|2186.5|2190.5|2184.5|27
1694066400000|2023-09-07 06:00:00|2192.3|2186.3|2191.5|2185.5|2192.5|2186.5|2190.3|2184.3|32
1694066700000|2023-09-07 06:05:00|2191.8|2185.8|2193.5|2187.5|2193.8|2187.8|2191.8|2185.8|31
1694067000000|2023-09-07 06:10:00|2193|2187|2193.5|2187.5|2195|2189|2192.5|2186.5|51
1694067300000|2023-09-07 06:15:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2192.5|2186.5|42
1694067600000|2023-09-07 06:20:00|2193.5|2187.5|2194.5|2188.5|2194.8|2188.8|2193.3|2187.3|33
1694067900000|2023-09-07 06:25:00|2194.8|2188.8|2195|2189|2195.5|2189.5|2193.3|2187.3|61
1694068200000|2023-09-07 06:30:00|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2193.5|2187.5|36
1694068500000|2023-09-07 06:35:00|2195|2189|2196.8|2190.8|2197.8|2191.8|2194.3|2188.3|60
1694068800000|2023-09-07 06:40:00|2197|2191|2197.5|2191.5|2198.5|2192.5|2196.8|2190.8|51
1694069100000|2023-09-07 06:45:00|2197.3|2191.3|2199.5|2193.5|2200|2194|2197|2191|68
1694069400000|2023-09-07 06:50:00|2199.3|2193.3|2197.8|2191.8|2199.3|2193.3|2197.5|2191.5|83
1694069700000|2023-09-07 06:55:00|2198|2192|2196.8|2190.8|2198|2192|2196|2190|48
1694070000000|2023-09-07 07:00:00|2196.3|2190.3|2196.5|2190.5|2197.3|2191.3|2194.3|2188.3|74
1694070300000|2023-09-07 07:05:00|2196.3|2190.3|2192|2186|2196.3|2190.3|2191.3|2185.3|83
1694070600000|2023-09-07 07:10:00|2191.8|2185.8|2195|2189|2195.5|2189.5|2190.8|2184.8|47
1694070900000|2023-09-07 07:15:00|2195.3|2189.3|2193.3|2187.3|2196.3|2190.3|2192.3|2186.3|61
1694071200000|2023-09-07 07:20:00|2193|2187|2193.8|2187.8|2195|2189|2193|2187|39
1694071500000|2023-09-07 07:25:00|2193.3|2187.3|2192.5|2186.5|2193.8|2187.8|2192|2186|32
1694071800000|2023-09-07 07:30:00|2192.8|2186.8|2191.8|2185.8|2194.3|2188.3|2191.8|2185.8|33
1694072100000|2023-09-07 07:35:00|2191.3|2185.3|2190.3|2184.3|2192.3|2186.3|2190.3|2184.3|29
1694072400000|2023-09-07 07:40:00|2190.5|2184.5|2193.5|2187.5|2193.5|2187.5|2190.3|2184.3|37
1694072700000|2023-09-07 07:45:00|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2192.8|2186.8|16
1694073000000|2023-09-07 07:50:00|2193.8|2187.8|2195.5|2189.5|2195.8|2189.8|2193.5|2187.5|30
1694073300000|2023-09-07 07:55:00|2195.3|2189.3|2197.5|2191.5|2198|2192|2195.3|2189.3|29
1694073600000|2023-09-07 08:00:00|2197.3|2191.3|2194|2188|2197.3|2191.3|2193.5|2187.5|115
1694073900000|2023-09-07 08:05:00|2194.3|2188.3|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|40
1694074200000|2023-09-07 08:10:00|2192.5|2186.5|2192.8|2186.8|2193.5|2187.5|2191|2185|44
1694074500000|2023-09-07 08:15:00|2192.5|2186.5|2192.8|2186.8|2193.3|2187.3|2192.3|2186.3|28
1694074800000|2023-09-07 08:20:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2192.3|2186.3|25
1694075100000|2023-09-07 08:25:00|2192.3|2186.3|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|24
1694075400000|2023-09-07 08:30:00|2191.5|2185.5|2191.5|2185.5|2192.8|2186.8|2191|2185|30
1694075700000|2023-09-07 08:35:00|2191.3|2185.3|2190|2184|2191.5|2185.5|2189.8|2183.8|14
1694076000000|2023-09-07 08:40:00|2190.3|2184.3|2189.5|2183.5|2190.5|2184.5|2188.3|2182.3|18
1694076300000|2023-09-07 08:45:00|2189.8|2183.8|2191.5|2185.5|2192|2186|2189.3|2183.3|32
1694076600000|2023-09-07 08:50:00|2191.3|2185.3|2192.8|2186.8|2193.3|2187.3|2191.3|2185.3|15
1694076900000|2023-09-07 08:55:00|2192.5|2186.5|2189.8|2183.8|2192.5|2186.5|2189.5|2183.5|18
1694077200000|2023-09-07 09:00:00|2189.5|2183.5|2190.8|2184.8|2191.3|2185.3|2189.5|2183.5|25
1694077500000|2023-09-07 09:05:00|2191|2185|2190|2184|2191.3|2185.3|2189.5|2183.5|19
1694077800000|2023-09-07 09:10:00|2190.5|2184.5|2190.3|2184.3|2191.8|2185.8|2189.5|2183.5|30
1694078100000|2023-09-07 09:15:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|11
1694078400000|2023-09-07 09:20:00|2190|2184|2189.3|2183.3|2190.3|2184.3|2188.3|2182.3|18
1694078700000|2023-09-07 09:25:00|2189|2183|2188.8|2182.8|2189.5|2183.5|2188.3|2182.3|16
1694079000000|2023-09-07 09:30:00|2189.3|2183.3|2188.8|2182.8|2190|2184|2188.5|2182.5|21
1694079300000|2023-09-07 09:35:00|2188.5|2182.5|2189.3|2183.3|2190|2184|2188.3|2182.3|22
1694079600000|2023-09-07 09:40:00|2188.8|2182.8|2187.3|2181.3|2188.8|2182.8|2186.5|2180.5|24
1694079900000|2023-09-07 09:45:00|2187|2181|2187|2181|2187.3|2181.3|2186|2180|27
1694080200000|2023-09-07 09:50:00|2187.8|2181.8|2189.3|2183.3|2189.8|2183.8|2187.8|2181.8|12
1694080500000|2023-09-07 09:55:00|2189.5|2183.5|2187.5|2181.5|2189.8|2183.8|2187.5|2181.5|14
1694080800000|2023-09-07 10:00:00|2187.8|2181.8|2188.3|2182.3|2188.8|2182.8|2187.5|2181.5|23
1694081100000|2023-09-07 10:05:00|2188|2182|2185.8|2179.8|2188|2182|2185.8|2179.8|27
1694081400000|2023-09-07 10:10:00|2185.5|2179.5|2183.5|2177.5|2185.5|2179.5|2181.6|2175.6|41
1694081700000|2023-09-07 10:15:00|2183|2177|2183.3|2177.3|2183.8|2177.8|2182.8|2176.8|19
1694082000000|2023-09-07 10:20:00|2183.5|2177.5|2182.3|2176.3|2183.8|2177.8|2181.5|2175.5|30
1694082300000|2023-09-07 10:25:00|2182|2176|2182.5|2176.5|2183.8|2177.8|2181.8|2175.8|28
1694082600000|2023-09-07 10:30:00|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2181.3|2175.3|22
1694082900000|2023-09-07 10:35:00|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.3|2175.3|16
1694083200000|2023-09-07 10:40:00|2182|2176|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|10
1694083500000|2023-09-07 10:45:00|2182|2176|2182.3|2176.3|2183.8|2177.8|2181.8|2175.8|18
1694083800000|2023-09-07 10:50:00|2182.5|2176.5|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|13
1694084100000|2023-09-07 10:55:00|2182.5|2176.5|2182.5|2176.5|2184.5|2178.5|2181.3|2175.3|35
1694084400000|2023-09-07 11:00:00|2182.8|2176.8|2182.3|2176.3|2184|2178|2181.8|2175.8|29
1694084700000|2023-09-07 11:05:00|2182|2176|2182|2176|2182.3|2176.3|2181|2175|14
1694085000000|2023-09-07 11:10:00|2182.3|2176.3|2182.3|2176.3|2182.8|2176.8|2181|2175|23
1694085300000|2023-09-07 11:15:00|2182.5|2176.5|2184.5|2178.5|2185.3|2179.3|2182.5|2176.5|26
1694085600000|2023-09-07 11:20:00|2184.3|2178.3|2183.8|2177.8|2185|2179|2183|2177|26
1694085900000|2023-09-07 11:25:00|2183.5|2177.5|2183.3|2177.3|2184.3|2178.3|2183|2177|9
1694086200000|2023-09-07 11:30:00|2182.8|2176.8|2183.3|2177.3|2183.8|2177.8|2182.8|2176.8|28
1694086500000|2023-09-07 11:35:00|2183.5|2177.5|2186|2180|2186.3|2180.3|2183|2177|40
1694086800000|2023-09-07 11:40:00|2186.3|2180.3|2186.8|2180.8|2187|2181|2186.3|2180.3|25
1694087100000|2023-09-07 11:45:00|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2184.3|2178.3|30
1694087400000|2023-09-07 11:50:00|2185.5|2179.5|2185|2179|2185.8|2179.8|2183.3|2177.3|55
1694087700000|2023-09-07 11:55:00|2184.8|2178.8|2183.4|2177.4|2188|2182|2182.4|2176.4|124
1694088000000|2023-09-07 12:00:00|2183.1|2177.1|2182.8|2176.8|2184.1|2178.1|2181.8|2175.8|54
1694088300000|2023-09-07 12:05:00|2183|2177|2184.5|2178.5|2184.5|2178.5|2182.8|2176.8|49
1694088600000|2023-09-07 12:10:00|2184.8|2178.8|2183.8|2177.8|2184.8|2178.8|2182.8|2176.8|18
1694088900000|2023-09-07 12:15:00|2184|2178|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|6
1694089200000|2023-09-07 12:20:00|2183|2177|2181.8|2175.8|2183|2177|2181.3|2175.3|24
1694089500000|2023-09-07 12:25:00|2181.5|2175.5|2182.3|2176.3|2183|2177|2181.5|2175.5|24
1694089800000|2023-09-07 12:30:00|2181.5|2175.5|2181.8|2175.8|2182.8|2176.8|2180.8|2174.8|76
1694090100000|2023-09-07 12:35:00|2181.3|2175.3|2182.3|2176.3|2182.3|2176.3|2181|2175|10
1694090400000|2023-09-07 12:40:00|2181.8|2175.8|2184.3|2178.3|2184.5|2178.5|2181.8|2175.8|40
1694090700000|2023-09-07 12:45:00|2184|2178|2182.8|2176.8|2184|2178|2182.8|2176.8|19
1694091000000|2023-09-07 12:50:00|2183|2177|2183.5|2177.5|2184.3|2178.3|2182.8|2176.8|27
1694091300000|2023-09-07 12:55:00|2183.8|2177.8|2183.3|2177.3|2184.3|2178.3|2182.3|2176.3|35
1694091600000|2023-09-07 13:00:00|2183.5|2177.5|2185.3|2179.3|2186.3|2180.3|2183|2177|155
1694091900000|2023-09-07 13:05:00|2184.8|2178.8|2187.5|2181.5|2187.5|2181.5|2184.5|2178.5|75
1694092200000|2023-09-07 13:10:00|2187|2181|2187.5|2181.5|2189.5|2183.5|2186.8|2180.8|116
1694092500000|2023-09-07 13:15:00|2187.3|2181.3|2184.5|2178.5|2187.8|2181.8|2184|2178|82
1694092800000|2023-09-07 13:20:00|2184.3|2178.3|2187|2181|2187|2181|2184|2178|43
1694093100000|2023-09-07 13:25:00|2186.8|2180.8|2184|2178|2187|2181|2183.8|2177.8|43
1694093400000|2023-09-07 13:30:00|2183.8|2177.8|2181.5|2175.5|2183.8|2177.8|2180.8|2174.8|71
1694093700000|2023-09-07 13:35:00|2181.3|2175.3|2182.8|2176.8|2182.8|2176.8|2181|2175|40
1694094000000|2023-09-07 13:40:00|2182.5|2176.5|2182.8|2176.8|2184.3|2178.3|2182|2176|36
1694094300000|2023-09-07 13:45:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2180.8|2174.8|75
1694094600000|2023-09-07 13:50:00|2181.8|2175.8|2181.5|2175.5|2182.3|2176.3|2180.3|2174.3|34
1694094900000|2023-09-07 13:55:00|2181.8|2175.8|2182|2176|2182.8|2176.8|2181|2175|53
1694095200000|2023-09-07 14:00:00|2182.3|2176.3|2181.5|2175.5|2184.8|2178.8|2181.3|2175.3|44
1694095500000|2023-09-07 14:05:00|2181.3|2175.3|2180.8|2174.8|2183|2177|2180.3|2174.3|55
1694095800000|2023-09-07 14:10:00|2181|2175|2182.8|2176.8|2183.3|2177.3|2180.8|2174.8|42
1694096100000|2023-09-07 14:15:00|2182.5|2176.5|2183.3|2177.3|2183.3|2177.3|2182.3|2176.3|23
1694096400000|2023-09-07 14:20:00|2183.5|2177.5|2183.3|2177.3|2185.5|2179.5|2183.3|2177.3|46
1694096700000|2023-09-07 14:25:00|2183.5|2177.5|2183.5|2177.5|2184.8|2178.8|2183.3|2177.3|34
1694097000000|2023-09-07 14:30:00|2183.3|2177.3|2184.3|2178.3|2184.5|2178.5|2183|2177|23
1694097300000|2023-09-07 14:35:00|2184.8|2178.8|2185.8|2179.8|2186.3|2180.3|2184.3|2178.3|36
1694097600000|2023-09-07 14:40:00|2186|2180|2188|2182|2188.3|2182.3|2185.3|2179.3|84
1694097900000|2023-09-07 14:45:00|2187.8|2181.8|2185.8|2179.8|2190.5|2184.5|2185.8|2179.8|77
1694098200000|2023-09-07 14:50:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|18
1694098500000|2023-09-07 14:55:00|2186.5|2180.5|2186.5|2180.5|2187.8|2181.8|2186|2180|21
1694098800000|2023-09-07 15:00:00|2186.8|2180.8|2188|2182|2188.3|2182.3|2186.8|2180.8|35
1694099100000|2023-09-07 15:05:00|2187.8|2181.8|2187.3|2181.3|2188.8|2182.8|2187.3|2181.3|63
1694099400000|2023-09-07 15:10:00|2187.5|2181.5|2193.3|2187.3|2193.8|2187.8|2187.5|2181.5|65
1694099700000|2023-09-07 15:15:00|2193.5|2187.5|2194|2188|2194.8|2188.8|2192.8|2186.8|58
1694100000000|2023-09-07 15:20:00|2193.8|2187.8|2197.3|2191.3|2198.1|2192.1|2193.8|2187.8|78
1694100300000|2023-09-07 15:25:00|2197.5|2191.5|2197.3|2191.3|2198.8|2192.8|2196.5|2190.5|49
1694100600000|2023-09-07 15:30:00|2197.5|2191.5|2195.8|2189.8|2200.5|2194.5|2195.8|2189.8|110
1694100900000|2023-09-07 15:35:00|2196|2190|2196|2190|2197|2191|2195.3|2189.3|49
1694101200000|2023-09-07 15:40:00|2196.5|2190.5|2197.5|2191.5|2198|2192|2196.3|2190.3|37
1694101500000|2023-09-07 15:45:00|2197.3|2191.3|2194.8|2188.8|2197.3|2191.3|2194.8|2188.8|22
1694101800000|2023-09-07 15:50:00|2195|2189|2196|2190|2196.5|2190.5|2195|2189|40
1694102100000|2023-09-07 15:55:00|2196.3|2190.3|2196.5|2190.5|2198|2192|2196.3|2190.3|28
1694102400000|2023-09-07 16:00:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.5|2190.5|19
1694102700000|2023-09-07 16:05:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.8|2190.8|12
1694103000000|2023-09-07 16:10:00|2197.3|2191.3|2197.8|2191.8|2198.5|2192.5|2197.3|2191.3|9
1694103300000|2023-09-07 16:15:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.5|2191.5|4
1694103600000|2023-09-07 16:20:00|2198.3|2192.3|2197.8|2191.8|2198.8|2192.8|2197.8|2191.8|20
1694103900000|2023-09-07 16:25:00|2198|2192|2199|2193|2199.3|2193.3|2198|2192|11
1694104200000|2023-09-07 16:30:00|2198.8|2192.8|2198.8|2192.8|2199|2193|2198.5|2192.5|18
1694104500000|2023-09-07 16:35:00|2199|2193|2198.5|2192.5|2199|2193|2198|2192|29
1694104800000|2023-09-07 16:40:00|2198.3|2192.3|2197.3|2191.3|2198.5|2192.5|2197.3|2191.3|17
1694105100000|2023-09-07 16:45:00|2197.5|2191.5|2198.5|2192.5|2198.8|2192.8|2197.3|2191.3|23
1694105400000|2023-09-07 16:50:00|2198.8|2192.8|2198|2192|2198.8|2192.8|2197.5|2191.5|156
1694105700000|2023-09-07 16:55:00|2198.3|2192.3|2198.1|2192.1|2198.5|2192.5|2197.8|2191.8|59
1694106000000|2023-09-07 17:00:00|2198.3|2192.3|2198|2192|2198.5|2192.5|2197.8|2191.8|31
1694106300000|2023-09-07 17:05:00|2197.8|2191.8|2197.8|2191.8|2198.3|2192.3|2197.5|2191.5|20
1694106600000|2023-09-07 17:10:00|2197.5|2191.5|2198|2192|2198|2192|2197.5|2191.5|3
1694106900000|2023-09-07 17:15:00|2198.3|2192.3|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|3
1694107200000|2023-09-07 17:20:00|2198.5|2192.5|2198|2192|2198.5|2192.5|2197.8|2191.8|6
1694107500000|2023-09-07 17:25:00|2198.3|2192.3|2199|2193|2199|2193|2198.3|2192.3|10
1694107800000|2023-09-07 17:30:00|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|10
1694108100000|2023-09-07 17:35:00|2199|2193|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|9
1694108400000|2023-09-07 17:40:00|2198.3|2192.3|2198.8|2192.8|2199|2193|2198.3|2192.3|17
1694108700000|2023-09-07 17:45:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|6
1694109000000|2023-09-07 17:50:00|2198.5|2192.5|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|12
1694109300000|2023-09-07 17:55:00|2201|2190.5|2201.5|2191|2201.5|2191|2201|2190.5|3
1694131200000|2023-09-08 00:00:00|2197.5|2191.5|2197.4|2191.4|2197.9|2191.9|2197.4|2191.4|6
1694131500000|2023-09-08 00:05:00|2197.1|2191.1|2197.1|2191.1|2197.8|2191.8|2196.9|2190.9|11
1694131800000|2023-09-08 00:10:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|4
1694132100000|2023-09-08 00:15:00|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|3
1694132400000|2023-09-08 00:20:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1694132700000|2023-09-08 00:25:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|5
1694133000000|2023-09-08 00:30:00|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|8
1694133300000|2023-09-08 00:35:00|2197|2191|2197.3|2191.3|2197.5|2191.5|2197|2191|8
1694133600000|2023-09-08 00:40:00|2197|2191|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|8
1694133900000|2023-09-08 00:45:00|2197|2191|2197.1|2191.1|2197.8|2191.8|2197|2191|8
1694134200000|2023-09-08 00:50:00|2197|2191|2197.1|2191.1|2197.8|2191.8|2197|2191|6
1694134500000|2023-09-08 00:55:00|2197|2191|2197.9|2191.9|2198|2192|2197|2191|34
1694134800000|2023-09-08 01:00:00|2197.6|2191.6|2196.3|2190.3|2197.9|2191.9|2195.8|2189.8|33
1694135100000|2023-09-08 01:05:00|2196|2190|2196.3|2190.3|2196.9|2190.9|2195.5|2189.5|31
1694135400000|2023-09-08 01:10:00|2196|2190|2195.5|2189.5|2196.3|2190.3|2195|2189|20
1694135700000|2023-09-08 01:15:00|2195.3|2189.3|2191.8|2185.8|2195.5|2189.5|2190.6|2184.6|81
1694136000000|2023-09-08 01:20:00|2192|2186|2191.3|2185.3|2192.8|2186.8|2190.8|2184.8|47
1694136300000|2023-09-08 01:25:00|2191.5|2185.5|2191|2185|2191.8|2185.8|2191|2185|6
1694136600000|2023-09-08 01:30:00|2190.8|2184.8|2191|2185|2191.8|2185.8|2190.8|2184.8|24
1694136900000|2023-09-08 01:35:00|2191.3|2185.3|2191.5|2185.5|2192.3|2186.3|2191.3|2185.3|13
1694137200000|2023-09-08 01:40:00|2191.3|2185.3|2192|2186|2192.8|2186.8|2191.3|2185.3|15
1694137500000|2023-09-08 01:45:00|2191.8|2185.8|2191.3|2185.3|2192|2186|2191.3|2185.3|12
1694137800000|2023-09-08 01:50:00|2191.5|2185.5|2191|2185|2191.8|2185.8|2190.8|2184.8|11
1694138100000|2023-09-08 01:55:00|2190.5|2184.5|2185.5|2179.5|2190.5|2184.5|2183.3|2177.3|60
1694138400000|2023-09-08 02:00:00|2185.8|2179.8|2188.8|2182.8|2188.8|2182.8|2185.8|2179.8|118
1694138700000|2023-09-08 02:05:00|2188.5|2182.5|2190|2184|2190.8|2184.8|2188.3|2182.3|29
1694139000000|2023-09-08 02:10:00|2190.3|2184.3|2190.8|2184.8|2192.5|2186.5|2190|2184|46
1694139300000|2023-09-08 02:15:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190|2184|12
1694139600000|2023-09-08 02:20:00|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1694139900000|2023-09-08 02:25:00|2191.3|2185.3|2192|2186|2192|2186|2191.3|2185.3|3
1694140200000|2023-09-08 02:30:00|2191.5|2185.5|2191|2185|2192.3|2186.3|2191|2185|26
1694140500000|2023-09-08 02:35:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2189.5|2183.5|20
1694140800000|2023-09-08 02:40:00|2190.5|2184.5|2188.3|2182.3|2190.5|2184.5|2187.8|2181.8|42
1694141100000|2023-09-08 02:45:00|2188|2182|2188.3|2182.3|2189|2183|2187.5|2181.5|37
1694141400000|2023-09-08 02:50:00|2188.5|2182.5|2186.8|2180.8|2188.8|2182.8|2186.8|2180.8|21
1694141700000|2023-09-08 02:55:00|2186.5|2180.5|2188|2182|2188.5|2182.5|2186|2180|82
1694142000000|2023-09-08 03:00:00|2188.3|2182.3|2184|2178|2189|2183|2184|2178|39
1694142300000|2023-09-08 03:05:00|2184.3|2178.3|2183.8|2177.8|2185.5|2179.5|2183.3|2177.3|44
1694142600000|2023-09-08 03:10:00|2184|2178|2184.3|2178.3|2185|2179|2183.5|2177.5|25
1694142900000|2023-09-08 03:15:00|2184.5|2178.5|2183.8|2177.8|2185|2179|2183.8|2177.8|19
1694143200000|2023-09-08 03:20:00|2183.5|2177.5|2181.8|2175.8|2184.5|2178.5|2180.5|2174.5|69
1694143500000|2023-09-08 03:25:00|2182|2176|2183.3|2177.3|2183.5|2177.5|2181.5|2175.5|54
1694143800000|2023-09-08 03:30:00|2183.5|2177.5|2183.5|2177.5|2184|2178|2183.3|2177.3|19
1694144100000|2023-09-08 03:35:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1694144400000|2023-09-08 03:40:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1694144700000|2023-09-08 03:45:00|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|3
1694145000000|2023-09-08 03:50:00|2184.3|2178.3|2183.5|2177.5|2184.5|2178.5|2183.5|2177.5|8
1694145300000|2023-09-08 03:55:00|2183.8|2177.8|2182.8|2176.8|2183.8|2177.8|2182.8|2176.8|11
1694145600000|2023-09-08 04:00:00|2183|2177|2182|2176|2183|2177|2182|2176|14
1694145900000|2023-09-08 04:05:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|8
1694146200000|2023-09-08 04:10:00|2182|2176|2181.8|2175.8|2182|2176|2181.5|2175.5|8
1694146500000|2023-09-08 04:15:00|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.3|2175.3|14
1694146800000|2023-09-08 04:20:00|2182.3|2176.3|2182|2176|2183|2177|2182|2176|17
1694147100000|2023-09-08 04:25:00|2181.8|2175.8|2181.3|2175.3|2182|2176|2181.3|2175.3|14
1694147400000|2023-09-08 04:30:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2181|2175|17
1694147700000|2023-09-08 04:35:00|2181|2175|2181.3|2175.3|2181.8|2175.8|2181|2175|17
1694148000000|2023-09-08 04:40:00|2181|2175|2181|2175|2181.5|2175.5|2181|2175|10
1694148300000|2023-09-08 04:45:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|7
1694148600000|2023-09-08 04:50:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1694148900000|2023-09-08 04:55:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180.3|2174.3|14
1694149200000|2023-09-08 05:00:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.5|2174.5|14
1694149500000|2023-09-08 05:05:00|2181.3|2175.3|2181|2175|2181.5|2175.5|2180.5|2174.5|14
1694149800000|2023-09-08 05:10:00|2180.8|2174.8|2181|2175|2181.8|2175.8|2180|2174|17
1694150100000|2023-09-08 05:15:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.5|2174.5|30
1694150400000|2023-09-08 05:20:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|14
1694150700000|2023-09-08 05:25:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|20
1694151000000|2023-09-08 05:30:00|2180.8|2174.8|2180.5|2174.5|2182.5|2176.5|2180.5|2174.5|65
1694151300000|2023-09-08 05:35:00|2180.8|2174.8|2180.5|2174.5|2181.3|2175.3|2179.3|2173.3|44
1694151600000|2023-09-08 05:40:00|2180.8|2174.8|2180.3|2174.3|2181.8|2175.8|2179.3|2173.3|76
1694151900000|2023-09-08 05:45:00|2180|2174|2179.5|2173.5|2181.5|2175.5|2179.5|2173.5|49
1694152200000|2023-09-08 05:50:00|2179.8|2173.8|2180.3|2174.3|2180.8|2174.8|2179.5|2173.5|25
1694152500000|2023-09-08 05:55:00|2180.5|2174.5|2180|2174|2181.5|2175.5|2179.5|2173.5|70
1694152800000|2023-09-08 06:00:00|2179.8|2173.8|2182|2176|2182|2176|2179.5|2173.5|40
1694153100000|2023-09-08 06:05:00|2181.8|2175.8|2182.5|2176.5|2183.3|2177.3|2181.5|2175.5|30
1694153400000|2023-09-08 06:10:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.5|2175.5|25
1694153700000|2023-09-08 06:15:00|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180|2174|13
1694154000000|2023-09-08 06:20:00|2180.3|2174.3|2181|2175|2181.8|2175.8|2180|2174|38
1694154300000|2023-09-08 06:25:00|2180.8|2174.8|2179.3|2173.3|2181|2175|2179.3|2173.3|22
1694154600000|2023-09-08 06:30:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179|2173|14
1694154900000|2023-09-08 06:35:00|2179.5|2173.5|2179.3|2173.3|2180|2174|2179|2173|10
1694155200000|2023-09-08 06:40:00|2179|2173|2178.5|2172.5|2179.8|2173.8|2178.3|2172.3|18
1694155500000|2023-09-08 06:45:00|2178.8|2172.8|2178.8|2172.8|2179.3|2173.3|2178.3|2172.3|42
1694155800000|2023-09-08 06:50:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2178.3|2172.3|43
1694156100000|2023-09-08 06:55:00|2179.5|2173.5|2180.5|2174.5|2180.5|2174.5|2179|2173|47
1694156400000|2023-09-08 07:00:00|2181|2175|2180.3|2174.3|2181|2175|2178.3|2172.3|49
1694156700000|2023-09-08 07:05:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2179.3|2173.3|75
1694157000000|2023-09-08 07:10:00|2181|2175|2178.3|2172.3|2181|2175|2178.3|2172.3|30
1694157300000|2023-09-08 07:15:00|2178.5|2172.5|2178.3|2172.3|2179.5|2173.5|2178.3|2172.3|28
1694157600000|2023-09-08 07:20:00|2178|2172|2178.5|2172.5|2178.8|2172.8|2177.8|2171.8|11
1694157900000|2023-09-08 07:25:00|2178.3|2172.3|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|9
1694158200000|2023-09-08 07:30:00|2178.5|2172.5|2179.8|2173.8|2179.8|2173.8|2177.8|2171.8|21
1694158500000|2023-09-08 07:35:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2178.3|2172.3|31
1694158800000|2023-09-08 07:40:00|2179.3|2173.3|2181.3|2175.3|2181.3|2175.3|2179.3|2173.3|13
1694159100000|2023-09-08 07:45:00|2181|2175|2179.8|2173.8|2181|2175|2179.8|2173.8|31
1694159400000|2023-09-08 07:50:00|2179.5|2173.5|2180.5|2174.5|2180.8|2174.8|2179.3|2173.3|36
1694159700000|2023-09-08 07:55:00|2180.3|2174.3|2180.3|2174.3|2181.3|2175.3|2180|2174|29
1694160000000|2023-09-08 08:00:00|2180.5|2174.5|2181.3|2175.3|2183.3|2177.3|2180|2174|89
1694160300000|2023-09-08 08:05:00|2181.5|2175.5|2181.5|2175.5|2182.3|2176.3|2181|2175|26
1694160600000|2023-09-08 08:10:00|2181.3|2175.3|2183.8|2177.8|2184.8|2178.8|2181|2175|36
1694160900000|2023-09-08 08:15:00|2183.5|2177.5|2185.3|2179.3|2186.5|2180.5|2183|2177|75
1694161200000|2023-09-08 08:20:00|2185|2179|2182.8|2176.8|2185.8|2179.8|2182.3|2176.3|52
1694161500000|2023-09-08 08:25:00|2182.3|2176.3|2185.8|2179.8|2185.8|2179.8|2182.3|2176.3|25
1694161800000|2023-09-08 08:30:00|2186|2180|2186.5|2180.5|2187|2181|2186|2180|20
1694162100000|2023-09-08 08:35:00|2186.8|2180.8|2184.3|2178.3|2186.8|2180.8|2182.8|2176.8|39
1694162400000|2023-09-08 08:40:00|2183.8|2177.8|2182.8|2176.8|2184|2178|2182.3|2176.3|29
1694162700000|2023-09-08 08:45:00|2182.5|2176.5|2183.3|2177.3|2186|2180|2182.5|2176.5|57
1694163000000|2023-09-08 08:50:00|2183|2177|2180.8|2174.8|2183|2177|2180.8|2174.8|28
1694163300000|2023-09-08 08:55:00|2180.5|2174.5|2180.8|2174.8|2181.3|2175.3|2179.8|2173.8|27
1694163600000|2023-09-08 09:00:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2179.3|2173.3|17
1694163900000|2023-09-08 09:05:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2179.5|2173.5|21
1694164200000|2023-09-08 09:10:00|2180.3|2174.3|2181.3|2175.3|2181.3|2175.3|2180|2174|17
1694164500000|2023-09-08 09:15:00|2181|2175|2182.3|2176.3|2182.5|2176.5|2180.8|2174.8|9
1694164800000|2023-09-08 09:20:00|2182|2176|2183.3|2177.3|2183.3|2177.3|2182|2176|12
1694165100000|2023-09-08 09:25:00|2183|2177|2182.5|2176.5|2183|2177|2182.3|2176.3|18
1694165400000|2023-09-08 09:30:00|2182.3|2176.3|2182.5|2176.5|2182.8|2176.8|2182|2176|10
1694165700000|2023-09-08 09:35:00|2182.8|2176.8|2184|2178|2184.3|2178.3|2182.8|2176.8|16
1694166000000|2023-09-08 09:40:00|2183.8|2177.8|2184.3|2178.3|2184.8|2178.8|2183.8|2177.8|13
1694166300000|2023-09-08 09:45:00|2184|2178|2184.3|2178.3|2184.5|2178.5|2183.8|2177.8|7
1694166900000|2023-09-08 09:55:00|2184|2178|2184.3|2178.3|2185.8|2179.8|2183.8|2177.8|23
1694167200000|2023-09-08 10:00:00|2184|2178|2184.8|2178.8|2185.5|2179.5|2183.8|2177.8|18
1694167500000|2023-09-08 10:05:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|16
1694167800000|2023-09-08 10:10:00|2184.8|2178.8|2183.5|2177.5|2185.4|2179.4|2182.4|2176.4|56
1694168100000|2023-09-08 10:15:00|2183.8|2177.8|2184.8|2178.8|2184.8|2178.8|2183|2177|29
1694168400000|2023-09-08 10:20:00|2184.5|2178.5|2184.3|2178.3|2185.3|2179.3|2183.8|2177.8|24
1694168700000|2023-09-08 10:25:00|2183.8|2177.8|2181.5|2175.5|2184|2178|2181|2175|21
1694169000000|2023-09-08 10:30:00|2181.3|2175.3|2181.5|2175.5|2182|2176|2181.3|2175.3|14
1694169300000|2023-09-08 10:35:00|2181.3|2175.3|2180.8|2174.8|2181.5|2175.5|2180.5|2174.5|13
1694169600000|2023-09-08 10:40:00|2181|2175|2181.8|2175.8|2182|2176|2180.8|2174.8|14
1694169900000|2023-09-08 10:45:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|7
1694170200000|2023-09-08 10:50:00|2181|2175|2182.8|2176.8|2183.3|2177.3|2181|2175|12
1694170500000|2023-09-08 10:55:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|12
1694170800000|2023-09-08 11:00:00|2182.5|2176.5|2184|2178|2184.3|2178.3|2182.5|2176.5|13
1694171100000|2023-09-08 11:05:00|2184.3|2178.3|2183.8|2177.8|2185.3|2179.3|2183.8|2177.8|14
1694171400000|2023-09-08 11:10:00|2184|2178|2184|2178|2184.5|2178.5|2183.8|2177.8|12
1694171700000|2023-09-08 11:15:00|2184.3|2178.3|2183.8|2177.8|2184.8|2178.8|2183.8|2177.8|24
1694172000000|2023-09-08 11:20:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2181.8|2175.8|11
1694172300000|2023-09-08 11:25:00|2181.8|2175.8|2183.8|2177.8|2184.8|2178.8|2181.5|2175.5|21
1694172600000|2023-09-08 11:30:00|2183.5|2177.5|2183.5|2177.5|2184.3|2178.3|2182.8|2176.8|48
1694172900000|2023-09-08 11:35:00|2183.3|2177.3|2184.3|2178.3|2185.8|2179.8|2183|2177|32
1694173200000|2023-09-08 11:40:00|2184.5|2178.5|2184.5|2178.5|2185|2179|2183.3|2177.3|21
1694173500000|2023-09-08 11:45:00|2184.3|2178.3|2183.8|2177.8|2185.3|2179.3|2182.8|2176.8|23
1694173800000|2023-09-08 11:50:00|2183.3|2177.3|2186|2180|2186.8|2180.8|2182.8|2176.8|45
1694174100000|2023-09-08 11:55:00|2185.8|2179.8|2181.4|2175.4|2185.8|2179.8|2180.9|2174.9|87
1694174400000|2023-09-08 12:00:00|2181.1|2175.1|2181.8|2175.8|2182.3|2176.3|2180.8|2174.8|32
1694174700000|2023-09-08 12:05:00|2181.5|2175.5|2182.3|2176.3|2182.8|2176.8|2180.8|2174.8|42
1694175000000|2023-09-08 12:10:00|2181.8|2175.8|2184.3|2178.3|2184.8|2178.8|2181.8|2175.8|33
1694175300000|2023-09-08 12:15:00|2184.5|2178.5|2182.3|2176.3|2184.8|2178.8|2181.5|2175.5|27
1694175600000|2023-09-08 12:20:00|2182|2176|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|27
1694175900000|2023-09-08 12:25:00|2182|2176|2181.5|2175.5|2182|2176|2181.3|2175.3|12
1694176200000|2023-09-08 12:30:00|2181.8|2175.8|2182.8|2176.8|2182.8|2176.8|2181.3|2175.3|13
1694176500000|2023-09-08 12:35:00|2183|2177|2184.3|2178.3|2184.5|2178.5|2182.8|2176.8|26
1694176800000|2023-09-08 12:40:00|2184|2178|2182.8|2176.8|2184.5|2178.5|2182.8|2176.8|17
1694177100000|2023-09-08 12:45:00|2183|2177|2183|2177|2183.3|2177.3|2182.8|2176.8|12
1694177400000|2023-09-08 12:50:00|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2181.5|2175.5|9
1694177700000|2023-09-08 12:55:00|2181.3|2175.3|2184|2178|2184|2178|2181.3|2175.3|56
1694178000000|2023-09-08 13:00:00|2184.3|2178.3|2177|2171|2184.3|2178.3|2175.6|2169.6|147
1694178300000|2023-09-08 13:05:00|2176.8|2170.8|2175.8|2169.8|2177|2171|2174.3|2168.3|81
1694178600000|2023-09-08 13:10:00|2175.5|2169.5|2176.5|2170.5|2176.8|2170.8|2174.8|2168.8|57
1694178900000|2023-09-08 13:15:00|2176.3|2170.3|2178.5|2172.5|2179.5|2173.5|2176.3|2170.3|32
1694179200000|2023-09-08 13:20:00|2178.8|2172.8|2178.5|2172.5|2180.3|2174.3|2178.3|2172.3|56
1694179500000|2023-09-08 13:25:00|2178.3|2172.3|2178.5|2172.5|2179.8|2173.8|2177.5|2171.5|53
1694179800000|2023-09-08 13:30:00|2178.8|2172.8|2180|2174|2180.8|2174.8|2178|2172|64
1694180100000|2023-09-08 13:35:00|2180.3|2174.3|2179|2173|2181|2175|2175.8|2169.8|56
1694180400000|2023-09-08 13:40:00|2178.8|2172.8|2178.5|2172.5|2179.5|2173.5|2177.3|2171.3|46
1694180700000|2023-09-08 13:45:00|2178.8|2172.8|2180.8|2174.8|2181|2175|2177.5|2171.5|56
1694181000000|2023-09-08 13:50:00|2180.5|2174.5|2181.3|2175.3|2182.3|2176.3|2179.8|2173.8|38
1694181300000|2023-09-08 13:55:00|2181.5|2175.5|2183.5|2177.5|2183.8|2177.8|2181.5|2175.5|41
1694181600000|2023-09-08 14:00:00|2183.3|2177.3|2183.8|2177.8|2185|2179|2182.8|2176.8|70
1694181900000|2023-09-08 14:05:00|2184|2178|2185.5|2179.5|2185.5|2179.5|2183.5|2177.5|69
1694182200000|2023-09-08 14:10:00|2185.3|2179.3|2187.5|2181.5|2188.8|2182.8|2183.8|2177.8|65
1694182500000|2023-09-08 14:15:00|2187.3|2181.3|2184.5|2178.5|2187.8|2181.8|2184.5|2178.5|70
1694182800000|2023-09-08 14:20:00|2184.3|2178.3|2183.5|2177.5|2185.5|2179.5|2181.8|2175.8|76
1694183100000|2023-09-08 14:25:00|2183.3|2177.3|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|38
1694183400000|2023-09-08 14:30:00|2185.3|2179.3|2187|2181|2187|2181|2182.8|2176.8|60
1694183700000|2023-09-08 14:35:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2185.5|2179.5|27
1694184000000|2023-09-08 14:40:00|2186.5|2180.5|2188|2182|2188.5|2182.5|2186.3|2180.3|35
1694184300000|2023-09-08 14:45:00|2188.3|2182.3|2190|2184|2190|2184|2187.3|2181.3|80
1694184600000|2023-09-08 14:50:00|2189.8|2183.8|2190.5|2184.5|2191.3|2185.3|2189.3|2183.3|66
1694184900000|2023-09-08 14:55:00|2190.8|2184.8|2186.5|2180.5|2191|2185|2186.3|2180.3|40
1694185200000|2023-09-08 15:00:00|2186.3|2180.3|2186.3|2180.3|2187|2181|2184.8|2178.8|55
1694185500000|2023-09-08 15:05:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2184.8|2178.8|28
1694185800000|2023-09-08 15:10:00|2186|2180|2186.8|2180.8|2187.8|2181.8|2185.8|2179.8|25
1694186100000|2023-09-08 15:15:00|2186.3|2180.3|2188|2182|2188|2182|2185.5|2179.5|30
1694186400000|2023-09-08 15:20:00|2188.3|2182.3|2188.5|2182.5|2189.8|2183.8|2187.5|2181.5|38
1694186700000|2023-09-08 15:25:00|2188.3|2182.3|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|32
1694187000000|2023-09-08 15:30:00|2186|2180|2183.8|2177.8|2187.8|2181.8|2183.8|2177.8|64
1694187300000|2023-09-08 15:35:00|2184|2178|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|23
1694187600000|2023-09-08 15:40:00|2183|2177|2181.8|2175.8|2183.3|2177.3|2181.8|2175.8|24
1694187900000|2023-09-08 15:45:00|2182|2176|2183|2177|2184.3|2178.3|2181.8|2175.8|46
1694188200000|2023-09-08 15:50:00|2182.5|2176.5|2182.3|2176.3|2183.5|2177.5|2182|2176|23
1694188500000|2023-09-08 15:55:00|2181.8|2175.8|2182|2176|2182.8|2176.8|2181.8|2175.8|7
1694188800000|2023-09-08 16:00:00|2181.3|2175.3|2181.3|2175.3|2182.3|2176.3|2181|2175|29
1694189100000|2023-09-08 16:05:00|2181.8|2175.8|2184.8|2178.8|2184.8|2178.8|2181.8|2175.8|17
1694189400000|2023-09-08 16:10:00|2184.5|2178.5|2184.5|2178.5|2185.3|2179.3|2184.5|2178.5|14
1694189700000|2023-09-08 16:15:00|2184.8|2178.8|2184.3|2178.3|2185.3|2179.3|2184.3|2178.3|13
1694190000000|2023-09-08 16:20:00|2184|2178|2184|2178|2184.5|2178.5|2184|2178|8
1694190300000|2023-09-08 16:25:00|2183.8|2177.8|2183.3|2177.3|2184|2178|2183.3|2177.3|7
1694190600000|2023-09-08 16:30:00|2183|2177|2181.8|2175.8|2183|2177|2181.3|2175.3|39
1694190900000|2023-09-08 16:35:00|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|10
1694191200000|2023-09-08 16:40:00|2182|2176|2183|2177|2183|2177|2181.8|2175.8|25
1694191500000|2023-09-08 16:45:00|2182.8|2176.8|2185.3|2179.3|2185.3|2179.3|2182.8|2176.8|14
1694191800000|2023-09-08 16:50:00|2185.5|2179.5|2185|2179|2186.3|2180.3|2185|2179|18
1694192100000|2023-09-08 16:55:00|2185.3|2179.3|2183.3|2177.3|2185.3|2179.3|2182.8|2176.8|20
1694192400000|2023-09-08 17:00:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1694192700000|2023-09-08 17:05:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|20
1694193000000|2023-09-08 17:10:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|6
1694193600000|2023-09-08 17:20:00|2184|2178|2185|2179|2185.3|2179.3|2184|2178|14
1694194200000|2023-09-08 17:30:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1694194500000|2023-09-08 17:35:00|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1694194800000|2023-09-08 17:40:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.8|2178.8|4
1694195400000|2023-09-08 17:50:00|2184.8|2178.8|2184.8|2178.8|2185.3|2179.3|2184.5|2178.5|12
1694195700000|2023-09-08 17:55:00|2187|2176.5|2186.8|2176.3|2187|2176.5|2186.8|2176.3|2
1694390400000|2023-09-11 00:00:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|3
1694390700000|2023-09-11 00:05:00|2188|2182|2186|2180|2188.6|2182.6|2186|2180|16
1694391000000|2023-09-11 00:10:00|2186.5|2180.5|2186.3|2180.3|2187.6|2181.6|2186|2180|15
1694391300000|2023-09-11 00:15:00|2186|2180|2187.5|2181.5|2188.1|2182.1|2186|2180|15
1694391600000|2023-09-11 00:20:00|2187.3|2181.3|2188.1|2182.1|2188.5|2182.5|2187.3|2181.3|7
1694391900000|2023-09-11 00:25:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|3
1694392200000|2023-09-11 00:30:00|2187.5|2181.5|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|15
1694392500000|2023-09-11 00:35:00|2187|2181|2187.5|2181.5|2187.8|2181.8|2187|2181|38
1694392800000|2023-09-11 00:40:00|2187.8|2181.8|2187|2181|2187.8|2181.8|2187|2181|7
1694393100000|2023-09-11 00:45:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1694393400000|2023-09-11 00:50:00|2187.5|2181.5|2188|2182|2188.3|2182.3|2187.3|2181.3|12
1694393700000|2023-09-11 00:55:00|2187.8|2181.8|2189.5|2183.5|2189.5|2183.5|2187.3|2181.3|14
1694394000000|2023-09-11 01:00:00|2189.8|2183.8|2191.8|2185.8|2192|2186|2189|2183|164
1694394300000|2023-09-11 01:05:00|2191.5|2185.5|2190.3|2184.3|2191.5|2185.5|2189|2183|31
1694394600000|2023-09-11 01:10:00|2190.5|2184.5|2189|2183|2191|2185|2189|2183|24
1694394900000|2023-09-11 01:15:00|2188.8|2182.8|2189|2183|2189.8|2183.8|2188|2182|48
1694395200000|2023-09-11 01:20:00|2188.8|2182.8|2190|2184|2190.3|2184.3|2188|2182|33
1694395500000|2023-09-11 01:25:00|2190.3|2184.3|2190|2184|2190.5|2184.5|2189.5|2183.5|44
1694395800000|2023-09-11 01:30:00|2190.3|2184.3|2192|2186|2192.8|2186.8|2190|2184|58
1694396100000|2023-09-11 01:35:00|2192.3|2186.3|2190.8|2184.8|2192.8|2186.8|2190|2184|40
1694396400000|2023-09-11 01:40:00|2190.5|2184.5|2191.3|2185.3|2191.8|2185.8|2190.3|2184.3|42
1694396700000|2023-09-11 01:45:00|2191.5|2185.5|2191.5|2185.5|2192.5|2186.5|2191.3|2185.3|53
1694397000000|2023-09-11 01:50:00|2191.3|2185.3|2190.5|2184.5|2192|2186|2190.3|2184.3|21
1694397300000|2023-09-11 01:55:00|2190.3|2184.3|2196.3|2190.3|2196.5|2190.5|2190.3|2184.3|31
1694397600000|2023-09-11 02:00:00|2196.5|2190.5|2195|2189|2196.5|2190.5|2194.8|2188.8|27
1694397900000|2023-09-11 02:05:00|2195.3|2189.3|2195.5|2189.5|2196|2190|2194.8|2188.8|19
1694398200000|2023-09-11 02:10:00|2195.8|2189.8|2197.8|2191.8|2198|2192|2195.8|2189.8|21
1694398500000|2023-09-11 02:15:00|2197.5|2191.5|2198.8|2192.8|2198.8|2192.8|2196.8|2190.8|10
1694398800000|2023-09-11 02:20:00|2199.3|2193.3|2199.8|2193.8|2200|2194|2199|2193|16
1694399100000|2023-09-11 02:25:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1694399400000|2023-09-11 02:30:00|2200.5|2194.5|2200.5|2194.5|2200.8|2194.8|2200|2194|17
1694399700000|2023-09-11 02:35:00|2200|2194|2201.3|2195.3|2201.5|2195.5|2200|2194|18
1694400000000|2023-09-11 02:40:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2200|2194|7
1694400300000|2023-09-11 02:45:00|2200.3|2194.3|2197.8|2191.8|2200.3|2194.3|2197|2191|15
1694400600000|2023-09-11 02:50:00|2198|2192|2199|2193|2199|2193|2197.8|2191.8|9
1694400900000|2023-09-11 02:55:00|2199.3|2193.3|2199|2193|2200|2194|2198.8|2192.8|15
1694401200000|2023-09-11 03:00:00|2199.3|2193.3|2199.8|2193.8|2200|2194|2199|2193|14
1694401500000|2023-09-11 03:05:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2199|2193|17
1694401800000|2023-09-11 03:10:00|2200.3|2194.3|2200|2194|2200.5|2194.5|2199.8|2193.8|8
1694402100000|2023-09-11 03:15:00|2200.3|2194.3|2200|2194|2200.8|2194.8|2200|2194|9
1694402400000|2023-09-11 03:20:00|2200.3|2194.3|2199|2193|2200.3|2194.3|2198.3|2192.3|24
1694402700000|2023-09-11 03:25:00|2198.8|2192.8|2199.3|2193.3|2199.8|2193.8|2198.8|2192.8|10
1694403000000|2023-09-11 03:30:00|2199.5|2193.5|2198.5|2192.5|2199.5|2193.5|2198|2192|16
1694403300000|2023-09-11 03:35:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|11
1694403600000|2023-09-11 03:40:00|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|3
1694404200000|2023-09-11 03:50:00|2198|2192|2198.5|2192.5|2198.5|2192.5|2198|2192|14
1694404500000|2023-09-11 03:55:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1694404800000|2023-09-11 04:00:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|10
1694405100000|2023-09-11 04:05:00|2199.5|2193.5|2197.3|2191.3|2199.5|2193.5|2197.3|2191.3|13
1694405400000|2023-09-11 04:10:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1694405700000|2023-09-11 04:15:00|2197.8|2191.8|2199.3|2193.3|2199.3|2193.3|2197.8|2191.8|5
1694406000000|2023-09-11 04:20:00|2199.5|2193.5|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|3
1694406300000|2023-09-11 04:25:00|2199.8|2193.8|2200|2194|2200|2194|2199.5|2193.5|6
1694406600000|2023-09-11 04:30:00|2200.5|2194.5|2200.5|2194.5|2200.8|2194.8|2200.3|2194.3|7
1694406900000|2023-09-11 04:35:00|2201|2195|2200.5|2194.5|2201.3|2195.3|2199.3|2193.3|25
1694407200000|2023-09-11 04:40:00|2200.8|2194.8|2202.3|2196.3|2202.5|2196.5|2200.5|2194.5|18
1694407500000|2023-09-11 04:45:00|2202.5|2196.5|2204.8|2198.8|2205.5|2199.5|2202.5|2196.5|30
1694407800000|2023-09-11 04:50:00|2204.5|2198.5|2204.5|2198.5|2205|2199|2204|2198|27
1694408100000|2023-09-11 04:55:00|2204.3|2198.3|2204|2198|2204.8|2198.8|2204|2198|23
1694408400000|2023-09-11 05:00:00|2204.5|2198.5|2204.3|2198.3|2206.5|2200.5|2204.3|2198.3|34
1694408700000|2023-09-11 05:05:00|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|26
1694409000000|2023-09-11 05:10:00|2205.3|2199.3|2206.5|2200.5|2206.5|2200.5|2205|2199|8
1694409300000|2023-09-11 05:15:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2205.5|2199.5|24
1694409600000|2023-09-11 05:20:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206|2200|13
1694409900000|2023-09-11 05:25:00|2207.3|2201.3|2205|2199|2207.3|2201.3|2204|2198|24
1694410200000|2023-09-11 05:30:00|2205.5|2199.5|2208.5|2202.5|2211.3|2205.3|2205.5|2199.5|101
1694410500000|2023-09-11 05:35:00|2208.3|2202.3|2206|2200|2208.3|2202.3|2206|2200|78
1694410800000|2023-09-11 05:40:00|2206.3|2200.3|2203.3|2197.3|2207|2201|2203.3|2197.3|70
1694411100000|2023-09-11 05:45:00|2203|2197|2204|2198|2204.5|2198.5|2201.3|2195.3|40
1694411400000|2023-09-11 05:50:00|2203.8|2197.8|2202.5|2196.5|2203.8|2197.8|2202.3|2196.3|17
1694411700000|2023-09-11 05:55:00|2202.8|2196.8|2202.5|2196.5|2203|2197|2201.8|2195.8|41
1694412000000|2023-09-11 06:00:00|2202.3|2196.3|2201.5|2195.5|2202.8|2196.8|2201|2195|31
1694412300000|2023-09-11 06:05:00|2202|2196|2200.5|2194.5|2202.5|2196.5|2200.5|2194.5|27
1694412600000|2023-09-11 06:10:00|2200.3|2194.3|2202.5|2196.5|2203.3|2197.3|2199.8|2193.8|34
1694412900000|2023-09-11 06:15:00|2202.8|2196.8|2204.8|2198.8|2204.8|2198.8|2202.5|2196.5|17
1694413200000|2023-09-11 06:20:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2205|2199|9
1694413500000|2023-09-11 06:25:00|2205.5|2199.5|2206.3|2200.3|2206.5|2200.5|2205.3|2199.3|19
1694413800000|2023-09-11 06:30:00|2206|2200|2207.5|2201.5|2208|2202|2205.8|2199.8|19
1694414100000|2023-09-11 06:35:00|2207.8|2201.8|2206|2200|2208|2202|2205.8|2199.8|22
1694414400000|2023-09-11 06:40:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.3|2199.3|18
1694414700000|2023-09-11 06:45:00|2206|2200|2205.8|2199.8|2206|2200|2204.8|2198.8|38
1694415000000|2023-09-11 06:50:00|2205.5|2199.5|2209.3|2203.3|2210|2204|2204.8|2198.8|28
1694415300000|2023-09-11 06:55:00|2209|2203|2207.5|2201.5|2209.5|2203.5|2207.5|2201.5|37
1694415600000|2023-09-11 07:00:00|2206.5|2200.5|2209|2203|2209.3|2203.3|2205.4|2199.4|84
1694415900000|2023-09-11 07:05:00|2209.3|2203.3|2209.3|2203.3|2210.3|2204.3|2207|2201|44
1694416200000|2023-09-11 07:10:00|2209.5|2203.5|2207.3|2201.3|2210.5|2204.5|2206.8|2200.8|36
1694416500000|2023-09-11 07:15:00|2207.5|2201.5|2207.8|2201.8|2208|2202|2206.5|2200.5|44
1694416800000|2023-09-11 07:20:00|2208|2202|2210.3|2204.3|2210.5|2204.5|2207|2201|30
1694417100000|2023-09-11 07:25:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2207.8|2201.8|45
1694417400000|2023-09-11 07:30:00|2210|2204|2211|2205|2211|2205|2209.8|2203.8|30
1694417700000|2023-09-11 07:35:00|2210.8|2204.8|2212.3|2206.3|2212.8|2206.8|2210.8|2204.8|21
1694418000000|2023-09-11 07:40:00|2212|2206|2211|2205|2212.8|2206.8|2210.8|2204.8|27
1694418300000|2023-09-11 07:45:00|2211.3|2205.3|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|21
1694418600000|2023-09-11 07:50:00|2210|2204|2209.3|2203.3|2210.5|2204.5|2208.8|2202.8|17
1694418900000|2023-09-11 07:55:00|2208.8|2202.8|2209.8|2203.8|2210|2204|2208.8|2202.8|22
1694419200000|2023-09-11 08:00:00|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|15
1694419500000|2023-09-11 08:05:00|2210.5|2204.5|2208.8|2202.8|2210.5|2204.5|2208.8|2202.8|17
1694419800000|2023-09-11 08:10:00|2208.5|2202.5|2208.8|2202.8|2209.3|2203.3|2207.8|2201.8|21
1694420100000|2023-09-11 08:15:00|2208.5|2202.5|2207.3|2201.3|2209|2203|2206.8|2200.8|24
1694420400000|2023-09-11 08:20:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2206.3|2200.3|14
1694420700000|2023-09-11 08:25:00|2207.5|2201.5|2208|2202|2209|2203|2207.5|2201.5|20
1694421000000|2023-09-11 08:30:00|2208.3|2202.3|2209|2203|2209.8|2203.8|2208.3|2202.3|21
1694421300000|2023-09-11 08:35:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208.8|2202.8|36
1694421600000|2023-09-11 08:40:00|2209.8|2203.8|2208.8|2202.8|2210|2204|2208.3|2202.3|10
1694421900000|2023-09-11 08:45:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.3|2202.3|10
1694422200000|2023-09-11 08:50:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2207.3|2201.3|17
1694422500000|2023-09-11 08:55:00|2208.3|2202.3|2207.5|2201.5|2208.8|2202.8|2207.5|2201.5|21
1694422800000|2023-09-11 09:00:00|2207.3|2201.3|2203.8|2197.8|2207.5|2201.5|2203.5|2197.5|37
1694423100000|2023-09-11 09:05:00|2203.5|2197.5|2203.5|2197.5|2204.5|2198.5|2203.3|2197.3|16
1694423400000|2023-09-11 09:10:00|2203.3|2197.3|2204.8|2198.8|2204.8|2198.8|2203.3|2197.3|17
1694423700000|2023-09-11 09:15:00|2204.5|2198.5|2202|2196|2204.5|2198.5|2201.8|2195.8|12
1694424000000|2023-09-11 09:20:00|2201.8|2195.8|2200|2194|2201.8|2195.8|2199|2193|28
1694424300000|2023-09-11 09:25:00|2199.8|2193.8|2200.3|2194.3|2201.5|2195.5|2199.8|2193.8|23
1694424600000|2023-09-11 09:30:00|2200.5|2194.5|2201.8|2195.8|2202|2196|2200|2194|10
1694424900000|2023-09-11 09:35:00|2202|2196|2201.3|2195.3|2203|2197|2200.5|2194.5|35
1694425200000|2023-09-11 09:40:00|2201|2195|2200|2194|2201|2195|2199.5|2193.5|13
1694425500000|2023-09-11 09:45:00|2200.3|2194.3|2202.3|2196.3|2204|2198|2200.3|2194.3|33
1694425800000|2023-09-11 09:50:00|2202|2196|2200.5|2194.5|2202|2196|2199.8|2193.8|28
1694426100000|2023-09-11 09:55:00|2200.3|2194.3|2196.3|2190.3|2200.5|2194.5|2196.3|2190.3|24
1694426400000|2023-09-11 10:00:00|2196.5|2190.5|2195|2189|2197.5|2191.5|2194.8|2188.8|64
1694426700000|2023-09-11 10:05:00|2195.3|2189.3|2196|2190|2196|2190|2195|2189|20
1694427000000|2023-09-11 10:10:00|2195.8|2189.8|2194.8|2188.8|2196|2190|2194.8|2188.8|17
1694427300000|2023-09-11 10:15:00|2194.5|2188.5|2194.8|2188.8|2196.5|2190.5|2194.5|2188.5|30
1694427600000|2023-09-11 10:20:00|2194.5|2188.5|2195.8|2189.8|2196.5|2190.5|2194.5|2188.5|22
1694427900000|2023-09-11 10:25:00|2196|2190|2194.3|2188.3|2196.3|2190.3|2194.3|2188.3|14
1694428200000|2023-09-11 10:30:00|2194.5|2188.5|2194.5|2188.5|2195.8|2189.8|2194.5|2188.5|11
1694428500000|2023-09-11 10:35:00|2194.8|2188.8|2195.3|2189.3|2196|2190|2194.8|2188.8|14
1694428800000|2023-09-11 10:40:00|2194.8|2188.8|2196.3|2190.3|2196.3|2190.3|2194.8|2188.8|6
1694429100000|2023-09-11 10:45:00|2196|2190|2194.8|2188.8|2196|2190|2194.8|2188.8|17
1694429400000|2023-09-11 10:50:00|2195|2189|2195.3|2189.3|2196.3|2190.3|2194.8|2188.8|13
1694429700000|2023-09-11 10:55:00|2195.5|2189.5|2196.5|2190.5|2196.8|2190.8|2195.5|2189.5|16
1694430000000|2023-09-11 11:00:00|2196.3|2190.3|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|13
1694430300000|2023-09-11 11:05:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2194.3|2188.3|14
1694430600000|2023-09-11 11:10:00|2195|2189|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|23
1694430900000|2023-09-11 11:15:00|2195|2189|2195.5|2189.5|2195.8|2189.8|2195|2189|35
1694431200000|2023-09-11 11:20:00|2195.8|2189.8|2197.3|2191.3|2197.5|2191.5|2195.5|2189.5|16
1694431500000|2023-09-11 11:25:00|2197|2191|2195.5|2189.5|2197.3|2191.3|2195|2189|34
1694431800000|2023-09-11 11:30:00|2195.8|2189.8|2195.5|2189.5|2196.8|2190.8|2195.5|2189.5|30
1694432100000|2023-09-11 11:35:00|2195.8|2189.8|2196.5|2190.5|2198|2192|2195.8|2189.8|36
1694432400000|2023-09-11 11:40:00|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195|2189|9
1694432700000|2023-09-11 11:45:00|2196|2190|2196.5|2190.5|2197|2191|2195.8|2189.8|17
1694433000000|2023-09-11 11:50:00|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2195|2189|17
1694433300000|2023-09-11 11:55:00|2195|2189|2197.3|2191.3|2197.5|2191.5|2194.8|2188.8|65
1694433600000|2023-09-11 12:00:00|2197.5|2191.5|2199.3|2193.3|2199.8|2193.8|2197.3|2191.3|51
1694433900000|2023-09-11 12:05:00|2199.5|2193.5|2201.8|2195.8|2202|2196|2199.5|2193.5|26
1694434200000|2023-09-11 12:10:00|2202.3|2196.3|2202|2196|2203|2197|2201.3|2195.3|26
1694434500000|2023-09-11 12:15:00|2201.8|2195.8|2200.3|2194.3|2201.8|2195.8|2200.3|2194.3|15
1694434800000|2023-09-11 12:20:00|2200.5|2194.5|2203.3|2197.3|2203.5|2197.5|2200.3|2194.3|26
1694435100000|2023-09-11 12:25:00|2203|2197|2201.3|2195.3|2203|2197|2200.8|2194.8|24
1694435400000|2023-09-11 12:30:00|2201.8|2195.8|2201|2195|2203.5|2197.5|2200.8|2194.8|34
1694435700000|2023-09-11 12:35:00|2201.3|2195.3|2202.5|2196.5|2203.3|2197.3|2201.3|2195.3|18
1694436000000|2023-09-11 12:40:00|2202.8|2196.8|2200.3|2194.3|2202.8|2196.8|2200.3|2194.3|12
1694436300000|2023-09-11 12:45:00|2200.5|2194.5|2200.3|2194.3|2201|2195|2199.5|2193.5|14
1694436600000|2023-09-11 12:50:00|2200.5|2194.5|2201|2195|2202|2196|2200.5|2194.5|30
1694436900000|2023-09-11 12:55:00|2200.8|2194.8|2201.3|2195.3|2202.3|2196.3|2200.5|2194.5|17
1694437200000|2023-09-11 13:00:00|2201.5|2195.5|2203|2197|2204.5|2198.5|2201.5|2195.5|119
1694437500000|2023-09-11 13:05:00|2203.3|2197.3|2203|2197|2203.8|2197.8|2201.3|2195.3|57
1694437800000|2023-09-11 13:10:00|2203.3|2197.3|2200.5|2194.5|2203.5|2197.5|2200.5|2194.5|38
1694438100000|2023-09-11 13:15:00|2200.3|2194.3|2206.3|2200.3|2207.3|2201.3|2200.3|2194.3|60
1694438400000|2023-09-11 13:20:00|2206|2200|2208|2202|2208.5|2202.5|2205.3|2199.3|48
1694438700000|2023-09-11 13:25:00|2207.8|2201.8|2207|2201|2208.5|2202.5|2206.8|2200.8|28
1694439000000|2023-09-11 13:30:00|2207.3|2201.3|2210.3|2204.3|2212.8|2206.8|2206.8|2200.8|92
1694439300000|2023-09-11 13:35:00|2210.5|2204.5|2212|2206|2212.5|2206.5|2209.3|2203.3|82
1694439600000|2023-09-11 13:40:00|2211.8|2205.8|2206.3|2200.3|2212.8|2206.8|2206.3|2200.3|83
1694439900000|2023-09-11 13:45:00|2206.5|2200.5|2204.8|2198.8|2206.8|2200.8|2203|2197|73
1694440200000|2023-09-11 13:50:00|2205|2199|2209|2203|2209.8|2203.8|2205|2199|85
1694440500000|2023-09-11 13:55:00|2208.8|2202.8|2207.5|2201.5|2209.3|2203.3|2206.5|2200.5|58
1694440800000|2023-09-11 14:00:00|2207.3|2201.3|2205.5|2199.5|2208.3|2202.3|2205.5|2199.5|53
1694441100000|2023-09-11 14:05:00|2205.3|2199.3|2206.5|2200.5|2208|2202|2205.3|2199.3|72
1694441400000|2023-09-11 14:10:00|2206.8|2200.8|2207|2201|2208.5|2202.5|2205.8|2199.8|50
1694441700000|2023-09-11 14:15:00|2206.8|2200.8|2209|2203|2210.3|2204.3|2206.8|2200.8|41
1694442000000|2023-09-11 14:20:00|2208.8|2202.8|2210.3|2204.3|2210.8|2204.8|2208.8|2202.8|34
1694442300000|2023-09-11 14:25:00|2210.8|2204.8|2209.8|2203.8|2211.3|2205.3|2209.8|2203.8|37
1694442600000|2023-09-11 14:30:00|2209.5|2203.5|2208|2202|2210.8|2204.8|2208|2202|59
1694442900000|2023-09-11 14:35:00|2208.3|2202.3|2207.5|2201.5|2209|2203|2206.8|2200.8|57
1694443200000|2023-09-11 14:40:00|2207.8|2201.8|2211|2205|2211|2205|2207.8|2201.8|39
1694443500000|2023-09-11 14:45:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2208.8|2202.8|53
1694443800000|2023-09-11 14:50:00|2210.8|2204.8|2211.8|2205.8|2212|2206|2209.8|2203.8|45
1694444100000|2023-09-11 14:55:00|2212|2206|2210.3|2204.3|2212.8|2206.8|2209.3|2203.3|47
1694444400000|2023-09-11 15:00:00|2210|2204|2208|2202|2210.5|2204.5|2208|2202|45
1694444700000|2023-09-11 15:05:00|2207.8|2201.8|2208.5|2202.5|2211|2205|2207.5|2201.5|60
1694445000000|2023-09-11 15:10:00|2208.3|2202.3|2207.3|2201.3|2208.8|2202.8|2206.8|2200.8|31
1694445300000|2023-09-11 15:15:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|26
1694445600000|2023-09-11 15:20:00|2208.3|2202.3|2207.8|2201.8|2208.8|2202.8|2207.8|2201.8|15
1694445900000|2023-09-11 15:25:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2208|2202|8
1694446200000|2023-09-11 15:30:00|2209|2203|2209.3|2203.3|2209.8|2203.8|2206.5|2200.5|85
1694446500000|2023-09-11 15:35:00|2209.5|2203.5|2210|2204|2210.3|2204.3|2207.8|2201.8|45
1694446800000|2023-09-11 15:40:00|2209.8|2203.8|2208.8|2202.8|2210|2204|2208.8|2202.8|30
1694447100000|2023-09-11 15:45:00|2209|2203|2209.3|2203.3|2209.8|2203.8|2208.8|2202.8|18
1694447400000|2023-09-11 15:50:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209|2203|15
1694447700000|2023-09-11 15:55:00|2209.8|2203.8|2209.8|2203.8|2211|2205|2209.3|2203.3|23
1694448000000|2023-09-11 16:00:00|2210|2204|2211|2205|2211.3|2205.3|2210|2204|10
1694448300000|2023-09-11 16:05:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2210.8|2204.8|17
1694448600000|2023-09-11 16:10:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2211.8|2205.8|7
1694448900000|2023-09-11 16:15:00|2211.8|2205.8|2212.3|2206.3|2213.3|2207.3|2211.8|2205.8|20
1694449200000|2023-09-11 16:20:00|2212.5|2206.5|2212|2206|2212.8|2206.8|2212|2206|21
1694449500000|2023-09-11 16:25:00|2212.5|2206.5|2211.8|2205.8|2213.3|2207.3|2211.8|2205.8|24
1694449800000|2023-09-11 16:30:00|2211.5|2205.5|2211.5|2205.5|2212.5|2206.5|2211.3|2205.3|24
1694450100000|2023-09-11 16:35:00|2211.8|2205.8|2210.8|2204.8|2212.5|2206.5|2210.5|2204.5|32
1694450400000|2023-09-11 16:40:00|2211|2205|2210.8|2204.8|2211.3|2205.3|2210.5|2204.5|25
1694450700000|2023-09-11 16:45:00|2210.5|2204.5|2211|2205|2211.5|2205.5|2210.5|2204.5|31
1694451000000|2023-09-11 16:50:00|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|7
1694451300000|2023-09-11 16:55:00|2211.8|2205.8|2211|2205|2211.8|2205.8|2210.5|2204.5|41
1694451600000|2023-09-11 17:00:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.5|2204.5|37
1694451900000|2023-09-11 17:05:00|2210.8|2204.8|2209|2203|2211.3|2205.3|2209|2203|27
1694452200000|2023-09-11 17:10:00|2209.3|2203.3|2209|2203|2209.5|2203.5|2208.3|2202.3|6
1694452500000|2023-09-11 17:15:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|4
1694452800000|2023-09-11 17:20:00|2208.3|2202.3|2206.8|2200.8|2208.3|2202.3|2206.8|2200.8|10
1694453100000|2023-09-11 17:25:00|2207|2201|2207|2201|2207|2201|2206.8|2200.8|3
1694453400000|2023-09-11 17:30:00|2206.8|2200.8|2207.3|2201.3|2207.5|2201.5|2206.5|2200.5|22
1694453700000|2023-09-11 17:35:00|2207|2201|2207|2201|2207.5|2201.5|2206.5|2200.5|16
1694454000000|2023-09-11 17:40:00|2206.8|2200.8|2205.8|2199.8|2207|2201|2205.3|2199.3|13
1694454300000|2023-09-11 17:45:00|2206|2200|2205.5|2199.5|2206|2200|2205.3|2199.3|11
1694454600000|2023-09-11 17:50:00|2205.3|2199.3|2206.6|2200.6|2206.6|2200.6|2205.3|2199.3|12
1694454900000|2023-09-11 17:55:00|2206.5|2200.5|2209|2198.5|2210.3|2201.1|2206.5|2198|11
1694476800000|2023-09-12 00:00:00|2207|2201|2207|2201|2207.1|2201.1|2207|2201|3
1694477100000|2023-09-12 00:05:00|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.5|2200.5|5
1694477400000|2023-09-12 00:10:00|2207.3|2201.3|2208.9|2202.9|2208.9|2202.9|2207.3|2201.3|3
1694477700000|2023-09-12 00:15:00|2208.8|2202.8|2207.4|2201.4|2208.8|2202.8|2207.4|2201.4|8
1694478000000|2023-09-12 00:20:00|2207.5|2201.5|2208.5|2202.5|2208.6|2202.6|2207.5|2201.5|7
1694478300000|2023-09-12 00:25:00|2208.8|2202.8|2208.3|2202.3|2209.3|2203.3|2208.3|2202.3|5
1694478600000|2023-09-12 00:30:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1694478900000|2023-09-12 00:35:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|3
1694479200000|2023-09-12 00:40:00|2208.8|2202.8|2210.1|2204.1|2210.1|2204.1|2208.8|2202.8|11
1694479500000|2023-09-12 00:45:00|2209.8|2203.8|2210|2204|2210.5|2204.5|2209.8|2203.8|4
1694479800000|2023-09-12 00:50:00|2210.3|2204.3|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|11
1694480100000|2023-09-12 00:55:00|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|3
1694480400000|2023-09-12 01:00:00|2209.3|2203.3|2213.1|2207.1|2216.1|2210.1|2209|2203|121
1694480700000|2023-09-12 01:05:00|2213.6|2207.6|2215.9|2209.9|2215.9|2209.9|2211.9|2205.9|87
1694481000000|2023-09-12 01:10:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2213|2207|64
1694481300000|2023-09-12 01:15:00|2214|2208|2212.8|2206.8|2215.1|2209.1|2212|2206|84
1694481600000|2023-09-12 01:20:00|2213|2207|2211.3|2205.3|2214.8|2208.8|2211.3|2205.3|34
1694481900000|2023-09-12 01:25:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2210.8|2204.8|27
1694482200000|2023-09-12 01:30:00|2211.3|2205.3|2207.8|2201.8|2211.3|2205.3|2207.8|2201.8|43
1694482500000|2023-09-12 01:35:00|2208|2202|2205.3|2199.3|2208|2202|2205.3|2199.3|31
1694482800000|2023-09-12 01:40:00|2205.5|2199.5|2206.3|2200.3|2207|2201|2204.5|2198.5|55
1694483100000|2023-09-12 01:45:00|2206.5|2200.5|2202.8|2196.8|2207|2201|2202.5|2196.5|52
1694483400000|2023-09-12 01:50:00|2203.3|2197.3|2204.8|2198.8|2204.8|2198.8|2203.3|2197.3|65
1694483700000|2023-09-12 01:55:00|2204.5|2198.5|2207|2201|2207.8|2201.8|2204.3|2198.3|170
1694484000000|2023-09-12 02:00:00|2206.8|2200.8|2206|2200|2207.3|2201.3|2204.5|2198.5|72
1694484300000|2023-09-12 02:05:00|2206.3|2200.3|2208.3|2202.3|2210.8|2204.8|2206.3|2200.3|67
1694484600000|2023-09-12 02:10:00|2208|2202|2208|2202|2209.8|2203.8|2207.8|2201.8|22
1694484900000|2023-09-12 02:15:00|2208.3|2202.3|2209.3|2203.3|2210|2204|2208.3|2202.3|20
1694485200000|2023-09-12 02:20:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2208.8|2202.8|25
1694485500000|2023-09-12 02:25:00|2209.3|2203.3|2209.3|2203.3|2210.3|2204.3|2208.8|2202.8|23
1694485800000|2023-09-12 02:30:00|2209|2203|2208|2202|2209.5|2203.5|2207.3|2201.3|37
1694486100000|2023-09-12 02:35:00|2207.8|2201.8|2208|2202|2209.8|2203.8|2207.8|2201.8|25
1694486400000|2023-09-12 02:40:00|2207.8|2201.8|2210.5|2204.5|2210.8|2204.8|2207.8|2201.8|35
1694486700000|2023-09-12 02:45:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|15
1694487000000|2023-09-12 02:50:00|2210|2204|2211.8|2205.8|2211.8|2205.8|2210|2204|25
1694487300000|2023-09-12 02:55:00|2211.5|2205.5|2212|2206|2213|2207|2211.3|2205.3|32
1694487600000|2023-09-12 03:00:00|2211.8|2205.8|2213.3|2207.3|2213.3|2207.3|2211|2205|22
1694487900000|2023-09-12 03:05:00|2213.5|2207.5|2214.3|2208.3|2215.8|2209.8|2213.5|2207.5|24
1694488200000|2023-09-12 03:10:00|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2213.5|2207.5|17
1694488500000|2023-09-12 03:15:00|2215|2209|2214.8|2208.8|2215.3|2209.3|2214.5|2208.5|12
1694488800000|2023-09-12 03:20:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|10
1694489100000|2023-09-12 03:25:00|2214|2208|2212.8|2206.8|2214|2208|2212.5|2206.5|7
1694489400000|2023-09-12 03:30:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2212.3|2206.3|15
1694489700000|2023-09-12 03:35:00|2213|2207|2213|2207|2213.3|2207.3|2213|2207|5
1694490000000|2023-09-12 03:40:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2212.8|2206.8|5
1694490300000|2023-09-12 03:45:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1694490600000|2023-09-12 03:50:00|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.5|2205.5|7
1694491200000|2023-09-12 04:00:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|3
1694491500000|2023-09-12 04:05:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210|2204|8
1694491800000|2023-09-12 04:10:00|2210.8|2204.8|2211.3|2205.3|2211.5|2205.5|2210.8|2204.8|8
1694492100000|2023-09-12 04:15:00|2211|2205|2210.8|2204.8|2211|2205|2210.5|2204.5|6
1694492400000|2023-09-12 04:20:00|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.5|2204.5|4
1694492700000|2023-09-12 04:25:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210|2204|6
1694493000000|2023-09-12 04:30:00|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.5|2204.5|3
1694493300000|2023-09-12 04:35:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|4
1694493600000|2023-09-12 04:40:00|2210.5|2204.5|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|5
1694493900000|2023-09-12 04:45:00|2210.5|2204.5|2211.3|2205.3|2211.3|2205.3|2210.5|2204.5|7
1694494200000|2023-09-12 04:50:00|2210.5|2204.5|2210.5|2204.5|2211|2205|2209.8|2203.8|13
1694494500000|2023-09-12 04:55:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|8
1694494800000|2023-09-12 05:00:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|6
1694495100000|2023-09-12 05:05:00|2210.8|2204.8|2210|2204|2210.8|2204.8|2209.8|2203.8|18
1694495400000|2023-09-12 05:10:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|20
1694495700000|2023-09-12 05:15:00|2209.8|2203.8|2209.3|2203.3|2210|2204|2208.8|2202.8|10
1694496000000|2023-09-12 05:20:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|5
1694496300000|2023-09-12 05:25:00|2209|2203|2208.5|2202.5|2209|2203|2208.5|2202.5|2
1694496600000|2023-09-12 05:30:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2206.5|2200.5|34
1694496900000|2023-09-12 05:35:00|2206.8|2200.8|2208.5|2202.5|2209.3|2203.3|2206.8|2200.8|34
1694497200000|2023-09-12 05:40:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.8|2201.8|12
1694497500000|2023-09-12 05:45:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2207|2201|21
1694497800000|2023-09-12 05:50:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|24
1694498100000|2023-09-12 05:55:00|2208|2202|2207.8|2201.8|2208|2202|2207.5|2201.5|8
1694498400000|2023-09-12 06:00:00|2207.5|2201.5|2207.3|2201.3|2207.8|2201.8|2206.8|2200.8|13
1694498700000|2023-09-12 06:05:00|2207.5|2201.5|2206.3|2200.3|2208.3|2202.3|2206.3|2200.3|29
1694499000000|2023-09-12 06:10:00|2206.5|2200.5|2207.5|2201.5|2207.5|2201.5|2206.3|2200.3|25
1694499300000|2023-09-12 06:15:00|2207.3|2201.3|2207.5|2201.5|2207.8|2201.8|2207|2201|15
1694499600000|2023-09-12 06:20:00|2207.8|2201.8|2205.8|2199.8|2208|2202|2205|2199|31
1694499900000|2023-09-12 06:25:00|2205.5|2199.5|2205.8|2199.8|2206.3|2200.3|2203.8|2197.8|50
1694500200000|2023-09-12 06:30:00|2206|2200|2205.3|2199.3|2206.3|2200.3|2203|2197|27
1694500500000|2023-09-12 06:35:00|2205.5|2199.5|2205.5|2199.5|2206.8|2200.8|2203.5|2197.5|65
1694500800000|2023-09-12 06:40:00|2205.3|2199.3|2205.5|2199.5|2206.3|2200.3|2204.5|2198.5|46
1694501100000|2023-09-12 06:45:00|2206|2200|2204|2198|2206.3|2200.3|2203.5|2197.5|37
1694501400000|2023-09-12 06:50:00|2203.8|2197.8|2204.5|2198.5|2205.3|2199.3|2203.5|2197.5|59
1694501700000|2023-09-12 06:55:00|2204.8|2198.8|2205.8|2199.8|2206.5|2200.5|2203.5|2197.5|50
1694502000000|2023-09-12 07:00:00|2205.3|2199.3|2200.5|2194.5|2205.6|2199.6|2200.3|2194.3|62
1694502300000|2023-09-12 07:05:00|2200.8|2194.8|2198.5|2192.5|2201.3|2195.3|2197.8|2191.8|42
1694502600000|2023-09-12 07:10:00|2198.8|2192.8|2199.8|2193.8|2201.3|2195.3|2198.3|2192.3|42
1694502900000|2023-09-12 07:15:00|2200|2194|2200.3|2194.3|2201.3|2195.3|2199.8|2193.8|31
1694503200000|2023-09-12 07:20:00|2200|2194|2200|2194|2200.3|2194.3|2199|2193|20
1694503500000|2023-09-12 07:25:00|2199.8|2193.8|2199.3|2193.3|2200.3|2194.3|2198.5|2192.5|21
1694503800000|2023-09-12 07:30:00|2199|2193|2198.3|2192.3|2199.5|2193.5|2198.3|2192.3|17
1694504100000|2023-09-12 07:35:00|2198|2192|2195.8|2189.8|2198|2192|2194.5|2188.5|36
1694504400000|2023-09-12 07:40:00|2196.3|2190.3|2195.5|2189.5|2197.3|2191.3|2195.5|2189.5|11
1694504700000|2023-09-12 07:45:00|2195.8|2189.8|2192.8|2186.8|2196.3|2190.3|2192.8|2186.8|19
1694505000000|2023-09-12 07:50:00|2192.5|2186.5|2190.8|2184.8|2193.8|2187.8|2190|2184|35
1694505300000|2023-09-12 07:55:00|2190.5|2184.5|2192.8|2186.8|2192.8|2186.8|2190|2184|42
1694505600000|2023-09-12 08:00:00|2193|2187|2195|2189|2196|2190|2191.3|2185.3|64
1694505900000|2023-09-12 08:05:00|2194.8|2188.8|2196.3|2190.3|2196.3|2190.3|2192.3|2186.3|42
1694506200000|2023-09-12 08:10:00|2195.8|2189.8|2196.3|2190.3|2198.8|2192.8|2195.5|2189.5|41
1694506500000|2023-09-12 08:15:00|2196.5|2190.5|2194.5|2188.5|2198.3|2192.3|2193.3|2187.3|51
1694506800000|2023-09-12 08:20:00|2194.3|2188.3|2195|2189|2195.5|2189.5|2193.3|2187.3|24
1694507100000|2023-09-12 08:25:00|2195.3|2189.3|2194.5|2188.5|2195.5|2189.5|2193.5|2187.5|31
1694507400000|2023-09-12 08:30:00|2194.3|2188.3|2195.8|2189.8|2196|2190|2194.3|2188.3|13
1694507700000|2023-09-12 08:35:00|2196.8|2190.8|2196.5|2190.5|2198.3|2192.3|2196.3|2190.3|22
1694508000000|2023-09-12 08:40:00|2196.3|2190.3|2193.5|2187.5|2196.5|2190.5|2193.5|2187.5|37
1694508300000|2023-09-12 08:45:00|2194.3|2188.3|2194.5|2188.5|2196.5|2190.5|2193.8|2187.8|29
1694508600000|2023-09-12 08:50:00|2194.3|2188.3|2194.3|2188.3|2194.8|2188.8|2193.5|2187.5|15
1694508900000|2023-09-12 08:55:00|2194|2188|2191.5|2185.5|2194|2188|2191.5|2185.5|42
1694509200000|2023-09-12 09:00:00|2191.3|2185.3|2192|2186|2192.8|2186.8|2191|2185|17
1694509500000|2023-09-12 09:05:00|2192.3|2186.3|2193.8|2187.8|2194.3|2188.3|2192.3|2186.3|25
1694509800000|2023-09-12 09:10:00|2194|2188|2193.5|2187.5|2195.8|2189.8|2192.8|2186.8|30
1694510100000|2023-09-12 09:15:00|2193.8|2187.8|2191.5|2185.5|2194|2188|2191.3|2185.3|31
1694510400000|2023-09-12 09:20:00|2191.3|2185.3|2192.5|2186.5|2193.5|2187.5|2191.3|2185.3|14
1694510700000|2023-09-12 09:25:00|2192.3|2186.3|2191.5|2185.5|2193.5|2187.5|2191|2185|22
1694511000000|2023-09-12 09:30:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2190.3|2184.3|17
1694511300000|2023-09-12 09:35:00|2191.8|2185.8|2192|2186|2192|2186|2191.3|2185.3|9
1694511600000|2023-09-12 09:40:00|2191.8|2185.8|2194|2188|2194.5|2188.5|2191.8|2185.8|18
1694511900000|2023-09-12 09:45:00|2193.8|2187.8|2193.8|2187.8|2194|2188|2193|2187|7
1694512200000|2023-09-12 09:50:00|2193.3|2187.3|2193|2187|2193.5|2187.5|2192.3|2186.3|27
1694512500000|2023-09-12 09:55:00|2192.8|2186.8|2193.5|2187.5|2193.5|2187.5|2192|2186|13
1694512800000|2023-09-12 10:00:00|2193.8|2187.8|2194|2188|2194|2188|2193.3|2187.3|13
1694513100000|2023-09-12 10:05:00|2194.3|2188.3|2197|2191|2197.3|2191.3|2194.3|2188.3|28
1694513400000|2023-09-12 10:10:00|2196.8|2190.8|2200.3|2194.3|2200.3|2194.3|2196.8|2190.8|17
1694513700000|2023-09-12 10:15:00|2200|2194|2197.5|2191.5|2200|2194|2197.3|2191.3|23
1694514000000|2023-09-12 10:20:00|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.5|2190.5|4
1694514300000|2023-09-12 10:25:00|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2194.8|2188.8|30
1694514600000|2023-09-12 10:30:00|2195.5|2189.5|2196|2190|2197|2191|2195.3|2189.3|18
1694514900000|2023-09-12 10:35:00|2196.3|2190.3|2194.5|2188.5|2196.3|2190.3|2193.8|2187.8|19
1694515200000|2023-09-12 10:40:00|2194.8|2188.8|2194.8|2188.8|2196.5|2190.5|2194.3|2188.3|33
1694515500000|2023-09-12 10:45:00|2195|2189|2199|2193|2199.3|2193.3|2195|2189|55
1694515800000|2023-09-12 10:50:00|2199.3|2193.3|2202|2196|2202.8|2196.8|2199|2193|45
1694516100000|2023-09-12 10:55:00|2202.3|2196.3|2204|2198|2206.3|2200.3|2202.3|2196.3|50
1694516400000|2023-09-12 11:00:00|2204.3|2198.3|2205.5|2199.5|2205.8|2199.8|2203.3|2197.3|32
1694516700000|2023-09-12 11:05:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2203.8|2197.8|13
1694517000000|2023-09-12 11:10:00|2205.5|2199.5|2204.5|2198.5|2205.5|2199.5|2202.8|2196.8|22
1694517300000|2023-09-12 11:15:00|2203.8|2197.8|2201.5|2195.5|2203.8|2197.8|2201.3|2195.3|16
1694517600000|2023-09-12 11:20:00|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.3|2194.3|14
1694517900000|2023-09-12 11:25:00|2200.3|2194.3|2199.8|2193.8|2200.5|2194.5|2199.5|2193.5|16
1694518200000|2023-09-12 11:30:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2198.5|2192.5|35
1694518500000|2023-09-12 11:35:00|2199.5|2193.5|2198|2192|2199.8|2193.8|2198|2192|21
1694518800000|2023-09-12 11:40:00|2197.8|2191.8|2198.5|2192.5|2199|2193|2197.3|2191.3|43
1694519100000|2023-09-12 11:45:00|2198.3|2192.3|2198.3|2192.3|2199|2193|2198|2192|16
1694519400000|2023-09-12 11:50:00|2198.5|2192.5|2200.3|2194.3|2200.3|2194.3|2198.3|2192.3|21
1694519700000|2023-09-12 11:55:00|2200.5|2194.5|2201.8|2195.8|2202.8|2196.8|2199.3|2193.3|53
1694520000000|2023-09-12 12:00:00|2201.3|2195.3|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|38
1694520300000|2023-09-12 12:05:00|2200.3|2194.3|2200.5|2194.5|2201.8|2195.8|2200.3|2194.3|15
1694520600000|2023-09-12 12:10:00|2200.8|2194.8|2202|2196|2202|2196|2200.8|2194.8|34
1694520900000|2023-09-12 12:15:00|2201.8|2195.8|2201.8|2195.8|2202.5|2196.5|2200.8|2194.8|49
1694521200000|2023-09-12 12:20:00|2202|2196|2201.3|2195.3|2202.5|2196.5|2200.8|2194.8|28
1694521500000|2023-09-12 12:25:00|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|33
1694521800000|2023-09-12 12:30:00|2201.3|2195.3|2202|2196|2202|2196|2200.8|2194.8|11
1694522100000|2023-09-12 12:35:00|2202.3|2196.3|2201.3|2195.3|2203|2197|2201.3|2195.3|22
1694522400000|2023-09-12 12:40:00|2201.5|2195.5|2201.8|2195.8|2203|2197|2201.3|2195.3|41
1694522700000|2023-09-12 12:45:00|2201.5|2195.5|2198.5|2192.5|2201.5|2195.5|2198.5|2192.5|24
1694523000000|2023-09-12 12:50:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2197.5|2191.5|29
1694523300000|2023-09-12 12:55:00|2199|2193|2200.3|2194.3|2201.3|2195.3|2198.3|2192.3|28
1694523600000|2023-09-12 13:00:00|2200.5|2194.5|2202.5|2196.5|2202.5|2196.5|2198.3|2192.3|183
1694523900000|2023-09-12 13:05:00|2202.8|2196.8|2202|2196|2203.8|2197.8|2201.8|2195.8|43
1694524200000|2023-09-12 13:10:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2199.5|2193.5|46
1694524500000|2023-09-12 13:15:00|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2199|2193|42
1694524800000|2023-09-12 13:20:00|2200.3|2194.3|2201.8|2195.8|2201.8|2195.8|2200|2194|28
1694525100000|2023-09-12 13:25:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2198.8|2192.8|46
1694525400000|2023-09-12 13:30:00|2199.8|2193.8|2202.5|2196.5|2202.8|2196.8|2199.8|2193.8|39
1694525700000|2023-09-12 13:35:00|2202.8|2196.8|2203.5|2197.5|2204.8|2198.8|2202.3|2196.3|56
1694526000000|2023-09-12 13:40:00|2203.3|2197.3|2203.5|2197.5|2204.3|2198.3|2202.8|2196.8|26
1694526300000|2023-09-12 13:45:00|2203.3|2197.3|2199.5|2193.5|2203.3|2197.3|2199.5|2193.5|63
1694526600000|2023-09-12 13:50:00|2199.3|2193.3|2200.8|2194.8|2200.8|2194.8|2198.5|2192.5|47
1694526900000|2023-09-12 13:55:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2198.8|2192.8|22
1694527200000|2023-09-12 14:00:00|2200|2194|2197|2191|2200.3|2194.3|2195.5|2189.5|68
1694527500000|2023-09-12 14:05:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2195.8|2189.8|27
1694527800000|2023-09-12 14:10:00|2196.8|2190.8|2198.8|2192.8|2199.8|2193.8|2196.8|2190.8|31
1694528100000|2023-09-12 14:15:00|2198.5|2192.5|2200.8|2194.8|2200.8|2194.8|2198.3|2192.3|21
1694528400000|2023-09-12 14:20:00|2200.3|2194.3|2199.3|2193.3|2201|2195|2198.8|2192.8|58
1694528700000|2023-09-12 14:25:00|2199|2193|2195.5|2189.5|2199.3|2193.3|2195.3|2189.3|33
1694529000000|2023-09-12 14:30:00|2195.3|2189.3|2196.8|2190.8|2196.8|2190.8|2195.3|2189.3|23
1694529300000|2023-09-12 14:35:00|2197|2191|2195.5|2189.5|2197.8|2191.8|2194.3|2188.3|34
1694529600000|2023-09-12 14:40:00|2195.3|2189.3|2196.3|2190.3|2197.5|2191.5|2195|2189|48
1694529900000|2023-09-12 14:45:00|2196|2190|2197.8|2191.8|2198|2192|2195.8|2189.8|30
1694530200000|2023-09-12 14:50:00|2198|2192|2198.8|2192.8|2199|2193|2198|2192|22
1694530500000|2023-09-12 14:55:00|2198.3|2192.3|2197.5|2191.5|2198.3|2192.3|2196.3|2190.3|52
1694530800000|2023-09-12 15:00:00|2197.8|2191.8|2200.5|2194.5|2200.5|2194.5|2197.8|2191.8|48
1694531100000|2023-09-12 15:05:00|2200.3|2194.3|2201.8|2195.8|2201.8|2195.8|2200.3|2194.3|32
1694531400000|2023-09-12 15:10:00|2202|2196|2201.8|2195.8|2203|2197|2201.5|2195.5|33
1694531700000|2023-09-12 15:15:00|2202|2196|2204.8|2198.8|2205|2199|2201.5|2195.5|31
1694532000000|2023-09-12 15:20:00|2204.5|2198.5|2199|2193|2204.8|2198.8|2198.3|2192.3|57
1694532300000|2023-09-12 15:25:00|2199.5|2193.5|2200.5|2194.5|2202.8|2196.8|2199.3|2193.3|46
1694532600000|2023-09-12 15:30:00|2200.3|2194.3|2201|2195|2202|2196|2196.8|2190.8|87
1694532900000|2023-09-12 15:35:00|2200.8|2194.8|2201.8|2195.8|2202|2196|2200.3|2194.3|33
1694533200000|2023-09-12 15:40:00|2202|2196|2201.8|2195.8|2202.5|2196.5|2201.3|2195.3|21
1694533500000|2023-09-12 15:45:00|2202|2196|2202.8|2196.8|2203.8|2197.8|2202|2196|17
1694533800000|2023-09-12 15:50:00|2203|2197|2201.3|2195.3|2203|2197|2200|2194|20
1694534100000|2023-09-12 15:55:00|2200.8|2194.8|2203.3|2197.3|2203.3|2197.3|2200|2194|38
1694534400000|2023-09-12 16:00:00|2203.8|2197.8|2203.3|2197.3|2203.8|2197.8|2202.8|2196.8|9
1694534700000|2023-09-12 16:05:00|2203.5|2197.5|2203|2197|2203.8|2197.8|2203|2197|10
1694535000000|2023-09-12 16:10:00|2202.8|2196.8|2203.5|2197.5|2203.8|2197.8|2202.8|2196.8|12
1694535300000|2023-09-12 16:15:00|2203.8|2197.8|2203.5|2197.5|2204|2198|2203.5|2197.5|4
1694535600000|2023-09-12 16:20:00|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|3
1694535900000|2023-09-12 16:25:00|2203|2197|2202.5|2196.5|2203.3|2197.3|2202.5|2196.5|9
1694536200000|2023-09-12 16:30:00|2202.8|2196.8|2203|2197|2203.3|2197.3|2202.8|2196.8|12
1694536500000|2023-09-12 16:35:00|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|7
1694536800000|2023-09-12 16:40:00|2202.5|2196.5|2202.8|2196.8|2203|2197|2202|2196|25
1694537100000|2023-09-12 16:45:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2201.8|2195.8|17
1694537400000|2023-09-12 16:50:00|2201.8|2195.8|2200.8|2194.8|2202|2196|2200.3|2194.3|52
1694537700000|2023-09-12 16:55:00|2200.5|2194.5|2200|2194|2200.8|2194.8|2200|2194|30
1694538000000|2023-09-12 17:00:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|41
1694538300000|2023-09-12 17:05:00|2201|2195|2199.5|2193.5|2201|2195|2199.5|2193.5|22
1694538600000|2023-09-12 17:10:00|2200|2194|2199.5|2193.5|2200.3|2194.3|2199.5|2193.5|13
1694538900000|2023-09-12 17:15:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|3
1694539200000|2023-09-12 17:20:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|7
1694539500000|2023-09-12 17:25:00|2199.8|2193.8|2200|2194|2200.5|2194.5|2199.8|2193.8|10
1694539800000|2023-09-12 17:30:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2199.3|2193.3|7
1694541000000|2023-09-12 17:50:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1694541300000|2023-09-12 17:55:00|2201.5|2191|2202|2191.5|2202|2191.5|2201.5|2191|3
1694563200000|2023-09-13 00:00:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1694563500000|2023-09-13 00:05:00|2202.5|2196.5|2201.3|2195.3|2202.5|2196.5|2201.3|2195.3|7
1694563800000|2023-09-13 00:10:00|2201|2195|2200.8|2194.8|2201|2195|2200.5|2194.5|4
1694564100000|2023-09-13 00:15:00|2201|2195|2201.5|2195.5|2201.6|2195.6|2201|2195|7
1694565300000|2023-09-13 00:35:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1694566800000|2023-09-13 01:00:00|2201.5|2195.5|2201.5|2195.5|2202.5|2196.5|2200.5|2194.5|38
1694567100000|2023-09-13 01:05:00|2201.3|2195.3|2200.3|2194.3|2201.5|2195.5|2199.3|2193.3|30
1694567400000|2023-09-13 01:10:00|2200|2194|2200.8|2194.8|2201|2195|2197.3|2191.3|39
1694567700000|2023-09-13 01:15:00|2201|2195|2200.8|2194.8|2201.8|2195.8|2200|2194|44
1694568000000|2023-09-13 01:20:00|2200.5|2194.5|2199.8|2193.8|2201.5|2195.5|2199.3|2193.3|59
1694568300000|2023-09-13 01:25:00|2200|2194|2198.8|2192.8|2200.8|2194.8|2198.3|2192.3|46
1694568600000|2023-09-13 01:30:00|2198.5|2192.5|2200.3|2194.3|2200.8|2194.8|2195.8|2189.8|103
1694568900000|2023-09-13 01:35:00|2200.5|2194.5|2198.5|2192.5|2201.3|2195.3|2198.3|2192.3|66
1694569200000|2023-09-13 01:40:00|2198.8|2192.8|2199.5|2193.5|2200.3|2194.3|2197.8|2191.8|53
1694569500000|2023-09-13 01:45:00|2199.3|2193.3|2200.5|2194.5|2200.8|2194.8|2198.8|2192.8|29
1694569800000|2023-09-13 01:50:00|2201|2195|2201.3|2195.3|2201.5|2195.5|2200|2194|66
1694570100000|2023-09-13 01:55:00|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2200|2194|69
1694570400000|2023-09-13 02:00:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2200|2194|106
1694570700000|2023-09-13 02:05:00|2200.3|2194.3|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|157
1694571000000|2023-09-13 02:10:00|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2198|2192|169
1694571300000|2023-09-13 02:15:00|2199|2193|2199|2193|2199.3|2193.3|2198.5|2192.5|13
1694571600000|2023-09-13 02:20:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198|2192|11
1694571900000|2023-09-13 02:25:00|2198.3|2192.3|2197.5|2191.5|2198.3|2192.3|2196.8|2190.8|10
1694572200000|2023-09-13 02:30:00|2197.8|2191.8|2199.3|2193.3|2199.8|2193.8|2197.3|2191.3|33
1694572500000|2023-09-13 02:35:00|2199.5|2193.5|2199|2193|2199.8|2193.8|2197.8|2191.8|41
1694572800000|2023-09-13 02:40:00|2199.3|2193.3|2199.3|2193.3|2200|2194|2199|2193|24
1694573100000|2023-09-13 02:45:00|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|28
1694573400000|2023-09-13 02:50:00|2199.3|2193.3|2197|2191|2199.3|2193.3|2196.5|2190.5|27
1694573700000|2023-09-13 02:55:00|2196.8|2190.8|2198.8|2192.8|2198.8|2192.8|2196.5|2190.5|15
1694574000000|2023-09-13 03:00:00|2197.8|2191.8|2198.5|2192.5|2199|2193|2197.5|2191.5|41
1694574300000|2023-09-13 03:05:00|2199|2193|2198.3|2192.3|2199.8|2193.8|2198|2192|15
1694574600000|2023-09-13 03:10:00|2198|2192|2198.5|2192.5|2198.8|2192.8|2198|2192|16
1694574900000|2023-09-13 03:15:00|2198.8|2192.8|2198|2192|2199.3|2193.3|2198|2192|21
1694575200000|2023-09-13 03:20:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2196.5|2190.5|40
1694575500000|2023-09-13 03:25:00|2198|2192|2196|2190|2198.3|2192.3|2195.3|2189.3|58
1694575800000|2023-09-13 03:30:00|2196.3|2190.3|2196.5|2190.5|2197|2191|2196|2190|16
1694576100000|2023-09-13 03:35:00|2196.3|2190.3|2196.5|2190.5|2197|2191|2196.3|2190.3|8
1694576400000|2023-09-13 03:40:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1694576700000|2023-09-13 03:45:00|2196.5|2190.5|2196|2190|2196.5|2190.5|2195.8|2189.8|5
1694577000000|2023-09-13 03:50:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1694577300000|2023-09-13 03:55:00|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|10
1694577600000|2023-09-13 04:00:00|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|5
1694577900000|2023-09-13 04:05:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|5
1694578200000|2023-09-13 04:10:00|2196|2190|2196.3|2190.3|2196.5|2190.5|2196|2190|4
1694578500000|2023-09-13 04:15:00|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|3
1694578800000|2023-09-13 04:20:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.8|2190.8|5
1694579400000|2023-09-13 04:30:00|2196.5|2190.5|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|11
1694579700000|2023-09-13 04:35:00|2196|2190|2195.8|2189.8|2196.3|2190.3|2195.8|2189.8|4
1694580000000|2023-09-13 04:40:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1694580300000|2023-09-13 04:45:00|2196.3|2190.3|2196.8|2190.8|2197|2191|2196|2190|7
1694580600000|2023-09-13 04:50:00|2197|2191|2197|2191|2197.3|2191.3|2196.8|2190.8|14
1694580900000|2023-09-13 04:55:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|10
1694581200000|2023-09-13 05:00:00|2197.3|2191.3|2197.5|2191.5|2198.5|2192.5|2197.3|2191.3|32
1694581500000|2023-09-13 05:05:00|2197.3|2191.3|2197.3|2191.3|2197.5|2191.5|2197|2191|7
1694581800000|2023-09-13 05:10:00|2197|2191|2198|2192|2198.5|2192.5|2197|2191|25
1694582100000|2023-09-13 05:15:00|2197.8|2191.8|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|9
1694582400000|2023-09-13 05:20:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1694582700000|2023-09-13 05:25:00|2198.8|2192.8|2198.5|2192.5|2199.5|2193.5|2198|2192|15
1694583000000|2023-09-13 05:30:00|2198.3|2192.3|2198|2192|2198.8|2192.8|2194.5|2188.5|83
1694583300000|2023-09-13 05:35:00|2197.8|2191.8|2198.8|2192.8|2199.5|2193.5|2197.5|2191.5|43
1694583600000|2023-09-13 05:40:00|2199|2193|2198.8|2192.8|2199.5|2193.5|2198.8|2192.8|15
1694583900000|2023-09-13 05:45:00|2198.3|2192.3|2198.3|2192.3|2199.3|2193.3|2198|2192|30
1694584200000|2023-09-13 05:50:00|2198.5|2192.5|2197.5|2191.5|2199.3|2193.3|2197.3|2191.3|35
1694584500000|2023-09-13 05:55:00|2197.8|2191.8|2198.5|2192.5|2198.8|2192.8|2197.5|2191.5|34
1694584800000|2023-09-13 06:00:00|2198.3|2192.3|2198.8|2192.8|2199.3|2193.3|2197.5|2191.5|50
1694585100000|2023-09-13 06:05:00|2198.5|2192.5|2198.8|2192.8|2199|2193|2197.5|2191.5|19
1694585400000|2023-09-13 06:10:00|2199|2193|2199.5|2193.5|2200.3|2194.3|2199|2193|25
1694585700000|2023-09-13 06:15:00|2199.8|2193.8|2198.5|2192.5|2200|2194|2198|2192|23
1694586000000|2023-09-13 06:20:00|2198.8|2192.8|2197.5|2191.5|2199.8|2193.8|2197.3|2191.3|23
1694586300000|2023-09-13 06:25:00|2197.3|2191.3|2195.3|2189.3|2197.8|2191.8|2195.3|2189.3|47
1694586600000|2023-09-13 06:30:00|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2194.5|2188.5|41
1694586900000|2023-09-13 06:35:00|2195.8|2189.8|2198.3|2192.3|2198.3|2192.3|2195.8|2189.8|21
1694587200000|2023-09-13 06:40:00|2198.5|2192.5|2198.8|2192.8|2199.5|2193.5|2198|2192|42
1694587500000|2023-09-13 06:45:00|2198.5|2192.5|2200.5|2194.5|2200.5|2194.5|2198.5|2192.5|32
1694587800000|2023-09-13 06:50:00|2200.3|2194.3|2198.5|2192.5|2200.3|2194.3|2198.5|2192.5|27
1694588100000|2023-09-13 06:55:00|2198.8|2192.8|2200.5|2194.5|2200.8|2194.8|2198.5|2192.5|42
1694588400000|2023-09-13 07:00:00|2200.3|2194.3|2201.8|2195.8|2202|2196|2199.3|2193.3|79
1694588700000|2023-09-13 07:05:00|2201.5|2195.5|2202.3|2196.3|2202.3|2196.3|2201|2195|35
1694589000000|2023-09-13 07:10:00|2202|2196|2202|2196|2204.9|2198.9|2201.3|2195.3|38
1694589300000|2023-09-13 07:15:00|2202.3|2196.3|2201.5|2195.5|2203|2197|2201.3|2195.3|32
1694589600000|2023-09-13 07:20:00|2201.3|2195.3|2200.8|2194.8|2202|2196|2200.5|2194.5|31
1694589900000|2023-09-13 07:25:00|2200.5|2194.5|2201.8|2195.8|2201.8|2195.8|2200.3|2194.3|18
1694590200000|2023-09-13 07:30:00|2202.8|2196.8|2204.5|2198.5|2205.5|2199.5|2202.5|2196.5|45
1694590500000|2023-09-13 07:35:00|2204.3|2198.3|2203.8|2197.8|2204.8|2198.8|2202.5|2196.5|36
1694590800000|2023-09-13 07:40:00|2204|2198|2206|2200|2206|2200|2203.8|2197.8|16
1694591100000|2023-09-13 07:45:00|2206.3|2200.3|2209.5|2203.5|2210.3|2204.3|2205.8|2199.8|43
1694591400000|2023-09-13 07:50:00|2209.8|2203.8|2208.3|2202.3|2210|2204|2208.3|2202.3|48
1694591700000|2023-09-13 07:55:00|2208.5|2202.5|2209.5|2203.5|2209.8|2203.8|2208.3|2202.3|19
1694592000000|2023-09-13 08:00:00|2209.8|2203.8|2210.8|2204.8|2211|2205|2207.8|2201.8|47
1694592300000|2023-09-13 08:05:00|2210.5|2204.5|2210.3|2204.3|2211|2205|2208.8|2202.8|58
1694592600000|2023-09-13 08:10:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2208.3|2202.3|26
1694592900000|2023-09-13 08:15:00|2208.5|2202.5|2206.5|2200.5|2209.5|2203.5|2205.8|2199.8|59
1694593200000|2023-09-13 08:20:00|2206.8|2200.8|2207.3|2201.3|2207.8|2201.8|2206|2200|23
1694593500000|2023-09-13 08:25:00|2207.5|2201.5|2207.5|2201.5|2208.3|2202.3|2206.8|2200.8|19
1694593800000|2023-09-13 08:30:00|2207.8|2201.8|2208.8|2202.8|2210.5|2204.5|2207.8|2201.8|38
1694594100000|2023-09-13 08:35:00|2208.5|2202.5|2207.8|2201.8|2209|2203|2207.5|2201.5|29
1694594400000|2023-09-13 08:40:00|2207.5|2201.5|2206.8|2200.8|2208|2202|2206.3|2200.3|33
1694594700000|2023-09-13 08:45:00|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|22
1694595000000|2023-09-13 08:50:00|2205.5|2199.5|2205|2199|2206|2200|2203.3|2197.3|31
1694595300000|2023-09-13 08:55:00|2205.3|2199.3|2206.8|2200.8|2207.5|2201.5|2204.5|2198.5|36
1694595600000|2023-09-13 09:00:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2204.8|2198.8|49
1694595900000|2023-09-13 09:05:00|2206.3|2200.3|2202.8|2196.8|2206.3|2200.3|2202.5|2196.5|30
1694596200000|2023-09-13 09:10:00|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202|2196|13
1694596500000|2023-09-13 09:15:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2201.5|2195.5|13
1694596800000|2023-09-13 09:20:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|9
1694597100000|2023-09-13 09:25:00|2202.5|2196.5|2202.8|2196.8|2203|2197|2202.5|2196.5|6
1694597400000|2023-09-13 09:30:00|2202.5|2196.5|2202|2196|2202.5|2196.5|2201.3|2195.3|16
1694597700000|2023-09-13 09:35:00|2201.8|2195.8|2202.3|2196.3|2203|2197|2201.8|2195.8|18
1694598000000|2023-09-13 09:40:00|2202|2196|2201.8|2195.8|2202|2196|2201|2195|8
1694598300000|2023-09-13 09:45:00|2201.3|2195.3|2201.8|2195.8|2202.3|2196.3|2201.3|2195.3|14
1694598600000|2023-09-13 09:50:00|2202|2196|2202.8|2196.8|2203|2197|2202|2196|12
1694598900000|2023-09-13 09:55:00|2203|2197|2202.3|2196.3|2204|2198|2202.3|2196.3|12
1694599200000|2023-09-13 10:00:00|2202.8|2196.8|2203.5|2197.5|2203.5|2197.5|2202.5|2196.5|10
1694599500000|2023-09-13 10:05:00|2203.3|2197.3|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|7
1694599800000|2023-09-13 10:10:00|2202|2196|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|8
1694600100000|2023-09-13 10:15:00|2201.8|2195.8|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|7
1694600400000|2023-09-13 10:20:00|2201.5|2195.5|2202.8|2196.8|2203.3|2197.3|2201.3|2195.3|20
1694600700000|2023-09-13 10:25:00|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|7
1694601000000|2023-09-13 10:30:00|2202.3|2196.3|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|13
1694601300000|2023-09-13 10:35:00|2201.8|2195.8|2200.8|2194.8|2202.3|2196.3|2200.8|2194.8|15
1694601600000|2023-09-13 10:40:00|2200.5|2194.5|2200.3|2194.3|2200.8|2194.8|2199.8|2193.8|26
1694601900000|2023-09-13 10:45:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|12
1694602200000|2023-09-13 10:50:00|2199.3|2193.3|2199.8|2193.8|2200.3|2194.3|2199.3|2193.3|15
1694602500000|2023-09-13 10:55:00|2199.5|2193.5|2200.5|2194.5|2200.8|2194.8|2199.3|2193.3|23
1694602800000|2023-09-13 11:00:00|2200.8|2194.8|2200.3|2194.3|2201.3|2195.3|2200.3|2194.3|10
1694603100000|2023-09-13 11:05:00|2200|2194|2200.5|2194.5|2200.8|2194.8|2199.8|2193.8|13
1694603400000|2023-09-13 11:10:00|2200.3|2194.3|2200|2194|2200.3|2194.3|2198.5|2192.5|18
1694603700000|2023-09-13 11:15:00|2199.8|2193.8|2198|2192|2199.8|2193.8|2198|2192|10
1694604000000|2023-09-13 11:20:00|2198.3|2192.3|2198.3|2192.3|2199.5|2193.5|2198|2192|14
1694604300000|2023-09-13 11:25:00|2198.5|2192.5|2198|2192|2198.8|2192.8|2197.5|2191.5|15
1694604600000|2023-09-13 11:30:00|2198.3|2192.3|2198.8|2192.8|2199.5|2193.5|2198.3|2192.3|16
1694604900000|2023-09-13 11:35:00|2199|2193|2198.8|2192.8|2200|2194|2198.5|2192.5|17
1694605200000|2023-09-13 11:40:00|2199.3|2193.3|2200.3|2194.3|2200.8|2194.8|2199.3|2193.3|25
1694605500000|2023-09-13 11:45:00|2200.8|2194.8|2199|2193|2201|2195|2198.8|2192.8|34
1694605800000|2023-09-13 11:50:00|2198.8|2192.8|2200.8|2194.8|2201.3|2195.3|2198.8|2192.8|34
1694606100000|2023-09-13 11:55:00|2200.5|2194.5|2201|2195|2201.3|2195.3|2198.5|2192.5|58
1694606400000|2023-09-13 12:00:00|2201.5|2195.5|2200.8|2194.8|2202|2196|2200|2194|45
1694606700000|2023-09-13 12:05:00|2200.5|2194.5|2200.3|2194.3|2200.8|2194.8|2199.3|2193.3|22
1694607000000|2023-09-13 12:10:00|2200.8|2194.8|2199.5|2193.5|2200.8|2194.8|2199|2193|23
1694607300000|2023-09-13 12:15:00|2199.3|2193.3|2199.3|2193.3|2202.4|2196.4|2199|2193|51
1694607600000|2023-09-13 12:20:00|2200|2194|2202.6|2196.6|2204|2198|2199.8|2193.8|40
1694607900000|2023-09-13 12:25:00|2203.1|2197.1|2204|2198|2204|2198|2201.8|2195.8|32
1694608200000|2023-09-13 12:30:00|2204.5|2198.5|2200.4|2194.4|2204.5|2198.5|2197.8|2191.8|230
1694608500000|2023-09-13 12:35:00|2200.6|2194.6|2203.8|2197.8|2205.4|2199.4|2200.1|2194.1|225
1694608800000|2023-09-13 12:40:00|2204|2198|2206|2200|2206.3|2200.3|2203.8|2197.8|113
1694609100000|2023-09-13 12:45:00|2206.3|2200.3|2205.8|2199.8|2207|2201|2204.8|2198.8|52
1694609400000|2023-09-13 12:50:00|2206.5|2200.5|2206.3|2200.3|2207|2201|2205.5|2199.5|70
1694609700000|2023-09-13 12:55:00|2206.5|2200.5|2206.5|2200.5|2207.8|2201.8|2206|2200|64
1694610000000|2023-09-13 13:00:00|2206.8|2200.8|2207.3|2201.3|2208.3|2202.3|2205.5|2199.5|193
1694610300000|2023-09-13 13:05:00|2207|2201|2206.8|2200.8|2208.6|2202.6|2206.8|2200.8|129
1694610600000|2023-09-13 13:10:00|2206.5|2200.5|2204.8|2198.8|2207.5|2201.5|2204.3|2198.3|42
1694610900000|2023-09-13 13:15:00|2204.5|2198.5|2205.5|2199.5|2206.3|2200.3|2204.3|2198.3|48
1694611200000|2023-09-13 13:20:00|2205.8|2199.8|2208.8|2202.8|2208.8|2202.8|2205.8|2199.8|30
1694611500000|2023-09-13 13:25:00|2208.5|2202.5|2208.5|2202.5|2208.8|2202.8|2207|2201|36
1694611800000|2023-09-13 13:30:00|2208.8|2202.8|2211.8|2205.8|2213|2207|2207.5|2201.5|83
1694612100000|2023-09-13 13:35:00|2211.5|2205.5|2214|2208|2214.3|2208.3|2211.3|2205.3|66
1694612400000|2023-09-13 13:40:00|2214.3|2208.3|2213.5|2207.5|2214.8|2208.8|2212.3|2206.3|81
1694612700000|2023-09-13 13:45:00|2213.8|2207.8|2213.5|2207.5|2214.5|2208.5|2212.3|2206.3|116
1694613000000|2023-09-13 13:50:00|2213.8|2207.8|2212.8|2206.8|2214.5|2208.5|2211.5|2205.5|106
1694613300000|2023-09-13 13:55:00|2212.5|2206.5|2215.3|2209.3|2215.8|2209.8|2211.8|2205.8|67
1694613600000|2023-09-13 14:00:00|2215|2209|2214.8|2208.8|2216|2210|2214.5|2208.5|62
1694613900000|2023-09-13 14:05:00|2214.3|2208.3|2213.3|2207.3|2214.8|2208.8|2212|2206|55
1694614200000|2023-09-13 14:10:00|2213.5|2207.5|2213.3|2207.3|2214|2208|2212|2206|53
1694614500000|2023-09-13 14:15:00|2212.8|2206.8|2209.8|2203.8|2213|2207|2209.8|2203.8|53
1694614800000|2023-09-13 14:20:00|2210|2204|2212.3|2206.3|2212.8|2206.8|2210|2204|30
1694615100000|2023-09-13 14:25:00|2212|2206|2212.8|2206.8|2213.5|2207.5|2212|2206|26
1694615400000|2023-09-13 14:30:00|2212.5|2206.5|2213.5|2207.5|2214.8|2208.8|2211.3|2205.3|54
1694615700000|2023-09-13 14:35:00|2213.8|2207.8|2214.5|2208.5|2215.8|2209.8|2213.5|2207.5|42
1694616000000|2023-09-13 14:40:00|2214.8|2208.8|2214.8|2208.8|2215.3|2209.3|2213.3|2207.3|57
1694616300000|2023-09-13 14:45:00|2214.5|2208.5|2214|2208|2214.8|2208.8|2213.3|2207.3|38
1694616600000|2023-09-13 14:50:00|2213.8|2207.8|2216.3|2210.3|2216.3|2210.3|2213.8|2207.8|32
1694616900000|2023-09-13 14:55:00|2216|2210|2217.5|2211.5|2217.6|2211.6|2216|2210|58
1694617200000|2023-09-13 15:00:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2217|2211|15
1694617500000|2023-09-13 15:05:00|2218|2212|2218.3|2212.3|2219.8|2213.8|2218|2212|23
1694617800000|2023-09-13 15:10:00|2218|2212|2219.5|2213.5|2219.5|2213.5|2217.5|2211.5|29
1694618100000|2023-09-13 15:15:00|2219.8|2213.8|2217.8|2211.8|2219.8|2213.8|2217.3|2211.3|27
1694618400000|2023-09-13 15:20:00|2218|2212|2220|2214|2220.8|2214.8|2218|2212|51
1694618700000|2023-09-13 15:25:00|2220.3|2214.3|2220|2214|2220.8|2214.8|2219.8|2213.8|43
1694619000000|2023-09-13 15:30:00|2220.3|2214.3|2220.5|2214.5|2222.8|2216.8|2218.8|2212.8|82
1694619300000|2023-09-13 15:35:00|2220.3|2214.3|2217.8|2211.8|2220.3|2214.3|2217.5|2211.5|37
1694619600000|2023-09-13 15:40:00|2218|2212|2216.3|2210.3|2218|2212|2215.8|2209.8|49
1694619900000|2023-09-13 15:45:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2215|2209|43
1694620200000|2023-09-13 15:50:00|2215|2209|2214.3|2208.3|2215.5|2209.5|2213.8|2207.8|50
1694620500000|2023-09-13 15:55:00|2214.5|2208.5|2217|2211|2217.5|2211.5|2214.5|2208.5|21
1694620800000|2023-09-13 16:00:00|2216.8|2210.8|2217.3|2211.3|2218.3|2212.3|2216.5|2210.5|38
1694621100000|2023-09-13 16:05:00|2218|2212|2217.3|2211.3|2218.5|2212.5|2217|2211|27
1694621400000|2023-09-13 16:10:00|2217|2211|2216.3|2210.3|2217.3|2211.3|2216.3|2210.3|19
1694621700000|2023-09-13 16:15:00|2216.5|2210.5|2215|2209|2216.5|2210.5|2215|2209|18
1694622000000|2023-09-13 16:20:00|2214.5|2208.5|2215|2209|2215.5|2209.5|2214.5|2208.5|13
1694622300000|2023-09-13 16:25:00|2215.3|2209.3|2212.8|2206.8|2215.3|2209.3|2212.8|2206.8|24
1694622600000|2023-09-13 16:30:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|25
1694622900000|2023-09-13 16:35:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|28
1694623200000|2023-09-13 16:40:00|2214.3|2208.3|2214.3|2208.3|2215|2209|2213.8|2207.8|16
1694623500000|2023-09-13 16:45:00|2214.5|2208.5|2216.3|2210.3|2216.5|2210.5|2214|2208|37
1694623800000|2023-09-13 16:50:00|2215.8|2209.8|2215.5|2209.5|2216.3|2210.3|2214.8|2208.8|21
1694624100000|2023-09-13 16:55:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|29
1694624400000|2023-09-13 17:00:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2214|2208|12
1694624700000|2023-09-13 17:05:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1694625000000|2023-09-13 17:10:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|15
1694625300000|2023-09-13 17:15:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|4
1694625600000|2023-09-13 17:20:00|2214.8|2208.8|2214|2208|2215|2209|2213.3|2207.3|13
1694625900000|2023-09-13 17:25:00|2213.8|2207.8|2212.8|2206.8|2214|2208|2212.8|2206.8|8
1694626200000|2023-09-13 17:30:00|2213.5|2207.5|2213.8|2207.8|2214.5|2208.5|2213.3|2207.3|9
1694626500000|2023-09-13 17:35:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212|2206|13
1694626800000|2023-09-13 17:40:00|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|3
1694627100000|2023-09-13 17:45:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1694627400000|2023-09-13 17:50:00|2212|2206|2212|2206|2212|2206|2211.3|2205.3|7
1694627700000|2023-09-13 17:55:00|2214.3|2203.8|2214.3|2203.8|2214.3|2203.8|2214.3|2203.8|1
1694649600000|2023-09-14 00:00:00|2210|2204|2211.9|2205.9|2212.4|2206.4|2209.9|2203.9|8
1694649900000|2023-09-14 00:05:00|2212.6|2206.6|2211.3|2205.3|2213.4|2207.4|2210.8|2204.8|19
1694650200000|2023-09-14 00:10:00|2210.5|2204.5|2210.3|2204.3|2211|2205|2209.8|2203.8|13
1694650500000|2023-09-14 00:15:00|2210.5|2204.5|2210.3|2204.3|2211|2205|2210.3|2204.3|5
1694650800000|2023-09-14 00:20:00|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|12
1694651100000|2023-09-14 00:25:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|4
1694651400000|2023-09-14 00:30:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211|2205|11
1694651700000|2023-09-14 00:35:00|2211.3|2205.3|2211.5|2205.5|2211.8|2205.8|2211|2205|6
1694652000000|2023-09-14 00:40:00|2211.8|2205.8|2212|2206|2212|2206|2211.3|2205.3|6
1694652600000|2023-09-14 00:50:00|2212.3|2206.3|2213.3|2207.3|2213.3|2207.3|2212.3|2206.3|3
1694652900000|2023-09-14 00:55:00|2212.8|2206.8|2214.3|2208.3|2214.5|2208.5|2212.8|2206.8|18
1694653200000|2023-09-14 01:00:00|2214.5|2208.5|2213.8|2207.8|2215.5|2209.5|2213.3|2207.3|48
1694653500000|2023-09-14 01:05:00|2213.3|2207.3|2213.5|2207.5|2214|2208|2212.8|2206.8|28
1694653800000|2023-09-14 01:10:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2212.5|2206.5|17
1694654100000|2023-09-14 01:15:00|2213.5|2207.5|2212.3|2206.3|2213.8|2207.8|2211|2205|34
1694654400000|2023-09-14 01:20:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212|2206|22
1694654700000|2023-09-14 01:25:00|2213|2207|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|28
1694655000000|2023-09-14 01:30:00|2213|2207|2215.5|2209.5|2215.8|2209.8|2212.5|2206.5|61
1694655300000|2023-09-14 01:35:00|2215.3|2209.3|2214.3|2208.3|2215.3|2209.3|2212.3|2206.3|89
1694655600000|2023-09-14 01:40:00|2214.5|2208.5|2217.3|2211.3|2217.3|2211.3|2214.3|2208.3|24
1694655900000|2023-09-14 01:45:00|2217|2211|2216|2210|2219.8|2213.8|2216|2210|79
1694656200000|2023-09-14 01:50:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|41
1694656500000|2023-09-14 01:55:00|2216.5|2210.5|2215.3|2209.3|2216.8|2210.8|2214.8|2208.8|34
1694656800000|2023-09-14 02:00:00|2214.5|2208.5|2214.8|2208.8|2215.8|2209.8|2214.5|2208.5|23
1694657100000|2023-09-14 02:05:00|2214.5|2208.5|2213|2207|2214.8|2208.8|2212.8|2206.8|20
1694657400000|2023-09-14 02:10:00|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2210.8|2204.8|18
1694657700000|2023-09-14 02:15:00|2211.3|2205.3|2211|2205|2211.8|2205.8|2209.8|2203.8|16
1694658000000|2023-09-14 02:20:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|13
1694658300000|2023-09-14 02:25:00|2212|2206|2212.3|2206.3|2212.5|2206.5|2211.5|2205.5|11
1694658600000|2023-09-14 02:30:00|2212|2206|2213|2207|2214.3|2208.3|2211.8|2205.8|26
1694658900000|2023-09-14 02:35:00|2212.8|2206.8|2214.5|2208.5|2215|2209|2212.5|2206.5|18
1694659200000|2023-09-14 02:40:00|2214.8|2208.8|2217.8|2211.8|2217.8|2211.8|2214.8|2208.8|20
1694659500000|2023-09-14 02:45:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2216.5|2210.5|37
1694659800000|2023-09-14 02:50:00|2217|2211|2218.5|2212.5|2219.3|2213.3|2217|2211|36
1694660100000|2023-09-14 02:55:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2217.8|2211.8|6
1694660400000|2023-09-14 03:00:00|2217.8|2211.8|2218.5|2212.5|2219|2213|2217|2211|21
1694660700000|2023-09-14 03:05:00|2218.8|2212.8|2220|2214|2220|2214|2218.8|2212.8|11
1694661000000|2023-09-14 03:10:00|2220.3|2214.3|2219|2213|2221.8|2215.8|2219|2213|22
1694661300000|2023-09-14 03:15:00|2218.8|2212.8|2219.8|2213.8|2220|2214|2218|2212|18
1694661600000|2023-09-14 03:20:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2220.3|2214.3|13
1694661900000|2023-09-14 03:25:00|2221.5|2215.5|2220|2214|2221.8|2215.8|2219.8|2213.8|20
1694662200000|2023-09-14 03:30:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|6
1694662500000|2023-09-14 03:35:00|2219.5|2213.5|2220.5|2214.5|2221.3|2215.3|2219.5|2213.5|9
1694662800000|2023-09-14 03:40:00|2220.3|2214.3|2220.3|2214.3|2221|2215|2220|2214|7
1694663100000|2023-09-14 03:45:00|2220.5|2214.5|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|6
1694663400000|2023-09-14 03:50:00|2221|2215|2221|2215|2221|2215|2220.8|2214.8|3
1694664000000|2023-09-14 04:00:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1694664300000|2023-09-14 04:05:00|2220.3|2214.3|2220.8|2214.8|2221|2215|2219.8|2213.8|7
1694664900000|2023-09-14 04:15:00|2220.3|2214.3|2220.5|2214.5|2220.8|2214.8|2220.3|2214.3|3
1694665200000|2023-09-14 04:20:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1694665500000|2023-09-14 04:25:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1694665800000|2023-09-14 04:30:00|2220.3|2214.3|2222.3|2216.3|2222.3|2216.3|2219.8|2213.8|10
1694666100000|2023-09-14 04:35:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1694666400000|2023-09-14 04:40:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221|2215|4
1694666700000|2023-09-14 04:45:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1694667000000|2023-09-14 04:50:00|2221.3|2215.3|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|4
1694667300000|2023-09-14 04:55:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1694667600000|2023-09-14 05:00:00|2221.3|2215.3|2222|2216|2222|2216|2221.3|2215.3|8
1694667900000|2023-09-14 05:05:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|9
1694668200000|2023-09-14 05:10:00|2222.5|2216.5|2222.5|2216.5|2223|2217|2222.3|2216.3|7
1694668500000|2023-09-14 05:15:00|2222.8|2216.8|2222.8|2216.8|2223|2217|2222.8|2216.8|3
1694668800000|2023-09-14 05:20:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|11
1694669100000|2023-09-14 05:25:00|2222|2216|2221.8|2215.8|2222|2216|2221.5|2215.5|7
1694669400000|2023-09-14 05:30:00|2222|2216|2223.8|2217.8|2224|2218|2222|2216|43
1694669700000|2023-09-14 05:35:00|2223.5|2217.5|2219.5|2213.5|2223.5|2217.5|2219.3|2213.3|46
1694670000000|2023-09-14 05:40:00|2219.8|2213.8|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|55
1694670300000|2023-09-14 05:45:00|2219|2213|2219.5|2213.5|2220.3|2214.3|2218.3|2212.3|38
1694670600000|2023-09-14 05:50:00|2219.3|2213.3|2218|2212|2219.5|2213.5|2217|2211|33
1694670900000|2023-09-14 05:55:00|2217.8|2211.8|2218.5|2212.5|2219.5|2213.5|2217.5|2211.5|29
1694671200000|2023-09-14 06:00:00|2218.3|2212.3|2218|2212|2219|2213|2217|2211|52
1694671500000|2023-09-14 06:05:00|2217.8|2211.8|2218.5|2212.5|2218.5|2212.5|2217.3|2211.3|43
1694671800000|2023-09-14 06:10:00|2218.3|2212.3|2218.5|2212.5|2219.3|2213.3|2218|2212|16
1694672100000|2023-09-14 06:15:00|2218.3|2212.3|2219.5|2213.5|2220.3|2214.3|2218.3|2212.3|25
1694672400000|2023-09-14 06:20:00|2219.8|2213.8|2220.8|2214.8|2221.3|2215.3|2219.8|2213.8|18
1694672700000|2023-09-14 06:25:00|2220.5|2214.5|2221|2215|2222|2216|2220.5|2214.5|31
1694673000000|2023-09-14 06:30:00|2220.8|2214.8|2225.5|2219.5|2225.8|2219.8|2220.5|2214.5|60
1694673300000|2023-09-14 06:35:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.5|2218.5|33
1694673600000|2023-09-14 06:40:00|2224.8|2218.8|2227.5|2221.5|2227.5|2221.5|2223.8|2217.8|27
1694673900000|2023-09-14 06:45:00|2227.3|2221.3|2223.8|2217.8|2227.8|2221.8|2223.8|2217.8|74
1694674200000|2023-09-14 06:50:00|2224|2218|2224.5|2218.5|2226.3|2220.3|2223.3|2217.3|40
1694674500000|2023-09-14 06:55:00|2225.3|2219.3|2226.5|2220.5|2227.1|2221.1|2224.4|2218.4|96
1694674800000|2023-09-14 07:00:00|2226.3|2220.3|2228.8|2222.8|2229.8|2223.8|2225|2219|86
1694675100000|2023-09-14 07:05:00|2228.5|2222.5|2228.5|2222.5|2228.8|2222.8|2225|2219|64
1694675400000|2023-09-14 07:10:00|2228.8|2222.8|2234.5|2228.5|2235|2229|2228.5|2222.5|75
1694675700000|2023-09-14 07:15:00|2234.8|2228.8|2231.3|2225.3|2235.3|2229.3|2230.8|2224.8|63
1694676000000|2023-09-14 07:20:00|2231.5|2225.5|2232.5|2226.5|2236.3|2230.3|2231.3|2225.3|65
1694676300000|2023-09-14 07:25:00|2232.8|2226.8|2235|2229|2235.8|2229.8|2232|2226|55
1694676600000|2023-09-14 07:30:00|2235.3|2229.3|2236.8|2230.8|2237|2231|2234.5|2228.5|45
1694676900000|2023-09-14 07:35:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2233.3|2227.3|37
1694677200000|2023-09-14 07:40:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234|2228|16
1694677500000|2023-09-14 07:45:00|2234.5|2228.5|2233.5|2227.5|2235.8|2229.8|2233.5|2227.5|14
1694677800000|2023-09-14 07:50:00|2233.3|2227.3|2228.3|2222.3|2233.3|2227.3|2228|2222|39
1694678100000|2023-09-14 07:55:00|2228.5|2222.5|2225.8|2219.8|2229.5|2223.5|2225.3|2219.3|58
1694678400000|2023-09-14 08:00:00|2226|2220|2232.5|2226.5|2233|2227|2225.8|2219.8|90
1694678700000|2023-09-14 08:05:00|2232.3|2226.3|2232.3|2226.3|2234.3|2228.3|2231.5|2225.5|52
1694679000000|2023-09-14 08:10:00|2232|2226|2229.8|2223.8|2232|2226|2228.3|2222.3|52
1694679300000|2023-09-14 08:15:00|2230|2224|2233|2227|2233|2227|2228.8|2222.8|48
1694679600000|2023-09-14 08:20:00|2233.3|2227.3|2234.3|2228.3|2236.5|2230.5|2233.3|2227.3|44
1694679900000|2023-09-14 08:25:00|2233.8|2227.8|2233.3|2227.3|2234.3|2228.3|2232|2226|45
1694680200000|2023-09-14 08:30:00|2233|2227|2235|2229|2235|2229|2233|2227|40
1694680500000|2023-09-14 08:35:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2233.5|2227.5|27
1694680800000|2023-09-14 08:40:00|2234.8|2228.8|2234.8|2228.8|2235.8|2229.8|2234.3|2228.3|40
1694681100000|2023-09-14 08:45:00|2234.3|2228.3|2236|2230|2236.3|2230.3|2234.3|2228.3|16
1694681400000|2023-09-14 08:50:00|2235.8|2229.8|2236|2230|2236.8|2230.8|2235|2229|33
1694681700000|2023-09-14 08:55:00|2235.8|2229.8|2235|2229|2236|2230|2234|2228|18
1694682000000|2023-09-14 09:00:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2234.8|2228.8|12
1694682300000|2023-09-14 09:05:00|2234.8|2228.8|2233.8|2227.8|2234.8|2228.8|2233.3|2227.3|9
1694682600000|2023-09-14 09:10:00|2233.5|2227.5|2233.5|2227.5|2233.8|2227.8|2233|2227|11
1694682900000|2023-09-14 09:15:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232|2226|22
1694683200000|2023-09-14 09:20:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.3|2226.3|8
1694683500000|2023-09-14 09:25:00|2232.8|2226.8|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|23
1694683800000|2023-09-14 09:30:00|2230.3|2224.3|2231|2225|2231|2225|2229.8|2223.8|21
1694684100000|2023-09-14 09:35:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|6
1694684400000|2023-09-14 09:40:00|2231|2225|2231|2225|2231.3|2225.3|2229.5|2223.5|20
1694684700000|2023-09-14 09:45:00|2231.3|2225.3|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|27
1694685000000|2023-09-14 09:50:00|2228.8|2222.8|2228.5|2222.5|2229.5|2223.5|2228.3|2222.3|23
1694685300000|2023-09-14 09:55:00|2228.8|2222.8|2227|2221|2229.3|2223.3|2226.5|2220.5|23
1694685600000|2023-09-14 10:00:00|2227.3|2221.3|2230|2224|2230.8|2224.8|2227|2221|24
1694685900000|2023-09-14 10:05:00|2229.8|2223.8|2229.3|2223.3|2231.3|2225.3|2229|2223|22
1694686200000|2023-09-14 10:10:00|2229.8|2223.8|2230|2224|2231.3|2225.3|2228.8|2222.8|24
1694686500000|2023-09-14 10:15:00|2230.3|2224.3|2233.5|2227.5|2233.8|2227.8|2230.3|2224.3|22
1694686800000|2023-09-14 10:20:00|2232.4|2226.4|2236.5|2230.5|2237.5|2231.5|2232.3|2226.3|137
1694687100000|2023-09-14 10:25:00|2236.3|2230.3|2236.3|2230.3|2237.5|2231.5|2235.8|2229.8|33
1694687400000|2023-09-14 10:30:00|2235.8|2229.8|2237.3|2231.3|2238.5|2232.5|2235.5|2229.5|52
1694687700000|2023-09-14 10:35:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|15
1694688000000|2023-09-14 10:40:00|2237.8|2231.8|2239.5|2233.5|2240.5|2234.5|2237.8|2231.8|41
1694688300000|2023-09-14 10:45:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2237.3|2231.3|42
1694688600000|2023-09-14 10:50:00|2240.5|2234.5|2240.3|2234.3|2241.8|2235.8|2240.3|2234.3|28
1694688900000|2023-09-14 10:55:00|2240|2234|2239.5|2233.5|2240.5|2234.5|2238.5|2232.5|28
1694689200000|2023-09-14 11:00:00|2239.3|2233.3|2239.5|2233.5|2241.5|2235.5|2238.3|2232.3|45
1694689500000|2023-09-14 11:05:00|2239.8|2233.8|2238.5|2232.5|2240.8|2234.8|2237.5|2231.5|46
1694689800000|2023-09-14 11:10:00|2238.3|2232.3|2235.5|2229.5|2239.5|2233.5|2235|2229|36
1694690100000|2023-09-14 11:15:00|2235.3|2229.3|2235.8|2229.8|2236.5|2230.5|2234.8|2228.8|31
1694690400000|2023-09-14 11:20:00|2235.5|2229.5|2236.5|2230.5|2236.5|2230.5|2235|2229|29
1694690700000|2023-09-14 11:25:00|2236.3|2230.3|2238.8|2232.8|2239|2233|2235.5|2229.5|35
1694691000000|2023-09-14 11:30:00|2238.5|2232.5|2237.5|2231.5|2239.8|2233.8|2237.3|2231.3|41
1694691300000|2023-09-14 11:35:00|2237|2231|2239.8|2233.8|2241|2235|2237|2231|49
1694691600000|2023-09-14 11:40:00|2240|2234|2236.8|2230.8|2240.3|2234.3|2235.8|2229.8|54
1694691900000|2023-09-14 11:45:00|2236.5|2230.5|2232|2226|2236.5|2230.5|2231.5|2225.5|58
1694692200000|2023-09-14 11:50:00|2231.8|2225.8|2234.8|2228.8|2235.5|2229.5|2231.8|2225.8|30
1694692500000|2023-09-14 11:55:00|2234.3|2228.3|2236.3|2230.3|2236.8|2230.8|2232.8|2226.8|73
1694692800000|2023-09-14 12:00:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2234.3|2228.3|72
1694693100000|2023-09-14 12:05:00|2236.3|2230.3|2234.8|2228.8|2237.5|2231.5|2234.8|2228.8|63
1694693400000|2023-09-14 12:10:00|2235|2229|2234.8|2228.8|2235.5|2229.5|2233.5|2227.5|27
1694693700000|2023-09-14 12:15:00|2235.3|2229.3|2232.3|2226.3|2235.3|2229.3|2232.3|2226.3|104
1694694000000|2023-09-14 12:20:00|2232.5|2226.5|2232.5|2226.5|2234.5|2228.5|2232.3|2226.3|83
1694694300000|2023-09-14 12:25:00|2232.3|2226.3|2234.5|2228.5|2235|2229|2232|2226|38
1694694600000|2023-09-14 12:30:00|2234.3|2228.3|2231|2225|2234.3|2228.3|2229.8|2223.8|149
1694694900000|2023-09-14 12:35:00|2230.5|2224.5|2231|2225|2231.8|2225.8|2229.5|2223.5|123
1694695200000|2023-09-14 12:40:00|2231.3|2225.3|2231.5|2225.5|2231.8|2225.8|2229.8|2223.8|90
1694695500000|2023-09-14 12:45:00|2231.3|2225.3|2230.5|2224.5|2231.8|2225.8|2229.8|2223.8|59
1694695800000|2023-09-14 12:50:00|2230.3|2224.3|2231.5|2225.5|2233.3|2227.3|2229.8|2223.8|73
1694696100000|2023-09-14 12:55:00|2231.3|2225.3|2231.3|2225.3|2232|2226|2230.3|2224.3|36
1694696400000|2023-09-14 13:00:00|2231|2225|2227.5|2221.5|2231|2225|2226.8|2220.8|170
1694696700000|2023-09-14 13:05:00|2227.8|2221.8|2225.5|2219.5|2228.5|2222.5|2225|2219|76
1694697000000|2023-09-14 13:10:00|2225.8|2219.8|2228|2222|2229.3|2223.3|2225|2219|67
1694697300000|2023-09-14 13:15:00|2227.8|2221.8|2227.3|2221.3|2228.5|2222.5|2225.5|2219.5|87
1694697600000|2023-09-14 13:20:00|2227.5|2221.5|2225.8|2219.8|2227.8|2221.8|2225.3|2219.3|78
1694697900000|2023-09-14 13:25:00|2225.5|2219.5|2224.5|2218.5|2225.8|2219.8|2224|2218|74
1694698200000|2023-09-14 13:30:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2224|2218|35
1694698500000|2023-09-14 13:35:00|2225.3|2219.3|2230|2224|2230.8|2224.8|2225.3|2219.3|71
1694698800000|2023-09-14 13:40:00|2229.8|2223.8|2229.8|2223.8|2230.5|2224.5|2228.3|2222.3|49
1694699100000|2023-09-14 13:45:00|2230|2224|2229|2223|2230.5|2224.5|2228.3|2222.3|50
1694699400000|2023-09-14 13:50:00|2229.3|2223.3|2227.3|2221.3|2229.8|2223.8|2226.5|2220.5|51
1694699700000|2023-09-14 13:55:00|2227.5|2221.5|2227.8|2221.8|2228.8|2222.8|2226|2220|62
1694700000000|2023-09-14 14:00:00|2227.5|2221.5|2226.8|2220.8|2228|2222|2226|2220|58
1694700300000|2023-09-14 14:05:00|2226.5|2220.5|2228.8|2222.8|2229.5|2223.5|2226.3|2220.3|74
1694700600000|2023-09-14 14:10:00|2228.5|2222.5|2230.8|2224.8|2232.3|2226.3|2228.5|2222.5|74
1694700900000|2023-09-14 14:15:00|2230.5|2224.5|2232.3|2226.3|2232.8|2226.8|2230.3|2224.3|36
1694701200000|2023-09-14 14:20:00|2232.5|2226.5|2235.8|2229.8|2236|2230|2232.5|2226.5|59
1694701500000|2023-09-14 14:25:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2232.5|2226.5|69
1694701800000|2023-09-14 14:30:00|2234.5|2228.5|2233.3|2227.3|2235.8|2229.8|2233|2227|59
1694702100000|2023-09-14 14:35:00|2233.5|2227.5|2235|2229|2235.3|2229.3|2232.5|2226.5|45
1694702400000|2023-09-14 14:40:00|2234.8|2228.8|2235.8|2229.8|2237|2231|2234.8|2228.8|55
1694702700000|2023-09-14 14:45:00|2236|2230|2236.3|2230.3|2236.8|2230.8|2235|2229|56
1694703000000|2023-09-14 14:50:00|2236.5|2230.5|2235.5|2229.5|2236.8|2230.8|2234.5|2228.5|81
1694703300000|2023-09-14 14:55:00|2235.8|2229.8|2233.5|2227.5|2235.8|2229.8|2232.8|2226.8|65
1694703600000|2023-09-14 15:00:00|2233.3|2227.3|2232.8|2226.8|2234.3|2228.3|2232.5|2226.5|32
1694703900000|2023-09-14 15:05:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2231.8|2225.8|27
1694704200000|2023-09-14 15:10:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|11
1694704500000|2023-09-14 15:15:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2228.5|2222.5|46
1694704800000|2023-09-14 15:20:00|2229.5|2223.5|2228.3|2222.3|2230.3|2224.3|2226.8|2220.8|50
1694705100000|2023-09-14 15:25:00|2228.5|2222.5|2229.3|2223.3|2229.8|2223.8|2228.3|2222.3|23
1694705400000|2023-09-14 15:30:00|2228.8|2222.8|2227.8|2221.8|2229.5|2223.5|2226.5|2220.5|115
1694705700000|2023-09-14 15:35:00|2228|2222|2226.8|2220.8|2228.5|2222.5|2226.8|2220.8|19
1694706000000|2023-09-14 15:40:00|2227|2221|2227.3|2221.3|2227.5|2221.5|2226.5|2220.5|11
1694706300000|2023-09-14 15:45:00|2226.8|2220.8|2225.8|2219.8|2227.3|2221.3|2225.8|2219.8|30
1694706600000|2023-09-14 15:50:00|2226|2220|2224.5|2218.5|2227|2221|2224.3|2218.3|34
1694706900000|2023-09-14 15:55:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2222.5|2216.5|30
1694707200000|2023-09-14 16:00:00|2224.8|2218.8|2224|2218|2225.8|2219.8|2223|2217|50
1694707500000|2023-09-14 16:05:00|2224.3|2218.3|2224.5|2218.5|2224.8|2218.8|2223.8|2217.8|9
1694707800000|2023-09-14 16:10:00|2224.3|2218.3|2223|2217|2224.5|2218.5|2223|2217|14
1694708100000|2023-09-14 16:15:00|2223.3|2217.3|2223|2217|2223.5|2217.5|2222.8|2216.8|15
1694708400000|2023-09-14 16:20:00|2223.3|2217.3|2223|2217|2223.5|2217.5|2222.8|2216.8|18
1694708700000|2023-09-14 16:25:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.5|2216.5|16
1694709000000|2023-09-14 16:30:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223|2217|9
1694709300000|2023-09-14 16:35:00|2223.5|2217.5|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|10
1694709600000|2023-09-14 16:40:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|3
1694709900000|2023-09-14 16:45:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|5
1694710200000|2023-09-14 16:50:00|2223.5|2217.5|2224.8|2218.8|2225|2219|2223.5|2217.5|23
1694710500000|2023-09-14 16:55:00|2224.3|2218.3|2223.8|2217.8|2224.8|2218.8|2223.3|2217.3|15
1694710800000|2023-09-14 17:00:00|2223.5|2217.5|2225|2219|2225.3|2219.3|2223.5|2217.5|28
1694711100000|2023-09-14 17:05:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.5|2218.5|7
1694711400000|2023-09-14 17:10:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|3
1694711700000|2023-09-14 17:15:00|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|5
1694712000000|2023-09-14 17:20:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|7
1694712300000|2023-09-14 17:25:00|2224.5|2218.5|2225|2219|2225|2219|2224.5|2218.5|4
1694712600000|2023-09-14 17:30:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2224.8|2218.8|4
1694712900000|2023-09-14 17:35:00|2225.3|2219.3|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|4
1694713200000|2023-09-14 17:40:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|4
1694713500000|2023-09-14 17:45:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|6
1694713800000|2023-09-14 17:50:00|2224.3|2218.3|2222.4|2216.4|2224.3|2218.3|2221.8|2215.8|21
1694714100000|2023-09-14 17:55:00|2222.5|2216.5|2225.3|2214.8|2226|2216.5|2222.5|2214.3|7
1694736000000|2023-09-15 00:00:00|2225.8|2219.8|2226.1|2220.1|2226.5|2220.5|2225.6|2219.6|11
1694736300000|2023-09-15 00:05:00|2226.3|2220.3|2226.3|2220.3|2226.8|2220.8|2225.9|2219.9|9
1694736600000|2023-09-15 00:10:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2225.9|2219.9|26
1694736900000|2023-09-15 00:15:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1694737200000|2023-09-15 00:20:00|2226.3|2220.3|2225.8|2219.8|2226.4|2220.4|2225.4|2219.4|12
1694737500000|2023-09-15 00:25:00|2226.3|2220.3|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|13
1694737800000|2023-09-15 00:30:00|2226.5|2220.5|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|5
1694738100000|2023-09-15 00:35:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1694738400000|2023-09-15 00:40:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226|2220|8
1694738700000|2023-09-15 00:45:00|2226.8|2220.8|2226.3|2220.3|2227|2221|2226.3|2220.3|5
1694739000000|2023-09-15 00:50:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2225.3|2219.3|20
1694739300000|2023-09-15 00:55:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|6
1694739600000|2023-09-15 01:00:00|2225.3|2219.3|2223.8|2217.8|2225.8|2219.8|2223.8|2217.8|53
1694739900000|2023-09-15 01:05:00|2223.5|2217.5|2224|2218|2224.5|2218.5|2222.8|2216.8|37
1694740200000|2023-09-15 01:10:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2223.5|2217.5|12
1694740500000|2023-09-15 01:15:00|2223.5|2217.5|2224.5|2218.5|2224.5|2218.5|2223.3|2217.3|91
1694740800000|2023-09-15 01:20:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2223.3|2217.3|25
1694741100000|2023-09-15 01:25:00|2225.3|2219.3|2224.8|2218.8|2226|2220|2224.8|2218.8|27
1694741400000|2023-09-15 01:30:00|2224.5|2218.5|2222.5|2216.5|2224.5|2218.5|2222.3|2216.3|96
1694741700000|2023-09-15 01:35:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2222|2216|23
1694742000000|2023-09-15 01:40:00|2222.3|2216.3|2222|2216|2223.3|2217.3|2221.5|2215.5|22
1694742300000|2023-09-15 01:45:00|2221.8|2215.8|2219.8|2213.8|2222.5|2216.5|2219.3|2213.3|65
1694742600000|2023-09-15 01:50:00|2220|2214|2220.8|2214.8|2221.5|2215.5|2218.5|2212.5|64
1694742900000|2023-09-15 01:55:00|2221|2215|2221.3|2215.3|2222|2216|2220.8|2214.8|24
1694743200000|2023-09-15 02:00:00|2221.5|2215.5|2225.3|2219.3|2227.3|2221.3|2221.5|2215.5|73
1694743500000|2023-09-15 02:05:00|2225|2219|2226|2220|2226.8|2220.8|2224.8|2218.8|46
1694743800000|2023-09-15 02:10:00|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2224.8|2218.8|30
1694744100000|2023-09-15 02:15:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|3
1694744400000|2023-09-15 02:20:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|2
1694744700000|2023-09-15 02:25:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|10
1694745000000|2023-09-15 02:30:00|2225.8|2219.8|2226.8|2220.8|2227|2221|2225.5|2219.5|19
1694745300000|2023-09-15 02:35:00|2227|2221|2226.8|2220.8|2227|2221|2226|2220|11
1694745600000|2023-09-15 02:40:00|2227|2221|2229|2223|2229|2223|2227|2221|11
1694745900000|2023-09-15 02:45:00|2228.5|2222.5|2230.5|2224.5|2230.5|2224.5|2228.5|2222.5|19
1694746200000|2023-09-15 02:50:00|2230.8|2224.8|2229.3|2223.3|2231.8|2225.8|2229|2223|33
1694746500000|2023-09-15 02:55:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2228.8|2222.8|29
1694746800000|2023-09-15 03:00:00|2231.5|2225.5|2230|2224|2231.5|2225.5|2230|2224|25
1694747100000|2023-09-15 03:05:00|2229.8|2223.8|2229.5|2223.5|2230|2224|2229|2223|26
1694747400000|2023-09-15 03:10:00|2229.3|2223.3|2230|2224|2231|2225|2229|2223|35
1694747700000|2023-09-15 03:15:00|2229.5|2223.5|2231.5|2225.5|2231.8|2225.8|2229.5|2223.5|11
1694748000000|2023-09-15 03:20:00|2231.3|2225.3|2231|2225|2231.8|2225.8|2230.5|2224.5|33
1694748300000|2023-09-15 03:25:00|2231.3|2225.3|2230.5|2224.5|2231.8|2225.8|2230.3|2224.3|36
1694748600000|2023-09-15 03:30:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.8|2223.8|21
1694748900000|2023-09-15 03:35:00|2231|2225|2231|2225|2231.3|2225.3|2230.5|2224.5|9
1694749200000|2023-09-15 03:40:00|2231.3|2225.3|2231|2225|2231.5|2225.5|2231|2225|12
1694749500000|2023-09-15 03:45:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|4
1694749800000|2023-09-15 03:50:00|2231.3|2225.3|2233|2227|2233|2227|2231.3|2225.3|6
1694750100000|2023-09-15 03:55:00|2232.5|2226.5|2232|2226|2232.5|2226.5|2232|2226|2
1694750400000|2023-09-15 04:00:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1694750700000|2023-09-15 04:05:00|2232.5|2226.5|2232|2226|2232.8|2226.8|2232|2226|5
1694751000000|2023-09-15 04:10:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1694751300000|2023-09-15 04:15:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|6
1694751600000|2023-09-15 04:20:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.8|2225.8|3
1694751900000|2023-09-15 04:25:00|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|4
1694752200000|2023-09-15 04:30:00|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|4
1694752500000|2023-09-15 04:35:00|2233|2227|2232.5|2226.5|2233|2227|2232.5|2226.5|5
1694752800000|2023-09-15 04:40:00|2232.8|2226.8|2233|2227|2233|2227|2232.5|2226.5|4
1694753100000|2023-09-15 04:45:00|2233.3|2227.3|2233.8|2227.8|2234|2228|2233|2227|12
1694753400000|2023-09-15 04:50:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|7
1694753700000|2023-09-15 04:55:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1694754000000|2023-09-15 05:00:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2232.8|2226.8|46
1694754300000|2023-09-15 05:05:00|2233.3|2227.3|2233.5|2227.5|2234|2228|2233|2227|16
1694754600000|2023-09-15 05:10:00|2233.3|2227.3|2232.3|2226.3|2233.5|2227.5|2231.8|2225.8|32
1694754900000|2023-09-15 05:15:00|2231.8|2225.8|2232.8|2226.8|2233.3|2227.3|2231.8|2225.8|18
1694755200000|2023-09-15 05:20:00|2233|2227|2232.8|2226.8|2234|2228|2232.8|2226.8|11
1694755500000|2023-09-15 05:25:00|2232.5|2226.5|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|10
1694755800000|2023-09-15 05:30:00|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2230.8|2224.8|36
1694756100000|2023-09-15 05:35:00|2232|2226|2231.8|2225.8|2232.3|2226.3|2230.3|2224.3|28
1694756400000|2023-09-15 05:40:00|2232|2226|2230.5|2224.5|2232.3|2226.3|2230.3|2224.3|49
1694756700000|2023-09-15 05:45:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2228.5|2222.5|27
1694757000000|2023-09-15 05:50:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229|2223|22
1694757300000|2023-09-15 05:55:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|25
1694757600000|2023-09-15 06:00:00|2229.8|2223.8|2228.5|2222.5|2230|2224|2228.5|2222.5|20
1694757900000|2023-09-15 06:05:00|2228.8|2222.8|2228|2222|2229.5|2223.5|2228|2222|24
1694758200000|2023-09-15 06:10:00|2227.8|2221.8|2227.3|2221.3|2228|2222|2226.5|2220.5|19
1694758500000|2023-09-15 06:15:00|2227|2221|2226.5|2220.5|2228.5|2222.5|2226.5|2220.5|28
1694758800000|2023-09-15 06:20:00|2226.8|2220.8|2228.3|2222.3|2228.8|2222.8|2226.8|2220.8|35
1694759100000|2023-09-15 06:25:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2228.3|2222.3|21
1694759400000|2023-09-15 06:30:00|2228.8|2222.8|2229.3|2223.3|2230|2224|2228.3|2222.3|20
1694759700000|2023-09-15 06:35:00|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|8
1694760000000|2023-09-15 06:40:00|2229|2223|2226.5|2220.5|2229|2223|2226|2220|43
1694760300000|2023-09-15 06:45:00|2226.8|2220.8|2226.3|2220.3|2227.3|2221.3|2226|2220|52
1694760600000|2023-09-15 06:50:00|2226|2220|2224.8|2218.8|2226.8|2220.8|2224.5|2218.5|33
1694760900000|2023-09-15 06:55:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|38
1694761200000|2023-09-15 07:00:00|2225.5|2219.5|2219.5|2213.5|2226.1|2220.1|2217.4|2211.4|133
1694761500000|2023-09-15 07:05:00|2219.3|2213.3|2218.5|2212.5|2220.3|2214.3|2218.3|2212.3|33
1694761800000|2023-09-15 07:10:00|2218.8|2212.8|2218|2212|2219|2213|2216.5|2210.5|62
1694762100000|2023-09-15 07:15:00|2217.8|2211.8|2212.5|2206.5|2217.8|2211.8|2212.3|2206.3|94
1694762400000|2023-09-15 07:20:00|2212.3|2206.3|2213.3|2207.3|2213.8|2207.8|2210.3|2204.3|74
1694762700000|2023-09-15 07:25:00|2213.8|2207.8|2211.3|2205.3|2214.6|2208.6|2210.3|2204.3|67
1694763000000|2023-09-15 07:30:00|2211|2205|2211.3|2205.3|2211.8|2205.8|2210.8|2204.8|35
1694763300000|2023-09-15 07:35:00|2210.8|2204.8|2213|2207|2213.3|2207.3|2209.8|2203.8|44
1694763600000|2023-09-15 07:40:00|2213.3|2207.3|2214.3|2208.3|2214.8|2208.8|2213|2207|28
1694763900000|2023-09-15 07:45:00|2214.5|2208.5|2211.8|2205.8|2215|2209|2211|2205|37
1694764200000|2023-09-15 07:50:00|2211.5|2205.5|2210.8|2204.8|2211.8|2205.8|2210.3|2204.3|32
1694764500000|2023-09-15 07:55:00|2210.5|2204.5|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|26
1694764800000|2023-09-15 08:00:00|2211.3|2205.3|2212|2206|2212.3|2206.3|2210.5|2204.5|28
1694765100000|2023-09-15 08:05:00|2211.8|2205.8|2212|2206|2212|2206|2210|2204|27
1694765400000|2023-09-15 08:10:00|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2209.8|2203.8|26
1694765700000|2023-09-15 08:15:00|2210|2204|2210|2204|2211.3|2205.3|2208.5|2202.5|36
1694766000000|2023-09-15 08:20:00|2209.8|2203.8|2207.3|2201.3|2210.3|2204.3|2207|2201|35
1694766300000|2023-09-15 08:25:00|2207.5|2201.5|2207|2201|2208.3|2202.3|2206.5|2200.5|47
1694766600000|2023-09-15 08:30:00|2207.3|2201.3|2206.5|2200.5|2207.8|2201.8|2204.8|2198.8|44
1694766900000|2023-09-15 08:35:00|2206.8|2200.8|2207|2201|2207.8|2201.8|2206.3|2200.3|24
1694767200000|2023-09-15 08:40:00|2207.3|2201.3|2205.8|2199.8|2207.3|2201.3|2205.5|2199.5|22
1694767500000|2023-09-15 08:45:00|2205.5|2199.5|2206.3|2200.3|2206.5|2200.5|2205|2199|23
1694767800000|2023-09-15 08:50:00|2206|2200|2207.3|2201.3|2207.3|2201.3|2205.8|2199.8|9
1694768100000|2023-09-15 08:55:00|2207.5|2201.5|2206.3|2200.3|2207.5|2201.5|2206|2200|12
1694768400000|2023-09-15 09:00:00|2206|2200|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|16
1694768700000|2023-09-15 09:05:00|2205.3|2199.3|2206.3|2200.3|2207.3|2201.3|2205.3|2199.3|20
1694769000000|2023-09-15 09:10:00|2205.5|2199.5|2204.3|2198.3|2205.8|2199.8|2204|2198|37
1694769300000|2023-09-15 09:15:00|2204|2198|2202.3|2196.3|2204|2198|2201.4|2195.4|37
1694769600000|2023-09-15 09:20:00|2202.5|2196.5|2203.3|2197.3|2203.8|2197.8|2202.3|2196.3|29
1694769900000|2023-09-15 09:25:00|2203|2197|2203.5|2197.5|2204.8|2198.8|2203|2197|32
1694770200000|2023-09-15 09:30:00|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|20
1694770500000|2023-09-15 09:35:00|2202.5|2196.5|2203.3|2197.3|2204|2198|2202.3|2196.3|24
1694770800000|2023-09-15 09:40:00|2203.5|2197.5|2203.5|2197.5|2204|2198|2203.3|2197.3|10
1694771100000|2023-09-15 09:45:00|2203.3|2197.3|2202.5|2196.5|2203.3|2197.3|2202|2196|21
1694771400000|2023-09-15 09:50:00|2202.8|2196.8|2203.3|2197.3|2204|2198|2202.3|2196.3|24
1694771700000|2023-09-15 09:55:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2202.5|2196.5|22
1694772000000|2023-09-15 10:00:00|2204|2198|2202.3|2196.3|2204|2198|2202|2196|18
1694772300000|2023-09-15 10:05:00|2202|2196|2203|2197|2203.3|2197.3|2201.8|2195.8|18
1694772600000|2023-09-15 10:10:00|2202.8|2196.8|2203|2197|2203|2197|2202.3|2196.3|18
1694772900000|2023-09-15 10:15:00|2202.8|2196.8|2202.3|2196.3|2203|2197|2202|2196|13
1694773200000|2023-09-15 10:20:00|2202.5|2196.5|2202.8|2196.8|2203.3|2197.3|2202.3|2196.3|22
1694773500000|2023-09-15 10:25:00|2202.5|2196.5|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|12
1694773800000|2023-09-15 10:30:00|2202|2196|2202.8|2196.8|2202.8|2196.8|2201.5|2195.5|13
1694774100000|2023-09-15 10:35:00|2203.3|2197.3|2201.8|2195.8|2203.5|2197.5|2201.5|2195.5|22
1694774400000|2023-09-15 10:40:00|2201.5|2195.5|2202|2196|2202.3|2196.3|2201.3|2195.3|13
1694774700000|2023-09-15 10:45:00|2202.3|2196.3|2202.5|2196.5|2203|2197|2201.8|2195.8|17
1694775000000|2023-09-15 10:50:00|2202.8|2196.8|2202.8|2196.8|2204|2198|2202.8|2196.8|14
1694775300000|2023-09-15 10:55:00|2203|2197|2204|2198|2204.3|2198.3|2202.8|2196.8|17
1694775600000|2023-09-15 11:00:00|2203.8|2197.8|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|8
1694775900000|2023-09-15 11:05:00|2203.5|2197.5|2204.5|2198.5|2205|2199|2203.5|2197.5|12
1694776200000|2023-09-15 11:10:00|2204.8|2198.8|2203.5|2197.5|2205|2199|2203.3|2197.3|18
1694776500000|2023-09-15 11:15:00|2203.3|2197.3|2202.5|2196.5|2203.5|2197.5|2202.5|2196.5|9
1694776800000|2023-09-15 11:20:00|2202.3|2196.3|2203|2197|2203.5|2197.5|2202|2196|18
1694777100000|2023-09-15 11:25:00|2202.8|2196.8|2203|2197|2203.3|2197.3|2202.5|2196.5|15
1694777400000|2023-09-15 11:30:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2201.8|2195.8|32
1694777700000|2023-09-15 11:35:00|2201.8|2195.8|2205.3|2199.3|2205.5|2199.5|2201.8|2195.8|40
1694778000000|2023-09-15 11:40:00|2205.5|2199.5|2206.3|2200.3|2207.8|2201.8|2205.5|2199.5|45
1694778300000|2023-09-15 11:45:00|2206|2200|2205.3|2199.3|2206|2200|2204|2198|29
1694778600000|2023-09-15 11:50:00|2205|2199|2202|2196|2205|2199|2201.3|2195.3|47
1694778900000|2023-09-15 11:55:00|2201.8|2195.8|2200.4|2194.4|2203.3|2197.3|2198.9|2192.9|82
1694779200000|2023-09-15 12:00:00|2200.1|2194.1|2199.8|2193.8|2201.6|2195.6|2199.3|2193.3|67
1694779500000|2023-09-15 12:05:00|2199.5|2193.5|2198.5|2192.5|2200.3|2194.3|2198.5|2192.5|37
1694779800000|2023-09-15 12:10:00|2198.8|2192.8|2198.8|2192.8|2199.5|2193.5|2198.5|2192.5|22
1694780100000|2023-09-15 12:15:00|2199|2193|2199.8|2193.8|2199.8|2193.8|2198.5|2192.5|23
1694780400000|2023-09-15 12:20:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2197.8|2191.8|34
1694780700000|2023-09-15 12:25:00|2200|2194|2198.8|2192.8|2200.3|2194.3|2198.8|2192.8|24
1694781000000|2023-09-15 12:30:00|2198.3|2192.3|2197.3|2191.3|2199.1|2193.1|2196.5|2190.5|63
1694781300000|2023-09-15 12:35:00|2197|2191|2198.3|2192.3|2199.3|2193.3|2196.3|2190.3|35
1694781600000|2023-09-15 12:40:00|2198|2192|2196.3|2190.3|2198|2192|2196|2190|29
1694781900000|2023-09-15 12:45:00|2196.5|2190.5|2200|2194|2200|2194|2195.5|2189.5|39
1694782200000|2023-09-15 12:50:00|2199.8|2193.8|2200|2194|2201.3|2195.3|2198|2192|72
1694782500000|2023-09-15 12:55:00|2199.8|2193.8|2199.8|2193.8|2200|2194|2197.3|2191.3|64
1694782800000|2023-09-15 13:00:00|2200|2194|2198.8|2192.8|2202.1|2196.1|2196.6|2190.6|203
1694783100000|2023-09-15 13:05:00|2198.3|2192.3|2200.9|2194.9|2203.1|2197.1|2198.3|2192.3|134
1694783400000|2023-09-15 13:10:00|2200.8|2194.8|2201.3|2195.3|2202.8|2196.8|2199.3|2193.3|109
1694783700000|2023-09-15 13:15:00|2201|2195|2199.8|2193.8|2202.5|2196.5|2199.8|2193.8|86
1694784000000|2023-09-15 13:20:00|2200|2194|2199.8|2193.8|2200.8|2194.8|2199.3|2193.3|56
1694784300000|2023-09-15 13:25:00|2199.5|2193.5|2200.3|2194.3|2200.3|2194.3|2198.8|2192.8|37
1694784600000|2023-09-15 13:30:00|2199.8|2193.8|2200|2194|2200.8|2194.8|2198.5|2192.5|75
1694784900000|2023-09-15 13:35:00|2200.5|2194.5|2202.3|2196.3|2202.3|2196.3|2199.5|2193.5|74
1694785200000|2023-09-15 13:40:00|2202|2196|2201.8|2195.8|2202.3|2196.3|2200.8|2194.8|43
1694785500000|2023-09-15 13:45:00|2201.5|2195.5|2199|2193|2201.5|2195.5|2198.3|2192.3|57
1694785800000|2023-09-15 13:50:00|2198.8|2192.8|2199.8|2193.8|2199.8|2193.8|2198|2192|54
1694786100000|2023-09-15 13:55:00|2199.5|2193.5|2200|2194|2200.3|2194.3|2198.3|2192.3|62
1694786400000|2023-09-15 14:00:00|2200.5|2194.5|2201.8|2195.8|2203.3|2197.3|2200.5|2194.5|102
1694786700000|2023-09-15 14:05:00|2202.3|2196.3|2201|2195|2203.3|2197.3|2200.5|2194.5|78
1694787000000|2023-09-15 14:10:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2198.5|2192.5|69
1694787300000|2023-09-15 14:15:00|2199|2193|2200.3|2194.3|2200.8|2194.8|2198.8|2192.8|33
1694787600000|2023-09-15 14:20:00|2199.5|2193.5|2199|2193|2199.8|2193.8|2198|2192|53
1694787900000|2023-09-15 14:25:00|2198.8|2192.8|2198.8|2192.8|2199.3|2193.3|2198|2192|25
1694788200000|2023-09-15 14:30:00|2198.5|2192.5|2199.3|2193.3|2200.3|2194.3|2197.5|2191.5|54
1694788500000|2023-09-15 14:35:00|2199.5|2193.5|2200.8|2194.8|2201.8|2195.8|2198.3|2192.3|64
1694788800000|2023-09-15 14:40:00|2200.5|2194.5|2201.3|2195.3|2202.3|2196.3|2200.5|2194.5|50
1694789100000|2023-09-15 14:45:00|2201|2195|2201|2195|2202.3|2196.3|2200.8|2194.8|48
1694789400000|2023-09-15 14:50:00|2200.8|2194.8|2197.8|2191.8|2201|2195|2197.3|2191.3|50
1694789700000|2023-09-15 14:55:00|2198|2192|2195.5|2189.5|2198|2192|2195.3|2189.3|30
1694790000000|2023-09-15 15:00:00|2195.8|2189.8|2194.8|2188.8|2195.8|2189.8|2194.3|2188.3|26
1694790300000|2023-09-15 15:05:00|2195.3|2189.3|2197|2191|2197.5|2191.5|2194.8|2188.8|47
1694790600000|2023-09-15 15:10:00|2197.3|2191.3|2196.3|2190.3|2198.3|2192.3|2196.3|2190.3|35
1694790900000|2023-09-15 15:15:00|2197|2191|2196.5|2190.5|2198|2192|2195.3|2189.3|68
1694791200000|2023-09-15 15:20:00|2196.3|2190.3|2197|2191|2198.8|2192.8|2195|2189|49
1694791500000|2023-09-15 15:25:00|2196|2190|2195.5|2189.5|2196.8|2190.8|2193.8|2187.8|71
1694791800000|2023-09-15 15:30:00|2195.3|2189.3|2191.8|2185.8|2195.3|2189.3|2190.5|2184.5|128
1694792100000|2023-09-15 15:35:00|2192|2186|2194.8|2188.8|2194.8|2188.8|2192|2186|33
1694792400000|2023-09-15 15:40:00|2195.3|2189.3|2196.5|2190.5|2197.5|2191.5|2194.8|2188.8|73
1694792700000|2023-09-15 15:45:00|2196.3|2190.3|2196.3|2190.3|2197.3|2191.3|2195.5|2189.5|43
1694793000000|2023-09-15 15:50:00|2196|2190|2194.8|2188.8|2196.3|2190.3|2194.5|2188.5|19
1694793300000|2023-09-15 15:55:00|2194.3|2188.3|2192.3|2186.3|2194.3|2188.3|2192.3|2186.3|31
1694793600000|2023-09-15 16:00:00|2192.8|2186.8|2192.8|2186.8|2193.8|2187.8|2192.5|2186.5|33
1694793900000|2023-09-15 16:05:00|2193|2187|2193.3|2187.3|2193.5|2187.5|2192.5|2186.5|34
1694794200000|2023-09-15 16:10:00|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193|2187|6
1694794500000|2023-09-15 16:15:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|21
1694794800000|2023-09-15 16:20:00|2192.8|2186.8|2193|2187|2193|2187|2192.5|2186.5|8
1694795100000|2023-09-15 16:25:00|2192.8|2186.8|2193.8|2187.8|2194|2188|2192.5|2186.5|31
1694795400000|2023-09-15 16:30:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|27
1694795700000|2023-09-15 16:35:00|2194.3|2188.3|2195.8|2189.8|2195.8|2189.8|2194|2188|15
1694796000000|2023-09-15 16:40:00|2195.5|2189.5|2196.8|2190.8|2197.3|2191.3|2195.5|2189.5|18
1694796300000|2023-09-15 16:45:00|2196.5|2190.5|2197|2191|2197.5|2191.5|2196|2190|24
1694796600000|2023-09-15 16:50:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|8
1694796900000|2023-09-15 16:55:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197|2191|3
1694797200000|2023-09-15 17:00:00|2197.5|2191.5|2197|2191|2197.5|2191.5|2196.8|2190.8|11
1694797500000|2023-09-15 17:05:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.8|2190.8|3
1694797800000|2023-09-15 17:10:00|2196.5|2190.5|2196.5|2190.5|2197|2191|2196.3|2190.3|7
1694798100000|2023-09-15 17:15:00|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.8|2189.8|2
1694798400000|2023-09-15 17:20:00|2195.5|2189.5|2194.8|2188.8|2196|2190|2194.8|2188.8|6
1694798700000|2023-09-15 17:25:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1694799000000|2023-09-15 17:30:00|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2194.8|2188.8|23
1694799300000|2023-09-15 17:35:00|2195.8|2189.8|2196.3|2190.3|2196.5|2190.5|2195.5|2189.5|22
1694799600000|2023-09-15 17:40:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2196.5|2190.5|20
1694799900000|2023-09-15 17:45:00|2196.5|2190.5|2197.5|2191.5|2198|2192|2196.3|2190.3|34
1694800200000|2023-09-15 17:50:00|2197.8|2191.8|2197.9|2191.9|2198.5|2192.5|2197|2191|33
1694800500000|2023-09-15 17:55:00|2197.6|2191.6|2199.3|2188.8|2200|2191.6|2197.6|2188.8|4
1694995200000|2023-09-18 00:00:00|2196.8|2190.8|2196.9|2190.9|2197.5|2191.5|2196.6|2190.6|7
1694995500000|2023-09-18 00:05:00|2197.1|2191.1|2196.8|2190.8|2197.3|2191.3|2196.4|2190.4|18
1694995800000|2023-09-18 00:10:00|2196.5|2190.5|2197.5|2191.5|2197.5|2191.5|2196.3|2190.3|7
1694996100000|2023-09-18 00:15:00|2197.8|2191.8|2197.5|2191.5|2198.5|2192.5|2197.3|2191.3|15
1694996400000|2023-09-18 00:20:00|2197.3|2191.3|2198|2192|2198.3|2192.3|2196.8|2190.8|23
1694996700000|2023-09-18 00:25:00|2198.3|2192.3|2198.8|2192.8|2199|2193|2198.3|2192.3|6
1694997000000|2023-09-18 00:30:00|2199|2193|2199.3|2193.3|2199.5|2193.5|2199|2193|4
1694997300000|2023-09-18 00:35:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|3
1694997600000|2023-09-18 00:40:00|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|3
1694998200000|2023-09-18 00:50:00|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|3
1694998500000|2023-09-18 00:55:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|10
1694998800000|2023-09-18 01:00:00|2199.3|2193.3|2198.3|2192.3|2199.6|2193.6|2196.6|2190.6|56
1694999100000|2023-09-18 01:05:00|2198.5|2192.5|2199|2193|2199.5|2193.5|2197.9|2191.9|57
1694999400000|2023-09-18 01:10:00|2198.8|2192.8|2197.8|2191.8|2199.8|2193.8|2197.8|2191.8|40
1694999700000|2023-09-18 01:15:00|2197.5|2191.5|2196.8|2190.8|2198.5|2192.5|2196.5|2190.5|38
1695000000000|2023-09-18 01:20:00|2196.5|2190.5|2196|2190|2197.5|2191.5|2196|2190|40
1695000300000|2023-09-18 01:25:00|2195.8|2189.8|2193.5|2187.5|2195.8|2189.8|2193|2187|30
1695000600000|2023-09-18 01:30:00|2193.3|2187.3|2194.8|2188.8|2195|2189|2192.8|2186.8|54
1695000900000|2023-09-18 01:35:00|2194.5|2188.5|2196|2190|2196.5|2190.5|2193.3|2187.3|62
1695001200000|2023-09-18 01:40:00|2196.3|2190.3|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|63
1695001500000|2023-09-18 01:45:00|2195|2189|2193.8|2187.8|2195.5|2189.5|2193.5|2187.5|36
1695001800000|2023-09-18 01:50:00|2193.5|2187.5|2193|2187|2193.8|2187.8|2193|2187|11
1695002100000|2023-09-18 01:55:00|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191|2185|39
1695002400000|2023-09-18 02:00:00|2191.3|2185.3|2195|2189|2195|2189|2191.3|2185.3|44
1695002700000|2023-09-18 02:05:00|2194.8|2188.8|2197|2191|2197|2191|2194.5|2188.5|37
1695003000000|2023-09-18 02:10:00|2197.3|2191.3|2195.8|2189.8|2197.5|2191.5|2195.5|2189.5|25
1695003300000|2023-09-18 02:15:00|2196|2190|2195.5|2189.5|2196.5|2190.5|2195.3|2189.3|14
1695003600000|2023-09-18 02:20:00|2195.8|2189.8|2197.3|2191.3|2197.3|2191.3|2195.8|2189.8|9
1695003900000|2023-09-18 02:25:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1695004200000|2023-09-18 02:30:00|2196.8|2190.8|2195|2189|2196.8|2190.8|2194.5|2188.5|56
1695004500000|2023-09-18 02:35:00|2195.3|2189.3|2196.3|2190.3|2196.3|2190.3|2195|2189|23
1695004800000|2023-09-18 02:40:00|2196|2190|2196|2190|2196.5|2190.5|2196|2190|13
1695005100000|2023-09-18 02:45:00|2195.8|2189.8|2195.8|2189.8|2196.3|2190.3|2194.5|2188.5|20
1695005400000|2023-09-18 02:50:00|2195.5|2189.5|2193.8|2187.8|2195.5|2189.5|2193.8|2187.8|11
1695005700000|2023-09-18 02:55:00|2193.5|2187.5|2191.3|2185.3|2193.5|2187.5|2190.8|2184.8|23
1695006000000|2023-09-18 03:00:00|2191.5|2185.5|2191.5|2185.5|2192.3|2186.3|2191|2185|22
1695006300000|2023-09-18 03:05:00|2191.8|2185.8|2188.8|2182.8|2191.8|2185.8|2188.5|2182.5|56
1695006600000|2023-09-18 03:10:00|2189|2183|2190.3|2184.3|2190.8|2184.8|2188.5|2182.5|33
1695006900000|2023-09-18 03:15:00|2190.5|2184.5|2192|2186|2192|2186|2190.5|2184.5|17
1695007200000|2023-09-18 03:20:00|2192.3|2186.3|2193.8|2187.8|2193.8|2187.8|2191.3|2185.3|49
1695007500000|2023-09-18 03:25:00|2193.5|2187.5|2193.3|2187.3|2193.8|2187.8|2192|2186|88
1695007800000|2023-09-18 03:30:00|2193|2187|2193.3|2187.3|2193.3|2187.3|2192.5|2186.5|8
1695008100000|2023-09-18 03:35:00|2193|2187|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|5
1695008400000|2023-09-18 03:40:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|5
1695008700000|2023-09-18 03:45:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1695009000000|2023-09-18 03:50:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192|2186|3
1695009300000|2023-09-18 03:55:00|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1695009600000|2023-09-18 04:00:00|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|3
1695009900000|2023-09-18 04:05:00|2192|2186|2191.3|2185.3|2192|2186|2191|2185|4
1695010200000|2023-09-18 04:10:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1695010500000|2023-09-18 04:15:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1695010800000|2023-09-18 04:20:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|4
1695011100000|2023-09-18 04:25:00|2191.5|2185.5|2191.8|2185.8|2192|2186|2191.5|2185.5|6
1695011400000|2023-09-18 04:30:00|2192|2186|2192|2186|2192.8|2186.8|2192|2186|5
1695011700000|2023-09-18 04:35:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|7
1695012000000|2023-09-18 04:40:00|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|5
1695012300000|2023-09-18 04:45:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190|2184|3
1695012600000|2023-09-18 04:50:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1695012900000|2023-09-18 04:55:00|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|4
1695013200000|2023-09-18 05:00:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|5
1695013500000|2023-09-18 05:05:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2191|2185|4
1695013800000|2023-09-18 05:10:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2191|2185|8
1695014100000|2023-09-18 05:15:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|4
1695014400000|2023-09-18 05:20:00|2190.5|2184.5|2191|2185|2191|2185|2190.5|2184.5|5
1695014700000|2023-09-18 05:25:00|2190.8|2184.8|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|12
1695015000000|2023-09-18 05:30:00|2191|2185|2197.3|2191.3|2197.3|2191.3|2191|2185|113
1695015300000|2023-09-18 05:35:00|2197|2191|2196.8|2190.8|2197.3|2191.3|2195.5|2189.5|30
1695015600000|2023-09-18 05:40:00|2197|2191|2197.8|2191.8|2198.5|2192.5|2196.5|2190.5|40
1695015900000|2023-09-18 05:45:00|2197.5|2191.5|2198.3|2192.3|2198.5|2192.5|2196.8|2190.8|15
1695016200000|2023-09-18 05:50:00|2198.5|2192.5|2196.5|2190.5|2198.5|2192.5|2196.5|2190.5|20
1695016500000|2023-09-18 05:55:00|2196.8|2190.8|2194.8|2188.8|2197.3|2191.3|2194.5|2188.5|36
1695016800000|2023-09-18 06:00:00|2195|2189|2195.5|2189.5|2197|2191|2195|2189|27
1695017100000|2023-09-18 06:05:00|2195.8|2189.8|2197.3|2191.3|2197.5|2191.5|2195.5|2189.5|20
1695017400000|2023-09-18 06:10:00|2197.5|2191.5|2197.3|2191.3|2198.3|2192.3|2197.3|2191.3|28
1695017700000|2023-09-18 06:15:00|2197.5|2191.5|2195.8|2189.8|2198.3|2192.3|2195.8|2189.8|46
1695018000000|2023-09-18 06:20:00|2195.5|2189.5|2197|2191|2197|2191|2195|2189|46
1695018300000|2023-09-18 06:25:00|2196.8|2190.8|2194.5|2188.5|2197|2191|2194.3|2188.3|30
1695018600000|2023-09-18 06:30:00|2195.3|2189.3|2198.8|2192.8|2198.8|2192.8|2195|2189|22
1695018900000|2023-09-18 06:35:00|2198.5|2192.5|2199|2193|2199.8|2193.8|2198.5|2192.5|23
1695019200000|2023-09-18 06:40:00|2199.3|2193.3|2202.5|2196.5|2202.5|2196.5|2199.3|2193.3|18
1695019500000|2023-09-18 06:45:00|2202.3|2196.3|2200.5|2194.5|2203|2197|2199.8|2193.8|42
1695019800000|2023-09-18 06:50:00|2200|2194|2202.5|2196.5|2202.5|2196.5|2200|2194|43
1695020100000|2023-09-18 06:55:00|2202.3|2196.3|2202|2196|2204.5|2198.5|2202|2196|29
1695020400000|2023-09-18 07:00:00|2202.8|2196.8|2205.8|2199.8|2205.8|2199.8|2202.6|2196.6|65
1695020700000|2023-09-18 07:05:00|2207|2201|2205.8|2199.8|2207|2201|2203.8|2197.8|37
1695021000000|2023-09-18 07:10:00|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|29
1695021300000|2023-09-18 07:15:00|2206.5|2200.5|2206.8|2200.8|2207|2201|2205.3|2199.3|21
1695021600000|2023-09-18 07:20:00|2207|2201|2207.5|2201.5|2209|2203|2206.8|2200.8|55
1695021900000|2023-09-18 07:25:00|2207.8|2201.8|2208.3|2202.3|2209.3|2203.3|2207.5|2201.5|22
1695022200000|2023-09-18 07:30:00|2208.5|2202.5|2206.5|2200.5|2209|2203|2205.5|2199.5|45
1695022500000|2023-09-18 07:35:00|2206.3|2200.3|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|34
1695022800000|2023-09-18 07:40:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2205.8|2199.8|20
1695023100000|2023-09-18 07:45:00|2206.5|2200.5|2207.8|2201.8|2209|2203|2206|2200|21
1695023400000|2023-09-18 07:50:00|2208|2202|2204|2198|2208|2202|2202|2196|47
1695023700000|2023-09-18 07:55:00|2204.3|2198.3|2203.8|2197.8|2205.3|2199.3|2203.5|2197.5|26
1695024000000|2023-09-18 08:00:00|2204|2198|2204.5|2198.5|2204.5|2198.5|2202.5|2196.5|40
1695024300000|2023-09-18 08:05:00|2204|2198|2205.5|2199.5|2206.3|2200.3|2204|2198|59
1695024600000|2023-09-18 08:10:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2203.8|2197.8|51
1695024900000|2023-09-18 08:15:00|2205.5|2199.5|2206.5|2200.5|2207.3|2201.3|2204.8|2198.8|38
1695025200000|2023-09-18 08:20:00|2206.8|2200.8|2208.8|2202.8|2209.5|2203.5|2206|2200|45
1695025500000|2023-09-18 08:25:00|2208.3|2202.3|2209|2203|2210.3|2204.3|2208|2202|36
1695025800000|2023-09-18 08:30:00|2208.8|2202.8|2209.8|2203.8|2210|2204|2208.8|2202.8|23
1695026100000|2023-09-18 08:35:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|19
1695026400000|2023-09-18 08:40:00|2210.5|2204.5|2210.3|2204.3|2211|2205|2210.3|2204.3|26
1695026700000|2023-09-18 08:45:00|2210.5|2204.5|2208|2202|2210.5|2204.5|2208|2202|11
1695027000000|2023-09-18 08:50:00|2208.3|2202.3|2207.8|2201.8|2209.8|2203.8|2207|2201|25
1695027300000|2023-09-18 08:55:00|2208|2202|2211.5|2205.5|2211.5|2205.5|2207.8|2201.8|18
1695027600000|2023-09-18 09:00:00|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.3|2204.3|21
1695027900000|2023-09-18 09:05:00|2211|2205|2211.8|2205.8|2213|2207|2211|2205|34
1695028200000|2023-09-18 09:10:00|2212|2206|2212|2206|2212.8|2206.8|2210.8|2204.8|30
1695028500000|2023-09-18 09:15:00|2212.3|2206.3|2210.5|2204.5|2212.8|2206.8|2210.3|2204.3|30
1695028800000|2023-09-18 09:20:00|2210.8|2204.8|2210.8|2204.8|2212.3|2206.3|2210|2204|20
1695029100000|2023-09-18 09:25:00|2211|2205|2211.8|2205.8|2212.3|2206.3|2210.8|2204.8|22
1695029400000|2023-09-18 09:30:00|2211.5|2205.5|2210|2204|2212.5|2206.5|2210|2204|27
1695029700000|2023-09-18 09:35:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|22
1695030000000|2023-09-18 09:40:00|2210.5|2204.5|2206|2200|2210.8|2204.8|2206|2200|34
1695030300000|2023-09-18 09:45:00|2205.8|2199.8|2205.5|2199.5|2206|2200|2202.5|2196.5|36
1695030600000|2023-09-18 09:50:00|2205.3|2199.3|2206.5|2200.5|2206.5|2200.5|2205|2199|17
1695030900000|2023-09-18 09:55:00|2206.8|2200.8|2206|2200|2208.5|2202.5|2205.8|2199.8|26
1695031200000|2023-09-18 10:00:00|2206.3|2200.3|2206.5|2200.5|2207.8|2201.8|2205.5|2199.5|16
1695031500000|2023-09-18 10:05:00|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205|2199|8
1695031800000|2023-09-18 10:10:00|2205.3|2199.3|2205.3|2199.3|2206.8|2200.8|2205|2199|12
1695032100000|2023-09-18 10:15:00|2205.5|2199.5|2202.8|2196.8|2205.8|2199.8|2202.8|2196.8|25
1695032400000|2023-09-18 10:20:00|2202.5|2196.5|2202.5|2196.5|2203.3|2197.3|2201.3|2195.3|30
1695032700000|2023-09-18 10:25:00|2202.3|2196.3|2202|2196|2203.3|2197.3|2201.5|2195.5|40
1695033000000|2023-09-18 10:30:00|2201.8|2195.8|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|11
1695033300000|2023-09-18 10:35:00|2203|2197|2203.5|2197.5|2203.5|2197.5|2202.3|2196.3|10
1695033600000|2023-09-18 10:40:00|2203.8|2197.8|2203|2197|2204.3|2198.3|2202.3|2196.3|19
1695033900000|2023-09-18 10:45:00|2203.3|2197.3|2201.8|2195.8|2203.3|2197.3|2201|2195|42
1695034200000|2023-09-18 10:50:00|2202|2196|2202.3|2196.3|2203.5|2197.5|2202|2196|18
1695034500000|2023-09-18 10:55:00|2202.5|2196.5|2202.5|2196.5|2203.5|2197.5|2202.3|2196.3|18
1695034800000|2023-09-18 11:00:00|2202.8|2196.8|2203.8|2197.8|2204|2198|2202.3|2196.3|21
1695035100000|2023-09-18 11:05:00|2202.8|2196.8|2202.5|2196.5|2203.8|2197.8|2202|2196|28
1695035400000|2023-09-18 11:10:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2201.3|2195.3|12
1695035700000|2023-09-18 11:15:00|2202|2196|2202.5|2196.5|2202.5|2196.5|2201|2195|12
1695036000000|2023-09-18 11:20:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|18
1695036300000|2023-09-18 11:25:00|2202.5|2196.5|2203.3|2197.3|2204|2198|2201.8|2195.8|26
1695036600000|2023-09-18 11:30:00|2203.5|2197.5|2204.8|2198.8|2205.3|2199.3|2203.3|2197.3|38
1695036900000|2023-09-18 11:35:00|2205|2199|2204.5|2198.5|2205.8|2199.8|2203|2197|34
1695037200000|2023-09-18 11:40:00|2204.8|2198.8|2204.3|2198.3|2205|2199|2203.5|2197.5|19
1695037500000|2023-09-18 11:45:00|2204|2198|2207|2201|2207|2201|2204|2198|36
1695037800000|2023-09-18 11:50:00|2206.8|2200.8|2207.3|2201.3|2207.5|2201.5|2204.3|2198.3|51
1695038100000|2023-09-18 11:55:00|2207|2201|2208.5|2202.5|2211.1|2205.1|2205.8|2199.8|113
1695038400000|2023-09-18 12:00:00|2208.4|2202.4|2208.3|2202.3|2210|2204|2207.4|2201.4|103
1695038700000|2023-09-18 12:05:00|2208|2202|2208.3|2202.3|2209.8|2203.8|2207.5|2201.5|36
1695039000000|2023-09-18 12:10:00|2208.5|2202.5|2209.8|2203.8|2210.8|2204.8|2207.5|2201.5|66
1695039300000|2023-09-18 12:15:00|2210|2204|2208.8|2202.8|2210|2204|2208.8|2202.8|37
1695039600000|2023-09-18 12:20:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208|2202|32
1695039900000|2023-09-18 12:25:00|2209|2203|2210.8|2204.8|2212.5|2206.5|2209|2203|22
1695040200000|2023-09-18 12:30:00|2211|2205|2212.8|2206.8|2212.8|2206.8|2209.3|2203.3|33
1695040500000|2023-09-18 12:35:00|2212.5|2206.5|2211.8|2205.8|2213.8|2207.8|2211.3|2205.3|36
1695040800000|2023-09-18 12:40:00|2211.5|2205.5|2211|2205|2211.8|2205.8|2210.3|2204.3|22
1695041100000|2023-09-18 12:45:00|2210.8|2204.8|2209.8|2203.8|2211.8|2205.8|2208.8|2202.8|30
1695041400000|2023-09-18 12:50:00|2210|2204|2210.8|2204.8|2211|2205|2210|2204|15
1695041700000|2023-09-18 12:55:00|2211|2205|2212.5|2206.5|2213.3|2207.3|2211|2205|32
1695042000000|2023-09-18 13:00:00|2212.8|2206.8|2211.3|2205.3|2212.8|2206.8|2208.5|2202.5|180
1695042300000|2023-09-18 13:05:00|2211.5|2205.5|2214.3|2208.3|2215|2209|2211.5|2205.5|98
1695042600000|2023-09-18 13:10:00|2214.5|2208.5|2213|2207|2214.8|2208.8|2212.5|2206.5|54
1695042900000|2023-09-18 13:15:00|2213.3|2207.3|2213.8|2207.8|2215.5|2209.5|2212.8|2206.8|48
1695043200000|2023-09-18 13:20:00|2213.5|2207.5|2213.3|2207.3|2214.3|2208.3|2212.8|2206.8|74
1695043500000|2023-09-18 13:25:00|2213.5|2207.5|2213.8|2207.8|2214.5|2208.5|2213.3|2207.3|22
1695043800000|2023-09-18 13:30:00|2213.5|2207.5|2210|2204|2213.5|2207.5|2210|2204|62
1695044100000|2023-09-18 13:35:00|2209.8|2203.8|2209.8|2203.8|2210.5|2204.5|2207.8|2201.8|59
1695044400000|2023-09-18 13:40:00|2209.5|2203.5|2210|2204|2210.8|2204.8|2209|2203|41
1695044700000|2023-09-18 13:45:00|2210.3|2204.3|2208.8|2202.8|2211|2205|2208.8|2202.8|30
1695045000000|2023-09-18 13:50:00|2208.3|2202.3|2209.8|2203.8|2210|2204|2206|2200|39
1695045300000|2023-09-18 13:55:00|2209|2203|2210.8|2204.8|2211.3|2205.3|2208.5|2202.5|50
1695045600000|2023-09-18 14:00:00|2210.5|2204.5|2209|2203|2210.8|2204.8|2209|2203|50
1695045900000|2023-09-18 14:05:00|2209.3|2203.3|2210.5|2204.5|2210.5|2204.5|2209.3|2203.3|38
1695046200000|2023-09-18 14:10:00|2210.8|2204.8|2214.5|2208.5|2215.3|2209.3|2210.3|2204.3|62
1695046500000|2023-09-18 14:15:00|2214.3|2208.3|2214.3|2208.3|2214.8|2208.8|2213|2207|42
1695046800000|2023-09-18 14:20:00|2213.5|2207.5|2215.8|2209.8|2215.8|2209.8|2213.5|2207.5|43
1695047100000|2023-09-18 14:25:00|2216.3|2210.3|2217.5|2211.5|2217.8|2211.8|2215.8|2209.8|32
1695047400000|2023-09-18 14:30:00|2217.3|2211.3|2219.8|2213.8|2219.8|2213.8|2217|2211|43
1695047700000|2023-09-18 14:35:00|2220|2214|2219|2213|2220.3|2214.3|2218.3|2212.3|47
1695048000000|2023-09-18 14:40:00|2219.3|2213.3|2219|2213|2220.3|2214.3|2217.5|2211.5|30
1695048300000|2023-09-18 14:45:00|2219.3|2213.3|2218.5|2212.5|2220.5|2214.5|2218.3|2212.3|41
1695048600000|2023-09-18 14:50:00|2218.8|2212.8|2224.3|2218.3|2225.8|2219.8|2218.3|2212.3|70
1695048900000|2023-09-18 14:55:00|2224.5|2218.5|2222.5|2216.5|2224.8|2218.8|2220|2214|57
1695049200000|2023-09-18 15:00:00|2222|2216|2220|2214|2222.5|2216.5|2219.3|2213.3|46
1695049500000|2023-09-18 15:05:00|2220.3|2214.3|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|31
1695049800000|2023-09-18 15:10:00|2221|2215|2219.3|2213.3|2221|2215|2218.8|2212.8|41
1695050100000|2023-09-18 15:15:00|2219.5|2213.5|2220|2214|2220.3|2214.3|2219.3|2213.3|36
1695050400000|2023-09-18 15:20:00|2220.3|2214.3|2220|2214|2220.8|2214.8|2219|2213|53
1695050700000|2023-09-18 15:25:00|2220.3|2214.3|2222.5|2216.5|2222.5|2216.5|2220|2214|41
1695051000000|2023-09-18 15:30:00|2222.8|2216.8|2220.5|2214.5|2224.8|2218.8|2220.3|2214.3|88
1695051300000|2023-09-18 15:35:00|2220.3|2214.3|2221|2215|2221.3|2215.3|2219.3|2213.3|34
1695051600000|2023-09-18 15:40:00|2220.5|2214.5|2220.5|2214.5|2221.5|2215.5|2220.3|2214.3|27
1695051900000|2023-09-18 15:45:00|2220.3|2214.3|2219.8|2213.8|2220.8|2214.8|2219.3|2213.3|54
1695052200000|2023-09-18 15:50:00|2220.3|2214.3|2221.3|2215.3|2222|2216|2219.5|2213.5|37
1695052500000|2023-09-18 15:55:00|2221|2215|2222.3|2216.3|2222.3|2216.3|2220.8|2214.8|12
1695052800000|2023-09-18 16:00:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2221.5|2215.5|24
1695053100000|2023-09-18 16:05:00|2221.8|2215.8|2221.8|2215.8|2222|2216|2221.5|2215.5|15
1695053400000|2023-09-18 16:10:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|4
1695053700000|2023-09-18 16:15:00|2221.5|2215.5|2222|2216|2222|2216|2221.5|2215.5|6
1695054000000|2023-09-18 16:20:00|2222.3|2216.3|2221.8|2215.8|2222.3|2216.3|2221.5|2215.5|4
1695054300000|2023-09-18 16:25:00|2222|2216|2222|2216|2222.3|2216.3|2222|2216|9
1695054600000|2023-09-18 16:30:00|2222.3|2216.3|2222.3|2216.3|2222.8|2216.8|2221.5|2215.5|19
1695054900000|2023-09-18 16:35:00|2222|2216|2223.3|2217.3|2223.3|2217.3|2222|2216|7
1695055200000|2023-09-18 16:40:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|4
1695055500000|2023-09-18 16:45:00|2223|2217|2222.3|2216.3|2223.3|2217.3|2222|2216|20
1695055800000|2023-09-18 16:50:00|2222|2216|2222|2216|2222.3|2216.3|2222|2216|19
1695056100000|2023-09-18 16:55:00|2221.8|2215.8|2222|2216|2222|2216|2221.5|2215.5|24
1695056400000|2023-09-18 17:00:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|9
1695056700000|2023-09-18 17:05:00|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|6
1695057000000|2023-09-18 17:10:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|4
1695057300000|2023-09-18 17:15:00|2221|2215|2221|2215|2221.8|2215.8|2220.8|2214.8|5
1695057600000|2023-09-18 17:20:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|5
1695057900000|2023-09-18 17:25:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695058200000|2023-09-18 17:30:00|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|3
1695058500000|2023-09-18 17:35:00|2221|2215|2220.8|2214.8|2221|2215|2220.3|2214.3|5
1695059400000|2023-09-18 17:50:00|2221|2215|2219.9|2213.9|2222.3|2216.3|2218.6|2212.6|29
1695059700000|2023-09-18 17:55:00|2220.1|2214.1|2222.3|2211.8|2222.8|2214.4|2220.1|2211.3|12
1695081600000|2023-09-19 00:00:00|2222|2216|2221.9|2215.9|2222.5|2216.5|2221.5|2215.5|20
1695081900000|2023-09-19 00:05:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1695082200000|2023-09-19 00:10:00|2221.5|2215.5|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|3
1695082500000|2023-09-19 00:15:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1695082800000|2023-09-19 00:20:00|2220.5|2214.5|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|4
1695083100000|2023-09-19 00:25:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1695083400000|2023-09-19 00:30:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|5
1695083700000|2023-09-19 00:35:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|7
1695084300000|2023-09-19 00:45:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2219.8|2213.8|5
1695084600000|2023-09-19 00:50:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1695084900000|2023-09-19 00:55:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|4
1695085200000|2023-09-19 01:00:00|2220.8|2214.8|2219.3|2213.3|2221|2215|2218.5|2212.5|73
1695085500000|2023-09-19 01:05:00|2219|2213|2218.3|2212.3|2219|2213|2217.3|2211.3|23
1695085800000|2023-09-19 01:10:00|2218|2212|2218|2212|2218.5|2212.5|2217.5|2211.5|29
1695086100000|2023-09-19 01:15:00|2218.3|2212.3|2220|2214|2220|2214|2217.8|2211.8|21
1695086400000|2023-09-19 01:20:00|2220.3|2214.3|2221|2215|2223|2217|2220.3|2214.3|26
1695086700000|2023-09-19 01:25:00|2220.8|2214.8|2220|2214|2221|2215|2219.8|2213.8|27
1695087000000|2023-09-19 01:30:00|2219.8|2213.8|2219|2213|2220|2214|2218.8|2212.8|30
1695087300000|2023-09-19 01:35:00|2218.8|2212.8|2217.3|2211.3|2219|2213|2216.5|2210.5|123
1695087600000|2023-09-19 01:40:00|2217|2211|2216.8|2210.8|2217.5|2211.5|2216|2210|71
1695087900000|2023-09-19 01:45:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2217|2211|21
1695088200000|2023-09-19 01:50:00|2217.5|2211.5|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|15
1695088500000|2023-09-19 01:55:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2214.5|2208.5|19
1695088800000|2023-09-19 02:00:00|2215.8|2209.8|2215.5|2209.5|2217|2211|2215.5|2209.5|41
1695089100000|2023-09-19 02:05:00|2215.8|2209.8|2215|2209|2216.3|2210.3|2215|2209|25
1695089400000|2023-09-19 02:10:00|2215.3|2209.3|2215.8|2209.8|2216.5|2210.5|2215|2209|35
1695089700000|2023-09-19 02:15:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|8
1695090300000|2023-09-19 02:25:00|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|7
1695090600000|2023-09-19 02:30:00|2217.3|2211.3|2219.8|2213.8|2220.3|2214.3|2217.3|2211.3|24
1695090900000|2023-09-19 02:35:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|44
1695091200000|2023-09-19 02:40:00|2220.8|2214.8|2221.8|2215.8|2222.3|2216.3|2220.5|2214.5|19
1695091500000|2023-09-19 02:45:00|2221.5|2215.5|2220.5|2214.5|2221.5|2215.5|2219.3|2213.3|25
1695091800000|2023-09-19 02:50:00|2220.3|2214.3|2218.3|2212.3|2220.5|2214.5|2217.5|2211.5|48
1695092100000|2023-09-19 02:55:00|2218|2212|2220|2214|2220|2214|2217.5|2211.5|20
1695092400000|2023-09-19 03:00:00|2220.3|2214.3|2220.5|2214.5|2221.3|2215.3|2220|2214|9
1695092700000|2023-09-19 03:05:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220|2214|22
1695093000000|2023-09-19 03:10:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|10
1695093300000|2023-09-19 03:15:00|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2219.8|2213.8|8
1695093600000|2023-09-19 03:20:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1695093900000|2023-09-19 03:25:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|23
1695094200000|2023-09-19 03:30:00|2220.5|2214.5|2222|2216|2222|2216|2220.5|2214.5|7
1695094500000|2023-09-19 03:35:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221|2215|8
1695094800000|2023-09-19 03:40:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695095100000|2023-09-19 03:45:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|4
1695095400000|2023-09-19 03:50:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|12
1695095700000|2023-09-19 03:55:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|4
1695096300000|2023-09-19 04:05:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1695096600000|2023-09-19 04:10:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220.5|2214.5|4
1695096900000|2023-09-19 04:15:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695097500000|2023-09-19 04:25:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|5
1695097800000|2023-09-19 04:30:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695098100000|2023-09-19 04:35:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|6
1695098400000|2023-09-19 04:40:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1695098700000|2023-09-19 04:45:00|2220.5|2214.5|2220|2214|2220.5|2214.5|2219.5|2213.5|6
1695100200000|2023-09-19 05:10:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1695100500000|2023-09-19 05:15:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|6
1695100800000|2023-09-19 05:20:00|2219|2213|2218.3|2212.3|2219|2213|2218.3|2212.3|4
1695101100000|2023-09-19 05:25:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|5
1695101400000|2023-09-19 05:30:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2216|2210|57
1695101700000|2023-09-19 05:35:00|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2216|2210|15
1695102000000|2023-09-19 05:40:00|2216|2210|2217|2211|2217.3|2211.3|2215.8|2209.8|33
1695102300000|2023-09-19 05:45:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2214.3|2208.3|19
1695102600000|2023-09-19 05:50:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2213.8|2207.8|23
1695102900000|2023-09-19 05:55:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214|2208|12
1695103200000|2023-09-19 06:00:00|2214.5|2208.5|2214|2208|2215.5|2209.5|2213.8|2207.8|33
1695103500000|2023-09-19 06:05:00|2213.8|2207.8|2215.8|2209.8|2216|2210|2213.8|2207.8|22
1695103800000|2023-09-19 06:10:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.5|2208.5|17
1695104100000|2023-09-19 06:15:00|2215.3|2209.3|2216|2210|2216.3|2210.3|2214.5|2208.5|22
1695104400000|2023-09-19 06:20:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|19
1695104700000|2023-09-19 06:25:00|2217|2211|2215|2209|2217|2211|2215|2209|16
1695105000000|2023-09-19 06:30:00|2215.5|2209.5|2216.8|2210.8|2217.5|2211.5|2215.3|2209.3|27
1695105300000|2023-09-19 06:35:00|2216.5|2210.5|2218.3|2212.3|2218.8|2212.8|2215.3|2209.3|21
1695105600000|2023-09-19 06:40:00|2218.5|2212.5|2216.5|2210.5|2218.5|2212.5|2216.5|2210.5|15
1695105900000|2023-09-19 06:45:00|2216.3|2210.3|2216|2210|2217.3|2211.3|2215.3|2209.3|42
1695106200000|2023-09-19 06:50:00|2215.8|2209.8|2214|2208|2216|2210|2214|2208|20
1695106500000|2023-09-19 06:55:00|2213.8|2207.8|2213.4|2207.4|2214|2208|2212|2206|47
1695106800000|2023-09-19 07:00:00|2213.5|2207.5|2217.5|2211.5|2218.4|2212.4|2213.5|2207.5|83
1695107100000|2023-09-19 07:05:00|2217.3|2211.3|2214.5|2208.5|2218|2212|2214.5|2208.5|36
1695107400000|2023-09-19 07:10:00|2214.6|2208.6|2210.8|2204.8|2215.3|2209.3|2210.3|2204.3|45
1695107700000|2023-09-19 07:15:00|2211.3|2205.3|2211|2205|2212.4|2206.4|2209.5|2203.5|48
1695108000000|2023-09-19 07:20:00|2211.3|2205.3|2213|2207|2213.5|2207.5|2211.3|2205.3|43
1695108300000|2023-09-19 07:25:00|2213.3|2207.3|2212|2206|2214.5|2208.5|2212|2206|43
1695108600000|2023-09-19 07:30:00|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2209.3|2203.3|41
1695108900000|2023-09-19 07:35:00|2211|2205|2213|2207|2213|2207|2210|2204|29
1695109200000|2023-09-19 07:40:00|2212.8|2206.8|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|21
1695109500000|2023-09-19 07:45:00|2213|2207|2212.3|2206.3|2213.8|2207.8|2212|2206|41
1695109800000|2023-09-19 07:50:00|2212|2206|2213.8|2207.8|2214.5|2208.5|2212|2206|26
1695110100000|2023-09-19 07:55:00|2214|2208|2214.5|2208.5|2215|2209|2213.8|2207.8|18
1695110400000|2023-09-19 08:00:00|2214.3|2208.3|2213.8|2207.8|2214.8|2208.8|2211.3|2205.3|61
1695110700000|2023-09-19 08:05:00|2214|2208|2211.8|2205.8|2214|2208|2211.3|2205.3|38
1695111000000|2023-09-19 08:10:00|2211.3|2205.3|2213|2207|2213.5|2207.5|2210.5|2204.5|35
1695111300000|2023-09-19 08:15:00|2213.3|2207.3|2212.5|2206.5|2214|2208|2212.3|2206.3|36
1695111600000|2023-09-19 08:20:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2211.8|2205.8|16
1695111900000|2023-09-19 08:25:00|2212.3|2206.3|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|23
1695112200000|2023-09-19 08:30:00|2214.3|2208.3|2212.5|2206.5|2214.3|2208.3|2209.3|2203.3|56
1695112500000|2023-09-19 08:35:00|2212.3|2206.3|2212.3|2206.3|2212.5|2206.5|2211|2205|35
1695112800000|2023-09-19 08:40:00|2212.5|2206.5|2209.5|2203.5|2212.8|2206.8|2209.3|2203.3|35
1695113100000|2023-09-19 08:45:00|2209.8|2203.8|2210.5|2204.5|2210.8|2204.8|2209.8|2203.8|25
1695113400000|2023-09-19 08:50:00|2210.8|2204.8|2211|2205|2211|2205|2209.5|2203.5|16
1695113700000|2023-09-19 08:55:00|2211.3|2205.3|2212.8|2206.8|2213|2207|2211.3|2205.3|15
1695114000000|2023-09-19 09:00:00|2213|2207|2211|2205|2213|2207|2210.5|2204.5|18
1695114300000|2023-09-19 09:05:00|2210.8|2204.8|2211|2205|2211.5|2205.5|2210.3|2204.3|15
1695114600000|2023-09-19 09:10:00|2211.3|2205.3|2211.3|2205.3|2211.8|2205.8|2211|2205|5
1695114900000|2023-09-19 09:15:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|12
1695115200000|2023-09-19 09:20:00|2211.8|2205.8|2213.3|2207.3|2213.8|2207.8|2211.3|2205.3|26
1695115500000|2023-09-19 09:25:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|6
1695115800000|2023-09-19 09:30:00|2213|2207|2212.5|2206.5|2213|2207|2211.8|2205.8|17
1695116100000|2023-09-19 09:35:00|2212.8|2206.8|2214.3|2208.3|2214.5|2208.5|2212.5|2206.5|13
1695116400000|2023-09-19 09:40:00|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1695116700000|2023-09-19 09:45:00|2214|2208|2214.3|2208.3|2215.3|2209.3|2214|2208|14
1695117000000|2023-09-19 09:50:00|2214|2208|2214.3|2208.3|2214.3|2208.3|2212.3|2206.3|19
1695117300000|2023-09-19 09:55:00|2213.5|2207.5|2214.5|2208.5|2215|2209|2213.5|2207.5|15
1695117600000|2023-09-19 10:00:00|2214.8|2208.8|2214.8|2208.8|2215.3|2209.3|2213.8|2207.8|20
1695117900000|2023-09-19 10:05:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|9
1695118200000|2023-09-19 10:10:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213|2207|13
1695118500000|2023-09-19 10:15:00|2213.5|2207.5|2211.3|2205.3|2213.5|2207.5|2209.8|2203.8|27
1695118800000|2023-09-19 10:20:00|2211.5|2205.5|2211.8|2205.8|2212.3|2206.3|2211.5|2205.5|13
1695119100000|2023-09-19 10:25:00|2212|2206|2211.8|2205.8|2212|2206|2211.3|2205.3|4
1695119400000|2023-09-19 10:30:00|2211.5|2205.5|2212.8|2206.8|2213.8|2207.8|2211|2205|20
1695119700000|2023-09-19 10:35:00|2212.5|2206.5|2213.8|2207.8|2214|2208|2212|2206|15
1695120000000|2023-09-19 10:40:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|9
1695120300000|2023-09-19 10:45:00|2213.5|2207.5|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|14
1695120600000|2023-09-19 10:50:00|2214.5|2208.5|2215|2209|2216.3|2210.3|2214.3|2208.3|26
1695120900000|2023-09-19 10:55:00|2215.3|2209.3|2216.8|2210.8|2217|2211|2215.3|2209.3|22
1695121200000|2023-09-19 11:00:00|2216.5|2210.5|2217|2211|2217|2211|2215.8|2209.8|14
1695121500000|2023-09-19 11:05:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2215.3|2209.3|10
1695121800000|2023-09-19 11:10:00|2215.8|2209.8|2213.8|2207.8|2217|2211|2213.6|2207.6|15
1695122100000|2023-09-19 11:15:00|2214|2208|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|10
1695122400000|2023-09-19 11:20:00|2214|2208|2215|2209|2215|2209|2213.3|2207.3|18
1695122700000|2023-09-19 11:25:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215|2209|18
1695123000000|2023-09-19 11:30:00|2215.8|2209.8|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|11
1695123300000|2023-09-19 11:35:00|2217|2211|2217|2211|2217.8|2211.8|2216.5|2210.5|25
1695123600000|2023-09-19 11:40:00|2217.3|2211.3|2216.8|2210.8|2218|2212|2216.8|2210.8|10
1695123900000|2023-09-19 11:45:00|2217|2211|2216.3|2210.3|2217.3|2211.3|2215.5|2209.5|11
1695124200000|2023-09-19 11:50:00|2216.5|2210.5|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|26
1695124500000|2023-09-19 11:55:00|2216|2210|2217.6|2211.6|2218.1|2212.1|2215.8|2209.8|63
1695124800000|2023-09-19 12:00:00|2217.5|2211.5|2218.8|2212.8|2219.3|2213.3|2216.9|2210.9|37
1695125100000|2023-09-19 12:05:00|2218.5|2212.5|2218.8|2212.8|2219.8|2213.8|2218.5|2212.5|39
1695125400000|2023-09-19 12:10:00|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2218.8|2212.8|21
1695125700000|2023-09-19 12:15:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|23
1695126000000|2023-09-19 12:20:00|2220.5|2214.5|2220.3|2214.3|2221.8|2215.8|2219.8|2213.8|28
1695126300000|2023-09-19 12:25:00|2220.5|2214.5|2220.3|2214.3|2221.5|2215.5|2220.3|2214.3|32
1695126600000|2023-09-19 12:30:00|2220.8|2214.8|2220.8|2214.8|2221.6|2215.6|2220.3|2214.3|30
1695126900000|2023-09-19 12:35:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|24
1695127200000|2023-09-19 12:40:00|2221.3|2215.3|2220.3|2214.3|2221.8|2215.8|2220|2214|22
1695127500000|2023-09-19 12:45:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2219.8|2213.8|14
1695127800000|2023-09-19 12:50:00|2221.5|2215.5|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|36
1695128100000|2023-09-19 12:55:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224.8|2218.8|18
1695128400000|2023-09-19 13:00:00|2226.3|2220.3|2225|2219|2227.3|2221.3|2224.8|2218.8|125
1695128700000|2023-09-19 13:05:00|2224.8|2218.8|2224.3|2218.3|2225.8|2219.8|2222.3|2216.3|96
1695129000000|2023-09-19 13:10:00|2224.5|2218.5|2224|2218|2226.6|2220.6|2224|2218|81
1695129300000|2023-09-19 13:15:00|2223.8|2217.8|2222.3|2216.3|2223.8|2217.8|2221.5|2215.5|35
1695129600000|2023-09-19 13:20:00|2222.5|2216.5|2223.3|2217.3|2223.8|2217.8|2222|2216|21
1695129900000|2023-09-19 13:25:00|2223.5|2217.5|2223|2217|2225|2219|2222.8|2216.8|29
1695130200000|2023-09-19 13:30:00|2222.8|2216.8|2224.3|2218.3|2224.8|2218.8|2221.8|2215.8|54
1695130500000|2023-09-19 13:35:00|2224.8|2218.8|2223.8|2217.8|2225|2219|2222|2216|66
1695130800000|2023-09-19 13:40:00|2224|2218|2224|2218|2224.8|2218.8|2223.3|2217.3|46
1695131100000|2023-09-19 13:45:00|2224.5|2218.5|2222.3|2216.3|2225|2219|2221.8|2215.8|53
1695131400000|2023-09-19 13:50:00|2222.5|2216.5|2222|2216|2223.3|2217.3|2221.3|2215.3|31
1695131700000|2023-09-19 13:55:00|2222.3|2216.3|2221.3|2215.3|2222.5|2216.5|2220.3|2214.3|45
1695132000000|2023-09-19 14:00:00|2221.5|2215.5|2221.8|2215.8|2223.8|2217.8|2220.8|2214.8|76
1695132300000|2023-09-19 14:05:00|2222|2216|2222.3|2216.3|2222.8|2216.8|2221.5|2215.5|60
1695132600000|2023-09-19 14:10:00|2222.5|2216.5|2221.8|2215.8|2223|2217|2220.8|2214.8|66
1695132900000|2023-09-19 14:15:00|2221.5|2215.5|2222.3|2216.3|2222.8|2216.8|2221.3|2215.3|22
1695133200000|2023-09-19 14:20:00|2222.5|2216.5|2223.8|2217.8|2224.8|2218.8|2222|2216|35
1695133500000|2023-09-19 14:25:00|2224|2218|2223.5|2217.5|2224.5|2218.5|2222.5|2216.5|36
1695133800000|2023-09-19 14:30:00|2223.3|2217.3|2224|2218|2224.8|2218.8|2222.3|2216.3|22
1695134100000|2023-09-19 14:35:00|2224.3|2218.3|2224|2218|2224.8|2218.8|2223.3|2217.3|38
1695134400000|2023-09-19 14:40:00|2224.3|2218.3|2225.8|2219.8|2225.8|2219.8|2223.3|2217.3|40
1695134700000|2023-09-19 14:45:00|2226|2220|2223.3|2217.3|2226.5|2220.5|2223.3|2217.3|91
1695135000000|2023-09-19 14:50:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2221|2215|52
1695135300000|2023-09-19 14:55:00|2223.3|2217.3|2222.3|2216.3|2223.8|2217.8|2221.8|2215.8|35
1695135600000|2023-09-19 15:00:00|2222.5|2216.5|2221.8|2215.8|2223.5|2217.5|2221.5|2215.5|27
1695135900000|2023-09-19 15:05:00|2222|2216|2222.8|2216.8|2223|2217|2222|2216|30
1695136200000|2023-09-19 15:10:00|2222.5|2216.5|2223|2217|2223|2217|2221.8|2215.8|36
1695136500000|2023-09-19 15:15:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2219.8|2213.8|33
1695136800000|2023-09-19 15:20:00|2220.5|2214.5|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|38
1695137100000|2023-09-19 15:25:00|2221.5|2215.5|2221.8|2215.8|2222|2216|2220|2214|30
1695137400000|2023-09-19 15:30:00|2222|2216|2216.8|2210.8|2222|2216|2216.8|2210.8|89
1695137700000|2023-09-19 15:35:00|2216.3|2210.3|2218.3|2212.3|2219.3|2213.3|2216.3|2210.3|34
1695138000000|2023-09-19 15:40:00|2218|2212|2217.3|2211.3|2219|2213|2216.5|2210.5|62
1695138300000|2023-09-19 15:45:00|2216.8|2210.8|2216.3|2210.3|2217|2211|2215.5|2209.5|29
1695138600000|2023-09-19 15:50:00|2216|2210|2216.3|2210.3|2216.8|2210.8|2216|2210|15
1695138900000|2023-09-19 15:55:00|2216|2210|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|24
1695139200000|2023-09-19 16:00:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2214.8|2208.8|13
1695139500000|2023-09-19 16:05:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|4
1695139800000|2023-09-19 16:10:00|2215|2209|2216|2210|2216.3|2210.3|2214.8|2208.8|26
1695140100000|2023-09-19 16:15:00|2215.8|2209.8|2216.3|2210.3|2216.8|2210.8|2215.5|2209.5|15
1695140400000|2023-09-19 16:20:00|2216|2210|2217.5|2211.5|2217.8|2211.8|2216|2210|15
1695140700000|2023-09-19 16:25:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216.8|2210.8|13
1695141000000|2023-09-19 16:30:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|5
1695141300000|2023-09-19 16:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2216.5|2210.5|33
1695141600000|2023-09-19 16:40:00|2218.5|2212.5|2219|2213|2219.3|2213.3|2218.5|2212.5|5
1695141900000|2023-09-19 16:45:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2217|2211|35
1695142200000|2023-09-19 16:50:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|9
1695142500000|2023-09-19 16:55:00|2219|2213|2217.8|2211.8|2219|2213|2217.4|2211.4|35
1695142800000|2023-09-19 17:00:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|27
1695143100000|2023-09-19 17:05:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218|2212|5
1695143400000|2023-09-19 17:10:00|2218.5|2212.5|2219|2213|2219.5|2213.5|2218.5|2212.5|7
1695144000000|2023-09-19 17:20:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|3
1695144300000|2023-09-19 17:25:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|3
1695144600000|2023-09-19 17:30:00|2220|2214|2220|2214|2220.8|2214.8|2219.8|2213.8|24
1695144900000|2023-09-19 17:35:00|2220.3|2214.3|2221.8|2215.8|2222|2216|2220.3|2214.3|12
1695145200000|2023-09-19 17:40:00|2221.5|2215.5|2221|2215|2221.8|2215.8|2221|2215|4
1695145500000|2023-09-19 17:45:00|2220|2214|2220|2214|2220|2214|2219.8|2213.8|3
1695145800000|2023-09-19 17:50:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|13
1695146100000|2023-09-19 17:55:00|2222|2211.5|2221.5|2211|2222.3|2211.8|2221.5|2211|4
1695081600000|2023-09-19 00:00:00|2222|2216|2221.9|2215.9|2222.5|2216.5|2221.5|2215.5|20
1695081900000|2023-09-19 00:05:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1695082200000|2023-09-19 00:10:00|2221.5|2215.5|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|3
1695082500000|2023-09-19 00:15:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1695082800000|2023-09-19 00:20:00|2220.5|2214.5|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|4
1695083100000|2023-09-19 00:25:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1695083400000|2023-09-19 00:30:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|5
1695083700000|2023-09-19 00:35:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|7
1695084300000|2023-09-19 00:45:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2219.8|2213.8|5
1695084600000|2023-09-19 00:50:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1695084900000|2023-09-19 00:55:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|4
1695085200000|2023-09-19 01:00:00|2220.8|2214.8|2219.3|2213.3|2221|2215|2218.5|2212.5|73
1695085500000|2023-09-19 01:05:00|2219|2213|2218.3|2212.3|2219|2213|2217.3|2211.3|23
1695085800000|2023-09-19 01:10:00|2218|2212|2218|2212|2218.5|2212.5|2217.5|2211.5|29
1695086100000|2023-09-19 01:15:00|2218.3|2212.3|2220|2214|2220|2214|2217.8|2211.8|21
1695086400000|2023-09-19 01:20:00|2220.3|2214.3|2221|2215|2223|2217|2220.3|2214.3|26
1695086700000|2023-09-19 01:25:00|2220.8|2214.8|2220|2214|2221|2215|2219.8|2213.8|27
1695087000000|2023-09-19 01:30:00|2219.8|2213.8|2219|2213|2220|2214|2218.8|2212.8|30
1695087300000|2023-09-19 01:35:00|2218.8|2212.8|2217.3|2211.3|2219|2213|2216.5|2210.5|123
1695087600000|2023-09-19 01:40:00|2217|2211|2216.8|2210.8|2217.5|2211.5|2216|2210|71
1695087900000|2023-09-19 01:45:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2217|2211|21
1695088200000|2023-09-19 01:50:00|2217.5|2211.5|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|15
1695088500000|2023-09-19 01:55:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2214.5|2208.5|19
1695088800000|2023-09-19 02:00:00|2215.8|2209.8|2215.5|2209.5|2217|2211|2215.5|2209.5|41
1695089100000|2023-09-19 02:05:00|2215.8|2209.8|2215|2209|2216.3|2210.3|2215|2209|25
1695089400000|2023-09-19 02:10:00|2215.3|2209.3|2215.8|2209.8|2216.5|2210.5|2215|2209|35
1695089700000|2023-09-19 02:15:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|8
1695090300000|2023-09-19 02:25:00|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|7
1695090600000|2023-09-19 02:30:00|2217.3|2211.3|2219.8|2213.8|2220.3|2214.3|2217.3|2211.3|24
1695090900000|2023-09-19 02:35:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|44
1695091200000|2023-09-19 02:40:00|2220.8|2214.8|2221.8|2215.8|2222.3|2216.3|2220.5|2214.5|19
1695091500000|2023-09-19 02:45:00|2221.5|2215.5|2220.5|2214.5|2221.5|2215.5|2219.3|2213.3|25
1695091800000|2023-09-19 02:50:00|2220.3|2214.3|2218.3|2212.3|2220.5|2214.5|2217.5|2211.5|48
1695092100000|2023-09-19 02:55:00|2218|2212|2220|2214|2220|2214|2217.5|2211.5|20
1695092400000|2023-09-19 03:00:00|2220.3|2214.3|2220.5|2214.5|2221.3|2215.3|2220|2214|9
1695092700000|2023-09-19 03:05:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220|2214|22
1695093000000|2023-09-19 03:10:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|10
1695093300000|2023-09-19 03:15:00|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2219.8|2213.8|8
1695093600000|2023-09-19 03:20:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1695093900000|2023-09-19 03:25:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|23
1695094200000|2023-09-19 03:30:00|2220.5|2214.5|2222|2216|2222|2216|2220.5|2214.5|7
1695094500000|2023-09-19 03:35:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221|2215|8
1695094800000|2023-09-19 03:40:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695095100000|2023-09-19 03:45:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|4
1695095400000|2023-09-19 03:50:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|12
1695095700000|2023-09-19 03:55:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|4
1695096300000|2023-09-19 04:05:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1695096600000|2023-09-19 04:10:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220.5|2214.5|4
1695096900000|2023-09-19 04:15:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695097500000|2023-09-19 04:25:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|5
1695097800000|2023-09-19 04:30:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1695098100000|2023-09-19 04:35:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|6
1695098400000|2023-09-19 04:40:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1695098700000|2023-09-19 04:45:00|2220.5|2214.5|2220|2214|2220.5|2214.5|2219.5|2213.5|6
1695100200000|2023-09-19 05:10:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1695100500000|2023-09-19 05:15:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|6
1695100800000|2023-09-19 05:20:00|2219|2213|2218.3|2212.3|2219|2213|2218.3|2212.3|4
1695101100000|2023-09-19 05:25:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|5
1695101400000|2023-09-19 05:30:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2216|2210|57
1695101700000|2023-09-19 05:35:00|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2216|2210|15
1695102000000|2023-09-19 05:40:00|2216|2210|2217|2211|2217.3|2211.3|2215.8|2209.8|33
1695102300000|2023-09-19 05:45:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2214.3|2208.3|19
1695102600000|2023-09-19 05:50:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2213.8|2207.8|23
1695102900000|2023-09-19 05:55:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214|2208|12
1695103200000|2023-09-19 06:00:00|2214.5|2208.5|2214|2208|2215.5|2209.5|2213.8|2207.8|33
1695103500000|2023-09-19 06:05:00|2213.8|2207.8|2215.8|2209.8|2216|2210|2213.8|2207.8|22
1695103800000|2023-09-19 06:10:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.5|2208.5|17
1695104100000|2023-09-19 06:15:00|2215.3|2209.3|2216|2210|2216.3|2210.3|2214.5|2208.5|22
1695104400000|2023-09-19 06:20:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|19
1695104700000|2023-09-19 06:25:00|2217|2211|2215|2209|2217|2211|2215|2209|16
1695105000000|2023-09-19 06:30:00|2215.5|2209.5|2216.8|2210.8|2217.5|2211.5|2215.3|2209.3|27
1695105300000|2023-09-19 06:35:00|2216.5|2210.5|2218.3|2212.3|2218.8|2212.8|2215.3|2209.3|21
1695105600000|2023-09-19 06:40:00|2218.5|2212.5|2216.5|2210.5|2218.5|2212.5|2216.5|2210.5|15
1695105900000|2023-09-19 06:45:00|2216.3|2210.3|2216|2210|2217.3|2211.3|2215.3|2209.3|42
1695106200000|2023-09-19 06:50:00|2215.8|2209.8|2214|2208|2216|2210|2214|2208|20
1695106500000|2023-09-19 06:55:00|2213.8|2207.8|2213.4|2207.4|2214|2208|2212|2206|47
1695106800000|2023-09-19 07:00:00|2213.5|2207.5|2217.5|2211.5|2218.4|2212.4|2213.5|2207.5|83
1695107100000|2023-09-19 07:05:00|2217.3|2211.3|2214.5|2208.5|2218|2212|2214.5|2208.5|36
1695107400000|2023-09-19 07:10:00|2214.6|2208.6|2210.8|2204.8|2215.3|2209.3|2210.3|2204.3|45
1695107700000|2023-09-19 07:15:00|2211.3|2205.3|2211|2205|2212.4|2206.4|2209.5|2203.5|48
1695108000000|2023-09-19 07:20:00|2211.3|2205.3|2213|2207|2213.5|2207.5|2211.3|2205.3|43
1695108300000|2023-09-19 07:25:00|2213.3|2207.3|2212|2206|2214.5|2208.5|2212|2206|43
1695108600000|2023-09-19 07:30:00|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2209.3|2203.3|41
1695108900000|2023-09-19 07:35:00|2211|2205|2213|2207|2213|2207|2210|2204|29
1695109200000|2023-09-19 07:40:00|2212.8|2206.8|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|21
1695109500000|2023-09-19 07:45:00|2213|2207|2212.3|2206.3|2213.8|2207.8|2212|2206|41
1695109800000|2023-09-19 07:50:00|2212|2206|2213.8|2207.8|2214.5|2208.5|2212|2206|26
1695110100000|2023-09-19 07:55:00|2214|2208|2214.5|2208.5|2215|2209|2213.8|2207.8|18
1695110400000|2023-09-19 08:00:00|2214.3|2208.3|2213.8|2207.8|2214.8|2208.8|2211.3|2205.3|61
1695110700000|2023-09-19 08:05:00|2214|2208|2211.8|2205.8|2214|2208|2211.3|2205.3|38
1695111000000|2023-09-19 08:10:00|2211.3|2205.3|2213|2207|2213.5|2207.5|2210.5|2204.5|35
1695111300000|2023-09-19 08:15:00|2213.3|2207.3|2212.5|2206.5|2214|2208|2212.3|2206.3|36
1695111600000|2023-09-19 08:20:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2211.8|2205.8|16
1695111900000|2023-09-19 08:25:00|2212.3|2206.3|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|23
1695112200000|2023-09-19 08:30:00|2214.3|2208.3|2212.5|2206.5|2214.3|2208.3|2209.3|2203.3|56
1695112500000|2023-09-19 08:35:00|2212.3|2206.3|2212.3|2206.3|2212.5|2206.5|2211|2205|35
1695112800000|2023-09-19 08:40:00|2212.5|2206.5|2209.5|2203.5|2212.8|2206.8|2209.3|2203.3|35
1695113100000|2023-09-19 08:45:00|2209.8|2203.8|2210.5|2204.5|2210.8|2204.8|2209.8|2203.8|25
1695113400000|2023-09-19 08:50:00|2210.8|2204.8|2211|2205|2211|2205|2209.5|2203.5|16
1695113700000|2023-09-19 08:55:00|2211.3|2205.3|2212.8|2206.8|2213|2207|2211.3|2205.3|15
1695114000000|2023-09-19 09:00:00|2213|2207|2211|2205|2213|2207|2210.5|2204.5|18
1695114300000|2023-09-19 09:05:00|2210.8|2204.8|2211|2205|2211.5|2205.5|2210.3|2204.3|15
1695114600000|2023-09-19 09:10:00|2211.3|2205.3|2211.3|2205.3|2211.8|2205.8|2211|2205|5
1695114900000|2023-09-19 09:15:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|12
1695115200000|2023-09-19 09:20:00|2211.8|2205.8|2213.3|2207.3|2213.8|2207.8|2211.3|2205.3|26
1695115500000|2023-09-19 09:25:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|6
1695115800000|2023-09-19 09:30:00|2213|2207|2212.5|2206.5|2213|2207|2211.8|2205.8|17
1695116100000|2023-09-19 09:35:00|2212.8|2206.8|2214.3|2208.3|2214.5|2208.5|2212.5|2206.5|13
1695116400000|2023-09-19 09:40:00|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1695116700000|2023-09-19 09:45:00|2214|2208|2214.3|2208.3|2215.3|2209.3|2214|2208|14
1695117000000|2023-09-19 09:50:00|2214|2208|2214.3|2208.3|2214.3|2208.3|2212.3|2206.3|19
1695117300000|2023-09-19 09:55:00|2213.5|2207.5|2214.5|2208.5|2215|2209|2213.5|2207.5|15
1695117600000|2023-09-19 10:00:00|2214.8|2208.8|2214.8|2208.8|2215.3|2209.3|2213.8|2207.8|20
1695117900000|2023-09-19 10:05:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|9
1695118200000|2023-09-19 10:10:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213|2207|13
1695118500000|2023-09-19 10:15:00|2213.5|2207.5|2211.3|2205.3|2213.5|2207.5|2209.8|2203.8|27
1695118800000|2023-09-19 10:20:00|2211.5|2205.5|2211.8|2205.8|2212.3|2206.3|2211.5|2205.5|13
1695119100000|2023-09-19 10:25:00|2212|2206|2211.8|2205.8|2212|2206|2211.3|2205.3|4
1695119400000|2023-09-19 10:30:00|2211.5|2205.5|2212.8|2206.8|2213.8|2207.8|2211|2205|20
1695119700000|2023-09-19 10:35:00|2212.5|2206.5|2213.8|2207.8|2214|2208|2212|2206|15
1695120000000|2023-09-19 10:40:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|9
1695120300000|2023-09-19 10:45:00|2213.5|2207.5|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|14
1695120600000|2023-09-19 10:50:00|2214.5|2208.5|2215|2209|2216.3|2210.3|2214.3|2208.3|26
1695120900000|2023-09-19 10:55:00|2215.3|2209.3|2216.8|2210.8|2217|2211|2215.3|2209.3|22
1695121200000|2023-09-19 11:00:00|2216.5|2210.5|2217|2211|2217|2211|2215.8|2209.8|14
1695121500000|2023-09-19 11:05:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2215.3|2209.3|10
1695121800000|2023-09-19 11:10:00|2215.8|2209.8|2213.8|2207.8|2217|2211|2213.6|2207.6|15
1695122100000|2023-09-19 11:15:00|2214|2208|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|10
1695122400000|2023-09-19 11:20:00|2214|2208|2215|2209|2215|2209|2213.3|2207.3|18
1695122700000|2023-09-19 11:25:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215|2209|18
1695123000000|2023-09-19 11:30:00|2215.8|2209.8|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|11
1695123300000|2023-09-19 11:35:00|2217|2211|2217|2211|2217.8|2211.8|2216.5|2210.5|25
1695123600000|2023-09-19 11:40:00|2217.3|2211.3|2216.8|2210.8|2218|2212|2216.8|2210.8|10
1695123900000|2023-09-19 11:45:00|2217|2211|2216.3|2210.3|2217.3|2211.3|2215.5|2209.5|11
1695124200000|2023-09-19 11:50:00|2216.5|2210.5|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|26
1695124500000|2023-09-19 11:55:00|2216|2210|2217.6|2211.6|2218.1|2212.1|2215.8|2209.8|63
1695124800000|2023-09-19 12:00:00|2217.5|2211.5|2218.8|2212.8|2219.3|2213.3|2216.9|2210.9|37
1695125100000|2023-09-19 12:05:00|2218.5|2212.5|2218.8|2212.8|2219.8|2213.8|2218.5|2212.5|39
1695125400000|2023-09-19 12:10:00|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2218.8|2212.8|21
1695125700000|2023-09-19 12:15:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|23
1695126000000|2023-09-19 12:20:00|2220.5|2214.5|2220.3|2214.3|2221.8|2215.8|2219.8|2213.8|28
1695126300000|2023-09-19 12:25:00|2220.5|2214.5|2220.3|2214.3|2221.5|2215.5|2220.3|2214.3|32
1695126600000|2023-09-19 12:30:00|2220.8|2214.8|2220.8|2214.8|2221.6|2215.6|2220.3|2214.3|30
1695126900000|2023-09-19 12:35:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|24
1695127200000|2023-09-19 12:40:00|2221.3|2215.3|2220.3|2214.3|2221.8|2215.8|2220|2214|22
1695127500000|2023-09-19 12:45:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2219.8|2213.8|14
1695127800000|2023-09-19 12:50:00|2221.5|2215.5|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|36
1695128100000|2023-09-19 12:55:00|2224.8|2218.8|2226.8|2220.8|2226.8|2220.8|2224.8|2218.8|18
1695128400000|2023-09-19 13:00:00|2226.3|2220.3|2225|2219|2227.3|2221.3|2224.8|2218.8|125
1695128700000|2023-09-19 13:05:00|2224.8|2218.8|2224.3|2218.3|2225.8|2219.8|2222.3|2216.3|96
1695129000000|2023-09-19 13:10:00|2224.5|2218.5|2224|2218|2226.6|2220.6|2224|2218|81
1695129300000|2023-09-19 13:15:00|2223.8|2217.8|2222.3|2216.3|2223.8|2217.8|2221.5|2215.5|35
1695129600000|2023-09-19 13:20:00|2222.5|2216.5|2223.3|2217.3|2223.8|2217.8|2222|2216|21
1695129900000|2023-09-19 13:25:00|2223.5|2217.5|2223|2217|2225|2219|2222.8|2216.8|29
1695130200000|2023-09-19 13:30:00|2222.8|2216.8|2224.3|2218.3|2224.8|2218.8|2221.8|2215.8|54
1695130500000|2023-09-19 13:35:00|2224.8|2218.8|2223.8|2217.8|2225|2219|2222|2216|66
1695130800000|2023-09-19 13:40:00|2224|2218|2224|2218|2224.8|2218.8|2223.3|2217.3|46
1695131100000|2023-09-19 13:45:00|2224.5|2218.5|2222.3|2216.3|2225|2219|2221.8|2215.8|53
1695131400000|2023-09-19 13:50:00|2222.5|2216.5|2222|2216|2223.3|2217.3|2221.3|2215.3|31
1695131700000|2023-09-19 13:55:00|2222.3|2216.3|2221.3|2215.3|2222.5|2216.5|2220.3|2214.3|45
1695132000000|2023-09-19 14:00:00|2221.5|2215.5|2221.8|2215.8|2223.8|2217.8|2220.8|2214.8|76
1695132300000|2023-09-19 14:05:00|2222|2216|2222.3|2216.3|2222.8|2216.8|2221.5|2215.5|60
1695132600000|2023-09-19 14:10:00|2222.5|2216.5|2221.8|2215.8|2223|2217|2220.8|2214.8|66
1695132900000|2023-09-19 14:15:00|2221.5|2215.5|2222.3|2216.3|2222.8|2216.8|2221.3|2215.3|22
1695133200000|2023-09-19 14:20:00|2222.5|2216.5|2223.8|2217.8|2224.8|2218.8|2222|2216|35
1695133500000|2023-09-19 14:25:00|2224|2218|2223.5|2217.5|2224.5|2218.5|2222.5|2216.5|36
1695133800000|2023-09-19 14:30:00|2223.3|2217.3|2224|2218|2224.8|2218.8|2222.3|2216.3|22
1695134100000|2023-09-19 14:35:00|2224.3|2218.3|2224|2218|2224.8|2218.8|2223.3|2217.3|38
1695134400000|2023-09-19 14:40:00|2224.3|2218.3|2225.8|2219.8|2225.8|2219.8|2223.3|2217.3|40
1695134700000|2023-09-19 14:45:00|2226|2220|2223.3|2217.3|2226.5|2220.5|2223.3|2217.3|91
1695135000000|2023-09-19 14:50:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2221|2215|52
1695135300000|2023-09-19 14:55:00|2223.3|2217.3|2222.3|2216.3|2223.8|2217.8|2221.8|2215.8|35
1695135600000|2023-09-19 15:00:00|2222.5|2216.5|2221.8|2215.8|2223.5|2217.5|2221.5|2215.5|27
1695135900000|2023-09-19 15:05:00|2222|2216|2222.8|2216.8|2223|2217|2222|2216|30
1695136200000|2023-09-19 15:10:00|2222.5|2216.5|2223|2217|2223|2217|2221.8|2215.8|36
1695136500000|2023-09-19 15:15:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2219.8|2213.8|33
1695136800000|2023-09-19 15:20:00|2220.5|2214.5|2222.3|2216.3|2222.8|2216.8|2220.3|2214.3|38
1695137100000|2023-09-19 15:25:00|2221.5|2215.5|2221.8|2215.8|2222|2216|2220|2214|30
1695137400000|2023-09-19 15:30:00|2222|2216|2216.8|2210.8|2222|2216|2216.8|2210.8|89
1695137700000|2023-09-19 15:35:00|2216.3|2210.3|2218.3|2212.3|2219.3|2213.3|2216.3|2210.3|34
1695138000000|2023-09-19 15:40:00|2218|2212|2217.3|2211.3|2219|2213|2216.5|2210.5|62
1695138300000|2023-09-19 15:45:00|2216.8|2210.8|2216.3|2210.3|2217|2211|2215.5|2209.5|29
1695138600000|2023-09-19 15:50:00|2216|2210|2216.3|2210.3|2216.8|2210.8|2216|2210|15
1695138900000|2023-09-19 15:55:00|2216|2210|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|24
1695139200000|2023-09-19 16:00:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2214.8|2208.8|13
1695139500000|2023-09-19 16:05:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|4
1695139800000|2023-09-19 16:10:00|2215|2209|2216|2210|2216.3|2210.3|2214.8|2208.8|26
1695140100000|2023-09-19 16:15:00|2215.8|2209.8|2216.3|2210.3|2216.8|2210.8|2215.5|2209.5|15
1695140400000|2023-09-19 16:20:00|2216|2210|2217.5|2211.5|2217.8|2211.8|2216|2210|15
1695140700000|2023-09-19 16:25:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216.8|2210.8|13
1695141000000|2023-09-19 16:30:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|5
1695141300000|2023-09-19 16:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2216.5|2210.5|33
1695141600000|2023-09-19 16:40:00|2218.5|2212.5|2219|2213|2219.3|2213.3|2218.5|2212.5|5
1695141900000|2023-09-19 16:45:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2217|2211|35
1695142200000|2023-09-19 16:50:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|9
1695142500000|2023-09-19 16:55:00|2219|2213|2217.8|2211.8|2219|2213|2217.4|2211.4|35
1695142800000|2023-09-19 17:00:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|27
1695143100000|2023-09-19 17:05:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218|2212|5
1695143400000|2023-09-19 17:10:00|2218.5|2212.5|2219|2213|2219.5|2213.5|2218.5|2212.5|7
1695144000000|2023-09-19 17:20:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|3
1695144300000|2023-09-19 17:25:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|3
1695144600000|2023-09-19 17:30:00|2220|2214|2220|2214|2220.8|2214.8|2219.8|2213.8|24
1695144900000|2023-09-19 17:35:00|2220.3|2214.3|2221.8|2215.8|2222|2216|2220.3|2214.3|12
1695145200000|2023-09-19 17:40:00|2221.5|2215.5|2221|2215|2221.8|2215.8|2221|2215|4
1695145500000|2023-09-19 17:45:00|2220|2214|2220|2214|2220|2214|2219.8|2213.8|3
1695145800000|2023-09-19 17:50:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|13
1695146100000|2023-09-19 17:55:00|2222|2211.5|2221.5|2211|2222.3|2211.8|2221.5|2211|4
1695168000000|2023-09-20 00:00:00|2220|2214|2220.8|2214.8|2220.9|2214.9|2220|2214|3
1695168300000|2023-09-20 00:05:00|2221|2215|2219.4|2213.4|2221.4|2215.4|2219.4|2213.4|8
1695168600000|2023-09-20 00:10:00|2219.6|2213.6|2219.8|2213.8|2220.6|2214.6|2219.6|2213.6|9
1695168900000|2023-09-20 00:15:00|2220|2214|2220.5|2214.5|2220.5|2214.5|2220|2214|3
1695170100000|2023-09-20 00:35:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1695170400000|2023-09-20 00:40:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|8
1695170700000|2023-09-20 00:45:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|8
1695171000000|2023-09-20 00:50:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|4
1695171300000|2023-09-20 00:55:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|10
1695171600000|2023-09-20 01:00:00|2220.5|2214.5|2219.6|2213.6|2222.6|2216.6|2218.9|2212.9|76
1695171900000|2023-09-20 01:05:00|2219.4|2213.4|2218.3|2212.3|2219.4|2213.4|2217.3|2211.3|41
1695172200000|2023-09-20 01:10:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2215.8|2209.8|40
1695172500000|2023-09-20 01:15:00|2218|2212|2216|2210|2218|2212|2214.5|2208.5|108
1695172800000|2023-09-20 01:20:00|2216.3|2210.3|2216.8|2210.8|2218.5|2212.5|2216.3|2210.3|48
1695173100000|2023-09-20 01:25:00|2217.3|2211.3|2219.3|2213.3|2219.3|2213.3|2217.3|2211.3|12
1695173400000|2023-09-20 01:30:00|2219.8|2213.8|2220.8|2214.8|2221|2215|2218.8|2212.8|37
1695173700000|2023-09-20 01:35:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|24
1695174000000|2023-09-20 01:40:00|2220.3|2214.3|2221.5|2215.5|2221.5|2215.5|2220|2214|16
1695174300000|2023-09-20 01:45:00|2221.3|2215.3|2221.3|2215.3|2224|2218|2221|2215|35
1695174600000|2023-09-20 01:50:00|2221.5|2215.5|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|22
1695174900000|2023-09-20 01:55:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|8
1695175200000|2023-09-20 02:00:00|2225|2219|2224|2218|2225|2219|2223.8|2217.8|28
1695175500000|2023-09-20 02:05:00|2223.8|2217.8|2222.8|2216.8|2224.3|2218.3|2222.5|2216.5|27
1695175800000|2023-09-20 02:10:00|2222.5|2216.5|2222.5|2216.5|2223|2217|2221.3|2215.3|53
1695176100000|2023-09-20 02:15:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|11
1695176400000|2023-09-20 02:20:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|30
1695176700000|2023-09-20 02:25:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|2
1695177000000|2023-09-20 02:30:00|2223|2217|2222.8|2216.8|2223|2217|2222|2216|15
1695177300000|2023-09-20 02:35:00|2222.5|2216.5|2220.3|2214.3|2223|2217|2220.3|2214.3|13
1695177600000|2023-09-20 02:40:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1695177900000|2023-09-20 02:45:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220.5|2214.5|4
1695178200000|2023-09-20 02:50:00|2221|2215|2219.3|2213.3|2221|2215|2219|2213|21
1695178500000|2023-09-20 02:55:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2217.5|2211.5|17
1695178800000|2023-09-20 03:00:00|2219.3|2213.3|2220.5|2214.5|2220.5|2214.5|2219.3|2213.3|12
1695179100000|2023-09-20 03:05:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|8
1695179400000|2023-09-20 03:10:00|2220.3|2214.3|2219.3|2213.3|2221.5|2215.5|2219.3|2213.3|21
1695179700000|2023-09-20 03:15:00|2219|2213|2220|2214|2220|2214|2219|2213|4
1695180000000|2023-09-20 03:20:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|7
1695180300000|2023-09-20 03:25:00|2219.5|2213.5|2219.8|2213.8|2220|2214|2218.8|2212.8|9
1695180600000|2023-09-20 03:30:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|5
1695180900000|2023-09-20 03:35:00|2219.3|2213.3|2220.5|2214.5|2220.5|2214.5|2219.3|2213.3|10
1695181200000|2023-09-20 03:40:00|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|3
1695181500000|2023-09-20 03:45:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1695181800000|2023-09-20 03:50:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1695182100000|2023-09-20 03:55:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1695182400000|2023-09-20 04:00:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|7
1695183000000|2023-09-20 04:10:00|2219.5|2213.5|2220|2214|2220|2214|2219.5|2213.5|4
1695183300000|2023-09-20 04:15:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|5
1695183600000|2023-09-20 04:20:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1695183900000|2023-09-20 04:25:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|5
1695184200000|2023-09-20 04:30:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.8|2212.8|4
1695184500000|2023-09-20 04:35:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1695184800000|2023-09-20 04:40:00|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218|2212|4
1695185100000|2023-09-20 04:45:00|2218|2212|2218.3|2212.3|2218.5|2212.5|2218|2212|4
1695185400000|2023-09-20 04:50:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|6
1695185700000|2023-09-20 04:55:00|2218|2212|2219|2213|2219|2213|2218|2212|7
1695186000000|2023-09-20 05:00:00|2218.8|2212.8|2219.8|2213.8|2220.3|2214.3|2218.8|2212.8|6
1695186300000|2023-09-20 05:05:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1695186600000|2023-09-20 05:10:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1695186900000|2023-09-20 05:15:00|2220.5|2214.5|2221|2215|2221|2215|2220.3|2214.3|5
1695187200000|2023-09-20 05:20:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|5
1695187500000|2023-09-20 05:25:00|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|3
1695187800000|2023-09-20 05:30:00|2220.8|2214.8|2222.5|2216.5|2223.3|2217.3|2220.8|2214.8|26
1695188100000|2023-09-20 05:35:00|2222.8|2216.8|2224.8|2218.8|2225.5|2219.5|2222.5|2216.5|36
1695188400000|2023-09-20 05:40:00|2225|2219|2223.5|2217.5|2225|2219|2222.8|2216.8|35
1695188700000|2023-09-20 05:45:00|2223|2217|2223.8|2217.8|2224|2218|2222.3|2216.3|22
1695189000000|2023-09-20 05:50:00|2224|2218|2224|2218|2224.5|2218.5|2223|2217|24
1695189300000|2023-09-20 05:55:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|9
1695189600000|2023-09-20 06:00:00|2223.3|2217.3|2224.8|2218.8|2225|2219|2223|2217|22
1695189900000|2023-09-20 06:05:00|2225|2219|2225.5|2219.5|2226.3|2220.3|2224.5|2218.5|34
1695190200000|2023-09-20 06:10:00|2225.3|2219.3|2225.8|2219.8|2226.5|2220.5|2225.3|2219.3|21
1695190500000|2023-09-20 06:15:00|2226|2220|2226.8|2220.8|2227.5|2221.5|2225.8|2219.8|32
1695190800000|2023-09-20 06:20:00|2226.5|2220.5|2227|2221|2228.5|2222.5|2226.5|2220.5|18
1695191100000|2023-09-20 06:25:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2226.3|2220.3|23
1695191400000|2023-09-20 06:30:00|2227.5|2221.5|2224.5|2218.5|2227.5|2221.5|2224|2218|28
1695191700000|2023-09-20 06:35:00|2224.8|2218.8|2225.3|2219.3|2225.5|2219.5|2224.5|2218.5|26
1695192000000|2023-09-20 06:40:00|2225.5|2219.5|2226.5|2220.5|2227.5|2221.5|2225.5|2219.5|20
1695192300000|2023-09-20 06:45:00|2226.3|2220.3|2226.5|2220.5|2227|2221|2226|2220|14
1695192600000|2023-09-20 06:50:00|2227|2221|2223.5|2217.5|2227|2221|2223.3|2217.3|55
1695192900000|2023-09-20 06:55:00|2223.8|2217.8|2222|2216|2224.5|2218.5|2222|2216|55
1695193200000|2023-09-20 07:00:00|2221.8|2215.8|2230.1|2224.1|2230.4|2224.4|2220.6|2214.6|99
1695193500000|2023-09-20 07:05:00|2230.4|2224.4|2229.8|2223.8|2230.4|2224.4|2228.8|2222.8|33
1695193800000|2023-09-20 07:10:00|2229.5|2223.5|2232|2226|2232.8|2226.8|2228.8|2222.8|65
1695194100000|2023-09-20 07:15:00|2232.3|2226.3|2229.9|2223.9|2232.8|2226.8|2229|2223|65
1695194400000|2023-09-20 07:20:00|2230|2224|2230.3|2224.3|2232|2226|2229.5|2223.5|73
1695194700000|2023-09-20 07:25:00|2230.5|2224.5|2231.5|2225.5|2231.8|2225.8|2230|2224|45
1695195000000|2023-09-20 07:30:00|2231.8|2225.8|2234.5|2228.5|2235.5|2229.5|2231.3|2225.3|75
1695195300000|2023-09-20 07:35:00|2234.8|2228.8|2232|2226|2235|2229|2231|2225|42
1695195600000|2023-09-20 07:40:00|2232.3|2226.3|2234|2228|2235.3|2229.3|2232|2226|74
1695195900000|2023-09-20 07:45:00|2234.8|2228.8|2234.8|2228.8|2236|2230|2234|2228|18
1695196200000|2023-09-20 07:50:00|2235|2229|2235|2229|2235.3|2229.3|2234.3|2228.3|35
1695196500000|2023-09-20 07:55:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2233.8|2227.8|16
1695196800000|2023-09-20 08:00:00|2234.3|2228.3|2231.5|2225.5|2235.5|2229.5|2231|2225|57
1695197100000|2023-09-20 08:05:00|2231|2225|2232.5|2226.5|2233.3|2227.3|2230.8|2224.8|36
1695197400000|2023-09-20 08:10:00|2232.3|2226.3|2232.8|2226.8|2233.8|2227.8|2231.8|2225.8|28
1695197700000|2023-09-20 08:15:00|2233.3|2227.3|2235|2229|2235|2229|2233|2227|38
1695198000000|2023-09-20 08:20:00|2234.8|2228.8|2235.5|2229.5|2235.8|2229.8|2233.8|2227.8|30
1695198300000|2023-09-20 08:25:00|2235.3|2229.3|2235.5|2229.5|2237.5|2231.5|2235.3|2229.3|37
1695198600000|2023-09-20 08:30:00|2235.8|2229.8|2239|2233|2239.5|2233.5|2235.8|2229.8|69
1695198900000|2023-09-20 08:35:00|2239.3|2233.3|2241.5|2235.5|2241.8|2235.8|2239.3|2233.3|31
1695199200000|2023-09-20 08:40:00|2241.3|2235.3|2237.8|2231.8|2241.8|2235.8|2237.3|2231.3|45
1695199500000|2023-09-20 08:45:00|2238|2232|2238.8|2232.8|2240|2234|2238|2232|43
1695199800000|2023-09-20 08:50:00|2239|2233|2239.3|2233.3|2239.8|2233.8|2237.8|2231.8|37
1695200100000|2023-09-20 08:55:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2238.3|2232.3|30
1695200400000|2023-09-20 09:00:00|2239|2233|2238.8|2232.8|2240|2234|2238|2232|27
1695200700000|2023-09-20 09:05:00|2239|2233|2240|2234|2240.3|2234.3|2238.8|2232.8|36
1695201000000|2023-09-20 09:10:00|2240.3|2234.3|2239.8|2233.8|2242|2236|2239.3|2233.3|24
1695201300000|2023-09-20 09:15:00|2239.5|2233.5|2240.8|2234.8|2241|2235|2238.5|2232.5|27
1695201600000|2023-09-20 09:20:00|2241|2235|2241.8|2235.8|2242|2236|2240.8|2234.8|13
1695201900000|2023-09-20 09:25:00|2241.5|2235.5|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|17
1695202200000|2023-09-20 09:30:00|2241.5|2235.5|2243.8|2237.8|2243.8|2237.8|2241.3|2235.3|38
1695202500000|2023-09-20 09:35:00|2244|2238|2246.8|2240.8|2246.8|2240.8|2244|2238|27
1695202800000|2023-09-20 09:40:00|2247|2241|2246|2240|2247.8|2241.8|2245.3|2239.3|42
1695203100000|2023-09-20 09:45:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|15
1695203400000|2023-09-20 09:50:00|2246|2240|2246.5|2240.5|2246.8|2240.8|2245.3|2239.3|17
1695203700000|2023-09-20 09:55:00|2246.8|2240.8|2247.8|2241.8|2247.8|2241.8|2246.8|2240.8|20
1695204000000|2023-09-20 10:00:00|2248|2242|2247.8|2241.8|2248|2242|2247.3|2241.3|11
1695204300000|2023-09-20 10:05:00|2248|2242|2250.5|2244.5|2251|2245|2248|2242|25
1695204600000|2023-09-20 10:10:00|2250.8|2244.8|2251.5|2245.5|2251.8|2245.8|2250.5|2244.5|20
1695204900000|2023-09-20 10:15:00|2251.3|2245.3|2250|2244|2251.8|2245.8|2248.8|2242.8|34
1695205200000|2023-09-20 10:20:00|2249.8|2243.8|2251.8|2245.8|2252|2246|2249.5|2243.5|39
1695205500000|2023-09-20 10:25:00|2251.5|2245.5|2249.5|2243.5|2251.8|2245.8|2249.3|2243.3|17
1695205800000|2023-09-20 10:30:00|2249.8|2243.8|2251.3|2245.3|2251.3|2245.3|2249.5|2243.5|17
1695206100000|2023-09-20 10:35:00|2251|2245|2249.8|2243.8|2251|2245|2249.3|2243.3|18
1695206400000|2023-09-20 10:40:00|2250|2244|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|11
1695206700000|2023-09-20 10:45:00|2250.5|2244.5|2250|2244|2250.8|2244.8|2249.8|2243.8|36
1695207000000|2023-09-20 10:50:00|2250.5|2244.5|2247.8|2241.8|2250.8|2244.8|2247.3|2241.3|23
1695207300000|2023-09-20 10:55:00|2248|2242|2246.8|2240.8|2249.3|2243.3|2246.8|2240.8|36
1695207600000|2023-09-20 11:00:00|2247|2241|2247.3|2241.3|2247.8|2241.8|2246|2240|26
1695207900000|2023-09-20 11:05:00|2247.5|2241.5|2248.8|2242.8|2248.8|2242.8|2247.3|2241.3|14
1695208200000|2023-09-20 11:10:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2247.3|2241.3|11
1695208500000|2023-09-20 11:15:00|2248.3|2242.3|2248.8|2242.8|2248.8|2242.8|2248.3|2242.3|15
1695208800000|2023-09-20 11:20:00|2249|2243|2249|2243|2249|2243|2248.3|2242.3|24
1695209100000|2023-09-20 11:25:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2248|2242|15
1695209400000|2023-09-20 11:30:00|2248.5|2242.5|2249.5|2243.5|2250.3|2244.3|2248.5|2242.5|17
1695209700000|2023-09-20 11:35:00|2249.8|2243.8|2250.3|2244.3|2250.5|2244.5|2249.8|2243.8|11
1695210000000|2023-09-20 11:40:00|2250.5|2244.5|2251.8|2245.8|2251.8|2245.8|2249.8|2243.8|11
1695210300000|2023-09-20 11:45:00|2251.5|2245.5|2250.5|2244.5|2251.8|2245.8|2250.5|2244.5|7
1695210600000|2023-09-20 11:50:00|2250.8|2244.8|2249.3|2243.3|2251|2245|2249.3|2243.3|26
1695210900000|2023-09-20 11:55:00|2249.5|2243.5|2248.9|2242.9|2250.8|2244.8|2247.5|2241.5|71
1695211200000|2023-09-20 12:00:00|2249|2243|2247.8|2241.8|2249.5|2243.5|2247.3|2241.3|52
1695211500000|2023-09-20 12:05:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2246.3|2240.3|49
1695211800000|2023-09-20 12:10:00|2246.8|2240.8|2243.1|2237.1|2246.8|2240.8|2242.5|2236.5|31
1695212100000|2023-09-20 12:15:00|2243.3|2237.3|2245.5|2239.5|2246.3|2240.3|2243|2237|51
1695212400000|2023-09-20 12:20:00|2245.8|2239.8|2246.8|2240.8|2246.8|2240.8|2245.8|2239.8|25
1695212700000|2023-09-20 12:25:00|2246.5|2240.5|2243.8|2237.8|2246.5|2240.5|2243.8|2237.8|16
1695213000000|2023-09-20 12:30:00|2244|2238|2245.3|2239.3|2245.3|2239.3|2243.8|2237.8|24
1695213300000|2023-09-20 12:35:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2243.3|2237.3|48
1695213600000|2023-09-20 12:40:00|2245.5|2239.5|2246.5|2240.5|2246.5|2240.5|2243.8|2237.8|35
1695213900000|2023-09-20 12:45:00|2246.8|2240.8|2246|2240|2247.5|2241.5|2245.3|2239.3|36
1695214200000|2023-09-20 12:50:00|2246.3|2240.3|2246.8|2240.8|2247|2241|2245.5|2239.5|26
1695214500000|2023-09-20 12:55:00|2246.5|2240.5|2246|2240|2246.5|2240.5|2243.6|2237.6|50
1695214800000|2023-09-20 13:00:00|2246.3|2240.3|2248.8|2242.8|2249|2243|2244.5|2238.5|109
1695215100000|2023-09-20 13:05:00|2248.5|2242.5|2246|2240|2248.8|2242.8|2245.8|2239.8|97
1695215400000|2023-09-20 13:10:00|2245.5|2239.5|2242.8|2236.8|2245.5|2239.5|2242.8|2236.8|75
1695215700000|2023-09-20 13:15:00|2243|2237|2245.8|2239.8|2247|2241|2242.8|2236.8|67
1695216000000|2023-09-20 13:20:00|2246|2240|2246.5|2240.5|2247.3|2241.3|2245.8|2239.8|51
1695216300000|2023-09-20 13:25:00|2246.3|2240.3|2248.8|2242.8|2248.8|2242.8|2245.8|2239.8|40
1695216600000|2023-09-20 13:30:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2246.3|2240.3|71
1695216900000|2023-09-20 13:35:00|2249.3|2243.3|2249.8|2243.8|2250.8|2244.8|2247.8|2241.8|43
1695217200000|2023-09-20 13:40:00|2249.5|2243.5|2254.5|2248.5|2254.5|2248.5|2249.3|2243.3|52
1695217500000|2023-09-20 13:45:00|2254.3|2248.3|2253.8|2247.8|2257.3|2251.3|2253.5|2247.5|74
1695217800000|2023-09-20 13:50:00|2254|2248|2256.8|2250.8|2257.5|2251.5|2254|2248|63
1695218100000|2023-09-20 13:55:00|2256.3|2250.3|2255|2249|2256.8|2250.8|2254|2248|53
1695218400000|2023-09-20 14:00:00|2255.5|2249.5|2256.8|2250.8|2257.8|2251.8|2254.3|2248.3|74
1695218700000|2023-09-20 14:05:00|2256.3|2250.3|2256.8|2250.8|2257|2251|2254.8|2248.8|37
1695219000000|2023-09-20 14:10:00|2256.5|2250.5|2253.8|2247.8|2256.5|2250.5|2253.5|2247.5|23
1695219300000|2023-09-20 14:15:00|2254|2248|2252.5|2246.5|2254|2248|2251.8|2245.8|46
1695219600000|2023-09-20 14:20:00|2253|2247|2254|2248|2254.8|2248.8|2252.3|2246.3|47
1695219900000|2023-09-20 14:25:00|2253.8|2247.8|2253.3|2247.3|2255.3|2249.3|2253|2247|44
1695220200000|2023-09-20 14:30:00|2253.5|2247.5|2254.8|2248.8|2256|2250|2253.3|2247.3|43
1695220500000|2023-09-20 14:35:00|2255|2249|2252.3|2246.3|2255.3|2249.3|2252|2246|28
1695220800000|2023-09-20 14:40:00|2252.5|2246.5|2254.5|2248.5|2254.5|2248.5|2252.3|2246.3|40
1695221100000|2023-09-20 14:45:00|2254.8|2248.8|2257.3|2251.3|2257.3|2251.3|2254.5|2248.5|41
1695221400000|2023-09-20 14:50:00|2256.8|2250.8|2255.8|2249.8|2257.8|2251.8|2254.8|2248.8|37
1695221700000|2023-09-20 14:55:00|2256|2250|2257|2251|2258.5|2252.5|2256|2250|54
1695222000000|2023-09-20 15:00:00|2256.8|2250.8|2258.5|2252.5|2259.3|2253.3|2256.5|2250.5|60
1695222300000|2023-09-20 15:05:00|2258.8|2252.8|2259|2253|2259.8|2253.8|2257.8|2251.8|46
1695222600000|2023-09-20 15:10:00|2259.3|2253.3|2260.8|2254.8|2261.3|2255.3|2258.8|2252.8|48
1695222900000|2023-09-20 15:15:00|2260.5|2254.5|2259.5|2253.5|2260.8|2254.8|2257.8|2251.8|66
1695223200000|2023-09-20 15:20:00|2259|2253|2257.5|2251.5|2259.8|2253.8|2256.8|2250.8|43
1695223500000|2023-09-20 15:25:00|2257.8|2251.8|2255.8|2249.8|2260.8|2254.8|2255.5|2249.5|65
1695223800000|2023-09-20 15:30:00|2256|2250|2259.5|2253.5|2260.8|2254.8|2256|2250|130
1695224100000|2023-09-20 15:35:00|2259.3|2253.3|2258.5|2252.5|2259.3|2253.3|2258|2252|39
1695224400000|2023-09-20 15:40:00|2258.3|2252.3|2254.8|2248.8|2258.8|2252.8|2254.3|2248.3|60
1695224700000|2023-09-20 15:45:00|2254.5|2248.5|2254.3|2248.3|2255.5|2249.5|2253.8|2247.8|38
1695225000000|2023-09-20 15:50:00|2254|2248|2253.8|2247.8|2254|2248|2252.8|2246.8|42
1695225300000|2023-09-20 15:55:00|2254|2248|2255.3|2249.3|2256.3|2250.3|2253.5|2247.5|16
1695225600000|2023-09-20 16:00:00|2255.5|2249.5|2255.8|2249.8|2256|2250|2255.3|2249.3|18
1695225900000|2023-09-20 16:05:00|2256|2250|2256|2250|2256.5|2250.5|2255.5|2249.5|15
1695226200000|2023-09-20 16:10:00|2255.5|2249.5|2255.3|2249.3|2255.5|2249.5|2254.8|2248.8|7
1695226500000|2023-09-20 16:15:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.8|2248.8|8
1695226800000|2023-09-20 16:20:00|2255|2249|2254.5|2248.5|2255.3|2249.3|2254.5|2248.5|5
1695227100000|2023-09-20 16:25:00|2254.8|2248.8|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|15
1695227400000|2023-09-20 16:30:00|2255|2249|2255|2249|2255|2249|2254.5|2248.5|4
1695227700000|2023-09-20 16:35:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2255|2249|2
1695228000000|2023-09-20 16:40:00|2255.3|2249.3|2254.8|2248.8|2255.5|2249.5|2253.8|2247.8|40
1695228300000|2023-09-20 16:45:00|2254.5|2248.5|2254.8|2248.8|2255.5|2249.5|2254.3|2248.3|11
1695228600000|2023-09-20 16:50:00|2255.3|2249.3|2254|2248|2255.3|2249.3|2254|2248|36
1695228900000|2023-09-20 16:55:00|2254.3|2248.3|2253.5|2247.5|2255|2249|2253|2247|31
1695229200000|2023-09-20 17:00:00|2253.8|2247.8|2253.8|2247.8|2254|2248|2253|2247|13
1695229500000|2023-09-20 17:05:00|2254|2248|2254|2248|2254.5|2248.5|2254|2248|15
1695229800000|2023-09-20 17:10:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2253.8|2247.8|9
1695230100000|2023-09-20 17:15:00|2254|2248|2254|2248|2254|2248|2254|2248|1
1695230400000|2023-09-20 17:20:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1695230700000|2023-09-20 17:25:00|2254.5|2248.5|2254.8|2248.8|2255|2249|2254|2248|17
1695231300000|2023-09-20 17:35:00|2254.5|2248.5|2255.8|2249.8|2256.8|2250.8|2254.5|2248.5|5
1695231600000|2023-09-20 17:40:00|2256.5|2250.5|2255.8|2249.8|2256.5|2250.5|2255.8|2249.8|12
1695231900000|2023-09-20 17:45:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256.3|2250.3|5
1695232200000|2023-09-20 17:50:00|2256.5|2250.5|2256.8|2250.8|2257.3|2251.3|2256.3|2250.3|18
1695232500000|2023-09-20 17:55:00|2257|2251|2259.5|2249|2260.3|2252.3|2257|2249|15
1695254400000|2023-09-21 00:00:00|2247.5|2241.5|2245.5|2239.5|2247.5|2241.5|2245.3|2239.3|9
1695254700000|2023-09-21 00:05:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2245.5|2239.5|33
1695255000000|2023-09-21 00:10:00|2246|2240|2246.5|2240.5|2247.8|2241.8|2246|2240|11
1695255300000|2023-09-21 00:15:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|2
1695255600000|2023-09-21 00:20:00|2245.3|2239.3|2244.5|2238.5|2245.5|2239.5|2244.5|2238.5|10
1695255900000|2023-09-21 00:25:00|2244.3|2238.3|2242|2236|2244.5|2238.5|2241.4|2235.4|21
1695256200000|2023-09-21 00:30:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|13
1695256500000|2023-09-21 00:35:00|2241.3|2235.3|2242|2236|2242|2236|2241.3|2235.3|4
1695256800000|2023-09-21 00:40:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|4
1695257100000|2023-09-21 00:45:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241|2235|3
1695257400000|2023-09-21 00:50:00|2241.5|2235.5|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|8
1695257700000|2023-09-21 00:55:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2242.8|2236.8|9
1695258000000|2023-09-21 01:00:00|2243.3|2237.3|2238.6|2232.6|2243.3|2237.3|2237.6|2231.6|205
1695258300000|2023-09-21 01:05:00|2238.9|2232.9|2239.3|2233.3|2239.5|2233.5|2236.5|2230.5|76
1695258600000|2023-09-21 01:10:00|2239|2233|2240.5|2234.5|2240.8|2234.8|2239|2233|40
1695258900000|2023-09-21 01:15:00|2240.3|2234.3|2244.5|2238.5|2244.5|2238.5|2239.3|2233.3|73
1695259200000|2023-09-21 01:20:00|2244.3|2238.3|2245|2239|2245.5|2239.5|2243.3|2237.3|28
1695259500000|2023-09-21 01:25:00|2244.8|2238.8|2245.3|2239.3|2245.5|2239.5|2244.3|2238.3|13
1695259800000|2023-09-21 01:30:00|2245|2239|2246.3|2240.3|2246.5|2240.5|2244.5|2238.5|54
1695260100000|2023-09-21 01:35:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2245.5|2239.5|11
1695260400000|2023-09-21 01:40:00|2247|2241|2250.3|2244.3|2250.3|2244.3|2247|2241|20
1695260700000|2023-09-21 01:45:00|2250.5|2244.5|2249.5|2243.5|2251.5|2245.5|2249.3|2243.3|46
1695261000000|2023-09-21 01:50:00|2249.8|2243.8|2249.8|2243.8|2250.3|2244.3|2249.3|2243.3|11
1695261300000|2023-09-21 01:55:00|2250|2244|2249.3|2243.3|2250.5|2244.5|2248.3|2242.3|39
1695261600000|2023-09-21 02:00:00|2249|2243|2247.3|2241.3|2249.3|2243.3|2247|2241|47
1695261900000|2023-09-21 02:05:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.3|2240.3|20
1695262200000|2023-09-21 02:10:00|2246.5|2240.5|2244.8|2238.8|2246.5|2240.5|2244.3|2238.3|22
1695262500000|2023-09-21 02:15:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|3
1695262800000|2023-09-21 02:20:00|2244.3|2238.3|2243.3|2237.3|2244.3|2238.3|2242.5|2236.5|16
1695263100000|2023-09-21 02:25:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|3
1695263400000|2023-09-21 02:30:00|2243.5|2237.5|2241.8|2235.8|2245|2239|2241.8|2235.8|48
1695263700000|2023-09-21 02:35:00|2242|2236|2241.3|2235.3|2243.8|2237.8|2241|2235|40
1695264000000|2023-09-21 02:40:00|2241.5|2235.5|2242.3|2236.3|2243.5|2237.5|2241.5|2235.5|30
1695264300000|2023-09-21 02:45:00|2242.5|2236.5|2244.3|2238.3|2244.5|2238.5|2242.5|2236.5|21
1695264600000|2023-09-21 02:50:00|2244.5|2238.5|2243|2237|2244.5|2238.5|2242.5|2236.5|41
1695264900000|2023-09-21 02:55:00|2243.3|2237.3|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|13
1695265200000|2023-09-21 03:00:00|2244.5|2238.5|2245.8|2239.8|2246.5|2240.5|2244.5|2238.5|29
1695265500000|2023-09-21 03:05:00|2246|2240|2247|2241|2247|2241|2245.3|2239.3|36
1695265800000|2023-09-21 03:10:00|2247.3|2241.3|2248|2242|2248.5|2242.5|2246.8|2240.8|24
1695266100000|2023-09-21 03:15:00|2248.3|2242.3|2246.8|2240.8|2248.5|2242.5|2246.8|2240.8|16
1695266400000|2023-09-21 03:20:00|2247|2241|2246|2240|2247|2241|2245.8|2239.8|30
1695266700000|2023-09-21 03:25:00|2245.8|2239.8|2247.3|2241.3|2247.3|2241.3|2245|2239|37
1695267000000|2023-09-21 03:30:00|2247|2241|2246.5|2240.5|2247|2241|2246.5|2240.5|3
1695267300000|2023-09-21 03:35:00|2247|2241|2247|2241|2247|2241|2246.8|2240.8|3
1695267600000|2023-09-21 03:40:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246.5|2240.5|7
1695267900000|2023-09-21 03:45:00|2246.8|2240.8|2246.3|2240.3|2246.8|2240.8|2246.3|2240.3|2
1695268200000|2023-09-21 03:50:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2246|2240|3
1695268500000|2023-09-21 03:55:00|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246|2240|3
1695268800000|2023-09-21 04:00:00|2246|2240|2246|2240|2246|2240|2246|2240|1
1695269700000|2023-09-21 04:15:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|3
1695270000000|2023-09-21 04:20:00|2246|2240|2246|2240|2246|2240|2246|2240|1
1695270300000|2023-09-21 04:25:00|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|3
1695270600000|2023-09-21 04:30:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2245|2239|5
1695270900000|2023-09-21 04:35:00|2245.3|2239.3|2246.5|2240.5|2246.8|2240.8|2245.3|2239.3|9
1695271200000|2023-09-21 04:40:00|2246|2240|2244.3|2238.3|2246|2240|2244.3|2238.3|5
1695271500000|2023-09-21 04:45:00|2244|2238|2245.8|2239.8|2245.8|2239.8|2244|2238|14
1695271800000|2023-09-21 04:50:00|2245.5|2239.5|2246|2240|2246|2240|2245.5|2239.5|3
1695272100000|2023-09-21 04:55:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|3
1695272400000|2023-09-21 05:00:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|3
1695272700000|2023-09-21 05:05:00|2245.8|2239.8|2245.5|2239.5|2246|2240|2245.5|2239.5|4
1695273000000|2023-09-21 05:10:00|2245.8|2239.8|2246.8|2240.8|2246.8|2240.8|2245.8|2239.8|4
1695273300000|2023-09-21 05:15:00|2246.5|2240.5|2246|2240|2246.5|2240.5|2246|2240|7
1695273600000|2023-09-21 05:20:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2245.8|2239.8|9
1695273900000|2023-09-21 05:25:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2246|2240|5
1695274200000|2023-09-21 05:30:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|28
1695274500000|2023-09-21 05:35:00|2246.3|2240.3|2246.8|2240.8|2248.3|2242.3|2246.3|2240.3|34
1695274800000|2023-09-21 05:40:00|2246.5|2240.5|2246.5|2240.5|2247.3|2241.3|2246.3|2240.3|35
1695275100000|2023-09-21 05:45:00|2246.8|2240.8|2247.8|2241.8|2247.8|2241.8|2246.3|2240.3|45
1695275400000|2023-09-21 05:50:00|2247.5|2241.5|2245|2239|2247.8|2241.8|2245|2239|29
1695275700000|2023-09-21 05:55:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2244.5|2238.5|15
1695276000000|2023-09-21 06:00:00|2245.5|2239.5|2247.3|2241.3|2247.5|2241.5|2245.5|2239.5|48
1695276300000|2023-09-21 06:05:00|2247.5|2241.5|2249|2243|2249|2243|2247.5|2241.5|34
1695276600000|2023-09-21 06:10:00|2248.8|2242.8|2247.8|2241.8|2250.5|2244.5|2247.8|2241.8|21
1695276900000|2023-09-21 06:15:00|2247.5|2241.5|2246|2240|2248.5|2242.5|2245.3|2239.3|48
1695277200000|2023-09-21 06:20:00|2246.3|2240.3|2245.5|2239.5|2247|2241|2245|2239|24
1695277500000|2023-09-21 06:25:00|2245.8|2239.8|2244|2238|2246|2240|2243.5|2237.5|43
1695277800000|2023-09-21 06:30:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2242|2236|31
1695278100000|2023-09-21 06:35:00|2244|2238|2243.5|2237.5|2244.3|2238.3|2243.3|2237.3|18
1695278400000|2023-09-21 06:40:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2241|2235|45
1695278700000|2023-09-21 06:45:00|2243|2237|2238.3|2232.3|2243.5|2237.5|2238|2232|45
1695279000000|2023-09-21 06:50:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2237|2231|25
1695279300000|2023-09-21 06:55:00|2238|2232|2238.8|2232.8|2239|2233|2237.5|2231.5|30
1695279600000|2023-09-21 07:00:00|2238.5|2232.5|2244.5|2238.5|2245.5|2239.5|2238.3|2232.3|80
1695279900000|2023-09-21 07:05:00|2244.3|2238.3|2241|2235|2244.8|2238.8|2240.3|2234.3|94
1695280200000|2023-09-21 07:10:00|2240.8|2234.8|2239.3|2233.3|2240.8|2234.8|2236.8|2230.8|56
1695280500000|2023-09-21 07:15:00|2239|2233|2237|2231|2239|2233|2236.5|2230.5|36
1695280800000|2023-09-21 07:20:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2235|2229|42
1695281100000|2023-09-21 07:25:00|2236.5|2230.5|2236.5|2230.5|2238.5|2232.5|2235.3|2229.3|54
1695281400000|2023-09-21 07:30:00|2236|2230|2232.8|2226.8|2236.5|2230.5|2232|2226|50
1695281700000|2023-09-21 07:35:00|2232.5|2226.5|2227.5|2221.5|2233.8|2227.8|2226.8|2220.8|76
1695282000000|2023-09-21 07:40:00|2227.3|2221.3|2221.8|2215.8|2227.3|2221.3|2221.8|2215.8|139
1695282300000|2023-09-21 07:45:00|2221.5|2215.5|2220.3|2214.3|2222|2216|2215.1|2209.1|139
1695282600000|2023-09-21 07:50:00|2220.8|2214.8|2219.8|2213.8|2221|2215|2218.8|2212.8|43
1695282900000|2023-09-21 07:55:00|2219.5|2213.5|2219.8|2213.8|2221|2215|2216.3|2210.3|74
1695283200000|2023-09-21 08:00:00|2220|2214|2217.8|2211.8|2221|2215|2217|2211|71
1695283500000|2023-09-21 08:05:00|2218|2212|2220.8|2214.8|2221.3|2215.3|2217.3|2211.3|51
1695283800000|2023-09-21 08:10:00|2221.3|2215.3|2225|2219|2225.3|2219.3|2221.3|2215.3|66
1695284100000|2023-09-21 08:15:00|2225.3|2219.3|2222.3|2216.3|2226.5|2220.5|2222|2216|104
1695284400000|2023-09-21 08:20:00|2222|2216|2221|2215|2222.5|2216.5|2218.8|2212.8|69
1695284700000|2023-09-21 08:25:00|2220.5|2214.5|2221.5|2215.5|2222|2216|2219.8|2213.8|50
1695285000000|2023-09-21 08:30:00|2221.3|2215.3|2221.8|2215.8|2223.5|2217.5|2221|2215|30
1695285300000|2023-09-21 08:35:00|2222|2216|2217.8|2211.8|2222.3|2216.3|2217.3|2211.3|53
1695285600000|2023-09-21 08:40:00|2217.5|2211.5|2217.5|2211.5|2218.3|2212.3|2217.3|2211.3|16
1695285900000|2023-09-21 08:45:00|2217.8|2211.8|2220.5|2214.5|2221|2215|2217.8|2211.8|35
1695286200000|2023-09-21 08:50:00|2220.8|2214.8|2220.3|2214.3|2221.3|2215.3|2219.3|2213.3|42
1695286500000|2023-09-21 08:55:00|2220.5|2214.5|2223|2217|2224|2218|2220.5|2214.5|38
1695286800000|2023-09-21 09:00:00|2222.8|2216.8|2221.5|2215.5|2224.5|2218.5|2221.5|2215.5|64
1695287100000|2023-09-21 09:05:00|2221.8|2215.8|2221.3|2215.3|2223.3|2217.3|2221|2215|39
1695287400000|2023-09-21 09:10:00|2221.5|2215.5|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|28
1695287700000|2023-09-21 09:15:00|2224|2218|2223.8|2217.8|2225.5|2219.5|2223.5|2217.5|22
1695288000000|2023-09-21 09:20:00|2223.5|2217.5|2226.5|2220.5|2226.5|2220.5|2223.3|2217.3|33
1695288300000|2023-09-21 09:25:00|2226.3|2220.3|2226.8|2220.8|2228|2222|2225|2219|40
1695288600000|2023-09-21 09:30:00|2227|2221|2226.8|2220.8|2228.5|2222.5|2226|2220|49
1695288900000|2023-09-21 09:35:00|2227.3|2221.3|2228.3|2222.3|2229|2223|2227.3|2221.3|36
1695289200000|2023-09-21 09:40:00|2227.8|2221.8|2225.8|2219.8|2228.3|2222.3|2225.3|2219.3|45
1695289500000|2023-09-21 09:45:00|2225.5|2219.5|2226.5|2220.5|2227.5|2221.5|2225.3|2219.3|46
1695289800000|2023-09-21 09:50:00|2226.3|2220.3|2226.8|2220.8|2227.8|2221.8|2226.3|2220.3|15
1695290100000|2023-09-21 09:55:00|2226.5|2220.5|2225|2219|2226.5|2220.5|2224.5|2218.5|29
1695290400000|2023-09-21 10:00:00|2225.3|2219.3|2225.8|2219.8|2226.8|2220.8|2225|2219|24
1695290700000|2023-09-21 10:05:00|2225.5|2219.5|2226.5|2220.5|2227|2221|2223.8|2217.8|35
1695291000000|2023-09-21 10:10:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2223.3|2217.3|27
1695291300000|2023-09-21 10:15:00|2225.5|2219.5|2224.8|2218.8|2226.5|2220.5|2223.3|2217.3|29
1695291600000|2023-09-21 10:20:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2224.3|2218.3|19
1695291900000|2023-09-21 10:25:00|2225.5|2219.5|2225.5|2219.5|2226|2220|2225.3|2219.3|21
1695292200000|2023-09-21 10:30:00|2225.8|2219.8|2226.3|2220.3|2227|2221|2225.5|2219.5|18
1695292500000|2023-09-21 10:35:00|2226|2220|2225.8|2219.8|2226|2220|2225|2219|11
1695292800000|2023-09-21 10:40:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2224.3|2218.3|24
1695293100000|2023-09-21 10:45:00|2225.5|2219.5|2225.3|2219.3|2226.5|2220.5|2225|2219|19
1695293400000|2023-09-21 10:50:00|2224.8|2218.8|2226|2220|2226.5|2220.5|2224.3|2218.3|19
1695293700000|2023-09-21 10:55:00|2226.3|2220.3|2226.3|2220.3|2227.3|2221.3|2225.5|2219.5|34
1695294000000|2023-09-21 11:00:00|2226.5|2220.5|2224.5|2218.5|2226.8|2220.8|2223.8|2217.8|50
1695294300000|2023-09-21 11:05:00|2224.3|2218.3|2224.8|2218.8|2226|2220|2224.3|2218.3|24
1695294600000|2023-09-21 11:10:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|20
1695294900000|2023-09-21 11:15:00|2225.5|2219.5|2223.5|2217.5|2225.8|2219.8|2223.5|2217.5|14
1695295200000|2023-09-21 11:20:00|2223.3|2217.3|2223.3|2217.3|2223.8|2217.8|2222.3|2216.3|19
1695295500000|2023-09-21 11:25:00|2223|2217|2223.3|2217.3|2223.5|2217.5|2222.5|2216.5|8
1695295800000|2023-09-21 11:30:00|2223.8|2217.8|2221.3|2215.3|2223.8|2217.8|2220.3|2214.3|31
1695296100000|2023-09-21 11:35:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|13
1695296400000|2023-09-21 11:40:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|16
1695296700000|2023-09-21 11:45:00|2221|2215|2220.3|2214.3|2221|2215|2220.3|2214.3|13
1695297000000|2023-09-21 11:50:00|2220.5|2214.5|2217.8|2211.8|2221|2215|2216.8|2210.8|50
1695297300000|2023-09-21 11:55:00|2218.3|2212.3|2213.8|2207.8|2218.5|2212.5|2212.8|2206.8|95
1695297600000|2023-09-21 12:00:00|2213.5|2207.5|2211.5|2205.5|2214.5|2208.5|2211.5|2205.5|70
1695297900000|2023-09-21 12:05:00|2211.3|2205.3|2210|2204|2211.8|2205.8|2210|2204|27
1695298200000|2023-09-21 12:10:00|2209.8|2203.8|2211.8|2205.8|2212.8|2206.8|2208.3|2202.3|60
1695298500000|2023-09-21 12:15:00|2212|2206|2209.3|2203.3|2212.5|2206.5|2209.3|2203.3|45
1695298800000|2023-09-21 12:20:00|2209.5|2203.5|2208.5|2202.5|2210.5|2204.5|2208.3|2202.3|39
1695299100000|2023-09-21 12:25:00|2208.8|2202.8|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|23
1695299400000|2023-09-21 12:30:00|2209.3|2203.3|2207|2201|2210.4|2204.4|2205.3|2199.3|134
1695299700000|2023-09-21 12:35:00|2206.8|2200.8|2209.5|2203.5|2210|2204|2206.3|2200.3|73
1695300000000|2023-09-21 12:40:00|2209.3|2203.3|2212.3|2206.3|2213|2207|2209.3|2203.3|69
1695300300000|2023-09-21 12:45:00|2212.8|2206.8|2213.8|2207.8|2214.5|2208.5|2210|2204|59
1695300600000|2023-09-21 12:50:00|2213.3|2207.3|2217.3|2211.3|2218.5|2212.5|2212.5|2206.5|82
1695300900000|2023-09-21 12:55:00|2217|2211|2218.8|2212.8|2220.8|2214.8|2216|2210|103
1695301200000|2023-09-21 13:00:00|2219|2213|2217|2211|2220.5|2214.5|2214.8|2208.8|210
1695301500000|2023-09-21 13:05:00|2216.8|2210.8|2216.5|2210.5|2217.8|2211.8|2214|2208|158
1695301800000|2023-09-21 13:10:00|2216.3|2210.3|2217|2211|2217.5|2211.5|2212.8|2206.8|108
1695302100000|2023-09-21 13:15:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2214.5|2208.5|106
1695302400000|2023-09-21 13:20:00|2217.8|2211.8|2216|2210|2218|2212|2215.8|2209.8|59
1695302700000|2023-09-21 13:25:00|2215.8|2209.8|2216.3|2210.3|2216.8|2210.8|2215|2209|45
1695303000000|2023-09-21 13:30:00|2216|2210|2218.3|2212.3|2218.3|2212.3|2215.5|2209.5|57
1695303300000|2023-09-21 13:35:00|2218|2212|2223|2217|2224|2218|2217.8|2211.8|79
1695303600000|2023-09-21 13:40:00|2223.3|2217.3|2222|2216|2224|2218|2221|2215|91
1695303900000|2023-09-21 13:45:00|2221.8|2215.8|2218.8|2212.8|2222.5|2216.5|2217.8|2211.8|67
1695304200000|2023-09-21 13:50:00|2218.5|2212.5|2215.5|2209.5|2218.8|2212.8|2215.3|2209.3|73
1695304500000|2023-09-21 13:55:00|2215.3|2209.3|2217|2211|2217.3|2211.3|2214.5|2208.5|105
1695304800000|2023-09-21 14:00:00|2217.3|2211.3|2215.3|2209.3|2217.3|2211.3|2214.5|2208.5|70
1695305100000|2023-09-21 14:05:00|2215|2209|2218.8|2212.8|2218.8|2212.8|2215|2209|69
1695305400000|2023-09-21 14:10:00|2218.5|2212.5|2220.3|2214.3|2220.8|2214.8|2218.5|2212.5|43
1695305700000|2023-09-21 14:15:00|2220.5|2214.5|2222.8|2216.8|2223.5|2217.5|2220.3|2214.3|39
1695306000000|2023-09-21 14:20:00|2223|2217|2220.8|2214.8|2223.3|2217.3|2220.8|2214.8|42
1695306300000|2023-09-21 14:25:00|2221|2215|2221|2215|2223|2217|2220.8|2214.8|32
1695306600000|2023-09-21 14:30:00|2220.8|2214.8|2222.3|2216.3|2223.3|2217.3|2220.8|2214.8|27
1695306900000|2023-09-21 14:35:00|2222|2216|2222|2216|2222.3|2216.3|2219.3|2213.3|33
1695307200000|2023-09-21 14:40:00|2222.3|2216.3|2220.5|2214.5|2224.5|2218.5|2220.3|2214.3|46
1695307500000|2023-09-21 14:45:00|2220.3|2214.3|2220.5|2214.5|2221.8|2215.8|2219.3|2213.3|35
1695307800000|2023-09-21 14:50:00|2220.3|2214.3|2218.8|2212.8|2221.3|2215.3|2218|2212|49
1695308100000|2023-09-21 14:55:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2217.3|2211.3|60
1695308400000|2023-09-21 15:00:00|2218.5|2212.5|2217.3|2211.3|2218.8|2212.8|2215|2209|93
1695308700000|2023-09-21 15:05:00|2217.5|2211.5|2216.3|2210.3|2218|2212|2214.8|2208.8|101
1695309000000|2023-09-21 15:10:00|2216|2210|2218|2212|2218|2212|2216|2210|40
1695309300000|2023-09-21 15:15:00|2218.3|2212.3|2217.8|2211.8|2219.5|2213.5|2217|2211|35
1695309600000|2023-09-21 15:20:00|2217|2211|2215|2209|2218|2212|2214.3|2208.3|72
1695309900000|2023-09-21 15:25:00|2214.8|2208.8|2215.8|2209.8|2215.8|2209.8|2214.3|2208.3|37
1695310200000|2023-09-21 15:30:00|2215.5|2209.5|2216.8|2210.8|2218.8|2212.8|2212.8|2206.8|183
1695310500000|2023-09-21 15:35:00|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2216|2210|36
1695310800000|2023-09-21 15:40:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2215.8|2209.8|45
1695311100000|2023-09-21 15:45:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216|2210|29
1695311400000|2023-09-21 15:50:00|2217.8|2211.8|2216.3|2210.3|2218.8|2212.8|2215.8|2209.8|39
1695311700000|2023-09-21 15:55:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|17
1695312000000|2023-09-21 16:00:00|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|19
1695312300000|2023-09-21 16:05:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216.8|2210.8|11
1695312600000|2023-09-21 16:10:00|2216.5|2210.5|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|11
1695312900000|2023-09-21 16:15:00|2217.5|2211.5|2218|2212|2218.8|2212.8|2217.3|2211.3|15
1695313200000|2023-09-21 16:20:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218|2212|12
1695313500000|2023-09-21 16:25:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|8
1695313800000|2023-09-21 16:30:00|2218.8|2212.8|2220.3|2214.3|2221|2215|2218.5|2212.5|14
1695314100000|2023-09-21 16:35:00|2220|2214|2220.5|2214.5|2221.3|2215.3|2220|2214|31
1695314400000|2023-09-21 16:40:00|2221|2215|2223.5|2217.5|2223.5|2217.5|2220.8|2214.8|11
1695314700000|2023-09-21 16:45:00|2223.8|2217.8|2223.8|2217.8|2224.5|2218.5|2223.3|2217.3|25
1695315000000|2023-09-21 16:50:00|2223.5|2217.5|2223.3|2217.3|2223.8|2217.8|2223|2217|12
1695315300000|2023-09-21 16:55:00|2223|2217|2224|2218|2224.3|2218.3|2222.8|2216.8|30
1695315600000|2023-09-21 17:00:00|2223.8|2217.8|2224|2218|2224.5|2218.5|2223.8|2217.8|31
1695315900000|2023-09-21 17:05:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2223.8|2217.8|18
1695316200000|2023-09-21 17:10:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|26
1695316500000|2023-09-21 17:15:00|2224|2218|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|14
1695316800000|2023-09-21 17:20:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|5
1695317100000|2023-09-21 17:25:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|16
1695317400000|2023-09-21 17:30:00|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.8|2218.8|10
1695317700000|2023-09-21 17:35:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2225.3|2219.3|14
1695318000000|2023-09-21 17:40:00|2225.5|2219.5|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|10
1695318300000|2023-09-21 17:45:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1695318600000|2023-09-21 17:50:00|2225.5|2219.5|2225.5|2219.5|2226.5|2220.5|2225.3|2219.3|5
1695318900000|2023-09-21 17:55:00|2227.8|2217.3|2227.8|2217.3|2228.5|2218|2227.8|2217.3|3
1695340800000|2023-09-22 00:00:00|2221.3|2215.3|2222|2216|2222|2216|2221.3|2215.3|6
1695341100000|2023-09-22 00:05:00|2222.3|2216.3|2221.8|2215.8|2224.4|2218.4|2221.6|2215.6|13
1695341400000|2023-09-22 00:10:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.5|2214.5|9
1695341700000|2023-09-22 00:15:00|2221|2215|2220|2214|2221.3|2215.3|2219.5|2213.5|13
1695342000000|2023-09-22 00:20:00|2219.5|2213.5|2219|2213|2219.5|2213.5|2219|2213|3
1695342600000|2023-09-22 00:30:00|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219|2213|10
1695342900000|2023-09-22 00:35:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1695344100000|2023-09-22 00:55:00|2219|2213|2218.8|2212.8|2219|2213|2217.9|2211.9|5
1695344400000|2023-09-22 01:00:00|2218|2212|2219.4|2213.4|2221.1|2215.1|2217.9|2211.9|106
1695344700000|2023-09-22 01:05:00|2219.3|2213.3|2218.5|2212.5|2220.3|2214.3|2218.5|2212.5|36
1695345000000|2023-09-22 01:10:00|2218.8|2212.8|2217.3|2211.3|2218.8|2212.8|2216.8|2210.8|21
1695345300000|2023-09-22 01:15:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.5|2210.5|38
1695345600000|2023-09-22 01:20:00|2218.5|2212.5|2221.3|2215.3|2222|2216|2218.5|2212.5|19
1695345900000|2023-09-22 01:25:00|2221.8|2215.8|2224|2218|2224.3|2218.3|2221.8|2215.8|32
1695346200000|2023-09-22 01:30:00|2223.8|2217.8|2222.8|2216.8|2223.8|2217.8|2221.5|2215.5|28
1695346500000|2023-09-22 01:35:00|2223|2217|2221|2215|2223.3|2217.3|2220.5|2214.5|25
1695346800000|2023-09-22 01:40:00|2220.8|2214.8|2223.3|2217.3|2223.8|2217.8|2220.8|2214.8|25
1695347100000|2023-09-22 01:45:00|2223.5|2217.5|2224.8|2218.8|2225|2219|2223.5|2217.5|18
1695347400000|2023-09-22 01:50:00|2224.5|2218.5|2226.8|2220.8|2227|2221|2224.3|2218.3|34
1695347700000|2023-09-22 01:55:00|2226.5|2220.5|2227.5|2221.5|2228|2222|2226.5|2220.5|63
1695348000000|2023-09-22 02:00:00|2227.8|2221.8|2228.8|2222.8|2228.8|2222.8|2227.5|2221.5|22
1695348300000|2023-09-22 02:05:00|2228.5|2222.5|2230.8|2224.8|2231|2225|2228|2222|29
1695348600000|2023-09-22 02:10:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230|2224|22
1695349200000|2023-09-22 02:20:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|5
1695349500000|2023-09-22 02:25:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|5
1695349800000|2023-09-22 02:30:00|2231.8|2225.8|2240.1|2234.1|2246.1|2240.1|2231.8|2225.8|188
1695350100000|2023-09-22 02:35:00|2240.3|2234.3|2243.5|2237.5|2243.8|2237.8|2238.3|2232.3|142
1695350400000|2023-09-22 02:40:00|2243.3|2237.3|2241.5|2235.5|2244.5|2238.5|2240.8|2234.8|60
1695350700000|2023-09-22 02:45:00|2241.8|2235.8|2250|2244|2250.5|2244.5|2241.8|2235.8|96
1695351000000|2023-09-22 02:50:00|2249.8|2243.8|2250|2244|2251|2245|2248|2242|53
1695351300000|2023-09-22 02:55:00|2249.8|2243.8|2248.5|2242.5|2253|2247|2248.5|2242.5|36
1695351600000|2023-09-22 03:00:00|2248.8|2242.8|2247.3|2241.3|2248.8|2242.8|2246.3|2240.3|31
1695351900000|2023-09-22 03:05:00|2247.5|2241.5|2246.3|2240.3|2249|2243|2246.3|2240.3|20
1695352200000|2023-09-22 03:10:00|2246.5|2240.5|2250.3|2244.3|2250.5|2244.5|2246.3|2240.3|37
1695352500000|2023-09-22 03:15:00|2250|2244|2251|2245|2252.8|2246.8|2248.3|2242.3|73
1695352800000|2023-09-22 03:20:00|2250.8|2244.8|2248.5|2242.5|2252.3|2246.3|2247|2241|72
1695353100000|2023-09-22 03:25:00|2248.8|2242.8|2248|2242|2249.5|2243.5|2247.5|2241.5|57
1695353400000|2023-09-22 03:30:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2246.5|2240.5|8
1695353700000|2023-09-22 03:35:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246.5|2240.5|16
1695354000000|2023-09-22 03:40:00|2246.8|2240.8|2243.8|2237.8|2247|2241|2243.8|2237.8|16
1695354300000|2023-09-22 03:45:00|2244|2238|2244|2238|2244.5|2238.5|2244|2238|5
1695354600000|2023-09-22 03:50:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.5|2237.5|3
1695354900000|2023-09-22 03:55:00|2243.8|2237.8|2245.3|2239.3|2245.5|2239.5|2243.5|2237.5|22
1695355200000|2023-09-22 04:00:00|2245|2239|2244|2238|2245|2239|2244|2238|9
1695355500000|2023-09-22 04:05:00|2244.3|2238.3|2245.5|2239.5|2245.5|2239.5|2244|2238|14
1695355800000|2023-09-22 04:10:00|2245.3|2239.3|2244.3|2238.3|2245.5|2239.5|2244.3|2238.3|8
1695356100000|2023-09-22 04:15:00|2244.5|2238.5|2244.3|2238.3|2245.3|2239.3|2244.3|2238.3|8
1695356400000|2023-09-22 04:20:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243|2237|7
1695356700000|2023-09-22 04:25:00|2244|2238|2244.8|2238.8|2244.8|2238.8|2243.8|2237.8|9
1695357000000|2023-09-22 04:30:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|8
1695357300000|2023-09-22 04:35:00|2244.5|2238.5|2244.8|2238.8|2245|2239|2244.5|2238.5|4
1695357600000|2023-09-22 04:40:00|2245|2239|2244.5|2238.5|2245|2239|2244.5|2238.5|3
1695357900000|2023-09-22 04:45:00|2244|2238|2243.5|2237.5|2244|2238|2243|2237|6
1695358200000|2023-09-22 04:50:00|2243.3|2237.3|2244|2238|2244.3|2238.3|2243.3|2237.3|11
1695358500000|2023-09-22 04:55:00|2243.3|2237.3|2242.3|2236.3|2243.3|2237.3|2242.3|2236.3|7
1695358800000|2023-09-22 05:00:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.3|2235.3|16
1695359100000|2023-09-22 05:05:00|2242|2236|2241.5|2235.5|2243|2237|2241.5|2235.5|19
1695359400000|2023-09-22 05:10:00|2241.8|2235.8|2240.3|2234.3|2242|2236|2239.8|2233.8|18
1695359700000|2023-09-22 05:15:00|2240.5|2234.5|2238|2232|2240.5|2234.5|2237.8|2231.8|22
1695360000000|2023-09-22 05:20:00|2237.8|2231.8|2237.8|2231.8|2238.8|2232.8|2237|2231|36
1695360300000|2023-09-22 05:25:00|2238.3|2232.3|2237.8|2231.8|2238.8|2232.8|2237.3|2231.3|19
1695360600000|2023-09-22 05:30:00|2237.5|2231.5|2238.8|2232.8|2242|2236|2237.5|2231.5|164
1695360900000|2023-09-22 05:35:00|2238.5|2232.5|2237.3|2231.3|2240.3|2234.3|2237|2231|76
1695361200000|2023-09-22 05:40:00|2237.5|2231.5|2237|2231|2238.3|2232.3|2236.3|2230.3|80
1695361500000|2023-09-22 05:45:00|2237.3|2231.3|2237.8|2231.8|2238|2232|2236.8|2230.8|29
1695361800000|2023-09-22 05:50:00|2238|2232|2237.5|2231.5|2238.8|2232.8|2236.8|2230.8|30
1695362100000|2023-09-22 05:55:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2234.8|2228.8|40
1695362400000|2023-09-22 06:00:00|2236.8|2230.8|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|30
1695362700000|2023-09-22 06:05:00|2236.5|2230.5|2236.8|2230.8|2238.3|2232.3|2236.3|2230.3|32
1695363000000|2023-09-22 06:10:00|2237|2231|2236.8|2230.8|2239.3|2233.3|2236.8|2230.8|39
1695363300000|2023-09-22 06:15:00|2237|2231|2238.5|2232.5|2238.5|2232.5|2236.5|2230.5|25
1695363600000|2023-09-22 06:20:00|2239|2233|2238.8|2232.8|2239.3|2233.3|2238|2232|29
1695363900000|2023-09-22 06:25:00|2239|2233|2240.8|2234.8|2241.3|2235.3|2239|2233|65
1695364200000|2023-09-22 06:30:00|2240.5|2234.5|2240.5|2234.5|2242.8|2236.8|2240|2234|98
1695364500000|2023-09-22 06:35:00|2240.8|2234.8|2240.8|2234.8|2242|2236|2240.3|2234.3|113
1695364800000|2023-09-22 06:40:00|2240.5|2234.5|2239.5|2233.5|2240.8|2234.8|2238.8|2232.8|68
1695365100000|2023-09-22 06:45:00|2239.8|2233.8|2239.8|2233.8|2240.5|2234.5|2238.5|2232.5|78
1695365400000|2023-09-22 06:50:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2237.5|2231.5|68
1695365700000|2023-09-22 06:55:00|2238.8|2232.8|2236.5|2230.5|2240|2234|2236.5|2230.5|59
1695366000000|2023-09-22 07:00:00|2236.8|2230.8|2233.8|2227.8|2237.3|2231.3|2233.3|2227.3|58
1695366300000|2023-09-22 07:05:00|2234|2228|2231.5|2225.5|2235.3|2229.3|2231.5|2225.5|76
1695366600000|2023-09-22 07:10:00|2231.3|2225.3|2234.3|2228.3|2235.5|2229.5|2229.5|2223.5|77
1695366900000|2023-09-22 07:15:00|2234|2228|2234.3|2228.3|2235.3|2229.3|2231.8|2225.8|110
1695367200000|2023-09-22 07:20:00|2234|2228|2233|2227|2234|2228|2230.5|2224.5|79
1695367500000|2023-09-22 07:25:00|2233.3|2227.3|2231.3|2225.3|2233.3|2227.3|2230.3|2224.3|23
1695367800000|2023-09-22 07:30:00|2231.5|2225.5|2235|2229|2235.3|2229.3|2230.3|2224.3|124
1695368100000|2023-09-22 07:35:00|2235.3|2229.3|2235.3|2229.3|2236|2230|2233.8|2227.8|90
1695368400000|2023-09-22 07:40:00|2235.5|2229.5|2235.3|2229.3|2236.5|2230.5|2234.5|2228.5|60
1695368700000|2023-09-22 07:45:00|2235|2229|2235.8|2229.8|2235.8|2229.8|2234.3|2228.3|29
1695369000000|2023-09-22 07:50:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234.3|2228.3|45
1695369300000|2023-09-22 07:55:00|2234.5|2228.5|2236.5|2230.5|2236.8|2230.8|2234.3|2228.3|26
1695369600000|2023-09-22 08:00:00|2236.8|2230.8|2239.3|2233.3|2240|2234|2236.8|2230.8|85
1695369900000|2023-09-22 08:05:00|2239|2233|2237|2231|2239.5|2233.5|2237|2231|44
1695370200000|2023-09-22 08:10:00|2236.8|2230.8|2240.5|2234.5|2242|2236|2236.8|2230.8|47
1695370500000|2023-09-22 08:15:00|2240.3|2234.3|2243.8|2237.8|2244.8|2238.8|2240.3|2234.3|39
1695370800000|2023-09-22 08:20:00|2243.3|2237.3|2245.3|2239.3|2247|2241|2243|2237|60
1695371100000|2023-09-22 08:25:00|2244.5|2238.5|2242.8|2236.8|2245|2239|2242.5|2236.5|34
1695371400000|2023-09-22 08:30:00|2242.5|2236.5|2246|2240|2246|2240|2242|2236|56
1695371700000|2023-09-22 08:35:00|2245.8|2239.8|2244.8|2238.8|2246.3|2240.3|2244.8|2238.8|19
1695372000000|2023-09-22 08:40:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2243|2237|20
1695372300000|2023-09-22 08:45:00|2243.5|2237.5|2242.3|2236.3|2244|2238|2242|2236|26
1695372600000|2023-09-22 08:50:00|2242.5|2236.5|2242.8|2236.8|2243|2237|2242|2236|20
1695372900000|2023-09-22 08:55:00|2242.5|2236.5|2242.5|2236.5|2243|2237|2242|2236|14
1695373200000|2023-09-22 09:00:00|2242.8|2236.8|2241.3|2235.3|2243|2237|2240.8|2234.8|22
1695373500000|2023-09-22 09:05:00|2241|2235|2241.3|2235.3|2242.3|2236.3|2239.3|2233.3|40
1695373800000|2023-09-22 09:10:00|2241.5|2235.5|2242.8|2236.8|2243|2237|2241|2235|14
1695374100000|2023-09-22 09:15:00|2243|2237|2242.3|2236.3|2244|2238|2241.8|2235.8|29
1695374400000|2023-09-22 09:20:00|2242|2236|2241.3|2235.3|2242|2236|2240.5|2234.5|52
1695374700000|2023-09-22 09:25:00|2241|2235|2240.8|2234.8|2242|2236|2240.3|2234.3|23
1695375000000|2023-09-22 09:30:00|2240.5|2234.5|2240.3|2234.3|2241.3|2235.3|2239.3|2233.3|34
1695375300000|2023-09-22 09:35:00|2240|2234|2240.3|2234.3|2241.3|2235.3|2239.8|2233.8|21
1695375600000|2023-09-22 09:40:00|2240.5|2234.5|2239.8|2233.8|2241|2235|2239.3|2233.3|22
1695375900000|2023-09-22 09:45:00|2240|2234|2240|2234|2240.3|2234.3|2239.3|2233.3|25
1695376200000|2023-09-22 09:50:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2238.3|2232.3|15
1695376500000|2023-09-22 09:55:00|2239.5|2233.5|2239.8|2233.8|2240.3|2234.3|2238.8|2232.8|38
1695376800000|2023-09-22 10:00:00|2240.3|2234.3|2240.5|2234.5|2240.8|2234.8|2239.5|2233.5|20
1695377100000|2023-09-22 10:05:00|2240.3|2234.3|2240.8|2234.8|2241|2235|2240.3|2234.3|18
1695377400000|2023-09-22 10:10:00|2240.3|2234.3|2240.3|2234.3|2240.8|2234.8|2239|2233|24
1695377700000|2023-09-22 10:15:00|2240.5|2234.5|2239.8|2233.8|2240.5|2234.5|2238.5|2232.5|20
1695378000000|2023-09-22 10:20:00|2239|2233|2240|2234|2240|2234|2239|2233|10
1695378300000|2023-09-22 10:25:00|2240.5|2234.5|2240|2234|2241.3|2235.3|2239.8|2233.8|27
1695378600000|2023-09-22 10:30:00|2239.8|2233.8|2239.8|2233.8|2240.3|2234.3|2239.3|2233.3|23
1695378900000|2023-09-22 10:35:00|2240.3|2234.3|2239|2233|2240.3|2234.3|2239|2233|11
1695379200000|2023-09-22 10:40:00|2239.3|2233.3|2237.8|2231.8|2239.3|2233.3|2236.5|2230.5|28
1695379500000|2023-09-22 10:45:00|2238|2232|2238.5|2232.5|2238.5|2232.5|2236.8|2230.8|23
1695379800000|2023-09-22 10:50:00|2238.8|2232.8|2237.3|2231.3|2238.8|2232.8|2236.3|2230.3|27
1695380100000|2023-09-22 10:55:00|2237|2231|2235.8|2229.8|2237|2231|2235.8|2229.8|21
1695380400000|2023-09-22 11:00:00|2236.3|2230.3|2236.3|2230.3|2237.3|2231.3|2235.8|2229.8|22
1695380700000|2023-09-22 11:05:00|2236.8|2230.8|2238.3|2232.3|2238.3|2232.3|2236.3|2230.3|17
1695381000000|2023-09-22 11:10:00|2238|2232|2236.5|2230.5|2238|2232|2236.3|2230.3|25
1695381300000|2023-09-22 11:15:00|2236.3|2230.3|2236.8|2230.8|2237.3|2231.3|2236.3|2230.3|25
1695381600000|2023-09-22 11:20:00|2237|2231|2237.8|2231.8|2238.8|2232.8|2236.8|2230.8|13
1695381900000|2023-09-22 11:25:00|2237.5|2231.5|2237.8|2231.8|2238|2232|2236.3|2230.3|27
1695382200000|2023-09-22 11:30:00|2238|2232|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|41
1695382500000|2023-09-22 11:35:00|2238.8|2232.8|2240.8|2234.8|2241.5|2235.5|2238.5|2232.5|58
1695382800000|2023-09-22 11:40:00|2241.3|2235.3|2242.5|2236.5|2242.8|2236.8|2240.8|2234.8|96
1695383100000|2023-09-22 11:45:00|2242.8|2236.8|2243|2237|2243.5|2237.5|2242.3|2236.3|33
1695383400000|2023-09-22 11:50:00|2243.3|2237.3|2242|2236|2243.8|2237.8|2241.8|2235.8|66
1695383700000|2023-09-22 11:55:00|2242.3|2236.3|2242.5|2236.5|2243.8|2237.8|2240.8|2234.8|82
1695384000000|2023-09-22 12:00:00|2242.8|2236.8|2244.8|2238.8|2245.3|2239.3|2242.8|2236.8|86
1695384300000|2023-09-22 12:05:00|2245|2239|2243.5|2237.5|2245.8|2239.8|2243.3|2237.3|65
1695384600000|2023-09-22 12:10:00|2243.3|2237.3|2243.5|2237.5|2244|2238|2241.8|2235.8|47
1695384900000|2023-09-22 12:15:00|2243.8|2237.8|2244.8|2238.8|2245.3|2239.3|2243.3|2237.3|25
1695385200000|2023-09-22 12:20:00|2245|2239|2246|2240|2246.8|2240.8|2244.8|2238.8|34
1695385500000|2023-09-22 12:25:00|2245.8|2239.8|2244.8|2238.8|2246.3|2240.3|2244.5|2238.5|29
1695385800000|2023-09-22 12:30:00|2245|2239|2245|2239|2246.3|2240.3|2244.8|2238.8|26
1695386100000|2023-09-22 12:35:00|2245.3|2239.3|2245.3|2239.3|2245.8|2239.8|2244.5|2238.5|15
1695386400000|2023-09-22 12:40:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.3|2238.3|11
1695386700000|2023-09-22 12:45:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2243.5|2237.5|14
1695387000000|2023-09-22 12:50:00|2244.5|2238.5|2243.3|2237.3|2244.8|2238.8|2242.5|2236.5|32
1695387300000|2023-09-22 12:55:00|2243.5|2237.5|2244.8|2238.8|2245|2239|2243.3|2237.3|33
1695387600000|2023-09-22 13:00:00|2245|2239|2244.8|2238.8|2245|2239|2241.3|2235.3|138
1695387900000|2023-09-22 13:05:00|2245|2239|2248|2242|2248.5|2242.5|2244.8|2238.8|100
1695388200000|2023-09-22 13:10:00|2248.3|2242.3|2248.5|2242.5|2249.3|2243.3|2248.3|2242.3|35
1695388500000|2023-09-22 13:15:00|2248.8|2242.8|2249.8|2243.8|2250.3|2244.3|2248.3|2242.3|46
1695388800000|2023-09-22 13:20:00|2249.5|2243.5|2248.3|2242.3|2249.8|2243.8|2248.3|2242.3|27
1695389100000|2023-09-22 13:25:00|2247.8|2241.8|2246.5|2240.5|2248|2242|2246.5|2240.5|28
1695389400000|2023-09-22 13:30:00|2246.8|2240.8|2246.8|2240.8|2247.8|2241.8|2246|2240|44
1695389700000|2023-09-22 13:35:00|2247|2241|2246.3|2240.3|2247.8|2241.8|2245.8|2239.8|97
1695390000000|2023-09-22 13:40:00|2246|2240|2245.3|2239.3|2246|2240|2244.3|2238.3|38
1695390300000|2023-09-22 13:45:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|52
1695390600000|2023-09-22 13:50:00|2246.5|2240.5|2246.8|2240.8|2247|2241|2246.5|2240.5|16
1695390900000|2023-09-22 13:55:00|2247|2241|2247.5|2241.5|2247.8|2241.8|2246.8|2240.8|18
1695391200000|2023-09-22 14:00:00|2247.8|2241.8|2249|2243|2249|2243|2247.8|2241.8|19
1695391500000|2023-09-22 14:05:00|2249.3|2243.3|2250.8|2244.8|2251.8|2245.8|2249.3|2243.3|50
1695391800000|2023-09-22 14:10:00|2251|2245|2249|2243|2251.3|2245.3|2248.8|2242.8|26
1695392100000|2023-09-22 14:15:00|2249.3|2243.3|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|15
1695392400000|2023-09-22 14:20:00|2251|2245|2251.8|2245.8|2251.8|2245.8|2250.8|2244.8|24
1695392700000|2023-09-22 14:25:00|2251.5|2245.5|2252.8|2246.8|2252.8|2246.8|2251.5|2245.5|23
1695393000000|2023-09-22 14:30:00|2252.3|2246.3|2252.8|2246.8|2252.8|2246.8|2252.3|2246.3|7
1695393300000|2023-09-22 14:35:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1695393600000|2023-09-22 14:40:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2250.8|2244.8|9
1695393900000|2023-09-22 14:45:00|2250.8|2244.8|2252|2246|2252.8|2246.8|2250.5|2244.5|30
1695394200000|2023-09-22 14:50:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2251|2245|25
1695394500000|2023-09-22 14:55:00|2252.5|2246.5|2250.3|2244.3|2252.8|2246.8|2249.8|2243.8|31
1695394800000|2023-09-22 15:00:00|2250.5|2244.5|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|28
1695395100000|2023-09-22 15:05:00|2249|2243|2248.3|2242.3|2249.3|2243.3|2248|2242|20
1695395400000|2023-09-22 15:10:00|2248|2242|2248|2242|2248|2242|2245.8|2239.8|33
1695395700000|2023-09-22 15:15:00|2247.8|2241.8|2248.8|2242.8|2249|2243|2247|2241|24
1695396000000|2023-09-22 15:20:00|2249|2243|2249.3|2243.3|2250|2244|2248.8|2242.8|39
1695396300000|2023-09-22 15:25:00|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2247.5|2241.5|29
1695396600000|2023-09-22 15:30:00|2249|2243|2242.3|2236.3|2249|2243|2240.8|2234.8|147
1695396900000|2023-09-22 15:35:00|2242|2236|2243.3|2237.3|2245.3|2239.3|2241.5|2235.5|39
1695397200000|2023-09-22 15:40:00|2243|2237|2242|2236|2243|2237|2241.8|2235.8|27
1695397500000|2023-09-22 15:45:00|2242.3|2236.3|2245.3|2239.3|2245.3|2239.3|2242.3|2236.3|29
1695397800000|2023-09-22 15:50:00|2245.8|2239.8|2246|2240|2246.8|2240.8|2245.8|2239.8|11
1695398100000|2023-09-22 15:55:00|2245.8|2239.8|2244|2238|2246|2240|2244|2238|18
1695398400000|2023-09-22 16:00:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2243.3|2237.3|12
1695399000000|2023-09-22 16:10:00|2243.8|2237.8|2244|2238|2244|2238|2243.3|2237.3|19
1695399600000|2023-09-22 16:20:00|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.3|2237.3|27
1695399900000|2023-09-22 16:25:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.3|2237.3|5
1695400200000|2023-09-22 16:30:00|2243|2237|2243.8|2237.8|2244.3|2238.3|2243|2237|6
1695400500000|2023-09-22 16:35:00|2244|2238|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|10
1695400800000|2023-09-22 16:40:00|2245|2239|2244.3|2238.3|2245.5|2239.5|2244.3|2238.3|17
1695401100000|2023-09-22 16:45:00|2244.5|2238.5|2245.5|2239.5|2246.3|2240.3|2244.5|2238.5|13
1695401400000|2023-09-22 16:50:00|2245.3|2239.3|2245|2239|2245.5|2239.5|2245|2239|12
1695401700000|2023-09-22 16:55:00|2245.3|2239.3|2245.5|2239.5|2246|2240|2245|2239|26
1695402000000|2023-09-22 17:00:00|2245.4|2239.4|2246|2240|2246.3|2240.3|2245.3|2239.3|12
1695402300000|2023-09-22 17:05:00|2245.8|2239.8|2246|2240|2246.3|2240.3|2245.8|2239.8|4
1695402600000|2023-09-22 17:10:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246.3|2240.3|6
1695402900000|2023-09-22 17:15:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246.5|2240.5|10
1695403200000|2023-09-22 17:20:00|2246.3|2240.3|2246.5|2240.5|2247|2241|2245.8|2239.8|9
1695403500000|2023-09-22 17:25:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1695403800000|2023-09-22 17:30:00|2246.3|2240.3|2247.5|2241.5|2247.5|2241.5|2245.5|2239.5|9
1695404400000|2023-09-22 17:40:00|2247|2241|2247|2241|2247|2241|2246.5|2240.5|9
1695404700000|2023-09-22 17:45:00|2246.9|2240.9|2247|2241|2247|2241|2246.8|2240.8|5
1695405000000|2023-09-22 17:50:00|2247.3|2241.3|2251.3|2245.3|2252|2246|2247.3|2241.3|27
1695405300000|2023-09-22 17:55:00|2251|2245|2251.8|2241.3|2253.3|2245|2249.8|2239.3|19
1695600000000|2023-09-25 00:00:00|2244.3|2237.3|2241.9|2235.9|2244.3|2237.3|2241.9|2235.4|10
1695600300000|2023-09-25 00:05:00|2241.8|2235.8|2242.5|2236.5|2242.8|2236.8|2241.8|2235.8|11
1695600600000|2023-09-25 00:10:00|2242.3|2236.3|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|6
1695600900000|2023-09-25 00:15:00|2242|2236|2239.3|2233.3|2242|2236|2239.3|2233.3|14
1695601200000|2023-09-25 00:20:00|2239.5|2233.5|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|7
1695601500000|2023-09-25 00:25:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|2
1695601800000|2023-09-25 00:30:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2240|2234|2
1695602100000|2023-09-25 00:35:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2240|2234|2
1695602400000|2023-09-25 00:40:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240.3|2234.3|2
1695602700000|2023-09-25 00:45:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1695603300000|2023-09-25 00:55:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239.5|2233.5|12
1695603600000|2023-09-25 01:00:00|2241|2235|2241.8|2235.8|2243.3|2237.3|2240.5|2234.5|71
1695603900000|2023-09-25 01:05:00|2242|2236|2239|2233|2242.5|2236.5|2238.3|2232.3|40
1695604200000|2023-09-25 01:10:00|2239.3|2233.3|2241|2235|2241|2235|2239.3|2233.3|26
1695604500000|2023-09-25 01:15:00|2240.8|2234.8|2241.5|2235.5|2242.5|2236.5|2240.8|2234.8|51
1695604800000|2023-09-25 01:20:00|2241.8|2235.8|2239.8|2233.8|2241.8|2235.8|2239.5|2233.5|114
1695605100000|2023-09-25 01:25:00|2240|2234|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|12
1695605400000|2023-09-25 01:30:00|2239|2233|2234.8|2228.8|2239|2233|2234.5|2228.5|41
1695605700000|2023-09-25 01:35:00|2235|2229|2236|2230|2236.8|2230.8|2235|2229|20
1695606000000|2023-09-25 01:40:00|2235.8|2229.8|2234.5|2228.5|2235.8|2229.8|2234.5|2228.5|20
1695606300000|2023-09-25 01:45:00|2234.3|2228.3|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|14
1695606600000|2023-09-25 01:50:00|2234.3|2228.3|2233.8|2227.8|2234.5|2228.5|2232|2226|43
1695606900000|2023-09-25 01:55:00|2233.5|2227.5|2229.3|2223.3|2233.5|2227.5|2227.8|2221.8|57
1695607200000|2023-09-25 02:00:00|2229.5|2223.5|2230.3|2224.3|2231.8|2225.8|2229.3|2223.3|89
1695607500000|2023-09-25 02:05:00|2230.8|2224.8|2229.5|2223.5|2230.8|2224.8|2228.8|2222.8|37
1695607800000|2023-09-25 02:10:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|10
1695608100000|2023-09-25 02:15:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|5
1695608400000|2023-09-25 02:20:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|3
1695608700000|2023-09-25 02:25:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1695609000000|2023-09-25 02:30:00|2230.5|2224.5|2232|2226|2232|2226|2230.5|2224.5|9
1695609300000|2023-09-25 02:35:00|2232.8|2226.8|2233.5|2227.5|2234|2228|2232|2226|20
1695609600000|2023-09-25 02:40:00|2233.8|2227.8|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|26
1695609900000|2023-09-25 02:45:00|2235|2229|2236.8|2230.8|2236.8|2230.8|2234.8|2228.8|11
1695610200000|2023-09-25 02:50:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|14
1695610500000|2023-09-25 02:55:00|2237.5|2231.5|2237.5|2231.5|2238|2232|2237.3|2231.3|6
1695610800000|2023-09-25 03:00:00|2238.3|2232.3|2237.5|2231.5|2239|2233|2237.5|2231.5|10
1695611100000|2023-09-25 03:05:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|4
1695611400000|2023-09-25 03:10:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1695611700000|2023-09-25 03:15:00|2237.5|2231.5|2237|2231|2237.5|2231.5|2237|2231|3
1695612000000|2023-09-25 03:20:00|2237.3|2231.3|2234|2228|2237.3|2231.3|2234|2228|20
1695612300000|2023-09-25 03:25:00|2233.8|2227.8|2234|2228|2234.3|2228.3|2232.8|2226.8|63
1695612600000|2023-09-25 03:30:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|2
1695612900000|2023-09-25 03:35:00|2234.3|2228.3|2235|2229|2235.5|2229.5|2234.3|2228.3|5
1695613200000|2023-09-25 03:40:00|2234.8|2228.8|2234|2228|2234.8|2228.8|2234|2228|2
1695613800000|2023-09-25 03:50:00|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|2
1695614400000|2023-09-25 04:00:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|3
1695614700000|2023-09-25 04:05:00|2234.8|2228.8|2235|2229|2235|2229|2234.5|2228.5|4
1695615000000|2023-09-25 04:10:00|2235.8|2229.8|2235.3|2229.3|2236|2230|2235.3|2229.3|4
1695615300000|2023-09-25 04:15:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1695615600000|2023-09-25 04:20:00|2235.8|2229.8|2236.8|2230.8|2236.8|2230.8|2235.8|2229.8|4
1695615900000|2023-09-25 04:25:00|2237.5|2231.5|2236.8|2230.8|2237.5|2231.5|2236.5|2230.5|9
1695616200000|2023-09-25 04:30:00|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|32
1695616500000|2023-09-25 04:35:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|17
1695616800000|2023-09-25 04:40:00|2236|2230|2235|2229|2236|2230|2235|2229|3
1695617100000|2023-09-25 04:45:00|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|5
1695617400000|2023-09-25 04:50:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2236.3|2230.3|32
1695617700000|2023-09-25 04:55:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|127
1695618000000|2023-09-25 05:00:00|2236.3|2230.3|2236.5|2230.5|2237.5|2231.5|2236.3|2230.3|70
1695618300000|2023-09-25 05:05:00|2236.3|2230.3|2235.5|2229.5|2236.3|2230.3|2234.8|2228.8|11
1695618600000|2023-09-25 05:10:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1695618900000|2023-09-25 05:15:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|6
1695619200000|2023-09-25 05:20:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1695619500000|2023-09-25 05:25:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|5
1695619800000|2023-09-25 05:30:00|2236|2230|2234.5|2228.5|2236.3|2230.3|2234.5|2228.5|15
1695620100000|2023-09-25 05:35:00|2234.8|2228.8|2236.8|2230.8|2237.3|2231.3|2234.8|2228.8|36
1695620400000|2023-09-25 05:40:00|2237|2231|2235.3|2229.3|2237.3|2231.3|2234.8|2228.8|39
1695620700000|2023-09-25 05:45:00|2235.5|2229.5|2237|2231|2237.3|2231.3|2235.5|2229.5|27
1695621000000|2023-09-25 05:50:00|2237.3|2231.3|2234|2228|2237.5|2231.5|2233.5|2227.5|34
1695621300000|2023-09-25 05:55:00|2233.8|2227.8|2236|2230|2236.5|2230.5|2233|2227|53
1695621600000|2023-09-25 06:00:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2233.8|2227.8|88
1695621900000|2023-09-25 06:05:00|2236.3|2230.3|2231.8|2225.8|2236.3|2230.3|2231.8|2225.8|64
1695622200000|2023-09-25 06:10:00|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|23
1695622500000|2023-09-25 06:15:00|2231.8|2225.8|2228.5|2222.5|2232|2226|2228.5|2222.5|81
1695622800000|2023-09-25 06:20:00|2228.8|2222.8|2229.8|2223.8|2231|2225|2228.8|2222.8|49
1695623100000|2023-09-25 06:25:00|2230|2224|2228.5|2222.5|2230|2224|2227.8|2221.8|95
1695623400000|2023-09-25 06:30:00|2229|2223|2231.5|2225.5|2231.5|2225.5|2229|2223|35
1695623700000|2023-09-25 06:35:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|8
1695624000000|2023-09-25 06:40:00|2232.3|2226.3|2233|2227|2233|2227|2232|2226|11
1695624300000|2023-09-25 06:45:00|2233.3|2227.3|2235.3|2229.3|2235.3|2229.3|2233.3|2227.3|28
1695624600000|2023-09-25 06:50:00|2235|2229|2234.8|2228.8|2235.5|2229.5|2234|2228|42
1695624900000|2023-09-25 06:55:00|2234.5|2228.5|2237|2231|2237|2231|2233.8|2227.8|27
1695625200000|2023-09-25 07:00:00|2237.5|2231.5|2237.8|2231.8|2240.5|2234.5|2236.5|2230.5|87
1695625500000|2023-09-25 07:05:00|2238|2232|2237.5|2231.5|2238.8|2232.8|2237|2231|24
1695625800000|2023-09-25 07:10:00|2237.8|2231.8|2236.5|2230.5|2238.8|2232.8|2235.5|2229.5|33
1695626100000|2023-09-25 07:15:00|2236.8|2230.8|2237.8|2231.8|2238.3|2232.3|2236.3|2230.3|21
1695626400000|2023-09-25 07:20:00|2238|2232|2237.3|2231.3|2238.3|2232.3|2236.3|2230.3|12
1695626700000|2023-09-25 07:25:00|2237|2231|2238|2232|2238.3|2232.3|2236.8|2230.8|32
1695627000000|2023-09-25 07:30:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237|2231|9
1695627300000|2023-09-25 07:35:00|2237.8|2231.8|2237|2231|2237.8|2231.8|2236.5|2230.5|23
1695627600000|2023-09-25 07:40:00|2237.3|2231.3|2237.5|2231.5|2238|2232|2237.3|2231.3|7
1695627900000|2023-09-25 07:45:00|2237.8|2231.8|2237|2231|2238|2232|2236.3|2230.3|29
1695628200000|2023-09-25 07:50:00|2236.8|2230.8|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|39
1695628500000|2023-09-25 07:55:00|2233.5|2227.5|2236.3|2230.3|2236.3|2230.3|2233.5|2227.5|26
1695628800000|2023-09-25 08:00:00|2236|2230|2232.8|2226.8|2236|2230|2230.3|2224.3|62
1695629100000|2023-09-25 08:05:00|2233|2227|2232.3|2226.3|2234.5|2228.5|2231.5|2225.5|42
1695629400000|2023-09-25 08:10:00|2232.5|2226.5|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|33
1695629700000|2023-09-25 08:15:00|2231.8|2225.8|2232.3|2226.3|2232.3|2226.3|2230.3|2224.3|20
1695630000000|2023-09-25 08:20:00|2232.5|2226.5|2230.3|2224.3|2233.3|2227.3|2230|2224|41
1695630300000|2023-09-25 08:25:00|2230|2224|2225.5|2219.5|2231|2225|2225.5|2219.5|38
1695630600000|2023-09-25 08:30:00|2225.3|2219.3|2223.5|2217.5|2225.3|2219.3|2222.3|2216.3|40
1695630900000|2023-09-25 08:35:00|2223.3|2217.3|2224.3|2218.3|2224.8|2218.8|2223.3|2217.3|39
1695631200000|2023-09-25 08:40:00|2224.5|2218.5|2216.9|2210.9|2224.5|2218.5|2216.9|2210.9|62
1695631500000|2023-09-25 08:45:00|2216.6|2210.6|2218|2212|2219.8|2213.8|2216.4|2210.4|64
1695631800000|2023-09-25 08:50:00|2217.8|2211.8|2219.8|2213.8|2219.8|2213.8|2216.5|2210.5|34
1695632100000|2023-09-25 08:55:00|2219.5|2213.5|2219.5|2213.5|2220.8|2214.8|2219.3|2213.3|16
1695632400000|2023-09-25 09:00:00|2219.3|2213.3|2218.8|2212.8|2220|2214|2217.5|2211.5|32
1695632700000|2023-09-25 09:05:00|2219|2213|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|24
1695633000000|2023-09-25 09:10:00|2219|2213|2220|2214|2220|2214|2218.3|2212.3|23
1695633300000|2023-09-25 09:15:00|2219.8|2213.8|2216|2210|2220|2214|2215.5|2209.5|48
1695633600000|2023-09-25 09:20:00|2216.3|2210.3|2215.5|2209.5|2217.8|2211.8|2215.5|2209.5|28
1695633900000|2023-09-25 09:25:00|2215.8|2209.8|2217.8|2211.8|2218.8|2212.8|2215.3|2209.3|28
1695634200000|2023-09-25 09:30:00|2218.5|2212.5|2219|2213|2221.3|2215.3|2217.8|2211.8|59
1695634500000|2023-09-25 09:35:00|2219.3|2213.3|2221.5|2215.5|2222|2216|2219|2213|57
1695634800000|2023-09-25 09:40:00|2221.8|2215.8|2222|2216|2222.5|2216.5|2219|2213|61
1695635100000|2023-09-25 09:45:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2220.8|2214.8|36
1695635400000|2023-09-25 09:50:00|2223|2217|2220.8|2214.8|2223|2217|2220.8|2214.8|19
1695635700000|2023-09-25 09:55:00|2220.5|2214.5|2220|2214|2222|2216|2220|2214|20
1695636000000|2023-09-25 10:00:00|2220.3|2214.3|2221.3|2215.3|2221.5|2215.5|2220.3|2214.3|23
1695636300000|2023-09-25 10:05:00|2221.5|2215.5|2222.8|2216.8|2223.5|2217.5|2221|2215|23
1695636600000|2023-09-25 10:10:00|2222.5|2216.5|2223|2217|2223.3|2217.3|2221.3|2215.3|25
1695636900000|2023-09-25 10:15:00|2222.8|2216.8|2222.5|2216.5|2223.8|2217.8|2222|2216|25
1695637200000|2023-09-25 10:20:00|2222.3|2216.3|2220.8|2214.8|2222.5|2216.5|2220.8|2214.8|29
1695637500000|2023-09-25 10:25:00|2221|2215|2221.3|2215.3|2222.8|2216.8|2221|2215|30
1695637800000|2023-09-25 10:30:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2220.3|2214.3|21
1695638100000|2023-09-25 10:35:00|2221.5|2215.5|2223|2217|2223|2217|2221.3|2215.3|17
1695638400000|2023-09-25 10:40:00|2223.3|2217.3|2224.8|2218.8|2224.8|2218.8|2222.5|2216.5|23
1695638700000|2023-09-25 10:45:00|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2224.3|2218.3|7
1695639000000|2023-09-25 10:50:00|2224.8|2218.8|2226|2220|2226.5|2220.5|2224.3|2218.3|17
1695639300000|2023-09-25 10:55:00|2226.3|2220.3|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|31
1695639600000|2023-09-25 11:00:00|2227.8|2221.8|2227.3|2221.3|2228.5|2222.5|2227|2221|20
1695639900000|2023-09-25 11:05:00|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|11
1695640200000|2023-09-25 11:10:00|2226.3|2220.3|2227.3|2221.3|2227.3|2221.3|2226.3|2220.3|5
1695640500000|2023-09-25 11:15:00|2226.8|2220.8|2227.3|2221.3|2227.8|2221.8|2226.8|2220.8|15
1695640800000|2023-09-25 11:20:00|2227.5|2221.5|2228|2222|2228.8|2222.8|2227.5|2221.5|20
1695641100000|2023-09-25 11:25:00|2228.3|2222.3|2227.5|2221.5|2229.5|2223.5|2227.5|2221.5|25
1695641400000|2023-09-25 11:30:00|2227.8|2221.8|2228.8|2222.8|2229.3|2223.3|2227.3|2221.3|21
1695641700000|2023-09-25 11:35:00|2229.3|2223.3|2229.8|2223.8|2231.3|2225.3|2229.3|2223.3|22
1695642000000|2023-09-25 11:40:00|2230|2224|2225.3|2219.3|2230|2224|2224.3|2218.3|63
1695642300000|2023-09-25 11:45:00|2225|2219|2225.5|2219.5|2225.8|2219.8|2223.5|2217.5|28
1695642600000|2023-09-25 11:50:00|2225.3|2219.3|2228.5|2222.5|2228.5|2222.5|2224.8|2218.8|28
1695642900000|2023-09-25 11:55:00|2228.3|2222.3|2226|2220|2230.3|2224.3|2225.8|2219.8|68
1695643200000|2023-09-25 12:00:00|2226.3|2220.3|2227.3|2221.3|2230|2224|2226.3|2220.3|61
1695643500000|2023-09-25 12:05:00|2227.5|2221.5|2229|2223|2230.3|2224.3|2227.5|2221.5|38
1695643800000|2023-09-25 12:10:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|18
1695644100000|2023-09-25 12:15:00|2230|2224|2230|2224|2230.3|2224.3|2228.5|2222.5|36
1695644400000|2023-09-25 12:20:00|2230.3|2224.3|2228.5|2222.5|2230.3|2224.3|2227|2221|35
1695644700000|2023-09-25 12:25:00|2228.8|2222.8|2227.3|2221.3|2230.5|2224.5|2227.3|2221.3|31
1695645000000|2023-09-25 12:30:00|2227.8|2221.8|2230.5|2224.5|2230.5|2224.5|2227.8|2221.8|30
1695645300000|2023-09-25 12:35:00|2230.3|2224.3|2231|2225|2231.8|2225.8|2229.3|2223.3|28
1695645600000|2023-09-25 12:40:00|2231.3|2225.3|2232.5|2226.5|2232.5|2226.5|2230.8|2224.8|28
1695645900000|2023-09-25 12:45:00|2232.3|2226.3|2232.3|2226.3|2235.3|2229.3|2231.6|2225.6|25
1695646200000|2023-09-25 12:50:00|2232.5|2226.5|2232.8|2226.8|2233.8|2227.8|2231.8|2225.8|20
1695646500000|2023-09-25 12:55:00|2233|2227|2232.3|2226.3|2233.8|2227.8|2231.5|2225.5|47
1695646800000|2023-09-25 13:00:00|2232.5|2226.5|2233.5|2227.5|2235|2229|2231.5|2225.5|78
1695647100000|2023-09-25 13:05:00|2233.8|2227.8|2231|2225|2233.8|2227.8|2229.8|2223.8|58
1695647400000|2023-09-25 13:10:00|2231.3|2225.3|2230|2224|2231.5|2225.5|2227.5|2221.5|41
1695647700000|2023-09-25 13:15:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2228|2222|39
1695648000000|2023-09-25 13:20:00|2229.8|2223.8|2230|2224|2230.3|2224.3|2229.3|2223.3|19
1695648300000|2023-09-25 13:25:00|2229.8|2223.8|2230.3|2224.3|2231.8|2225.8|2229|2223|32
1695648600000|2023-09-25 13:30:00|2230|2224|2229.5|2223.5|2230.5|2224.5|2228.3|2222.3|52
1695648900000|2023-09-25 13:35:00|2229.3|2223.3|2227.8|2221.8|2229.5|2223.5|2226|2220|54
1695649200000|2023-09-25 13:40:00|2228|2222|2229|2223|2229.3|2223.3|2227.8|2221.8|46
1695649500000|2023-09-25 13:45:00|2229.3|2223.3|2231|2225|2231.3|2225.3|2228.8|2222.8|50
1695649800000|2023-09-25 13:50:00|2230.8|2224.8|2232|2226|2233.3|2227.3|2230.8|2224.8|57
1695650100000|2023-09-25 13:55:00|2232.3|2226.3|2228.8|2222.8|2233|2227|2227.5|2221.5|58
1695650400000|2023-09-25 14:00:00|2229|2223|2227.5|2221.5|2229.3|2223.3|2226.3|2220.3|31
1695650700000|2023-09-25 14:05:00|2227.8|2221.8|2225.8|2219.8|2228.3|2222.3|2225|2219|24
1695651000000|2023-09-25 14:10:00|2226|2220|2229.8|2223.8|2230|2224|2226|2220|30
1695651300000|2023-09-25 14:15:00|2230|2224|2228|2222|2231.3|2225.3|2227.5|2221.5|64
1695651600000|2023-09-25 14:20:00|2227.8|2221.8|2228.3|2222.3|2229|2223|2227.8|2221.8|65
1695651900000|2023-09-25 14:25:00|2228.5|2222.5|2228|2222|2228.5|2222.5|2224.3|2218.3|72
1695652200000|2023-09-25 14:30:00|2227.8|2221.8|2225.5|2219.5|2227.8|2221.8|2224.8|2218.8|50
1695652500000|2023-09-25 14:35:00|2225.8|2219.8|2225.8|2219.8|2226.8|2220.8|2225.8|2219.8|26
1695652800000|2023-09-25 14:40:00|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|31
1695653100000|2023-09-25 14:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|55
1695653400000|2023-09-25 14:50:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2224.3|2218.3|24
1695653700000|2023-09-25 14:55:00|2225.3|2219.3|2225.8|2219.8|2228.3|2222.3|2225.3|2219.3|47
1695654000000|2023-09-25 15:00:00|2225.5|2219.5|2225.5|2219.5|2226.3|2220.3|2224.8|2218.8|32
1695654300000|2023-09-25 15:05:00|2225.8|2219.8|2227.5|2221.5|2227.5|2221.5|2224.8|2218.8|36
1695654600000|2023-09-25 15:10:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226|2220|28
1695654900000|2023-09-25 15:15:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2224.8|2218.8|43
1695655200000|2023-09-25 15:20:00|2226.5|2220.5|2232.3|2226.3|2232.8|2226.8|2226.5|2220.5|50
1695655500000|2023-09-25 15:25:00|2232|2226|2234|2228|2235|2229|2230.8|2224.8|48
1695655800000|2023-09-25 15:30:00|2234.5|2228.5|2235.3|2229.3|2237.8|2231.8|2234.5|2228.5|109
1695656100000|2023-09-25 15:35:00|2235|2229|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|29
1695656400000|2023-09-25 15:40:00|2235.3|2229.3|2235.5|2229.5|2236.5|2230.5|2234.8|2228.8|33
1695656700000|2023-09-25 15:45:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|12
1695657000000|2023-09-25 15:50:00|2236|2230|2234.5|2228.5|2236.5|2230.5|2234.5|2228.5|18
1695657300000|2023-09-25 15:55:00|2234.8|2228.8|2236|2230|2236.3|2230.3|2234.8|2228.8|41
1695657600000|2023-09-25 16:00:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2235.5|2229.5|20
1695657900000|2023-09-25 16:05:00|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|5
1695658200000|2023-09-25 16:10:00|2236.5|2230.5|2237|2231|2237|2231|2236.3|2230.3|21
1695658500000|2023-09-25 16:15:00|2236.8|2230.8|2237|2231|2237|2231|2236.5|2230.5|30
1695658800000|2023-09-25 16:20:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|3
1695659100000|2023-09-25 16:25:00|2237|2231|2237|2231|2237.5|2231.5|2236.3|2230.3|18
1695659400000|2023-09-25 16:30:00|2236.8|2230.8|2236.8|2230.8|2237.5|2231.5|2236.5|2230.5|19
1695659700000|2023-09-25 16:35:00|2236.5|2230.5|2237|2231|2237.8|2231.8|2236.5|2230.5|13
1695660000000|2023-09-25 16:40:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1695660300000|2023-09-25 16:45:00|2236.5|2230.5|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|12
1695660600000|2023-09-25 16:50:00|2237|2231|2236.5|2230.5|2237|2231|2236.5|2230.5|5
1695660900000|2023-09-25 16:55:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|10
1695661200000|2023-09-25 17:00:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1695661500000|2023-09-25 17:05:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1695662100000|2023-09-25 17:15:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|4
1695662400000|2023-09-25 17:20:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|16
1695662700000|2023-09-25 17:25:00|2236.3|2230.3|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|19
1695663000000|2023-09-25 17:30:00|2236.8|2230.8|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|17
1695663300000|2023-09-25 17:35:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2236.8|2230.8|9
1695663600000|2023-09-25 17:40:00|2237|2231|2237|2231|2237.3|2231.3|2237|2231|3
1695663900000|2023-09-25 17:45:00|2236.8|2230.8|2236.5|2230.5|2237|2231|2236.5|2230.5|7
1695664500000|2023-09-25 17:55:00|2236.3|2230.3|2238.8|2228.3|2238.8|2230.5|2236.3|2228.3|9
1695686400000|2023-09-26 00:00:00|2239.8|2233.8|2239.9|2233.9|2239.9|2233.9|2239.5|2233.5|5
1695686700000|2023-09-26 00:05:00|2239.8|2233.8|2237.4|2231.4|2239.8|2233.8|2237.4|2231.4|13
1695687000000|2023-09-26 00:10:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1695687300000|2023-09-26 00:15:00|2237|2231|2236.5|2230.5|2237|2231|2236.5|2230.5|3
1695688200000|2023-09-26 00:30:00|2236.3|2230.3|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|2
1695688500000|2023-09-26 00:35:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1695688800000|2023-09-26 00:40:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1695689100000|2023-09-26 00:45:00|2235.3|2229.3|2236.6|2230.6|2236.9|2230.9|2235|2229|7
1695689400000|2023-09-26 00:50:00|2236.4|2230.4|2236.3|2230.3|2236.4|2230.4|2236.3|2230.3|2
1695689700000|2023-09-26 00:55:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1695690000000|2023-09-26 01:00:00|2236.3|2230.3|2240.5|2234.5|2240.5|2234.5|2236.3|2230.3|31
1695690300000|2023-09-26 01:05:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2237.3|2231.3|25
1695690600000|2023-09-26 01:10:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2237.5|2231.5|21
1695690900000|2023-09-26 01:15:00|2238.5|2232.5|2239|2233|2240.6|2234.6|2237.3|2231.3|60
1695691200000|2023-09-26 01:20:00|2239.3|2233.3|2238.3|2232.3|2239.8|2233.8|2237|2231|30
1695691500000|2023-09-26 01:25:00|2238.5|2232.5|2240|2234|2240.3|2234.3|2238.5|2232.5|26
1695691800000|2023-09-26 01:30:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2237.5|2231.5|62
1695692100000|2023-09-26 01:35:00|2238.5|2232.5|2240.5|2234.5|2240.8|2234.8|2238.3|2232.3|50
1695692400000|2023-09-26 01:40:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2239.5|2233.5|46
1695692700000|2023-09-26 01:45:00|2240.3|2234.3|2242.5|2236.5|2242.5|2236.5|2239.8|2233.8|30
1695693000000|2023-09-26 01:50:00|2243|2237|2240.8|2234.8|2245|2239|2240.8|2234.8|49
1695693300000|2023-09-26 01:55:00|2241|2235|2242|2236|2242|2236|2240.5|2234.5|41
1695693600000|2023-09-26 02:00:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2238.5|2232.5|46
1695693900000|2023-09-26 02:05:00|2241|2235|2241|2235|2241.3|2235.3|2240.5|2234.5|11
1695694200000|2023-09-26 02:10:00|2241.3|2235.3|2239.5|2233.5|2242|2236|2239.5|2233.5|18
1695694500000|2023-09-26 02:15:00|2239.3|2233.3|2240|2234|2240.5|2234.5|2239.3|2233.3|5
1695694800000|2023-09-26 02:20:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|10
1695695100000|2023-09-26 02:25:00|2239.3|2233.3|2238.5|2232.5|2239.3|2233.3|2238.5|2232.5|4
1695695400000|2023-09-26 02:30:00|2238.8|2232.8|2238.8|2232.8|2242|2236|2238.8|2232.8|31
1695695700000|2023-09-26 02:35:00|2239|2233|2240.8|2234.8|2240.8|2234.8|2237.8|2231.8|24
1695696000000|2023-09-26 02:40:00|2241|2235|2242.8|2236.8|2242.8|2236.8|2240.8|2234.8|18
1695696300000|2023-09-26 02:45:00|2243|2237|2242.8|2236.8|2244|2238|2242.8|2236.8|18
1695696600000|2023-09-26 02:50:00|2242.5|2236.5|2240|2234|2242.5|2236.5|2240|2234|11
1695696900000|2023-09-26 02:55:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2238|2232|16
1695697200000|2023-09-26 03:00:00|2238|2232|2236.5|2230.5|2238|2232|2236.3|2230.3|23
1695697500000|2023-09-26 03:05:00|2236.8|2230.8|2237|2231|2237.3|2231.3|2236|2230|13
1695697800000|2023-09-26 03:10:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|4
1695698100000|2023-09-26 03:15:00|2238|2232|2238.3|2232.3|2238.8|2232.8|2238|2232|7
1695698400000|2023-09-26 03:20:00|2238|2232|2236.8|2230.8|2238|2232|2236.3|2230.3|27
1695698700000|2023-09-26 03:25:00|2236.5|2230.5|2234.5|2228.5|2236.8|2230.8|2234|2228|29
1695699000000|2023-09-26 03:30:00|2234.3|2228.3|2234.3|2228.3|2234.8|2228.8|2233.5|2227.5|19
1695699300000|2023-09-26 03:35:00|2234|2228|2233.5|2227.5|2234.3|2228.3|2233|2227|7
1695699600000|2023-09-26 03:40:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|2
1695699900000|2023-09-26 03:45:00|2233.5|2227.5|2234.8|2228.8|2234.8|2228.8|2233.5|2227.5|3
1695700800000|2023-09-26 04:00:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234|2228|3
1695701100000|2023-09-26 04:05:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1695702000000|2023-09-26 04:20:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1695702300000|2023-09-26 04:25:00|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|6
1695702600000|2023-09-26 04:30:00|2235|2229|2237|2231|2237|2231|2234.5|2228.5|9
1695702900000|2023-09-26 04:35:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1695703200000|2023-09-26 04:40:00|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|3
1695703800000|2023-09-26 04:50:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2238.5|2232.5|11
1695704100000|2023-09-26 04:55:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|2
1695704400000|2023-09-26 05:00:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2237.3|2231.3|7
1695704700000|2023-09-26 05:05:00|2238.5|2232.5|2236.5|2230.5|2238.5|2232.5|2236.5|2230.5|7
1695705000000|2023-09-26 05:10:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235|2229|7
1695705300000|2023-09-26 05:15:00|2236.3|2230.3|2237.5|2231.5|2237.8|2231.8|2236.3|2230.3|5
1695705600000|2023-09-26 05:20:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1695705900000|2023-09-26 05:25:00|2236.8|2230.8|2237.3|2231.3|2237.3|2231.3|2236.8|2230.8|3
1695706200000|2023-09-26 05:30:00|2237|2231|2232|2226|2237.3|2231.3|2230.8|2224.8|96
1695706500000|2023-09-26 05:35:00|2232.3|2226.3|2235.3|2229.3|2235.5|2229.5|2232.3|2226.3|57
1695706800000|2023-09-26 05:40:00|2235.5|2229.5|2234.5|2228.5|2236.3|2230.3|2234.3|2228.3|34
1695707100000|2023-09-26 05:45:00|2234.3|2228.3|2234.3|2228.3|2235|2229|2233.8|2227.8|24
1695707400000|2023-09-26 05:50:00|2234|2228|2234.3|2228.3|2235|2229|2234|2228|13
1695707700000|2023-09-26 05:55:00|2234|2228|2233.3|2227.3|2234|2228|2232|2226|29
1695708000000|2023-09-26 06:00:00|2233|2227|2233.5|2227.5|2233.5|2227.5|2231.5|2225.5|43
1695708300000|2023-09-26 06:05:00|2233.3|2227.3|2232.8|2226.8|2233.8|2227.8|2232|2226|36
1695708600000|2023-09-26 06:10:00|2232.5|2226.5|2233|2227|2233.3|2227.3|2232.5|2226.5|8
1695708900000|2023-09-26 06:15:00|2232.8|2226.8|2232.3|2226.3|2233|2227|2232.3|2226.3|14
1695709200000|2023-09-26 06:20:00|2232|2226|2232|2226|2232.5|2226.5|2230.5|2224.5|34
1695709500000|2023-09-26 06:25:00|2231.8|2225.8|2230.8|2224.8|2231.8|2225.8|2230.8|2224.8|35
1695709800000|2023-09-26 06:30:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2228.8|2222.8|29
1695710100000|2023-09-26 06:35:00|2230.3|2224.3|2230.3|2224.3|2231.5|2225.5|2230.3|2224.3|30
1695710400000|2023-09-26 06:40:00|2230|2224|2232.5|2226.5|2232.5|2226.5|2230|2224|28
1695710700000|2023-09-26 06:45:00|2232.3|2226.3|2228.8|2222.8|2232.5|2226.5|2228.8|2222.8|30
1695711000000|2023-09-26 06:50:00|2229|2223|2230.3|2224.3|2230.3|2224.3|2229|2223|19
1695711300000|2023-09-26 06:55:00|2229.8|2223.8|2231.3|2225.3|2231.6|2225.6|2229.5|2223.5|25
1695711600000|2023-09-26 07:00:00|2231.5|2225.5|2230.3|2224.3|2231.5|2225.5|2228.5|2222.5|37
1695711900000|2023-09-26 07:05:00|2230.5|2224.5|2229.8|2223.8|2232|2226|2228.9|2222.9|39
1695712200000|2023-09-26 07:10:00|2230|2224|2225.3|2219.3|2230.3|2224.3|2224.8|2218.8|78
1695712500000|2023-09-26 07:15:00|2225.4|2219.4|2228|2222|2229.3|2223.3|2225.1|2219.1|75
1695712800000|2023-09-26 07:20:00|2228.3|2222.3|2227.8|2221.8|2228.5|2222.5|2226|2220|31
1695713100000|2023-09-26 07:25:00|2228|2222|2229.5|2223.5|2229.5|2223.5|2227.3|2221.3|51
1695713400000|2023-09-26 07:30:00|2229.8|2223.8|2226.3|2220.3|2229.8|2223.8|2226|2220|61
1695713700000|2023-09-26 07:35:00|2226.5|2220.5|2230.5|2224.5|2231.4|2225.4|2226.3|2220.3|71
1695714000000|2023-09-26 07:40:00|2230.8|2224.8|2232.3|2226.3|2233|2227|2230.8|2224.8|49
1695714300000|2023-09-26 07:45:00|2232.5|2226.5|2231.5|2225.5|2232.5|2226.5|2230.3|2224.3|32
1695714600000|2023-09-26 07:50:00|2231.8|2225.8|2228.8|2222.8|2232.5|2226.5|2228.3|2222.3|51
1695714900000|2023-09-26 07:55:00|2229|2223|2228.5|2222.5|2229.3|2223.3|2227.3|2221.3|27
1695715200000|2023-09-26 08:00:00|2228.8|2222.8|2230.3|2224.3|2232.3|2226.3|2227.8|2221.8|114
1695715500000|2023-09-26 08:05:00|2230.5|2224.5|2233|2227|2233|2227|2230.5|2224.5|50
1695715800000|2023-09-26 08:10:00|2233.3|2227.3|2238.3|2232.3|2239.4|2233.4|2232|2226|62
1695716100000|2023-09-26 08:15:00|2238.8|2232.8|2238.3|2232.3|2241.8|2235.8|2238|2232|50
1695716400000|2023-09-26 08:20:00|2238.5|2232.5|2242|2236|2244.1|2238.1|2237.5|2231.5|75
1695716700000|2023-09-26 08:25:00|2242.3|2236.3|2243|2237|2244.3|2238.3|2241|2235|51
1695717000000|2023-09-26 08:30:00|2243.3|2237.3|2238.8|2232.8|2243.8|2237.8|2238.5|2232.5|37
1695717300000|2023-09-26 08:35:00|2239.3|2233.3|2239.3|2233.3|2239.8|2233.8|2237.5|2231.5|43
1695717600000|2023-09-26 08:40:00|2239|2233|2237.5|2231.5|2240|2234|2237.3|2231.3|42
1695717900000|2023-09-26 08:45:00|2237.3|2231.3|2241|2235|2241.3|2235.3|2237.3|2231.3|61
1695718200000|2023-09-26 08:50:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2240.5|2234.5|48
1695718500000|2023-09-26 08:55:00|2243.3|2237.3|2240.5|2234.5|2243.8|2237.8|2240|2234|23
1695718800000|2023-09-26 09:00:00|2240.8|2234.8|2240|2234|2241.3|2235.3|2239.3|2233.3|58
1695719100000|2023-09-26 09:05:00|2239.8|2233.8|2239.3|2233.3|2240.8|2234.8|2239|2233|35
1695719400000|2023-09-26 09:10:00|2239.5|2233.5|2239.3|2233.3|2240|2234|2238.8|2232.8|31
1695719700000|2023-09-26 09:15:00|2239.5|2233.5|2239.3|2233.3|2240.8|2234.8|2239.3|2233.3|29
1695720000000|2023-09-26 09:20:00|2239.5|2233.5|2241.8|2235.8|2242.3|2236.3|2239.3|2233.3|23
1695720300000|2023-09-26 09:25:00|2242|2236|2242.8|2236.8|2244.5|2238.5|2242|2236|34
1695720600000|2023-09-26 09:30:00|2242.3|2236.3|2244|2238|2244|2238|2241.5|2235.5|30
1695720900000|2023-09-26 09:35:00|2244.3|2238.3|2245.3|2239.3|2246.8|2240.8|2244|2238|22
1695721200000|2023-09-26 09:40:00|2245.5|2239.5|2245.5|2239.5|2246.5|2240.5|2244.5|2238.5|19
1695721500000|2023-09-26 09:45:00|2245.8|2239.8|2244.5|2238.5|2245.8|2239.8|2244.3|2238.3|19
1695721800000|2023-09-26 09:50:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.3|2238.3|6
1695722100000|2023-09-26 09:55:00|2245.5|2239.5|2245.5|2239.5|2246.3|2240.3|2245.3|2239.3|22
1695722400000|2023-09-26 10:00:00|2245.3|2239.3|2245.8|2239.8|2245.8|2239.8|2244|2238|24
1695722700000|2023-09-26 10:05:00|2245.5|2239.5|2242.8|2236.8|2245.5|2239.5|2242.8|2236.8|29
1695723000000|2023-09-26 10:10:00|2242|2236|2242.8|2236.8|2243|2237|2241.8|2235.8|14
1695723300000|2023-09-26 10:15:00|2243|2237|2240.8|2234.8|2243.3|2237.3|2240.3|2234.3|24
1695723600000|2023-09-26 10:20:00|2241|2235|2243|2237|2243|2237|2240.8|2234.8|36
1695723900000|2023-09-26 10:25:00|2242.8|2236.8|2243.8|2237.8|2244.5|2238.5|2242.8|2236.8|17
1695724200000|2023-09-26 10:30:00|2244|2238|2245.5|2239.5|2245.5|2239.5|2243.5|2237.5|27
1695724500000|2023-09-26 10:35:00|2245.3|2239.3|2245.5|2239.5|2247.3|2241.3|2244.8|2238.8|28
1695724800000|2023-09-26 10:40:00|2245.3|2239.3|2243.8|2237.8|2245.5|2239.5|2243.8|2237.8|28
1695725100000|2023-09-26 10:45:00|2243.3|2237.3|2242.8|2236.8|2243.5|2237.5|2242|2236|23
1695725400000|2023-09-26 10:50:00|2243.3|2237.3|2244.5|2238.5|2245.3|2239.3|2242.5|2236.5|18
1695725700000|2023-09-26 10:55:00|2244.8|2238.8|2243.5|2237.5|2245.5|2239.5|2243.5|2237.5|26
1695726000000|2023-09-26 11:00:00|2243.8|2237.8|2241.8|2235.8|2243.8|2237.8|2241.5|2235.5|12
1695726300000|2023-09-26 11:05:00|2242|2236|2238.5|2232.5|2242.3|2236.3|2237.5|2231.5|34
1695726600000|2023-09-26 11:10:00|2238.8|2232.8|2238.8|2232.8|2240.3|2234.3|2237.8|2231.8|23
1695726900000|2023-09-26 11:15:00|2239|2233|2240.5|2234.5|2241|2235|2238.8|2232.8|33
1695727200000|2023-09-26 11:20:00|2240.3|2234.3|2240.8|2234.8|2242|2236|2239.8|2233.8|21
1695727500000|2023-09-26 11:25:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|36
1695727800000|2023-09-26 11:30:00|2240.5|2234.5|2239.8|2233.8|2241|2235|2239.5|2233.5|28
1695728100000|2023-09-26 11:35:00|2240|2234|2241.3|2235.3|2242|2236|2239.8|2233.8|28
1695728400000|2023-09-26 11:40:00|2240.5|2234.5|2240.5|2234.5|2241.3|2235.3|2239.8|2233.8|31
1695728700000|2023-09-26 11:45:00|2240.3|2234.3|2239.8|2233.8|2241.3|2235.3|2239.8|2233.8|32
1695729000000|2023-09-26 11:50:00|2239.5|2233.5|2238.8|2232.8|2240|2234|2238.3|2232.3|39
1695729300000|2023-09-26 11:55:00|2239|2233|2240.3|2234.3|2241.3|2235.3|2238.3|2232.3|67
1695729600000|2023-09-26 12:00:00|2240.5|2234.5|2245.3|2239.3|2245.8|2239.8|2240.5|2234.5|86
1695729900000|2023-09-26 12:05:00|2245.5|2239.5|2244.8|2238.8|2246.3|2240.3|2244.8|2238.8|33
1695730200000|2023-09-26 12:10:00|2244.5|2238.5|2244.3|2238.3|2244.8|2238.8|2243.8|2237.8|26
1695730500000|2023-09-26 12:15:00|2244|2238|2244.8|2238.8|2245.3|2239.3|2243.8|2237.8|32
1695730800000|2023-09-26 12:20:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2243.5|2237.5|16
1695731100000|2023-09-26 12:25:00|2244.3|2238.3|2246.3|2240.3|2246.3|2240.3|2244.3|2238.3|21
1695731400000|2023-09-26 12:30:00|2246|2240|2243.8|2237.8|2246|2240|2243.5|2237.5|32
1695731700000|2023-09-26 12:35:00|2244|2238|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|19
1695732000000|2023-09-26 12:40:00|2244|2238|2245.3|2239.3|2245.3|2239.3|2243.3|2237.3|43
1695732300000|2023-09-26 12:45:00|2245.5|2239.5|2246.5|2240.5|2246.5|2240.5|2245.3|2239.3|23
1695732600000|2023-09-26 12:50:00|2246.8|2240.8|2247.3|2241.3|2248.5|2242.5|2245.5|2239.5|41
1695732900000|2023-09-26 12:55:00|2247|2241|2247.8|2241.8|2248|2242|2246.3|2240.3|57
1695733200000|2023-09-26 13:00:00|2248.3|2242.3|2246.3|2240.3|2249.5|2243.5|2246.3|2240.3|97
1695733500000|2023-09-26 13:05:00|2246.5|2240.5|2245.5|2239.5|2246.8|2240.8|2244.3|2238.3|85
1695733800000|2023-09-26 13:10:00|2245.8|2239.8|2245.3|2239.3|2246|2240|2243.5|2237.5|54
1695734100000|2023-09-26 13:15:00|2244.8|2238.8|2243.3|2237.3|2244.8|2238.8|2243|2237|56
1695734400000|2023-09-26 13:20:00|2243|2237|2248.5|2242.5|2248.5|2242.5|2243|2237|70
1695734700000|2023-09-26 13:25:00|2248.8|2242.8|2250|2244|2251.3|2245.3|2248|2242|42
1695735000000|2023-09-26 13:30:00|2250.3|2244.3|2249.3|2243.3|2250.8|2244.8|2248|2242|50
1695735300000|2023-09-26 13:35:00|2249.5|2243.5|2248.5|2242.5|2250.5|2244.5|2248.3|2242.3|75
1695735600000|2023-09-26 13:40:00|2248.8|2242.8|2249.5|2243.5|2249.8|2243.8|2248.3|2242.3|51
1695735900000|2023-09-26 13:45:00|2249.3|2243.3|2248.5|2242.5|2250.5|2244.5|2248.5|2242.5|67
1695736200000|2023-09-26 13:50:00|2248.8|2242.8|2245.8|2239.8|2248.8|2242.8|2244.5|2238.5|55
1695736500000|2023-09-26 13:55:00|2245.5|2239.5|2249|2243|2249.8|2243.8|2245.5|2239.5|79
1695736800000|2023-09-26 14:00:00|2249.3|2243.3|2250.3|2244.3|2251.5|2245.5|2249.3|2243.3|100
1695737100000|2023-09-26 14:05:00|2250.5|2244.5|2251|2245|2252.3|2246.3|2248.8|2242.8|95
1695737400000|2023-09-26 14:10:00|2251.3|2245.3|2249|2243|2251.8|2245.8|2249|2243|40
1695737700000|2023-09-26 14:15:00|2248.5|2242.5|2247|2241|2249|2243|2246|2240|67
1695738000000|2023-09-26 14:20:00|2247.3|2241.3|2248.8|2242.8|2249.8|2243.8|2247|2241|77
1695738300000|2023-09-26 14:25:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2246.3|2240.3|67
1695738600000|2023-09-26 14:30:00|2249.5|2243.5|2250|2244|2250.3|2244.3|2249.3|2243.3|32
1695738900000|2023-09-26 14:35:00|2249.8|2243.8|2251|2245|2251.3|2245.3|2249.8|2243.8|45
1695739200000|2023-09-26 14:40:00|2250.8|2244.8|2250.8|2244.8|2251.5|2245.5|2250|2244|42
1695739500000|2023-09-26 14:45:00|2251|2245|2250.8|2244.8|2251.8|2245.8|2250|2244|29
1695739800000|2023-09-26 14:50:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2250.5|2244.5|16
1695740100000|2023-09-26 14:55:00|2251|2245|2250.5|2244.5|2251.8|2245.8|2250|2244|29
1695740400000|2023-09-26 15:00:00|2250.3|2244.3|2251.5|2245.5|2251.8|2245.8|2250|2244|23
1695740700000|2023-09-26 15:05:00|2251.8|2245.8|2249|2243|2252|2246|2249|2243|47
1695741000000|2023-09-26 15:10:00|2248.8|2242.8|2250.3|2244.3|2250.3|2244.3|2248.3|2242.3|34
1695741300000|2023-09-26 15:15:00|2250.8|2244.8|2251.3|2245.3|2251.8|2245.8|2250.3|2244.3|20
1695741600000|2023-09-26 15:20:00|2251.5|2245.5|2250.8|2244.8|2251.8|2245.8|2249.8|2243.8|27
1695741900000|2023-09-26 15:25:00|2251.3|2245.3|2251.5|2245.5|2252.3|2246.3|2250.8|2244.8|32
1695742200000|2023-09-26 15:30:00|2251.3|2245.3|2245.3|2239.3|2251.3|2245.3|2244.5|2238.5|120
1695742500000|2023-09-26 15:35:00|2245.5|2239.5|2243|2237|2245.5|2239.5|2242.5|2236.5|40
1695742800000|2023-09-26 15:40:00|2243.3|2237.3|2242.8|2236.8|2243.3|2237.3|2241.8|2235.8|40
1695743100000|2023-09-26 15:45:00|2243|2237|2242|2236|2243|2237|2241.8|2235.8|25
1695743400000|2023-09-26 15:50:00|2242.3|2236.3|2242.8|2236.8|2243.3|2237.3|2241.8|2235.8|29
1695743700000|2023-09-26 15:55:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2241.8|2235.8|31
1695744000000|2023-09-26 16:00:00|2243.3|2237.3|2244.3|2238.3|2245|2239|2243|2237|22
1695744300000|2023-09-26 16:05:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|7
1695744600000|2023-09-26 16:10:00|2244.8|2238.8|2243.3|2237.3|2244.8|2238.8|2242.5|2236.5|20
1695744900000|2023-09-26 16:15:00|2243|2237|2243.8|2237.8|2244.5|2238.5|2243|2237|9
1695745200000|2023-09-26 16:20:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|8
1695745500000|2023-09-26 16:25:00|2244.5|2238.5|2244|2238|2245.3|2239.3|2243|2237|45
1695745800000|2023-09-26 16:30:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.8|2237.8|4
1695746100000|2023-09-26 16:35:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.5|2237.5|6
1695746400000|2023-09-26 16:40:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.5|2237.5|11
1695746700000|2023-09-26 16:45:00|2244.8|2238.8|2245|2239|2245.3|2239.3|2243.5|2237.5|24
1695747000000|2023-09-26 16:50:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.8|2238.8|3
1695747300000|2023-09-26 16:55:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|26
1695747600000|2023-09-26 17:00:00|2244.8|2238.8|2243.8|2237.8|2244.8|2238.8|2243.3|2237.3|12
1695747900000|2023-09-26 17:05:00|2243.5|2237.5|2243|2237|2243.8|2237.8|2243|2237|13
1695748200000|2023-09-26 17:10:00|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243|2237|8
1695748500000|2023-09-26 17:15:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1695748800000|2023-09-26 17:20:00|2243|2237|2242.8|2236.8|2243.3|2237.3|2242.8|2236.8|4
1695749100000|2023-09-26 17:25:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|3
1695749400000|2023-09-26 17:30:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|6
1695749700000|2023-09-26 17:35:00|2243|2237|2245.3|2239.3|2245.3|2239.3|2243|2237|22
1695750000000|2023-09-26 17:40:00|2245|2239|2243|2237|2245|2239|2242.1|2236.1|19
1695750300000|2023-09-26 17:45:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2243|2237|2
1695750600000|2023-09-26 17:50:00|2243.3|2237.3|2243.8|2237.8|2243.8|2237.8|2243|2237|10
1695750900000|2023-09-26 17:55:00|2246|2235.5|2246.3|2235.8|2246.8|2236.3|2245|2234.5|9
1695772800000|2023-09-27 00:00:00|2242.8|2236.8|2243.3|2237.3|2243.4|2237.4|2242.8|2236.8|3
1695773100000|2023-09-27 00:05:00|2242.8|2236.8|2242.6|2236.6|2242.8|2236.8|2241.6|2235.6|11
1695773400000|2023-09-27 00:10:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|2
1695773700000|2023-09-27 00:15:00|2242|2236|2243.5|2237.5|2243.5|2237.5|2242|2236|5
1695774300000|2023-09-27 00:25:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|5
1695774600000|2023-09-27 00:30:00|2243|2237|2243|2237|2243.5|2237.5|2242.8|2236.8|6
1695774900000|2023-09-27 00:35:00|2242.8|2236.8|2242.3|2236.3|2243.6|2237.6|2241.1|2235.1|22
1695775200000|2023-09-27 00:40:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|8
1695775500000|2023-09-27 00:45:00|2242|2236|2242.5|2236.5|2242.8|2236.8|2242|2236|7
1695775800000|2023-09-27 00:50:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1695776100000|2023-09-27 00:55:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1695776400000|2023-09-27 01:00:00|2242.8|2236.8|2241.6|2235.6|2242.8|2236.8|2240.9|2234.9|48
1695776700000|2023-09-27 01:05:00|2241.4|2235.4|2240.3|2234.3|2241.4|2235.4|2239.8|2233.8|67
1695777000000|2023-09-27 01:10:00|2240|2234|2241.5|2235.5|2241.5|2235.5|2239.5|2233.5|24
1695777300000|2023-09-27 01:15:00|2241.3|2235.3|2241.8|2235.8|2242.3|2236.3|2240.5|2234.5|21
1695777600000|2023-09-27 01:20:00|2242|2236|2244.3|2238.3|2245|2239|2241.3|2235.3|28
1695777900000|2023-09-27 01:25:00|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.3|2238.3|38
1695778200000|2023-09-27 01:30:00|2245.3|2239.3|2246.8|2240.8|2248|2242|2245.3|2239.3|28
1695778500000|2023-09-27 01:35:00|2247|2241|2246.8|2240.8|2247|2241|2246|2240|33
1695778800000|2023-09-27 01:40:00|2246.5|2240.5|2245.5|2239.5|2246.5|2240.5|2245.3|2239.3|23
1695779100000|2023-09-27 01:45:00|2245.8|2239.8|2244.3|2238.3|2245.8|2239.8|2242.8|2236.8|29
1695779400000|2023-09-27 01:50:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2244|2238|30
1695779700000|2023-09-27 01:55:00|2245|2239|2248.3|2242.3|2248.8|2242.8|2245|2239|19
1695780000000|2023-09-27 02:00:00|2248|2242|2246.3|2240.3|2248.3|2242.3|2246.3|2240.3|26
1695780300000|2023-09-27 02:05:00|2246|2240|2245.3|2239.3|2246.5|2240.5|2245.3|2239.3|22
1695780600000|2023-09-27 02:10:00|2245.5|2239.5|2245.3|2239.3|2246.8|2240.8|2245.3|2239.3|26
1695780900000|2023-09-27 02:15:00|2245|2239|2244.5|2238.5|2245.3|2239.3|2244.5|2238.5|8
1695781500000|2023-09-27 02:25:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1695781800000|2023-09-27 02:30:00|2244.8|2238.8|2244.8|2238.8|2245.3|2239.3|2243.8|2237.8|24
1695782100000|2023-09-27 02:35:00|2244.5|2238.5|2243.3|2237.3|2245.8|2239.8|2243.3|2237.3|30
1695782400000|2023-09-27 02:40:00|2243|2237|2244.5|2238.5|2244.5|2238.5|2243|2237|7
1695782700000|2023-09-27 02:45:00|2244.3|2238.3|2243.3|2237.3|2244.3|2238.3|2243.3|2237.3|11
1695783000000|2023-09-27 02:50:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.3|2236.3|44
1695783300000|2023-09-27 02:55:00|2242.5|2236.5|2242.5|2236.5|2243.5|2237.5|2241.3|2235.3|61
1695783600000|2023-09-27 03:00:00|2242.3|2236.3|2240|2234|2242.3|2236.3|2240|2234|51
1695783900000|2023-09-27 03:05:00|2240.3|2234.3|2242.3|2236.3|2243|2237|2240.3|2234.3|77
1695784200000|2023-09-27 03:10:00|2242.5|2236.5|2243.3|2237.3|2243.5|2237.5|2242|2236|19
1695784500000|2023-09-27 03:15:00|2242.8|2236.8|2244.3|2238.3|2244.5|2238.5|2242.8|2236.8|21
1695784800000|2023-09-27 03:20:00|2244|2238|2245.3|2239.3|2245.5|2239.5|2244|2238|31
1695785100000|2023-09-27 03:25:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|13
1695785400000|2023-09-27 03:30:00|2245.5|2239.5|2247.8|2241.8|2247.8|2241.8|2245.5|2239.5|20
1695785700000|2023-09-27 03:35:00|2247.5|2241.5|2246.8|2240.8|2247.5|2241.5|2246.5|2240.5|19
1695786000000|2023-09-27 03:40:00|2246.3|2240.3|2248|2242|2248.3|2242.3|2246.3|2240.3|14
1695786300000|2023-09-27 03:45:00|2247.8|2241.8|2247.8|2241.8|2248|2242|2247.8|2241.8|5
1695786600000|2023-09-27 03:50:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1695786900000|2023-09-27 03:55:00|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2247.5|2241.5|22
1695787200000|2023-09-27 04:00:00|2248|2242|2247.5|2241.5|2248|2242|2247|2241|21
1695787500000|2023-09-27 04:05:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2246.5|2240.5|4
1695787800000|2023-09-27 04:10:00|2247.3|2241.3|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|3
1695788100000|2023-09-27 04:15:00|2246.8|2240.8|2246.3|2240.3|2246.8|2240.8|2246.3|2240.3|3
1695788400000|2023-09-27 04:20:00|2246|2240|2245.5|2239.5|2246|2240|2245.3|2239.3|8
1695788700000|2023-09-27 04:25:00|2245.3|2239.3|2244|2238|2245.3|2239.3|2244|2238|5
1695789000000|2023-09-27 04:30:00|2244.3|2238.3|2244.5|2238.5|2245|2239|2244.3|2238.3|9
1695789300000|2023-09-27 04:35:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1695789600000|2023-09-27 04:40:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|2
1695789900000|2023-09-27 04:45:00|2244.3|2238.3|2244.5|2238.5|2244.8|2238.8|2244|2238|6
1695790200000|2023-09-27 04:50:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|3
1695790500000|2023-09-27 04:55:00|2243.5|2237.5|2244|2238|2244|2238|2243.5|2237.5|2
1695790800000|2023-09-27 05:00:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.8|2237.8|6
1695791100000|2023-09-27 05:05:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|43
1695791400000|2023-09-27 05:10:00|2244|2238|2244|2238|2244.3|2238.3|2244|2238|13
1695791700000|2023-09-27 05:15:00|2243.8|2237.8|2241.5|2235.5|2244|2238|2241.4|2235.4|19
1695792000000|2023-09-27 05:20:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241|2235|3
1695792300000|2023-09-27 05:25:00|2241.5|2235.5|2241.5|2235.5|2242|2236|2240.8|2234.8|13
1695792600000|2023-09-27 05:30:00|2241.3|2235.3|2241.3|2235.3|2241.5|2235.5|2240.8|2234.8|23
1695792900000|2023-09-27 05:35:00|2241.5|2235.5|2242.3|2236.3|2243|2237|2241.5|2235.5|16
1695793200000|2023-09-27 05:40:00|2242|2236|2244|2238|2244.3|2238.3|2242|2236|30
1695793500000|2023-09-27 05:45:00|2244.3|2238.3|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|26
1695793800000|2023-09-27 05:50:00|2245|2239|2244.3|2238.3|2245.8|2239.8|2243.8|2237.8|29
1695794100000|2023-09-27 05:55:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|27
1695794400000|2023-09-27 06:00:00|2243.8|2237.8|2244.3|2238.3|2245|2239|2243.8|2237.8|27
1695794700000|2023-09-27 06:05:00|2244|2238|2246|2240|2246|2240|2243.5|2237.5|39
1695795000000|2023-09-27 06:10:00|2246.3|2240.3|2245.3|2239.3|2246.8|2240.8|2245|2239|37
1695795300000|2023-09-27 06:15:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2243.8|2237.8|20
1695795600000|2023-09-27 06:20:00|2243.8|2237.8|2245|2239|2245.8|2239.8|2243.8|2237.8|53
1695795900000|2023-09-27 06:25:00|2244.5|2238.5|2244.3|2238.3|2245.8|2239.8|2244|2238|29
1695796200000|2023-09-27 06:30:00|2244.5|2238.5|2242|2236|2244.5|2238.5|2241.8|2235.8|23
1695796500000|2023-09-27 06:35:00|2241.8|2235.8|2238.8|2232.8|2242|2236|2238.5|2232.5|41
1695796800000|2023-09-27 06:40:00|2238.5|2232.5|2237.5|2231.5|2239.5|2233.5|2237|2231|35
1695797100000|2023-09-27 06:45:00|2238|2232|2236.8|2230.8|2238|2232|2236.8|2230.8|43
1695797400000|2023-09-27 06:50:00|2236.5|2230.5|2238|2232|2238.5|2232.5|2235|2229|65
1695797700000|2023-09-27 06:55:00|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236|2230|38
1695798000000|2023-09-27 07:00:00|2237.8|2231.8|2237.5|2231.5|2240.3|2234.3|2234.5|2228.5|124
1695798300000|2023-09-27 07:05:00|2237.8|2231.8|2231.3|2225.3|2238|2232|2230.5|2224.5|102
1695798600000|2023-09-27 07:10:00|2231.8|2225.8|2236|2230|2237|2231|2230.9|2224.9|77
1695798900000|2023-09-27 07:15:00|2236.3|2230.3|2240.5|2234.5|2240.8|2234.8|2236|2230|70
1695799200000|2023-09-27 07:20:00|2240.3|2234.3|2238.5|2232.5|2240.5|2234.5|2238.5|2232.5|45
1695799500000|2023-09-27 07:25:00|2238.3|2232.3|2237.5|2231.5|2238.5|2232.5|2235.8|2229.8|34
1695799800000|2023-09-27 07:30:00|2237.3|2231.3|2235|2229|2239|2233|2235|2229|33
1695800100000|2023-09-27 07:35:00|2235.3|2229.3|2237.5|2231.5|2237.8|2231.8|2235.3|2229.3|26
1695800400000|2023-09-27 07:40:00|2237.3|2231.3|2235|2229|2237.3|2231.3|2233.8|2227.8|27
1695800700000|2023-09-27 07:45:00|2234.8|2228.8|2235|2229|2235.3|2229.3|2234|2228|21
1695801000000|2023-09-27 07:50:00|2234.8|2228.8|2231.5|2225.5|2234.8|2228.8|2231.5|2225.5|24
1695801300000|2023-09-27 07:55:00|2231.8|2225.8|2234|2228|2234.3|2228.3|2231.8|2225.8|22
1695801600000|2023-09-27 08:00:00|2233.8|2227.8|2236.5|2230.5|2236.8|2230.8|2233.3|2227.3|43
1695801900000|2023-09-27 08:05:00|2236.8|2230.8|2236.5|2230.5|2237.5|2231.5|2235.8|2229.8|34
1695802200000|2023-09-27 08:10:00|2236.8|2230.8|2237.8|2231.8|2238.3|2232.3|2236|2230|47
1695802500000|2023-09-27 08:15:00|2237.3|2231.3|2238.5|2232.5|2240|2234|2236.8|2230.8|40
1695802800000|2023-09-27 08:20:00|2238.3|2232.3|2238.5|2232.5|2239.8|2233.8|2237.8|2231.8|30
1695803100000|2023-09-27 08:25:00|2238.3|2232.3|2235.3|2229.3|2239.3|2233.3|2235.3|2229.3|37
1695803400000|2023-09-27 08:30:00|2235|2229|2237.5|2231.5|2237.8|2231.8|2235|2229|14
1695803700000|2023-09-27 08:35:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2235.3|2229.3|60
1695804000000|2023-09-27 08:40:00|2236.3|2230.3|2230|2224|2236.3|2230.3|2229.8|2223.8|63
1695804300000|2023-09-27 08:45:00|2230.3|2224.3|2229.8|2223.8|2230.8|2224.8|2228.8|2222.8|79
1695804600000|2023-09-27 08:50:00|2230|2224|2228.3|2222.3|2230.3|2224.3|2228.3|2222.3|28
1695804900000|2023-09-27 08:55:00|2228.5|2222.5|2230|2224|2230.3|2224.3|2228.5|2222.5|41
1695805200000|2023-09-27 09:00:00|2230.3|2224.3|2229.5|2223.5|2230.5|2224.5|2228.5|2222.5|45
1695805500000|2023-09-27 09:05:00|2229.3|2223.3|2228|2222|2229.5|2223.5|2228|2222|30
1695805800000|2023-09-27 09:10:00|2227.8|2221.8|2229|2223|2229.8|2223.8|2227.3|2221.3|27
1695806100000|2023-09-27 09:15:00|2228.8|2222.8|2230.3|2224.3|2230.3|2224.3|2228.3|2222.3|25
1695806400000|2023-09-27 09:20:00|2230|2224|2227.8|2221.8|2230|2224|2227.5|2221.5|24
1695806700000|2023-09-27 09:25:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|19
1695807000000|2023-09-27 09:30:00|2228|2222|2227.8|2221.8|2228.3|2222.3|2227.3|2221.3|20
1695807300000|2023-09-27 09:35:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.5|2221.5|21
1695807600000|2023-09-27 09:40:00|2228.5|2222.5|2227.5|2221.5|2228.5|2222.5|2227.3|2221.3|21
1695807900000|2023-09-27 09:45:00|2227.8|2221.8|2229|2223|2229.3|2223.3|2227.5|2221.5|42
1695808200000|2023-09-27 09:50:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|25
1695808500000|2023-09-27 09:55:00|2229.3|2223.3|2228.5|2222.5|2229.5|2223.5|2228.3|2222.3|51
1695808800000|2023-09-27 10:00:00|2228.3|2222.3|2229|2223|2229.3|2223.3|2228.3|2222.3|43
1695809100000|2023-09-27 10:05:00|2228.8|2222.8|2228.8|2222.8|2229.3|2223.3|2228.5|2222.5|21
1695809400000|2023-09-27 10:10:00|2229|2223|2227.5|2221.5|2229|2223|2227.5|2221.5|20
1695809700000|2023-09-27 10:15:00|2227.3|2221.3|2228|2222|2228.3|2222.3|2227.3|2221.3|13
1695810000000|2023-09-27 10:20:00|2227.8|2221.8|2228|2222|2228|2222|2227.3|2221.3|8
1695810300000|2023-09-27 10:25:00|2228.3|2222.3|2227.5|2221.5|2229.3|2223.3|2227.5|2221.5|21
1695810600000|2023-09-27 10:30:00|2227.8|2221.8|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|15
1695810900000|2023-09-27 10:35:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228|2222|18
1695811200000|2023-09-27 10:40:00|2228|2222|2225.8|2219.8|2228.3|2222.3|2225.3|2219.3|31
1695811500000|2023-09-27 10:45:00|2225.5|2219.5|2226.5|2220.5|2226.5|2220.5|2225|2219|32
1695811800000|2023-09-27 10:50:00|2226.8|2220.8|2228|2222|2228|2222|2226.3|2220.3|38
1695812100000|2023-09-27 10:55:00|2228.3|2222.3|2228.3|2222.3|2229.3|2223.3|2227.5|2221.5|41
1695812400000|2023-09-27 11:00:00|2227.8|2221.8|2228.3|2222.3|2228.5|2222.5|2227.8|2221.8|12
1695812700000|2023-09-27 11:05:00|2228.5|2222.5|2228.5|2222.5|2229.3|2223.3|2228|2222|30
1695813000000|2023-09-27 11:10:00|2227.8|2221.8|2228.8|2222.8|2229|2223|2227.5|2221.5|37
1695813300000|2023-09-27 11:15:00|2228.5|2222.5|2227.5|2221.5|2229.3|2223.3|2226.8|2220.8|28
1695813600000|2023-09-27 11:20:00|2227.3|2221.3|2226|2220|2227.3|2221.3|2226|2220|21
1695813900000|2023-09-27 11:25:00|2226.3|2220.3|2226.5|2220.5|2227|2221|2226.3|2220.3|20
1695814200000|2023-09-27 11:30:00|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2224.8|2218.8|39
1695814500000|2023-09-27 11:35:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2224.5|2218.5|21
1695814800000|2023-09-27 11:40:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2223.5|2217.5|41
1695815100000|2023-09-27 11:45:00|2225.5|2219.5|2228|2222|2228.3|2222.3|2225|2219|40
1695815400000|2023-09-27 11:50:00|2227.8|2221.8|2227.8|2221.8|2229.3|2223.3|2227.3|2221.3|24
1695815700000|2023-09-27 11:55:00|2227.5|2221.5|2228.8|2222.8|2230.3|2224.3|2226.8|2220.8|67
1695816000000|2023-09-27 12:00:00|2228.3|2222.3|2228.8|2222.8|2231.8|2225.8|2228.3|2222.3|89
1695816300000|2023-09-27 12:05:00|2229|2223|2230.5|2224.5|2230.8|2224.8|2228.8|2222.8|55
1695816600000|2023-09-27 12:10:00|2230.8|2224.8|2230.3|2224.3|2231.8|2225.8|2229.3|2223.3|72
1695816900000|2023-09-27 12:15:00|2230.5|2224.5|2232.5|2226.5|2234.3|2228.3|2230.5|2224.5|53
1695817200000|2023-09-27 12:20:00|2232.8|2226.8|2232.3|2226.3|2233.3|2227.3|2231.3|2225.3|46
1695817500000|2023-09-27 12:25:00|2232.5|2226.5|2233.8|2227.8|2234.3|2228.3|2232|2226|44
1695817800000|2023-09-27 12:30:00|2233.5|2227.5|2234.3|2228.3|2234.8|2228.8|2232.5|2226.5|78
1695818100000|2023-09-27 12:35:00|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|58
1695818400000|2023-09-27 12:40:00|2233.3|2227.3|2233|2227|2234.3|2228.3|2232.3|2226.3|23
1695818700000|2023-09-27 12:45:00|2232.8|2226.8|2234.3|2228.3|2234.5|2228.5|2232.5|2226.5|15
1695819000000|2023-09-27 12:50:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2232.8|2226.8|24
1695819300000|2023-09-27 12:55:00|2234|2228|2235.3|2229.3|2236.5|2230.5|2233.8|2227.8|31
1695819600000|2023-09-27 13:00:00|2235.5|2229.5|2236.3|2230.3|2238.8|2232.8|2234.8|2228.8|166
1695819900000|2023-09-27 13:05:00|2236.5|2230.5|2238.5|2232.5|2238.5|2232.5|2235.8|2229.8|88
1695820200000|2023-09-27 13:10:00|2238.8|2232.8|2239.5|2233.5|2240.3|2234.3|2237.5|2231.5|52
1695820500000|2023-09-27 13:15:00|2239.3|2233.3|2237.8|2231.8|2240.3|2234.3|2237.8|2231.8|71
1695820800000|2023-09-27 13:20:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2234.8|2228.8|76
1695821100000|2023-09-27 13:25:00|2236.3|2230.3|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|42
1695821400000|2023-09-27 13:30:00|2236|2230|2235.5|2229.5|2236.3|2230.3|2234|2228|89
1695821700000|2023-09-27 13:35:00|2235.8|2229.8|2238.3|2232.3|2238.3|2232.3|2235.5|2229.5|74
1695822000000|2023-09-27 13:40:00|2238|2232|2237.3|2231.3|2238|2232|2235.5|2229.5|62
1695822300000|2023-09-27 13:45:00|2237.5|2231.5|2234.8|2228.8|2237.8|2231.8|2234|2228|52
1695822600000|2023-09-27 13:50:00|2234.5|2228.5|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|71
1695822900000|2023-09-27 13:55:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2235|2229|45
1695823200000|2023-09-27 14:00:00|2236|2230|2239.5|2233.5|2240.8|2234.8|2236|2230|89
1695823500000|2023-09-27 14:05:00|2239.8|2233.8|2237.5|2231.5|2239.8|2233.8|2236.5|2230.5|88
1695823800000|2023-09-27 14:10:00|2237.8|2231.8|2237.3|2231.3|2238.3|2232.3|2236|2230|50
1695824100000|2023-09-27 14:15:00|2237|2231|2235.5|2229.5|2237|2231|2234.8|2228.8|49
1695824400000|2023-09-27 14:20:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|53
1695824700000|2023-09-27 14:25:00|2238|2232|2237.5|2231.5|2239|2233|2236.5|2230.5|160
1695825000000|2023-09-27 14:30:00|2237.3|2231.3|2238.5|2232.5|2238.8|2232.8|2236.5|2230.5|55
1695825300000|2023-09-27 14:35:00|2238.3|2232.3|2237.8|2231.8|2239|2233|2237|2231|71
1695825600000|2023-09-27 14:40:00|2238|2232|2237.3|2231.3|2238.3|2232.3|2237|2231|35
1695825900000|2023-09-27 14:45:00|2237.5|2231.5|2235.5|2229.5|2237.8|2231.8|2235.3|2229.3|128
1695826200000|2023-09-27 14:50:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2234.3|2228.3|211
1695826500000|2023-09-27 14:55:00|2235.3|2229.3|2238.5|2232.5|2238.8|2232.8|2235.3|2229.3|213
1695826800000|2023-09-27 15:00:00|2238.3|2232.3|2240.5|2234.5|2240.8|2234.8|2237.5|2231.5|149
1695827100000|2023-09-27 15:05:00|2240.3|2234.3|2242|2236|2242|2236|2239.8|2233.8|53
1695827400000|2023-09-27 15:10:00|2241.8|2235.8|2242.8|2236.8|2244.5|2238.5|2241.3|2235.3|53
1695827700000|2023-09-27 15:15:00|2242.5|2236.5|2241.5|2235.5|2242.8|2236.8|2241|2235|48
1695828000000|2023-09-27 15:20:00|2241.3|2235.3|2241.3|2235.3|2242.5|2236.5|2241|2235|60
1695828300000|2023-09-27 15:25:00|2241|2235|2239.8|2233.8|2241|2235|2239.8|2233.8|24
1695828600000|2023-09-27 15:30:00|2240|2234|2240.8|2234.8|2242.3|2236.3|2240|2234|104
1695828900000|2023-09-27 15:35:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|37
1695829200000|2023-09-27 15:40:00|2242|2236|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|40
1695829500000|2023-09-27 15:45:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2241.5|2235.5|33
1695829800000|2023-09-27 15:50:00|2241.8|2235.8|2243.5|2237.5|2243.8|2237.8|2241.3|2235.3|34
1695830100000|2023-09-27 15:55:00|2243.3|2237.3|2245.3|2239.3|2245.5|2239.5|2243.3|2237.3|79
1695830400000|2023-09-27 16:00:00|2245|2239|2244|2238|2245.3|2239.3|2244|2238|32
1695830700000|2023-09-27 16:05:00|2243.8|2237.8|2242.8|2236.8|2244|2238|2242.8|2236.8|9
1695831000000|2023-09-27 16:10:00|2242.5|2236.5|2242|2236|2242.8|2236.8|2242|2236|20
1695831300000|2023-09-27 16:15:00|2241.8|2235.8|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|31
1695831600000|2023-09-27 16:20:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2241.5|2235.5|8
1695831900000|2023-09-27 16:25:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|12
1695832200000|2023-09-27 16:30:00|2242.5|2236.5|2243.8|2237.8|2244|2238|2242.5|2236.5|29
1695832500000|2023-09-27 16:35:00|2243.5|2237.5|2243.5|2237.5|2243.8|2237.8|2243|2237|29
1695832800000|2023-09-27 16:40:00|2243.3|2237.3|2244|2238|2244|2238|2243.3|2237.3|12
1695833100000|2023-09-27 16:45:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2243.3|2237.3|9
1695833400000|2023-09-27 16:50:00|2243|2237|2243.5|2237.5|2244.3|2238.3|2243|2237|8
1695833700000|2023-09-27 16:55:00|2243.3|2237.3|2243.5|2237.5|2244|2238|2243.3|2237.3|10
1695834000000|2023-09-27 17:00:00|2243.8|2237.8|2245.5|2239.5|2245.5|2239.5|2243.5|2237.5|27
1695834300000|2023-09-27 17:05:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|5
1695834600000|2023-09-27 17:10:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2244|2238|28
1695834900000|2023-09-27 17:15:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2242.8|2236.8|37
1695835200000|2023-09-27 17:20:00|2243|2237|2241.5|2235.5|2243|2237|2241|2235|16
1695835500000|2023-09-27 17:25:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241|2235|10
1695835800000|2023-09-27 17:30:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|15
1695836100000|2023-09-27 17:35:00|2242|2236|2242.5|2236.5|2243|2237|2242|2236|27
1695836400000|2023-09-27 17:40:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2241.5|2235.5|22
1695836700000|2023-09-27 17:45:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|6
1695837000000|2023-09-27 17:50:00|2242|2236|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|7
1695837300000|2023-09-27 17:55:00|2242.3|2236.3|2244|2233.5|2244.5|2236.5|2242.3|2232.5|9
1695859200000|2023-09-28 00:00:00|2242.5|2236.5|2242.3|2236.3|2242.9|2236.9|2242.1|2236.1|14
1695859500000|2023-09-28 00:05:00|2242.4|2236.4|2243|2237|2243.3|2237.3|2242.1|2236.1|27
1695859800000|2023-09-28 00:10:00|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242|2236|13
1695860100000|2023-09-28 00:15:00|2243.5|2237.5|2245.3|2239.3|2245.4|2239.4|2242.9|2236.9|12
1695860400000|2023-09-28 00:20:00|2245.4|2239.4|2244.3|2238.3|2245.5|2239.5|2244.3|2238.3|9
1695860700000|2023-09-28 00:25:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1695861000000|2023-09-28 00:30:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.5|2238.5|5
1695861300000|2023-09-28 00:35:00|2245|2239|2245|2239|2245.3|2239.3|2244.5|2238.5|5
1695861900000|2023-09-28 00:45:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2244.5|2238.5|8
1695862200000|2023-09-28 00:50:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2243.8|2237.8|14
1695862500000|2023-09-28 00:55:00|2244.8|2238.8|2245.3|2239.3|2245.5|2239.5|2244.5|2238.5|6
1695862800000|2023-09-28 01:00:00|2245|2239|2246.5|2240.5|2247.6|2241.6|2243.5|2237.5|94
1695863100000|2023-09-28 01:05:00|2246.8|2240.8|2249|2243|2251.9|2245.9|2246.3|2240.3|96
1695863400000|2023-09-28 01:10:00|2249.3|2243.3|2252.3|2246.3|2254.3|2248.3|2249.3|2243.3|87
1695863700000|2023-09-28 01:15:00|2252|2246|2252.8|2246.8|2252.8|2246.8|2249|2243|120
1695864000000|2023-09-28 01:20:00|2252.5|2246.5|2253.3|2247.3|2253.8|2247.8|2251.8|2245.8|82
1695864300000|2023-09-28 01:25:00|2253.5|2247.5|2251|2245|2253.8|2247.8|2251|2245|30
1695864600000|2023-09-28 01:30:00|2250.8|2244.8|2249.3|2243.3|2250.8|2244.8|2249|2243|40
1695864900000|2023-09-28 01:35:00|2249|2243|2250.3|2244.3|2250.5|2244.5|2248.5|2242.5|46
1695865200000|2023-09-28 01:40:00|2250.5|2244.5|2247.5|2241.5|2251|2245|2246.5|2240.5|55
1695865500000|2023-09-28 01:45:00|2247.3|2241.3|2247.8|2241.8|2248.5|2242.5|2245.8|2239.8|72
1695865800000|2023-09-28 01:50:00|2247.5|2241.5|2243.3|2237.3|2247.8|2241.8|2242.5|2236.5|61
1695866100000|2023-09-28 01:55:00|2243.5|2237.5|2244|2238|2244.3|2238.3|2241.5|2235.5|126
1695866400000|2023-09-28 02:00:00|2244.3|2238.3|2242.8|2236.8|2244.5|2238.5|2242.3|2236.3|99
1695866700000|2023-09-28 02:05:00|2242.5|2236.5|2241.5|2235.5|2242.8|2236.8|2240.5|2234.5|60
1695867000000|2023-09-28 02:10:00|2241.8|2235.8|2243|2237|2243|2237|2240.8|2234.8|37
1695867300000|2023-09-28 02:15:00|2243.3|2237.3|2242.5|2236.5|2243.5|2237.5|2242.3|2236.3|18
1695867600000|2023-09-28 02:20:00|2242.8|2236.8|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|9
1695867900000|2023-09-28 02:25:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1695868200000|2023-09-28 02:30:00|2242.5|2236.5|2242.8|2236.8|2245|2239|2242.5|2236.5|40
1695868500000|2023-09-28 02:35:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2242.3|2236.3|24
1695868800000|2023-09-28 02:40:00|2244.3|2238.3|2244.3|2238.3|2244.8|2238.8|2243.5|2237.5|26
1695869100000|2023-09-28 02:45:00|2244|2238|2244.3|2238.3|2244.8|2238.8|2243.8|2237.8|14
1695869400000|2023-09-28 02:50:00|2244|2238|2242.3|2236.3|2244|2238|2242|2236|25
1695869700000|2023-09-28 02:55:00|2242.8|2236.8|2242|2236|2243|2237|2241.3|2235.3|20
1695870000000|2023-09-28 03:00:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.3|2235.3|11
1695870300000|2023-09-28 03:05:00|2242|2236|2242.5|2236.5|2242.8|2236.8|2241.8|2235.8|11
1695870600000|2023-09-28 03:10:00|2242.3|2236.3|2240.5|2234.5|2242.3|2236.3|2240|2234|18
1695870900000|2023-09-28 03:15:00|2240.3|2234.3|2240.8|2234.8|2241.5|2235.5|2240.3|2234.3|19
1695871200000|2023-09-28 03:20:00|2240.5|2234.5|2238.3|2232.3|2240.5|2234.5|2238.3|2232.3|43
1695871500000|2023-09-28 03:25:00|2238|2232|2239|2233|2239.5|2233.5|2237|2231|61
1695871800000|2023-09-28 03:30:00|2239.5|2233.5|2239.5|2233.5|2240|2234|2239.5|2233.5|5
1695872100000|2023-09-28 03:35:00|2239.3|2233.3|2240|2234|2240.3|2234.3|2239.3|2233.3|10
1695872400000|2023-09-28 03:40:00|2239.8|2233.8|2240.5|2234.5|2240.5|2234.5|2239.5|2233.5|12
1695872700000|2023-09-28 03:45:00|2240.3|2234.3|2239.3|2233.3|2240.3|2234.3|2239|2233|8
1695873000000|2023-09-28 03:50:00|2239.5|2233.5|2240.3|2234.3|2240.5|2234.5|2239.5|2233.5|7
1695873300000|2023-09-28 03:55:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240.3|2234.3|6
1695873600000|2023-09-28 04:00:00|2240.5|2234.5|2240|2234|2240.5|2234.5|2240|2234|2
1695873900000|2023-09-28 04:05:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1695874200000|2023-09-28 04:10:00|2239.5|2233.5|2238.3|2232.3|2239.8|2233.8|2238.3|2232.3|11
1695874500000|2023-09-28 04:15:00|2238|2232|2238|2232|2238.3|2232.3|2237.5|2231.5|11
1695874800000|2023-09-28 04:20:00|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1695875100000|2023-09-28 04:25:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1695875400000|2023-09-28 04:30:00|2239|2233|2239.8|2233.8|2239.8|2233.8|2239|2233|3
1695875700000|2023-09-28 04:35:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2240|2234|2
1695876000000|2023-09-28 04:40:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1695876300000|2023-09-28 04:45:00|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.5|2234.5|6
1695876600000|2023-09-28 04:50:00|2242|2236|2241.8|2235.8|2242.8|2236.8|2241.5|2235.5|11
1695877200000|2023-09-28 05:00:00|2241.3|2235.3|2242|2236|2242|2236|2240.3|2234.3|8
1695877500000|2023-09-28 05:05:00|2241.8|2235.8|2241|2235|2241.8|2235.8|2240.8|2234.8|14
1695877800000|2023-09-28 05:10:00|2240.8|2234.8|2240.8|2234.8|2241.3|2235.3|2240.3|2234.3|16
1695878100000|2023-09-28 05:15:00|2241|2235|2241.8|2235.8|2242|2236|2241|2235|8
1695878400000|2023-09-28 05:20:00|2242|2236|2241.5|2235.5|2242|2236|2241.5|2235.5|3
1695878700000|2023-09-28 05:25:00|2241.8|2235.8|2241.8|2235.8|2242.3|2236.3|2241.5|2235.5|9
1695879000000|2023-09-28 05:30:00|2242|2236|2243|2237|2245.6|2239.6|2242|2236|96
1695879300000|2023-09-28 05:35:00|2243.3|2237.3|2243.8|2237.8|2244|2238|2241.5|2235.5|38
1695879600000|2023-09-28 05:40:00|2243.5|2237.5|2246.3|2240.3|2246.3|2240.3|2243.3|2237.3|27
1695879900000|2023-09-28 05:45:00|2246.5|2240.5|2247|2241|2249.3|2243.3|2246.5|2240.5|18
1695880200000|2023-09-28 05:50:00|2246.8|2240.8|2247.3|2241.3|2247.5|2241.5|2245.5|2239.5|39
1695880500000|2023-09-28 05:55:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2245.5|2239.5|57
1695880800000|2023-09-28 06:00:00|2248.5|2242.5|2249.8|2243.8|2250.5|2244.5|2248|2242|62
1695881100000|2023-09-28 06:05:00|2249.5|2243.5|2249.8|2243.8|2250.3|2244.3|2249.5|2243.5|20
1695881400000|2023-09-28 06:10:00|2250|2244|2248.8|2242.8|2250|2244|2247.8|2241.8|46
1695881700000|2023-09-28 06:15:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2248.5|2242.5|35
1695882000000|2023-09-28 06:20:00|2249.3|2243.3|2249|2243|2250.3|2244.3|2248.8|2242.8|40
1695882300000|2023-09-28 06:25:00|2248.8|2242.8|2246|2240|2249|2243|2246|2240|39
1695882600000|2023-09-28 06:30:00|2246.3|2240.3|2245|2239|2247.3|2241.3|2244.8|2238.8|28
1695882900000|2023-09-28 06:35:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2242.8|2236.8|52
1695883200000|2023-09-28 06:40:00|2245.5|2239.5|2243.3|2237.3|2245.5|2239.5|2242.8|2236.8|37
1695883500000|2023-09-28 06:45:00|2243.5|2237.5|2242.5|2236.5|2244|2238|2242|2236|45
1695883800000|2023-09-28 06:50:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241|2235|25
1695884100000|2023-09-28 06:55:00|2242|2236|2242|2236|2242.8|2236.8|2240.8|2234.8|43
1695884400000|2023-09-28 07:00:00|2242.5|2236.5|2247.5|2241.5|2248.4|2242.4|2242.5|2236.5|137
1695884700000|2023-09-28 07:05:00|2247.8|2241.8|2248.3|2242.3|2249.8|2243.8|2247.3|2241.3|72
1695885000000|2023-09-28 07:10:00|2248.5|2242.5|2251|2245|2251.5|2245.5|2248.3|2242.3|38
1695885300000|2023-09-28 07:15:00|2251.3|2245.3|2253.5|2247.5|2253.5|2247.5|2250.8|2244.8|41
1695885600000|2023-09-28 07:20:00|2253.8|2247.8|2255.8|2249.8|2255.8|2249.8|2252.8|2246.8|55
1695885900000|2023-09-28 07:25:00|2256|2250|2257.8|2251.8|2258.5|2252.5|2256|2250|54
1695886200000|2023-09-28 07:30:00|2257.5|2251.5|2257|2251|2258.3|2252.3|2256.8|2250.8|18
1695886500000|2023-09-28 07:35:00|2257.3|2251.3|2257.8|2251.8|2257.8|2251.8|2256.5|2250.5|35
1695886800000|2023-09-28 07:40:00|2258.3|2252.3|2256.5|2250.5|2259.8|2253.8|2255.8|2249.8|36
1695887100000|2023-09-28 07:45:00|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2255.8|2249.8|22
1695887400000|2023-09-28 07:50:00|2256|2250|2253.8|2247.8|2256|2250|2253.3|2247.3|53
1695887700000|2023-09-28 07:55:00|2254|2248|2254.3|2248.3|2254.8|2248.8|2253.3|2247.3|30
1695888000000|2023-09-28 08:00:00|2254.5|2248.5|2251.8|2245.8|2257|2251|2250.5|2244.5|142
1695888300000|2023-09-28 08:05:00|2251.5|2245.5|2255.8|2249.8|2257.3|2251.3|2251.5|2245.5|121
1695888600000|2023-09-28 08:10:00|2255.5|2249.5|2257.3|2251.3|2257.5|2251.5|2254.5|2248.5|53
1695888900000|2023-09-28 08:15:00|2257.5|2251.5|2258|2252|2260.5|2254.5|2257.3|2251.3|95
1695889200000|2023-09-28 08:20:00|2257.5|2251.5|2257.8|2251.8|2258.8|2252.8|2257.5|2251.5|44
1695889500000|2023-09-28 08:25:00|2258|2252|2257|2251|2258.3|2252.3|2256.5|2250.5|43
1695889800000|2023-09-28 08:30:00|2256.8|2250.8|2257|2251|2257.8|2251.8|2255.5|2249.5|52
1695890100000|2023-09-28 08:35:00|2257.3|2251.3|2257.5|2251.5|2258|2252|2257|2251|25
1695890400000|2023-09-28 08:40:00|2257.3|2251.3|2258.8|2252.8|2259.3|2253.3|2256.3|2250.3|29
1695890700000|2023-09-28 08:45:00|2259|2253|2267.6|2261.6|2270.8|2264.8|2259|2253|76
1695891000000|2023-09-28 08:50:00|2267.9|2261.9|2268.5|2262.5|2271.4|2265.4|2267.6|2261.6|86
1695891300000|2023-09-28 08:55:00|2268.3|2262.3|2265.5|2259.5|2269|2263|2264.8|2258.8|71
1695891600000|2023-09-28 09:00:00|2265.3|2259.3|2264.8|2258.8|2266|2260|2264.3|2258.3|57
1695891900000|2023-09-28 09:05:00|2264.3|2258.3|2268|2262|2268.8|2262.8|2263.5|2257.5|75
1695892200000|2023-09-28 09:10:00|2268.5|2262.5|2268.5|2262.5|2269.5|2263.5|2268|2262|61
1695892500000|2023-09-28 09:15:00|2268.8|2262.8|2267.5|2261.5|2269.5|2263.5|2267.5|2261.5|52
1695892800000|2023-09-28 09:20:00|2267.3|2261.3|2267.8|2261.8|2268.8|2262.8|2267.3|2261.3|58
1695893100000|2023-09-28 09:25:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|16
1695893400000|2023-09-28 09:30:00|2267.5|2261.5|2264|2258|2268.3|2262.3|2263.3|2257.3|35
1695893700000|2023-09-28 09:35:00|2264.3|2258.3|2264|2258|2266.3|2260.3|2263|2257|35
1695894000000|2023-09-28 09:40:00|2264.3|2258.3|2265.3|2259.3|2266|2260|2264|2258|27
1695894300000|2023-09-28 09:45:00|2265.5|2259.5|2263.3|2257.3|2266.3|2260.3|2262.3|2256.3|33
1695894600000|2023-09-28 09:50:00|2263|2257|2260.5|2254.5|2263|2257|2259.5|2253.5|27
1695894900000|2023-09-28 09:55:00|2260|2254|2258.3|2252.3|2261.3|2255.3|2257.8|2251.8|33
1695895200000|2023-09-28 10:00:00|2258|2252|2257.3|2251.3|2258.3|2252.3|2256.3|2250.3|45
1695895500000|2023-09-28 10:05:00|2257.5|2251.5|2256.8|2250.8|2257.8|2251.8|2256|2250|19
1695895800000|2023-09-28 10:10:00|2256.5|2250.5|2257.5|2251.5|2258.5|2252.5|2256.3|2250.3|17
1695896100000|2023-09-28 10:15:00|2257.3|2251.3|2257.5|2251.5|2258|2252|2256.5|2250.5|27
1695896400000|2023-09-28 10:20:00|2257.8|2251.8|2258|2252|2258.8|2252.8|2256.3|2250.3|34
1695896700000|2023-09-28 10:25:00|2257.8|2251.8|2257.3|2251.3|2258.8|2252.8|2257.3|2251.3|27
1695897000000|2023-09-28 10:30:00|2257.8|2251.8|2259.5|2253.5|2260.5|2254.5|2257.3|2251.3|53
1695897300000|2023-09-28 10:35:00|2259.3|2253.3|2261.5|2255.5|2261.8|2255.8|2259.3|2253.3|29
1695897600000|2023-09-28 10:40:00|2261.8|2255.8|2262.8|2256.8|2263.8|2257.8|2261.3|2255.3|36
1695897900000|2023-09-28 10:45:00|2263|2257|2263|2257|2263.3|2257.3|2262.5|2256.5|10
1695898200000|2023-09-28 10:50:00|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2263.8|2257.8|20
1695898500000|2023-09-28 10:55:00|2264|2258|2268|2262|2268.5|2262.5|2263.5|2257.5|51
1695898800000|2023-09-28 11:00:00|2268.3|2262.3|2268.5|2262.5|2269|2263|2267.5|2261.5|33
1695899100000|2023-09-28 11:05:00|2268.8|2262.8|2268.8|2262.8|2269.8|2263.8|2268.5|2262.5|31
1695899400000|2023-09-28 11:10:00|2269|2263|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|20
1695899700000|2023-09-28 11:15:00|2269|2263|2267|2261|2269|2263|2266.8|2260.8|35
1695900000000|2023-09-28 11:20:00|2266.8|2260.8|2268.3|2262.3|2269|2263|2266.5|2260.5|24
1695900300000|2023-09-28 11:25:00|2268.5|2262.5|2265.3|2259.3|2268.8|2262.8|2263.8|2257.8|64
1695900600000|2023-09-28 11:30:00|2265.5|2259.5|2267.8|2261.8|2268|2262|2265.5|2259.5|86
1695900900000|2023-09-28 11:35:00|2268.3|2262.3|2269.5|2263.5|2269.8|2263.8|2268.3|2262.3|53
1695901200000|2023-09-28 11:40:00|2269.8|2263.8|2273.3|2267.3|2275.8|2269.8|2269.8|2263.8|86
1695901500000|2023-09-28 11:45:00|2274|2268|2274.8|2268.8|2275.8|2269.8|2273.5|2267.5|56
1695901800000|2023-09-28 11:50:00|2275.3|2269.3|2272.3|2266.3|2276|2270|2272.3|2266.3|47
1695902100000|2023-09-28 11:55:00|2272|2266|2267.3|2261.3|2272.8|2266.8|2264.8|2258.8|96
1695902400000|2023-09-28 12:00:00|2267|2261|2269.3|2263.3|2269.8|2263.8|2266.3|2260.3|76
1695902700000|2023-09-28 12:05:00|2269.5|2263.5|2269.8|2263.8|2271.5|2265.5|2268.5|2262.5|63
1695903000000|2023-09-28 12:10:00|2269.5|2263.5|2270.3|2264.3|2270.5|2264.5|2269|2263|85
1695903300000|2023-09-28 12:15:00|2270.5|2264.5|2274.3|2268.3|2275|2269|2270.3|2264.3|52
1695903600000|2023-09-28 12:20:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2271.3|2265.3|39
1695903900000|2023-09-28 12:25:00|2272.5|2266.5|2271.3|2265.3|2272.5|2266.5|2270.3|2264.3|31
1695904200000|2023-09-28 12:30:00|2271|2265|2275.8|2269.8|2275.8|2269.8|2270.5|2264.5|79
1695904500000|2023-09-28 12:35:00|2275.3|2269.3|2272|2266|2275.3|2269.3|2271.8|2265.8|35
1695904800000|2023-09-28 12:40:00|2271.8|2265.8|2272.3|2266.3|2274.3|2268.3|2271.8|2265.8|55
1695905100000|2023-09-28 12:45:00|2272.8|2266.8|2272.3|2266.3|2273.8|2267.8|2272.3|2266.3|30
1695905400000|2023-09-28 12:50:00|2272.8|2266.8|2274.5|2268.5|2274.8|2268.8|2271.3|2265.3|76
1695905700000|2023-09-28 12:55:00|2274.8|2268.8|2274.3|2268.3|2274.8|2268.8|2273.3|2267.3|45
1695906000000|2023-09-28 13:00:00|2274.5|2268.5|2277.8|2271.8|2277.8|2271.8|2274.5|2268.5|40
1695906300000|2023-09-28 13:05:00|2277.5|2271.5|2280.5|2274.5|2281.5|2275.5|2277.5|2271.5|64
1695906600000|2023-09-28 13:10:00|2280.8|2274.8|2283.5|2277.5|2284.8|2278.8|2280.3|2274.3|57
1695906900000|2023-09-28 13:15:00|2283.3|2277.3|2281.3|2275.3|2284.3|2278.3|2280.8|2274.8|49
1695907200000|2023-09-28 13:20:00|2281|2275|2279.5|2273.5|2281|2275|2279.3|2273.3|46
1695907500000|2023-09-28 13:25:00|2279.3|2273.3|2279|2273|2280.8|2274.8|2278.8|2272.8|51
1695907800000|2023-09-28 13:30:00|2278.8|2272.8|2275.3|2269.3|2279.3|2273.3|2273.8|2267.8|52
1695908100000|2023-09-28 13:35:00|2275.5|2269.5|2277|2271|2278|2272|2275.5|2269.5|64
1695908400000|2023-09-28 13:40:00|2276.8|2270.8|2275.5|2269.5|2277.5|2271.5|2275.3|2269.3|53
1695908700000|2023-09-28 13:45:00|2275.8|2269.8|2275.8|2269.8|2277.8|2271.8|2274.5|2268.5|79
1695909000000|2023-09-28 13:50:00|2276.5|2270.5|2277|2271|2277.5|2271.5|2275.3|2269.3|113
1695909300000|2023-09-28 13:55:00|2276.8|2270.8|2277.5|2271.5|2277.8|2271.8|2276.3|2270.3|65
1695909600000|2023-09-28 14:00:00|2277.8|2271.8|2285.5|2279.5|2286.3|2280.3|2277.3|2271.3|47
1695909900000|2023-09-28 14:05:00|2285.8|2279.8|2287.5|2281.5|2287.8|2281.8|2284.8|2278.8|55
1695910200000|2023-09-28 14:10:00|2287.3|2281.3|2286.8|2280.8|2288.5|2282.5|2285.5|2279.5|35
1695910500000|2023-09-28 14:15:00|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2281.8|2275.8|64
1695910800000|2023-09-28 14:20:00|2286.8|2280.8|2284.8|2278.8|2288.5|2282.5|2283.3|2277.3|66
1695911100000|2023-09-28 14:25:00|2284.5|2278.5|2285.8|2279.8|2286.5|2280.5|2284|2278|46
1695911400000|2023-09-28 14:30:00|2285.5|2279.5|2291|2285|2291.3|2285.3|2285.3|2279.3|79
1695911700000|2023-09-28 14:35:00|2290.8|2284.8|2289.8|2283.8|2293|2287|2289.3|2283.3|66
1695912000000|2023-09-28 14:40:00|2289.5|2283.5|2289.3|2283.3|2291.5|2285.5|2288.8|2282.8|55
1695912300000|2023-09-28 14:45:00|2289.5|2283.5|2291.5|2285.5|2293|2287|2288.8|2282.8|55
1695912600000|2023-09-28 14:50:00|2291.3|2285.3|2292.3|2286.3|2293.5|2287.5|2291.3|2285.3|42
1695912900000|2023-09-28 14:55:00|2292|2286|2283.8|2277.8|2292|2286|2283.8|2277.8|76
1695913200000|2023-09-28 15:00:00|2283.5|2277.5|2284.3|2278.3|2285.8|2279.8|2282.8|2276.8|43
1695913500000|2023-09-28 15:05:00|2284|2278|2284.5|2278.5|2285|2279|2282.5|2276.5|51
1695913800000|2023-09-28 15:10:00|2284.8|2278.8|2280.8|2274.8|2285|2279|2280.8|2274.8|57
1695914100000|2023-09-28 15:15:00|2281|2275|2282.8|2276.8|2283.5|2277.5|2280.8|2274.8|60
1695914400000|2023-09-28 15:20:00|2282.5|2276.5|2282.3|2276.3|2283.3|2277.3|2278.5|2272.5|75
1695914700000|2023-09-28 15:25:00|2282|2276|2280.5|2274.5|2282.5|2276.5|2280.3|2274.3|51
1695915000000|2023-09-28 15:30:00|2280.3|2274.3|2279|2273|2282.5|2276.5|2278.8|2272.8|115
1695915300000|2023-09-28 15:35:00|2279.3|2273.3|2280|2274|2281.5|2275.5|2279.3|2273.3|46
1695915600000|2023-09-28 15:40:00|2280.3|2274.3|2279|2273|2281|2275|2278.5|2272.5|42
1695915900000|2023-09-28 15:45:00|2278.8|2272.8|2276.8|2270.8|2279|2273|2276.5|2270.5|28
1695916200000|2023-09-28 15:50:00|2277|2271|2277.3|2271.3|2278|2272|2276.8|2270.8|30
1695916500000|2023-09-28 15:55:00|2277|2271|2277.3|2271.3|2277.8|2271.8|2277|2271|25
1695916800000|2023-09-28 16:00:00|2277.5|2271.5|2277.8|2271.8|2278.3|2272.3|2277|2271|32
1695917100000|2023-09-28 16:05:00|2278|2272|2278.5|2272.5|2278.8|2272.8|2277.8|2271.8|24
1695917400000|2023-09-28 16:10:00|2278.8|2272.8|2280|2274|2280.8|2274.8|2278.8|2272.8|28
1695917700000|2023-09-28 16:15:00|2280.3|2274.3|2280.3|2274.3|2280.5|2274.5|2279.8|2273.8|26
1695918000000|2023-09-28 16:20:00|2280|2274|2280|2274|2280.5|2274.5|2279.3|2273.3|14
1695918300000|2023-09-28 16:25:00|2280.3|2274.3|2280.5|2274.5|2280.8|2274.8|2280|2274|10
1695918600000|2023-09-28 16:30:00|2281|2275|2280.3|2274.3|2281|2275|2279.8|2273.8|15
1695918900000|2023-09-28 16:35:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2280|2274|14
1695919200000|2023-09-28 16:40:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|12
1695919500000|2023-09-28 16:45:00|2281.8|2275.8|2282.3|2276.3|2282.3|2276.3|2280.5|2274.5|26
1695919800000|2023-09-28 16:50:00|2282|2276|2282.3|2276.3|2283.5|2277.5|2282|2276|20
1695920100000|2023-09-28 16:55:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2282|2276|22
1695920400000|2023-09-28 17:00:00|2281.8|2275.8|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|21
1695920700000|2023-09-28 17:05:00|2282|2276|2282.3|2276.3|2282.5|2276.5|2282|2276|4
1695921000000|2023-09-28 17:10:00|2282.5|2276.5|2283.5|2277.5|2283.8|2277.8|2282.3|2276.3|14
1695921300000|2023-09-28 17:15:00|2283.8|2277.8|2282.8|2276.8|2283.8|2277.8|2282.5|2276.5|5
1695921600000|2023-09-28 17:20:00|2283|2277|2283.3|2277.3|2283.5|2277.5|2282.5|2276.5|21
1695921900000|2023-09-28 17:25:00|2283.5|2277.5|2282.5|2276.5|2283.5|2277.5|2281.8|2275.8|12
1695922200000|2023-09-28 17:30:00|2282.3|2276.3|2282.8|2276.8|2283.3|2277.3|2281.8|2275.8|25
1695922500000|2023-09-28 17:35:00|2283.5|2277.5|2284.8|2278.8|2284.8|2278.8|2283|2277|14
1695922800000|2023-09-28 17:40:00|2284.5|2278.5|2284.5|2278.5|2285|2279|2284.3|2278.3|12
1695923100000|2023-09-28 17:45:00|2284.3|2278.3|2284|2278|2284.8|2278.8|2284|2278|7
1695923400000|2023-09-28 17:50:00|2283.5|2277.5|2283.8|2277.8|2284.5|2278.5|2283.5|2277.5|27
1695923700000|2023-09-28 17:55:00|2284|2278|2286.3|2275.8|2286.5|2278.3|2284|2274|8
1695945600000|2023-09-29 00:00:00|2283.5|2277.5|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|5
1695945900000|2023-09-29 00:05:00|2283.8|2277.8|2283.5|2277.5|2284|2278|2283.4|2277.4|7
1695946200000|2023-09-29 00:10:00|2283.6|2277.6|2283.5|2277.5|2284.1|2278.1|2283.5|2277.5|7
1695946500000|2023-09-29 00:15:00|2283.3|2277.3|2282.4|2276.4|2283.5|2277.5|2282.4|2276.4|6
1695946800000|2023-09-29 00:20:00|2282.8|2276.8|2281.9|2275.9|2282.8|2276.8|2281.1|2275.1|10
1695947100000|2023-09-29 00:25:00|2281.8|2275.8|2279.8|2273.8|2281.8|2275.8|2279.3|2273.3|20
1695947400000|2023-09-29 00:30:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|4
1695947700000|2023-09-29 00:35:00|2280|2274|2279.3|2273.3|2280|2274|2279.3|2273.3|4
1695948000000|2023-09-29 00:40:00|2279.5|2273.5|2278.5|2272.5|2279.5|2273.5|2278.3|2272.3|11
1695948300000|2023-09-29 00:45:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|11
1695948600000|2023-09-29 00:50:00|2278.5|2272.5|2279.5|2273.5|2279.5|2273.5|2278.5|2272.5|8
1695948900000|2023-09-29 00:55:00|2279.8|2273.8|2278.5|2272.5|2279.8|2273.8|2278.5|2272.5|8
1695949200000|2023-09-29 01:00:00|2279|2273|2279|2273|2279.3|2273.3|2279|2273|3
1695949500000|2023-09-29 01:05:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|5
1695949800000|2023-09-29 01:10:00|2279.8|2273.8|2280.8|2274.8|2281|2275|2279.8|2273.8|5
1695950100000|2023-09-29 01:15:00|2279.8|2273.8|2280.8|2274.8|2280.8|2274.8|2279.5|2273.5|10
1695950400000|2023-09-29 01:20:00|2281|2275|2280.5|2274.5|2281|2275|2280.5|2274.5|3
1695950700000|2023-09-29 01:25:00|2280.8|2274.8|2280|2274|2281|2275|2279.8|2273.8|12
1695951000000|2023-09-29 01:30:00|2279.8|2273.8|2280.5|2274.5|2283.5|2277.5|2279.8|2273.8|33
1695951300000|2023-09-29 01:35:00|2280.8|2274.8|2280.5|2274.5|2281|2275|2279.8|2273.8|26
1695951600000|2023-09-29 01:40:00|2280.8|2274.8|2280.8|2274.8|2282.8|2276.8|2280.5|2274.5|45
1695951900000|2023-09-29 01:45:00|2280.5|2274.5|2280.8|2274.8|2281|2275|2280.3|2274.3|24
1695952200000|2023-09-29 01:50:00|2280.5|2274.5|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|16
1695952500000|2023-09-29 01:55:00|2281.5|2275.5|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|3
1695952800000|2023-09-29 02:00:00|2281.8|2275.8|2282|2276|2282.3|2276.3|2281.8|2275.8|9
1695953100000|2023-09-29 02:05:00|2282.8|2276.8|2283.3|2277.3|2283.5|2277.5|2282.3|2276.3|8
1695953400000|2023-09-29 02:10:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|3
1695953700000|2023-09-29 02:15:00|2283.8|2277.8|2286.5|2280.5|2286.5|2280.5|2283.8|2277.8|9
1695954000000|2023-09-29 02:20:00|2285.8|2279.8|2284.3|2278.3|2285.8|2279.8|2284.3|2278.3|11
1695954300000|2023-09-29 02:25:00|2284.8|2278.8|2284|2278|2285|2279|2282.3|2276.3|14
1695954600000|2023-09-29 02:30:00|2283.8|2277.8|2282.5|2276.5|2283.8|2277.8|2282.5|2276.5|4
1695954900000|2023-09-29 02:35:00|2282.8|2276.8|2283.5|2277.5|2283.5|2277.5|2282.8|2276.8|6
1695955200000|2023-09-29 02:40:00|2283.8|2277.8|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|8
1695955800000|2023-09-29 02:50:00|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1695956100000|2023-09-29 02:55:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1695956400000|2023-09-29 03:00:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|9
1695956700000|2023-09-29 03:05:00|2284.8|2278.8|2285.5|2279.5|2285.8|2279.8|2284.5|2278.5|7
1695957000000|2023-09-29 03:10:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1695957300000|2023-09-29 03:15:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.5|2278.5|4
1695957600000|2023-09-29 03:20:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|8
1695957900000|2023-09-29 03:25:00|2285|2279|2286|2280|2286|2280|2285|2279|4
1695958200000|2023-09-29 03:30:00|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2284.8|2278.8|17
1695958500000|2023-09-29 03:35:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1695958800000|2023-09-29 03:40:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|6
1695959100000|2023-09-29 03:45:00|2287|2281|2287|2281|2287.5|2281.5|2287|2281|3
1695960000000|2023-09-29 04:00:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2287|2281|8
1695960300000|2023-09-29 04:05:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|3
1695960600000|2023-09-29 04:10:00|2289.3|2283.3|2290|2284|2290.3|2284.3|2289.3|2283.3|10
1695960900000|2023-09-29 04:15:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2289.5|2283.5|26
1695961200000|2023-09-29 04:20:00|2291.5|2285.5|2296.3|2290.3|2296.6|2290.6|2291.5|2285.5|29
1695961500000|2023-09-29 04:25:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2295.8|2289.8|13
1695961800000|2023-09-29 04:30:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|6
1695962100000|2023-09-29 04:35:00|2295.5|2289.5|2295.8|2289.8|2296|2290|2295.5|2289.5|4
1695962400000|2023-09-29 04:40:00|2296|2290|2296|2290|2296.5|2290.5|2295.8|2289.8|7
1695962700000|2023-09-29 04:45:00|2295.3|2289.3|2296.5|2290.5|2296.8|2290.8|2295.3|2289.3|10
1695963300000|2023-09-29 04:55:00|2296.3|2290.3|2295.3|2289.3|2296.3|2290.3|2295.3|2289.3|8
1695963600000|2023-09-29 05:00:00|2295|2289|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|6
1695963900000|2023-09-29 05:05:00|2294.5|2288.5|2293.8|2287.8|2295|2289|2293.5|2287.5|19
1695964200000|2023-09-29 05:10:00|2294|2288|2294|2288|2295|2289|2294|2288|36
1695964500000|2023-09-29 05:15:00|2293.8|2287.8|2294.5|2288.5|2294.8|2288.8|2293.8|2287.8|8
1695964800000|2023-09-29 05:20:00|2295|2289|2295.5|2289.5|2295.8|2289.8|2295|2289|5
1695965100000|2023-09-29 05:25:00|2295.3|2289.3|2294.3|2288.3|2295.5|2289.5|2294|2288|7
1695965400000|2023-09-29 05:30:00|2294|2288|2294.8|2288.8|2294.8|2288.8|2294|2288|7
1695965700000|2023-09-29 05:35:00|2295|2289|2294|2288|2295|2289|2294|2288|4
1695966000000|2023-09-29 05:40:00|2294.3|2288.3|2294.5|2288.5|2294.8|2288.8|2294.3|2288.3|6
1695966300000|2023-09-29 05:45:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|6
1695966600000|2023-09-29 05:50:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2294.5|2288.5|8
1695966900000|2023-09-29 05:55:00|2294.5|2288.5|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|5
1695967200000|2023-09-29 06:00:00|2292.5|2286.5|2294.3|2288.3|2295|2289|2292.5|2286.5|25
1695967500000|2023-09-29 06:05:00|2294.5|2288.5|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|14
1695967800000|2023-09-29 06:10:00|2294.8|2288.8|2295.5|2289.5|2296.3|2290.3|2294.8|2288.8|25
1695968100000|2023-09-29 06:15:00|2295.8|2289.8|2296.8|2290.8|2296.8|2290.8|2295.5|2289.5|26
1695968400000|2023-09-29 06:20:00|2296.5|2290.5|2296.5|2290.5|2297.3|2291.3|2296.3|2290.3|22
1695968700000|2023-09-29 06:25:00|2296.3|2290.3|2295.5|2289.5|2297|2291|2295.3|2289.3|24
1695969000000|2023-09-29 06:30:00|2295.3|2289.3|2299.5|2293.5|2299.5|2293.5|2295.3|2289.3|43
1695969300000|2023-09-29 06:35:00|2299.3|2293.3|2304.9|2298.9|2306.9|2300.9|2298.8|2292.8|67
1695969600000|2023-09-29 06:40:00|2304.6|2298.6|2304.3|2298.3|2306.5|2300.5|2304|2298|59
1695969900000|2023-09-29 06:45:00|2304|2298|2304.8|2298.8|2306|2300|2303.3|2297.3|66
1695970200000|2023-09-29 06:50:00|2305|2299|2308.3|2302.3|2308.8|2302.8|2305|2299|36
1695970500000|2023-09-29 06:55:00|2308.8|2302.8|2311|2305|2311.3|2305.3|2308.5|2302.5|56
1695970800000|2023-09-29 07:00:00|2311.3|2305.3|2311.9|2305.9|2313.8|2307.8|2310.6|2304.6|95
1695971100000|2023-09-29 07:05:00|2311.8|2305.8|2308.3|2302.3|2311.8|2305.8|2307.8|2301.8|78
1695971400000|2023-09-29 07:10:00|2309|2303|2310.3|2304.3|2311.8|2305.8|2308.3|2302.3|60
1695971700000|2023-09-29 07:15:00|2310.8|2304.8|2309|2303|2311.8|2305.8|2308.5|2302.5|49
1695972000000|2023-09-29 07:20:00|2309.5|2303.5|2307.8|2301.8|2311|2305|2306|2300|58
1695972300000|2023-09-29 07:25:00|2307.5|2301.5|2305.3|2299.3|2309|2303|2305|2299|56
1695972600000|2023-09-29 07:30:00|2305|2299|2311|2305|2311.5|2305.5|2305|2299|66
1695972900000|2023-09-29 07:35:00|2311.3|2305.3|2312.5|2306.5|2313.3|2307.3|2310.5|2304.5|66
1695973200000|2023-09-29 07:40:00|2312.8|2306.8|2319.4|2313.4|2319.4|2313.4|2311.8|2305.8|75
1695973500000|2023-09-29 07:45:00|2319.1|2313.1|2317.5|2311.5|2320.3|2314.3|2315.8|2309.8|47
1695973800000|2023-09-29 07:50:00|2317.8|2311.8|2321|2315|2321|2315|2317.8|2311.8|33
1695974100000|2023-09-29 07:55:00|2321.3|2315.3|2319.5|2313.5|2321.5|2315.5|2315|2309|46
1695974400000|2023-09-29 08:00:00|2319.8|2313.8|2322|2316|2329.5|2323.5|2319.8|2313.8|115
1695974700000|2023-09-29 08:05:00|2322.3|2316.3|2319.8|2313.8|2326.3|2320.3|2319.8|2313.8|102
1695975000000|2023-09-29 08:10:00|2320|2314|2322.3|2316.3|2324.5|2318.5|2319.8|2313.8|56
1695975300000|2023-09-29 08:15:00|2322.8|2316.8|2322.5|2316.5|2324.8|2318.8|2320.8|2314.8|72
1695975600000|2023-09-29 08:20:00|2322.8|2316.8|2321.3|2315.3|2324|2318|2319.3|2313.3|50
1695975900000|2023-09-29 08:25:00|2321.5|2315.5|2318.3|2312.3|2321.5|2315.5|2316.8|2310.8|42
1695976200000|2023-09-29 08:30:00|2318|2312|2313.5|2307.5|2319.5|2313.5|2312|2306|66
1695976500000|2023-09-29 08:35:00|2313.8|2307.8|2311.5|2305.5|2314.5|2308.5|2308.8|2302.8|69
1695976800000|2023-09-29 08:40:00|2311.3|2305.3|2312.3|2306.3|2313|2307|2310.8|2304.8|37
1695977100000|2023-09-29 08:45:00|2312|2306|2312.8|2306.8|2313.8|2307.8|2310.3|2304.3|52
1695977400000|2023-09-29 08:50:00|2312.5|2306.5|2314.5|2308.5|2314.5|2308.5|2312.3|2306.3|46
1695977700000|2023-09-29 08:55:00|2314.8|2308.8|2316.3|2310.3|2317|2311|2314|2308|63
1695978000000|2023-09-29 09:00:00|2316|2310|2319|2313|2319.8|2313.8|2315.8|2309.8|73
1695978300000|2023-09-29 09:05:00|2319.3|2313.3|2319.3|2313.3|2321.8|2315.8|2319.3|2313.3|41
1695978600000|2023-09-29 09:10:00|2319.5|2313.5|2321.8|2315.8|2322|2316|2319.3|2313.3|40
1695978900000|2023-09-29 09:15:00|2321.5|2315.5|2321|2315|2323.3|2317.3|2320|2314|51
1695979200000|2023-09-29 09:20:00|2321.3|2315.3|2324|2318|2325.5|2319.5|2321.3|2315.3|46
1695979500000|2023-09-29 09:25:00|2324.3|2318.3|2324.5|2318.5|2325.3|2319.3|2322.3|2316.3|50
1695979800000|2023-09-29 09:30:00|2324.8|2318.8|2323.5|2317.5|2326|2320|2323.5|2317.5|46
1695980100000|2023-09-29 09:35:00|2323.3|2317.3|2324|2318|2325.8|2319.8|2322.3|2316.3|81
1695980400000|2023-09-29 09:40:00|2324.3|2318.3|2325.3|2319.3|2325.3|2319.3|2322|2316|42
1695980700000|2023-09-29 09:45:00|2325.5|2319.5|2326.8|2320.8|2328.3|2322.3|2325.5|2319.5|46
1695981000000|2023-09-29 09:50:00|2327|2321|2327.5|2321.5|2329|2323|2326.3|2320.3|25
1695981300000|2023-09-29 09:55:00|2327.8|2321.8|2326.8|2320.8|2328.3|2322.3|2326.3|2320.3|43
1695981600000|2023-09-29 10:00:00|2326.3|2320.3|2329.8|2323.8|2331|2325|2326.3|2320.3|52
1695981900000|2023-09-29 10:05:00|2329.5|2323.5|2327.8|2321.8|2330.3|2324.3|2326.3|2320.3|65
1695982200000|2023-09-29 10:10:00|2326|2320|2324.3|2318.3|2326|2320|2322.8|2316.8|53
1695982500000|2023-09-29 10:15:00|2324.5|2318.5|2324.8|2318.8|2325.8|2319.8|2324|2318|55
1695982800000|2023-09-29 10:20:00|2325|2319|2328.3|2322.3|2329|2323|2324.8|2318.8|53
1695983100000|2023-09-29 10:25:00|2328.5|2322.5|2327.3|2321.3|2329.5|2323.5|2327.3|2321.3|35
1695983400000|2023-09-29 10:30:00|2327.5|2321.5|2330.3|2324.3|2330.5|2324.5|2326.5|2320.5|46
1695983700000|2023-09-29 10:35:00|2330.5|2324.5|2329.3|2323.3|2331.8|2325.8|2328.3|2322.3|38
1695984000000|2023-09-29 10:40:00|2329.5|2323.5|2329.8|2323.8|2330|2324|2327.5|2321.5|26
1695984300000|2023-09-29 10:45:00|2329.3|2323.3|2328.5|2322.5|2329.8|2323.8|2328|2322|29
1695984600000|2023-09-29 10:50:00|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2327|2321|31
1695984900000|2023-09-29 10:55:00|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2327.5|2321.5|34
1695985200000|2023-09-29 11:00:00|2329|2323|2328.8|2322.8|2330|2324|2328.3|2322.3|38
1695985500000|2023-09-29 11:05:00|2329|2323|2326.3|2320.3|2329|2323|2326|2320|63
1695985800000|2023-09-29 11:10:00|2326.5|2320.5|2329|2323|2329|2323|2326.3|2320.3|61
1695986100000|2023-09-29 11:15:00|2328.5|2322.5|2332.5|2326.5|2333.5|2327.5|2328.5|2322.5|53
1695986400000|2023-09-29 11:20:00|2332.3|2326.3|2333|2327|2334|2328|2332.3|2326.3|50
1695986700000|2023-09-29 11:25:00|2333.3|2327.3|2332.8|2326.8|2333.5|2327.5|2330.8|2324.8|51
1695987000000|2023-09-29 11:30:00|2332.5|2326.5|2335|2329|2336.8|2330.8|2332.3|2326.3|87
1695987300000|2023-09-29 11:35:00|2335.3|2329.3|2335.8|2329.8|2335.8|2329.8|2333.8|2327.8|52
1695987600000|2023-09-29 11:40:00|2336.3|2330.3|2336|2330|2339|2333|2335.8|2329.8|111
1695987900000|2023-09-29 11:45:00|2336.3|2330.3|2334.8|2328.8|2336.5|2330.5|2332.8|2326.8|53
1695988200000|2023-09-29 11:50:00|2335.3|2329.3|2335|2329|2336.8|2330.8|2335|2329|29
1695988500000|2023-09-29 11:55:00|2335.3|2329.3|2335.5|2329.5|2335.8|2329.8|2334.3|2328.3|27
1695988800000|2023-09-29 12:00:00|2335.8|2329.8|2338.5|2332.5|2339.8|2333.8|2335.8|2329.8|98
1695989100000|2023-09-29 12:05:00|2338.3|2332.3|2333.8|2327.8|2338.3|2332.3|2332.3|2326.3|76
1695989400000|2023-09-29 12:10:00|2334.3|2328.3|2334.8|2328.8|2338.3|2332.3|2333.5|2327.5|76
1695989700000|2023-09-29 12:15:00|2334.3|2328.3|2336.8|2330.8|2336.8|2330.8|2334.3|2328.3|46
1695990000000|2023-09-29 12:20:00|2337|2331|2339.8|2333.8|2340.8|2334.8|2336.8|2330.8|72
1695990300000|2023-09-29 12:25:00|2340|2334|2340.8|2334.8|2340.8|2334.8|2339.8|2333.8|40
1695990600000|2023-09-29 12:30:00|2340.5|2334.5|2337.8|2331.8|2341.8|2335.8|2336.8|2330.8|102
1695990900000|2023-09-29 12:35:00|2338|2332|2345.8|2339.8|2347.5|2341.5|2338|2332|102
1695991200000|2023-09-29 12:40:00|2345.5|2339.5|2342.8|2336.8|2346|2340|2342.5|2336.5|70
1695991500000|2023-09-29 12:45:00|2343|2337|2342.5|2336.5|2343.3|2337.3|2337.3|2331.3|103
1695991800000|2023-09-29 12:50:00|2342.8|2336.8|2340.3|2334.3|2343|2337|2339.3|2333.3|67
1695992100000|2023-09-29 12:55:00|2340.5|2334.5|2340|2334|2341.5|2335.5|2338.3|2332.3|71
1695992400000|2023-09-29 13:00:00|2339.8|2333.8|2343.5|2337.5|2344|2338|2338.8|2332.8|90
1695992700000|2023-09-29 13:05:00|2344|2338|2345.5|2339.5|2346|2340|2343.8|2337.8|74
1695993000000|2023-09-29 13:10:00|2345.3|2339.3|2349.8|2343.8|2351|2345|2345.3|2339.3|89
1695993300000|2023-09-29 13:15:00|2350|2344|2354|2348|2357.3|2351.3|2350|2344|141
1695993600000|2023-09-29 13:20:00|2354.3|2348.3|2349.3|2343.3|2355.8|2349.8|2348.3|2342.3|89
1695993900000|2023-09-29 13:25:00|2349|2343|2353|2347|2355|2349|2349|2343|95
1695994200000|2023-09-29 13:30:00|2352.8|2346.8|2352.5|2346.5|2353.5|2347.5|2350.5|2344.5|90
1695994500000|2023-09-29 13:35:00|2352.8|2346.8|2352.5|2346.5|2355|2349|2351.8|2345.8|58
1695994800000|2023-09-29 13:40:00|2352.8|2346.8|2354.8|2348.8|2355.3|2349.3|2352|2346|61
1695995100000|2023-09-29 13:45:00|2355|2349|2350.5|2344.5|2355|2349|2350.3|2344.3|68
1695995400000|2023-09-29 13:50:00|2350.8|2344.8|2350.5|2344.5|2351.8|2345.8|2348.3|2342.3|107
1695995700000|2023-09-29 13:55:00|2351|2345|2350.3|2344.3|2353|2347|2349.8|2343.8|62
1695996000000|2023-09-29 14:00:00|2350.5|2344.5|2350.8|2344.8|2353|2347|2349.5|2343.5|80
1695996300000|2023-09-29 14:05:00|2351|2345|2350|2344|2352.3|2346.3|2348.8|2342.8|83
1695996600000|2023-09-29 14:10:00|2350.3|2344.3|2345.8|2339.8|2350.5|2344.5|2344.8|2338.8|84
1695996900000|2023-09-29 14:15:00|2344.8|2338.8|2345.8|2339.8|2347.3|2341.3|2344.8|2338.8|61
1695997200000|2023-09-29 14:20:00|2345.5|2339.5|2342.8|2336.8|2345.8|2339.8|2342|2336|68
1695997500000|2023-09-29 14:25:00|2342.3|2336.3|2342.8|2336.8|2344.8|2338.8|2341.8|2335.8|88
1695997800000|2023-09-29 14:30:00|2342.5|2336.5|2339.3|2333.3|2344.3|2338.3|2338.5|2332.5|84
1695998100000|2023-09-29 14:35:00|2339.8|2333.8|2335.3|2329.3|2341.5|2335.5|2334.8|2328.8|91
1695998400000|2023-09-29 14:40:00|2335.5|2329.5|2339.5|2333.5|2339.8|2333.8|2334.3|2328.3|86
1695998700000|2023-09-29 14:45:00|2339.3|2333.3|2335.5|2329.5|2342.3|2336.3|2335|2329|82
1695999000000|2023-09-29 14:50:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2332.3|2326.3|74
1695999300000|2023-09-29 14:55:00|2336.8|2330.8|2336.8|2330.8|2337.8|2331.8|2334.3|2328.3|112
1695999600000|2023-09-29 15:00:00|2336.5|2330.5|2333.3|2327.3|2336.5|2330.5|2332.5|2326.5|97
1695999900000|2023-09-29 15:05:00|2333.5|2327.5|2333.3|2327.3|2335.3|2329.3|2332.5|2326.5|49
1696000200000|2023-09-29 15:10:00|2333.5|2327.5|2334|2328|2334.3|2328.3|2332.3|2326.3|64
1696000500000|2023-09-29 15:15:00|2334.3|2328.3|2336.3|2330.3|2336.3|2330.3|2332.8|2326.8|94
1696000800000|2023-09-29 15:20:00|2336|2330|2341|2335|2342.3|2336.3|2336|2330|94
1696001100000|2023-09-29 15:25:00|2341.3|2335.3|2340.5|2334.5|2342.8|2336.8|2339.3|2333.3|76
1696001400000|2023-09-29 15:30:00|2340.8|2334.8|2347.5|2341.5|2353|2347|2340.5|2334.5|153
1696001700000|2023-09-29 15:35:00|2347|2341|2348.5|2342.5|2349|2343|2346|2340|52
1696002000000|2023-09-29 15:40:00|2348.8|2342.8|2349.8|2343.8|2352.5|2346.5|2348.8|2342.8|64
1696002300000|2023-09-29 15:45:00|2349.5|2343.5|2347.5|2341.5|2349.8|2343.8|2345.8|2339.8|40
1696002600000|2023-09-29 15:50:00|2347.3|2341.3|2345.8|2339.8|2350.5|2344.5|2345.8|2339.8|45
1696002900000|2023-09-29 15:55:00|2344.8|2338.8|2347.3|2341.3|2348.3|2342.3|2344.5|2338.5|52
1696003200000|2023-09-29 16:00:00|2347.5|2341.5|2345.8|2339.8|2347.5|2341.5|2344.5|2338.5|36
1696003500000|2023-09-29 16:05:00|2346|2340|2345.5|2339.5|2347|2341|2344.8|2338.8|28
1696003800000|2023-09-29 16:10:00|2345.3|2339.3|2344.3|2338.3|2345.3|2339.3|2344|2338|21
1696004100000|2023-09-29 16:15:00|2344.5|2338.5|2344.5|2338.5|2344.8|2338.8|2343.8|2337.8|21
1696004400000|2023-09-29 16:20:00|2344.3|2338.3|2345.8|2339.8|2347|2341|2344|2338|35
1696004700000|2023-09-29 16:25:00|2345.5|2339.5|2345.8|2339.8|2346|2340|2345.5|2339.5|10
1696005000000|2023-09-29 16:30:00|2345.5|2339.5|2347.5|2341.5|2347.5|2341.5|2344.8|2338.8|28
1696005300000|2023-09-29 16:35:00|2348.3|2342.3|2347.3|2341.3|2349|2343|2347|2341|27
1696005600000|2023-09-29 16:40:00|2347.5|2341.5|2347.8|2341.8|2348.3|2342.3|2347|2341|23
1696005900000|2023-09-29 16:45:00|2348|2342|2349.5|2343.5|2349.8|2343.8|2347.8|2341.8|22
1696006200000|2023-09-29 16:50:00|2350|2344|2349.8|2343.8|2350.3|2344.3|2349.5|2343.5|12
1696006500000|2023-09-29 16:55:00|2350|2344|2351.3|2345.3|2351.5|2345.5|2350|2344|22
1696006800000|2023-09-29 17:00:00|2351|2345|2349.8|2343.8|2351.3|2345.3|2348.3|2342.3|21
1696007100000|2023-09-29 17:05:00|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349|2343|6
1696007400000|2023-09-29 17:10:00|2349.8|2343.8|2348.3|2342.3|2349.8|2343.8|2347.8|2341.8|15
1696007700000|2023-09-29 17:15:00|2348|2342|2349.5|2343.5|2349.8|2343.8|2347.5|2341.5|18
1696008000000|2023-09-29 17:20:00|2349.8|2343.8|2349.3|2343.3|2350.5|2344.5|2349|2343|13
1696008300000|2023-09-29 17:25:00|2349|2343|2348.8|2342.8|2349.3|2343.3|2348|2342|12
1696008600000|2023-09-29 17:30:00|2348.5|2342.5|2350.3|2344.3|2350.5|2344.5|2348.5|2342.5|13
1696008900000|2023-09-29 17:35:00|2350|2344|2351.5|2345.5|2351.5|2345.5|2349.3|2343.3|26
1696009200000|2023-09-29 17:40:00|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2351.8|2345.8|2
1696009500000|2023-09-29 17:45:00|2352|2346|2351.5|2345.5|2352.5|2346.5|2351.5|2345.5|11
1696009800000|2023-09-29 17:50:00|2351.3|2345.3|2355.1|2349.1|2355.5|2349.5|2351.3|2345.3|26
1696010100000|2023-09-29 17:55:00|2354.8|2348.8|2356.3|2345.8|2357|2348.8|2354.8|2344.3|8
1696204800000|2023-10-02 00:00:00|2353.4|2347.4|2351.1|2345.1|2354.4|2348.4|2350.9|2344.9|25
1696205100000|2023-10-02 00:05:00|2351.3|2345.3|2353|2347|2353.6|2347.6|2351|2345|38
1696205400000|2023-10-02 00:10:00|2352.8|2346.8|2352.9|2346.9|2355|2349|2352.6|2346.6|17
1696205700000|2023-10-02 00:15:00|2353|2347|2353.3|2347.3|2354|2348|2352.8|2346.8|9
1696206000000|2023-10-02 00:20:00|2353.5|2347.5|2351.5|2345.5|2353.5|2347.5|2351.3|2345.3|17
1696206300000|2023-10-02 00:25:00|2351.3|2345.3|2350|2344|2351.5|2345.5|2350|2344|8
1696206600000|2023-10-02 00:30:00|2349|2343|2348.5|2342.5|2349.8|2343.8|2348.5|2342.5|9
1696206900000|2023-10-02 00:35:00|2348.3|2342.3|2347.8|2341.8|2348.5|2342.5|2347.3|2341.3|16
1696207200000|2023-10-02 00:40:00|2347.5|2341.5|2345|2339|2347.5|2341.5|2344|2338|23
1696207500000|2023-10-02 00:45:00|2345.3|2339.3|2344.8|2338.8|2345.8|2339.8|2344.8|2338.8|13
1696207800000|2023-10-02 00:50:00|2344.5|2338.5|2344.5|2338.5|2344.8|2338.8|2343|2337|12
1696208100000|2023-10-02 00:55:00|2344.8|2338.8|2344|2338|2345|2339|2344|2338|9
1696208400000|2023-10-02 01:00:00|2344.3|2338.3|2345.5|2339.5|2345.5|2339.5|2342.8|2336.8|32
1696208700000|2023-10-02 01:05:00|2345.8|2339.8|2345.3|2339.3|2345.8|2339.8|2344.8|2338.8|18
1696209000000|2023-10-02 01:10:00|2345|2339|2345.8|2339.8|2345.8|2339.8|2344.3|2338.3|16
1696209300000|2023-10-02 01:15:00|2345.5|2339.5|2345|2339|2345.8|2339.8|2345|2339|11
1696209600000|2023-10-02 01:20:00|2344.8|2338.8|2345.3|2339.3|2346|2340|2344.8|2338.8|13
1696209900000|2023-10-02 01:25:00|2345.5|2339.5|2344.5|2338.5|2345.8|2339.8|2344.5|2338.5|9
1696210200000|2023-10-02 01:30:00|2344.8|2338.8|2346.3|2340.3|2346.8|2340.8|2344.8|2338.8|14
1696210500000|2023-10-02 01:35:00|2346.5|2340.5|2346.8|2340.8|2347|2341|2346.5|2340.5|6
1696210800000|2023-10-02 01:40:00|2347|2341|2348|2342|2348.8|2342.8|2347|2341|17
1696211100000|2023-10-02 01:45:00|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.3|2341.3|5
1696211400000|2023-10-02 01:50:00|2347.5|2341.5|2347.8|2341.8|2347.8|2341.8|2347.5|2341.5|2
1696211700000|2023-10-02 01:55:00|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1696212000000|2023-10-02 02:00:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2347|2341|4
1696212300000|2023-10-02 02:05:00|2347.3|2341.3|2345.8|2339.8|2347.3|2341.3|2345.8|2339.8|8
1696212600000|2023-10-02 02:10:00|2345.5|2339.5|2343.8|2337.8|2345.5|2339.5|2343.5|2337.5|10
1696212900000|2023-10-02 02:15:00|2344.3|2338.3|2344.8|2338.8|2344.8|2338.8|2344.3|2338.3|3
1696213200000|2023-10-02 02:20:00|2345|2339|2345.5|2339.5|2345.5|2339.5|2344.3|2338.3|17
1696213500000|2023-10-02 02:25:00|2345.3|2339.3|2345.5|2339.5|2345.5|2339.5|2345|2339|4
1696214100000|2023-10-02 02:35:00|2345.3|2339.3|2345.5|2339.5|2345.5|2339.5|2345.3|2339.3|6
1696214700000|2023-10-02 02:45:00|2345.3|2339.3|2345.8|2339.8|2346|2340|2345.3|2339.3|5
1696215000000|2023-10-02 02:50:00|2345.5|2339.5|2345.8|2339.8|2345.8|2339.8|2345.3|2339.3|4
1696215300000|2023-10-02 02:55:00|2345.5|2339.5|2346.8|2340.8|2346.8|2340.8|2345.5|2339.5|8
1696215600000|2023-10-02 03:00:00|2347.3|2341.3|2347.5|2341.5|2348.3|2342.3|2346.8|2340.8|12
1696215900000|2023-10-02 03:05:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2348|2342|5
1696216200000|2023-10-02 03:10:00|2348.3|2342.3|2349.5|2343.5|2349.5|2343.5|2348.3|2342.3|7
1696216500000|2023-10-02 03:15:00|2349.3|2343.3|2348|2342|2349.5|2343.5|2348|2342|9
1696217100000|2023-10-02 03:25:00|2347.8|2341.8|2348.5|2342.5|2348.8|2342.8|2347.8|2341.8|5
1696217400000|2023-10-02 03:30:00|2349|2343|2352|2346|2352|2346|2348|2342|15
1696217700000|2023-10-02 03:35:00|2351.8|2345.8|2352|2346|2352|2346|2351.8|2345.8|2
1696218300000|2023-10-02 03:45:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352.3|2346.3|6
1696219200000|2023-10-02 04:00:00|2352.3|2346.3|2351.8|2345.8|2352.3|2346.3|2351.5|2345.5|5
1696219500000|2023-10-02 04:05:00|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351.5|2345.5|2
1696219800000|2023-10-02 04:10:00|2351.5|2345.5|2353|2347|2353|2347|2351.5|2345.5|10
1696220400000|2023-10-02 04:20:00|2352.8|2346.8|2352.5|2346.5|2353|2347|2352.3|2346.3|7
1696220700000|2023-10-02 04:25:00|2352.8|2346.8|2352.5|2346.5|2352.8|2346.8|2352.5|2346.5|2
1696221000000|2023-10-02 04:30:00|2352.3|2346.3|2350.8|2344.8|2352.5|2346.5|2350.5|2344.5|9
1696221300000|2023-10-02 04:35:00|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|13
1696221600000|2023-10-02 04:40:00|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.5|2345.5|6
1696221900000|2023-10-02 04:45:00|2351.3|2345.3|2351.5|2345.5|2351.5|2345.5|2351|2345|4
1696222200000|2023-10-02 04:50:00|2351.3|2345.3|2351.3|2345.3|2351.5|2345.5|2350.5|2344.5|19
1696222500000|2023-10-02 04:55:00|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|8
1696222800000|2023-10-02 05:00:00|2351.3|2345.3|2350.5|2344.5|2351.5|2345.5|2350.3|2344.3|18
1696223100000|2023-10-02 05:05:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1696223400000|2023-10-02 05:10:00|2350|2344|2349.3|2343.3|2350|2344|2349|2343|7
1696223700000|2023-10-02 05:15:00|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349|2343|6
1696224000000|2023-10-02 05:20:00|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|44
1696224300000|2023-10-02 05:25:00|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|6
1696224600000|2023-10-02 05:30:00|2349|2343|2349.5|2343.5|2349.8|2343.8|2348.8|2342.8|12
1696224900000|2023-10-02 05:35:00|2349.3|2343.3|2348.5|2342.5|2349.5|2343.5|2347.5|2341.5|12
1696225200000|2023-10-02 05:40:00|2348.8|2342.8|2348.5|2342.5|2348.8|2342.8|2347.8|2341.8|15
1696225500000|2023-10-02 05:45:00|2348.3|2342.3|2350|2344|2350.5|2344.5|2348.3|2342.3|18
1696225800000|2023-10-02 05:50:00|2350.3|2344.3|2351.3|2345.3|2351.5|2345.5|2350.3|2344.3|10
1696226100000|2023-10-02 05:55:00|2351|2345|2351.5|2345.5|2351.8|2345.8|2350.8|2344.8|10
1696226400000|2023-10-02 06:00:00|2351.8|2345.8|2354.5|2348.5|2354.8|2348.8|2351.8|2345.8|42
1696226700000|2023-10-02 06:05:00|2354.3|2348.3|2351.8|2345.8|2354.5|2348.5|2351.3|2345.3|53
1696227000000|2023-10-02 06:10:00|2351.5|2345.5|2349.8|2343.8|2351.8|2345.8|2349.5|2343.5|26
1696227300000|2023-10-02 06:15:00|2350|2344|2350.3|2344.3|2350.8|2344.8|2349.5|2343.5|16
1696227600000|2023-10-02 06:20:00|2350.5|2344.5|2351|2345|2351|2345|2349.8|2343.8|17
1696227900000|2023-10-02 06:25:00|2351.3|2345.3|2352.8|2346.8|2352.8|2346.8|2351|2345|20
1696228200000|2023-10-02 06:30:00|2353|2347|2354.8|2348.8|2356|2350|2352.3|2346.3|62
1696228500000|2023-10-02 06:35:00|2354.5|2348.5|2355.3|2349.3|2356|2350|2354|2348|30
1696228800000|2023-10-02 06:40:00|2355|2349|2359.3|2353.3|2360.3|2354.3|2354.8|2348.8|45
1696229100000|2023-10-02 06:45:00|2359.5|2353.5|2357.5|2351.5|2359.5|2353.5|2357.5|2351.5|26
1696229400000|2023-10-02 06:50:00|2357.8|2351.8|2360|2354|2361|2355|2357.5|2351.5|49
1696229700000|2023-10-02 06:55:00|2360.3|2354.3|2365.6|2359.6|2366.6|2360.6|2360.3|2354.3|94
1696230000000|2023-10-02 07:00:00|2365.4|2359.4|2367.6|2361.6|2369.4|2363.4|2363.4|2357.4|110
1696230300000|2023-10-02 07:05:00|2368.1|2362.1|2367|2361|2368.9|2362.9|2364.6|2358.6|86
1696230600000|2023-10-02 07:10:00|2366.8|2360.8|2359.8|2353.8|2366.8|2360.8|2359.3|2353.3|127
1696230900000|2023-10-02 07:15:00|2360|2354|2360.5|2354.5|2361|2355|2359|2353|40
1696231200000|2023-10-02 07:20:00|2360.8|2354.8|2368.5|2362.5|2368.9|2362.9|2360.8|2354.8|90
1696231500000|2023-10-02 07:25:00|2368.8|2362.8|2369.5|2363.5|2369.5|2363.5|2366.8|2360.8|66
1696231800000|2023-10-02 07:30:00|2369.3|2363.3|2366.5|2360.5|2370.3|2364.3|2366.5|2360.5|66
1696232100000|2023-10-02 07:35:00|2366.3|2360.3|2364.5|2358.5|2368|2362|2363.5|2357.5|63
1696232400000|2023-10-02 07:40:00|2364.3|2358.3|2354.5|2348.5|2364.3|2358.3|2354|2348|82
1696232700000|2023-10-02 07:45:00|2354.8|2348.8|2347|2341|2354.8|2348.8|2346|2340|85
1696233000000|2023-10-02 07:50:00|2346.8|2340.8|2341.3|2335.3|2347.3|2341.3|2340.8|2334.8|73
1696233300000|2023-10-02 07:55:00|2341.5|2335.5|2344.3|2338.3|2344.8|2338.8|2341.5|2335.5|71
1696233600000|2023-10-02 08:00:00|2345|2339|2336.4|2330.4|2345.8|2339.8|2336.4|2330.4|113
1696233900000|2023-10-02 08:05:00|2336.1|2330.1|2340.5|2334.5|2342.8|2336.8|2333|2327|141
1696234200000|2023-10-02 08:10:00|2340.3|2334.3|2332|2326|2340.5|2334.5|2332|2326|141
1696234500000|2023-10-02 08:15:00|2332.3|2326.3|2331|2325|2335.3|2329.3|2331|2325|69
1696234800000|2023-10-02 08:20:00|2331.3|2325.3|2332|2326|2332.5|2326.5|2328.8|2322.8|95
1696235100000|2023-10-02 08:25:00|2332.3|2326.3|2335.3|2329.3|2335.5|2329.5|2332.3|2326.3|77
1696235400000|2023-10-02 08:30:00|2335|2329|2333.3|2327.3|2335.5|2329.5|2332.8|2326.8|65
1696235700000|2023-10-02 08:35:00|2333|2327|2335.8|2329.8|2336.5|2330.5|2332.5|2326.5|49
1696236000000|2023-10-02 08:40:00|2336.3|2330.3|2335.5|2329.5|2337|2331|2335|2329|47
1696236300000|2023-10-02 08:45:00|2335.3|2329.3|2335.8|2329.8|2336.8|2330.8|2335.3|2329.3|23
1696236600000|2023-10-02 08:50:00|2335.3|2329.3|2331.3|2325.3|2335.3|2329.3|2330.8|2324.8|35
1696236900000|2023-10-02 08:55:00|2331.5|2325.5|2330|2324|2332.3|2326.3|2329.8|2323.8|27
1696237200000|2023-10-02 09:00:00|2330.3|2324.3|2331.3|2325.3|2332.3|2326.3|2328.8|2322.8|54
1696237500000|2023-10-02 09:05:00|2331|2325|2330.8|2324.8|2331.5|2325.5|2330|2324|47
1696237800000|2023-10-02 09:10:00|2331|2325|2334.8|2328.8|2335.3|2329.3|2331|2325|52
1696238100000|2023-10-02 09:15:00|2335|2329|2334|2328|2335|2329|2331.8|2325.8|58
1696238400000|2023-10-02 09:20:00|2334.3|2328.3|2333.3|2327.3|2334.8|2328.8|2332.8|2326.8|41
1696238700000|2023-10-02 09:25:00|2332.8|2326.8|2333.8|2327.8|2333.8|2327.8|2330.3|2324.3|89
1696239000000|2023-10-02 09:30:00|2334|2328|2335|2329|2336.5|2330.5|2333.5|2327.5|64
1696239300000|2023-10-02 09:35:00|2334.8|2328.8|2334.8|2328.8|2336|2330|2332.8|2326.8|61
1696239600000|2023-10-02 09:40:00|2335|2329|2336.3|2330.3|2336.5|2330.5|2333.8|2327.8|41
1696239900000|2023-10-02 09:45:00|2336.5|2330.5|2331.8|2325.8|2337|2331|2331.8|2325.8|56
1696240200000|2023-10-02 09:50:00|2331.3|2325.3|2333.3|2327.3|2333.8|2327.8|2330.3|2324.3|58
1696240500000|2023-10-02 09:55:00|2333.5|2327.5|2334.3|2328.3|2335|2329|2333.5|2327.5|40
1696240800000|2023-10-02 10:00:00|2334.5|2328.5|2334.8|2328.8|2335.5|2329.5|2333.5|2327.5|35
1696241100000|2023-10-02 10:05:00|2335|2329|2336.8|2330.8|2337.8|2331.8|2335|2329|40
1696241400000|2023-10-02 10:10:00|2337.3|2331.3|2338.5|2332.5|2338.5|2332.5|2336.3|2330.3|25
1696241700000|2023-10-02 10:15:00|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2337.8|2331.8|21
1696242000000|2023-10-02 10:20:00|2339.3|2333.3|2339.3|2333.3|2339.8|2333.8|2337.3|2331.3|27
1696242300000|2023-10-02 10:25:00|2338.8|2332.8|2337.3|2331.3|2339.3|2333.3|2337.3|2331.3|22
1696242600000|2023-10-02 10:30:00|2336.8|2330.8|2337.8|2331.8|2338.3|2332.3|2335.8|2329.8|27
1696242900000|2023-10-02 10:35:00|2338|2332|2337|2331|2338.8|2332.8|2337|2331|30
1696243200000|2023-10-02 10:40:00|2337.3|2331.3|2337|2331|2337.8|2331.8|2336.5|2330.5|19
1696243500000|2023-10-02 10:45:00|2337.3|2331.3|2338.8|2332.8|2338.8|2332.8|2337|2331|23
1696243800000|2023-10-02 10:50:00|2338.5|2332.5|2340|2334|2340|2334|2337.5|2331.5|44
1696244100000|2023-10-02 10:55:00|2339.5|2333.5|2337.3|2331.3|2339.8|2333.8|2336.8|2330.8|29
1696244400000|2023-10-02 11:00:00|2337.5|2331.5|2337.8|2331.8|2338.8|2332.8|2336.5|2330.5|46
1696244700000|2023-10-02 11:05:00|2338|2332|2338|2332|2338.8|2332.8|2337|2331|46
1696245000000|2023-10-02 11:10:00|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338|2332|18
1696245300000|2023-10-02 11:15:00|2339|2333|2338.8|2332.8|2339.3|2333.3|2337.5|2331.5|23
1696245600000|2023-10-02 11:20:00|2339|2333|2335.3|2329.3|2339.3|2333.3|2335.3|2329.3|45
1696245900000|2023-10-02 11:25:00|2335.5|2329.5|2334.3|2328.3|2336|2330|2334|2328|31
1696246200000|2023-10-02 11:30:00|2334.8|2328.8|2331.8|2325.8|2336|2330|2331.5|2325.5|71
1696246500000|2023-10-02 11:35:00|2332|2326|2329|2323|2332|2326|2326.1|2320.1|102
1696246800000|2023-10-02 11:40:00|2328.1|2322.1|2327|2321|2329.3|2323.3|2326.3|2320.3|90
1696247100000|2023-10-02 11:45:00|2326.3|2320.3|2326.8|2320.8|2327.3|2321.3|2325.3|2319.3|64
1696247400000|2023-10-02 11:50:00|2326.5|2320.5|2322|2316|2326.5|2320.5|2321.8|2315.8|94
1696247700000|2023-10-02 11:55:00|2322.3|2316.3|2320.3|2314.3|2325.8|2319.8|2320.3|2314.3|130
1696248000000|2023-10-02 12:00:00|2320.5|2314.5|2317.5|2311.5|2321.8|2315.8|2316.5|2310.5|92
1696248300000|2023-10-02 12:05:00|2317.8|2311.8|2329.8|2323.8|2329.8|2323.8|2317.8|2311.8|127
1696248600000|2023-10-02 12:10:00|2330|2324|2331.8|2325.8|2331.8|2325.8|2328.8|2322.8|65
1696248900000|2023-10-02 12:15:00|2332|2326|2329|2323|2332.8|2326.8|2328.8|2322.8|82
1696249200000|2023-10-02 12:20:00|2329.3|2323.3|2331|2325|2331|2325|2329|2323|30
1696249500000|2023-10-02 12:25:00|2331.3|2325.3|2330.5|2324.5|2331.8|2325.8|2330.3|2324.3|29
1696249800000|2023-10-02 12:30:00|2330.8|2324.8|2329.3|2323.3|2331.8|2325.8|2328|2322|45
1696250100000|2023-10-02 12:35:00|2329|2323|2325.8|2319.8|2329.3|2323.3|2325.5|2319.5|25
1696250400000|2023-10-02 12:40:00|2326|2320|2327.5|2321.5|2327.5|2321.5|2325.8|2319.8|29
1696250700000|2023-10-02 12:45:00|2327.8|2321.8|2326|2320|2328|2322|2325.5|2319.5|38
1696251000000|2023-10-02 12:50:00|2325.8|2319.8|2325.3|2319.3|2326.8|2320.8|2324.8|2318.8|28
1696251300000|2023-10-02 12:55:00|2325.5|2319.5|2326.8|2320.8|2328|2322|2325.5|2319.5|25
1696251600000|2023-10-02 13:00:00|2327|2321|2321.8|2315.8|2327.8|2321.8|2321|2315|63
1696251900000|2023-10-02 13:05:00|2321.3|2315.3|2324|2318|2324|2318|2318.5|2312.5|90
1696252200000|2023-10-02 13:10:00|2324.3|2318.3|2324.5|2318.5|2325.5|2319.5|2321.5|2315.5|101
1696252500000|2023-10-02 13:15:00|2324.8|2318.8|2325|2319|2326.3|2320.3|2322.8|2316.8|66
1696252800000|2023-10-02 13:20:00|2325.3|2319.3|2326.8|2320.8|2327.8|2321.8|2325.3|2319.3|55
1696253100000|2023-10-02 13:25:00|2327.3|2321.3|2328.8|2322.8|2329.5|2323.5|2326.8|2320.8|63
1696253400000|2023-10-02 13:30:00|2329.3|2323.3|2328.8|2322.8|2329.5|2323.5|2327.5|2321.5|35
1696253700000|2023-10-02 13:35:00|2328.5|2322.5|2327.3|2321.3|2329|2323|2324.8|2318.8|90
1696254000000|2023-10-02 13:40:00|2327|2321|2327.5|2321.5|2327.5|2321.5|2324|2318|64
1696254300000|2023-10-02 13:45:00|2326.5|2320.5|2327|2321|2327.3|2321.3|2321.5|2315.5|107
1696254600000|2023-10-02 13:50:00|2326.8|2320.8|2326.5|2320.5|2327|2321|2324.3|2318.3|42
1696254900000|2023-10-02 13:55:00|2326.3|2320.3|2325.5|2319.5|2327.5|2321.5|2325.3|2319.3|62
1696255200000|2023-10-02 14:00:00|2324.8|2318.8|2330.5|2324.5|2331.5|2325.5|2324.5|2318.5|154
1696255500000|2023-10-02 14:05:00|2330.3|2324.3|2323.3|2317.3|2331|2325|2323|2317|101
1696255800000|2023-10-02 14:10:00|2322.8|2316.8|2317|2311|2323.3|2317.3|2316.8|2310.8|140
1696256100000|2023-10-02 14:15:00|2316.8|2310.8|2315.5|2309.5|2318.8|2312.8|2314.5|2308.5|92
1696256400000|2023-10-02 14:20:00|2316|2310|2320.3|2314.3|2320.5|2314.5|2316|2310|125
1696256700000|2023-10-02 14:25:00|2320.5|2314.5|2317.8|2311.8|2321.3|2315.3|2317.8|2311.8|94
1696257000000|2023-10-02 14:30:00|2317|2311|2323.3|2317.3|2323.8|2317.8|2315.5|2309.5|101
1696257300000|2023-10-02 14:35:00|2323|2317|2323|2317|2325.3|2319.3|2321.5|2315.5|92
1696257600000|2023-10-02 14:40:00|2323.3|2317.3|2327.5|2321.5|2327.8|2321.8|2321|2315|120
1696257900000|2023-10-02 14:45:00|2327.3|2321.3|2322.3|2316.3|2327.5|2321.5|2322.3|2316.3|145
1696258200000|2023-10-02 14:50:00|2322.5|2316.5|2318.5|2312.5|2322.8|2316.8|2317.5|2311.5|110
1696258500000|2023-10-02 14:55:00|2318.8|2312.8|2327.8|2321.8|2330.5|2324.5|2318|2312|166
1696258800000|2023-10-02 15:00:00|2328|2322|2326|2320|2328.3|2322.3|2323.8|2317.8|128
1696259100000|2023-10-02 15:05:00|2325.8|2319.8|2323|2317|2326|2320|2320.3|2314.3|187
1696259400000|2023-10-02 15:10:00|2323.3|2317.3|2323.8|2317.8|2327.8|2321.8|2323|2317|119
1696259700000|2023-10-02 15:15:00|2324|2318|2322.3|2316.3|2324.3|2318.3|2321.3|2315.3|128
1696260000000|2023-10-02 15:20:00|2322.5|2316.5|2321.5|2315.5|2324|2318|2319.8|2313.8|132
1696260300000|2023-10-02 15:25:00|2321.3|2315.3|2323.8|2317.8|2325.5|2319.5|2319.3|2313.3|106
1696260600000|2023-10-02 15:30:00|2324|2318|2323|2317|2328|2322|2322.3|2316.3|209
1696260900000|2023-10-02 15:35:00|2323.3|2317.3|2322.5|2316.5|2323.8|2317.8|2321.8|2315.8|86
1696261200000|2023-10-02 15:40:00|2322.3|2316.3|2326.3|2320.3|2328|2322|2322.3|2316.3|100
1696261500000|2023-10-02 15:45:00|2326|2320|2325.3|2319.3|2326.3|2320.3|2323|2317|67
1696261800000|2023-10-02 15:50:00|2325|2319|2325.5|2319.5|2327.5|2321.5|2324.3|2318.3|77
1696262100000|2023-10-02 15:55:00|2325.8|2319.8|2325.8|2319.8|2326|2320|2325.5|2319.5|20
1696262400000|2023-10-02 16:00:00|2325.5|2319.5|2326|2320|2326.5|2320.5|2325.5|2319.5|20
1696262700000|2023-10-02 16:05:00|2325.8|2319.8|2326.3|2320.3|2327.5|2321.5|2325.8|2319.8|35
1696263000000|2023-10-02 16:10:00|2326.5|2320.5|2326.3|2320.3|2327|2321|2326.3|2320.3|13
1696263300000|2023-10-02 16:15:00|2326|2320|2326.5|2320.5|2327|2321|2326|2320|29
1696263600000|2023-10-02 16:20:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2326.5|2320.5|42
1696263900000|2023-10-02 16:25:00|2327.5|2321.5|2327.8|2321.8|2328|2322|2327.3|2321.3|20
1696264200000|2023-10-02 16:30:00|2327.5|2321.5|2327.5|2321.5|2327.8|2321.8|2326.5|2320.5|12
1696264500000|2023-10-02 16:35:00|2327.8|2321.8|2327.8|2321.8|2328.5|2322.5|2327.5|2321.5|34
1696264800000|2023-10-02 16:40:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|66
1696265100000|2023-10-02 16:45:00|2328|2322|2325.8|2319.8|2328|2322|2325.3|2319.3|46
1696265400000|2023-10-02 16:50:00|2326|2320|2326.3|2320.3|2327|2321|2326|2320|39
1696265700000|2023-10-02 16:55:00|2326|2320|2325.8|2319.8|2327.5|2321.5|2325.5|2319.5|25
1696266000000|2023-10-02 17:00:00|2326|2320|2327.3|2321.3|2328|2322|2325.5|2319.5|38
1696266300000|2023-10-02 17:05:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326.5|2320.5|21
1696266600000|2023-10-02 17:10:00|2326.5|2320.5|2326|2320|2327|2321|2325.8|2319.8|26
1696266900000|2023-10-02 17:15:00|2325.8|2319.8|2326.8|2320.8|2327|2321|2325.5|2319.5|15
1696267200000|2023-10-02 17:20:00|2326.5|2320.5|2327.3|2321.3|2327.5|2321.5|2326.5|2320.5|30
1696267500000|2023-10-02 17:25:00|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2327.3|2321.3|18
1696267800000|2023-10-02 17:30:00|2327.5|2321.5|2328.5|2322.5|2328.8|2322.8|2327.3|2321.3|17
1696268100000|2023-10-02 17:35:00|2328.8|2322.8|2330.3|2324.3|2330.3|2324.3|2328.3|2322.3|8
1696268400000|2023-10-02 17:40:00|2330|2324|2330|2324|2330|2324|2329.8|2323.8|3
1696268700000|2023-10-02 17:45:00|2329.5|2323.5|2330|2324|2330.8|2324.8|2329|2323|10
1696269000000|2023-10-02 17:50:00|2329.8|2323.8|2331.5|2325.5|2331.8|2325.8|2329.8|2323.8|22
1696269300000|2023-10-02 17:55:00|2331.3|2325.3|2331.5|2321|2333.5|2325.3|2329.8|2319.3|24
1696291200000|2023-10-03 00:00:00|2323.4|2317.4|2324.6|2318.6|2325.8|2319.8|2323.1|2317.1|22
1696291500000|2023-10-03 00:05:00|2324.4|2318.4|2322.1|2316.1|2324.4|2318.4|2320.8|2314.8|27
1696291800000|2023-10-03 00:10:00|2322.4|2316.4|2325|2319|2325.3|2319.3|2322.4|2316.4|31
1696292100000|2023-10-03 00:15:00|2325.3|2319.3|2326|2320|2326.5|2320.5|2325.3|2319.3|19
1696292400000|2023-10-03 00:20:00|2326.3|2320.3|2326.3|2320.3|2326.8|2320.8|2325.5|2319.5|8
1696292700000|2023-10-03 00:25:00|2326|2320|2326|2320|2326|2320|2325.5|2319.5|4
1696293000000|2023-10-03 00:30:00|2325.8|2319.8|2326.3|2320.3|2326.5|2320.5|2325.8|2319.8|3
1696293300000|2023-10-03 00:35:00|2326.5|2320.5|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|6
1696293600000|2023-10-03 00:40:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|2
1696293900000|2023-10-03 00:45:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1696294500000|2023-10-03 00:55:00|2325|2319|2322.5|2316.5|2325|2319|2322.5|2316.5|6
1696294800000|2023-10-03 01:00:00|2322.8|2316.8|2322.3|2316.3|2322.8|2316.8|2322|2316|10
1696295100000|2023-10-03 01:05:00|2322|2316|2321.3|2315.3|2322|2316|2321.3|2315.3|9
1696295400000|2023-10-03 01:10:00|2321|2315|2320.8|2314.8|2321|2315|2320.3|2314.3|11
1696295700000|2023-10-03 01:15:00|2321|2315|2319.8|2313.8|2322|2316|2319|2313|23
1696296000000|2023-10-03 01:20:00|2319|2313|2319.3|2313.3|2319.5|2313.5|2319|2313|26
1696296300000|2023-10-03 01:25:00|2319|2313|2315.8|2309.8|2319.3|2313.3|2315|2309|33
1696296600000|2023-10-03 01:30:00|2315.5|2309.5|2315.5|2309.5|2316.5|2310.5|2315.3|2309.3|41
1696296900000|2023-10-03 01:35:00|2315.8|2309.8|2317|2311|2317|2311|2315.8|2309.8|16
1696297200000|2023-10-03 01:40:00|2316.8|2310.8|2316.3|2310.3|2317.5|2311.5|2315.8|2309.8|19
1696297500000|2023-10-03 01:45:00|2316|2310|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|13
1696297800000|2023-10-03 01:50:00|2316|2310|2315.3|2309.3|2316|2310|2315|2309|10
1696298100000|2023-10-03 01:55:00|2314.3|2308.3|2316|2310|2316.5|2310.5|2314.3|2308.3|11
1696298400000|2023-10-03 02:00:00|2315.8|2309.8|2315.8|2309.8|2317.3|2311.3|2315.5|2309.5|17
1696298700000|2023-10-03 02:05:00|2315.5|2309.5|2316.3|2310.3|2317.3|2311.3|2315.3|2309.3|39
1696299000000|2023-10-03 02:10:00|2316.5|2310.5|2315.5|2309.5|2316.8|2310.8|2315.5|2309.5|10
1696299300000|2023-10-03 02:15:00|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.3|2309.3|22
1696299600000|2023-10-03 02:20:00|2316|2310|2315.8|2309.8|2316.3|2310.3|2315.5|2309.5|30
1696299900000|2023-10-03 02:25:00|2316|2310|2315.5|2309.5|2316.3|2310.3|2315.5|2309.5|9
1696300200000|2023-10-03 02:30:00|2315.8|2309.8|2315.8|2309.8|2316.3|2310.3|2315.5|2309.5|17
1696300500000|2023-10-03 02:35:00|2315.5|2309.5|2316|2310|2316|2310|2314.8|2308.8|17
1696300800000|2023-10-03 02:40:00|2315.8|2309.8|2316|2310|2316|2310|2315.5|2309.5|17
1696301100000|2023-10-03 02:45:00|2316.3|2310.3|2315.5|2309.5|2316.8|2310.8|2314.8|2308.8|23
1696301400000|2023-10-03 02:50:00|2315.3|2309.3|2314.3|2308.3|2315.3|2309.3|2314|2308|11
1696301700000|2023-10-03 02:55:00|2314|2308|2314.5|2308.5|2314.5|2308.5|2313.5|2307.5|9
1696302000000|2023-10-03 03:00:00|2314.3|2308.3|2315.5|2309.5|2315.5|2309.5|2313.3|2307.3|14
1696302300000|2023-10-03 03:05:00|2316.3|2310.3|2315.3|2309.3|2316.8|2310.8|2315.3|2309.3|9
1696302600000|2023-10-03 03:10:00|2314.3|2308.3|2313.3|2307.3|2314.3|2308.3|2312.3|2306.3|15
1696302900000|2023-10-03 03:15:00|2313|2307|2312.5|2306.5|2313|2307|2312.5|2306.5|3
1696303200000|2023-10-03 03:20:00|2312.3|2306.3|2311.5|2305.5|2312.5|2306.5|2311.3|2305.3|14
1696303500000|2023-10-03 03:25:00|2310.8|2304.8|2311.8|2305.8|2312.8|2306.8|2310.8|2304.8|14
1696303800000|2023-10-03 03:30:00|2311.5|2305.5|2313.3|2307.3|2313.5|2307.5|2311.5|2305.5|46
1696304100000|2023-10-03 03:35:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2312.5|2306.5|12
1696304400000|2023-10-03 03:40:00|2313.5|2307.5|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|8
1696304700000|2023-10-03 03:45:00|2313.5|2307.5|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|11
1696305000000|2023-10-03 03:50:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|16
1696305300000|2023-10-03 03:55:00|2313|2307|2313.8|2307.8|2314|2308|2313|2307|8
1696305600000|2023-10-03 04:00:00|2314|2308|2313|2307|2314|2308|2313|2307|35
1696305900000|2023-10-03 04:05:00|2313.3|2307.3|2313.5|2307.5|2314|2308|2313|2307|13
1696306200000|2023-10-03 04:10:00|2313.3|2307.3|2314|2308|2314|2308|2313.3|2307.3|8
1696306500000|2023-10-03 04:15:00|2313.8|2307.8|2313|2307|2314|2308|2312.5|2306.5|22
1696306800000|2023-10-03 04:20:00|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312.3|2306.3|10
1696307100000|2023-10-03 04:25:00|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1696307400000|2023-10-03 04:30:00|2312|2306|2312.3|2306.3|2312.8|2306.8|2311.8|2305.8|10
1696307700000|2023-10-03 04:35:00|2312|2306|2311.8|2305.8|2312.5|2306.5|2311.8|2305.8|10
1696308000000|2023-10-03 04:40:00|2310.8|2304.8|2312.3|2306.3|2312.5|2306.5|2310.8|2304.8|29
1696308300000|2023-10-03 04:45:00|2312|2306|2312|2306|2312.3|2306.3|2311.8|2305.8|17
1696308600000|2023-10-03 04:50:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|6
1696308900000|2023-10-03 04:55:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311|2305|5
1696309200000|2023-10-03 05:00:00|2311.5|2305.5|2311.3|2305.3|2311.8|2305.8|2310.8|2304.8|8
1696309500000|2023-10-03 05:05:00|2310.8|2304.8|2310|2304|2310.8|2304.8|2310|2304|4
1696309800000|2023-10-03 05:10:00|2309.8|2303.8|2310.5|2304.5|2310.8|2304.8|2309|2303|16
1696310100000|2023-10-03 05:15:00|2310|2304|2310|2304|2310.3|2304.3|2309.5|2303.5|8
1696310400000|2023-10-03 05:20:00|2310.3|2304.3|2310|2304|2310.5|2304.5|2309|2303|17
1696310700000|2023-10-03 05:25:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2309.5|2303.5|26
1696311000000|2023-10-03 05:30:00|2310.3|2304.3|2311.5|2305.5|2312.3|2306.3|2310|2304|15
1696311300000|2023-10-03 05:35:00|2311.3|2305.3|2311.5|2305.5|2312|2306|2311.3|2305.3|35
1696311600000|2023-10-03 05:40:00|2311.3|2305.3|2309.3|2303.3|2312|2306|2309.3|2303.3|36
1696311900000|2023-10-03 05:45:00|2309.5|2303.5|2309.3|2303.3|2310.5|2304.5|2309.3|2303.3|10
1696312200000|2023-10-03 05:50:00|2309|2303|2309|2303|2309.3|2303.3|2308.8|2302.8|5
1696312500000|2023-10-03 05:55:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2308.3|2302.3|11
1696312800000|2023-10-03 06:00:00|2309.3|2303.3|2311.3|2305.3|2314.3|2308.3|2309.3|2303.3|55
1696313100000|2023-10-03 06:05:00|2311|2305|2312.3|2306.3|2312.8|2306.8|2310.5|2304.5|30
1696313400000|2023-10-03 06:10:00|2312|2306|2311.8|2305.8|2312.5|2306.5|2311.5|2305.5|35
1696313700000|2023-10-03 06:15:00|2312|2306|2310.5|2304.5|2313|2307|2310.5|2304.5|26
1696314000000|2023-10-03 06:20:00|2310.3|2304.3|2310.8|2304.8|2311|2305|2309.3|2303.3|25
1696314300000|2023-10-03 06:25:00|2311|2305|2314|2308|2314.5|2308.5|2311|2305|65
1696314600000|2023-10-03 06:30:00|2314.3|2308.3|2308.8|2302.8|2314.8|2308.8|2307.3|2301.3|58
1696314900000|2023-10-03 06:35:00|2308.5|2302.5|2308.8|2302.8|2310.5|2304.5|2308.3|2302.3|35
1696315200000|2023-10-03 06:40:00|2309|2303|2308.5|2302.5|2309|2303|2308.3|2302.3|5
1696315500000|2023-10-03 06:45:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.5|2302.5|11
1696315800000|2023-10-03 06:50:00|2308.5|2302.5|2312.5|2306.5|2312.8|2306.8|2308.5|2302.5|27
1696316100000|2023-10-03 06:55:00|2312.3|2306.3|2314|2308|2314|2308|2312|2306|17
1696316400000|2023-10-03 07:00:00|2313.5|2307.5|2311.8|2305.8|2315.4|2309.4|2311.1|2305.1|95
1696316700000|2023-10-03 07:05:00|2311.5|2305.5|2302.9|2296.9|2311.5|2305.5|2298.8|2292.8|156
1696317000000|2023-10-03 07:10:00|2303.1|2297.1|2302.4|2296.4|2303.4|2297.4|2298.1|2292.1|141
1696317300000|2023-10-03 07:15:00|2302.3|2296.3|2304.3|2298.3|2304.6|2298.6|2302.3|2296.3|93
1696317600000|2023-10-03 07:20:00|2303.8|2297.8|2304.8|2298.8|2305.8|2299.8|2303|2297|53
1696317900000|2023-10-03 07:25:00|2305|2299|2302.8|2296.8|2306.5|2300.5|2302|2296|69
1696318200000|2023-10-03 07:30:00|2302.4|2296.4|2305.8|2299.8|2307.5|2301.5|2301.6|2295.6|69
1696318500000|2023-10-03 07:35:00|2306|2300|2310.3|2304.3|2310.3|2304.3|2305.8|2299.8|53
1696318800000|2023-10-03 07:40:00|2310.5|2304.5|2316|2310|2316.3|2310.3|2309.5|2303.5|86
1696319100000|2023-10-03 07:45:00|2315.8|2309.8|2315.5|2309.5|2317.3|2311.3|2315|2309|22
1696319400000|2023-10-03 07:50:00|2315.3|2309.3|2311.5|2305.5|2315.5|2309.5|2309.5|2303.5|47
1696319700000|2023-10-03 07:55:00|2311.8|2305.8|2312.3|2306.3|2312.5|2306.5|2311.3|2305.3|36
1696320000000|2023-10-03 08:00:00|2312.5|2306.5|2312.8|2306.8|2314.3|2308.3|2306.8|2300.8|129
1696320300000|2023-10-03 08:05:00|2313|2307|2307.5|2301.5|2313.3|2307.3|2307.3|2301.3|64
1696320600000|2023-10-03 08:10:00|2308|2302|2310|2304|2310|2304|2306.5|2300.5|39
1696320900000|2023-10-03 08:15:00|2309.8|2303.8|2311.5|2305.5|2312|2306|2307.8|2301.8|54
1696321200000|2023-10-03 08:20:00|2311.8|2305.8|2308.5|2302.5|2312|2306|2308.3|2302.3|33
1696321500000|2023-10-03 08:25:00|2308.3|2302.3|2308.3|2302.3|2309.3|2303.3|2307.5|2301.5|24
1696321800000|2023-10-03 08:30:00|2308|2302|2305|2299|2308.3|2302.3|2302|2296|77
1696322100000|2023-10-03 08:35:00|2304.8|2298.8|2305.3|2299.3|2306.8|2300.8|2303.3|2297.3|69
1696322400000|2023-10-03 08:40:00|2305.5|2299.5|2306.5|2300.5|2306.8|2300.8|2305|2299|49
1696322700000|2023-10-03 08:45:00|2306.8|2300.8|2307|2301|2307.5|2301.5|2305|2299|39
1696323000000|2023-10-03 08:50:00|2306.8|2300.8|2307.5|2301.5|2309|2303|2306.8|2300.8|31
1696323300000|2023-10-03 08:55:00|2307.8|2301.8|2305.5|2299.5|2308.3|2302.3|2305.5|2299.5|28
1696323600000|2023-10-03 09:00:00|2305.8|2299.8|2305.3|2299.3|2306|2300|2304.3|2298.3|28
1696323900000|2023-10-03 09:05:00|2305|2299|2296.3|2290.3|2305|2299|2296.3|2290.3|48
1696324200000|2023-10-03 09:10:00|2296.8|2290.8|2299.3|2293.3|2299.5|2293.5|2296.3|2290.3|33
1696324500000|2023-10-03 09:15:00|2299|2293|2303.3|2297.3|2303.3|2297.3|2298.8|2292.8|47
1696324800000|2023-10-03 09:20:00|2304|2298|2302.8|2296.8|2304.3|2298.3|2301|2295|40
1696325100000|2023-10-03 09:25:00|2303|2297|2302.5|2296.5|2305|2299|2302.3|2296.3|54
1696325400000|2023-10-03 09:30:00|2302.3|2296.3|2302.8|2296.8|2304.8|2298.8|2301.3|2295.3|53
1696325700000|2023-10-03 09:35:00|2302.5|2296.5|2304|2298|2304.3|2298.3|2301.3|2295.3|30
1696326000000|2023-10-03 09:40:00|2304.3|2298.3|2302.8|2296.8|2305.3|2299.3|2302|2296|30
1696326300000|2023-10-03 09:45:00|2303|2297|2304.3|2298.3|2304.5|2298.5|2303|2297|29
1696326600000|2023-10-03 09:50:00|2304.5|2298.5|2305.3|2299.3|2307.3|2301.3|2304|2298|38
1696326900000|2023-10-03 09:55:00|2305.8|2299.8|2306.8|2300.8|2307.5|2301.5|2305.5|2299.5|37
1696327200000|2023-10-03 10:00:00|2307|2301|2308|2302|2308.8|2302.8|2306|2300|37
1696327500000|2023-10-03 10:05:00|2307.8|2301.8|2306.3|2300.3|2308|2302|2305.5|2299.5|27
1696327800000|2023-10-03 10:10:00|2306|2300|2303.3|2297.3|2306.3|2300.3|2303.3|2297.3|26
1696328100000|2023-10-03 10:15:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|18
1696328400000|2023-10-03 10:20:00|2303.5|2297.5|2306.8|2300.8|2307.3|2301.3|2303.5|2297.5|27
1696328700000|2023-10-03 10:25:00|2306.5|2300.5|2303.3|2297.3|2306.5|2300.5|2303.3|2297.3|40
1696329000000|2023-10-03 10:30:00|2303.5|2297.5|2302|2296|2304.3|2298.3|2298.8|2292.8|71
1696329300000|2023-10-03 10:35:00|2301.8|2295.8|2302.3|2296.3|2303|2297|2301.5|2295.5|33
1696329600000|2023-10-03 10:40:00|2302.5|2296.5|2300.5|2294.5|2302.5|2296.5|2298.5|2292.5|35
1696329900000|2023-10-03 10:45:00|2300.3|2294.3|2298.8|2292.8|2301.5|2295.5|2298.8|2292.8|27
1696330200000|2023-10-03 10:50:00|2298.5|2292.5|2299.5|2293.5|2300.5|2294.5|2297.3|2291.3|30
1696330500000|2023-10-03 10:55:00|2299.3|2293.3|2296|2290|2299.5|2293.5|2296|2290|33
1696330800000|2023-10-03 11:00:00|2296.3|2290.3|2294|2288|2297.8|2291.8|2293.8|2287.8|38
1696331100000|2023-10-03 11:05:00|2294.5|2288.5|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|13
1696331400000|2023-10-03 11:10:00|2294|2288|2289.8|2283.8|2294|2288|2288|2282|66
1696331700000|2023-10-03 11:15:00|2290|2284|2289.8|2283.8|2290.8|2284.8|2289|2283|32
1696332000000|2023-10-03 11:20:00|2289.5|2283.5|2291.5|2285.5|2292|2286|2289.3|2283.3|19
1696332300000|2023-10-03 11:25:00|2291.8|2285.8|2292|2286|2293|2287|2291.8|2285.8|16
1696332600000|2023-10-03 11:30:00|2292.3|2286.3|2293.8|2287.8|2294.5|2288.5|2291.8|2285.8|27
1696332900000|2023-10-03 11:35:00|2293.5|2287.5|2297.8|2291.8|2297.8|2291.8|2293.5|2287.5|31
1696333200000|2023-10-03 11:40:00|2298|2292|2295.5|2289.5|2298|2292|2294.5|2288.5|35
1696333500000|2023-10-03 11:45:00|2295.3|2289.3|2293.3|2287.3|2295.3|2289.3|2293|2287|32
1696333800000|2023-10-03 11:50:00|2293|2287|2294|2288|2294.5|2288.5|2293|2287|38
1696334100000|2023-10-03 11:55:00|2293.8|2287.8|2294|2288|2295.5|2289.5|2291.8|2285.8|100
1696334400000|2023-10-03 12:00:00|2293.8|2287.8|2295.5|2289.5|2298|2292|2293.8|2287.8|90
1696334700000|2023-10-03 12:05:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2294|2288|27
1696335000000|2023-10-03 12:10:00|2295.3|2289.3|2296.5|2290.5|2297.3|2291.3|2294.8|2288.8|65
1696335300000|2023-10-03 12:15:00|2296.3|2290.3|2296|2290|2296.5|2290.5|2293.3|2287.3|47
1696335600000|2023-10-03 12:20:00|2295.8|2289.8|2296.5|2290.5|2298|2292|2295.3|2289.3|31
1696335900000|2023-10-03 12:25:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2294.3|2288.3|53
1696336200000|2023-10-03 12:30:00|2297|2291|2297.8|2291.8|2298.8|2292.8|2296.3|2290.3|41
1696336500000|2023-10-03 12:35:00|2298|2292|2299.8|2293.8|2300|2294|2297.3|2291.3|28
1696336800000|2023-10-03 12:40:00|2299.3|2293.3|2299.3|2293.3|2301.5|2295.5|2299.3|2293.3|44
1696337100000|2023-10-03 12:45:00|2299|2293|2296.8|2290.8|2301|2295|2296.3|2290.3|37
1696337400000|2023-10-03 12:50:00|2297|2291|2297|2291|2297.5|2291.5|2296|2290|38
1696337700000|2023-10-03 12:55:00|2296.8|2290.8|2296|2290|2297.3|2291.3|2295.8|2289.8|49
1696338000000|2023-10-03 13:00:00|2296.3|2290.3|2296|2290|2297.3|2291.3|2294.5|2288.5|84
1696338300000|2023-10-03 13:05:00|2295.8|2289.8|2295|2289|2296.5|2290.5|2294.8|2288.8|66
1696338600000|2023-10-03 13:10:00|2294.8|2288.8|2292.8|2286.8|2294.8|2288.8|2292.8|2286.8|38
1696338900000|2023-10-03 13:15:00|2292.3|2286.3|2296.5|2290.5|2297.8|2291.8|2292.3|2286.3|94
1696339200000|2023-10-03 13:20:00|2296.3|2290.3|2296.5|2290.5|2296.8|2290.8|2294.8|2288.8|55
1696339500000|2023-10-03 13:25:00|2296.3|2290.3|2293.8|2287.8|2298|2292|2293.8|2287.8|54
1696339800000|2023-10-03 13:30:00|2293.5|2287.5|2293|2287|2295.8|2289.8|2291.8|2285.8|69
1696340100000|2023-10-03 13:35:00|2292.8|2286.8|2295|2289|2295.5|2289.5|2291.5|2285.5|41
1696340400000|2023-10-03 13:40:00|2294.8|2288.8|2296.5|2290.5|2296.8|2290.8|2294.3|2288.3|55
1696340700000|2023-10-03 13:45:00|2296.3|2290.3|2295.5|2289.5|2296.8|2290.8|2294|2288|59
1696341000000|2023-10-03 13:50:00|2295.3|2289.3|2294.3|2288.3|2296.3|2290.3|2294|2288|63
1696341300000|2023-10-03 13:55:00|2294|2288|2295.5|2289.5|2296.3|2290.3|2293.8|2287.8|45
1696341600000|2023-10-03 14:00:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2291.1|2285.1|212
1696341900000|2023-10-03 14:05:00|2294|2288|2290.3|2284.3|2295|2289|2289.3|2283.3|88
1696342200000|2023-10-03 14:10:00|2290.8|2284.8|2293.8|2287.8|2294.1|2288.1|2288|2282|249
1696342500000|2023-10-03 14:15:00|2293.5|2287.5|2293.8|2287.8|2294|2288|2289.5|2283.5|183
1696342800000|2023-10-03 14:20:00|2294|2288|2293.8|2287.8|2295.8|2289.8|2292.8|2286.8|110
1696343100000|2023-10-03 14:25:00|2293.5|2287.5|2293.8|2287.8|2296.3|2290.3|2292.5|2286.5|84
1696343400000|2023-10-03 14:30:00|2293.3|2287.3|2294.3|2288.3|2294.8|2288.8|2292.8|2286.8|53
1696343700000|2023-10-03 14:35:00|2293.8|2287.8|2291.8|2285.8|2298|2292|2291.8|2285.8|118
1696344000000|2023-10-03 14:40:00|2292|2286|2288.8|2282.8|2293|2287|2287|2281|82
1696344300000|2023-10-03 14:45:00|2288.5|2282.5|2290|2284|2290|2284|2287.5|2281.5|83
1696344600000|2023-10-03 14:50:00|2289.8|2283.8|2288.3|2282.3|2290|2284|2287.8|2281.8|78
1696344900000|2023-10-03 14:55:00|2288.5|2282.5|2289.8|2283.8|2290.3|2284.3|2288.5|2282.5|64
1696345200000|2023-10-03 15:00:00|2289.5|2283.5|2291.3|2285.3|2291.5|2285.5|2289|2283|78
1696345500000|2023-10-03 15:05:00|2291.5|2285.5|2293.3|2287.3|2294.8|2288.8|2290.8|2284.8|52
1696345800000|2023-10-03 15:10:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2292|2286|36
1696346100000|2023-10-03 15:15:00|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|39
1696346400000|2023-10-03 15:20:00|2292|2286|2292.5|2286.5|2292.5|2286.5|2291|2285|52
1696346700000|2023-10-03 15:25:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2291.3|2285.3|29
1696347000000|2023-10-03 15:30:00|2293|2287|2292.8|2286.8|2294.5|2288.5|2291.5|2285.5|170
1696347300000|2023-10-03 15:35:00|2293|2287|2297.3|2291.3|2297.3|2291.3|2292.3|2286.3|52
1696347600000|2023-10-03 15:40:00|2297.8|2291.8|2298.5|2292.5|2298.8|2292.8|2296.3|2290.3|76
1696347900000|2023-10-03 15:45:00|2297.8|2291.8|2297|2291|2298.5|2292.5|2295.5|2289.5|72
1696348200000|2023-10-03 15:50:00|2297.3|2291.3|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|56
1696348500000|2023-10-03 15:55:00|2295.8|2289.8|2296.5|2290.5|2296.8|2290.8|2295.8|2289.8|40
1696348800000|2023-10-03 16:00:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296|2290|25
1696349100000|2023-10-03 16:05:00|2297|2291|2296.5|2290.5|2298.5|2292.5|2296.3|2290.3|33
1696349400000|2023-10-03 16:10:00|2296|2290|2296.3|2290.3|2297|2291|2296|2290|40
1696349700000|2023-10-03 16:15:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2295.8|2289.8|41
1696350000000|2023-10-03 16:20:00|2296.3|2290.3|2296|2290|2296.5|2290.5|2295.8|2289.8|27
1696350300000|2023-10-03 16:25:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|17
1696350600000|2023-10-03 16:30:00|2296.5|2290.5|2297|2291|2297.3|2291.3|2296.3|2290.3|15
1696350900000|2023-10-03 16:35:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2295.8|2289.8|33
1696351200000|2023-10-03 16:40:00|2296.8|2290.8|2294.5|2288.5|2297.3|2291.3|2294.3|2288.3|28
1696351500000|2023-10-03 16:45:00|2294.3|2288.3|2297|2291|2297.3|2291.3|2294|2288|29
1696351800000|2023-10-03 16:50:00|2296.8|2290.8|2296.8|2290.8|2297.3|2291.3|2296.5|2290.5|13
1696352100000|2023-10-03 16:55:00|2297|2291|2297.8|2291.8|2299.3|2293.3|2297|2291|31
1696352400000|2023-10-03 17:00:00|2298.3|2292.3|2299.3|2293.3|2299.5|2293.5|2298|2292|84
1696352700000|2023-10-03 17:05:00|2299.5|2293.5|2299|2293|2299.8|2293.8|2298.8|2292.8|60
1696353000000|2023-10-03 17:10:00|2298.8|2292.8|2299|2293|2299.5|2293.5|2298|2292|21
1696353300000|2023-10-03 17:15:00|2298.8|2292.8|2299|2293|2299.5|2293.5|2298.8|2292.8|20
1696353600000|2023-10-03 17:20:00|2298.8|2292.8|2299.8|2293.8|2300|2294|2298.8|2292.8|15
1696353900000|2023-10-03 17:25:00|2299.5|2293.5|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|19
1696354200000|2023-10-03 17:30:00|2300|2294|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|17
1696354500000|2023-10-03 17:35:00|2299.5|2293.5|2297.5|2291.5|2299.5|2293.5|2297.3|2291.3|10
1696354800000|2023-10-03 17:40:00|2297.3|2291.3|2297.8|2291.8|2297.8|2291.8|2297|2291|10
1696355100000|2023-10-03 17:45:00|2298.3|2292.3|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|5
1696355400000|2023-10-03 17:50:00|2297.8|2291.8|2296.8|2290.8|2297.8|2291.8|2296.8|2290.8|23
1696355700000|2023-10-03 17:55:00|2299|2288.5|2298|2287.5|2299|2288.5|2297.8|2287.3|7
1696377600000|2023-10-04 00:00:00|2295.1|2289.1|2295.1|2289.1|2296.5|2290.5|2294.9|2288.9|10
1696377900000|2023-10-04 00:05:00|2294.9|2288.9|2296.8|2290.8|2296.9|2290.9|2293.9|2287.9|19
1696378200000|2023-10-04 00:10:00|2297|2291|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|15
1696378500000|2023-10-04 00:15:00|2297|2291|2297|2291|2297.5|2291.5|2296.8|2290.8|12
1696378800000|2023-10-04 00:20:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|11
1696379100000|2023-10-04 00:25:00|2296.3|2290.3|2296.3|2290.3|2296.5|2290.5|2295.8|2289.8|6
1696379400000|2023-10-04 00:30:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|6
1696380000000|2023-10-04 00:40:00|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1696380300000|2023-10-04 00:45:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.3|2290.3|5
1696380600000|2023-10-04 00:50:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295|2289|10
1696380900000|2023-10-04 00:55:00|2295.5|2289.5|2295.8|2289.8|2296.5|2290.5|2295.3|2289.3|15
1696381200000|2023-10-04 01:00:00|2295.5|2289.5|2293.5|2287.5|2295.5|2289.5|2292.1|2286.1|40
1696381500000|2023-10-04 01:05:00|2293.3|2287.3|2293|2287|2293.8|2287.8|2292.8|2286.8|22
1696381800000|2023-10-04 01:10:00|2293.3|2287.3|2293|2287|2293.8|2287.8|2293|2287|8
1696382100000|2023-10-04 01:15:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2290.8|2284.8|22
1696382400000|2023-10-04 01:20:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.3|2285.3|4
1696382700000|2023-10-04 01:25:00|2291.3|2285.3|2291|2285|2291.3|2285.3|2291|2285|2
1696383000000|2023-10-04 01:30:00|2290.8|2284.8|2289.3|2283.3|2290.8|2284.8|2288.5|2282.5|36
1696383300000|2023-10-04 01:35:00|2289|2283|2282.9|2276.9|2289|2283|2281|2275|42
1696383600000|2023-10-04 01:40:00|2283.1|2277.1|2284|2278|2284|2278|2282|2276|20
1696383900000|2023-10-04 01:45:00|2284.3|2278.3|2284.5|2278.5|2284.8|2278.8|2284|2278|12
1696384200000|2023-10-04 01:50:00|2284.8|2278.8|2283.8|2277.8|2286.3|2280.3|2283.3|2277.3|27
1696384500000|2023-10-04 01:55:00|2284|2278|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|34
1696384800000|2023-10-04 02:00:00|2284.5|2278.5|2283|2277|2284.5|2278.5|2282.5|2276.5|12
1696385100000|2023-10-04 02:05:00|2283.3|2277.3|2283.8|2277.8|2284.5|2278.5|2283.3|2277.3|9
1696385400000|2023-10-04 02:10:00|2283.5|2277.5|2282.5|2276.5|2283.8|2277.8|2282.5|2276.5|21
1696385700000|2023-10-04 02:15:00|2283.3|2277.3|2280.8|2274.8|2283.3|2277.3|2280.8|2274.8|22
1696386000000|2023-10-04 02:20:00|2280|2274|2282.3|2276.3|2282.5|2276.5|2280|2274|10
1696386300000|2023-10-04 02:25:00|2282.5|2276.5|2281.5|2275.5|2282.5|2276.5|2281.5|2275.5|4
1696386600000|2023-10-04 02:30:00|2280.8|2274.8|2282.5|2276.5|2282.5|2276.5|2280.5|2274.5|15
1696386900000|2023-10-04 02:35:00|2282.3|2276.3|2282.3|2276.3|2283|2277|2281.8|2275.8|20
1696387200000|2023-10-04 02:40:00|2282|2276|2281.8|2275.8|2282|2276|2281.8|2275.8|2
1696387500000|2023-10-04 02:45:00|2281.5|2275.5|2281.8|2275.8|2282|2276|2281.3|2275.3|8
1696387800000|2023-10-04 02:50:00|2282|2276|2283.5|2277.5|2283.8|2277.8|2282|2276|12
1696388100000|2023-10-04 02:55:00|2283|2277|2283.5|2277.5|2283.8|2277.8|2282.5|2276.5|12
1696388400000|2023-10-04 03:00:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|3
1696388700000|2023-10-04 03:05:00|2283.5|2277.5|2282.5|2276.5|2283.5|2277.5|2282.5|2276.5|4
1696389000000|2023-10-04 03:10:00|2282.8|2276.8|2283|2277|2283.8|2277.8|2282.8|2276.8|5
1696389300000|2023-10-04 03:15:00|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282|2276|16
1696389600000|2023-10-04 03:20:00|2282|2276|2282.3|2276.3|2282.5|2276.5|2280.8|2274.8|7
1696389900000|2023-10-04 03:25:00|2282|2276|2282|2276|2282.3|2276.3|2282|2276|3
1696390200000|2023-10-04 03:30:00|2281.8|2275.8|2280.5|2274.5|2281.8|2275.8|2280.3|2274.3|8
1696390500000|2023-10-04 03:35:00|2280|2274|2279.5|2273.5|2280|2274|2279.3|2273.3|5
1696390800000|2023-10-04 03:40:00|2280.8|2274.8|2280.5|2274.5|2281|2275|2280.5|2274.5|4
1696391100000|2023-10-04 03:45:00|2280|2274|2279.8|2273.8|2280.3|2274.3|2279.8|2273.8|5
1696391400000|2023-10-04 03:50:00|2280|2274|2279.5|2273.5|2280|2274|2279.3|2273.3|5
1696391700000|2023-10-04 03:55:00|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2279.5|2273.5|2
1696392000000|2023-10-04 04:00:00|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2279.5|2273.5|2
1696392300000|2023-10-04 04:05:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1696392600000|2023-10-04 04:10:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1696392900000|2023-10-04 04:15:00|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2279.5|2273.5|2
1696393200000|2023-10-04 04:20:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1696393500000|2023-10-04 04:25:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1696393800000|2023-10-04 04:30:00|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|5
1696394100000|2023-10-04 04:35:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2281.3|2275.3|17
1696394400000|2023-10-04 04:40:00|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1696394700000|2023-10-04 04:45:00|2281.5|2275.5|2281.5|2275.5|2282|2276|2281.5|2275.5|4
1696395000000|2023-10-04 04:50:00|2281.8|2275.8|2282.5|2276.5|2282.5|2276.5|2281.8|2275.8|8
1696395300000|2023-10-04 04:55:00|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2281.8|2275.8|3
1696395600000|2023-10-04 05:00:00|2281.5|2275.5|2281.5|2275.5|2281.8|2275.8|2281.3|2275.3|5
1696395900000|2023-10-04 05:05:00|2281.8|2275.8|2282.3|2276.3|2283.5|2277.5|2281.8|2275.8|15
1696396200000|2023-10-04 05:10:00|2282.8|2276.8|2281.3|2275.3|2283.5|2277.5|2281.3|2275.3|18
1696396500000|2023-10-04 05:15:00|2281|2275|2281|2275|2281|2275|2279.8|2273.8|15
1696396800000|2023-10-04 05:20:00|2280.8|2274.8|2281.3|2275.3|2281.5|2275.5|2280.5|2274.5|14
1696397100000|2023-10-04 05:25:00|2281.8|2275.8|2281.8|2275.8|2282.8|2276.8|2281.5|2275.5|15
1696397400000|2023-10-04 05:30:00|2281.3|2275.3|2282.3|2276.3|2282.5|2276.5|2281.3|2275.3|11
1696397700000|2023-10-04 05:35:00|2282|2276|2282.5|2276.5|2283.3|2277.3|2281.5|2275.5|14
1696398000000|2023-10-04 05:40:00|2282.3|2276.3|2282.5|2276.5|2283|2277|2282.3|2276.3|11
1696398300000|2023-10-04 05:45:00|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|2
1696398600000|2023-10-04 05:50:00|2282.3|2276.3|2281.5|2275.5|2282.3|2276.3|2281.5|2275.5|3
1696398900000|2023-10-04 05:55:00|2281.8|2275.8|2282|2276|2282|2276|2281|2275|7
1696399200000|2023-10-04 06:00:00|2281.8|2275.8|2281.3|2275.3|2282|2276|2281|2275|16
1696399500000|2023-10-04 06:05:00|2281.5|2275.5|2282.5|2276.5|2282.5|2276.5|2281.3|2275.3|7
1696399800000|2023-10-04 06:10:00|2282.3|2276.3|2281.5|2275.5|2282.8|2276.8|2281.5|2275.5|14
1696400100000|2023-10-04 06:15:00|2281.8|2275.8|2280.5|2274.5|2281.8|2275.8|2280.5|2274.5|20
1696400400000|2023-10-04 06:20:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|29
1696400700000|2023-10-04 06:25:00|2280.5|2274.5|2281.5|2275.5|2282|2276|2280.3|2274.3|28
1696401000000|2023-10-04 06:30:00|2281.8|2275.8|2278.5|2272.5|2281.8|2275.8|2278.3|2272.3|17
1696401300000|2023-10-04 06:35:00|2278.8|2272.8|2271.3|2265.3|2279.8|2273.8|2271.3|2265.3|41
1696401600000|2023-10-04 06:40:00|2271|2265|2271.3|2265.3|2272.8|2266.8|2271|2265|35
1696401900000|2023-10-04 06:45:00|2271.5|2265.5|2274.3|2268.3|2275.5|2269.5|2271.3|2265.3|32
1696402200000|2023-10-04 06:50:00|2274|2268|2275.5|2269.5|2276|2270|2272.5|2266.5|31
1696402500000|2023-10-04 06:55:00|2275.3|2269.3|2283.6|2277.6|2283.6|2277.6|2274.3|2268.3|68
1696402800000|2023-10-04 07:00:00|2283.9|2277.9|2285.8|2279.8|2285.8|2279.8|2280.6|2274.6|85
1696403100000|2023-10-04 07:05:00|2285.5|2279.5|2280.5|2274.5|2288.8|2282.8|2280|2274|104
1696403400000|2023-10-04 07:10:00|2280.8|2274.8|2284.5|2278.5|2286.4|2280.4|2280.8|2274.8|84
1696403700000|2023-10-04 07:15:00|2284.3|2278.3|2277.6|2271.6|2284.8|2278.8|2277.1|2271.1|69
1696404000000|2023-10-04 07:20:00|2277.9|2271.9|2275.5|2269.5|2279.3|2273.3|2275|2269|85
1696404300000|2023-10-04 07:25:00|2276|2270|2274.8|2268.8|2276|2270|2273|2267|62
1696404600000|2023-10-04 07:30:00|2275|2269|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|58
1696404900000|2023-10-04 07:35:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2274.5|2268.5|47
1696405200000|2023-10-04 07:40:00|2277.5|2271.5|2279.8|2273.8|2280.3|2274.3|2277.5|2271.5|50
1696405500000|2023-10-04 07:45:00|2280|2274|2279|2273|2280.3|2274.3|2278.3|2272.3|21
1696405800000|2023-10-04 07:50:00|2279.3|2273.3|2281.5|2275.5|2281.5|2275.5|2279|2273|35
1696406100000|2023-10-04 07:55:00|2282.3|2276.3|2283.5|2277.5|2285.5|2279.5|2282|2276|51
1696406400000|2023-10-04 08:00:00|2283.3|2277.3|2286.8|2280.8|2286.8|2280.8|2283|2277|65
1696406700000|2023-10-04 08:05:00|2286.5|2280.5|2283.8|2277.8|2286.8|2280.8|2283.8|2277.8|66
1696407000000|2023-10-04 08:10:00|2283.5|2277.5|2285.3|2279.3|2286.8|2280.8|2283.5|2277.5|41
1696407300000|2023-10-04 08:15:00|2285|2279|2289.5|2283.5|2290|2284|2284.8|2278.8|41
1696407600000|2023-10-04 08:20:00|2289.3|2283.3|2284.8|2278.8|2289.5|2283.5|2284.8|2278.8|66
1696407900000|2023-10-04 08:25:00|2285|2279|2286.3|2280.3|2287.5|2281.5|2284.3|2278.3|47
1696408200000|2023-10-04 08:30:00|2286.5|2280.5|2287.3|2281.3|2287.8|2281.8|2285.5|2279.5|42
1696408500000|2023-10-04 08:35:00|2287|2281|2287|2281|2287.8|2281.8|2286.3|2280.3|32
1696408800000|2023-10-04 08:40:00|2287.5|2281.5|2284.5|2278.5|2287.8|2281.8|2284.5|2278.5|45
1696409100000|2023-10-04 08:45:00|2284.8|2278.8|2281.8|2275.8|2285|2279|2281.3|2275.3|36
1696409400000|2023-10-04 08:50:00|2281.5|2275.5|2281.3|2275.3|2282.5|2276.5|2279.8|2273.8|43
1696409700000|2023-10-04 08:55:00|2281.5|2275.5|2283.5|2277.5|2284.5|2278.5|2281.3|2275.3|27
1696410000000|2023-10-04 09:00:00|2283.8|2277.8|2281.8|2275.8|2285|2279|2281.5|2275.5|43
1696410300000|2023-10-04 09:05:00|2281.5|2275.5|2281.8|2275.8|2283.3|2277.3|2281|2275|32
1696410600000|2023-10-04 09:10:00|2282.3|2276.3|2283.8|2277.8|2284.8|2278.8|2281.8|2275.8|57
1696410900000|2023-10-04 09:15:00|2284.3|2278.3|2284.3|2278.3|2286.3|2280.3|2284|2278|36
1696411200000|2023-10-04 09:20:00|2284|2278|2281.5|2275.5|2284|2278|2280.3|2274.3|61
1696411500000|2023-10-04 09:25:00|2281.3|2275.3|2280.3|2274.3|2282.3|2276.3|2279|2273|78
1696411800000|2023-10-04 09:30:00|2280.5|2274.5|2282.3|2276.3|2282.8|2276.8|2280.3|2274.3|50
1696412100000|2023-10-04 09:35:00|2282.5|2276.5|2285|2279|2285|2279|2282.3|2276.3|39
1696412400000|2023-10-04 09:40:00|2285.3|2279.3|2282|2276|2285.8|2279.8|2281.8|2275.8|30
1696412700000|2023-10-04 09:45:00|2282.3|2276.3|2282.8|2276.8|2283.8|2277.8|2281.8|2275.8|32
1696413000000|2023-10-04 09:50:00|2283|2277|2284|2278|2285|2279|2282.8|2276.8|34
1696413300000|2023-10-04 09:55:00|2284.3|2278.3|2283|2277|2284.3|2278.3|2280.8|2274.8|35
1696413600000|2023-10-04 10:00:00|2282.8|2276.8|2279.5|2273.5|2283|2277|2279.3|2273.3|36
1696413900000|2023-10-04 10:05:00|2279.8|2273.8|2280.5|2274.5|2280.5|2274.5|2279|2273|19
1696414200000|2023-10-04 10:10:00|2280.3|2274.3|2282|2276|2282|2276|2279.5|2273.5|27
1696414500000|2023-10-04 10:15:00|2282.3|2276.3|2281.3|2275.3|2282.5|2276.5|2281|2275|23
1696414800000|2023-10-04 10:20:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2279.5|2273.5|13
1696415100000|2023-10-04 10:25:00|2280|2274|2277.3|2271.3|2280|2274|2277.3|2271.3|23
1696415400000|2023-10-04 10:30:00|2277|2271|2280.3|2274.3|2280.3|2274.3|2276.3|2270.3|38
1696415700000|2023-10-04 10:35:00|2280|2274|2275.8|2269.8|2280|2274|2275.8|2269.8|28
1696416000000|2023-10-04 10:40:00|2276|2270|2277.3|2271.3|2278.5|2272.5|2276|2270|28
1696416300000|2023-10-04 10:45:00|2277|2271|2275.8|2269.8|2277.3|2271.3|2275.8|2269.8|19
1696416600000|2023-10-04 10:50:00|2276|2270|2279.3|2273.3|2279.8|2273.8|2275.3|2269.3|46
1696416900000|2023-10-04 10:55:00|2279|2273|2280.5|2274.5|2281.5|2275.5|2279|2273|43
1696417200000|2023-10-04 11:00:00|2280.8|2274.8|2277.3|2271.3|2280.8|2274.8|2277.3|2271.3|39
1696417500000|2023-10-04 11:05:00|2277.5|2271.5|2278.5|2272.5|2279|2273|2277|2271|43
1696417800000|2023-10-04 11:10:00|2278.3|2272.3|2280.5|2274.5|2280.5|2274.5|2277.3|2271.3|49
1696418100000|2023-10-04 11:15:00|2280.3|2274.3|2279.3|2273.3|2281.3|2275.3|2279|2273|61
1696418400000|2023-10-04 11:20:00|2279|2273|2275.8|2269.8|2279|2273|2275.5|2269.5|46
1696418700000|2023-10-04 11:25:00|2275.5|2269.5|2276.3|2270.3|2276.8|2270.8|2275.5|2269.5|23
1696419000000|2023-10-04 11:30:00|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|38
1696419300000|2023-10-04 11:35:00|2276|2270|2277.3|2271.3|2278|2272|2276|2270|27
1696419600000|2023-10-04 11:40:00|2277|2271|2276.8|2270.8|2277|2271|2275.8|2269.8|27
1696419900000|2023-10-04 11:45:00|2276.5|2270.5|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|14
1696420200000|2023-10-04 11:50:00|2275.3|2269.3|2273.3|2267.3|2275.3|2269.3|2271.8|2265.8|97
1696420500000|2023-10-04 11:55:00|2273|2267|2270.8|2264.8|2273.5|2267.5|2268.8|2262.8|93
1696420800000|2023-10-04 12:00:00|2270.5|2264.5|2272.5|2266.5|2272.8|2266.8|2270.3|2264.3|105
1696421100000|2023-10-04 12:05:00|2272.8|2266.8|2271.5|2265.5|2272.8|2266.8|2271.5|2265.5|40
1696421400000|2023-10-04 12:10:00|2271.3|2265.3|2266.3|2260.3|2271.8|2265.8|2265|2259|49
1696421700000|2023-10-04 12:15:00|2266.5|2260.5|2267.5|2261.5|2269.9|2263.9|2266.3|2260.3|161
1696422000000|2023-10-04 12:20:00|2267.8|2261.8|2268.3|2262.3|2268.8|2262.8|2264.8|2258.8|69
1696422300000|2023-10-04 12:25:00|2267.5|2261.5|2267.8|2261.8|2268.8|2262.8|2267|2261|57
1696422600000|2023-10-04 12:30:00|2268|2262|2268.3|2262.3|2269.5|2263.5|2267|2261|55
1696422900000|2023-10-04 12:35:00|2268.8|2262.8|2269.8|2263.8|2271.5|2265.5|2268.5|2262.5|52
1696423200000|2023-10-04 12:40:00|2270.3|2264.3|2270.8|2264.8|2271.5|2265.5|2269|2263|55
1696423500000|2023-10-04 12:45:00|2270.5|2264.5|2273.3|2267.3|2273.8|2267.8|2269.8|2263.8|35
1696423800000|2023-10-04 12:50:00|2273|2267|2269.3|2263.3|2273|2267|2269|2263|67
1696424100000|2023-10-04 12:55:00|2268.8|2262.8|2268.3|2262.3|2269.3|2263.3|2266.3|2260.3|33
1696424400000|2023-10-04 13:00:00|2268|2262|2266.3|2260.3|2268|2262|2264.3|2258.3|58
1696424700000|2023-10-04 13:05:00|2266|2260|2266.3|2260.3|2266.8|2260.8|2264.3|2258.3|23
1696425000000|2023-10-04 13:10:00|2266.5|2260.5|2265.3|2259.3|2267.5|2261.5|2264.3|2258.3|45
1696425300000|2023-10-04 13:15:00|2265.8|2259.8|2264.3|2258.3|2267.3|2261.3|2264.3|2258.3|30
1696425600000|2023-10-04 13:20:00|2264.5|2258.5|2259.8|2253.8|2265.3|2259.3|2259.8|2253.8|56
1696425900000|2023-10-04 13:25:00|2260|2254|2262.8|2256.8|2263|2257|2258.3|2252.3|100
1696426200000|2023-10-04 13:30:00|2262.5|2256.5|2263.3|2257.3|2263.5|2257.5|2261.8|2255.8|45
1696426500000|2023-10-04 13:35:00|2263.5|2257.5|2259|2253|2263.8|2257.8|2259|2253|64
1696426800000|2023-10-04 13:40:00|2258.8|2252.8|2257.5|2251.5|2259.8|2253.8|2256.5|2250.5|28
1696427100000|2023-10-04 13:45:00|2257.3|2251.3|2250.9|2244.9|2257.3|2251.3|2249|2243|94
1696427400000|2023-10-04 13:50:00|2251|2245|2255|2249|2256|2250|2250.5|2244.5|71
1696427700000|2023-10-04 13:55:00|2255.3|2249.3|2264|2258|2264.3|2258.3|2254.5|2248.5|69
1696428000000|2023-10-04 14:00:00|2263.8|2257.8|2256.3|2250.3|2263.8|2257.8|2254.8|2248.8|97
1696428300000|2023-10-04 14:05:00|2256.5|2250.5|2264.3|2258.3|2264.3|2258.3|2256.5|2250.5|92
1696428600000|2023-10-04 14:10:00|2263.5|2257.5|2259|2253|2266|2260|2256.8|2250.8|115
1696428900000|2023-10-04 14:15:00|2259.3|2253.3|2256.9|2250.9|2259.5|2253.5|2255.5|2249.5|86
1696429200000|2023-10-04 14:20:00|2256.8|2250.8|2255.8|2249.8|2258.5|2252.5|2254.5|2248.5|53
1696429500000|2023-10-04 14:25:00|2255.5|2249.5|2255.5|2249.5|2256.3|2250.3|2254.5|2248.5|33
1696429800000|2023-10-04 14:30:00|2255|2249|2253|2247|2256|2250|2252|2246|40
1696430100000|2023-10-04 14:35:00|2252.5|2246.5|2244|2238|2252.5|2246.5|2244|2238|66
1696430400000|2023-10-04 14:40:00|2244.3|2238.3|2243.8|2237.8|2246.8|2240.8|2243|2237|45
1696430700000|2023-10-04 14:45:00|2243.5|2237.5|2240.8|2234.8|2244.3|2238.3|2240.5|2234.5|55
1696431000000|2023-10-04 14:50:00|2240.5|2234.5|2244|2238|2245|2239|2240.3|2234.3|63
1696431300000|2023-10-04 14:55:00|2243.8|2237.8|2245|2239|2245|2239|2242.3|2236.3|74
1696431600000|2023-10-04 15:00:00|2244.3|2238.3|2243.3|2237.3|2244.8|2238.8|2242|2236|80
1696431900000|2023-10-04 15:05:00|2243|2237|2248.3|2242.3|2248.8|2242.8|2242.5|2236.5|98
1696432200000|2023-10-04 15:10:00|2248.8|2242.8|2248.8|2242.8|2250.8|2244.8|2248.5|2242.5|50
1696432500000|2023-10-04 15:15:00|2248.5|2242.5|2245.5|2239.5|2249.5|2243.5|2245.3|2239.3|87
1696432800000|2023-10-04 15:20:00|2245.3|2239.3|2250.8|2244.8|2251.3|2245.3|2244.8|2238.8|54
1696433100000|2023-10-04 15:25:00|2251|2245|2250.8|2244.8|2252|2246|2249|2243|70
1696433400000|2023-10-04 15:30:00|2250.3|2244.3|2251.8|2245.8|2251.8|2245.8|2247.5|2241.5|104
1696433700000|2023-10-04 15:35:00|2252|2246|2249.3|2243.3|2253.3|2247.3|2248|2242|49
1696434000000|2023-10-04 15:40:00|2249.5|2243.5|2249.8|2243.8|2250.8|2244.8|2248|2242|42
1696434300000|2023-10-04 15:45:00|2249.5|2243.5|2250.8|2244.8|2253|2247|2248.8|2242.8|77
1696434600000|2023-10-04 15:50:00|2250.5|2244.5|2249.5|2243.5|2251.3|2245.3|2249.5|2243.5|19
1696434900000|2023-10-04 15:55:00|2249.8|2243.8|2249|2243|2250.3|2244.3|2248.8|2242.8|7
1696435200000|2023-10-04 16:00:00|2248.8|2242.8|2249|2243|2249.5|2243.5|2248|2242|13
1696435500000|2023-10-04 16:05:00|2248.8|2242.8|2248|2242|2249|2243|2247.5|2241.5|21
1696435800000|2023-10-04 16:10:00|2248.3|2242.3|2249|2243|2249.3|2243.3|2247.8|2241.8|37
1696436100000|2023-10-04 16:15:00|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2248.8|2242.8|27
1696436400000|2023-10-04 16:20:00|2249.5|2243.5|2249.5|2243.5|2250.5|2244.5|2248.8|2242.8|24
1696437000000|2023-10-04 16:30:00|2249.8|2243.8|2249.5|2243.5|2251.3|2245.3|2249.5|2243.5|11
1696437300000|2023-10-04 16:35:00|2249|2243|2249.5|2243.5|2249.5|2243.5|2247.3|2241.3|16
1696437600000|2023-10-04 16:40:00|2248.8|2242.8|2249.8|2243.8|2250|2244|2248.8|2242.8|8
1696437900000|2023-10-04 16:45:00|2250|2244|2250.8|2244.8|2252|2246|2250|2244|19
1696438200000|2023-10-04 16:50:00|2250.5|2244.5|2250.3|2244.3|2251|2245|2249.8|2243.8|21
1696438500000|2023-10-04 16:55:00|2250.5|2244.5|2252|2246|2252|2246|2249.5|2243.5|36
1696438800000|2023-10-04 17:00:00|2252.3|2246.3|2252|2246|2252.5|2246.5|2250.8|2244.8|21
1696439100000|2023-10-04 17:05:00|2252.3|2246.3|2251.8|2245.8|2252.5|2246.5|2251.8|2245.8|9
1696439400000|2023-10-04 17:10:00|2252|2246|2252|2246|2252|2246|2251.8|2245.8|5
1696439700000|2023-10-04 17:15:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|2
1696440000000|2023-10-04 17:20:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|2
1696440300000|2023-10-04 17:25:00|2251.8|2245.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|8
1696440600000|2023-10-04 17:30:00|2252|2246|2251.3|2245.3|2252|2246|2250.3|2244.3|20
1696440900000|2023-10-04 17:35:00|2250.5|2244.5|2249.8|2243.8|2250.8|2244.8|2248.8|2242.8|15
1696441200000|2023-10-04 17:40:00|2249.5|2243.5|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|3
1696441500000|2023-10-04 17:45:00|2249|2243|2248|2242|2249|2243|2248|2242|5
1696441800000|2023-10-04 17:50:00|2247.5|2241.5|2246.3|2240.3|2247.5|2241.5|2245.4|2239.4|19
1696442100000|2023-10-04 17:55:00|2245.6|2239.6|2248.5|2238|2249|2240.1|2245.6|2237|10
1696464000000|2023-10-05 00:00:00|2251.8|2245.8|2252|2246|2252|2246|2251.3|2245.3|7
1696464300000|2023-10-05 00:05:00|2251.4|2245.4|2251.8|2245.8|2251.8|2245.8|2250.5|2244.5|15
1696464600000|2023-10-05 00:10:00|2252|2246|2252.3|2246.3|2252.3|2246.3|2251.3|2245.3|11
1696464900000|2023-10-05 00:15:00|2253|2247|2253.3|2247.3|2254|2248|2253|2247|13
1696465200000|2023-10-05 00:20:00|2253|2247|2252.8|2246.8|2253|2247|2252|2246|8
1696465500000|2023-10-05 00:25:00|2252.5|2246.5|2249.5|2243.5|2252.5|2246.5|2249.5|2243.5|13
1696465800000|2023-10-05 00:30:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|4
1696466100000|2023-10-05 00:35:00|2249.3|2243.3|2250.5|2244.5|2251|2245|2249.3|2243.3|10
1696466400000|2023-10-05 00:40:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2249.8|2243.8|8
1696466700000|2023-10-05 00:45:00|2250.3|2244.3|2250.3|2244.3|2251|2245|2250|2244|11
1696467000000|2023-10-05 00:50:00|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250|2244|5
1696467300000|2023-10-05 00:55:00|2250.5|2244.5|2251.5|2245.5|2252.3|2246.3|2250.5|2244.5|23
1696467600000|2023-10-05 01:00:00|2251|2245|2251.8|2245.8|2252.5|2246.5|2251|2245|15
1696467900000|2023-10-05 01:05:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2251.8|2245.8|6
1696468200000|2023-10-05 01:10:00|2252|2246|2253|2247|2253.5|2247.5|2252|2246|9
1696468500000|2023-10-05 01:15:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1696468800000|2023-10-05 01:20:00|2252.5|2246.5|2252.5|2246.5|2252.8|2246.8|2252.5|2246.5|5
1696469100000|2023-10-05 01:25:00|2252.3|2246.3|2251.3|2245.3|2252.3|2246.3|2251.3|2245.3|6
1696469400000|2023-10-05 01:30:00|2250.8|2244.8|2251.8|2245.8|2252|2246|2250.8|2244.8|11
1696469700000|2023-10-05 01:35:00|2252|2246|2251.8|2245.8|2252|2246|2251.5|2245.5|8
1696470000000|2023-10-05 01:40:00|2252|2246|2252.8|2246.8|2252.8|2246.8|2251.5|2245.5|6
1696470300000|2023-10-05 01:45:00|2253|2247|2252.3|2246.3|2253|2247|2252|2246|5
1696470600000|2023-10-05 01:50:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1696470900000|2023-10-05 01:55:00|2252.8|2246.8|2253|2247|2253.8|2247.8|2252.8|2246.8|16
1696471200000|2023-10-05 02:00:00|2252.8|2246.8|2251.3|2245.3|2252.8|2246.8|2251|2245|11
1696471500000|2023-10-05 02:05:00|2251|2245|2250.8|2244.8|2251|2245|2250.8|2244.8|6
1696471800000|2023-10-05 02:10:00|2251|2245|2250.8|2244.8|2251|2245|2250.8|2244.8|4
1696472100000|2023-10-05 02:15:00|2251|2245|2251|2245|2251|2245|2250.8|2244.8|5
1696472400000|2023-10-05 02:20:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251|2245|4
1696473000000|2023-10-05 02:30:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|2
1696473300000|2023-10-05 02:35:00|2251.8|2245.8|2252.5|2246.5|2253|2247|2251.8|2245.8|7
1696473600000|2023-10-05 02:40:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.5|2245.5|3
1696474200000|2023-10-05 02:50:00|2253.3|2247.3|2252.5|2246.5|2253.3|2247.3|2252.5|2246.5|5
1696474500000|2023-10-05 02:55:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1696474800000|2023-10-05 03:00:00|2252.5|2246.5|2253|2247|2253|2247|2252.5|2246.5|3
1696475100000|2023-10-05 03:05:00|2252.8|2246.8|2252.8|2246.8|2253|2247|2252.8|2246.8|5
1696475400000|2023-10-05 03:10:00|2253|2247|2253.3|2247.3|2253.3|2247.3|2253|2247|2
1696475700000|2023-10-05 03:15:00|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2253.3|2247.3|2
1696476000000|2023-10-05 03:20:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2252.8|2246.8|6
1696476300000|2023-10-05 03:25:00|2253.5|2247.5|2253.5|2247.5|2254.3|2248.3|2253.5|2247.5|4
1696476600000|2023-10-05 03:30:00|2253.8|2247.8|2253.3|2247.3|2253.8|2247.8|2253.3|2247.3|11
1696477800000|2023-10-05 03:50:00|2253.5|2247.5|2254.8|2248.8|2255|2249|2253.5|2247.5|6
1696478100000|2023-10-05 03:55:00|2255|2249|2254|2248|2255|2249|2254|2248|8
1696478400000|2023-10-05 04:00:00|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|3
1696478700000|2023-10-05 04:05:00|2255|2249|2255|2249|2255|2249|2255|2249|1
1696479000000|2023-10-05 04:10:00|2255.3|2249.3|2256|2250|2256|2250|2255.3|2249.3|11
1696479300000|2023-10-05 04:15:00|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2254.8|2248.8|6
1696479600000|2023-10-05 04:20:00|2255|2249|2254.3|2248.3|2255|2249|2254.3|2248.3|6
1696479900000|2023-10-05 04:25:00|2254|2248|2254.3|2248.3|2254.3|2248.3|2253.8|2247.8|6
1696480200000|2023-10-05 04:30:00|2253.8|2247.8|2253.8|2247.8|2254|2248|2253.5|2247.5|5
1696480500000|2023-10-05 04:35:00|2254|2248|2253.8|2247.8|2254|2248|2253.8|2247.8|2
1696480800000|2023-10-05 04:40:00|2253.5|2247.5|2253.5|2247.5|2254|2248|2253.5|2247.5|5
1696481100000|2023-10-05 04:45:00|2253.8|2247.8|2253.8|2247.8|2254.3|2248.3|2253.8|2247.8|4
1696481400000|2023-10-05 04:50:00|2254.5|2248.5|2254.3|2248.3|2254.5|2248.5|2254.3|2248.3|2
1696481700000|2023-10-05 04:55:00|2254|2248|2253.8|2247.8|2254|2248|2253.8|2247.8|2
1696482000000|2023-10-05 05:00:00|2254|2248|2253|2247|2254.3|2248.3|2253|2247|11
1696482300000|2023-10-05 05:05:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1696482600000|2023-10-05 05:10:00|2252|2246|2253|2247|2253|2247|2252|2246|5
1696483200000|2023-10-05 05:20:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1696483800000|2023-10-05 05:30:00|2252.8|2246.8|2250|2244|2252.8|2246.8|2250|2244|29
1696484100000|2023-10-05 05:35:00|2250.3|2244.3|2250.8|2244.8|2250.8|2244.8|2250|2244|7
1696484400000|2023-10-05 05:40:00|2250.5|2244.5|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|11
1696484700000|2023-10-05 05:45:00|2249.8|2243.8|2250|2244|2250|2244|2249.3|2243.3|11
1696485000000|2023-10-05 05:50:00|2250.5|2244.5|2249.5|2243.5|2250.5|2244.5|2249.5|2243.5|15
1696485300000|2023-10-05 05:55:00|2248.8|2242.8|2247.8|2241.8|2248.8|2242.8|2247.8|2241.8|11
1696485600000|2023-10-05 06:00:00|2248|2242|2245.8|2239.8|2248.3|2242.3|2245.8|2239.8|19
1696485900000|2023-10-05 06:05:00|2246.3|2240.3|2247|2241|2247.3|2241.3|2245.8|2239.8|26
1696486200000|2023-10-05 06:10:00|2246.8|2240.8|2247|2241|2247|2241|2246|2240|24
1696486500000|2023-10-05 06:15:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2245.8|2239.8|23
1696486800000|2023-10-05 06:20:00|2246.3|2240.3|2245.5|2239.5|2246.5|2240.5|2245.5|2239.5|27
1696487100000|2023-10-05 06:25:00|2245.3|2239.3|2245.5|2239.5|2245.8|2239.8|2244.8|2238.8|18
1696487400000|2023-10-05 06:30:00|2245.8|2239.8|2242.5|2236.5|2245.8|2239.8|2242.5|2236.5|14
1696487700000|2023-10-05 06:35:00|2242.8|2236.8|2239.8|2233.8|2242.8|2236.8|2239|2233|27
1696488000000|2023-10-05 06:40:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|21
1696488300000|2023-10-05 06:45:00|2238.3|2232.3|2237|2231|2238.3|2232.3|2236.3|2230.3|17
1696488600000|2023-10-05 06:50:00|2237.3|2231.3|2236|2230|2237.5|2231.5|2235.8|2229.8|26
1696488900000|2023-10-05 06:55:00|2235.8|2229.8|2238.8|2232.8|2239|2233|2235.8|2229.8|32
1696489200000|2023-10-05 07:00:00|2237.8|2231.8|2239|2233|2241.4|2235.4|2237.6|2231.6|79
1696489500000|2023-10-05 07:05:00|2238.8|2232.8|2235.8|2229.8|2238.8|2232.8|2233.1|2227.1|85
1696489800000|2023-10-05 07:10:00|2236|2230|2236.5|2230.5|2239.3|2233.3|2236|2230|63
1696490100000|2023-10-05 07:15:00|2236.8|2230.8|2236|2230|2240|2234|2235.5|2229.5|61
1696490400000|2023-10-05 07:20:00|2235.8|2229.8|2233.3|2227.3|2236.3|2230.3|2233|2227|71
1696490700000|2023-10-05 07:25:00|2233|2227|2234|2228|2235.1|2229.1|2232.8|2226.8|41
1696491000000|2023-10-05 07:30:00|2234.5|2228.5|2235.3|2229.3|2236|2230|2233.3|2227.3|28
1696491300000|2023-10-05 07:35:00|2235|2229|2240|2234|2240|2234|2235|2229|47
1696491600000|2023-10-05 07:40:00|2239.8|2233.8|2238.8|2232.8|2240.3|2234.3|2237.8|2231.8|34
1696491900000|2023-10-05 07:45:00|2239.3|2233.3|2241.5|2235.5|2242|2236|2239|2233|52
1696492200000|2023-10-05 07:50:00|2241.3|2235.3|2239.3|2233.3|2241.3|2235.3|2238.3|2232.3|19
1696492500000|2023-10-05 07:55:00|2238.8|2232.8|2240.5|2234.5|2241|2235|2238.8|2232.8|22
1696492800000|2023-10-05 08:00:00|2240.8|2234.8|2241.8|2235.8|2242.3|2236.3|2240.8|2234.8|36
1696493100000|2023-10-05 08:05:00|2242.3|2236.3|2242.3|2236.3|2242.8|2236.8|2241|2235|46
1696493400000|2023-10-05 08:10:00|2242|2236|2245|2239|2245|2239|2240.8|2234.8|46
1696493700000|2023-10-05 08:15:00|2244.8|2238.8|2244.5|2238.5|2245|2239|2243.3|2237.3|38
1696494000000|2023-10-05 08:20:00|2244.3|2238.3|2239.8|2233.8|2245|2239|2239.8|2233.8|42
1696494300000|2023-10-05 08:25:00|2240|2234|2240.3|2234.3|2240.8|2234.8|2239.8|2233.8|12
1696494600000|2023-10-05 08:30:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|23
1696494900000|2023-10-05 08:35:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2238.5|2232.5|38
1696495200000|2023-10-05 08:40:00|2239.5|2233.5|2239.8|2233.8|2240.3|2234.3|2239|2233|26
1696495500000|2023-10-05 08:45:00|2240|2234|2239.8|2233.8|2241.8|2235.8|2239.8|2233.8|25
1696495800000|2023-10-05 08:50:00|2240|2234|2242.8|2236.8|2243|2237|2239.8|2233.8|55
1696496100000|2023-10-05 08:55:00|2242.5|2236.5|2242.3|2236.3|2243.3|2237.3|2241.5|2235.5|35
1696496400000|2023-10-05 09:00:00|2241.8|2235.8|2240.3|2234.3|2241.8|2235.8|2239.5|2233.5|19
1696496700000|2023-10-05 09:05:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2238.3|2232.3|42
1696497000000|2023-10-05 09:10:00|2240.3|2234.3|2242.3|2236.3|2242.8|2236.8|2239.8|2233.8|33
1696497300000|2023-10-05 09:15:00|2242|2236|2240.8|2234.8|2242|2236|2240.8|2234.8|27
1696497600000|2023-10-05 09:20:00|2241|2235|2242.8|2236.8|2243|2237|2241|2235|16
1696497900000|2023-10-05 09:25:00|2243|2237|2244.8|2238.8|2244.8|2238.8|2243|2237|16
1696498200000|2023-10-05 09:30:00|2244.5|2238.5|2244.3|2238.3|2246|2240|2244.3|2238.3|32
1696498500000|2023-10-05 09:35:00|2244|2238|2239.5|2233.5|2244.3|2238.3|2239.3|2233.3|40
1696498800000|2023-10-05 09:40:00|2239.8|2233.8|2240|2234|2240.5|2234.5|2239.3|2233.3|13
1696499100000|2023-10-05 09:45:00|2239.3|2233.3|2239.3|2233.3|2240.3|2234.3|2237.3|2231.3|36
1696499400000|2023-10-05 09:50:00|2239|2233|2239.5|2233.5|2241|2235|2238.8|2232.8|50
1696499700000|2023-10-05 09:55:00|2239.8|2233.8|2239.8|2233.8|2241|2235|2239.3|2233.3|30
1696500000000|2023-10-05 10:00:00|2240|2234|2240.3|2234.3|2241|2235|2239.8|2233.8|25
1696500300000|2023-10-05 10:05:00|2240.5|2234.5|2237.5|2231.5|2241|2235|2237.5|2231.5|27
1696500600000|2023-10-05 10:10:00|2237.3|2231.3|2239.8|2233.8|2239.8|2233.8|2237.3|2231.3|19
1696500900000|2023-10-05 10:15:00|2240.3|2234.3|2242|2236|2242|2236|2239.8|2233.8|24
1696501200000|2023-10-05 10:20:00|2242.3|2236.3|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|26
1696501500000|2023-10-05 10:25:00|2241.5|2235.5|2241.8|2235.8|2242.8|2236.8|2241.3|2235.3|30
1696501800000|2023-10-05 10:30:00|2242|2236|2241.5|2235.5|2242.5|2236.5|2241.3|2235.3|25
1696502100000|2023-10-05 10:35:00|2241.3|2235.3|2242.3|2236.3|2243.3|2237.3|2241.3|2235.3|29
1696502400000|2023-10-05 10:40:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2242.3|2236.3|21
1696502700000|2023-10-05 10:45:00|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2244.3|2238.3|20
1696503000000|2023-10-05 10:50:00|2245.5|2239.5|2244.3|2238.3|2245.8|2239.8|2244.3|2238.3|17
1696503300000|2023-10-05 10:55:00|2244.5|2238.5|2242.8|2236.8|2244.8|2238.8|2241.8|2235.8|29
1696503600000|2023-10-05 11:00:00|2242.5|2236.5|2239.5|2233.5|2242.8|2236.8|2239.5|2233.5|27
1696503900000|2023-10-05 11:05:00|2239.8|2233.8|2239.3|2233.3|2240|2234|2238.8|2232.8|32
1696504200000|2023-10-05 11:10:00|2239|2233|2240.8|2234.8|2240.8|2234.8|2238.8|2232.8|17
1696504500000|2023-10-05 11:15:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2237.8|2231.8|27
1696504800000|2023-10-05 11:20:00|2239.3|2233.3|2238.5|2232.5|2240|2234|2238.3|2232.3|18
1696505100000|2023-10-05 11:25:00|2238.3|2232.3|2235.8|2229.8|2238.8|2232.8|2235.8|2229.8|21
1696505400000|2023-10-05 11:30:00|2234.8|2228.8|2234.5|2228.5|2235.8|2229.8|2234.3|2228.3|34
1696505700000|2023-10-05 11:35:00|2234.8|2228.8|2235.3|2229.3|2236.8|2230.8|2234.5|2228.5|24
1696506000000|2023-10-05 11:40:00|2235|2229|2232.5|2226.5|2235|2229|2232.5|2226.5|39
1696506300000|2023-10-05 11:45:00|2232.3|2226.3|2233.5|2227.5|2235|2229|2232.3|2226.3|46
1696506600000|2023-10-05 11:50:00|2233.8|2227.8|2233.8|2227.8|2235.5|2229.5|2233.5|2227.5|43
1696506900000|2023-10-05 11:55:00|2234.3|2228.3|2236|2230|2239.3|2233.3|2234.3|2228.3|83
1696507200000|2023-10-05 12:00:00|2236.3|2230.3|2233.5|2227.5|2237.5|2231.5|2233.3|2227.3|52
1696507500000|2023-10-05 12:05:00|2233.8|2227.8|2235.3|2229.3|2235.8|2229.8|2233.3|2227.3|50
1696507800000|2023-10-05 12:10:00|2235|2229|2234|2228|2235.5|2229.5|2232.5|2226.5|44
1696508100000|2023-10-05 12:15:00|2234.3|2228.3|2234.5|2228.5|2235|2229|2233.8|2227.8|29
1696508400000|2023-10-05 12:20:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|23
1696508700000|2023-10-05 12:25:00|2234.3|2228.3|2231.5|2225.5|2234.5|2228.5|2231.5|2225.5|23
1696509000000|2023-10-05 12:30:00|2231.3|2225.3|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|76
1696509300000|2023-10-05 12:35:00|2229.5|2223.5|2229.5|2223.5|2231.3|2225.3|2228.8|2222.8|36
1696509600000|2023-10-05 12:40:00|2229.8|2223.8|2230.8|2224.8|2231.8|2225.8|2229.8|2223.8|19
1696509900000|2023-10-05 12:45:00|2231|2225|2232.3|2226.3|2233.5|2227.5|2231|2225|36
1696510200000|2023-10-05 12:50:00|2232|2226|2234.5|2228.5|2234.5|2228.5|2231.3|2225.3|39
1696510500000|2023-10-05 12:55:00|2234.3|2228.3|2235.8|2229.8|2236|2230|2234.3|2228.3|33
1696510800000|2023-10-05 13:00:00|2235.5|2229.5|2235.8|2229.8|2236.5|2230.5|2235.3|2229.3|40
1696511100000|2023-10-05 13:05:00|2235.5|2229.5|2234.8|2228.8|2235.8|2229.8|2233|2227|55
1696511400000|2023-10-05 13:10:00|2234.5|2228.5|2234|2228|2234.8|2228.8|2233.5|2227.5|36
1696511700000|2023-10-05 13:15:00|2234.3|2228.3|2235.8|2229.8|2236.8|2230.8|2232.8|2226.8|52
1696512000000|2023-10-05 13:20:00|2235.5|2229.5|2236.8|2230.8|2236.8|2230.8|2235|2229|38
1696512300000|2023-10-05 13:25:00|2236.3|2230.3|2237.8|2231.8|2238.3|2232.3|2236.3|2230.3|47
1696512600000|2023-10-05 13:30:00|2237.5|2231.5|2239.5|2233.5|2239.5|2233.5|2236.5|2230.5|66
1696512900000|2023-10-05 13:35:00|2239|2233|2240.8|2234.8|2243.3|2237.3|2239|2233|59
1696513200000|2023-10-05 13:40:00|2240.5|2234.5|2238.8|2232.8|2240.8|2234.8|2236.8|2230.8|56
1696513500000|2023-10-05 13:45:00|2238.5|2232.5|2235.3|2229.3|2239.5|2233.5|2235.3|2229.3|67
1696513800000|2023-10-05 13:50:00|2234.8|2228.8|2233.8|2227.8|2235.3|2229.3|2232.8|2226.8|49
1696514100000|2023-10-05 13:55:00|2234|2228|2234.8|2228.8|2235.5|2229.5|2234|2228|47
1696514400000|2023-10-05 14:00:00|2234.5|2228.5|2231.5|2225.5|2234.5|2228.5|2231.5|2225.5|39
1696514700000|2023-10-05 14:05:00|2231.3|2225.3|2230.3|2224.3|2232.3|2226.3|2230.3|2224.3|35
1696515000000|2023-10-05 14:10:00|2230.5|2224.5|2231|2225|2231.5|2225.5|2228.8|2222.8|27
1696515300000|2023-10-05 14:15:00|2230.8|2224.8|2238.8|2232.8|2238.8|2232.8|2230.8|2224.8|78
1696515600000|2023-10-05 14:20:00|2239|2233|2236.3|2230.3|2239.3|2233.3|2236.3|2230.3|38
1696515900000|2023-10-05 14:25:00|2236.5|2230.5|2238.5|2232.5|2238.8|2232.8|2236.5|2230.5|18
1696516200000|2023-10-05 14:30:00|2238.3|2232.3|2239|2233|2239.8|2233.8|2237|2231|41
1696516500000|2023-10-05 14:35:00|2238.8|2232.8|2238.3|2232.3|2239.3|2233.3|2236.3|2230.3|37
1696516800000|2023-10-05 14:40:00|2238|2232|2239.5|2233.5|2239.5|2233.5|2237.8|2231.8|28
1696517100000|2023-10-05 14:45:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2238.8|2232.8|27
1696517400000|2023-10-05 14:50:00|2239.5|2233.5|2242.3|2236.3|2243|2237|2239.3|2233.3|61
1696517700000|2023-10-05 14:55:00|2242.8|2236.8|2243.5|2237.5|2244.3|2238.3|2242.3|2236.3|33
1696518000000|2023-10-05 15:00:00|2243.8|2237.8|2238|2232|2244.3|2238.3|2237.3|2231.3|50
1696518300000|2023-10-05 15:05:00|2238.3|2232.3|2240|2234|2240|2234|2238.3|2232.3|26
1696518600000|2023-10-05 15:10:00|2240.3|2234.3|2239.3|2233.3|2241.8|2235.8|2239.3|2233.3|49
1696518900000|2023-10-05 15:15:00|2239.5|2233.5|2237.3|2231.3|2240.5|2234.5|2237|2231|44
1696519200000|2023-10-05 15:20:00|2237|2231|2236.8|2230.8|2237.5|2231.5|2234.5|2228.5|35
1696519500000|2023-10-05 15:25:00|2237|2231|2237.5|2231.5|2237.8|2231.8|2236.3|2230.3|26
1696519800000|2023-10-05 15:30:00|2237.8|2231.8|2234.3|2228.3|2237.8|2231.8|2233.3|2227.3|73
1696520100000|2023-10-05 15:35:00|2234|2228|2235|2229|2235.8|2229.8|2233.8|2227.8|29
1696520400000|2023-10-05 15:40:00|2235.3|2229.3|2235.3|2229.3|2236.8|2230.8|2234.5|2228.5|48
1696520700000|2023-10-05 15:45:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|6
1696521000000|2023-10-05 15:50:00|2236|2230|2234.8|2228.8|2236|2230|2234.8|2228.8|22
1696521300000|2023-10-05 15:55:00|2235|2229|2236|2230|2236.8|2230.8|2235|2229|19
1696521600000|2023-10-05 16:00:00|2236.5|2230.5|2236.5|2230.5|2236.8|2230.8|2236|2230|13
1696521900000|2023-10-05 16:05:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.5|2230.5|10
1696522200000|2023-10-05 16:10:00|2237.5|2231.5|2235.8|2229.8|2237.5|2231.5|2235.3|2229.3|17
1696522500000|2023-10-05 16:15:00|2235.5|2229.5|2234.5|2228.5|2236|2230|2234.5|2228.5|37
1696522800000|2023-10-05 16:20:00|2234|2228|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|11
1696523100000|2023-10-05 16:25:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|14
1696523400000|2023-10-05 16:30:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|11
1696523700000|2023-10-05 16:35:00|2234.3|2228.3|2233.8|2227.8|2234.5|2228.5|2233.3|2227.3|13
1696524000000|2023-10-05 16:40:00|2233.5|2227.5|2233.8|2227.8|2234.5|2228.5|2233.5|2227.5|13
1696524300000|2023-10-05 16:45:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|19
1696524600000|2023-10-05 16:50:00|2234|2228|2232.3|2226.3|2234.8|2228.8|2231.8|2225.8|27
1696524900000|2023-10-05 16:55:00|2232.4|2226.4|2232.5|2226.5|2232.8|2226.8|2231.3|2225.3|27
1696525200000|2023-10-05 17:00:00|2232.3|2226.3|2232.9|2226.9|2234|2228|2232|2226|23
1696525500000|2023-10-05 17:05:00|2232.8|2226.8|2234.3|2228.3|2234.3|2228.3|2232.8|2226.8|22
1696525800000|2023-10-05 17:10:00|2234|2228|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|16
1696526100000|2023-10-05 17:15:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|6
1696526400000|2023-10-05 17:20:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|5
1696526700000|2023-10-05 17:25:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234.3|2228.3|2
1696527000000|2023-10-05 17:30:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2233.8|2227.8|12
1696527300000|2023-10-05 17:35:00|2234.3|2228.3|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|5
1696527600000|2023-10-05 17:40:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|3
1696527900000|2023-10-05 17:45:00|2234.8|2228.8|2234.8|2228.8|2235.3|2229.3|2234.8|2228.8|3
1696528200000|2023-10-05 17:50:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2234.8|2228.8|12
1696528500000|2023-10-05 17:55:00|2237.8|2227.3|2237.5|2227|2237.8|2227.3|2237.5|2227|2
1696550400000|2023-10-06 00:00:00|2239.1|2233.1|2238.3|2232.3|2239.9|2233.9|2238.3|2232.3|7
1696550700000|2023-10-06 00:05:00|2238.5|2232.5|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|6
1696551000000|2023-10-06 00:10:00|2240|2234|2240.8|2234.8|2241.3|2235.3|2240|2234|11
1696551300000|2023-10-06 00:15:00|2240.5|2234.5|2240.5|2234.5|2241|2235|2240.5|2234.5|7
1696551600000|2023-10-06 00:20:00|2240.8|2234.8|2240.8|2234.8|2242|2236|2240.8|2234.8|9
1696551900000|2023-10-06 00:25:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2238.5|2232.5|9
1696552200000|2023-10-06 00:30:00|2239|2233|2237.8|2231.8|2239|2233|2237.5|2231.5|12
1696552500000|2023-10-06 00:35:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|3
1696552800000|2023-10-06 00:40:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|6
1696553100000|2023-10-06 00:45:00|2237.5|2231.5|2239.8|2233.8|2240.3|2234.3|2237.3|2231.3|12
1696553400000|2023-10-06 00:50:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2238|2232|6
1696553700000|2023-10-06 00:55:00|2238.8|2232.8|2238|2232|2238.8|2232.8|2238|2232|2
1696554000000|2023-10-06 01:00:00|2237.8|2231.8|2239|2233|2239|2233|2237.8|2231.8|16
1696554300000|2023-10-06 01:05:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|10
1696554600000|2023-10-06 01:10:00|2238.8|2232.8|2238|2232|2238.8|2232.8|2238|2232|11
1696554900000|2023-10-06 01:15:00|2238.3|2232.3|2239.3|2233.3|2239.5|2233.5|2237.5|2231.5|10
1696555200000|2023-10-06 01:20:00|2239|2233|2240.5|2234.5|2240.5|2234.5|2238.5|2232.5|16
1696555500000|2023-10-06 01:25:00|2240.3|2234.3|2240|2234|2240.8|2234.8|2239.8|2233.8|14
1696555800000|2023-10-06 01:30:00|2239.8|2233.8|2237.5|2231.5|2242|2236|2237|2231|33
1696556100000|2023-10-06 01:35:00|2237.8|2231.8|2242.3|2236.3|2242.3|2236.3|2237.8|2231.8|32
1696556400000|2023-10-06 01:40:00|2242|2236|2241|2235|2242|2236|2240.8|2234.8|17
1696556700000|2023-10-06 01:45:00|2241.3|2235.3|2240.8|2234.8|2242|2236|2239.8|2233.8|38
1696557000000|2023-10-06 01:50:00|2241|2235|2241|2235|2241|2235|2240|2234|25
1696557300000|2023-10-06 01:55:00|2240.8|2234.8|2241|2235|2241.5|2235.5|2240.8|2234.8|15
1696557600000|2023-10-06 02:00:00|2240.8|2234.8|2241|2235|2241|2235|2240|2234|16
1696557900000|2023-10-06 02:05:00|2241.3|2235.3|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|11
1696558200000|2023-10-06 02:10:00|2241|2235|2239.5|2233.5|2241|2235|2239.5|2233.5|7
1696558500000|2023-10-06 02:15:00|2240.5|2234.5|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|6
1696558800000|2023-10-06 02:20:00|2239.5|2233.5|2243.3|2237.3|2243.8|2237.8|2239.5|2233.5|20
1696559100000|2023-10-06 02:25:00|2243|2237|2242.3|2236.3|2243|2237|2242.3|2236.3|5
1696559400000|2023-10-06 02:30:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1696559700000|2023-10-06 02:35:00|2242.5|2236.5|2243|2237|2243|2237|2242.5|2236.5|7
1696560000000|2023-10-06 02:40:00|2243.5|2237.5|2243.8|2237.8|2244|2238|2243.5|2237.5|4
1696560300000|2023-10-06 02:45:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|4
1696560600000|2023-10-06 02:50:00|2243.5|2237.5|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|10
1696560900000|2023-10-06 02:55:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|10
1696561200000|2023-10-06 03:00:00|2244.5|2238.5|2244|2238|2245|2239|2244|2238|15
1696561500000|2023-10-06 03:05:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|11
1696561800000|2023-10-06 03:10:00|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1696562100000|2023-10-06 03:15:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|5
1696562400000|2023-10-06 03:20:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|3
1696562700000|2023-10-06 03:25:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|6
1696563000000|2023-10-06 03:30:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|6
1696563300000|2023-10-06 03:35:00|2241.3|2235.3|2241.5|2235.5|2242|2236|2241.3|2235.3|3
1696563600000|2023-10-06 03:40:00|2241.3|2235.3|2240|2234|2241.3|2235.3|2240|2234|2
1696563900000|2023-10-06 03:45:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239|2233|5
1696564200000|2023-10-06 03:50:00|2239.5|2233.5|2239|2233|2239.8|2233.8|2238.8|2232.8|6
1696564500000|2023-10-06 03:55:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.5|2232.5|4
1696564800000|2023-10-06 04:00:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1696565100000|2023-10-06 04:05:00|2238.8|2232.8|2241.3|2235.3|2242.5|2236.5|2238.8|2232.8|16
1696565400000|2023-10-06 04:10:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1696565700000|2023-10-06 04:15:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1696566000000|2023-10-06 04:20:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1696566300000|2023-10-06 04:25:00|2241|2235|2241|2235|2242|2236|2240.8|2234.8|8
1696566600000|2023-10-06 04:30:00|2240.5|2234.5|2240|2234|2240.5|2234.5|2239.5|2233.5|14
1696566900000|2023-10-06 04:35:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240|2234|3
1696567200000|2023-10-06 04:40:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2239.5|2233.5|6
1696567500000|2023-10-06 04:45:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1696567800000|2023-10-06 04:50:00|2240.5|2234.5|2239.8|2233.8|2240.5|2234.5|2239.5|2233.5|6
1696568100000|2023-10-06 04:55:00|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|3
1696568400000|2023-10-06 05:00:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1696568700000|2023-10-06 05:05:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1696569000000|2023-10-06 05:10:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|2
1696569300000|2023-10-06 05:15:00|2238.8|2232.8|2237|2231|2239|2233|2236|2230|17
1696569600000|2023-10-06 05:20:00|2237.3|2231.3|2237|2231|2237.5|2231.5|2236.8|2230.8|9
1696569900000|2023-10-06 05:25:00|2236.8|2230.8|2235.5|2229.5|2237|2231|2235.5|2229.5|7
1696570200000|2023-10-06 05:30:00|2235.8|2229.8|2235.3|2229.3|2236.5|2230.5|2234.3|2228.3|17
1696570500000|2023-10-06 05:35:00|2235.5|2229.5|2235.5|2229.5|2236|2230|2235.5|2229.5|11
1696570800000|2023-10-06 05:40:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2234.8|2228.8|8
1696571100000|2023-10-06 05:45:00|2234.8|2228.8|2235.3|2229.3|2235.5|2229.5|2234.5|2228.5|8
1696571400000|2023-10-06 05:50:00|2234.8|2228.8|2235.5|2229.5|2235.8|2229.8|2234.8|2228.8|7
1696571700000|2023-10-06 05:55:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|7
1696572000000|2023-10-06 06:00:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|19
1696572300000|2023-10-06 06:05:00|2235.3|2229.3|2236.5|2230.5|2236.8|2230.8|2235|2229|25
1696572600000|2023-10-06 06:10:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|4
1696572900000|2023-10-06 06:15:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2236.8|2230.8|9
1696573200000|2023-10-06 06:20:00|2236.8|2230.8|2235.5|2229.5|2236.8|2230.8|2235.3|2229.3|19
1696573500000|2023-10-06 06:25:00|2235.3|2229.3|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|16
1696573800000|2023-10-06 06:30:00|2234|2228|2232.3|2226.3|2234.3|2228.3|2231.8|2225.8|23
1696574100000|2023-10-06 06:35:00|2232|2226|2229.5|2223.5|2232|2226|2229|2223|17
1696574400000|2023-10-06 06:40:00|2229.3|2223.3|2231|2225|2231|2225|2228.5|2222.5|33
1696574700000|2023-10-06 06:45:00|2230.8|2224.8|2232|2226|2232.3|2226.3|2230.8|2224.8|11
1696575000000|2023-10-06 06:50:00|2231.3|2225.3|2232.3|2226.3|2232.5|2226.5|2230.8|2224.8|23
1696575300000|2023-10-06 06:55:00|2232.5|2226.5|2231.3|2225.3|2233.5|2227.5|2230.8|2224.8|28
1696575600000|2023-10-06 07:00:00|2231|2225|2228|2222|2233.5|2227.5|2227.1|2221.1|62
1696575900000|2023-10-06 07:05:00|2227.8|2221.8|2231|2225|2231.6|2225.6|2227.5|2221.5|53
1696576200000|2023-10-06 07:10:00|2230.8|2224.8|2241.3|2235.3|2242|2236|2230.8|2224.8|81
1696576500000|2023-10-06 07:15:00|2241.5|2235.5|2237.4|2231.4|2243|2237|2237.3|2231.3|106
1696576800000|2023-10-06 07:20:00|2237.5|2231.5|2241.8|2235.8|2242.9|2236.9|2237.5|2231.5|44
1696577100000|2023-10-06 07:25:00|2241|2235|2238.5|2232.5|2242.6|2236.6|2236.8|2230.8|72
1696577400000|2023-10-06 07:30:00|2238.8|2232.8|2239.3|2233.3|2241|2235|2238.4|2232.4|46
1696577700000|2023-10-06 07:35:00|2239.5|2233.5|2243.5|2237.5|2243.5|2237.5|2238.8|2232.8|65
1696578000000|2023-10-06 07:40:00|2243.8|2237.8|2245.5|2239.5|2246.9|2240.9|2243.8|2237.8|101
1696578300000|2023-10-06 07:45:00|2245.8|2239.8|2246.5|2240.5|2248.3|2242.3|2245.8|2239.8|68
1696578600000|2023-10-06 07:50:00|2246.8|2240.8|2248|2242|2248.5|2242.5|2246|2240|72
1696578900000|2023-10-06 07:55:00|2248.3|2242.3|2246|2240|2248.8|2242.8|2245.8|2239.8|43
1696579200000|2023-10-06 08:00:00|2245.8|2239.8|2241.8|2235.8|2246.3|2240.3|2241.5|2235.5|52
1696579500000|2023-10-06 08:05:00|2241|2235|2237.8|2231.8|2241.5|2235.5|2237.3|2231.3|46
1696579800000|2023-10-06 08:10:00|2237.5|2231.5|2237.8|2231.8|2239|2233|2236.3|2230.3|37
1696580100000|2023-10-06 08:15:00|2237.5|2231.5|2238|2232|2238.3|2232.3|2235.3|2229.3|43
1696580400000|2023-10-06 08:20:00|2238.3|2232.3|2236.8|2230.8|2238.3|2232.3|2236.3|2230.3|28
1696580700000|2023-10-06 08:25:00|2237.3|2231.3|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|31
1696581000000|2023-10-06 08:30:00|2238.3|2232.3|2237.5|2231.5|2238.8|2232.8|2237|2231|35
1696581300000|2023-10-06 08:35:00|2237.3|2231.3|2234.8|2228.8|2237.8|2231.8|2234|2228|33
1696581600000|2023-10-06 08:40:00|2234.5|2228.5|2238|2232|2238.3|2232.3|2234.3|2228.3|35
1696581900000|2023-10-06 08:45:00|2237.8|2231.8|2238.3|2232.3|2238.8|2232.8|2237.5|2231.5|13
1696582200000|2023-10-06 08:50:00|2237.8|2231.8|2237.3|2231.3|2238|2232|2236.5|2230.5|18
1696582500000|2023-10-06 08:55:00|2237|2231|2234.8|2228.8|2237|2231|2234.5|2228.5|25
1696582800000|2023-10-06 09:00:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|17
1696583100000|2023-10-06 09:05:00|2234.8|2228.8|2235.3|2229.3|2236|2230|2234.5|2228.5|10
1696583400000|2023-10-06 09:10:00|2235.8|2229.8|2236.5|2230.5|2237.3|2231.3|2235.8|2229.8|21
1696583700000|2023-10-06 09:15:00|2235.8|2229.8|2233.8|2227.8|2235.8|2229.8|2233|2227|16
1696584000000|2023-10-06 09:20:00|2234.3|2228.3|2234.5|2228.5|2235|2229|2233.8|2227.8|14
1696584300000|2023-10-06 09:25:00|2234.3|2228.3|2234.8|2228.8|2235.3|2229.3|2234.3|2228.3|10
1696584600000|2023-10-06 09:30:00|2235|2229|2238|2232|2238.5|2232.5|2234.3|2228.3|43
1696584900000|2023-10-06 09:35:00|2238.5|2232.5|2239.3|2233.3|2239.5|2233.5|2236.3|2230.3|31
1696585200000|2023-10-06 09:40:00|2239.5|2233.5|2239.3|2233.3|2242|2236|2239|2233|27
1696585500000|2023-10-06 09:45:00|2239|2233|2239.8|2233.8|2240.3|2234.3|2238.3|2232.3|19
1696585800000|2023-10-06 09:50:00|2240|2234|2239|2233|2240.3|2234.3|2239|2233|8
1696586100000|2023-10-06 09:55:00|2239.3|2233.3|2239.8|2233.8|2241.3|2235.3|2239.3|2233.3|21
1696586400000|2023-10-06 10:00:00|2240|2234|2241.3|2235.3|2241.8|2235.8|2238.8|2232.8|25
1696586700000|2023-10-06 10:05:00|2241.5|2235.5|2243.8|2237.8|2244.3|2238.3|2241.5|2235.5|29
1696587000000|2023-10-06 10:10:00|2243.3|2237.3|2242|2236|2244.3|2238.3|2241.8|2235.8|27
1696587300000|2023-10-06 10:15:00|2242.3|2236.3|2244|2238|2244.3|2238.3|2242.3|2236.3|16
1696587600000|2023-10-06 10:20:00|2243.8|2237.8|2244.5|2238.5|2244.8|2238.8|2243.8|2237.8|12
1696587900000|2023-10-06 10:25:00|2244.8|2238.8|2244.3|2238.3|2245|2239|2244.3|2238.3|11
1696588200000|2023-10-06 10:30:00|2244|2238|2243.8|2237.8|2245|2239|2243.8|2237.8|10
1696588500000|2023-10-06 10:35:00|2244|2238|2244.3|2238.3|2244.8|2238.8|2243.8|2237.8|15
1696588800000|2023-10-06 10:40:00|2244.8|2238.8|2243.5|2237.5|2244.8|2238.8|2243|2237|12
1696589100000|2023-10-06 10:45:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.3|2237.3|5
1696589400000|2023-10-06 10:50:00|2244|2238|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|14
1696589700000|2023-10-06 10:55:00|2243.5|2237.5|2242|2236|2243.5|2237.5|2242|2236|12
1696590000000|2023-10-06 11:00:00|2242.5|2236.5|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|8
1696590300000|2023-10-06 11:05:00|2241.5|2235.5|2241.5|2235.5|2242.3|2236.3|2240|2234|31
1696590600000|2023-10-06 11:10:00|2241.3|2235.3|2240.5|2234.5|2241.5|2235.5|2240.3|2234.3|22
1696590900000|2023-10-06 11:15:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2240.8|2234.8|19
1696591200000|2023-10-06 11:20:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2241.3|2235.3|24
1696591500000|2023-10-06 11:25:00|2242|2236|2238.8|2232.8|2242.3|2236.3|2238.8|2232.8|29
1696591800000|2023-10-06 11:30:00|2239|2233|2241|2235|2241|2235|2238.3|2232.3|28
1696592100000|2023-10-06 11:35:00|2241.3|2235.3|2242|2236|2242.8|2236.8|2241|2235|17
1696592400000|2023-10-06 11:40:00|2241.8|2235.8|2241.8|2235.8|2243|2237|2241.5|2235.5|23
1696592700000|2023-10-06 11:45:00|2242.5|2236.5|2244.3|2238.3|2244.8|2238.8|2241.8|2235.8|24
1696593000000|2023-10-06 11:50:00|2244.5|2238.5|2242.3|2236.3|2244.8|2238.8|2242|2236|50
1696593300000|2023-10-06 11:55:00|2242.5|2236.5|2242.6|2236.6|2243.8|2237.8|2240.3|2234.3|65
1696593600000|2023-10-06 12:00:00|2242.1|2236.1|2244.3|2238.3|2245.8|2239.8|2242.1|2236.1|55
1696593900000|2023-10-06 12:05:00|2244.5|2238.5|2243.5|2237.5|2245.3|2239.3|2243.3|2237.3|47
1696594200000|2023-10-06 12:10:00|2243.8|2237.8|2241.8|2235.8|2243.8|2237.8|2241.5|2235.5|30
1696594500000|2023-10-06 12:15:00|2241.5|2235.5|2239.8|2233.8|2242|2236|2239|2233|37
1696594800000|2023-10-06 12:20:00|2239.5|2233.5|2240.5|2234.5|2242|2236|2238.5|2232.5|35
1696595100000|2023-10-06 12:25:00|2240.8|2234.8|2244.5|2238.5|2245.8|2239.8|2240.8|2234.8|48
1696595400000|2023-10-06 12:30:00|2243|2237|2230.1|2224.1|2243|2237|2228.9|2222.9|238
1696595700000|2023-10-06 12:35:00|2229.9|2223.9|2235.8|2229.8|2235.8|2229.8|2229.9|2223.9|154
1696596000000|2023-10-06 12:40:00|2235.5|2229.5|2236.5|2230.5|2238.3|2232.3|2233.8|2227.8|140
1696596300000|2023-10-06 12:45:00|2236.3|2230.3|2237.5|2231.5|2239|2233|2234.3|2228.3|136
1696596600000|2023-10-06 12:50:00|2237.8|2231.8|2239.5|2233.5|2240.3|2234.3|2236|2230|70
1696596900000|2023-10-06 12:55:00|2239.3|2233.3|2244|2238|2244.3|2238.3|2238.8|2232.8|84
1696597200000|2023-10-06 13:00:00|2243.8|2237.8|2241.5|2235.5|2245|2239|2241.3|2235.3|111
1696597500000|2023-10-06 13:05:00|2241.3|2235.3|2240.5|2234.5|2243.5|2237.5|2240.3|2234.3|80
1696597800000|2023-10-06 13:10:00|2240.3|2234.3|2242.3|2236.3|2243.3|2237.3|2239.5|2233.5|80
1696598100000|2023-10-06 13:15:00|2242.5|2236.5|2245.8|2239.8|2246.3|2240.3|2242.5|2236.5|67
1696598400000|2023-10-06 13:20:00|2246.3|2240.3|2248.5|2242.5|2249.3|2243.3|2245.8|2239.8|63
1696598700000|2023-10-06 13:25:00|2248.3|2242.3|2244|2238|2248.5|2242.5|2243.5|2237.5|51
1696599000000|2023-10-06 13:30:00|2244.3|2238.3|2243|2237|2246.3|2240.3|2241.5|2235.5|96
1696599300000|2023-10-06 13:35:00|2243.3|2237.3|2238.5|2232.5|2244.8|2238.8|2238.5|2232.5|63
1696599600000|2023-10-06 13:40:00|2238.3|2232.3|2236.3|2230.3|2238.8|2232.8|2235.8|2229.8|64
1696599900000|2023-10-06 13:45:00|2236|2230|2230.8|2224.8|2236.5|2230.5|2230|2224|78
1696600200000|2023-10-06 13:50:00|2231|2225|2226.3|2220.3|2231.5|2225.5|2225.8|2219.8|78
1696600500000|2023-10-06 13:55:00|2226|2220|2228.3|2222.3|2229.8|2223.8|2225.5|2219.5|42
1696600800000|2023-10-06 14:00:00|2228.5|2222.5|2234|2228|2234|2228|2227.3|2221.3|78
1696601100000|2023-10-06 14:05:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2232|2226|48
1696601400000|2023-10-06 14:10:00|2233.5|2227.5|2233.8|2227.8|2235.3|2229.3|2232.5|2226.5|68
1696601700000|2023-10-06 14:15:00|2233.5|2227.5|2233.3|2227.3|2234.3|2228.3|2233|2227|30
1696602000000|2023-10-06 14:20:00|2233|2227|2232.8|2226.8|2234.8|2228.8|2231.3|2225.3|60
1696602300000|2023-10-06 14:25:00|2232.5|2226.5|2232|2226|2233|2227|2231.3|2225.3|46
1696602600000|2023-10-06 14:30:00|2231.8|2225.8|2233.8|2227.8|2234.8|2228.8|2231.3|2225.3|55
1696602900000|2023-10-06 14:35:00|2233|2227|2234.5|2228.5|2234.8|2228.8|2232|2226|72
1696603200000|2023-10-06 14:40:00|2234.8|2228.8|2237.3|2231.3|2237.8|2231.8|2234.8|2228.8|61
1696603500000|2023-10-06 14:45:00|2237|2231|2236|2230|2238.5|2232.5|2236|2230|67
1696603800000|2023-10-06 14:50:00|2235.8|2229.8|2233.5|2227.5|2236.3|2230.3|2232.8|2226.8|71
1696604100000|2023-10-06 14:55:00|2233.8|2227.8|2238|2232|2238.8|2232.8|2233.8|2227.8|33
1696604400000|2023-10-06 15:00:00|2237.8|2231.8|2234|2228|2237.8|2231.8|2232|2226|69
1696604700000|2023-10-06 15:05:00|2233.8|2227.8|2235|2229|2235|2229|2232.5|2226.5|43
1696605000000|2023-10-06 15:10:00|2234.5|2228.5|2239.3|2233.3|2240|2234|2234.5|2228.5|55
1696605300000|2023-10-06 15:15:00|2239.5|2233.5|2241|2235|2243.5|2237.5|2239.5|2233.5|94
1696605600000|2023-10-06 15:20:00|2241.3|2235.3|2240.8|2234.8|2242.3|2236.3|2240.3|2234.3|40
1696605900000|2023-10-06 15:25:00|2241|2235|2245|2239|2245.8|2239.8|2239|2233|97
1696606200000|2023-10-06 15:30:00|2245.8|2239.8|2243.5|2237.5|2245.8|2239.8|2240.3|2234.3|111
1696606500000|2023-10-06 15:35:00|2244.3|2238.3|2244|2238|2246.5|2240.5|2243.8|2237.8|80
1696606800000|2023-10-06 15:40:00|2244.3|2238.3|2247|2241|2247|2241|2243.8|2237.8|83
1696607100000|2023-10-06 15:45:00|2246.8|2240.8|2245.8|2239.8|2247|2241|2245.3|2239.3|54
1696607400000|2023-10-06 15:50:00|2245.5|2239.5|2248.5|2242.5|2249.3|2243.3|2244.8|2238.8|32
1696607700000|2023-10-06 15:55:00|2248.8|2242.8|2249.5|2243.5|2249.8|2243.8|2248.3|2242.3|40
1696608000000|2023-10-06 16:00:00|2249.3|2243.3|2248|2242|2249.5|2243.5|2248|2242|48
1696608300000|2023-10-06 16:05:00|2248.3|2242.3|2247|2241|2248.3|2242.3|2246.8|2240.8|49
1696608600000|2023-10-06 16:10:00|2246.8|2240.8|2246.5|2240.5|2247.5|2241.5|2246.3|2240.3|33
1696608900000|2023-10-06 16:15:00|2246.8|2240.8|2246.8|2240.8|2247|2241|2246.5|2240.5|55
1696609200000|2023-10-06 16:20:00|2246.5|2240.5|2246|2240|2246.5|2240.5|2245.8|2239.8|17
1696609500000|2023-10-06 16:25:00|2245.8|2239.8|2247|2241|2248|2242|2245.5|2239.5|30
1696609800000|2023-10-06 16:30:00|2246.8|2240.8|2246.5|2240.5|2247|2241|2246.5|2240.5|8
1696610100000|2023-10-06 16:35:00|2246|2240|2246.5|2240.5|2247|2241|2245.8|2239.8|19
1696610400000|2023-10-06 16:40:00|2246.8|2240.8|2246.5|2240.5|2247.5|2241.5|2246|2240|17
1696610700000|2023-10-06 16:45:00|2246.8|2240.8|2247.5|2241.5|2247.8|2241.8|2246.5|2240.5|20
1696611000000|2023-10-06 16:50:00|2247.3|2241.3|2246.8|2240.8|2247.5|2241.5|2246.8|2240.8|21
1696611300000|2023-10-06 16:55:00|2247|2241|2245.8|2239.8|2247|2241|2245.8|2239.8|41
1696611600000|2023-10-06 17:00:00|2246.3|2240.3|2247.5|2241.5|2247.8|2241.8|2246.3|2240.3|24
1696611900000|2023-10-06 17:05:00|2248.3|2242.3|2247.8|2241.8|2248.3|2242.3|2247|2241|24
1696612200000|2023-10-06 17:10:00|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247|2241|9
1696612800000|2023-10-06 17:20:00|2247.8|2241.8|2247.3|2241.3|2247.8|2241.8|2247|2241|10
1696613100000|2023-10-06 17:25:00|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|6
1696613400000|2023-10-06 17:30:00|2247|2241|2247|2241|2247.8|2241.8|2247|2241|9
1696613700000|2023-10-06 17:35:00|2247.3|2241.3|2246.5|2240.5|2248|2242|2246.5|2240.5|20
1696614000000|2023-10-06 17:40:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|7
1696614300000|2023-10-06 17:45:00|2246.5|2240.5|2247|2241|2247.3|2241.3|2245.8|2239.8|13
1696614600000|2023-10-06 17:50:00|2246.5|2240.5|2245.3|2239.3|2246.5|2240.5|2244.5|2238.5|22
1696614900000|2023-10-06 17:55:00|2245.4|2239.4|2246.5|2236|2247.5|2239.4|2245.4|2236|4
1696809600000|2023-10-09 00:00:00|2240.5|2234.5|2242.9|2236.9|2244|2238|2240.5|2234.5|17
1696809900000|2023-10-09 00:05:00|2242.5|2236.5|2242.8|2236.8|2243|2237|2241.8|2235.8|22
1696810200000|2023-10-09 00:10:00|2243|2237|2243|2237|2243|2237|2241.8|2235.8|16
1696810500000|2023-10-09 00:15:00|2243.3|2237.3|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|8
1696810800000|2023-10-09 00:20:00|2244.5|2238.5|2246|2240|2246|2240|2244.5|2238.5|9
1696811100000|2023-10-09 00:25:00|2246.3|2240.3|2243.8|2237.8|2246.3|2240.3|2243.5|2237.5|7
1696811400000|2023-10-09 00:30:00|2244|2238|2243.5|2237.5|2244|2238|2243|2237|7
1696811700000|2023-10-09 00:35:00|2244|2238|2242.8|2236.8|2244|2238|2242.5|2236.5|25
1696812000000|2023-10-09 00:40:00|2243|2237|2243.8|2237.8|2244.3|2238.3|2243|2237|18
1696812300000|2023-10-09 00:45:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|6
1696812600000|2023-10-09 00:50:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|4
1696812900000|2023-10-09 00:55:00|2244|2238|2245.5|2239.5|2246.5|2240.5|2243.8|2237.8|24
1696813200000|2023-10-09 01:00:00|2245.8|2239.8|2243.3|2237.3|2246.3|2240.3|2238.6|2232.6|251
1696813500000|2023-10-09 01:05:00|2243.9|2237.9|2242.5|2236.5|2245.6|2239.6|2236.6|2230.6|282
1696813800000|2023-10-09 01:10:00|2242.3|2236.3|2240|2234|2243.8|2237.8|2238.3|2232.3|168
1696814100000|2023-10-09 01:15:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2236.3|2230.3|85
1696814400000|2023-10-09 01:20:00|2239.5|2233.5|2241.5|2235.5|2242.8|2236.8|2239.3|2233.3|68
1696814700000|2023-10-09 01:25:00|2241.8|2235.8|2242.3|2236.3|2243.3|2237.3|2238.8|2232.8|86
1696815000000|2023-10-09 01:30:00|2241.8|2235.8|2243.5|2237.5|2243.5|2237.5|2240|2234|55
1696815300000|2023-10-09 01:35:00|2243.8|2237.8|2244.8|2238.8|2245.3|2239.3|2242.5|2236.5|68
1696815600000|2023-10-09 01:40:00|2244.5|2238.5|2243.8|2237.8|2245.5|2239.5|2243.8|2237.8|28
1696815900000|2023-10-09 01:45:00|2243.5|2237.5|2246.5|2240.5|2246.8|2240.8|2243.5|2237.5|26
1696816200000|2023-10-09 01:50:00|2246.3|2240.3|2248|2242|2249|2243|2245.5|2239.5|32
1696816500000|2023-10-09 01:55:00|2247.5|2241.5|2247.3|2241.3|2248|2242|2246.3|2240.3|32
1696816800000|2023-10-09 02:00:00|2247.8|2241.8|2245|2239|2247.8|2241.8|2244.5|2238.5|76
1696817100000|2023-10-09 02:05:00|2245.3|2239.3|2242.3|2236.3|2245.3|2239.3|2241.8|2235.8|116
1696817400000|2023-10-09 02:10:00|2242.8|2236.8|2243|2237|2243.8|2237.8|2241.8|2235.8|82
1696817700000|2023-10-09 02:15:00|2243.3|2237.3|2243.3|2237.3|2244.3|2238.3|2242.8|2236.8|14
1696818000000|2023-10-09 02:20:00|2243.5|2237.5|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|13
1696818300000|2023-10-09 02:25:00|2244|2238|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|9
1696818600000|2023-10-09 02:30:00|2244|2238|2243.8|2237.8|2244.5|2238.5|2242.8|2236.8|33
1696818900000|2023-10-09 02:35:00|2243.5|2237.5|2241|2235|2243.5|2237.5|2239|2233|67
1696819200000|2023-10-09 02:40:00|2240.8|2234.8|2241.3|2235.3|2242.3|2236.3|2240|2234|38
1696819500000|2023-10-09 02:45:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239.5|2233.5|39
1696819800000|2023-10-09 02:50:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|20
1696820100000|2023-10-09 02:55:00|2239|2233|2236.8|2230.8|2239|2233|2236.3|2230.3|28
1696820400000|2023-10-09 03:00:00|2236.5|2230.5|2236|2230|2237.5|2231.5|2234.5|2228.5|35
1696820700000|2023-10-09 03:05:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2235.5|2229.5|18
1696821000000|2023-10-09 03:10:00|2236|2230|2234.5|2228.5|2236|2230|2233.5|2227.5|20
1696821300000|2023-10-09 03:15:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2234.3|2228.3|17
1696821600000|2023-10-09 03:20:00|2234.8|2228.8|2234|2228|2235.5|2229.5|2234|2228|26
1696821900000|2023-10-09 03:25:00|2234.3|2228.3|2235.3|2229.3|2236|2230|2234|2228|35
1696822200000|2023-10-09 03:30:00|2235.5|2229.5|2236.3|2230.3|2237.3|2231.3|2235.5|2229.5|18
1696822500000|2023-10-09 03:35:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|9
1696822800000|2023-10-09 03:40:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|3
1696823100000|2023-10-09 03:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1696823400000|2023-10-09 03:50:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1696823700000|2023-10-09 03:55:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1696824000000|2023-10-09 04:00:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|3
1696824300000|2023-10-09 04:05:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237|2231|6
1696824600000|2023-10-09 04:10:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|4
1696824900000|2023-10-09 04:15:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1696825500000|2023-10-09 04:25:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237|2231|9
1696825800000|2023-10-09 04:30:00|2237.5|2231.5|2233.8|2227.8|2237.5|2231.5|2233.8|2227.8|19
1696826100000|2023-10-09 04:35:00|2234|2228|2232|2226|2234|2228|2232|2226|5
1696826400000|2023-10-09 04:40:00|2232.3|2226.3|2231.5|2225.5|2232.3|2226.3|2231.3|2225.3|5
1696826700000|2023-10-09 04:45:00|2231.3|2225.3|2232.3|2226.3|2232.8|2226.8|2231.3|2225.3|16
1696827000000|2023-10-09 04:50:00|2232.5|2226.5|2232.3|2226.3|2233|2227|2232|2226|50
1696827300000|2023-10-09 04:55:00|2232.5|2226.5|2231.5|2225.5|2232.5|2226.5|2230.8|2224.8|15
1696827600000|2023-10-09 05:00:00|2231|2225|2232|2226|2232.5|2226.5|2231|2225|9
1696827900000|2023-10-09 05:05:00|2231.8|2225.8|2232|2226|2232|2226|2231.5|2225.5|4
1696828200000|2023-10-09 05:10:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2232|2226|6
1696828500000|2023-10-09 05:15:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2230.5|2224.5|8
1696828800000|2023-10-09 05:20:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|8
1696829100000|2023-10-09 05:25:00|2232.3|2226.3|2234.5|2228.5|2234.5|2228.5|2232.3|2226.3|8
1696829400000|2023-10-09 05:30:00|2234.3|2228.3|2236|2230|2237.3|2231.3|2234.3|2228.3|60
1696829700000|2023-10-09 05:35:00|2236.3|2230.3|2239.5|2233.5|2239.5|2233.5|2236.3|2230.3|32
1696830000000|2023-10-09 05:40:00|2240|2234|2240|2234|2240.3|2234.3|2238.8|2232.8|40
1696830300000|2023-10-09 05:45:00|2239.8|2233.8|2239.8|2233.8|2241.5|2235.5|2239.8|2233.8|35
1696830600000|2023-10-09 05:50:00|2240.3|2234.3|2241|2235|2241.5|2235.5|2240.3|2234.3|43
1696830900000|2023-10-09 05:55:00|2241.3|2235.3|2241|2235|2241.8|2235.8|2241|2235|19
1696831200000|2023-10-09 06:00:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2238|2232|59
1696831500000|2023-10-09 06:05:00|2241.3|2235.3|2244|2238|2244|2238|2241|2235|58
1696831800000|2023-10-09 06:10:00|2244.3|2238.3|2244|2238|2244.8|2238.8|2242.8|2236.8|28
1696832100000|2023-10-09 06:15:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2242|2236|50
1696832400000|2023-10-09 06:20:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2242.3|2236.3|28
1696832700000|2023-10-09 06:25:00|2242.8|2236.8|2243|2237|2243|2237|2242|2236|16
1696833000000|2023-10-09 06:30:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2241.3|2235.3|30
1696833300000|2023-10-09 06:35:00|2242.3|2236.3|2241.8|2235.8|2243.8|2237.8|2241.3|2235.3|29
1696833600000|2023-10-09 06:40:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|28
1696833900000|2023-10-09 06:45:00|2241|2235|2240.5|2234.5|2241.8|2235.8|2240.5|2234.5|15
1696834200000|2023-10-09 06:50:00|2240.3|2234.3|2238.5|2232.5|2240.8|2234.8|2238.5|2232.5|21
1696834500000|2023-10-09 06:55:00|2238.3|2232.3|2233.5|2227.5|2238.8|2232.8|2233.4|2227.4|58
1696834800000|2023-10-09 07:00:00|2233.4|2227.4|2240.5|2234.5|2243.6|2237.6|2233.4|2227.4|112
1696835100000|2023-10-09 07:05:00|2240.3|2234.3|2242|2236|2242.6|2236.6|2238.3|2232.3|94
1696835400000|2023-10-09 07:10:00|2241.9|2235.9|2250.3|2244.3|2250.3|2244.3|2240.9|2234.9|118
1696835700000|2023-10-09 07:15:00|2250|2244|2247|2241|2250.3|2244.3|2246.5|2240.5|67
1696836000000|2023-10-09 07:20:00|2247.3|2241.3|2250.3|2244.3|2250.8|2244.8|2245.8|2239.8|64
1696836300000|2023-10-09 07:25:00|2250|2244|2251|2245|2253|2247|2250|2244|44
1696836600000|2023-10-09 07:30:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|28
1696836900000|2023-10-09 07:35:00|2250|2244|2248.8|2242.8|2251.8|2245.8|2247.3|2241.3|37
1696837200000|2023-10-09 07:40:00|2249|2243|2243.8|2237.8|2249|2243|2243.3|2237.3|44
1696837500000|2023-10-09 07:45:00|2243.5|2237.5|2245.5|2239.5|2246.3|2240.3|2243.3|2237.3|35
1696837800000|2023-10-09 07:50:00|2245.3|2239.3|2247.3|2241.3|2248.5|2242.5|2244.5|2238.5|61
1696838100000|2023-10-09 07:55:00|2247|2241|2246.3|2240.3|2248.3|2242.3|2245.5|2239.5|32
1696838400000|2023-10-09 08:00:00|2246.5|2240.5|2246.5|2240.5|2247.8|2241.8|2243.5|2237.5|62
1696838700000|2023-10-09 08:05:00|2246.3|2240.3|2244.8|2238.8|2248|2242|2243.8|2237.8|62
1696839000000|2023-10-09 08:10:00|2245|2239|2249.5|2243.5|2250|2244|2245|2239|39
1696839300000|2023-10-09 08:15:00|2249.8|2243.8|2252.8|2246.8|2252.8|2246.8|2248|2242|54
1696839600000|2023-10-09 08:20:00|2253|2247|2253|2247|2254|2248|2252.8|2246.8|53
1696839900000|2023-10-09 08:25:00|2253.3|2247.3|2253.3|2247.3|2254.8|2248.8|2252.3|2246.3|30
1696840200000|2023-10-09 08:30:00|2253.8|2247.8|2252|2246|2255.3|2249.3|2252|2246|29
1696840500000|2023-10-09 08:35:00|2251.8|2245.8|2248.5|2242.5|2252.5|2246.5|2248.3|2242.3|34
1696840800000|2023-10-09 08:40:00|2248.8|2242.8|2249|2243|2249.8|2243.8|2248.3|2242.3|17
1696841100000|2023-10-09 08:45:00|2248.8|2242.8|2246|2240|2249.8|2243.8|2245.8|2239.8|36
1696841400000|2023-10-09 08:50:00|2245.8|2239.8|2249|2243|2249|2243|2245.3|2239.3|38
1696841700000|2023-10-09 08:55:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2248.3|2242.3|30
1696842000000|2023-10-09 09:00:00|2249|2243|2249.3|2243.3|2250.3|2244.3|2248.3|2242.3|30
1696842300000|2023-10-09 09:05:00|2249.5|2243.5|2246.5|2240.5|2251|2245|2246.5|2240.5|37
1696842600000|2023-10-09 09:10:00|2246.3|2240.3|2247.3|2241.3|2248.8|2242.8|2246|2240|36
1696842900000|2023-10-09 09:15:00|2247.5|2241.5|2248.3|2242.3|2250.8|2244.8|2247.3|2241.3|34
1696843200000|2023-10-09 09:20:00|2248.8|2242.8|2249.8|2243.8|2250|2244|2248|2242|27
1696843500000|2023-10-09 09:25:00|2249.5|2243.5|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|23
1696843800000|2023-10-09 09:30:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2248|2242|11
1696844100000|2023-10-09 09:35:00|2249.3|2243.3|2246.5|2240.5|2249.8|2243.8|2246.3|2240.3|29
1696844400000|2023-10-09 09:40:00|2246.3|2240.3|2247|2241|2247.5|2241.5|2246|2240|34
1696844700000|2023-10-09 09:45:00|2246.8|2240.8|2245.8|2239.8|2246.8|2240.8|2245.8|2239.8|11
1696845000000|2023-10-09 09:50:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1696845300000|2023-10-09 09:55:00|2246.5|2240.5|2248|2242|2248.8|2242.8|2246.5|2240.5|34
1696845600000|2023-10-09 10:00:00|2248.3|2242.3|2249|2243|2249|2243|2248|2242|15
1696845900000|2023-10-09 10:05:00|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2247.8|2241.8|18
1696846200000|2023-10-09 10:10:00|2249|2243|2249.3|2243.3|2249.8|2243.8|2248|2242|23
1696846500000|2023-10-09 10:15:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.5|2242.5|14
1696846800000|2023-10-09 10:20:00|2248.5|2242.5|2248.5|2242.5|2249.3|2243.3|2247|2241|25
1696847100000|2023-10-09 10:25:00|2248.3|2242.3|2248|2242|2249.3|2243.3|2247.8|2241.8|10
1696847400000|2023-10-09 10:30:00|2248.3|2242.3|2248.5|2242.5|2249|2243|2247.8|2241.8|13
1696847700000|2023-10-09 10:35:00|2248.3|2242.3|2247.8|2241.8|2248.3|2242.3|2246.5|2240.5|25
1696848000000|2023-10-09 10:40:00|2247.5|2241.5|2250|2244|2250.3|2244.3|2247.3|2241.3|20
1696848300000|2023-10-09 10:45:00|2250.3|2244.3|2251.5|2245.5|2251.5|2245.5|2249.8|2243.8|15
1696848600000|2023-10-09 10:50:00|2251.8|2245.8|2247.5|2241.5|2251.8|2245.8|2247.5|2241.5|30
1696848900000|2023-10-09 10:55:00|2247.8|2241.8|2243.8|2237.8|2247.8|2241.8|2243.8|2237.8|39
1696849200000|2023-10-09 11:00:00|2243.3|2237.3|2243.8|2237.8|2244.8|2238.8|2242|2236|37
1696849500000|2023-10-09 11:05:00|2243.5|2237.5|2245.3|2239.3|2245.3|2239.3|2242.8|2236.8|24
1696849800000|2023-10-09 11:10:00|2245.5|2239.5|2244.3|2238.3|2245.8|2239.8|2243.8|2237.8|28
1696850100000|2023-10-09 11:15:00|2244|2238|2242.3|2236.3|2244.3|2238.3|2242.3|2236.3|23
1696850400000|2023-10-09 11:20:00|2242.5|2236.5|2242|2236|2244.3|2238.3|2241.8|2235.8|25
1696850700000|2023-10-09 11:25:00|2242.3|2236.3|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|25
1696851000000|2023-10-09 11:30:00|2243.3|2237.3|2239.5|2233.5|2243.3|2237.3|2239.3|2233.3|44
1696851300000|2023-10-09 11:35:00|2239.8|2233.8|2238|2232|2240|2234|2238|2232|26
1696851600000|2023-10-09 11:40:00|2237.8|2231.8|2235.5|2229.5|2237.8|2231.8|2235.3|2229.3|43
1696851900000|2023-10-09 11:45:00|2235.8|2229.8|2234.3|2228.3|2236|2230|2233.5|2227.5|38
1696852200000|2023-10-09 11:50:00|2233.8|2227.8|2230|2224|2234.5|2228.5|2228.4|2222.4|56
1696852500000|2023-10-09 11:55:00|2229.8|2223.8|2231.8|2225.8|2233|2227|2229.3|2223.3|71
1696852800000|2023-10-09 12:00:00|2231.5|2225.5|2227.5|2221.5|2231.9|2225.9|2227.3|2221.3|86
1696853100000|2023-10-09 12:05:00|2227.8|2221.8|2230.8|2224.8|2233|2227|2227.5|2221.5|44
1696853400000|2023-10-09 12:10:00|2230.5|2224.5|2231.8|2225.8|2233|2227|2229.8|2223.8|49
1696853700000|2023-10-09 12:15:00|2231.5|2225.5|2232|2226|2232.5|2226.5|2229.8|2223.8|25
1696854000000|2023-10-09 12:20:00|2231.8|2225.8|2231|2225|2231.8|2225.8|2230.5|2224.5|13
1696854300000|2023-10-09 12:25:00|2230.8|2224.8|2232.8|2226.8|2233|2227|2229.3|2223.3|24
1696854600000|2023-10-09 12:30:00|2232.5|2226.5|2232.3|2226.3|2233.5|2227.5|2232.3|2226.3|11
1696854900000|2023-10-09 12:35:00|2232|2226|2232|2226|2233.8|2227.8|2231.8|2225.8|28
1696855200000|2023-10-09 12:40:00|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2232.3|2226.3|12
1696855500000|2023-10-09 12:45:00|2233|2227|2234|2228|2234.8|2228.8|2232.3|2226.3|26
1696855800000|2023-10-09 12:50:00|2234.3|2228.3|2234|2228|2234.8|2228.8|2233|2227|22
1696856100000|2023-10-09 12:55:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|47
1696856400000|2023-10-09 13:00:00|2234.8|2228.8|2233.5|2227.5|2237|2231|2232.3|2226.3|101
1696856700000|2023-10-09 13:05:00|2233.3|2227.3|2230.5|2224.5|2233.5|2227.5|2230.3|2224.3|49
1696857000000|2023-10-09 13:10:00|2230.8|2224.8|2227.8|2221.8|2230.8|2224.8|2227.3|2221.3|54
1696857300000|2023-10-09 13:15:00|2227.3|2221.3|2230.3|2224.3|2230.8|2224.8|2227|2221|38
1696857600000|2023-10-09 13:20:00|2230.5|2224.5|2228.8|2222.8|2231.8|2225.8|2228.8|2222.8|37
1696857900000|2023-10-09 13:25:00|2229|2223|2227.5|2221.5|2231.3|2225.3|2227.3|2221.3|38
1696858200000|2023-10-09 13:30:00|2227.8|2221.8|2230|2224|2230.3|2224.3|2227.8|2221.8|58
1696858500000|2023-10-09 13:35:00|2229.8|2223.8|2229.8|2223.8|2231|2225|2229|2223|50
1696858800000|2023-10-09 13:40:00|2229.3|2223.3|2227.3|2221.3|2229.3|2223.3|2226.3|2220.3|41
1696859100000|2023-10-09 13:45:00|2227|2221|2225.5|2219.5|2227.3|2221.3|2224.5|2218.5|33
1696859400000|2023-10-09 13:50:00|2225.3|2219.3|2226.8|2220.8|2228.3|2222.3|2224.3|2218.3|56
1696859700000|2023-10-09 13:55:00|2227|2221|2228.5|2222.5|2229.5|2223.5|2225.8|2219.8|53
1696860000000|2023-10-09 14:00:00|2228.3|2222.3|2227.3|2221.3|2231.4|2225.4|2225.5|2219.5|92
1696860300000|2023-10-09 14:05:00|2227|2221|2228.5|2222.5|2228.5|2222.5|2225.8|2219.8|46
1696860600000|2023-10-09 14:10:00|2228.3|2222.3|2228|2222|2229|2223|2227.5|2221.5|38
1696860900000|2023-10-09 14:15:00|2228.3|2222.3|2230.5|2224.5|2230.8|2224.8|2227|2221|44
1696861200000|2023-10-09 14:20:00|2230.8|2224.8|2236|2230|2236|2230|2230|2224|52
1696861500000|2023-10-09 14:25:00|2235.8|2229.8|2232|2226|2235.8|2229.8|2231.8|2225.8|38
1696861800000|2023-10-09 14:30:00|2232.3|2226.3|2236.5|2230.5|2238.3|2232.3|2232.3|2226.3|56
1696862100000|2023-10-09 14:35:00|2236.8|2230.8|2236.8|2230.8|2238|2232|2236|2230|29
1696862400000|2023-10-09 14:40:00|2236.5|2230.5|2238|2232|2238.3|2232.3|2235.5|2229.5|38
1696862700000|2023-10-09 14:45:00|2238.3|2232.3|2235.5|2229.5|2239|2233|2234.3|2228.3|42
1696863000000|2023-10-09 14:50:00|2235.8|2229.8|2237.8|2231.8|2238.5|2232.5|2235.8|2229.8|66
1696863300000|2023-10-09 14:55:00|2238|2232|2238.3|2232.3|2239|2233|2237.8|2231.8|24
1696863600000|2023-10-09 15:00:00|2238.8|2232.8|2236.5|2230.5|2238.8|2232.8|2236.5|2230.5|26
1696863900000|2023-10-09 15:05:00|2236.3|2230.3|2244.4|2238.4|2244.4|2238.4|2236.3|2230.3|63
1696864200000|2023-10-09 15:10:00|2244.1|2238.1|2245.5|2239.5|2246.5|2240.5|2243.3|2237.3|110
1696864500000|2023-10-09 15:15:00|2245.8|2239.8|2245.8|2239.8|2246.5|2240.5|2245|2239|50
1696864800000|2023-10-09 15:20:00|2246|2240|2243.8|2237.8|2248.8|2242.8|2243.8|2237.8|98
1696865100000|2023-10-09 15:25:00|2244.3|2238.3|2242.3|2236.3|2245.3|2239.3|2241.3|2235.3|51
1696865400000|2023-10-09 15:30:00|2242|2236|2243.5|2237.5|2245.8|2239.8|2240.8|2234.8|107
1696865700000|2023-10-09 15:35:00|2243.8|2237.8|2242.5|2236.5|2243.8|2237.8|2242.5|2236.5|26
1696866000000|2023-10-09 15:40:00|2242.3|2236.3|2245.8|2239.8|2245.8|2239.8|2242|2236|31
1696866300000|2023-10-09 15:45:00|2246|2240|2244.5|2238.5|2246.3|2240.3|2244.3|2238.3|49
1696866600000|2023-10-09 15:50:00|2244.3|2238.3|2243.3|2237.3|2245.5|2239.5|2243.3|2237.3|18
1696866900000|2023-10-09 15:55:00|2243.8|2237.8|2244|2238|2244.3|2238.3|2243.8|2237.8|10
1696867200000|2023-10-09 16:00:00|2244.3|2238.3|2245.3|2239.3|2245.8|2239.8|2244|2238|34
1696867500000|2023-10-09 16:05:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2244|2238|15
1696867800000|2023-10-09 16:10:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|3
1696868100000|2023-10-09 16:15:00|2243.5|2237.5|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|3
1696868400000|2023-10-09 16:20:00|2243.8|2237.8|2243.8|2237.8|2244|2238|2243.5|2237.5|7
1696868700000|2023-10-09 16:25:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.5|2237.5|5
1696869000000|2023-10-09 16:30:00|2243.5|2237.5|2244|2238|2244|2238|2243.5|2237.5|3
1696869300000|2023-10-09 16:35:00|2243.8|2237.8|2243.8|2237.8|2244.5|2238.5|2243.8|2237.8|8
1696869600000|2023-10-09 16:40:00|2244|2238|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|6
1696869900000|2023-10-09 16:45:00|2243.5|2237.5|2244|2238|2244|2238|2243.5|2237.5|3
1696870200000|2023-10-09 16:50:00|2244.3|2238.3|2245.3|2239.3|2245.3|2239.3|2244|2238|6
1696870500000|2023-10-09 16:55:00|2245|2239|2244.5|2238.5|2245.5|2239.5|2243.8|2237.8|36
1696870800000|2023-10-09 17:00:00|2244.8|2238.8|2244.3|2238.3|2245.3|2239.3|2244.3|2238.3|15
1696871100000|2023-10-09 17:05:00|2245|2239|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|6
1696871400000|2023-10-09 17:10:00|2245|2239|2244.5|2238.5|2245.3|2239.3|2244.5|2238.5|11
1696871700000|2023-10-09 17:15:00|2244.8|2238.8|2245.3|2239.3|2245.5|2239.5|2244.8|2238.8|6
1696872000000|2023-10-09 17:20:00|2245.5|2239.5|2244.8|2238.8|2245.5|2239.5|2244.8|2238.8|8
1696872300000|2023-10-09 17:25:00|2245|2239|2244.5|2238.5|2245|2239|2244.3|2238.3|7
1696872600000|2023-10-09 17:30:00|2244.8|2238.8|2245.8|2239.8|2246.3|2240.3|2244.8|2238.8|14
1696872900000|2023-10-09 17:35:00|2246|2240|2248.3|2242.3|2248.4|2242.4|2244.8|2238.8|8
1696873500000|2023-10-09 17:45:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1696873800000|2023-10-09 17:50:00|2248.8|2242.8|2248.8|2242.8|2251|2245|2248.8|2242.8|24
1696874100000|2023-10-09 17:55:00|2248.5|2242.5|2252|2241.5|2252|2242.5|2248.3|2240|15
1696896000000|2023-10-10 00:00:00|2246.3|2240.3|2247.9|2241.9|2248.6|2242.6|2246.3|2240.3|13
1696896300000|2023-10-10 00:05:00|2247.4|2241.4|2247.8|2241.8|2248.8|2242.8|2247.4|2241.4|23
1696896600000|2023-10-10 00:10:00|2247.5|2241.5|2246|2240|2248|2242|2245.5|2239.5|20
1696896900000|2023-10-10 00:15:00|2246.5|2240.5|2246.8|2240.8|2247|2241|2246.3|2240.3|11
1696897200000|2023-10-10 00:20:00|2247.5|2241.5|2246.8|2240.8|2248.1|2242.1|2246.8|2240.8|7
1696897500000|2023-10-10 00:25:00|2247|2241|2246.5|2240.5|2247.8|2241.8|2245.9|2239.9|11
1696897800000|2023-10-10 00:30:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.3|2239.3|7
1696898100000|2023-10-10 00:35:00|2245.3|2239.3|2246|2240|2246|2240|2245.3|2239.3|4
1696898400000|2023-10-10 00:40:00|2246.5|2240.5|2246.5|2240.5|2247|2241|2246.3|2240.3|21
1696898700000|2023-10-10 00:45:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|7
1696899000000|2023-10-10 00:50:00|2246.5|2240.5|2246.5|2240.5|2246.8|2240.8|2246|2240|5
1696899300000|2023-10-10 00:55:00|2247.5|2241.5|2248.3|2242.3|2248.5|2242.5|2247|2241|12
1696899600000|2023-10-10 01:00:00|2248.5|2242.5|2249.3|2243.3|2251|2245|2247.5|2241.5|69
1696899900000|2023-10-10 01:05:00|2249|2243|2247|2241|2249|2243|2246|2240|61
1696900200000|2023-10-10 01:10:00|2246.8|2240.8|2247.8|2241.8|2247.8|2241.8|2246|2240|36
1696900500000|2023-10-10 01:15:00|2248|2242|2247.8|2241.8|2248.8|2242.8|2246.3|2240.3|59
1696900800000|2023-10-10 01:20:00|2248|2242|2246.5|2240.5|2249.5|2243.5|2246|2240|47
1696901100000|2023-10-10 01:25:00|2246.8|2240.8|2248.5|2242.5|2250|2244|2246.8|2240.8|94
1696901400000|2023-10-10 01:30:00|2248.8|2242.8|2251|2245|2252.8|2246.8|2248.8|2242.8|52
1696901700000|2023-10-10 01:35:00|2251.3|2245.3|2252|2246|2252.3|2246.3|2248.8|2242.8|51
1696902000000|2023-10-10 01:40:00|2251.5|2245.5|2251.8|2245.8|2252.5|2246.5|2250.8|2244.8|62
1696902300000|2023-10-10 01:45:00|2251.5|2245.5|2250|2244|2252|2246|2250|2244|46
1696902600000|2023-10-10 01:50:00|2249.8|2243.8|2250|2244|2250.5|2244.5|2248.8|2242.8|48
1696902900000|2023-10-10 01:55:00|2249.8|2243.8|2247|2241|2250|2244|2246.5|2240.5|56
1696903200000|2023-10-10 02:00:00|2247.3|2241.3|2248|2242|2249.3|2243.3|2247.3|2241.3|41
1696903500000|2023-10-10 02:05:00|2248.3|2242.3|2246.5|2240.5|2248.5|2242.5|2246|2240|34
1696903800000|2023-10-10 02:10:00|2246.3|2240.3|2243.5|2237.5|2246.3|2240.3|2243.5|2237.5|40
1696904100000|2023-10-10 02:15:00|2243.8|2237.8|2245.5|2239.5|2245.5|2239.5|2243.8|2237.8|14
1696904400000|2023-10-10 02:20:00|2245|2239|2243.5|2237.5|2245|2239|2243.3|2237.3|12
1696904700000|2023-10-10 02:25:00|2243.8|2237.8|2245.5|2239.5|2245.8|2239.8|2243.8|2237.8|35
1696905000000|2023-10-10 02:30:00|2245.8|2239.8|2243.8|2237.8|2246|2240|2243.5|2237.5|40
1696905300000|2023-10-10 02:35:00|2244|2238|2245.8|2239.8|2246.3|2240.3|2243.5|2237.5|29
1696905600000|2023-10-10 02:40:00|2245.5|2239.5|2246|2240|2246.8|2240.8|2245.3|2239.3|22
1696905900000|2023-10-10 02:45:00|2246.3|2240.3|2243.5|2237.5|2246.5|2240.5|2243.5|2237.5|20
1696906200000|2023-10-10 02:50:00|2243.3|2237.3|2240|2234|2243.3|2237.3|2240|2234|30
1696906500000|2023-10-10 02:55:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2238.8|2232.8|34
1696906800000|2023-10-10 03:00:00|2239|2233|2238|2232|2239.3|2233.3|2238|2232|22
1696907100000|2023-10-10 03:05:00|2238.3|2232.3|2237|2231|2240.5|2234.5|2236.3|2230.3|43
1696907400000|2023-10-10 03:10:00|2237.3|2231.3|2238.5|2232.5|2239|2233|2236.3|2230.3|47
1696907700000|2023-10-10 03:15:00|2237.8|2231.8|2237.5|2231.5|2238.3|2232.3|2236.3|2230.3|42
1696908000000|2023-10-10 03:20:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2235.3|2229.3|47
1696908300000|2023-10-10 03:25:00|2236.3|2230.3|2238.8|2232.8|2239|2233|2235.3|2229.3|41
1696908600000|2023-10-10 03:30:00|2238.5|2232.5|2239|2233|2239|2233|2238.3|2232.3|7
1696908900000|2023-10-10 03:35:00|2238.8|2232.8|2240|2234|2240|2234|2238.5|2232.5|7
1696909200000|2023-10-10 03:40:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|3
1696909500000|2023-10-10 03:45:00|2240|2234|2239.5|2233.5|2240|2234|2239.5|2233.5|6
1696909800000|2023-10-10 03:50:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|6
1696910100000|2023-10-10 03:55:00|2240|2234|2240|2234|2240.5|2234.5|2240|2234|5
1696910400000|2023-10-10 04:00:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|5
1696910700000|2023-10-10 04:05:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1696911000000|2023-10-10 04:10:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|3
1696911300000|2023-10-10 04:15:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1696911600000|2023-10-10 04:20:00|2237.3|2231.3|2238|2232|2238|2232|2236.3|2230.3|15
1696911900000|2023-10-10 04:25:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2236.8|2230.8|18
1696912200000|2023-10-10 04:30:00|2237.8|2231.8|2237.5|2231.5|2238|2232|2237.5|2231.5|4
1696912500000|2023-10-10 04:35:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|3
1696912800000|2023-10-10 04:40:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236.8|2230.8|8
1696913100000|2023-10-10 04:45:00|2237.5|2231.5|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|16
1696913400000|2023-10-10 04:50:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|3
1696913700000|2023-10-10 04:55:00|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1696914000000|2023-10-10 05:00:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|14
1696914300000|2023-10-10 05:05:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237|2231|9
1696914900000|2023-10-10 05:15:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236.5|2230.5|10
1696915200000|2023-10-10 05:20:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|5
1696915500000|2023-10-10 05:25:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2235.3|2229.3|10
1696915800000|2023-10-10 05:30:00|2236|2230|2236.3|2230.3|2237.8|2231.8|2235.5|2229.5|54
1696916100000|2023-10-10 05:35:00|2236.5|2230.5|2238.3|2232.3|2238.5|2232.5|2235.5|2229.5|48
1696916400000|2023-10-10 05:40:00|2238|2232|2235.3|2229.3|2238|2232|2235.3|2229.3|29
1696916700000|2023-10-10 05:45:00|2235|2229|2232.8|2226.8|2235|2229|2232.3|2226.3|41
1696917000000|2023-10-10 05:50:00|2232.5|2226.5|2231.8|2225.8|2234|2228|2231.8|2225.8|38
1696917300000|2023-10-10 05:55:00|2232|2226|2232|2226|2232.8|2226.8|2232|2226|14
1696917600000|2023-10-10 06:00:00|2232.3|2226.3|2233.3|2227.3|2234.3|2228.3|2232.3|2226.3|58
1696917900000|2023-10-10 06:05:00|2233.5|2227.5|2230.3|2224.3|2234|2228|2230.3|2224.3|27
1696918200000|2023-10-10 06:10:00|2230.5|2224.5|2231|2225|2232.5|2226.5|2229.8|2223.8|35
1696918500000|2023-10-10 06:15:00|2231.3|2225.3|2231|2225|2233|2227|2231|2225|23
1696918800000|2023-10-10 06:20:00|2230.5|2224.5|2229.5|2223.5|2231.8|2225.8|2229|2223|19
1696919100000|2023-10-10 06:25:00|2229.8|2223.8|2229|2223|2230.3|2224.3|2227.5|2221.5|37
1696919400000|2023-10-10 06:30:00|2229.5|2223.5|2228.5|2222.5|2229.5|2223.5|2228.3|2222.3|52
1696919700000|2023-10-10 06:35:00|2229|2223|2228.8|2222.8|2230|2224|2227|2221|46
1696920000000|2023-10-10 06:40:00|2228.5|2222.5|2228.5|2222.5|2229.5|2223.5|2227.3|2221.3|45
1696920300000|2023-10-10 06:45:00|2228.3|2222.3|2228|2222|2229.5|2223.5|2227.3|2221.3|73
1696920600000|2023-10-10 06:50:00|2227.8|2221.8|2227.8|2221.8|2228.5|2222.5|2225.3|2219.3|74
1696920900000|2023-10-10 06:55:00|2228|2222|2228|2222|2229.3|2223.3|2227.3|2221.3|76
1696921200000|2023-10-10 07:00:00|2228.3|2222.3|2229.5|2223.5|2232.3|2226.3|2228.3|2222.3|67
1696921500000|2023-10-10 07:05:00|2229.8|2223.8|2231.3|2225.3|2232|2226|2229.3|2223.3|53
1696921800000|2023-10-10 07:10:00|2231|2225|2232|2226|2232|2226|2230.3|2224.3|32
1696922100000|2023-10-10 07:15:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2229.8|2223.8|44
1696922400000|2023-10-10 07:20:00|2232.8|2226.8|2234|2228|2234|2228|2232.8|2226.8|27
1696922700000|2023-10-10 07:25:00|2234.8|2228.8|2234.8|2228.8|2235.3|2229.3|2233.8|2227.8|44
1696923000000|2023-10-10 07:30:00|2235|2229|2235|2229|2236.8|2230.8|2234.5|2228.5|45
1696923300000|2023-10-10 07:35:00|2235.3|2229.3|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|34
1696923600000|2023-10-10 07:40:00|2235|2229|2235.5|2229.5|2235.5|2229.5|2233.8|2227.8|14
1696923900000|2023-10-10 07:45:00|2235.3|2229.3|2235.3|2229.3|2236|2230|2234.3|2228.3|22
1696924200000|2023-10-10 07:50:00|2234.8|2228.8|2236|2230|2236.3|2230.3|2234.8|2228.8|22
1696924500000|2023-10-10 07:55:00|2235.3|2229.3|2233|2227|2235.3|2229.3|2232.8|2226.8|20
1696924800000|2023-10-10 08:00:00|2232.8|2226.8|2232|2226|2234|2228|2232|2226|33
1696925100000|2023-10-10 08:05:00|2231.8|2225.8|2233|2227|2233.5|2227.5|2231.3|2225.3|32
1696925400000|2023-10-10 08:10:00|2232.8|2226.8|2238.8|2232.8|2240.6|2234.6|2232|2226|100
1696925700000|2023-10-10 08:15:00|2238.5|2232.5|2238|2232|2240.3|2234.3|2237|2231|88
1696926000000|2023-10-10 08:20:00|2238.3|2232.3|2235.3|2229.3|2239.5|2233.5|2235.3|2229.3|57
1696926300000|2023-10-10 08:25:00|2235.5|2229.5|2238.5|2232.5|2239.8|2233.8|2235.5|2229.5|34
1696926600000|2023-10-10 08:30:00|2238.8|2232.8|2237.5|2231.5|2239.5|2233.5|2236.3|2230.3|58
1696926900000|2023-10-10 08:35:00|2237.3|2231.3|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|15
1696927200000|2023-10-10 08:40:00|2237.5|2231.5|2235.5|2229.5|2238|2232|2235|2229|30
1696927500000|2023-10-10 08:45:00|2235.3|2229.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|23
1696927800000|2023-10-10 08:50:00|2235.8|2229.8|2234.5|2228.5|2236.8|2230.8|2234.5|2228.5|19
1696928100000|2023-10-10 08:55:00|2234.3|2228.3|2233.3|2227.3|2235.3|2229.3|2232.5|2226.5|26
1696928400000|2023-10-10 09:00:00|2233|2227|2232|2226|2233.5|2227.5|2231.8|2225.8|28
1696928700000|2023-10-10 09:05:00|2231.8|2225.8|2232.5|2226.5|2232.8|2226.8|2231|2225|20
1696929000000|2023-10-10 09:10:00|2232.3|2226.3|2230.5|2224.5|2232.5|2226.5|2230|2224|15
1696929300000|2023-10-10 09:15:00|2230.3|2224.3|2232|2226|2232.5|2226.5|2230.3|2224.3|21
1696929600000|2023-10-10 09:20:00|2232.3|2226.3|2233.5|2227.5|2233.8|2227.8|2232.3|2226.3|7
1696929900000|2023-10-10 09:25:00|2233.3|2227.3|2232.3|2226.3|2233.8|2227.8|2231.5|2225.5|20
1696930200000|2023-10-10 09:30:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2230.8|2224.8|13
1696930500000|2023-10-10 09:35:00|2231.8|2225.8|2232|2226|2232|2226|2229.8|2223.8|41
1696930800000|2023-10-10 09:40:00|2231.8|2225.8|2232|2226|2232|2226|2230.3|2224.3|28
1696931100000|2023-10-10 09:45:00|2231.8|2225.8|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|14
1696931400000|2023-10-10 09:50:00|2232|2226|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|10
1696931700000|2023-10-10 09:55:00|2233.3|2227.3|2233.3|2227.3|2233.8|2227.8|2232.8|2226.8|23
1696932000000|2023-10-10 10:00:00|2233|2227|2233|2227|2233.3|2227.3|2232.3|2226.3|17
1696932300000|2023-10-10 10:05:00|2232.8|2226.8|2234.8|2228.8|2234.8|2228.8|2232.3|2226.3|13
1696932600000|2023-10-10 10:10:00|2235|2229|2234.5|2228.5|2235.3|2229.3|2234.3|2228.3|18
1696932900000|2023-10-10 10:15:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2234|2228|18
1696933200000|2023-10-10 10:20:00|2235.5|2229.5|2234.5|2228.5|2236|2230|2234|2228|16
1696933500000|2023-10-10 10:25:00|2234.8|2228.8|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|13
1696933800000|2023-10-10 10:30:00|2234.3|2228.3|2233|2227|2234.3|2228.3|2231|2225|25
1696934100000|2023-10-10 10:35:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2231.3|2225.3|28
1696934400000|2023-10-10 10:40:00|2231.8|2225.8|2230.8|2224.8|2232.3|2226.3|2229.5|2223.5|30
1696934700000|2023-10-10 10:45:00|2230.5|2224.5|2235|2229|2235|2229|2230.5|2224.5|28
1696935000000|2023-10-10 10:50:00|2234.8|2228.8|2235.5|2229.5|2237|2231|2234.8|2228.8|18
1696935300000|2023-10-10 10:55:00|2235.8|2229.8|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|33
1696935600000|2023-10-10 11:00:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2232.8|2226.8|16
1696935900000|2023-10-10 11:05:00|2234.5|2228.5|2231.8|2225.8|2234.8|2228.8|2231.8|2225.8|25
1696936200000|2023-10-10 11:10:00|2232|2226|2234|2228|2234|2228|2231.8|2225.8|22
1696936500000|2023-10-10 11:15:00|2234.3|2228.3|2232.8|2226.8|2234.3|2228.3|2232.3|2226.3|20
1696936800000|2023-10-10 11:20:00|2232.5|2226.5|2232.3|2226.3|2233|2227|2231.8|2225.8|18
1696937100000|2023-10-10 11:25:00|2232|2226|2229.5|2223.5|2232|2226|2229.5|2223.5|29
1696937400000|2023-10-10 11:30:00|2229.8|2223.8|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|38
1696937700000|2023-10-10 11:35:00|2228.3|2222.3|2229.5|2223.5|2229.8|2223.8|2228.3|2222.3|42
1696938000000|2023-10-10 11:40:00|2229.8|2223.8|2228.8|2222.8|2230|2224|2228.5|2222.5|27
1696938300000|2023-10-10 11:45:00|2229.3|2223.3|2230.5|2224.5|2231.8|2225.8|2229.3|2223.3|28
1696938600000|2023-10-10 11:50:00|2230.3|2224.3|2229.3|2223.3|2231|2225|2229.3|2223.3|33
1696938900000|2023-10-10 11:55:00|2229.5|2223.5|2232.5|2226.5|2233.8|2227.8|2229.3|2223.3|71
1696939200000|2023-10-10 12:00:00|2232.3|2226.3|2233.3|2227.3|2233.5|2227.5|2231|2225|42
1696939500000|2023-10-10 12:05:00|2232.8|2226.8|2231.8|2225.8|2234.5|2228.5|2231.8|2225.8|20
1696939800000|2023-10-10 12:10:00|2232|2226|2234.3|2228.3|2235.3|2229.3|2232|2226|52
1696940100000|2023-10-10 12:15:00|2235.3|2229.3|2234.8|2228.8|2236.3|2230.3|2234.3|2228.3|35
1696940400000|2023-10-10 12:20:00|2236|2230|2233.3|2227.3|2236|2230|2232.8|2226.8|43
1696940700000|2023-10-10 12:25:00|2233.8|2227.8|2235|2229|2235|2229|2231.8|2225.8|40
1696941000000|2023-10-10 12:30:00|2235.3|2229.3|2232.8|2226.8|2235.5|2229.5|2232.5|2226.5|32
1696941300000|2023-10-10 12:35:00|2233|2227|2235.5|2229.5|2236|2230|2232.8|2226.8|31
1696941600000|2023-10-10 12:40:00|2235.8|2229.8|2234|2228|2236|2230|2234|2228|45
1696941900000|2023-10-10 12:45:00|2234.3|2228.3|2237|2231|2237|2231|2234|2228|26
1696942200000|2023-10-10 12:50:00|2237.3|2231.3|2238.5|2232.5|2239.8|2233.8|2237.3|2231.3|26
1696942500000|2023-10-10 12:55:00|2238.3|2232.3|2237.5|2231.5|2239|2233|2237|2231|52
1696942800000|2023-10-10 13:00:00|2237.3|2231.3|2233.8|2227.8|2238|2232|2230|2224|131
1696943100000|2023-10-10 13:05:00|2233.5|2227.5|2232.3|2226.3|2235.8|2229.8|2231.8|2225.8|103
1696943400000|2023-10-10 13:10:00|2232.5|2226.5|2230.8|2224.8|2233|2227|2230.8|2224.8|47
1696943700000|2023-10-10 13:15:00|2231|2225|2232|2226|2233.3|2227.3|2231|2225|43
1696944000000|2023-10-10 13:20:00|2231.5|2225.5|2230|2224|2232.3|2226.3|2229.8|2223.8|28
1696944300000|2023-10-10 13:25:00|2230.3|2224.3|2229.8|2223.8|2231.3|2225.3|2229|2223|25
1696944600000|2023-10-10 13:30:00|2230|2224|2228.3|2222.3|2230|2224|2227.8|2221.8|49
1696944900000|2023-10-10 13:35:00|2228|2222|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|34
1696945200000|2023-10-10 13:40:00|2229.5|2223.5|2228.3|2222.3|2231|2225|2227.8|2221.8|53
1696945500000|2023-10-10 13:45:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2227.8|2221.8|53
1696945800000|2023-10-10 13:50:00|2229.5|2223.5|2228.3|2222.3|2230.5|2224.5|2227.8|2221.8|31
1696946100000|2023-10-10 13:55:00|2227.8|2221.8|2226|2220|2227.8|2221.8|2225.5|2219.5|37
1696946400000|2023-10-10 14:00:00|2226.5|2220.5|2226.3|2220.3|2227.3|2221.3|2225.5|2219.5|53
1696946700000|2023-10-10 14:05:00|2226.5|2220.5|2225.8|2219.8|2227|2221|2225.8|2219.8|26
1696947000000|2023-10-10 14:10:00|2225.5|2219.5|2225.3|2219.3|2226.3|2220.3|2225|2219|17
1696947300000|2023-10-10 14:15:00|2225|2219|2224|2218|2225.8|2219.8|2223.5|2217.5|30
1696947600000|2023-10-10 14:20:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2221.3|2215.3|63
1696947900000|2023-10-10 14:25:00|2222.8|2216.8|2220.3|2214.3|2223|2217|2220.3|2214.3|40
1696948200000|2023-10-10 14:30:00|2220.5|2214.5|2221.3|2215.3|2222.3|2216.3|2220.3|2214.3|35
1696948500000|2023-10-10 14:35:00|2221|2215|2221|2215|2222|2216|2220.3|2214.3|25
1696948800000|2023-10-10 14:40:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|18
1696949100000|2023-10-10 14:45:00|2221.5|2215.5|2219.8|2213.8|2222|2216|2219.5|2213.5|32
1696949400000|2023-10-10 14:50:00|2220|2214|2219.5|2213.5|2220.8|2214.8|2219.3|2213.3|30
1696949700000|2023-10-10 14:55:00|2219.3|2213.3|2218.8|2212.8|2220.8|2214.8|2218.8|2212.8|42
1696950000000|2023-10-10 15:00:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|22
1696950300000|2023-10-10 15:05:00|2219|2213|2216.3|2210.3|2219|2213|2216.3|2210.3|33
1696950600000|2023-10-10 15:10:00|2216|2210|2215.5|2209.5|2216.5|2210.5|2215.3|2209.3|34
1696950900000|2023-10-10 15:15:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|74
1696951200000|2023-10-10 15:20:00|2215.5|2209.5|2215.8|2209.8|2216.5|2210.5|2215.3|2209.3|57
1696951500000|2023-10-10 15:25:00|2215.5|2209.5|2215.5|2209.5|2217.5|2211.5|2215.3|2209.3|34
1696951800000|2023-10-10 15:30:00|2215.8|2209.8|2216.5|2210.5|2216.8|2210.8|2214.3|2208.3|85
1696952100000|2023-10-10 15:35:00|2216.3|2210.3|2219.3|2213.3|2219.8|2213.8|2216.3|2210.3|53
1696952400000|2023-10-10 15:40:00|2219.8|2213.8|2217.3|2211.3|2219.8|2213.8|2216.8|2210.8|44
1696952700000|2023-10-10 15:45:00|2217.5|2211.5|2216.3|2210.3|2217.8|2211.8|2215.8|2209.8|24
1696953000000|2023-10-10 15:50:00|2216|2210|2215.5|2209.5|2216.5|2210.5|2215.3|2209.3|19
1696953300000|2023-10-10 15:55:00|2215.8|2209.8|2221.5|2215.5|2221.5|2215.5|2215.8|2209.8|55
1696953600000|2023-10-10 16:00:00|2221.8|2215.8|2221.5|2215.5|2222.8|2216.8|2220.8|2214.8|30
1696953900000|2023-10-10 16:05:00|2221.8|2215.8|2221.5|2215.5|2222.8|2216.8|2221.5|2215.5|26
1696954200000|2023-10-10 16:10:00|2221|2215|2220.8|2214.8|2222|2216|2220.8|2214.8|15
1696954500000|2023-10-10 16:15:00|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|3
1696954800000|2023-10-10 16:20:00|2220.8|2214.8|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|13
1696955100000|2023-10-10 16:25:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1696955700000|2023-10-10 16:35:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1696956000000|2023-10-10 16:40:00|2221.3|2215.3|2221.3|2215.3|2221.8|2215.8|2221|2215|10
1696956300000|2023-10-10 16:45:00|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.3|2215.3|12
1696956900000|2023-10-10 16:55:00|2222.5|2216.5|2221.3|2215.3|2222.5|2216.5|2221.3|2215.3|17
1696957200000|2023-10-10 17:00:00|2221.5|2215.5|2219.8|2213.8|2222.8|2216.8|2219.8|2213.8|38
1696957500000|2023-10-10 17:05:00|2220|2214|2220|2214|2220.5|2214.5|2219|2213|30
1696957800000|2023-10-10 17:10:00|2219.8|2213.8|2218|2212|2219.8|2213.8|2218|2212|15
1696958100000|2023-10-10 17:15:00|2217.5|2211.5|2216|2210|2218.3|2212.3|2215.8|2209.8|13
1696958400000|2023-10-10 17:20:00|2216.3|2210.3|2216.5|2210.5|2217|2211|2215.8|2209.8|16
1696958700000|2023-10-10 17:25:00|2216|2210|2215.8|2209.8|2216|2210|2215.3|2209.3|15
1696959000000|2023-10-10 17:30:00|2216|2210|2215.8|2209.8|2216|2210|2215|2209|16
1696959300000|2023-10-10 17:35:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.8|2208.8|3
1696959600000|2023-10-10 17:40:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|11
1696959900000|2023-10-10 17:45:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|7
1696960200000|2023-10-10 17:50:00|2216.3|2210.3|2216.5|2210.5|2216.8|2210.8|2215.8|2209.8|19
1696960500000|2023-10-10 17:55:00|2218.8|2208.3|2218.3|2207.8|2219.5|2209|2218.3|2207.8|17
1696982400000|2023-10-11 00:00:00|2221.3|2215.3|2221.4|2215.4|2221.4|2215.4|2220.6|2214.6|15
1696982700000|2023-10-11 00:05:00|2222.5|2216.5|2221.5|2215.5|2223|2217|2221.5|2215.5|14
1696983000000|2023-10-11 00:10:00|2221.8|2215.8|2221.8|2215.8|2222.6|2216.6|2221.5|2215.5|11
1696983300000|2023-10-11 00:15:00|2221.5|2215.5|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|6
1696983600000|2023-10-11 00:20:00|2221|2215|2220.8|2214.8|2221|2215|2220.3|2214.3|6
1696983900000|2023-10-11 00:25:00|2220.5|2214.5|2222.5|2216.5|2222.5|2216.5|2220.5|2214.5|9
1696984200000|2023-10-11 00:30:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1696984500000|2023-10-11 00:35:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1696984800000|2023-10-11 00:40:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|5
1696985100000|2023-10-11 00:45:00|2222|2216|2222.5|2216.5|2222.5|2216.5|2222|2216|2
1696985400000|2023-10-11 00:50:00|2222.3|2216.3|2221.8|2215.8|2222.5|2216.5|2221.5|2215.5|10
1696985700000|2023-10-11 00:55:00|2222|2216|2222|2216|2222.5|2216.5|2222|2216|11
1696986000000|2023-10-11 01:00:00|2222.3|2216.3|2224.5|2218.5|2225.6|2219.6|2222|2216|64
1696986300000|2023-10-11 01:05:00|2224.8|2218.8|2224.8|2218.8|2226.3|2220.3|2224.3|2218.3|35
1696986600000|2023-10-11 01:10:00|2225|2219|2227|2221|2227.3|2221.3|2225|2219|24
1696986900000|2023-10-11 01:15:00|2227.3|2221.3|2227|2221|2228|2222|2226.5|2220.5|42
1696987200000|2023-10-11 01:20:00|2227.5|2221.5|2227.8|2221.8|2228.8|2222.8|2226.5|2220.5|31
1696987500000|2023-10-11 01:25:00|2228|2222|2227.3|2221.3|2228|2222|2227|2221|34
1696987800000|2023-10-11 01:30:00|2227|2221|2226.8|2220.8|2227.3|2221.3|2225.5|2219.5|35
1696988100000|2023-10-11 01:35:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2224.8|2218.8|24
1696988400000|2023-10-11 01:40:00|2225.8|2219.8|2226.5|2220.5|2227.3|2221.3|2225.3|2219.3|21
1696988700000|2023-10-11 01:45:00|2226.8|2220.8|2227.5|2221.5|2228|2222|2226.5|2220.5|26
1696989000000|2023-10-11 01:50:00|2227.3|2221.3|2227.5|2221.5|2228.3|2222.3|2227|2221|17
1696989300000|2023-10-11 01:55:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2226.3|2220.3|18
1696989600000|2023-10-11 02:00:00|2226.3|2220.3|2226.5|2220.5|2227|2221|2225.5|2219.5|27
1696989900000|2023-10-11 02:05:00|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2224.8|2218.8|19
1696990200000|2023-10-11 02:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225|2219|27
1696990500000|2023-10-11 02:15:00|2225.3|2219.3|2225|2219|2225.5|2219.5|2225|2219|4
1696990800000|2023-10-11 02:20:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1696991100000|2023-10-11 02:25:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|5
1696991400000|2023-10-11 02:30:00|2223.3|2217.3|2225|2219|2225.5|2219.5|2223.3|2217.3|22
1696991700000|2023-10-11 02:35:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2224.8|2218.8|11
1696992000000|2023-10-11 02:40:00|2226.3|2220.3|2227.8|2221.8|2228|2222|2225.8|2219.8|19
1696992300000|2023-10-11 02:45:00|2228|2222|2226.5|2220.5|2228.3|2222.3|2226.5|2220.5|18
1696992600000|2023-10-11 02:50:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2225.5|2219.5|7
1696992900000|2023-10-11 02:55:00|2225.5|2219.5|2224.3|2218.3|2225.5|2219.5|2224|2218|65
1696993200000|2023-10-11 03:00:00|2224|2218|2222.5|2216.5|2224.8|2218.8|2222.3|2216.3|87
1696993500000|2023-10-11 03:05:00|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|15
1696993800000|2023-10-11 03:10:00|2222.5|2216.5|2222.8|2216.8|2223.5|2217.5|2222.5|2216.5|46
1696994100000|2023-10-11 03:15:00|2222.5|2216.5|2222.8|2216.8|2223.3|2217.3|2222|2216|61
1696994400000|2023-10-11 03:20:00|2222.5|2216.5|2224|2218|2224.5|2218.5|2222.5|2216.5|20
1696994700000|2023-10-11 03:25:00|2224.3|2218.3|2225.5|2219.5|2225.5|2219.5|2224|2218|8
1696995000000|2023-10-11 03:30:00|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|15
1696995300000|2023-10-11 03:35:00|2225.8|2219.8|2226|2220|2226|2220|2225.5|2219.5|6
1696995600000|2023-10-11 03:40:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|2
1696995900000|2023-10-11 03:45:00|2226|2220|2224|2218|2226.3|2220.3|2224|2218|10
1696996200000|2023-10-11 03:50:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224|2218|9
1696997100000|2023-10-11 04:05:00|2224|2218|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|4
1696997400000|2023-10-11 04:10:00|2223.5|2217.5|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|4
1696997700000|2023-10-11 04:15:00|2224.5|2218.5|2224.5|2218.5|2225|2219|2224.5|2218.5|5
1696998000000|2023-10-11 04:20:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1696998300000|2023-10-11 04:25:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|3
1696998600000|2023-10-11 04:30:00|2224|2218|2223|2217|2224.3|2218.3|2222.8|2216.8|7
1696998900000|2023-10-11 04:35:00|2222.8|2216.8|2224.3|2218.3|2224.5|2218.5|2222.8|2216.8|6
1696999200000|2023-10-11 04:40:00|2224|2218|2223.5|2217.5|2224|2218|2223.5|2217.5|2
1696999500000|2023-10-11 04:45:00|2223.8|2217.8|2224.8|2218.8|2224.8|2218.8|2223.8|2217.8|5
1696999800000|2023-10-11 04:50:00|2225|2219|2225.5|2219.5|2226.3|2220.3|2225|2219|5
1697000100000|2023-10-11 04:55:00|2225.3|2219.3|2226.5|2220.5|2226.5|2220.5|2224.8|2218.8|8
1697000400000|2023-10-11 05:00:00|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|8
1697000700000|2023-10-11 05:05:00|2224.3|2218.3|2222|2216|2224.3|2218.3|2222|2216|13
1697001000000|2023-10-11 05:10:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2222|2216|7
1697001300000|2023-10-11 05:15:00|2223|2217|2224.3|2218.3|2224.3|2218.3|2223|2217|12
1697001600000|2023-10-11 05:20:00|2224.5|2218.5|2224.8|2218.8|2225|2219|2223.5|2217.5|15
1697001900000|2023-10-11 05:25:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|15
1697002200000|2023-10-11 05:30:00|2223.8|2217.8|2225.8|2219.8|2226.5|2220.5|2223.8|2217.8|40
1697002500000|2023-10-11 05:35:00|2225.5|2219.5|2224.5|2218.5|2225.5|2219.5|2224.5|2218.5|4
1697002800000|2023-10-11 05:40:00|2224.3|2218.3|2223.5|2217.5|2224.8|2218.8|2223.3|2217.3|25
1697003100000|2023-10-11 05:45:00|2223.8|2217.8|2223.5|2217.5|2225|2219|2223.5|2217.5|54
1697003400000|2023-10-11 05:50:00|2223.3|2217.3|2221.5|2215.5|2223.3|2217.3|2221.5|2215.5|21
1697003700000|2023-10-11 05:55:00|2221.8|2215.8|2222.5|2216.5|2222.8|2216.8|2221.3|2215.3|26
1697004000000|2023-10-11 06:00:00|2222|2216|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|35
1697004300000|2023-10-11 06:05:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.5|2214.5|24
1697004600000|2023-10-11 06:10:00|2221.5|2215.5|2222.5|2216.5|2222.8|2216.8|2221.5|2215.5|21
1697004900000|2023-10-11 06:15:00|2222.3|2216.3|2222|2216|2223|2217|2222|2216|17
1697005200000|2023-10-11 06:20:00|2221.8|2215.8|2221.3|2215.3|2222.5|2216.5|2221.3|2215.3|17
1697005500000|2023-10-11 06:25:00|2221.5|2215.5|2221|2215|2223.3|2217.3|2220.8|2214.8|28
1697005800000|2023-10-11 06:30:00|2221.3|2215.3|2219.3|2213.3|2221.3|2215.3|2219.3|2213.3|24
1697006100000|2023-10-11 06:35:00|2219.5|2213.5|2220.8|2214.8|2221.3|2215.3|2219.5|2213.5|60
1697006400000|2023-10-11 06:40:00|2221|2215|2224.8|2218.8|2224.8|2218.8|2221|2215|27
1697006700000|2023-10-11 06:45:00|2224.5|2218.5|2228.3|2222.3|2228.5|2222.5|2224.3|2218.3|36
1697007000000|2023-10-11 06:50:00|2228|2222|2226.8|2220.8|2228|2222|2225.5|2219.5|30
1697007300000|2023-10-11 06:55:00|2227|2221|2222.9|2216.9|2227|2221|2222.8|2216.8|28
1697007600000|2023-10-11 07:00:00|2223.3|2217.3|2223.3|2217.3|2224.4|2218.4|2222.4|2216.4|83
1697007900000|2023-10-11 07:05:00|2223.5|2217.5|2224.3|2218.3|2225.5|2219.5|2223|2217|60
1697008200000|2023-10-11 07:10:00|2224|2218|2226.3|2220.3|2226.3|2220.3|2222.8|2216.8|43
1697008500000|2023-10-11 07:15:00|2226.5|2220.5|2226.8|2220.8|2227.3|2221.3|2225.5|2219.5|16
1697008800000|2023-10-11 07:20:00|2226.3|2220.3|2229.8|2223.8|2230.5|2224.5|2225.5|2219.5|40
1697009100000|2023-10-11 07:25:00|2230|2224|2229|2223|2230|2224|2226.8|2220.8|36
1697009400000|2023-10-11 07:30:00|2229.3|2223.3|2227.8|2221.8|2229.8|2223.8|2226.8|2220.8|43
1697009700000|2023-10-11 07:35:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2226.8|2220.8|43
1697010000000|2023-10-11 07:40:00|2228.3|2222.3|2228.8|2222.8|2229.5|2223.5|2227.8|2221.8|42
1697010300000|2023-10-11 07:45:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2226.5|2220.5|44
1697010600000|2023-10-11 07:50:00|2228.5|2222.5|2225.1|2219.1|2228.8|2222.8|2223.3|2217.3|65
1697010900000|2023-10-11 07:55:00|2225|2219|2225|2219|2225.5|2219.5|2223.3|2217.3|42
1697011200000|2023-10-11 08:00:00|2225.3|2219.3|2220.5|2214.5|2225.3|2219.3|2220.5|2214.5|54
1697011500000|2023-10-11 08:05:00|2220.3|2214.3|2216.5|2210.5|2220.3|2214.3|2216.5|2210.5|48
1697011800000|2023-10-11 08:10:00|2216.3|2210.3|2216.3|2210.3|2218|2212|2216.3|2210.3|61
1697012100000|2023-10-11 08:15:00|2216|2210|2219|2213|2219.5|2213.5|2215.8|2209.8|53
1697012400000|2023-10-11 08:20:00|2219.3|2213.3|2217.8|2211.8|2219.3|2213.3|2216.3|2210.3|31
1697012700000|2023-10-11 08:25:00|2218|2212|2220|2214|2220.3|2214.3|2217.8|2211.8|35
1697013000000|2023-10-11 08:30:00|2219.8|2213.8|2216.3|2210.3|2220|2214|2216|2210|35
1697013300000|2023-10-11 08:35:00|2216.8|2210.8|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|15
1697013600000|2023-10-11 08:40:00|2217.5|2211.5|2219.8|2213.8|2220.3|2214.3|2217.3|2211.3|26
1697013900000|2023-10-11 08:45:00|2220|2214|2219|2213|2221|2215|2219|2213|15
1697014200000|2023-10-11 08:50:00|2218.8|2212.8|2223|2217|2223.3|2217.3|2218.8|2212.8|48
1697014500000|2023-10-11 08:55:00|2223.3|2217.3|2221.5|2215.5|2223.3|2217.3|2220.8|2214.8|30
1697014800000|2023-10-11 09:00:00|2221.8|2215.8|2222.5|2216.5|2223|2217|2221.5|2215.5|31
1697015100000|2023-10-11 09:05:00|2222.3|2216.3|2219|2213|2222.3|2216.3|2219|2213|17
1697015400000|2023-10-11 09:10:00|2218.8|2212.8|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|28
1697015700000|2023-10-11 09:15:00|2218.8|2212.8|2220|2214|2220.3|2214.3|2218.8|2212.8|12
1697016000000|2023-10-11 09:20:00|2219.8|2213.8|2220|2214|2221|2215|2219.5|2213.5|10
1697016300000|2023-10-11 09:25:00|2220.3|2214.3|2220.3|2214.3|2221.3|2215.3|2219.8|2213.8|15
1697016600000|2023-10-11 09:30:00|2220|2214|2221.5|2215.5|2221.5|2215.5|2219.8|2213.8|10
1697016900000|2023-10-11 09:35:00|2221.3|2215.3|2222.8|2216.8|2223|2217|2221.3|2215.3|15
1697017200000|2023-10-11 09:40:00|2223.3|2217.3|2220.8|2214.8|2224.8|2218.8|2220.5|2214.5|39
1697017500000|2023-10-11 09:45:00|2221|2215|2221|2215|2221.5|2215.5|2220.5|2214.5|31
1697017800000|2023-10-11 09:50:00|2220.8|2214.8|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|16
1697018100000|2023-10-11 09:55:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|11
1697018400000|2023-10-11 10:00:00|2223.8|2217.8|2221.8|2215.8|2224|2218|2221.8|2215.8|9
1697018700000|2023-10-11 10:05:00|2222|2216|2222.5|2216.5|2223.3|2217.3|2222|2216|9
1697019000000|2023-10-11 10:10:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221|2215|11
1697019300000|2023-10-11 10:15:00|2222|2216|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|17
1697019600000|2023-10-11 10:20:00|2222.3|2216.3|2223|2217|2223.3|2217.3|2222.3|2216.3|8
1697019900000|2023-10-11 10:25:00|2223.3|2217.3|2221.3|2215.3|2223.3|2217.3|2221.3|2215.3|23
1697020200000|2023-10-11 10:30:00|2221.5|2215.5|2222.5|2216.5|2222.5|2216.5|2221.3|2215.3|12
1697020500000|2023-10-11 10:35:00|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|24
1697020800000|2023-10-11 10:40:00|2222.8|2216.8|2222.5|2216.5|2223|2217|2222.3|2216.3|15
1697021100000|2023-10-11 10:45:00|2222.3|2216.3|2218.3|2212.3|2223.8|2217.8|2218|2212|31
1697021400000|2023-10-11 10:50:00|2218|2212|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|48
1697021700000|2023-10-11 10:55:00|2217.3|2211.3|2216.5|2210.5|2217.5|2211.5|2215.8|2209.8|52
1697022000000|2023-10-11 11:00:00|2216.3|2210.3|2217|2211|2217|2211|2216|2210|20
1697022300000|2023-10-11 11:05:00|2216.8|2210.8|2218|2212|2218|2212|2216.8|2210.8|12
1697022600000|2023-10-11 11:10:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|15
1697022900000|2023-10-11 11:15:00|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|7
1697023200000|2023-10-11 11:20:00|2219|2213|2218.5|2212.5|2219.3|2213.3|2218.3|2212.3|19
1697023500000|2023-10-11 11:25:00|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2218.3|2212.3|21
1697023800000|2023-10-11 11:30:00|2220|2214|2219.3|2213.3|2221|2215|2218.5|2212.5|35
1697024100000|2023-10-11 11:35:00|2219.8|2213.8|2218.8|2212.8|2221.5|2215.5|2218|2212|40
1697024400000|2023-10-11 11:40:00|2219.3|2213.3|2218.8|2212.8|2221.3|2215.3|2217.9|2211.9|47
1697024700000|2023-10-11 11:45:00|2219|2213|2219.8|2213.8|2220.3|2214.3|2217.8|2211.8|21
1697025000000|2023-10-11 11:50:00|2220|2214|2221.3|2215.3|2222.5|2216.5|2220|2214|26
1697025300000|2023-10-11 11:55:00|2221|2215|2218.3|2212.3|2221|2215|2216.5|2210.5|52
1697025600000|2023-10-11 12:00:00|2218.5|2212.5|2217.3|2211.3|2218.5|2212.5|2215.8|2209.8|58
1697025900000|2023-10-11 12:05:00|2217|2211|2217|2211|2217.8|2211.8|2216.3|2210.3|24
1697026200000|2023-10-11 12:10:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2215.8|2209.8|15
1697026500000|2023-10-11 12:15:00|2216.3|2210.3|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|10
1697026800000|2023-10-11 12:20:00|2216|2210|2217|2211|2217.5|2211.5|2215.8|2209.8|27
1697027100000|2023-10-11 12:25:00|2216.5|2210.5|2214.3|2208.3|2216.8|2210.8|2214|2208|29
1697027400000|2023-10-11 12:30:00|2214|2208|2211.8|2205.8|2214|2208|2209.6|2203.6|139
1697027700000|2023-10-11 12:35:00|2212|2206|2213.3|2207.3|2214.3|2208.3|2211.5|2205.5|55
1697028000000|2023-10-11 12:40:00|2213|2207|2215.5|2209.5|2216|2210|2212.8|2206.8|48
1697028300000|2023-10-11 12:45:00|2215.8|2209.8|2216.5|2210.5|2217.3|2211.3|2215.3|2209.3|47
1697028600000|2023-10-11 12:50:00|2216.3|2210.3|2217.5|2211.5|2217.8|2211.8|2216|2210|23
1697028900000|2023-10-11 12:55:00|2217.3|2211.3|2219|2213|2219|2213|2217.3|2211.3|29
1697029200000|2023-10-11 13:00:00|2218.8|2212.8|2218.8|2212.8|2220.3|2214.3|2217|2211|141
1697029500000|2023-10-11 13:05:00|2219|2213|2222.8|2216.8|2223|2217|2219|2213|85
1697029800000|2023-10-11 13:10:00|2223|2217|2223|2217|2226.3|2220.3|2223|2217|53
1697030100000|2023-10-11 13:15:00|2222.8|2216.8|2221.8|2215.8|2223.8|2217.8|2220.8|2214.8|61
1697030400000|2023-10-11 13:20:00|2221.5|2215.5|2222.3|2216.3|2222.3|2216.3|2220.5|2214.5|19
1697030700000|2023-10-11 13:25:00|2222|2216|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|30
1697031000000|2023-10-11 13:30:00|2221.3|2215.3|2218.8|2212.8|2222.3|2216.3|2217|2211|48
1697031300000|2023-10-11 13:35:00|2219|2213|2219.3|2213.3|2220|2214|2218.3|2212.3|39
1697031600000|2023-10-11 13:40:00|2219.5|2213.5|2222.3|2216.3|2222.5|2216.5|2219|2213|63
1697031900000|2023-10-11 13:45:00|2222|2216|2223.3|2217.3|2224.3|2218.3|2221.8|2215.8|50
1697032200000|2023-10-11 13:50:00|2223|2217|2224.3|2218.3|2224.8|2218.8|2220.3|2214.3|61
1697032500000|2023-10-11 13:55:00|2224|2218|2221.3|2215.3|2226|2220|2221.3|2215.3|48
1697032800000|2023-10-11 14:00:00|2222|2216|2217.8|2211.8|2222.5|2216.5|2217.5|2211.5|42
1697033100000|2023-10-11 14:05:00|2217.5|2211.5|2219|2213|2219.8|2213.8|2217.5|2211.5|55
1697033400000|2023-10-11 14:10:00|2219.3|2213.3|2219.8|2213.8|2221.5|2215.5|2219|2213|34
1697033700000|2023-10-11 14:15:00|2220|2214|2221|2215|2221.5|2215.5|2219.3|2213.3|48
1697034000000|2023-10-11 14:20:00|2221.3|2215.3|2223.5|2217.5|2224.3|2218.3|2220.8|2214.8|52
1697034300000|2023-10-11 14:25:00|2223.3|2217.3|2223.8|2217.8|2224.5|2218.5|2222.5|2216.5|66
1697034600000|2023-10-11 14:30:00|2224|2218|2225.8|2219.8|2225.8|2219.8|2223.3|2217.3|46
1697034900000|2023-10-11 14:35:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2223.3|2217.3|49
1697035200000|2023-10-11 14:40:00|2226.5|2220.5|2226.3|2220.3|2228.3|2222.3|2226|2220|64
1697035500000|2023-10-11 14:45:00|2226|2220|2225|2219|2226.3|2220.3|2223.5|2217.5|63
1697035800000|2023-10-11 14:50:00|2225.3|2219.3|2226.3|2220.3|2227.5|2221.5|2225.3|2219.3|33
1697036100000|2023-10-11 14:55:00|2226.5|2220.5|2227.3|2221.3|2228|2222|2226.5|2220.5|66
1697036400000|2023-10-11 15:00:00|2227.5|2221.5|2223.8|2217.8|2227.5|2221.5|2223.8|2217.8|36
1697036700000|2023-10-11 15:05:00|2224|2218|2224.8|2218.8|2225|2219|2223.3|2217.3|35
1697037000000|2023-10-11 15:10:00|2225|2219|2224|2218|2225|2219|2221.8|2215.8|57
1697037300000|2023-10-11 15:15:00|2224.5|2218.5|2218.5|2212.5|2224.5|2218.5|2218.3|2212.3|48
1697037600000|2023-10-11 15:20:00|2218.3|2212.3|2219.5|2213.5|2220.8|2214.8|2217.8|2211.8|60
1697037900000|2023-10-11 15:25:00|2219.3|2213.3|2220|2214|2221.8|2215.8|2219.3|2213.3|32
1697038200000|2023-10-11 15:30:00|2219.8|2213.8|2217|2211|2219.8|2213.8|2215.3|2209.3|90
1697038500000|2023-10-11 15:35:00|2217.3|2211.3|2218.3|2212.3|2219.3|2213.3|2217|2211|24
1697038800000|2023-10-11 15:40:00|2218.5|2212.5|2218.3|2212.3|2219.3|2213.3|2218|2212|20
1697039100000|2023-10-11 15:45:00|2218|2212|2219|2213|2219.3|2213.3|2218|2212|29
1697039400000|2023-10-11 15:50:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|27
1697039700000|2023-10-11 15:55:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|3
1697040000000|2023-10-11 16:00:00|2218.3|2212.3|2219.3|2213.3|2219.3|2213.3|2217.5|2211.5|36
1697040300000|2023-10-11 16:05:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219|2213|7
1697040600000|2023-10-11 16:10:00|2220.5|2214.5|2219.5|2213.5|2220.5|2214.5|2219.3|2213.3|12
1697040900000|2023-10-11 16:15:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2218.3|2212.3|10
1697041200000|2023-10-11 16:20:00|2219|2213|2218.5|2212.5|2219|2213|2217.5|2211.5|25
1697041500000|2023-10-11 16:25:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218|2212|17
1697041800000|2023-10-11 16:30:00|2218|2212|2218.3|2212.3|2218.8|2212.8|2218|2212|12
1697042100000|2023-10-11 16:35:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|7
1697042400000|2023-10-11 16:40:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.5|2212.5|4
1697042700000|2023-10-11 16:45:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|9
1697043000000|2023-10-11 16:50:00|2218.3|2212.3|2218|2212|2218.8|2212.8|2217.8|2211.8|6
1697043300000|2023-10-11 16:55:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2217|2211|19
1697043600000|2023-10-11 17:00:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|4
1697043900000|2023-10-11 17:05:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|6
1697044200000|2023-10-11 17:10:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|6
1697044500000|2023-10-11 17:15:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|7
1697044800000|2023-10-11 17:20:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|11
1697045100000|2023-10-11 17:25:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|5
1697045400000|2023-10-11 17:30:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217|2211|7
1697045700000|2023-10-11 17:35:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2217|2211|10
1697046000000|2023-10-11 17:40:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2217|2211|10
1697046300000|2023-10-11 17:45:00|2217|2211|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|14
1697046600000|2023-10-11 17:50:00|2217|2211|2217|2211|2217|2211|2216.8|2210.8|7
1697046900000|2023-10-11 17:55:00|2216.8|2210.8|2219.3|2208.8|2219.3|2211|2216.8|2208.5|5
1697068800000|2023-10-12 00:00:00|2220.6|2214.6|2221.5|2215.5|2221.8|2215.8|2220.6|2214.6|5
1697069100000|2023-10-12 00:05:00|2221.4|2215.4|2223.1|2217.1|2223.9|2217.9|2221.1|2215.1|12
1697069400000|2023-10-12 00:10:00|2222.9|2216.9|2219.8|2213.8|2222.9|2216.9|2219.8|2213.8|13
1697069700000|2023-10-12 00:15:00|2219.5|2213.5|2219.5|2213.5|2220|2214|2219.3|2213.3|7
1697070000000|2023-10-12 00:20:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1697070300000|2023-10-12 00:25:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1697070600000|2023-10-12 00:30:00|2220.8|2214.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|4
1697070900000|2023-10-12 00:35:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1697071200000|2023-10-12 00:40:00|2222|2216|2222.5|2216.5|2222.5|2216.5|2222|2216|3
1697071500000|2023-10-12 00:45:00|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|6
1697071800000|2023-10-12 00:50:00|2222.3|2216.3|2221.8|2215.8|2222.3|2216.3|2221.3|2215.3|19
1697072100000|2023-10-12 00:55:00|2222|2216|2222|2216|2222|2216|2221.8|2215.8|3
1697072400000|2023-10-12 01:00:00|2222.3|2216.3|2222|2216|2223.3|2217.3|2219.9|2213.9|71
1697072700000|2023-10-12 01:05:00|2221.8|2215.8|2219.3|2213.3|2221.8|2215.8|2217.8|2211.8|32
1697073000000|2023-10-12 01:10:00|2219.5|2213.5|2219.8|2213.8|2220.5|2214.5|2219.3|2213.3|37
1697073300000|2023-10-12 01:15:00|2220|2214|2219.3|2213.3|2221.3|2215.3|2219|2213|32
1697073600000|2023-10-12 01:20:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2217.8|2211.8|43
1697073900000|2023-10-12 01:25:00|2219.3|2213.3|2219.3|2213.3|2221|2215|2219|2213|32
1697074200000|2023-10-12 01:30:00|2219|2213|2218.3|2212.3|2219|2213|2216.5|2210.5|56
1697074500000|2023-10-12 01:35:00|2218.5|2212.5|2218.8|2212.8|2219.5|2213.5|2218|2212|34
1697074800000|2023-10-12 01:40:00|2219|2213|2222.5|2216.5|2223.5|2217.5|2218.8|2212.8|38
1697075100000|2023-10-12 01:45:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2221.8|2215.8|56
1697075400000|2023-10-12 01:50:00|2222.8|2216.8|2224|2218|2224|2218|2222.3|2216.3|25
1697075700000|2023-10-12 01:55:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2222.5|2216.5|11
1697076000000|2023-10-12 02:00:00|2222.3|2216.3|2221.8|2215.8|2222.5|2216.5|2221.3|2215.3|23
1697076300000|2023-10-12 02:05:00|2221.5|2215.5|2220|2214|2221.5|2215.5|2220|2214|16
1697076600000|2023-10-12 02:10:00|2220.3|2214.3|2219.3|2213.3|2220.8|2214.8|2218.3|2212.3|25
1697076900000|2023-10-12 02:15:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1697077200000|2023-10-12 02:20:00|2219|2213|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|7
1697077500000|2023-10-12 02:25:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|3
1697077800000|2023-10-12 02:30:00|2218|2212|2217|2211|2218|2212|2215|2209|32
1697078100000|2023-10-12 02:35:00|2217.3|2211.3|2218.8|2212.8|2219.3|2213.3|2217|2211|20
1697078400000|2023-10-12 02:40:00|2219|2213|2217|2211|2219|2213|2217|2211|27
1697078700000|2023-10-12 02:45:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2216.8|2210.8|17
1697079000000|2023-10-12 02:50:00|2217|2211|2217.5|2211.5|2217.8|2211.8|2217|2211|6
1697079300000|2023-10-12 02:55:00|2217.3|2211.3|2217.5|2211.5|2218|2212|2217|2211|10
1697079600000|2023-10-12 03:00:00|2217.8|2211.8|2218|2212|2219|2213|2217.5|2211.5|23
1697079900000|2023-10-12 03:05:00|2218.3|2212.3|2219.8|2213.8|2220|2214|2218.3|2212.3|23
1697080200000|2023-10-12 03:10:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2218|2212|22
1697080500000|2023-10-12 03:15:00|2218.8|2212.8|2220|2214|2221|2215|2218.8|2212.8|22
1697080800000|2023-10-12 03:20:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219|2213|23
1697081100000|2023-10-12 03:25:00|2220|2214|2220.8|2214.8|2221.5|2215.5|2220|2214|15
1697081400000|2023-10-12 03:30:00|2220|2214|2220.5|2214.5|2221|2215|2220|2214|6
1697081700000|2023-10-12 03:35:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1697082000000|2023-10-12 03:40:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1697082600000|2023-10-12 03:50:00|2220.3|2214.3|2220.8|2214.8|2221|2215|2220.3|2214.3|4
1697082900000|2023-10-12 03:55:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1697083200000|2023-10-12 04:00:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1697083500000|2023-10-12 04:05:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.5|2214.5|7
1697083800000|2023-10-12 04:10:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|5
1697084400000|2023-10-12 04:20:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1697084700000|2023-10-12 04:25:00|2222.8|2216.8|2221.5|2215.5|2222.8|2216.8|2221.5|2215.5|5
1697085300000|2023-10-12 04:35:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|4
1697085900000|2023-10-12 04:45:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|4
1697086500000|2023-10-12 04:55:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|4
1697086800000|2023-10-12 05:00:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2219|2213|10
1697087100000|2023-10-12 05:05:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|3
1697087400000|2023-10-12 05:10:00|2219|2213|2219.5|2213.5|2220|2214|2219|2213|7
1697087700000|2023-10-12 05:15:00|2219.3|2213.3|2220|2214|2220|2214|2219.3|2213.3|3
1697088000000|2023-10-12 05:20:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1697088600000|2023-10-12 05:30:00|2219.5|2213.5|2218.8|2212.8|2220.5|2214.5|2218.5|2212.5|32
1697088900000|2023-10-12 05:35:00|2218.5|2212.5|2219|2213|2220.5|2214.5|2218.5|2212.5|50
1697089200000|2023-10-12 05:40:00|2219.3|2213.3|2217.5|2211.5|2220|2214|2217.5|2211.5|21
1697089500000|2023-10-12 05:45:00|2217.8|2211.8|2215.8|2209.8|2217.8|2211.8|2215.5|2209.5|19
1697089800000|2023-10-12 05:50:00|2215.5|2209.5|2216|2210|2216|2210|2215.3|2209.3|10
1697090100000|2023-10-12 05:55:00|2216.3|2210.3|2216|2210|2216.5|2210.5|2215.5|2209.5|23
1697090400000|2023-10-12 06:00:00|2216.3|2210.3|2216.5|2210.5|2217.3|2211.3|2215.3|2209.3|31
1697090700000|2023-10-12 06:05:00|2216.8|2210.8|2218|2212|2218|2212|2216.5|2210.5|32
1697091000000|2023-10-12 06:10:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2217.5|2211.5|7
1697091300000|2023-10-12 06:15:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2217.8|2211.8|15
1697091600000|2023-10-12 06:20:00|2218.3|2212.3|2219.3|2213.3|2219.8|2213.8|2217.8|2211.8|12
1697091900000|2023-10-12 06:25:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2218|2212|22
1697092200000|2023-10-12 06:30:00|2218.8|2212.8|2220|2214|2220|2214|2218.5|2212.5|12
1697092500000|2023-10-12 06:35:00|2219.8|2213.8|2221|2215|2221.5|2215.5|2219.8|2213.8|19
1697092800000|2023-10-12 06:40:00|2220.8|2214.8|2222|2216|2222.8|2216.8|2220.3|2214.3|28
1697093100000|2023-10-12 06:45:00|2221.5|2215.5|2224.5|2218.5|2225.3|2219.3|2221.5|2215.5|23
1697093400000|2023-10-12 06:50:00|2224.8|2218.8|2225|2219|2225.8|2219.8|2224.3|2218.3|14
1697093700000|2023-10-12 06:55:00|2224.8|2218.8|2220.4|2214.4|2225.8|2219.8|2219.6|2213.6|46
1697094000000|2023-10-12 07:00:00|2219.9|2213.9|2220.3|2214.3|2225.8|2219.8|2218.5|2212.5|73
1697094300000|2023-10-12 07:05:00|2220.5|2214.5|2216.8|2210.8|2221.5|2215.5|2216.5|2210.5|32
1697094600000|2023-10-12 07:10:00|2217.3|2211.3|2216.5|2210.5|2218.8|2212.8|2216.5|2210.5|17
1697094900000|2023-10-12 07:15:00|2216.3|2210.3|2214.5|2208.5|2216.3|2210.3|2213.1|2207.1|24
1697095200000|2023-10-12 07:20:00|2215.3|2209.3|2216.8|2210.8|2218.3|2212.3|2215|2209|30
1697095500000|2023-10-12 07:25:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|18
1697095800000|2023-10-12 07:30:00|2217.5|2211.5|2217|2211|2219.8|2213.8|2216.8|2210.8|29
1697096100000|2023-10-12 07:35:00|2216.8|2210.8|2214.8|2208.8|2217|2211|2214.8|2208.8|16
1697096400000|2023-10-12 07:40:00|2214.5|2208.5|2215.8|2209.8|2215.8|2209.8|2214.5|2208.5|10
1697096700000|2023-10-12 07:45:00|2215.5|2209.5|2214.5|2208.5|2215.5|2209.5|2214.3|2208.3|10
1697097000000|2023-10-12 07:50:00|2214.3|2208.3|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|12
1697097300000|2023-10-12 07:55:00|2213.8|2207.8|2214.3|2208.3|2214.5|2208.5|2213.3|2207.3|10
1697097600000|2023-10-12 08:00:00|2214|2208|2214.8|2208.8|2215.5|2209.5|2214|2208|21
1697097900000|2023-10-12 08:05:00|2215|2209|2215.5|2209.5|2215.8|2209.8|2214.3|2208.3|20
1697098200000|2023-10-12 08:10:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2214.3|2208.3|22
1697098500000|2023-10-12 08:15:00|2216|2210|2216.5|2210.5|2217.8|2211.8|2214.8|2208.8|58
1697098800000|2023-10-12 08:20:00|2216.8|2210.8|2217.3|2211.3|2218.8|2212.8|2216.3|2210.3|18
1697099100000|2023-10-12 08:25:00|2217|2211|2214.8|2208.8|2217.5|2211.5|2214.3|2208.3|25
1697099400000|2023-10-12 08:30:00|2215|2209|2219.3|2213.3|2219.3|2213.3|2214.8|2208.8|38
1697099700000|2023-10-12 08:35:00|2219.5|2213.5|2218.3|2212.3|2220.3|2214.3|2218|2212|17
1697100000000|2023-10-12 08:40:00|2218.5|2212.5|2219.5|2213.5|2219.8|2213.8|2217.3|2211.3|18
1697100300000|2023-10-12 08:45:00|2219.8|2213.8|2218.3|2212.3|2220.5|2214.5|2215.3|2209.3|70
1697100600000|2023-10-12 08:50:00|2218.5|2212.5|2215.5|2209.5|2219|2213|2214.8|2208.8|44
1697100900000|2023-10-12 08:55:00|2215.3|2209.3|2211|2205|2215.5|2209.5|2210.8|2204.8|42
1697101200000|2023-10-12 09:00:00|2211.8|2205.8|2210.3|2204.3|2212.3|2206.3|2210.3|2204.3|38
1697101500000|2023-10-12 09:05:00|2210.5|2204.5|2207.4|2201.4|2212|2206|2206.3|2200.3|29
1697101800000|2023-10-12 09:10:00|2207.1|2201.1|2204.1|2198.1|2207.6|2201.6|2201.5|2195.5|66
1697102100000|2023-10-12 09:15:00|2203.6|2197.6|2204.8|2198.8|2205.3|2199.3|2202.9|2196.9|57
1697102400000|2023-10-12 09:20:00|2204.3|2198.3|2204.3|2198.3|2205.3|2199.3|2204.3|2198.3|23
1697102700000|2023-10-12 09:25:00|2204|2198|2204.3|2198.3|2205.8|2199.8|2204|2198|11
1697103000000|2023-10-12 09:30:00|2204.5|2198.5|2205.3|2199.3|2205.5|2199.5|2204.3|2198.3|12
1697103300000|2023-10-12 09:35:00|2205.8|2199.8|2205.8|2199.8|2206.8|2200.8|2205.3|2199.3|19
1697103600000|2023-10-12 09:40:00|2206|2200|2206.3|2200.3|2206.8|2200.8|2205.8|2199.8|21
1697103900000|2023-10-12 09:45:00|2206|2200|2205.8|2199.8|2206.5|2200.5|2205.3|2199.3|20
1697104200000|2023-10-12 09:50:00|2205.5|2199.5|2205.5|2199.5|2205.8|2199.8|2204.8|2198.8|13
1697104500000|2023-10-12 09:55:00|2206.3|2200.3|2205.5|2199.5|2206.5|2200.5|2205|2199|20
1697104800000|2023-10-12 10:00:00|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205|2199|15
1697105100000|2023-10-12 10:05:00|2206.3|2200.3|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|27
1697105400000|2023-10-12 10:10:00|2207|2201|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|23
1697105700000|2023-10-12 10:15:00|2206.8|2200.8|2208|2202|2208.5|2202.5|2206.8|2200.8|12
1697106000000|2023-10-12 10:20:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208|2202|7
1697106300000|2023-10-12 10:25:00|2208.5|2202.5|2207.8|2201.8|2208.8|2202.8|2207.3|2201.3|20
1697106600000|2023-10-12 10:30:00|2207.5|2201.5|2206.5|2200.5|2208.3|2202.3|2206.5|2200.5|20
1697106900000|2023-10-12 10:35:00|2207|2201|2206|2200|2207.3|2201.3|2205.8|2199.8|17
1697107200000|2023-10-12 10:40:00|2206.3|2200.3|2206.3|2200.3|2207|2201|2206|2200|23
1697107500000|2023-10-12 10:45:00|2206|2200|2206.8|2200.8|2207.3|2201.3|2206|2200|10
1697107800000|2023-10-12 10:50:00|2206.3|2200.3|2206.3|2200.3|2207|2201|2205.3|2199.3|43
1697108100000|2023-10-12 10:55:00|2206|2200|2206.3|2200.3|2206.8|2200.8|2205.5|2199.5|51
1697108400000|2023-10-12 11:00:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2205.8|2199.8|18
1697108700000|2023-10-12 11:05:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|17
1697109000000|2023-10-12 11:10:00|2207|2201|2207.3|2201.3|2208|2202|2206.5|2200.5|17
1697109300000|2023-10-12 11:15:00|2207.8|2201.8|2208|2202|2208.3|2202.3|2207.3|2201.3|17
1697109600000|2023-10-12 11:20:00|2208.3|2202.3|2210.3|2204.3|2210.5|2204.5|2208|2202|25
1697109900000|2023-10-12 11:25:00|2210|2204|2211|2205|2211.5|2205.5|2209.8|2203.8|28
1697110200000|2023-10-12 11:30:00|2211.3|2205.3|2211.3|2205.3|2211.8|2205.8|2211|2205|9
1697110500000|2023-10-12 11:35:00|2210.8|2204.8|2208.8|2202.8|2211.3|2205.3|2208.8|2202.8|15
1697110800000|2023-10-12 11:40:00|2208.5|2202.5|2207|2201|2208.5|2202.5|2206.5|2200.5|46
1697111100000|2023-10-12 11:45:00|2206.8|2200.8|2205|2199|2207|2201|2205|2199|19
1697111400000|2023-10-12 11:50:00|2205.3|2199.3|2205.3|2199.3|2206.3|2200.3|2204.8|2198.8|16
1697111700000|2023-10-12 11:55:00|2205|2199|2209.8|2203.8|2211.5|2205.5|2205|2199|44
1697112000000|2023-10-12 12:00:00|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2207.5|2201.5|52
1697112300000|2023-10-12 12:05:00|2208|2202|2209.5|2203.5|2209.8|2203.8|2207.5|2201.5|39
1697112600000|2023-10-12 12:10:00|2209.3|2203.3|2209.8|2203.8|2210.5|2204.5|2208.3|2202.3|22
1697112900000|2023-10-12 12:15:00|2209.5|2203.5|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|17
1697113200000|2023-10-12 12:20:00|2211.8|2205.8|2211.8|2205.8|2212.3|2206.3|2211|2205|12
1697113500000|2023-10-12 12:25:00|2211.5|2205.5|2210.8|2204.8|2211.8|2205.8|2210.8|2204.8|27
1697113800000|2023-10-12 12:30:00|2210.5|2204.5|2209.5|2203.5|2210.8|2204.8|2208.5|2202.5|95
1697114100000|2023-10-12 12:35:00|2209.8|2203.8|2207|2201|2211.5|2205.5|2206.8|2200.8|65
1697114400000|2023-10-12 12:40:00|2206.8|2200.8|2206.8|2200.8|2207.5|2201.5|2204.3|2198.3|94
1697114700000|2023-10-12 12:45:00|2207|2201|2207.5|2201.5|2208.5|2202.5|2206.8|2200.8|28
1697115000000|2023-10-12 12:50:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|23
1697115300000|2023-10-12 12:55:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2206.5|2200.5|18
1697115600000|2023-10-12 13:00:00|2207.8|2201.8|2210|2204|2211|2205|2207.5|2201.5|106
1697115900000|2023-10-12 13:05:00|2210.3|2204.3|2209.5|2203.5|2210.3|2204.3|2208.8|2202.8|38
1697116200000|2023-10-12 13:10:00|2209.3|2203.3|2210.5|2204.5|2211.8|2205.8|2208.8|2202.8|67
1697116500000|2023-10-12 13:15:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|55
1697116800000|2023-10-12 13:20:00|2211.3|2205.3|2209.3|2203.3|2211.3|2205.3|2207.8|2201.8|32
1697117100000|2023-10-12 13:25:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|12
1697117400000|2023-10-12 13:30:00|2209.8|2203.8|2207.3|2201.3|2210|2204|2206.5|2200.5|34
1697117700000|2023-10-12 13:35:00|2207.5|2201.5|2207|2201|2209|2203|2206.5|2200.5|23
1697118000000|2023-10-12 13:40:00|2206.8|2200.8|2204.8|2198.8|2206.8|2200.8|2204.8|2198.8|29
1697118300000|2023-10-12 13:45:00|2205.3|2199.3|2206.8|2200.8|2206.8|2200.8|2204.8|2198.8|65
1697118600000|2023-10-12 13:50:00|2207.3|2201.3|2206|2200|2208.8|2202.8|2205.3|2199.3|54
1697118900000|2023-10-12 13:55:00|2205.8|2199.8|2205|2199|2205.8|2199.8|2204.3|2198.3|31
1697119200000|2023-10-12 14:00:00|2205.3|2199.3|2205.3|2199.3|2206.5|2200.5|2204|2198|25
1697119500000|2023-10-12 14:05:00|2205.8|2199.8|2205|2199|2206.8|2200.8|2205|2199|35
1697119800000|2023-10-12 14:10:00|2204.8|2198.8|2205|2199|2206.8|2200.8|2204.5|2198.5|43
1697120100000|2023-10-12 14:15:00|2204.8|2198.8|2204.5|2198.5|2205.5|2199.5|2204.3|2198.3|21
1697120400000|2023-10-12 14:20:00|2204.8|2198.8|2206.3|2200.3|2207.5|2201.5|2204.8|2198.8|21
1697120700000|2023-10-12 14:25:00|2205.8|2199.8|2204.5|2198.5|2206|2200|2204.3|2198.3|32
1697121000000|2023-10-12 14:30:00|2204.8|2198.8|2204.5|2198.5|2205.3|2199.3|2204|2198|12
1697121300000|2023-10-12 14:35:00|2204.8|2198.8|2205|2199|2206|2200|2204.8|2198.8|24
1697121600000|2023-10-12 14:40:00|2204.8|2198.8|2206.8|2200.8|2207.8|2201.8|2204.5|2198.5|23
1697121900000|2023-10-12 14:45:00|2207|2201|2208|2202|2208.8|2202.8|2206.5|2200.5|36
1697122200000|2023-10-12 14:50:00|2208.5|2202.5|2207.8|2201.8|2208.8|2202.8|2207.3|2201.3|15
1697122500000|2023-10-12 14:55:00|2208.3|2202.3|2208.3|2202.3|2209.5|2203.5|2207.8|2201.8|53
1697122800000|2023-10-12 15:00:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207|2201|30
1697123100000|2023-10-12 15:05:00|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2205.8|2199.8|22
1697123400000|2023-10-12 15:10:00|2206.5|2200.5|2207.3|2201.3|2207.8|2201.8|2206.5|2200.5|13
1697123700000|2023-10-12 15:15:00|2207|2201|2205.3|2199.3|2207|2201|2205.3|2199.3|38
1697124000000|2023-10-12 15:20:00|2205|2199|2203.3|2197.3|2205.5|2199.5|2203.3|2197.3|27
1697124300000|2023-10-12 15:25:00|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.5|2196.5|52
1697124600000|2023-10-12 15:30:00|2203|2197|2204|2198|2204|2198|2202.3|2196.3|84
1697124900000|2023-10-12 15:35:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204|2198|13
1697125200000|2023-10-12 15:40:00|2204.5|2198.5|2205|2199|2205.8|2199.8|2204.3|2198.3|27
1697125500000|2023-10-12 15:45:00|2204.8|2198.8|2204.5|2198.5|2205|2199|2204.5|2198.5|6
1697125800000|2023-10-12 15:50:00|2204.3|2198.3|2206|2200|2206|2200|2203.5|2197.5|11
1697126100000|2023-10-12 15:55:00|2205.8|2199.8|2207.5|2201.5|2208|2202|2204.8|2198.8|32
1697126400000|2023-10-12 16:00:00|2207.8|2201.8|2209|2203|2209.5|2203.5|2207.5|2201.5|98
1697126700000|2023-10-12 16:05:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1697127000000|2023-10-12 16:10:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|5
1697127300000|2023-10-12 16:15:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|9
1697127600000|2023-10-12 16:20:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|7
1697127900000|2023-10-12 16:25:00|2208.8|2202.8|2209|2203|2209|2203|2208|2202|4
1697128200000|2023-10-12 16:30:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.8|2202.8|9
1697128500000|2023-10-12 16:35:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|9
1697128800000|2023-10-12 16:40:00|2209|2203|2209|2203|2209.3|2203.3|2208.8|2202.8|5
1697129100000|2023-10-12 16:45:00|2209.3|2203.3|2210.3|2204.3|2210.3|2204.3|2209|2203|19
1697129400000|2023-10-12 16:50:00|2210|2204|2210.5|2204.5|2210.8|2204.8|2209.8|2203.8|18
1697129700000|2023-10-12 16:55:00|2210.8|2204.8|2211|2205|2211.8|2205.8|2210|2204|28
1697130000000|2023-10-12 17:00:00|2211.3|2205.3|2209.5|2203.5|2211.5|2205.5|2209.5|2203.5|15
1697130300000|2023-10-12 17:05:00|2209.8|2203.8|2209.5|2203.5|2210.3|2204.3|2209.3|2203.3|18
1697130600000|2023-10-12 17:10:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|10
1697130900000|2023-10-12 17:15:00|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2207.3|2201.3|10
1697131200000|2023-10-12 17:20:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|22
1697131500000|2023-10-12 17:25:00|2207|2201|2206.8|2200.8|2207|2201|2206.3|2200.3|10
1697131800000|2023-10-12 17:30:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2206.5|2200.5|5
1697132100000|2023-10-12 17:35:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2205|2199|11
1697132400000|2023-10-12 17:40:00|2205|2199|2205.3|2199.3|2205.8|2199.8|2205|2199|5
1697132700000|2023-10-12 17:45:00|2205.5|2199.5|2205|2199|2205.8|2199.8|2205|2199|7
1697133000000|2023-10-12 17:50:00|2204.8|2198.8|2205.5|2199.5|2206.9|2200.9|2204.5|2198.5|34
1697133300000|2023-10-12 17:55:00|2207.8|2197.3|2207.5|2197|2207.8|2197.3|2206.8|2196.3|5
1697155200000|2023-10-13 00:00:00|2208.3|2201.5|2206.6|2200.6|2208.3|2202.3|2206.6|2200.6|7
1697155500000|2023-10-13 00:05:00|2206.8|2200.8|2208|2202|2208|2202|2206.8|2200.8|8
1697155800000|2023-10-13 00:10:00|2208.3|2202.3|2207|2201|2208.3|2202.3|2206.6|2200.6|17
1697156100000|2023-10-13 00:15:00|2207.3|2201.3|2208.3|2202.3|2208.5|2202.5|2207|2201|26
1697156400000|2023-10-13 00:20:00|2209|2203|2208.5|2202.5|2209|2203|2208.5|2202.5|3
1697157000000|2023-10-13 00:30:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1697157600000|2023-10-13 00:40:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208.3|2202.3|2
1697157900000|2023-10-13 00:45:00|2208.5|2202.5|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|3
1697158200000|2023-10-13 00:50:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|4
1697158500000|2023-10-13 00:55:00|2209|2203|2207.1|2201.1|2209.3|2203.3|2205.6|2199.6|24
1697158800000|2023-10-13 01:00:00|2206.9|2200.9|2207|2201|2207.6|2201.6|2206.5|2200.5|40
1697159100000|2023-10-13 01:05:00|2206.8|2200.8|2207|2201|2207.8|2201.8|2206|2200|29
1697159400000|2023-10-13 01:10:00|2206.8|2200.8|2203.5|2197.5|2206.8|2200.8|2202.3|2196.3|71
1697159700000|2023-10-13 01:15:00|2203.3|2197.3|2204.5|2198.5|2204.8|2198.8|2203|2197|29
1697160000000|2023-10-13 01:20:00|2204.8|2198.8|2204.5|2198.5|2205.3|2199.3|2204|2198|15
1697160300000|2023-10-13 01:25:00|2204.8|2198.8|2203.5|2197.5|2205.5|2199.5|2203.3|2197.3|23
1697160600000|2023-10-13 01:30:00|2203.8|2197.8|2203.3|2197.3|2204.8|2198.8|2203|2197|47
1697160900000|2023-10-13 01:35:00|2203|2197|2203.8|2197.8|2204|2198|2202.3|2196.3|43
1697161200000|2023-10-13 01:40:00|2203|2197|2203.5|2197.5|2204.3|2198.3|2201.3|2195.3|32
1697161500000|2023-10-13 01:45:00|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203|2197|19
1697161800000|2023-10-13 01:50:00|2204.8|2198.8|2203.8|2197.8|2204.8|2198.8|2203.3|2197.3|25
1697162100000|2023-10-13 01:55:00|2204|2198|2202.5|2196.5|2204.3|2198.3|2202.5|2196.5|23
1697162400000|2023-10-13 02:00:00|2202.3|2196.3|2202.3|2196.3|2202.8|2196.8|2201.3|2195.3|22
1697162700000|2023-10-13 02:05:00|2202.5|2196.5|2205|2199|2205|2199|2202.5|2196.5|48
1697163000000|2023-10-13 02:10:00|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204|2198|25
1697163300000|2023-10-13 02:15:00|2205|2199|2205.3|2199.3|2205.8|2199.8|2205|2199|7
1697163600000|2023-10-13 02:20:00|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2203.8|2197.8|5
1697163900000|2023-10-13 02:25:00|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1697164200000|2023-10-13 02:30:00|2204.8|2198.8|2203.5|2197.5|2205|2199|2203.5|2197.5|21
1697164500000|2023-10-13 02:35:00|2203.8|2197.8|2203.8|2197.8|2204.3|2198.3|2203.3|2197.3|11
1697164800000|2023-10-13 02:40:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2202|2196|21
1697165100000|2023-10-13 02:45:00|2204|2198|2204.5|2198.5|2205|2199|2203.5|2197.5|20
1697165400000|2023-10-13 02:50:00|2204.8|2198.8|2204.3|2198.3|2205|2199|2203.8|2197.8|12
1697165700000|2023-10-13 02:55:00|2204|2198|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|8
1697166000000|2023-10-13 03:00:00|2203.8|2197.8|2204|2198|2204.5|2198.5|2203.3|2197.3|20
1697166300000|2023-10-13 03:05:00|2203.8|2197.8|2203|2197|2204|2198|2202.3|2196.3|15
1697166600000|2023-10-13 03:10:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|8
1697166900000|2023-10-13 03:15:00|2202.8|2196.8|2202.8|2196.8|2203.3|2197.3|2202.5|2196.5|13
1697167200000|2023-10-13 03:20:00|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202|2196|9
1697167500000|2023-10-13 03:25:00|2202.8|2196.8|2202.8|2196.8|2203.5|2197.5|2202.5|2196.5|15
1697169000000|2023-10-13 03:50:00|2203.3|2197.3|2203.8|2197.8|2204|2198|2203.3|2197.3|5
1697169600000|2023-10-13 04:00:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1697170500000|2023-10-13 04:15:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1697171100000|2023-10-13 04:25:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1697171400000|2023-10-13 04:30:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1697172300000|2023-10-13 04:45:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1697173200000|2023-10-13 05:00:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1697173800000|2023-10-13 05:10:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1697174100000|2023-10-13 05:15:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1697175000000|2023-10-13 05:30:00|2204.8|2198.8|2204.5|2198.5|2205.8|2199.8|2204.5|2198.5|22
1697175300000|2023-10-13 05:35:00|2204.8|2198.8|2203.5|2197.5|2205|2199|2203.5|2197.5|19
1697175600000|2023-10-13 05:40:00|2203.8|2197.8|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|9
1697175900000|2023-10-13 05:45:00|2203.3|2197.3|2203.5|2197.5|2204|2198|2203.3|2197.3|19
1697176200000|2023-10-13 05:50:00|2203.8|2197.8|2204.5|2198.5|2205.3|2199.3|2203.8|2197.8|7
1697176500000|2023-10-13 05:55:00|2204.8|2198.8|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|21
1697176800000|2023-10-13 06:00:00|2205.3|2199.3|2203.5|2197.5|2205.3|2199.3|2203.5|2197.5|15
1697177100000|2023-10-13 06:05:00|2203.8|2197.8|2204.5|2198.5|2204.8|2198.8|2203.8|2197.8|20
1697177400000|2023-10-13 06:10:00|2204.3|2198.3|2205|2199|2205.3|2199.3|2204.3|2198.3|16
1697177700000|2023-10-13 06:15:00|2205.3|2199.3|2204.5|2198.5|2205.5|2199.5|2204.3|2198.3|17
1697178000000|2023-10-13 06:20:00|2204.3|2198.3|2204.5|2198.5|2205.3|2199.3|2203.8|2197.8|22
1697178300000|2023-10-13 06:25:00|2204.3|2198.3|2204.5|2198.5|2205|2199|2204|2198|12
1697178600000|2023-10-13 06:30:00|2204.8|2198.8|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|8
1697178900000|2023-10-13 06:35:00|2203.8|2197.8|2203.8|2197.8|2204.3|2198.3|2203.5|2197.5|17
1697179200000|2023-10-13 06:40:00|2204|2198|2205|2199|2205.5|2199.5|2203.8|2197.8|25
1697179500000|2023-10-13 06:45:00|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|11
1697179800000|2023-10-13 06:50:00|2205.5|2199.5|2203.5|2197.5|2205.5|2199.5|2203.3|2197.3|19
1697180100000|2023-10-13 06:55:00|2203.8|2197.8|2203.8|2197.8|2204.3|2198.3|2203.5|2197.5|21
1697180400000|2023-10-13 07:00:00|2203.5|2197.5|2202.1|2196.1|2203.8|2197.8|2202|2196|37
1697180700000|2023-10-13 07:05:00|2202|2196|2201.8|2195.8|2203.5|2197.5|2201.1|2195.1|33
1697181000000|2023-10-13 07:10:00|2201.5|2195.5|2204|2198|2205.5|2199.5|2201.5|2195.5|35
1697181300000|2023-10-13 07:15:00|2203.8|2197.8|2202.8|2196.8|2204.3|2198.3|2201.8|2195.8|35
1697181600000|2023-10-13 07:20:00|2203|2197|2205.8|2199.8|2206.3|2200.3|2202.5|2196.5|60
1697181900000|2023-10-13 07:25:00|2206|2200|2209.8|2203.8|2210.8|2204.8|2206|2200|50
1697182200000|2023-10-13 07:30:00|2209.5|2203.5|2209.5|2203.5|2211.3|2205.3|2209|2203|53
1697182500000|2023-10-13 07:35:00|2209.8|2203.8|2214|2208|2214.1|2208.1|2208.8|2202.8|38
1697182800000|2023-10-13 07:40:00|2213.8|2207.8|2210.8|2204.8|2213.8|2207.8|2210.5|2204.5|15
1697183100000|2023-10-13 07:45:00|2211|2205|2211.5|2205.5|2211.8|2205.8|2211|2205|17
1697183400000|2023-10-13 07:50:00|2211.3|2205.3|2209.5|2203.5|2211.5|2205.5|2209.3|2203.3|21
1697183700000|2023-10-13 07:55:00|2209.8|2203.8|2206|2200|2209.8|2203.8|2205.8|2199.8|43
1697184000000|2023-10-13 08:00:00|2206.3|2200.3|2209.8|2203.8|2210.3|2204.3|2205.8|2199.8|101
1697184300000|2023-10-13 08:05:00|2210|2204|2212|2206|2212.5|2206.5|2210|2204|30
1697184600000|2023-10-13 08:10:00|2211.8|2205.8|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|24
1697184900000|2023-10-13 08:15:00|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2211.8|2205.8|22
1697185200000|2023-10-13 08:20:00|2212|2206|2213.5|2207.5|2215|2209|2211.8|2205.8|34
1697185500000|2023-10-13 08:25:00|2213.3|2207.3|2212.8|2206.8|2213.8|2207.8|2212.5|2206.5|45
1697185800000|2023-10-13 08:30:00|2212.5|2206.5|2212.8|2206.8|2214.5|2208.5|2212.3|2206.3|47
1697186100000|2023-10-13 08:35:00|2212.3|2206.3|2212.3|2206.3|2212.5|2206.5|2210.8|2204.8|28
1697186400000|2023-10-13 08:40:00|2211.8|2205.8|2209.8|2203.8|2212|2206|2209.8|2203.8|20
1697186700000|2023-10-13 08:45:00|2209.5|2203.5|2206|2200|2210.5|2204.5|2206|2200|67
1697187000000|2023-10-13 08:50:00|2205.8|2199.8|2205.8|2199.8|2206.5|2200.5|2205|2199|23
1697187300000|2023-10-13 08:55:00|2206|2200|2204.3|2198.3|2206|2200|2204.3|2198.3|28
1697187600000|2023-10-13 09:00:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|4
1697187900000|2023-10-13 09:05:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|10
1697188200000|2023-10-13 09:10:00|2204|2198|2204|2198|2204.3|2198.3|2203.8|2197.8|9
1697188500000|2023-10-13 09:15:00|2203.8|2197.8|2201.5|2195.5|2204|2198|2201.5|2195.5|16
1697188800000|2023-10-13 09:20:00|2201.8|2195.8|2201.5|2195.5|2202.8|2196.8|2201.3|2195.3|18
1697189100000|2023-10-13 09:25:00|2201.3|2195.3|2201.8|2195.8|2202.3|2196.3|2201.3|2195.3|17
1697189400000|2023-10-13 09:30:00|2201.5|2195.5|2201.3|2195.3|2201.8|2195.8|2201|2195|22
1697189700000|2023-10-13 09:35:00|2201.5|2195.5|2202.3|2196.3|2202.5|2196.5|2201.3|2195.3|14
1697190000000|2023-10-13 09:40:00|2202.8|2196.8|2201.5|2195.5|2203|2197|2201.5|2195.5|10
1697190300000|2023-10-13 09:45:00|2201.8|2195.8|2201.3|2195.3|2202|2196|2201|2195|12
1697190600000|2023-10-13 09:50:00|2201.5|2195.5|2200.5|2194.5|2202.8|2196.8|2200.3|2194.3|13
1697190900000|2023-10-13 09:55:00|2200.8|2194.8|2203.5|2197.5|2204.4|2198.4|2200.5|2194.5|34
1697191200000|2023-10-13 10:00:00|2203.8|2197.8|2202.8|2196.8|2204.8|2198.8|2202.5|2196.5|43
1697191500000|2023-10-13 10:05:00|2202.3|2196.3|2202.5|2196.5|2203.8|2197.8|2202|2196|30
1697191800000|2023-10-13 10:10:00|2202.3|2196.3|2199.5|2193.5|2202.5|2196.5|2199|2193|30
1697192100000|2023-10-13 10:15:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2198.5|2192.5|16
1697192400000|2023-10-13 10:20:00|2198.8|2192.8|2199.5|2193.5|2200.3|2194.3|2198.5|2192.5|30
1697192700000|2023-10-13 10:25:00|2199.8|2193.8|2198.8|2192.8|2199.8|2193.8|2198.5|2192.5|15
1697193000000|2023-10-13 10:30:00|2198.5|2192.5|2199.3|2193.3|2199.8|2193.8|2198.5|2192.5|8
1697193300000|2023-10-13 10:35:00|2199|2193|2201.3|2195.3|2201.3|2195.3|2198.5|2192.5|14
1697193600000|2023-10-13 10:40:00|2201|2195|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|8
1697193900000|2023-10-13 10:45:00|2201.8|2195.8|2202.3|2196.3|2202.5|2196.5|2201.3|2195.3|24
1697194200000|2023-10-13 10:50:00|2202.5|2196.5|2203.8|2197.8|2204|2198|2202.5|2196.5|12
1697194500000|2023-10-13 10:55:00|2203.5|2197.5|2201.8|2195.8|2203.5|2197.5|2201.5|2195.5|19
1697194800000|2023-10-13 11:00:00|2201.5|2195.5|2203.5|2197.5|2203.8|2197.8|2201.5|2195.5|23
1697195100000|2023-10-13 11:05:00|2203.3|2197.3|2204.8|2198.8|2205|2199|2203.3|2197.3|13
1697195400000|2023-10-13 11:10:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|10
1697195700000|2023-10-13 11:15:00|2204.5|2198.5|2206|2200|2206.3|2200.3|2204.5|2198.5|15
1697196000000|2023-10-13 11:20:00|2206.5|2200.5|2204.8|2198.8|2206.8|2200.8|2204.3|2198.3|22
1697196300000|2023-10-13 11:25:00|2205.3|2199.3|2203.5|2197.5|2205.3|2199.3|2202.8|2196.8|24
1697196600000|2023-10-13 11:30:00|2203.8|2197.8|2203.8|2197.8|2204.3|2198.3|2203.3|2197.3|10
1697196900000|2023-10-13 11:35:00|2203.5|2197.5|2203.5|2197.5|2203.8|2197.8|2202.5|2196.5|10
1697197200000|2023-10-13 11:40:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203|2197|9
1697197500000|2023-10-13 11:45:00|2203.8|2197.8|2205|2199|2205.3|2199.3|2202.8|2196.8|29
1697197800000|2023-10-13 11:50:00|2205.3|2199.3|2205.8|2199.8|2206.8|2200.8|2205|2199|38
1697198100000|2023-10-13 11:55:00|2206|2200|2205|2199|2207.5|2201.5|2204.8|2198.8|78
1697198400000|2023-10-13 12:00:00|2205.1|2199.1|2205.8|2199.8|2206.3|2200.3|2204.1|2198.1|45
1697198700000|2023-10-13 12:05:00|2205.3|2199.3|2202.8|2196.8|2206|2200|2202.8|2196.8|49
1697199000000|2023-10-13 12:10:00|2202.5|2196.5|2203.5|2197.5|2203.5|2197.5|2201.8|2195.8|21
1697199300000|2023-10-13 12:15:00|2203.3|2197.3|2205.3|2199.3|2205.8|2199.8|2203.3|2197.3|20
1697199600000|2023-10-13 12:20:00|2205.5|2199.5|2206.3|2200.3|2206.3|2200.3|2205.5|2199.5|21
1697199900000|2023-10-13 12:25:00|2205.8|2199.8|2206.3|2200.3|2206.8|2200.8|2205.3|2199.3|29
1697200200000|2023-10-13 12:30:00|2206.5|2200.5|2207.8|2201.8|2208.8|2202.8|2206.3|2200.3|55
1697200500000|2023-10-13 12:35:00|2208.3|2202.3|2207.8|2201.8|2209|2203|2207.8|2201.8|23
1697200800000|2023-10-13 12:40:00|2208.3|2202.3|2208.5|2202.5|2209.8|2203.8|2208.3|2202.3|34
1697201100000|2023-10-13 12:45:00|2208.3|2202.3|2208.5|2202.5|2209.5|2203.5|2208|2202|34
1697201400000|2023-10-13 12:50:00|2208.3|2202.3|2208.5|2202.5|2208.8|2202.8|2207.8|2201.8|27
1697201700000|2023-10-13 12:55:00|2208.8|2202.8|2210.5|2204.5|2210.5|2204.5|2208.5|2202.5|24
1697202000000|2023-10-13 13:00:00|2210.8|2204.8|2208.5|2202.5|2211.5|2205.5|2207.3|2201.3|96
1697202300000|2023-10-13 13:05:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2208|2202|35
1697202600000|2023-10-13 13:10:00|2208.5|2202.5|2209.8|2203.8|2210.5|2204.5|2208.5|2202.5|28
1697202900000|2023-10-13 13:15:00|2210|2204|2203.8|2197.8|2210.5|2204.5|2203.8|2197.8|60
1697203200000|2023-10-13 13:20:00|2204|2198|2202.3|2196.3|2204|2198|2201.3|2195.3|67
1697203500000|2023-10-13 13:25:00|2202|2196|2202.8|2196.8|2204|2198|2202|2196|39
1697203800000|2023-10-13 13:30:00|2203|2197|2203.8|2197.8|2204.3|2198.3|2202.8|2196.8|80
1697204100000|2023-10-13 13:35:00|2204|2198|2204.8|2198.8|2206|2200|2204|2198|66
1697204400000|2023-10-13 13:40:00|2204.5|2198.5|2202.3|2196.3|2204.8|2198.8|2202|2196|24
1697204700000|2023-10-13 13:45:00|2202.5|2196.5|2202.8|2196.8|2203.8|2197.8|2202.5|2196.5|27
1697205000000|2023-10-13 13:50:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2202|2196|36
1697205300000|2023-10-13 13:55:00|2201.8|2195.8|2201.8|2195.8|2202.3|2196.3|2201|2195|37
1697205600000|2023-10-13 14:00:00|2201.3|2195.3|2202.5|2196.5|2202.8|2196.8|2199.8|2193.8|77
1697205900000|2023-10-13 14:05:00|2202.8|2196.8|2198.8|2192.8|2202.8|2196.8|2198.8|2192.8|61
1697206200000|2023-10-13 14:10:00|2198.5|2192.5|2199|2193|2200|2194|2198.5|2192.5|39
1697206500000|2023-10-13 14:15:00|2199.3|2193.3|2198|2192|2199.3|2193.3|2197.3|2191.3|44
1697206800000|2023-10-13 14:20:00|2198.3|2192.3|2198.8|2192.8|2199.5|2193.5|2198|2192|35
1697207100000|2023-10-13 14:25:00|2199|2193|2200|2194|2201.3|2195.3|2198.3|2192.3|56
1697207400000|2023-10-13 14:30:00|2200.3|2194.3|2202.3|2196.3|2202.8|2196.8|2200.3|2194.3|55
1697207700000|2023-10-13 14:35:00|2202|2196|2199.3|2193.3|2202.3|2196.3|2199.3|2193.3|30
1697208000000|2023-10-13 14:40:00|2199|2193|2199.5|2193.5|2200|2194|2198.5|2192.5|21
1697208300000|2023-10-13 14:45:00|2199.3|2193.3|2199.5|2193.5|2200|2194|2197.5|2191.5|39
1697208600000|2023-10-13 14:50:00|2199.3|2193.3|2195.8|2189.8|2200.5|2194.5|2195.5|2189.5|68
1697208900000|2023-10-13 14:55:00|2196|2190|2198.8|2192.8|2200.3|2194.3|2196|2190|36
1697209200000|2023-10-13 15:00:00|2199|2193|2199.5|2193.5|2199.8|2193.8|2198|2192|25
1697209500000|2023-10-13 15:05:00|2199.3|2193.3|2196.8|2190.8|2199.3|2193.3|2196.5|2190.5|31
1697209800000|2023-10-13 15:10:00|2196.3|2190.3|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|11
1697210100000|2023-10-13 15:15:00|2195.5|2189.5|2199.5|2193.5|2199.8|2193.8|2195.5|2189.5|37
1697210400000|2023-10-13 15:20:00|2199.8|2193.8|2199.5|2193.5|2201.8|2195.8|2199.5|2193.5|37
1697210700000|2023-10-13 15:25:00|2199.8|2193.8|2203|2197|2203|2197|2199|2193|41
1697211000000|2023-10-13 15:30:00|2203.3|2197.3|2201.8|2195.8|2204.3|2198.3|2201.5|2195.5|68
1697211300000|2023-10-13 15:35:00|2201.5|2195.5|2201.3|2195.3|2202.3|2196.3|2199.8|2193.8|31
1697211600000|2023-10-13 15:40:00|2201|2195|2200.5|2194.5|2201.3|2195.3|2200.3|2194.3|44
1697211900000|2023-10-13 15:45:00|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199|2193|23
1697212200000|2023-10-13 15:50:00|2199.5|2193.5|2200.3|2194.3|2200.5|2194.5|2199.3|2193.3|26
1697212500000|2023-10-13 15:55:00|2200|2194|2201.5|2195.5|2201.5|2195.5|2199.8|2193.8|23
1697212800000|2023-10-13 16:00:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201|2195|8
1697213100000|2023-10-13 16:05:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.3|2195.3|16
1697213400000|2023-10-13 16:10:00|2201.3|2195.3|2201.3|2195.3|2201.5|2195.5|2200.8|2194.8|11
1697213700000|2023-10-13 16:15:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2201|2195|17
1697214300000|2023-10-13 16:25:00|2200.5|2194.5|2200.8|2194.8|2201.8|2195.8|2199.8|2193.8|27
1697214600000|2023-10-13 16:30:00|2200.5|2194.5|2201|2195|2201.5|2195.5|2200.5|2194.5|10
1697214900000|2023-10-13 16:35:00|2201.3|2195.3|2201.5|2195.5|2202|2196|2201|2195|7
1697215200000|2023-10-13 16:40:00|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|3
1697215500000|2023-10-13 16:45:00|2202.5|2196.5|2201.8|2195.8|2202.8|2196.8|2201.5|2195.5|10
1697215800000|2023-10-13 16:50:00|2201.5|2195.5|2202.5|2196.5|2202.8|2196.8|2201|2195|22
1697216100000|2023-10-13 16:55:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201|2195|26
1697216400000|2023-10-13 17:00:00|2202|2196|2200|2194|2202|2196|2199.3|2193.3|35
1697216700000|2023-10-13 17:05:00|2199.8|2193.8|2197.4|2191.4|2200|2194|2196.4|2190.4|26
1697217000000|2023-10-13 17:10:00|2197.6|2191.6|2196.8|2190.8|2197.6|2191.6|2196.3|2190.3|26
1697217300000|2023-10-13 17:15:00|2196.3|2190.3|2194.9|2188.9|2196.8|2190.8|2194.6|2188.6|25
1697217600000|2023-10-13 17:20:00|2195|2189|2194.5|2188.5|2195|2189|2194.3|2188.3|8
1697217900000|2023-10-13 17:25:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194|2188|3
1697218200000|2023-10-13 17:30:00|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|3
1697218500000|2023-10-13 17:35:00|2194.8|2188.8|2194.8|2188.8|2195.3|2189.3|2194.3|2188.3|14
1697218800000|2023-10-13 17:40:00|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|8
1697219100000|2023-10-13 17:45:00|2195.5|2189.5|2195.8|2189.8|2196.3|2190.3|2195.5|2189.5|11
1697219400000|2023-10-13 17:50:00|2196|2190|2195.8|2189.8|2196.3|2190.3|2195.3|2189.3|13
1697219700000|2023-10-13 17:55:00|2198|2187.5|2197|2186.5|2198.3|2187.8|2196.5|2186|7
1697414400000|2023-10-16 00:00:00|2202.5|2196.5|2203.1|2197.1|2203.6|2197.6|2202.5|2196.5|7
1697414700000|2023-10-16 00:05:00|2202.9|2196.9|2201.5|2195.5|2203|2197|2201|2195|23
1697415000000|2023-10-16 00:10:00|2201.8|2195.8|2202|2196|2202|2196|2201.1|2195.1|7
1697415300000|2023-10-16 00:15:00|2202.5|2196.5|2201.8|2195.8|2202.5|2196.5|2201.3|2195.3|7
1697415600000|2023-10-16 00:20:00|2201.5|2195.5|2201.8|2195.8|2202.3|2196.3|2201.3|2195.3|7
1697415900000|2023-10-16 00:25:00|2201.5|2195.5|2201.3|2195.3|2201.8|2195.8|2201|2195|7
1697416200000|2023-10-16 00:30:00|2201.5|2195.5|2202.8|2196.8|2203.8|2197.8|2201.3|2195.3|14
1697416500000|2023-10-16 00:35:00|2202.5|2196.5|2202|2196|2202.5|2196.5|2202|2196|3
1697416800000|2023-10-16 00:40:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1697417100000|2023-10-16 00:45:00|2202|2196|2200.8|2194.8|2202.3|2196.3|2200.8|2194.8|7
1697417400000|2023-10-16 00:50:00|2201|2195|2201.3|2195.3|2201.5|2195.5|2201|2195|5
1697417700000|2023-10-16 00:55:00|2201|2195|2201.3|2195.3|2201.8|2195.8|2200|2194|17
1697418000000|2023-10-16 01:00:00|2201|2195|2200.8|2194.8|2203.3|2197.3|2200.3|2194.3|93
1697418300000|2023-10-16 01:05:00|2200.3|2194.3|2203.3|2197.3|2205.5|2199.5|2200|2194|72
1697418600000|2023-10-16 01:10:00|2203|2197|2204.8|2198.8|2206|2200|2203|2197|144
1697418900000|2023-10-16 01:15:00|2205|2199|2205|2199|2206|2200|2203.3|2197.3|121
1697419200000|2023-10-16 01:20:00|2205.5|2199.5|2205.5|2199.5|2206|2200|2204.3|2198.3|39
1697419500000|2023-10-16 01:25:00|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2203.3|2197.3|52
1697419800000|2023-10-16 01:30:00|2204.5|2198.5|2203|2197|2204.8|2198.8|2202.5|2196.5|62
1697420100000|2023-10-16 01:35:00|2203.3|2197.3|2203.3|2197.3|2203.5|2197.5|2202.5|2196.5|17
1697420400000|2023-10-16 01:40:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203|2197|26
1697420700000|2023-10-16 01:45:00|2204.5|2198.5|2207|2201|2207.5|2201.5|2203.5|2197.5|40
1697421000000|2023-10-16 01:50:00|2207.3|2201.3|2206.8|2200.8|2207.5|2201.5|2206|2200|41
1697421300000|2023-10-16 01:55:00|2206.5|2200.5|2203.8|2197.8|2206.5|2200.5|2203.5|2197.5|35
1697421600000|2023-10-16 02:00:00|2203.5|2197.5|2204|2198|2204.3|2198.3|2203.5|2197.5|16
1697421900000|2023-10-16 02:05:00|2204.3|2198.3|2207.3|2201.3|2207.3|2201.3|2204.3|2198.3|11
1697422200000|2023-10-16 02:10:00|2207.5|2201.5|2203.8|2197.8|2207.5|2201.5|2203|2197|33
1697422500000|2023-10-16 02:15:00|2203.5|2197.5|2203|2197|2203.8|2197.8|2203|2197|8
1697422800000|2023-10-16 02:20:00|2203.3|2197.3|2204.8|2198.8|2204.8|2198.8|2203.3|2197.3|8
1697423100000|2023-10-16 02:25:00|2204.5|2198.5|2203|2197|2204.5|2198.5|2203|2197|9
1697423400000|2023-10-16 02:30:00|2203.3|2197.3|2204|2198|2205.5|2199.5|2203.3|2197.3|43
1697423700000|2023-10-16 02:35:00|2204.3|2198.3|2203|2197|2204.3|2198.3|2202.5|2196.5|18
1697424000000|2023-10-16 02:40:00|2203.3|2197.3|2202|2196|2204|2198|2201.5|2195.5|12
1697424300000|2023-10-16 02:45:00|2201.8|2195.8|2201.3|2195.3|2203|2197|2201.3|2195.3|20
1697424600000|2023-10-16 02:50:00|2201.5|2195.5|2200.3|2194.3|2203.3|2197.3|2200.3|2194.3|25
1697424900000|2023-10-16 02:55:00|2200|2194|2200|2194|2200.8|2194.8|2199.3|2193.3|22
1697425200000|2023-10-16 03:00:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|8
1697425500000|2023-10-16 03:05:00|2199.5|2193.5|2198.8|2192.8|2199.8|2193.8|2198.8|2192.8|8
1697425800000|2023-10-16 03:10:00|2199|2193|2199.3|2193.3|2199.8|2193.8|2198.5|2192.5|14
1697426100000|2023-10-16 03:15:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|4
1697426400000|2023-10-16 03:20:00|2200.3|2194.3|2199.5|2193.5|2200.8|2194.8|2199.5|2193.5|23
1697426700000|2023-10-16 03:25:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|10
1697427000000|2023-10-16 03:30:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|10
1697427300000|2023-10-16 03:35:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1697427600000|2023-10-16 03:40:00|2199.8|2193.8|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|2
1697427900000|2023-10-16 03:45:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1697428500000|2023-10-16 03:55:00|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197.5|2191.5|4
1697428800000|2023-10-16 04:00:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|4
1697429100000|2023-10-16 04:05:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1697429400000|2023-10-16 04:10:00|2198.5|2192.5|2199.3|2193.3|2199.8|2193.8|2198.5|2192.5|10
1697429700000|2023-10-16 04:15:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1697430000000|2023-10-16 04:20:00|2199.8|2193.8|2199.5|2193.5|2200|2194|2199.5|2193.5|4
1697430600000|2023-10-16 04:30:00|2199.8|2193.8|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|2
1697430900000|2023-10-16 04:35:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1697431500000|2023-10-16 04:45:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1697431800000|2023-10-16 04:50:00|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|3
1697432100000|2023-10-16 04:55:00|2198.5|2192.5|2196.8|2190.8|2198.5|2192.5|2196.8|2190.8|11
1697432400000|2023-10-16 05:00:00|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|6
1697432700000|2023-10-16 05:05:00|2196.5|2190.5|2197|2191|2197.5|2191.5|2196|2190|14
1697433000000|2023-10-16 05:10:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1697433300000|2023-10-16 05:15:00|2197.3|2191.3|2199.3|2193.3|2199.5|2193.5|2197.3|2191.3|30
1697433600000|2023-10-16 05:20:00|2198.5|2192.5|2199|2193|2199.3|2193.3|2198.5|2192.5|3
1697433900000|2023-10-16 05:25:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1697434200000|2023-10-16 05:30:00|2199.3|2193.3|2199.5|2193.5|2201|2195|2199.3|2193.3|27
1697434500000|2023-10-16 05:35:00|2199.8|2193.8|2200.5|2194.5|2200.8|2194.8|2199.5|2193.5|17
1697434800000|2023-10-16 05:40:00|2200.3|2194.3|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|7
1697435100000|2023-10-16 05:45:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|6
1697435400000|2023-10-16 05:50:00|2199.8|2193.8|2200.8|2194.8|2201|2195|2199|2193|18
1697435700000|2023-10-16 05:55:00|2201|2195|2200|2194|2201.8|2195.8|2200|2194|15
1697436000000|2023-10-16 06:00:00|2200.3|2194.3|2200.5|2194.5|2201.5|2195.5|2200.3|2194.3|17
1697436300000|2023-10-16 06:05:00|2200.8|2194.8|2199.8|2193.8|2201.5|2195.5|2199.8|2193.8|16
1697436600000|2023-10-16 06:10:00|2200|2194|2201|2195|2201|2195|2200|2194|6
1697436900000|2023-10-16 06:15:00|2201.3|2195.3|2203.5|2197.5|2203.8|2197.8|2201.3|2195.3|18
1697437200000|2023-10-16 06:20:00|2203.3|2197.3|2203.5|2197.5|2204.3|2198.3|2202.5|2196.5|25
1697437500000|2023-10-16 06:25:00|2203.3|2197.3|2202.3|2196.3|2203.5|2197.5|2201.5|2195.5|30
1697437800000|2023-10-16 06:30:00|2202.5|2196.5|2201.8|2195.8|2204|2198|2201.5|2195.5|47
1697438100000|2023-10-16 06:35:00|2202.3|2196.3|2203.8|2197.8|2204.5|2198.5|2201.5|2195.5|31
1697438400000|2023-10-16 06:40:00|2204|2198|2205|2199|2205|2199|2203.5|2197.5|10
1697438700000|2023-10-16 06:45:00|2204.5|2198.5|2204.5|2198.5|2205.8|2199.8|2203.8|2197.8|25
1697439000000|2023-10-16 06:50:00|2204.3|2198.3|2205.5|2199.5|2206.5|2200.5|2202.5|2196.5|81
1697439300000|2023-10-16 06:55:00|2205.8|2199.8|2205.3|2199.3|2207.5|2201.5|2205|2199|43
1697439600000|2023-10-16 07:00:00|2204.8|2198.8|2199.5|2193.5|2205|2199|2199.5|2193.5|89
1697439900000|2023-10-16 07:05:00|2199.3|2193.3|2197.8|2191.8|2200|2194|2196.5|2190.5|53
1697440200000|2023-10-16 07:10:00|2198|2192|2199.8|2193.8|2200|2194|2198|2192|62
1697440500000|2023-10-16 07:15:00|2199.5|2193.5|2199.5|2193.5|2200.3|2194.3|2199|2193|33
1697440800000|2023-10-16 07:20:00|2199.8|2193.8|2198.3|2192.3|2201|2195|2198|2192|33
1697441100000|2023-10-16 07:25:00|2198|2192|2199.5|2193.5|2200.3|2194.3|2198|2192|25
1697441400000|2023-10-16 07:30:00|2199.8|2193.8|2201.3|2195.3|2202.8|2196.8|2199.8|2193.8|27
1697441700000|2023-10-16 07:35:00|2201.5|2195.5|2198.8|2192.8|2202|2196|2198.8|2192.8|36
1697442000000|2023-10-16 07:40:00|2199|2193|2198.5|2192.5|2199.3|2193.3|2198|2192|22
1697442300000|2023-10-16 07:45:00|2198.3|2192.3|2198.5|2192.5|2200.3|2194.3|2197.5|2191.5|24
1697442600000|2023-10-16 07:50:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198|2192|13
1697442900000|2023-10-16 07:55:00|2199.8|2193.8|2199.5|2193.5|2200.3|2194.3|2199.3|2193.3|27
1697443200000|2023-10-16 08:00:00|2199.8|2193.8|2199|2193|2200.5|2194.5|2197.8|2191.8|32
1697443500000|2023-10-16 08:05:00|2199.5|2193.5|2200|2194|2200.8|2194.8|2199.3|2193.3|22
1697443800000|2023-10-16 08:10:00|2199.8|2193.8|2199.3|2193.3|2200.8|2194.8|2198.5|2192.5|41
1697444100000|2023-10-16 08:15:00|2199|2193|2195.5|2189.5|2199|2193|2194.8|2188.8|34
1697444400000|2023-10-16 08:20:00|2195.8|2189.8|2196.5|2190.5|2197.3|2191.3|2195.5|2189.5|34
1697444700000|2023-10-16 08:25:00|2196.3|2190.3|2197.5|2191.5|2198.3|2192.3|2196.3|2190.3|28
1697445000000|2023-10-16 08:30:00|2197.3|2191.3|2198.8|2192.8|2201.3|2195.3|2197.3|2191.3|26
1697445300000|2023-10-16 08:35:00|2199.3|2193.3|2199.8|2193.8|2201|2195|2199|2193|23
1697445600000|2023-10-16 08:40:00|2199.5|2193.5|2200.5|2194.5|2201.8|2195.8|2199.5|2193.5|35
1697445900000|2023-10-16 08:45:00|2200.3|2194.3|2199.3|2193.3|2200.5|2194.5|2198.5|2192.5|30
1697446200000|2023-10-16 08:50:00|2199.8|2193.8|2199.3|2193.3|2199.8|2193.8|2197.8|2191.8|38
1697446500000|2023-10-16 08:55:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2198.5|2192.5|22
1697446800000|2023-10-16 09:00:00|2199|2193|2198.3|2192.3|2199.5|2193.5|2197.8|2191.8|23
1697447100000|2023-10-16 09:05:00|2198|2192|2198.3|2192.3|2199.5|2193.5|2198|2192|25
1697447400000|2023-10-16 09:10:00|2197.8|2191.8|2196.5|2190.5|2197.8|2191.8|2195.8|2189.8|25
1697447700000|2023-10-16 09:15:00|2196.3|2190.3|2196|2190|2196.8|2190.8|2195.5|2189.5|32
1697448000000|2023-10-16 09:20:00|2195.8|2189.8|2195.3|2189.3|2196.3|2190.3|2195|2189|29
1697448300000|2023-10-16 09:25:00|2195.5|2189.5|2196|2190|2196.3|2190.3|2195|2189|23
1697448600000|2023-10-16 09:30:00|2195.8|2189.8|2194.8|2188.8|2195.8|2189.8|2194.8|2188.8|29
1697448900000|2023-10-16 09:35:00|2195|2189|2196.8|2190.8|2197.3|2191.3|2195|2189|22
1697449200000|2023-10-16 09:40:00|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|13
1697449500000|2023-10-16 09:45:00|2195.5|2189.5|2195.3|2189.3|2196.5|2190.5|2195.3|2189.3|16
1697449800000|2023-10-16 09:50:00|2195|2189|2194.8|2188.8|2196.3|2190.3|2194.8|2188.8|19
1697450100000|2023-10-16 09:55:00|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.3|2187.3|14
1697450400000|2023-10-16 10:00:00|2193.5|2187.5|2196.3|2190.3|2196.5|2190.5|2193.3|2187.3|16
1697450700000|2023-10-16 10:05:00|2196|2190|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|25
1697451000000|2023-10-16 10:10:00|2195|2189|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|15
1697451300000|2023-10-16 10:15:00|2195|2189|2195.5|2189.5|2195.8|2189.8|2194.8|2188.8|14
1697451600000|2023-10-16 10:20:00|2195.3|2189.3|2193.3|2187.3|2195.5|2189.5|2193.3|2187.3|22
1697451900000|2023-10-16 10:25:00|2193|2187|2192.8|2186.8|2193.8|2187.8|2192.8|2186.8|18
1697452200000|2023-10-16 10:30:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.5|2186.5|17
1697452500000|2023-10-16 10:35:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|16
1697452800000|2023-10-16 10:40:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2191.8|2185.8|8
1697453100000|2023-10-16 10:45:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|15
1697453400000|2023-10-16 10:50:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.5|2184.5|17
1697453700000|2023-10-16 10:55:00|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|8
1697454000000|2023-10-16 11:00:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|6
1697454300000|2023-10-16 11:05:00|2190|2184|2188.8|2182.8|2190.3|2184.3|2188.5|2182.5|19
1697454600000|2023-10-16 11:10:00|2189|2183|2186.3|2180.3|2189.5|2183.5|2186.3|2180.3|32
1697454900000|2023-10-16 11:15:00|2186|2180|2186.5|2180.5|2187.3|2181.3|2186|2180|15
1697455200000|2023-10-16 11:20:00|2186.8|2180.8|2190|2184|2190|2184|2186.5|2180.5|25
1697455500000|2023-10-16 11:25:00|2189.8|2183.8|2191.5|2185.5|2192.5|2186.5|2189.8|2183.8|34
1697455800000|2023-10-16 11:30:00|2191.8|2185.8|2191|2185|2192.8|2186.8|2189.8|2183.8|67
1697456100000|2023-10-16 11:35:00|2190.8|2184.8|2191.5|2185.5|2191.5|2185.5|2190.3|2184.3|19
1697456400000|2023-10-16 11:40:00|2191|2185|2190.5|2184.5|2191|2185|2188.5|2182.5|54
1697456700000|2023-10-16 11:45:00|2190|2184|2189.5|2183.5|2190.3|2184.3|2189.3|2183.3|19
1697457000000|2023-10-16 11:50:00|2189.3|2183.3|2191.3|2185.3|2191.3|2185.3|2188.8|2182.8|21
1697457300000|2023-10-16 11:55:00|2191.5|2185.5|2194.9|2188.9|2199.6|2193.6|2190.8|2184.8|137
1697457600000|2023-10-16 12:00:00|2194.6|2188.6|2192.8|2186.8|2195.5|2189.5|2191|2185|66
1697457900000|2023-10-16 12:05:00|2192.5|2186.5|2190.8|2184.8|2192.5|2186.5|2190.5|2184.5|38
1697458200000|2023-10-16 12:10:00|2190.5|2184.5|2191.3|2185.3|2191.3|2185.3|2189.3|2183.3|56
1697458500000|2023-10-16 12:15:00|2191|2185|2187|2181|2191.3|2185.3|2186.8|2180.8|31
1697458800000|2023-10-16 12:20:00|2187.5|2181.5|2193.3|2187.3|2194.4|2188.4|2187.5|2181.5|54
1697459100000|2023-10-16 12:25:00|2192.8|2186.8|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|19
1697459400000|2023-10-16 12:30:00|2192.8|2186.8|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|20
1697459700000|2023-10-16 12:35:00|2192|2186|2193.8|2187.8|2194.5|2188.5|2192|2186|49
1697460000000|2023-10-16 12:40:00|2193.5|2187.5|2196|2190|2196.8|2190.8|2193.3|2187.3|35
1697460300000|2023-10-16 12:45:00|2196.3|2190.3|2198|2192|2199.3|2193.3|2196.3|2190.3|31
1697460600000|2023-10-16 12:50:00|2198.5|2192.5|2198.8|2192.8|2199.3|2193.3|2198.3|2192.3|28
1697460900000|2023-10-16 12:55:00|2198.5|2192.5|2198.3|2192.3|2198.8|2192.8|2197.8|2191.8|16
1697461200000|2023-10-16 13:00:00|2198|2192|2195.8|2189.8|2198.8|2192.8|2194|2188|110
1697461500000|2023-10-16 13:05:00|2195.5|2189.5|2197.3|2191.3|2197.8|2191.8|2195.3|2189.3|52
1697461800000|2023-10-16 13:10:00|2197.5|2191.5|2196.5|2190.5|2197.8|2191.8|2195.5|2189.5|57
1697462100000|2023-10-16 13:15:00|2196.8|2190.8|2197.3|2191.3|2197.8|2191.8|2196.8|2190.8|32
1697462400000|2023-10-16 13:20:00|2197.8|2191.8|2196|2190|2197.8|2191.8|2195.8|2189.8|30
1697462700000|2023-10-16 13:25:00|2196.5|2190.5|2193.8|2187.8|2196.5|2190.5|2193.8|2187.8|38
1697463000000|2023-10-16 13:30:00|2193.5|2187.5|2192|2186|2194|2188|2191.5|2185.5|33
1697463300000|2023-10-16 13:35:00|2191.8|2185.8|2190|2184|2192|2186|2189.8|2183.8|26
1697463600000|2023-10-16 13:40:00|2190.3|2184.3|2190.3|2184.3|2190.8|2184.8|2189.3|2183.3|46
1697463900000|2023-10-16 13:45:00|2190|2184|2191.5|2185.5|2193.3|2187.3|2189.5|2183.5|46
1697464200000|2023-10-16 13:50:00|2191.3|2185.3|2189.8|2183.8|2191.8|2185.8|2189|2183|47
1697464500000|2023-10-16 13:55:00|2189.5|2183.5|2188|2182|2189.5|2183.5|2188|2182|14
1697464800000|2023-10-16 14:00:00|2187.8|2181.8|2189.5|2183.5|2190.8|2184.8|2187.8|2181.8|49
1697465100000|2023-10-16 14:05:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2188|2182|26
1697465400000|2023-10-16 14:10:00|2188.3|2182.3|2189.8|2183.8|2190|2184|2186.5|2180.5|38
1697465700000|2023-10-16 14:15:00|2189.5|2183.5|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|22
1697466000000|2023-10-16 14:20:00|2188.5|2182.5|2186.8|2180.8|2189.3|2183.3|2186.5|2180.5|29
1697466300000|2023-10-16 14:25:00|2187.3|2181.3|2187.8|2181.8|2188.3|2182.3|2187|2181|19
1697466600000|2023-10-16 14:30:00|2188|2182|2189.8|2183.8|2190.5|2184.5|2188|2182|20
1697466900000|2023-10-16 14:35:00|2190|2184|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|13
1697467200000|2023-10-16 14:40:00|2189.8|2183.8|2188.3|2182.3|2190.3|2184.3|2188|2182|22
1697467500000|2023-10-16 14:45:00|2188.5|2182.5|2189.3|2183.3|2189.8|2183.8|2188.5|2182.5|31
1697467800000|2023-10-16 14:50:00|2189|2183|2187|2181|2189.3|2183.3|2186.5|2180.5|40
1697468100000|2023-10-16 14:55:00|2186.8|2180.8|2189.8|2183.8|2189.8|2183.8|2186.5|2180.5|30
1697468400000|2023-10-16 15:00:00|2189.5|2183.5|2192.5|2186.5|2192.5|2186.5|2189.5|2183.5|47
1697468700000|2023-10-16 15:05:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2190.3|2184.3|58
1697469000000|2023-10-16 15:10:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.3|2184.3|7
1697469300000|2023-10-16 15:15:00|2190.5|2184.5|2186.8|2180.8|2190.5|2184.5|2186.3|2180.3|56
1697469600000|2023-10-16 15:20:00|2186.5|2180.5|2187|2181|2187.8|2181.8|2185.3|2179.3|28
1697469900000|2023-10-16 15:25:00|2186.8|2180.8|2184.8|2178.8|2187|2181|2183.3|2177.3|61
1697470200000|2023-10-16 15:30:00|2184.5|2178.5|2184|2178|2184.8|2178.8|2182.8|2176.8|101
1697470500000|2023-10-16 15:35:00|2183.8|2177.8|2185.8|2179.8|2185.8|2179.8|2183.8|2177.8|36
1697470800000|2023-10-16 15:40:00|2186|2180|2189.8|2183.8|2190|2184|2186|2180|69
1697471100000|2023-10-16 15:45:00|2189|2183|2189|2183|2189.8|2183.8|2188.3|2182.3|35
1697471400000|2023-10-16 15:50:00|2189.3|2183.3|2190.3|2184.3|2190.5|2184.5|2189|2183|38
1697471700000|2023-10-16 15:55:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2189.3|2183.3|28
1697472000000|2023-10-16 16:00:00|2189.3|2183.3|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|31
1697472300000|2023-10-16 16:05:00|2188.5|2182.5|2188|2182|2188.5|2182.5|2187.8|2181.8|9
1697472600000|2023-10-16 16:10:00|2188.3|2182.3|2187.8|2181.8|2188.8|2182.8|2187.8|2181.8|24
1697472900000|2023-10-16 16:15:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|14
1697473200000|2023-10-16 16:20:00|2188|2182|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|16
1697473500000|2023-10-16 16:25:00|2187.5|2181.5|2188|2182|2188|2182|2186.8|2180.8|10
1697473800000|2023-10-16 16:30:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|11
1697474100000|2023-10-16 16:35:00|2187.5|2181.5|2188.3|2182.3|2188.5|2182.5|2187.5|2181.5|19
1697474700000|2023-10-16 16:45:00|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|7
1697475000000|2023-10-16 16:50:00|2187.8|2181.8|2187|2181|2188.3|2182.3|2186.3|2180.3|24
1697475300000|2023-10-16 16:55:00|2186.8|2180.8|2187.3|2181.3|2187.3|2181.3|2186.8|2180.8|15
1697475600000|2023-10-16 17:00:00|2187|2181|2185.8|2179.8|2187.3|2181.3|2185.5|2179.5|15
1697475900000|2023-10-16 17:05:00|2186|2180|2185.5|2179.5|2186.3|2180.3|2185.3|2179.3|6
1697476800000|2023-10-16 17:20:00|2185|2179|2184.3|2178.3|2185|2179|2184.3|2178.3|15
1697477100000|2023-10-16 17:25:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|6
1697477400000|2023-10-16 17:30:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2182.8|2176.8|20
1697477700000|2023-10-16 17:35:00|2183.5|2177.5|2182.8|2176.8|2183.8|2177.8|2182.8|2176.8|3
1697478000000|2023-10-16 17:40:00|2183.5|2177.5|2184.8|2178.8|2184.8|2178.8|2183.5|2177.5|10
1697478300000|2023-10-16 17:45:00|2185|2179|2185|2179|2185.3|2179.3|2184.8|2178.8|14
1697478600000|2023-10-16 17:50:00|2184.8|2178.8|2184.8|2178.8|2185|2179|2184.5|2178.5|5
1697478900000|2023-10-16 17:55:00|2187|2176.5|2187.3|2176.8|2187.5|2177|2187|2176.5|6
1697500800000|2023-10-17 00:00:00|2185.8|2179.8|2184.4|2178.4|2185.8|2179.8|2183.9|2177.9|12
1697501100000|2023-10-17 00:05:00|2184.9|2178.9|2185.5|2179.5|2186|2180|2184.8|2178.8|22
1697501400000|2023-10-17 00:10:00|2185|2179|2185|2179|2185.5|2179.5|2184.8|2178.8|6
1697501700000|2023-10-17 00:15:00|2185.3|2179.3|2186.3|2180.3|2186.6|2180.6|2185.3|2179.3|20
1697502000000|2023-10-17 00:20:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|5
1697502300000|2023-10-17 00:25:00|2188|2182|2187.8|2181.8|2188.3|2182.3|2187.5|2181.5|6
1697502600000|2023-10-17 00:30:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|3
1697502900000|2023-10-17 00:35:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2186.8|2180.8|11
1697503500000|2023-10-17 00:45:00|2187.3|2181.3|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|5
1697503800000|2023-10-17 00:50:00|2188.5|2182.5|2187.5|2181.5|2188.5|2182.5|2187.5|2181.5|4
1697504100000|2023-10-17 00:55:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1697504400000|2023-10-17 01:00:00|2187|2181|2179.9|2173.9|2187|2181|2179.4|2173.4|146
1697504700000|2023-10-17 01:05:00|2180.1|2174.1|2180.5|2174.5|2182.9|2176.9|2179.9|2173.9|74
1697505000000|2023-10-17 01:10:00|2180.3|2174.3|2178.3|2172.3|2181.5|2175.5|2178.3|2172.3|47
1697505300000|2023-10-17 01:15:00|2178|2172|2179.3|2173.3|2180.3|2174.3|2178|2172|46
1697505600000|2023-10-17 01:20:00|2179.5|2173.5|2179.3|2173.3|2180.5|2174.5|2178.8|2172.8|46
1697505900000|2023-10-17 01:25:00|2179.5|2173.5|2179|2173|2180.3|2174.3|2178.3|2172.3|43
1697506200000|2023-10-17 01:30:00|2179.3|2173.3|2178.5|2172.5|2180|2174|2178.3|2172.3|40
1697506500000|2023-10-17 01:35:00|2178.8|2172.8|2178.5|2172.5|2179.3|2173.3|2178.3|2172.3|14
1697506800000|2023-10-17 01:40:00|2178.3|2172.3|2178.8|2172.8|2179.8|2173.8|2178|2172|45
1697507100000|2023-10-17 01:45:00|2179|2173|2178.5|2172.5|2179.5|2173.5|2178|2172|31
1697507400000|2023-10-17 01:50:00|2178.8|2172.8|2179.5|2173.5|2180|2174|2178.8|2172.8|35
1697507700000|2023-10-17 01:55:00|2179.3|2173.3|2179.8|2173.8|2180|2174|2179|2173|23
1697508000000|2023-10-17 02:00:00|2179.5|2173.5|2181.3|2175.3|2181.3|2175.3|2179.5|2173.5|21
1697508300000|2023-10-17 02:05:00|2181.8|2175.8|2181.5|2175.5|2182|2176|2180.5|2174.5|16
1697508600000|2023-10-17 02:10:00|2181.3|2175.3|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|9
1697508900000|2023-10-17 02:15:00|2181.3|2175.3|2180|2174|2181.3|2175.3|2180|2174|6
1697509200000|2023-10-17 02:20:00|2180.3|2174.3|2180|2174|2180.5|2174.5|2179|2173|10
1697509500000|2023-10-17 02:25:00|2179.8|2173.8|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|5
1697509800000|2023-10-17 02:30:00|2180|2174|2180|2174|2180.5|2174.5|2179.8|2173.8|14
1697510100000|2023-10-17 02:35:00|2179.8|2173.8|2180|2174|2180.5|2174.5|2179.5|2173.5|13
1697510400000|2023-10-17 02:40:00|2179.5|2173.5|2180|2174|2180|2174|2178.5|2172.5|20
1697510700000|2023-10-17 02:45:00|2179.8|2173.8|2178.5|2172.5|2179.8|2173.8|2178|2172|20
1697511000000|2023-10-17 02:50:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178|2172|8
1697511300000|2023-10-17 02:55:00|2178.3|2172.3|2179.5|2173.5|2179.8|2173.8|2178.3|2172.3|10
1697511600000|2023-10-17 03:00:00|2179.3|2173.3|2180.5|2174.5|2181|2175|2179.3|2173.3|19
1697511900000|2023-10-17 03:05:00|2180.8|2174.8|2181.8|2175.8|2182|2176|2180.5|2174.5|14
1697512200000|2023-10-17 03:10:00|2182|2176|2182|2176|2182.5|2176.5|2182|2176|20
1697512500000|2023-10-17 03:15:00|2182.3|2176.3|2182.3|2176.3|2182.5|2176.5|2181.5|2175.5|13
1697512800000|2023-10-17 03:20:00|2182|2176|2181.5|2175.5|2182.5|2176.5|2181.5|2175.5|11
1697513100000|2023-10-17 03:25:00|2181.8|2175.8|2182.3|2176.3|2182.5|2176.5|2181.8|2175.8|11
1697513400000|2023-10-17 03:30:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1697513700000|2023-10-17 03:35:00|2182.3|2176.3|2182|2176|2183|2177|2182|2176|9
1697514000000|2023-10-17 03:40:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|4
1697514300000|2023-10-17 03:45:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2181|2175|8
1697514600000|2023-10-17 03:50:00|2181|2175|2181|2175|2181.3|2175.3|2180.5|2174.5|9
1697514900000|2023-10-17 03:55:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2180.8|2174.8|6
1697515200000|2023-10-17 04:00:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1697515500000|2023-10-17 04:05:00|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|4
1697515800000|2023-10-17 04:10:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|3
1697516100000|2023-10-17 04:15:00|2180|2174|2180|2174|2180.3|2174.3|2180|2174|3
1697516400000|2023-10-17 04:20:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1697517000000|2023-10-17 04:30:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1697517300000|2023-10-17 04:35:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1697517600000|2023-10-17 04:40:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1697517900000|2023-10-17 04:45:00|2179.5|2173.5|2179.5|2173.5|2180|2174|2179.5|2173.5|7
1697518200000|2023-10-17 04:50:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2178.3|2172.3|12
1697518500000|2023-10-17 04:55:00|2179.8|2173.8|2178.3|2172.3|2180|2174|2178|2172|16
1697518800000|2023-10-17 05:00:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2175.8|2169.8|37
1697519100000|2023-10-17 05:05:00|2178.5|2172.5|2177.5|2171.5|2179|2173|2177.5|2171.5|11
1697519400000|2023-10-17 05:10:00|2178|2172|2177|2171|2178.3|2172.3|2177|2171|7
1697519700000|2023-10-17 05:15:00|2177.3|2171.3|2177.5|2171.5|2178|2172|2177.3|2171.3|8
1697520000000|2023-10-17 05:20:00|2177.3|2171.3|2177.5|2171.5|2177.8|2171.8|2177.3|2171.3|4
1697520300000|2023-10-17 05:25:00|2177.8|2171.8|2177.8|2171.8|2178|2172|2177.3|2171.3|12
1697520600000|2023-10-17 05:30:00|2177.5|2171.5|2177.8|2171.8|2178|2172|2176.5|2170.5|42
1697520900000|2023-10-17 05:35:00|2178|2172|2177.8|2171.8|2178|2172|2177.3|2171.3|13
1697521200000|2023-10-17 05:40:00|2178|2172|2178.3|2172.3|2178.8|2172.8|2178|2172|7
1697521500000|2023-10-17 05:45:00|2178|2172|2178.8|2172.8|2179|2173|2177.8|2171.8|14
1697521800000|2023-10-17 05:50:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|5
1697522100000|2023-10-17 05:55:00|2179.3|2173.3|2178|2172|2179.3|2173.3|2178|2172|12
1697522400000|2023-10-17 06:00:00|2178.3|2172.3|2177.5|2171.5|2178.3|2172.3|2177.5|2171.5|14
1697522700000|2023-10-17 06:05:00|2177.3|2171.3|2179.3|2173.3|2179.3|2173.3|2177|2171|20
1697523000000|2023-10-17 06:10:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|5
1697523300000|2023-10-17 06:15:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|5
1697523600000|2023-10-17 06:20:00|2178.5|2172.5|2176|2170|2178.5|2172.5|2175.8|2169.8|15
1697523900000|2023-10-17 06:25:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175|2169|21
1697524200000|2023-10-17 06:30:00|2175.3|2169.3|2171.5|2165.5|2175.3|2169.3|2171|2165|48
1697524500000|2023-10-17 06:35:00|2171.3|2165.3|2173|2167|2173.5|2167.5|2171|2165|34
1697524800000|2023-10-17 06:40:00|2173.3|2167.3|2175.3|2169.3|2175.5|2169.5|2173|2167|28
1697525100000|2023-10-17 06:45:00|2175|2169|2174|2168|2175.5|2169.5|2174|2168|15
1697525400000|2023-10-17 06:50:00|2173.8|2167.8|2174.8|2168.8|2174.8|2168.8|2173|2167|18
1697525700000|2023-10-17 06:55:00|2174.3|2168.3|2173.9|2167.9|2175|2169|2173.9|2167.9|45
1697526000000|2023-10-17 07:00:00|2173.5|2167.5|2172.5|2166.5|2175.3|2169.3|2171.3|2165.3|59
1697526300000|2023-10-17 07:05:00|2172.8|2166.8|2175.3|2169.3|2176.8|2170.8|2172.8|2166.8|40
1697526600000|2023-10-17 07:10:00|2175|2169|2175.8|2169.8|2176.3|2170.3|2174.8|2168.8|28
1697526900000|2023-10-17 07:15:00|2175.5|2169.5|2174.8|2168.8|2175.8|2169.8|2174.3|2168.3|23
1697527200000|2023-10-17 07:20:00|2175|2169|2175.5|2169.5|2176.3|2170.3|2174.5|2168.5|30
1697527500000|2023-10-17 07:25:00|2175.8|2169.8|2175.8|2169.8|2176.5|2170.5|2175.3|2169.3|30
1697527800000|2023-10-17 07:30:00|2175.5|2169.5|2176.3|2170.3|2177|2171|2175.5|2169.5|28
1697528100000|2023-10-17 07:35:00|2176|2170|2176.3|2170.3|2177.3|2171.3|2176|2170|22
1697528400000|2023-10-17 07:40:00|2176|2170|2175.5|2169.5|2176.8|2170.8|2174.8|2168.8|16
1697528700000|2023-10-17 07:45:00|2175.8|2169.8|2176.8|2170.8|2178.6|2172.6|2175.8|2169.8|33
1697529000000|2023-10-17 07:50:00|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2175.5|2169.5|15
1697529300000|2023-10-17 07:55:00|2177|2171|2176|2170|2177.8|2171.8|2175.8|2169.8|27
1697529600000|2023-10-17 08:00:00|2175.8|2169.8|2173.3|2167.3|2176.3|2170.3|2173|2167|45
1697529900000|2023-10-17 08:05:00|2173|2167|2174.5|2168.5|2174.8|2168.8|2172|2166|43
1697530200000|2023-10-17 08:10:00|2174.3|2168.3|2174.3|2168.3|2176|2170|2173.3|2167.3|32
1697530500000|2023-10-17 08:15:00|2174|2168|2173.5|2167.5|2174.3|2168.3|2172|2166|29
1697530800000|2023-10-17 08:20:00|2173.8|2167.8|2173.5|2167.5|2174.3|2168.3|2173.3|2167.3|23
1697531100000|2023-10-17 08:25:00|2173.3|2167.3|2172.8|2166.8|2174.8|2168.8|2172.8|2166.8|38
1697531400000|2023-10-17 08:30:00|2172.5|2166.5|2172.3|2166.3|2173.3|2167.3|2171|2165|27
1697531700000|2023-10-17 08:35:00|2172|2166|2173|2167|2174|2168|2171|2165|24
1697532000000|2023-10-17 08:40:00|2172.8|2166.8|2173.3|2167.3|2173.8|2167.8|2172.8|2166.8|15
1697532300000|2023-10-17 08:45:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173|2167|6
1697532600000|2023-10-17 08:50:00|2173|2167|2174.5|2168.5|2174.8|2168.8|2173|2167|11
1697532900000|2023-10-17 08:55:00|2174.3|2168.3|2175.8|2169.8|2176.3|2170.3|2173.5|2167.5|24
1697533200000|2023-10-17 09:00:00|2175.5|2169.5|2173.8|2167.8|2175.5|2169.5|2172.3|2166.3|39
1697533500000|2023-10-17 09:05:00|2173.5|2167.5|2173.3|2167.3|2176.3|2170.3|2173.3|2167.3|25
1697533800000|2023-10-17 09:10:00|2173|2167|2173|2167|2173|2167|2172.8|2166.8|17
1697534100000|2023-10-17 09:15:00|2172.8|2166.8|2171.3|2165.3|2173|2167|2170.8|2164.8|21
1697534400000|2023-10-17 09:20:00|2171|2165|2172.3|2166.3|2172.3|2166.3|2170.8|2164.8|30
1697534700000|2023-10-17 09:25:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2170.8|2164.8|18
1697535000000|2023-10-17 09:30:00|2172|2166|2172|2166|2173|2167|2171.8|2165.8|16
1697535300000|2023-10-17 09:35:00|2172.3|2166.3|2172|2166|2173|2167|2172|2166|11
1697535600000|2023-10-17 09:40:00|2171.8|2165.8|2172|2166|2172.3|2166.3|2171.8|2165.8|10
1697535900000|2023-10-17 09:45:00|2171.8|2165.8|2171.5|2165.5|2172.8|2166.8|2171.5|2165.5|10
1697536200000|2023-10-17 09:50:00|2171.8|2165.8|2172.3|2166.3|2172.5|2166.5|2170.8|2164.8|19
1697536500000|2023-10-17 09:55:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2171|2165|17
1697536800000|2023-10-17 10:00:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|15
1697537100000|2023-10-17 10:05:00|2172.3|2166.3|2170.8|2164.8|2172.3|2166.3|2170.8|2164.8|16
1697537400000|2023-10-17 10:10:00|2171|2165|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|29
1697537700000|2023-10-17 10:15:00|2172|2166|2170|2164|2172|2166|2170|2164|13
1697538000000|2023-10-17 10:20:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169.8|2163.8|17
1697538300000|2023-10-17 10:25:00|2170.3|2164.3|2170.3|2164.3|2170.8|2164.8|2169.5|2163.5|15
1697538600000|2023-10-17 10:30:00|2170|2164|2169.3|2163.3|2170|2164|2168.3|2162.3|20
1697538900000|2023-10-17 10:35:00|2169|2163|2168.3|2162.3|2169.3|2163.3|2168.3|2162.3|10
1697539200000|2023-10-17 10:40:00|2167.8|2161.8|2164.3|2158.3|2168|2162|2164.3|2158.3|40
1697539500000|2023-10-17 10:45:00|2164|2158|2164.3|2158.3|2164.8|2158.8|2163.8|2157.8|32
1697539800000|2023-10-17 10:50:00|2164.5|2158.5|2163.8|2157.8|2165.3|2159.3|2163.8|2157.8|22
1697540100000|2023-10-17 10:55:00|2163.5|2157.5|2162.3|2156.3|2163.8|2157.8|2162|2156|37
1697540400000|2023-10-17 11:00:00|2161.8|2155.8|2163|2157|2163.3|2157.3|2161.5|2155.5|30
1697540700000|2023-10-17 11:05:00|2162.8|2156.8|2164.3|2158.3|2164.5|2158.5|2162.3|2156.3|18
1697541000000|2023-10-17 11:10:00|2164.5|2158.5|2166|2160|2166.8|2160.8|2164.5|2158.5|22
1697541300000|2023-10-17 11:15:00|2166.3|2160.3|2166.8|2160.8|2167.5|2161.5|2166.3|2160.3|30
1697541600000|2023-10-17 11:20:00|2166.5|2160.5|2165.8|2159.8|2167.3|2161.3|2165.3|2159.3|31
1697541900000|2023-10-17 11:25:00|2166|2160|2168.5|2162.5|2169.8|2163.8|2165.5|2159.5|45
1697542200000|2023-10-17 11:30:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2167.5|2161.5|28
1697542500000|2023-10-17 11:35:00|2168.8|2162.8|2168.3|2162.3|2169.8|2163.8|2167.8|2161.8|31
1697542800000|2023-10-17 11:40:00|2168.8|2162.8|2169.3|2163.3|2169.5|2163.5|2168.5|2162.5|17
1697543100000|2023-10-17 11:45:00|2169|2163|2169.8|2163.8|2170|2164|2168.8|2162.8|21
1697543400000|2023-10-17 11:50:00|2170|2164|2171.5|2165.5|2171.8|2165.8|2169.3|2163.3|47
1697543700000|2023-10-17 11:55:00|2171.3|2165.3|2173.3|2167.3|2173.8|2167.8|2170.8|2164.8|39
1697544000000|2023-10-17 12:00:00|2173|2167|2171.8|2165.8|2173|2167|2170.3|2164.3|43
1697544300000|2023-10-17 12:05:00|2171.5|2165.5|2174.3|2168.3|2174.3|2168.3|2171.3|2165.3|30
1697544600000|2023-10-17 12:10:00|2174.5|2168.5|2174.5|2168.5|2177.8|2171.8|2174|2168|34
1697544900000|2023-10-17 12:15:00|2174.8|2168.8|2175.5|2169.5|2176|2170|2173.3|2167.3|28
1697545200000|2023-10-17 12:20:00|2175.3|2169.3|2175.3|2169.3|2175.5|2169.5|2174.3|2168.3|18
1697545500000|2023-10-17 12:25:00|2174.8|2168.8|2174.3|2168.3|2175.3|2169.3|2173.3|2167.3|26
1697545800000|2023-10-17 12:30:00|2173.5|2167.5|2172|2166|2174.1|2168.1|2171.1|2165.1|76
1697546100000|2023-10-17 12:35:00|2171.8|2165.8|2174.5|2168.5|2174.5|2168.5|2171|2165|31
1697546400000|2023-10-17 12:40:00|2174.3|2168.3|2173.5|2167.5|2175.3|2169.3|2173.5|2167.5|34
1697546700000|2023-10-17 12:45:00|2173|2167|2172.9|2166.9|2173.4|2167.4|2170.3|2164.3|35
1697547000000|2023-10-17 12:50:00|2173.6|2167.6|2173.8|2167.8|2175.3|2169.3|2171.6|2165.6|37
1697547300000|2023-10-17 12:55:00|2174|2168|2173.8|2167.8|2174|2168|2171|2165|46
1697547600000|2023-10-17 13:00:00|2173.5|2167.5|2172.8|2166.8|2175.3|2169.3|2172.8|2166.8|125
1697547900000|2023-10-17 13:05:00|2172.5|2166.5|2172.8|2166.8|2173.5|2167.5|2171|2165|61
1697548200000|2023-10-17 13:10:00|2172.5|2166.5|2172.5|2166.5|2173.5|2167.5|2171|2165|73
1697548500000|2023-10-17 13:15:00|2172.3|2166.3|2171.8|2165.8|2173|2167|2170.5|2164.5|42
1697548800000|2023-10-17 13:20:00|2171.5|2165.5|2171.3|2165.3|2173.3|2167.3|2171|2165|51
1697549100000|2023-10-17 13:25:00|2171.5|2165.5|2171.3|2165.3|2172.8|2166.8|2170.3|2164.3|44
1697549400000|2023-10-17 13:30:00|2171.5|2165.5|2174|2168|2175|2169|2170.5|2164.5|55
1697549700000|2023-10-17 13:35:00|2173.8|2167.8|2175.3|2169.3|2175.8|2169.8|2173|2167|65
1697550000000|2023-10-17 13:40:00|2175|2169|2176|2170|2176.8|2170.8|2174.5|2168.5|51
1697550300000|2023-10-17 13:45:00|2175.8|2169.8|2175.8|2169.8|2177.3|2171.3|2175.3|2169.3|56
1697550600000|2023-10-17 13:50:00|2176|2170|2176.3|2170.3|2178.3|2172.3|2175.3|2169.3|56
1697550900000|2023-10-17 13:55:00|2176.5|2170.5|2173.8|2167.8|2178|2172|2173.8|2167.8|38
1697551200000|2023-10-17 14:00:00|2174|2168|2174.5|2168.5|2175.8|2169.8|2173.8|2167.8|79
1697551500000|2023-10-17 14:05:00|2174.8|2168.8|2178.3|2172.3|2178.3|2172.3|2173.8|2167.8|57
1697551800000|2023-10-17 14:10:00|2178.5|2172.5|2179.8|2173.8|2182|2176|2178.5|2172.5|53
1697552100000|2023-10-17 14:15:00|2180.3|2174.3|2179|2173|2181.5|2175.5|2177.5|2171.5|29
1697552400000|2023-10-17 14:20:00|2178.8|2172.8|2177.3|2171.3|2178.8|2172.8|2175.5|2169.5|64
1697552700000|2023-10-17 14:25:00|2177.5|2171.5|2178.3|2172.3|2180.5|2174.5|2177.3|2171.3|50
1697553000000|2023-10-17 14:30:00|2178.5|2172.5|2176.8|2170.8|2179.3|2173.3|2176.8|2170.8|24
1697553300000|2023-10-17 14:35:00|2177|2171|2179|2173|2179|2173|2176.5|2170.5|39
1697553600000|2023-10-17 14:40:00|2178.8|2172.8|2178.5|2172.5|2179.5|2173.5|2177.8|2171.8|33
1697553900000|2023-10-17 14:45:00|2178.3|2172.3|2180.3|2174.3|2182.5|2176.5|2178.3|2172.3|26
1697554200000|2023-10-17 14:50:00|2180.5|2174.5|2183.3|2177.3|2185|2179|2179.3|2173.3|53
1697554500000|2023-10-17 14:55:00|2183.5|2177.5|2184|2178|2185.3|2179.3|2182.8|2176.8|68
1697554800000|2023-10-17 15:00:00|2183.8|2177.8|2180.8|2174.8|2184.3|2178.3|2180.8|2174.8|29
1697555100000|2023-10-17 15:05:00|2179.8|2173.8|2180.5|2174.5|2181.5|2175.5|2179.3|2173.3|24
1697555400000|2023-10-17 15:10:00|2180.3|2174.3|2179.5|2173.5|2181.5|2175.5|2179.3|2173.3|24
1697555700000|2023-10-17 15:15:00|2179.8|2173.8|2179.3|2173.3|2180.5|2174.5|2178.5|2172.5|26
1697556000000|2023-10-17 15:20:00|2179|2173|2177.8|2171.8|2179.8|2173.8|2175.8|2169.8|67
1697556300000|2023-10-17 15:25:00|2177.5|2171.5|2178.5|2172.5|2178.8|2172.8|2177.3|2171.3|37
1697556600000|2023-10-17 15:30:00|2178.3|2172.3|2181.3|2175.3|2182.5|2176.5|2178|2172|60
1697556900000|2023-10-17 15:35:00|2181|2175|2183.5|2177.5|2185.3|2179.3|2181|2175|56
1697557200000|2023-10-17 15:40:00|2183.8|2177.8|2184.8|2178.8|2185.5|2179.5|2183.8|2177.8|37
1697557500000|2023-10-17 15:45:00|2185.5|2179.5|2186.3|2180.3|2186.5|2180.5|2185.3|2179.3|24
1697557800000|2023-10-17 15:50:00|2186.8|2180.8|2185.8|2179.8|2186.8|2180.8|2184.3|2178.3|23
1697558100000|2023-10-17 15:55:00|2185.5|2179.5|2187.3|2181.3|2187.8|2181.8|2185.3|2179.3|18
1697558400000|2023-10-17 16:00:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.5|2180.5|25
1697558700000|2023-10-17 16:05:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|4
1697559000000|2023-10-17 16:10:00|2187|2181|2188|2182|2188.5|2182.5|2186.5|2180.5|32
1697559300000|2023-10-17 16:15:00|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|4
1697559600000|2023-10-17 16:20:00|2188.3|2182.3|2186.8|2180.8|2188.3|2182.3|2186.3|2180.3|22
1697559900000|2023-10-17 16:25:00|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185|2179|15
1697560200000|2023-10-17 16:30:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|5
1697560500000|2023-10-17 16:35:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|9
1697560800000|2023-10-17 16:40:00|2185.5|2179.5|2185.3|2179.3|2185.8|2179.8|2185|2179|13
1697561100000|2023-10-17 16:45:00|2185.8|2179.8|2185.5|2179.5|2186.3|2180.3|2184.8|2178.8|13
1697561400000|2023-10-17 16:50:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2185|2179|13
1697561700000|2023-10-17 16:55:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185|2179|12
1697562000000|2023-10-17 17:00:00|2186.5|2180.5|2186|2180|2186.8|2180.8|2186|2180|5
1697562300000|2023-10-17 17:05:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|3
1697562600000|2023-10-17 17:10:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1697562900000|2023-10-17 17:15:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|3
1697563200000|2023-10-17 17:20:00|2185.8|2179.8|2186.3|2180.3|2186.8|2180.8|2185.8|2179.8|6
1697563500000|2023-10-17 17:25:00|2186|2180|2186.5|2180.5|2186.8|2180.8|2186|2180|6
1697563800000|2023-10-17 17:30:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|6
1697564100000|2023-10-17 17:35:00|2185.8|2179.8|2182.8|2176.8|2185.8|2179.8|2182.5|2176.5|29
1697564400000|2023-10-17 17:40:00|2183|2177|2181.8|2175.8|2183|2177|2181.8|2175.8|10
1697564700000|2023-10-17 17:45:00|2182|2176|2181.3|2175.3|2182|2176|2180.5|2174.5|11
1697565000000|2023-10-17 17:50:00|2180.8|2174.8|2181.5|2175.5|2181.8|2175.8|2180.5|2174.5|21
1697565300000|2023-10-17 17:55:00|2183.8|2173.3|2183.3|2172.8|2184|2173.5|2183|2172.5|9
1697587200000|2023-10-18 00:00:00|2186.9|2180.9|2188.9|2182.9|2188.9|2182.9|2186.9|2180.9|4
1697587500000|2023-10-18 00:05:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1697587800000|2023-10-18 00:10:00|2188.5|2182.5|2187.5|2181.5|2188.8|2182.8|2187.3|2181.3|10
1697588100000|2023-10-18 00:15:00|2187.8|2181.8|2189|2183|2189|2183|2187.6|2181.6|10
1697588400000|2023-10-18 00:20:00|2188.5|2182.5|2186.3|2180.3|2188.5|2182.5|2186.3|2180.3|7
1697588700000|2023-10-18 00:25:00|2186.5|2180.5|2187.3|2181.3|2187.3|2181.3|2186.5|2180.5|5
1697589300000|2023-10-18 00:35:00|2187|2181|2187|2181|2187.5|2181.5|2187|2181|4
1697589600000|2023-10-18 00:40:00|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|3
1697589900000|2023-10-18 00:45:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|5
1697590200000|2023-10-18 00:50:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1697590500000|2023-10-18 00:55:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|4
1697590800000|2023-10-18 01:00:00|2186.3|2180.3|2190.3|2184.3|2191.4|2185.4|2186.3|2180.3|104
1697591100000|2023-10-18 01:05:00|2190.8|2184.8|2190.8|2184.8|2191.8|2185.8|2190.3|2184.3|28
1697591400000|2023-10-18 01:10:00|2191|2185|2191|2185|2191.5|2185.5|2190|2184|17
1697591700000|2023-10-18 01:15:00|2190.8|2184.8|2190.5|2184.5|2191.8|2185.8|2189.8|2183.8|49
1697592000000|2023-10-18 01:20:00|2190.3|2184.3|2189.8|2183.8|2191.5|2185.5|2189.3|2183.3|73
1697592300000|2023-10-18 01:25:00|2190|2184|2189.5|2183.5|2190.5|2184.5|2189.3|2183.3|72
1697592600000|2023-10-18 01:30:00|2190|2184|2189.3|2183.3|2190.8|2184.8|2188.5|2182.5|53
1697592900000|2023-10-18 01:35:00|2189.5|2183.5|2189|2183|2189.5|2183.5|2188.3|2182.3|30
1697593200000|2023-10-18 01:40:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.3|2182.3|43
1697593500000|2023-10-18 01:45:00|2189.3|2183.3|2188|2182|2189.5|2183.5|2187.5|2181.5|37
1697593800000|2023-10-18 01:50:00|2187.8|2181.8|2186.5|2180.5|2187.8|2181.8|2185.5|2179.5|45
1697594100000|2023-10-18 01:55:00|2186.3|2180.3|2187.3|2181.3|2187.5|2181.5|2185.8|2179.8|34
1697594400000|2023-10-18 02:00:00|2187.5|2181.5|2191.3|2185.3|2191.8|2185.8|2187.5|2181.5|50
1697594700000|2023-10-18 02:05:00|2191.5|2185.5|2193.5|2187.5|2196|2190|2191.3|2185.3|65
1697595000000|2023-10-18 02:10:00|2193.8|2187.8|2192.3|2186.3|2195|2189|2192|2186|76
1697595300000|2023-10-18 02:15:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|8
1697595600000|2023-10-18 02:20:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1697595900000|2023-10-18 02:25:00|2192.8|2186.8|2195.8|2189.8|2196.3|2190.3|2192.8|2186.8|26
1697596200000|2023-10-18 02:30:00|2196.3|2190.3|2194.5|2188.5|2196.5|2190.5|2194|2188|54
1697596500000|2023-10-18 02:35:00|2194.3|2188.3|2195.3|2189.3|2195.5|2189.5|2194|2188|18
1697596800000|2023-10-18 02:40:00|2195|2189|2195|2189|2195.3|2189.3|2195|2189|5
1697597100000|2023-10-18 02:45:00|2194.8|2188.8|2195|2189|2195|2189|2194.5|2188.5|6
1697597400000|2023-10-18 02:50:00|2195.3|2189.3|2194.8|2188.8|2196.3|2190.3|2194.5|2188.5|14
1697597700000|2023-10-18 02:55:00|2194.5|2188.5|2197.3|2191.3|2197.5|2191.5|2194.5|2188.5|16
1697598000000|2023-10-18 03:00:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2196.5|2190.5|13
1697598300000|2023-10-18 03:05:00|2198.5|2192.5|2198.8|2192.8|2200|2194|2198|2192|21
1697598600000|2023-10-18 03:10:00|2199|2193|2197|2191|2199.5|2193.5|2196.5|2190.5|33
1697598900000|2023-10-18 03:15:00|2196.8|2190.8|2194.5|2188.5|2197|2191|2194.5|2188.5|43
1697599200000|2023-10-18 03:20:00|2194.8|2188.8|2195.3|2189.3|2196|2190|2194.3|2188.3|43
1697599500000|2023-10-18 03:25:00|2195|2189|2194.3|2188.3|2195|2189|2193.5|2187.5|32
1697599800000|2023-10-18 03:30:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|7
1697600100000|2023-10-18 03:35:00|2194|2188|2194.8|2188.8|2194.8|2188.8|2194|2188|9
1697600400000|2023-10-18 03:40:00|2195|2189|2195|2189|2195|2189|2194.8|2188.8|3
1697601600000|2023-10-18 04:00:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1697601900000|2023-10-18 04:05:00|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|3
1697602500000|2023-10-18 04:15:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|4
1697602800000|2023-10-18 04:20:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1697603100000|2023-10-18 04:25:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1697603400000|2023-10-18 04:30:00|2195.8|2189.8|2195.5|2189.5|2196|2190|2195.5|2189.5|5
1697603700000|2023-10-18 04:35:00|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.5|2189.5|5
1697604000000|2023-10-18 04:40:00|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1697604600000|2023-10-18 04:50:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2195|2189|4
1697604900000|2023-10-18 04:55:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1697605200000|2023-10-18 05:00:00|2195.8|2189.8|2195.5|2189.5|2196.3|2190.3|2195|2189|10
1697605500000|2023-10-18 05:05:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1697605800000|2023-10-18 05:10:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195|2189|4
1697606100000|2023-10-18 05:15:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1697606400000|2023-10-18 05:20:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1697606700000|2023-10-18 05:25:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|3
1697607000000|2023-10-18 05:30:00|2195|2189|2192.8|2186.8|2195|2189|2192.8|2186.8|22
1697607300000|2023-10-18 05:35:00|2192.3|2186.3|2194|2188|2195.3|2189.3|2192.3|2186.3|39
1697607600000|2023-10-18 05:40:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2192|2186|38
1697607900000|2023-10-18 05:45:00|2195|2189|2195.8|2189.8|2196.5|2190.5|2195|2189|32
1697608200000|2023-10-18 05:50:00|2196|2190|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|31
1697608500000|2023-10-18 05:55:00|2195|2189|2194.5|2188.5|2195.3|2189.3|2192.8|2186.8|48
1697608800000|2023-10-18 06:00:00|2194.8|2188.8|2194.8|2188.8|2196|2190|2194|2188|45
1697609100000|2023-10-18 06:05:00|2195|2189|2196.8|2190.8|2197.3|2191.3|2194.8|2188.8|48
1697609400000|2023-10-18 06:10:00|2197|2191|2196.5|2190.5|2197.5|2191.5|2196.3|2190.3|30
1697609700000|2023-10-18 06:15:00|2196.8|2190.8|2196.3|2190.3|2197.5|2191.5|2195.8|2189.8|42
1697610000000|2023-10-18 06:20:00|2196.5|2190.5|2193.5|2187.5|2196.5|2190.5|2192.8|2186.8|32
1697610300000|2023-10-18 06:25:00|2193.3|2187.3|2193|2187|2196|2190|2192.8|2186.8|26
1697610600000|2023-10-18 06:30:00|2193.3|2187.3|2192|2186|2193.3|2187.3|2191.3|2185.3|18
1697610900000|2023-10-18 06:35:00|2192.3|2186.3|2192|2186|2194.3|2188.3|2192|2186|25
1697611200000|2023-10-18 06:40:00|2191.8|2185.8|2189.5|2183.5|2191.8|2185.8|2189.3|2183.3|8
1697611500000|2023-10-18 06:45:00|2189.3|2183.3|2190.8|2184.8|2192|2186|2188.5|2182.5|33
1697611800000|2023-10-18 06:50:00|2190.5|2184.5|2190.3|2184.3|2191|2185|2189|2183|26
1697612100000|2023-10-18 06:55:00|2189.8|2183.8|2189|2183|2190.5|2184.5|2189|2183|44
1697612400000|2023-10-18 07:00:00|2188.8|2182.8|2191|2185|2191|2185|2187.4|2181.4|63
1697612700000|2023-10-18 07:05:00|2191.3|2185.3|2192.5|2186.5|2193.3|2187.3|2190.8|2184.8|30
1697613000000|2023-10-18 07:10:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2190.3|2184.3|51
1697613300000|2023-10-18 07:15:00|2191.5|2185.5|2190.8|2184.8|2192|2186|2190|2184|28
1697613600000|2023-10-18 07:20:00|2190.5|2184.5|2186.3|2180.3|2190.5|2184.5|2184.1|2178.1|83
1697613900000|2023-10-18 07:25:00|2186.5|2180.5|2186.8|2180.8|2187.5|2181.5|2184.8|2178.8|21
1697614200000|2023-10-18 07:30:00|2186.3|2180.3|2191|2185|2191|2185|2186.3|2180.3|36
1697614500000|2023-10-18 07:35:00|2191.3|2185.3|2191.8|2185.8|2194|2188|2191|2185|35
1697614800000|2023-10-18 07:40:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2188.8|2182.8|27
1697615100000|2023-10-18 07:45:00|2191.8|2185.8|2193.8|2187.8|2194.8|2188.8|2191.8|2185.8|33
1697615400000|2023-10-18 07:50:00|2193.5|2187.5|2194.3|2188.3|2195|2189|2193|2187|21
1697615700000|2023-10-18 07:55:00|2194.8|2188.8|2194.3|2188.3|2195|2189|2194.3|2188.3|12
1697616000000|2023-10-18 08:00:00|2194.5|2188.5|2189.5|2183.5|2194.8|2188.8|2188|2182|73
1697616300000|2023-10-18 08:05:00|2189.8|2183.8|2187|2181|2190.5|2184.5|2186|2180|69
1697616600000|2023-10-18 08:10:00|2186.8|2180.8|2187.8|2181.8|2188.5|2182.5|2186.3|2180.3|44
1697616900000|2023-10-18 08:15:00|2187.5|2181.5|2187|2181|2188.3|2182.3|2187|2181|25
1697617200000|2023-10-18 08:20:00|2187.3|2181.3|2192|2186|2192.5|2186.5|2187.3|2181.3|36
1697617500000|2023-10-18 08:25:00|2192.3|2186.3|2194.5|2188.5|2195|2189|2192.3|2186.3|22
1697617800000|2023-10-18 08:30:00|2194.8|2188.8|2196.5|2190.5|2196.5|2190.5|2192.8|2186.8|36
1697618100000|2023-10-18 08:35:00|2196.3|2190.3|2196.5|2190.5|2197.3|2191.3|2195.5|2189.5|33
1697618400000|2023-10-18 08:40:00|2196.8|2190.8|2195.3|2189.3|2196.8|2190.8|2195|2189|12
1697618700000|2023-10-18 08:45:00|2195.8|2189.8|2198|2192|2199.5|2193.5|2195.8|2189.8|49
1697619000000|2023-10-18 08:50:00|2197.8|2191.8|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|15
1697619300000|2023-10-18 08:55:00|2197.5|2191.5|2195.8|2189.8|2197.8|2191.8|2193.8|2187.8|30
1697619600000|2023-10-18 09:00:00|2195.5|2189.5|2195.3|2189.3|2198.8|2192.8|2195|2189|42
1697619900000|2023-10-18 09:05:00|2195.5|2189.5|2197.8|2191.8|2198|2192|2195.5|2189.5|28
1697620200000|2023-10-18 09:10:00|2197.5|2191.5|2197.8|2191.8|2198.8|2192.8|2197.3|2191.3|23
1697620500000|2023-10-18 09:15:00|2197.5|2191.5|2196.5|2190.5|2197.8|2191.8|2195.5|2189.5|23
1697620800000|2023-10-18 09:20:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2195.8|2189.8|25
1697621100000|2023-10-18 09:25:00|2197|2191|2196.8|2190.8|2197.3|2191.3|2196.3|2190.3|16
1697621400000|2023-10-18 09:30:00|2197|2191|2197.8|2191.8|2198|2192|2197|2191|20
1697621700000|2023-10-18 09:35:00|2197.5|2191.5|2194.8|2188.8|2197.8|2191.8|2194.8|2188.8|17
1697622000000|2023-10-18 09:40:00|2194.5|2188.5|2191.5|2185.5|2195.3|2189.3|2191.5|2185.5|22
1697622300000|2023-10-18 09:45:00|2191.3|2185.3|2192.8|2186.8|2192.8|2186.8|2190|2184|25
1697622600000|2023-10-18 09:50:00|2192.3|2186.3|2192.3|2186.3|2193.3|2187.3|2190.8|2184.8|27
1697622900000|2023-10-18 09:55:00|2192.5|2186.5|2193.3|2187.3|2194.8|2188.8|2192.3|2186.3|24
1697623200000|2023-10-18 10:00:00|2193|2187|2192.5|2186.5|2194|2188|2191.8|2185.8|38
1697623500000|2023-10-18 10:05:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|15
1697623800000|2023-10-18 10:10:00|2191.5|2185.5|2192.8|2186.8|2193.3|2187.3|2190.8|2184.8|26
1697624100000|2023-10-18 10:15:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2190.8|2184.8|16
1697624400000|2023-10-18 10:20:00|2192.5|2186.5|2192|2186|2192.8|2186.8|2191|2185|25
1697624700000|2023-10-18 10:25:00|2192.3|2186.3|2191.8|2185.8|2193|2187|2191.3|2185.3|15
1697625000000|2023-10-18 10:30:00|2191.5|2185.5|2192.5|2186.5|2192.8|2186.8|2191.5|2185.5|12
1697625300000|2023-10-18 10:35:00|2192.8|2186.8|2190.8|2184.8|2192.8|2186.8|2190.8|2184.8|17
1697625600000|2023-10-18 10:40:00|2191.3|2185.3|2191.3|2185.3|2192.5|2186.5|2190.8|2184.8|12
1697625900000|2023-10-18 10:45:00|2190.8|2184.8|2191|2185|2191.3|2185.3|2190.8|2184.8|7
1697626200000|2023-10-18 10:50:00|2190.8|2184.8|2188.8|2182.8|2190.8|2184.8|2188.5|2182.5|17
1697626500000|2023-10-18 10:55:00|2189|2183|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|26
1697626800000|2023-10-18 11:00:00|2188.5|2182.5|2189.5|2183.5|2189.8|2183.8|2188.5|2182.5|11
1697627100000|2023-10-18 11:05:00|2189.8|2183.8|2189.5|2183.5|2190|2184|2189.3|2183.3|11
1697627400000|2023-10-18 11:10:00|2189.3|2183.3|2190.5|2184.5|2190.8|2184.8|2189.3|2183.3|17
1697627700000|2023-10-18 11:15:00|2190.8|2184.8|2189.3|2183.3|2190.8|2184.8|2189|2183|19
1697628000000|2023-10-18 11:20:00|2189|2183|2189|2183|2189.3|2183.3|2188.8|2182.8|9
1697628300000|2023-10-18 11:25:00|2189.3|2183.3|2190|2184|2190.5|2184.5|2188.8|2182.8|17
1697628600000|2023-10-18 11:30:00|2189.8|2183.8|2190.5|2184.5|2190.8|2184.8|2188.8|2182.8|20
1697628900000|2023-10-18 11:35:00|2190.3|2184.3|2192.5|2186.5|2192.5|2186.5|2190.3|2184.3|25
1697629200000|2023-10-18 11:40:00|2192.3|2186.3|2193.5|2187.5|2193.5|2187.5|2191.3|2185.3|24
1697629500000|2023-10-18 11:45:00|2193.8|2187.8|2191.5|2185.5|2194.8|2188.8|2191.3|2185.3|29
1697629800000|2023-10-18 11:50:00|2191.8|2185.8|2191.5|2185.5|2192.8|2186.8|2191|2185|26
1697630100000|2023-10-18 11:55:00|2191.3|2185.3|2193.5|2187.5|2196.8|2190.8|2190.3|2184.3|72
1697630400000|2023-10-18 12:00:00|2193.8|2187.8|2195|2189|2196.4|2190.4|2192.5|2186.5|66
1697630700000|2023-10-18 12:05:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2193|2187|32
1697631000000|2023-10-18 12:10:00|2194.5|2188.5|2193.5|2187.5|2194.5|2188.5|2191.8|2185.8|36
1697631300000|2023-10-18 12:15:00|2193.3|2187.3|2196.8|2190.8|2196.8|2190.8|2193.3|2187.3|31
1697631600000|2023-10-18 12:20:00|2197|2191|2196.3|2190.3|2197.3|2191.3|2195.8|2189.8|20
1697631900000|2023-10-18 12:25:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2194.8|2188.8|15
1697632200000|2023-10-18 12:30:00|2196.8|2190.8|2193.8|2187.8|2196.8|2190.8|2193.3|2187.3|32
1697632500000|2023-10-18 12:35:00|2193.5|2187.5|2191.8|2185.8|2194|2188|2191.5|2185.5|26
1697632800000|2023-10-18 12:40:00|2192|2186|2191|2185|2192.5|2186.5|2191|2185|20
1697633100000|2023-10-18 12:45:00|2190.8|2184.8|2190.3|2184.3|2191.3|2185.3|2189.8|2183.8|28
1697633400000|2023-10-18 12:50:00|2190|2184|2190.8|2184.8|2191.3|2185.3|2190|2184|22
1697633700000|2023-10-18 12:55:00|2190.5|2184.5|2189.8|2183.8|2190.8|2184.8|2188.8|2182.8|30
1697634000000|2023-10-18 13:00:00|2190.5|2184.5|2194|2188|2194.8|2188.8|2190|2184|79
1697634300000|2023-10-18 13:05:00|2193.8|2187.8|2195.5|2189.5|2195.8|2189.8|2193.5|2187.5|50
1697634600000|2023-10-18 13:10:00|2195.8|2189.8|2192.8|2186.8|2195.8|2189.8|2192|2186|38
1697634900000|2023-10-18 13:15:00|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2190.3|2184.3|43
1697635200000|2023-10-18 13:20:00|2191.3|2185.3|2190.3|2184.3|2191.8|2185.8|2190|2184|36
1697635500000|2023-10-18 13:25:00|2190|2184|2191.8|2185.8|2192.3|2186.3|2190|2184|21
1697635800000|2023-10-18 13:30:00|2192|2186|2192.3|2186.3|2192.5|2186.5|2191.3|2185.3|28
1697636100000|2023-10-18 13:35:00|2192.5|2186.5|2193.8|2187.8|2193.8|2187.8|2191.3|2185.3|37
1697636400000|2023-10-18 13:40:00|2193.3|2187.3|2190.5|2184.5|2193.3|2187.3|2190|2184|62
1697636700000|2023-10-18 13:45:00|2190.8|2184.8|2193.5|2187.5|2194|2188|2190.3|2184.3|43
1697637000000|2023-10-18 13:50:00|2193.8|2187.8|2195|2189|2195.3|2189.3|2193.3|2187.3|29
1697637300000|2023-10-18 13:55:00|2195.3|2189.3|2195.8|2189.8|2196|2190|2194.8|2188.8|34
1697637600000|2023-10-18 14:00:00|2195.5|2189.5|2196.3|2190.3|2196.5|2190.5|2195.3|2189.3|23
1697637900000|2023-10-18 14:05:00|2196.5|2190.5|2198.3|2192.3|2198.3|2192.3|2196.5|2190.5|21
1697638200000|2023-10-18 14:10:00|2198.8|2192.8|2198.8|2192.8|2199.3|2193.3|2197.6|2191.6|73
1697638500000|2023-10-18 14:15:00|2198.5|2192.5|2201|2195|2201|2195|2197.8|2191.8|59
1697638800000|2023-10-18 14:20:00|2199.8|2193.8|2199.5|2193.5|2200.5|2194.5|2198.8|2192.8|19
1697639100000|2023-10-18 14:25:00|2199.3|2193.3|2195.3|2189.3|2199.8|2193.8|2195.3|2189.3|37
1697639400000|2023-10-18 14:30:00|2195.5|2189.5|2190|2184|2196|2190|2189.8|2183.8|73
1697639700000|2023-10-18 14:35:00|2190.3|2184.3|2187.3|2181.3|2190.8|2184.8|2187.3|2181.3|39
1697640000000|2023-10-18 14:40:00|2186.8|2180.8|2188.8|2182.8|2189.3|2183.3|2186.5|2180.5|37
1697640300000|2023-10-18 14:45:00|2189|2183|2184.3|2178.3|2189.3|2183.3|2183.6|2177.6|73
1697640600000|2023-10-18 14:50:00|2184.5|2178.5|2182.8|2176.8|2184.8|2178.8|2182.3|2176.3|57
1697640900000|2023-10-18 14:55:00|2182.5|2176.5|2184.8|2178.8|2185.5|2179.5|2182.3|2176.3|43
1697641200000|2023-10-18 15:00:00|2184.5|2178.5|2185.8|2179.8|2186.3|2180.3|2184|2178|43
1697641500000|2023-10-18 15:05:00|2185.5|2179.5|2186|2180|2187|2181|2184|2178|57
1697641800000|2023-10-18 15:10:00|2186.3|2180.3|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|29
1697642100000|2023-10-18 15:15:00|2187|2181|2188.5|2182.5|2190|2184|2186.8|2180.8|40
1697642400000|2023-10-18 15:20:00|2188.3|2182.3|2187.8|2181.8|2188.5|2182.5|2186.5|2180.5|22
1697642700000|2023-10-18 15:25:00|2187.5|2181.5|2186|2180|2188.3|2182.3|2183.8|2177.8|46
1697643000000|2023-10-18 15:30:00|2186.3|2180.3|2187|2181|2187.3|2181.3|2183.3|2177.3|78
1697643300000|2023-10-18 15:35:00|2187.3|2181.3|2185|2179|2188.3|2182.3|2185|2179|27
1697643600000|2023-10-18 15:40:00|2185.3|2179.3|2186|2180|2186|2180|2185|2179|19
1697643900000|2023-10-18 15:45:00|2186.3|2180.3|2188.8|2182.8|2188.8|2182.8|2186.3|2180.3|19
1697644200000|2023-10-18 15:50:00|2189|2183|2188.3|2182.3|2190|2184|2187.8|2181.8|32
1697644500000|2023-10-18 15:55:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|8
1697644800000|2023-10-18 16:00:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|9
1697645100000|2023-10-18 16:05:00|2189.8|2183.8|2190.8|2184.8|2191.3|2185.3|2189.8|2183.8|21
1697645400000|2023-10-18 16:10:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190|2184|8
1697645700000|2023-10-18 16:15:00|2190|2184|2190.3|2184.3|2190.5|2184.5|2190|2184|7
1697646000000|2023-10-18 16:20:00|2190|2184|2190|2184|2190|2184|2189.8|2183.8|3
1697646300000|2023-10-18 16:25:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|5
1697646600000|2023-10-18 16:30:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|8
1697646900000|2023-10-18 16:35:00|2191|2185|2190.5|2184.5|2191|2185|2190.3|2184.3|7
1697647200000|2023-10-18 16:40:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1697647500000|2023-10-18 16:45:00|2191.3|2185.3|2191.3|2185.3|2191.8|2185.8|2191|2185|11
1697647800000|2023-10-18 16:50:00|2191.5|2185.5|2191.3|2185.3|2192|2186|2190.5|2184.5|19
1697648100000|2023-10-18 16:55:00|2191.5|2185.5|2191.5|2185.5|2192|2186|2191|2185|21
1697648400000|2023-10-18 17:00:00|2191.3|2185.3|2191.8|2185.8|2192.5|2186.5|2191|2185|33
1697648700000|2023-10-18 17:05:00|2191.5|2185.5|2191.8|2185.8|2192.3|2186.3|2191.3|2185.3|13
1697649000000|2023-10-18 17:10:00|2191.5|2185.5|2191.5|2185.5|2192|2186|2191|2185|15
1697649300000|2023-10-18 17:15:00|2191.3|2185.3|2193|2187|2193.3|2187.3|2191.3|2185.3|15
1697649600000|2023-10-18 17:20:00|2193.3|2187.3|2195.5|2189.5|2195.5|2189.5|2193|2187|14
1697649900000|2023-10-18 17:25:00|2195.4|2189.4|2196|2190|2196|2190|2195.4|2189.4|5
1697650200000|2023-10-18 17:30:00|2196.3|2190.3|2197|2191|2197.5|2191.5|2195|2189|28
1697650500000|2023-10-18 17:35:00|2196.8|2190.8|2195.5|2189.5|2197|2191|2195.5|2189.5|12
1697650800000|2023-10-18 17:40:00|2195|2189|2193.5|2187.5|2195|2189|2193.5|2187.5|14
1697651100000|2023-10-18 17:45:00|2193.8|2187.8|2193.5|2187.5|2195.3|2189.3|2193.3|2187.3|21
1697651400000|2023-10-18 17:50:00|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2192.5|2186.5|14
1697651700000|2023-10-18 17:55:00|2195|2184.5|2194.5|2184|2195|2184.5|2194|2183.5|4
1697673600000|2023-10-19 00:00:00|2194.4|2188.4|2193.6|2187.6|2195.4|2189.4|2193.6|2187.6|9
1697673900000|2023-10-19 00:05:00|2193.8|2187.8|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|7
1697674200000|2023-10-19 00:10:00|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194|2188|4
1697674500000|2023-10-19 00:15:00|2194|2188|2195|2189|2195.9|2189.9|2194|2188|10
1697674800000|2023-10-19 00:20:00|2194.5|2188.5|2193.5|2187.5|2194.5|2188.5|2193.3|2187.3|5
1697675100000|2023-10-19 00:25:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|4
1697675400000|2023-10-19 00:30:00|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.5|2187.5|12
1697675700000|2023-10-19 00:35:00|2193.5|2187.5|2193.8|2187.8|2194|2188|2193.5|2187.5|3
1697676000000|2023-10-19 00:40:00|2193.5|2187.5|2191.8|2185.8|2193.5|2187.5|2191.3|2185.3|21
1697676300000|2023-10-19 00:45:00|2192|2186|2192.5|2186.5|2193|2187|2191.8|2185.8|14
1697676600000|2023-10-19 00:50:00|2192.8|2186.8|2193|2187|2193.5|2187.5|2192.8|2186.8|9
1697676900000|2023-10-19 00:55:00|2193.3|2187.3|2191.8|2185.8|2194.3|2188.3|2191.8|2185.8|17
1697677200000|2023-10-19 01:00:00|2192|2186|2193.5|2187.5|2194|2188|2191.8|2185.8|79
1697677500000|2023-10-19 01:05:00|2193.3|2187.3|2193|2187|2194.5|2188.5|2192|2186|58
1697677800000|2023-10-19 01:10:00|2193.3|2187.3|2193.8|2187.8|2195.5|2189.5|2193.3|2187.3|40
1697678100000|2023-10-19 01:15:00|2193.5|2187.5|2196.8|2190.8|2197.5|2191.5|2193.3|2187.3|65
1697678400000|2023-10-19 01:20:00|2197|2191|2196.5|2190.5|2197.5|2191.5|2196.5|2190.5|30
1697678700000|2023-10-19 01:25:00|2196.8|2190.8|2197.5|2191.5|2197.5|2191.5|2196|2190|38
1697679000000|2023-10-19 01:30:00|2197.8|2191.8|2197.3|2191.3|2198.5|2192.5|2196.8|2190.8|43
1697679300000|2023-10-19 01:35:00|2197|2191|2196|2190|2197.3|2191.3|2195.8|2189.8|26
1697679600000|2023-10-19 01:40:00|2196.3|2190.3|2194.8|2188.8|2196.3|2190.3|2194.5|2188.5|26
1697679900000|2023-10-19 01:45:00|2194.5|2188.5|2193.3|2187.3|2194.8|2188.8|2193.3|2187.3|18
1697680200000|2023-10-19 01:50:00|2192.8|2186.8|2193|2187|2193.5|2187.5|2191.8|2185.8|36
1697680500000|2023-10-19 01:55:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|3
1697680800000|2023-10-19 02:00:00|2192|2186|2192.5|2186.5|2192.8|2186.8|2192|2186|20
1697681100000|2023-10-19 02:05:00|2192.8|2186.8|2195.5|2189.5|2195.5|2189.5|2192.8|2186.8|37
1697681400000|2023-10-19 02:10:00|2195.3|2189.3|2194.5|2188.5|2196|2190|2194.3|2188.3|31
1697681700000|2023-10-19 02:15:00|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194|2188|11
1697682000000|2023-10-19 02:20:00|2194.5|2188.5|2194|2188|2195.3|2189.3|2193.5|2187.5|16
1697682300000|2023-10-19 02:25:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194|2188|3
1697682600000|2023-10-19 02:30:00|2194.8|2188.8|2194.8|2188.8|2196|2190|2194.3|2188.3|27
1697682900000|2023-10-19 02:35:00|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1697683200000|2023-10-19 02:40:00|2194.8|2188.8|2196|2190|2196.3|2190.3|2194.5|2188.5|35
1697683500000|2023-10-19 02:45:00|2196.3|2190.3|2198|2192|2198.5|2192.5|2196|2190|34
1697683800000|2023-10-19 02:50:00|2198.3|2192.3|2197.5|2191.5|2199|2193|2197.5|2191.5|22
1697684100000|2023-10-19 02:55:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2196.5|2190.5|16
1697684400000|2023-10-19 03:00:00|2197.5|2191.5|2198|2192|2198.8|2192.8|2197.3|2191.3|17
1697684700000|2023-10-19 03:05:00|2197.5|2191.5|2196.5|2190.5|2197.5|2191.5|2196.5|2190.5|4
1697685000000|2023-10-19 03:10:00|2196.8|2190.8|2194.8|2188.8|2197|2191|2194.5|2188.5|13
1697685300000|2023-10-19 03:15:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195|2189|7
1697685600000|2023-10-19 03:20:00|2195.5|2189.5|2194|2188|2195.5|2189.5|2194|2188|16
1697685900000|2023-10-19 03:25:00|2194.3|2188.3|2191|2185|2194.3|2188.3|2191|2185|27
1697686200000|2023-10-19 03:30:00|2190.5|2184.5|2189|2183|2190.5|2184.5|2189|2183|11
1697686800000|2023-10-19 03:40:00|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2187|2181|8
1697687400000|2023-10-19 03:50:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1697687700000|2023-10-19 03:55:00|2187.8|2181.8|2188|2182|2188.5|2182.5|2187.8|2181.8|3
1697688000000|2023-10-19 04:00:00|2187.8|2181.8|2187|2181|2187.8|2181.8|2186.5|2180.5|6
1697688300000|2023-10-19 04:05:00|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185.8|2179.8|6
1697688600000|2023-10-19 04:10:00|2186|2180|2186.5|2180.5|2187|2181|2186|2180|5
1697689200000|2023-10-19 04:20:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1697689500000|2023-10-19 04:25:00|2186.3|2180.3|2186.8|2180.8|2187|2181|2186|2180|15
1697689800000|2023-10-19 04:30:00|2187|2181|2186|2180|2187.3|2181.3|2186|2180|11
1697690100000|2023-10-19 04:35:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2185|2179|11
1697690400000|2023-10-19 04:40:00|2187.3|2181.3|2187.5|2181.5|2187.8|2181.8|2187|2181|6
1697690700000|2023-10-19 04:45:00|2187.8|2181.8|2188.5|2182.5|2188.8|2182.8|2187.5|2181.5|9
1697691000000|2023-10-19 04:50:00|2188.8|2182.8|2189.8|2183.8|2190|2184|2188.8|2182.8|10
1697691300000|2023-10-19 04:55:00|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|4
1697691600000|2023-10-19 05:00:00|2190|2184|2190.5|2184.5|2191|2185|2189.8|2183.8|18
1697691900000|2023-10-19 05:05:00|2190.8|2184.8|2190.5|2184.5|2191|2185|2188.8|2182.8|16
1697692200000|2023-10-19 05:10:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|4
1697692500000|2023-10-19 05:15:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|13
1697692800000|2023-10-19 05:20:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2189.3|2183.3|11
1697693100000|2023-10-19 05:25:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2189.3|2183.3|9
1697693400000|2023-10-19 05:30:00|2189.5|2183.5|2189.5|2183.5|2191|2185|2189|2183|55
1697693700000|2023-10-19 05:35:00|2189.3|2183.3|2188.5|2182.5|2189.3|2183.3|2187.8|2181.8|26
1697694000000|2023-10-19 05:40:00|2188.8|2182.8|2188.3|2182.3|2189.5|2183.5|2187.3|2181.3|30
1697694300000|2023-10-19 05:45:00|2188.5|2182.5|2188.3|2182.3|2189.3|2183.3|2188|2182|17
1697694600000|2023-10-19 05:50:00|2188|2182|2186|2180|2188.3|2182.3|2186|2180|27
1697694900000|2023-10-19 05:55:00|2185.8|2179.8|2187|2181|2187.8|2181.8|2185.8|2179.8|66
1697695200000|2023-10-19 06:00:00|2187.3|2181.3|2188.5|2182.5|2188.5|2182.5|2187|2181|50
1697695500000|2023-10-19 06:05:00|2188|2182|2187.5|2181.5|2188.5|2182.5|2186.5|2180.5|27
1697695800000|2023-10-19 06:10:00|2187.8|2181.8|2187.5|2181.5|2188.5|2182.5|2186.8|2180.8|26
1697696100000|2023-10-19 06:15:00|2187.8|2181.8|2191.5|2185.5|2191.8|2185.8|2187.8|2181.8|47
1697696400000|2023-10-19 06:20:00|2191.8|2185.8|2192.5|2186.5|2193.3|2187.3|2191.8|2185.8|39
1697696700000|2023-10-19 06:25:00|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191.3|2185.3|16
1697697000000|2023-10-19 06:30:00|2191.8|2185.8|2190|2184|2191.8|2185.8|2190|2184|30
1697697300000|2023-10-19 06:35:00|2189.5|2183.5|2188.8|2182.8|2189.5|2183.5|2188|2182|46
1697697600000|2023-10-19 06:40:00|2188.5|2182.5|2189.5|2183.5|2189.5|2183.5|2188.3|2182.3|20
1697697900000|2023-10-19 06:45:00|2189.3|2183.3|2188|2182|2189.5|2183.5|2187.3|2181.3|36
1697698200000|2023-10-19 06:50:00|2187.8|2181.8|2186.5|2180.5|2187.8|2181.8|2186.5|2180.5|21
1697698500000|2023-10-19 06:55:00|2186.8|2180.8|2188|2182|2188.5|2182.5|2185.5|2179.5|78
1697698800000|2023-10-19 07:00:00|2187.8|2181.8|2189.6|2183.6|2190.4|2184.4|2183.1|2177.1|109
1697699100000|2023-10-19 07:05:00|2189.8|2183.8|2189|2183|2191.8|2185.8|2186.8|2180.8|51
1697699400000|2023-10-19 07:10:00|2188.8|2182.8|2190|2184|2190|2184|2188.5|2182.5|32
1697699700000|2023-10-19 07:15:00|2190.3|2184.3|2191.3|2185.3|2191.8|2185.8|2190|2184|34
1697700000000|2023-10-19 07:20:00|2191|2185|2192.5|2186.5|2193|2187|2191|2185|29
1697700300000|2023-10-19 07:25:00|2192.3|2186.3|2192.8|2186.8|2193|2187|2192|2186|19
1697700600000|2023-10-19 07:30:00|2192.5|2186.5|2190.3|2184.3|2192.5|2186.5|2189.8|2183.8|20
1697700900000|2023-10-19 07:35:00|2190|2184|2186.3|2180.3|2190|2184|2186.3|2180.3|31
1697701200000|2023-10-19 07:40:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2184|2178|34
1697701500000|2023-10-19 07:45:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2184|2178|30
1697701800000|2023-10-19 07:50:00|2185.8|2179.8|2184.8|2178.8|2186.5|2180.5|2184.8|2178.8|21
1697702100000|2023-10-19 07:55:00|2184.3|2178.3|2183.5|2177.5|2184.5|2178.5|2182|2176|23
1697702400000|2023-10-19 08:00:00|2183.8|2177.8|2187.3|2181.3|2187.5|2181.5|2183.5|2177.5|47
1697702700000|2023-10-19 08:05:00|2187.5|2181.5|2189.8|2183.8|2191.3|2185.3|2187.5|2181.5|68
1697703000000|2023-10-19 08:10:00|2190|2184|2188|2182|2192.3|2186.3|2186.8|2180.8|48
1697703300000|2023-10-19 08:15:00|2187.5|2181.5|2188.3|2182.3|2189|2183|2187.1|2181.1|21
1697703600000|2023-10-19 08:20:00|2188.8|2182.8|2190|2184|2190.8|2184.8|2188|2182|42
1697703900000|2023-10-19 08:25:00|2190.3|2184.3|2192|2186|2192.8|2186.8|2190|2184|29
1697704200000|2023-10-19 08:30:00|2191.5|2185.5|2192.8|2186.8|2193|2187|2189.8|2183.8|39
1697704500000|2023-10-19 08:35:00|2193|2187|2195.8|2189.8|2196.8|2190.8|2192.5|2186.5|53
1697704800000|2023-10-19 08:40:00|2196|2190|2197|2191|2197.5|2191.5|2194.3|2188.3|39
1697705100000|2023-10-19 08:45:00|2196.8|2190.8|2194.3|2188.3|2196.8|2190.8|2192.8|2186.8|54
1697705400000|2023-10-19 08:50:00|2194.5|2188.5|2194.8|2188.8|2196.8|2190.8|2194.5|2188.5|27
1697705700000|2023-10-19 08:55:00|2194.5|2188.5|2192.3|2186.3|2194.8|2188.8|2191.8|2185.8|28
1697706000000|2023-10-19 09:00:00|2192|2186|2194|2188|2194.8|2188.8|2191.5|2185.5|30
1697706300000|2023-10-19 09:05:00|2193.8|2187.8|2192.3|2186.3|2193.8|2187.8|2191.8|2185.8|21
1697706600000|2023-10-19 09:10:00|2192.5|2186.5|2191.5|2185.5|2192.8|2186.8|2188.8|2182.8|33
1697706900000|2023-10-19 09:15:00|2191.3|2185.3|2189.8|2183.8|2191.8|2185.8|2189.5|2183.5|26
1697707200000|2023-10-19 09:20:00|2190|2184|2189|2183|2190.8|2184.8|2188.8|2182.8|28
1697707500000|2023-10-19 09:25:00|2188.8|2182.8|2186.8|2180.8|2189.3|2183.3|2186.5|2180.5|22
1697707800000|2023-10-19 09:30:00|2187|2181|2186.8|2180.8|2188|2182|2186.8|2180.8|15
1697708100000|2023-10-19 09:35:00|2187.3|2181.3|2184.8|2178.8|2187.8|2181.8|2184.5|2178.5|30
1697708400000|2023-10-19 09:40:00|2184.5|2178.5|2186.3|2180.3|2186.8|2180.8|2184.3|2178.3|18
1697708700000|2023-10-19 09:45:00|2186|2180|2186|2180|2187.3|2181.3|2185|2179|25
1697709000000|2023-10-19 09:50:00|2185.8|2179.8|2186.3|2180.3|2187|2181|2184.3|2178.3|22
1697709300000|2023-10-19 09:55:00|2186|2180|2187|2181|2187.3|2181.3|2186|2180|22
1697709600000|2023-10-19 10:00:00|2186.8|2180.8|2186.5|2180.5|2187.8|2181.8|2186.5|2180.5|14
1697709900000|2023-10-19 10:05:00|2186.8|2180.8|2187.3|2181.3|2187.8|2181.8|2186.3|2180.3|13
1697710200000|2023-10-19 10:10:00|2187|2181|2188|2182|2189|2183|2186.8|2180.8|18
1697710500000|2023-10-19 10:15:00|2187.8|2181.8|2188.5|2182.5|2189.5|2183.5|2186.8|2180.8|33
1697710800000|2023-10-19 10:20:00|2188.3|2182.3|2188.3|2182.3|2188.8|2182.8|2188|2182|11
1697711100000|2023-10-19 10:25:00|2188.8|2182.8|2187.8|2181.8|2189.3|2183.3|2187.8|2181.8|18
1697711400000|2023-10-19 10:30:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2185.3|2179.3|17
1697711700000|2023-10-19 10:35:00|2187|2181|2188.3|2182.3|2188.5|2182.5|2187|2181|14
1697712000000|2023-10-19 10:40:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|6
1697712300000|2023-10-19 10:45:00|2188.5|2182.5|2188.8|2182.8|2189.8|2183.8|2188.3|2182.3|11
1697712600000|2023-10-19 10:50:00|2189|2183|2187.5|2181.5|2189|2183|2187|2181|10
1697712900000|2023-10-19 10:55:00|2186.8|2180.8|2187.3|2181.3|2187.8|2181.8|2186.5|2180.5|9
1697713200000|2023-10-19 11:00:00|2187.5|2181.5|2189.8|2183.8|2189.8|2183.8|2187.5|2181.5|31
1697713500000|2023-10-19 11:05:00|2189|2183|2189.3|2183.3|2189.8|2183.8|2188|2182|18
1697713800000|2023-10-19 11:10:00|2189|2183|2187.5|2181.5|2189.3|2183.3|2187.5|2181.5|22
1697714100000|2023-10-19 11:15:00|2187.3|2181.3|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|22
1697714400000|2023-10-19 11:20:00|2185.5|2179.5|2184.3|2178.3|2185.8|2179.8|2183.8|2177.8|18
1697714700000|2023-10-19 11:25:00|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2183.3|2177.3|19
1697715000000|2023-10-19 11:30:00|2184.5|2178.5|2184.8|2178.8|2185.3|2179.3|2184.3|2178.3|19
1697715300000|2023-10-19 11:35:00|2185|2179|2184|2178|2185.3|2179.3|2183.8|2177.8|18
1697715600000|2023-10-19 11:40:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2182.8|2176.8|23
1697715900000|2023-10-19 11:45:00|2183.5|2177.5|2184.8|2178.8|2185.3|2179.3|2183.3|2177.3|12
1697716200000|2023-10-19 11:50:00|2185|2179|2183.3|2177.3|2185.8|2179.8|2183.3|2177.3|23
1697716500000|2023-10-19 11:55:00|2183.5|2177.5|2184.3|2178.3|2184.8|2178.8|2183|2177|41
1697716800000|2023-10-19 12:00:00|2184|2178|2185.3|2179.3|2185.5|2179.5|2183.3|2177.3|52
1697717100000|2023-10-19 12:05:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.3|2178.3|20
1697717400000|2023-10-19 12:10:00|2185.8|2179.8|2185.3|2179.3|2186.3|2180.3|2184.8|2178.8|31
1697717700000|2023-10-19 12:15:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|44
1697718000000|2023-10-19 12:20:00|2185.5|2179.5|2185.8|2179.8|2186.5|2180.5|2185.3|2179.3|28
1697718300000|2023-10-19 12:25:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185|2179|27
1697718600000|2023-10-19 12:30:00|2185|2179|2185.5|2179.5|2186.5|2180.5|2184.8|2178.8|46
1697718900000|2023-10-19 12:35:00|2185.8|2179.8|2185.8|2179.8|2186.5|2180.5|2185.3|2179.3|24
1697719200000|2023-10-19 12:40:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2184.8|2178.8|27
1697719500000|2023-10-19 12:45:00|2186.5|2180.5|2185.8|2179.8|2186.8|2180.8|2185.5|2179.5|8
1697719800000|2023-10-19 12:50:00|2185.5|2179.5|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|17
1697720100000|2023-10-19 12:55:00|2185.5|2179.5|2185.8|2179.8|2186|2180|2185.3|2179.3|9
1697720400000|2023-10-19 13:00:00|2186|2180|2187.3|2181.3|2188.3|2182.3|2185.8|2179.8|73
1697720700000|2023-10-19 13:05:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2185.5|2179.5|36
1697721000000|2023-10-19 13:10:00|2186|2180|2185.3|2179.3|2186.5|2180.5|2185|2179|19
1697721300000|2023-10-19 13:15:00|2185|2179|2185.3|2179.3|2186.5|2180.5|2185|2179|24
1697721600000|2023-10-19 13:20:00|2185|2179|2183.5|2177.5|2185.3|2179.3|2183.5|2177.5|42
1697721900000|2023-10-19 13:25:00|2183.8|2177.8|2185.3|2179.3|2185.3|2179.3|2183.3|2177.3|19
1697722200000|2023-10-19 13:30:00|2184.8|2178.8|2186.5|2180.5|2186.8|2180.8|2184.8|2178.8|27
1697722500000|2023-10-19 13:35:00|2186.3|2180.3|2187|2181|2187.3|2181.3|2185.3|2179.3|41
1697722800000|2023-10-19 13:40:00|2187.3|2181.3|2186.8|2180.8|2187.8|2181.8|2185.8|2179.8|33
1697723100000|2023-10-19 13:45:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2184.8|2178.8|22
1697723400000|2023-10-19 13:50:00|2186|2180|2185.8|2179.8|2186|2180|2185|2179|15
1697723700000|2023-10-19 13:55:00|2186.3|2180.3|2185.8|2179.8|2187|2181|2185.8|2179.8|13
1697724000000|2023-10-19 14:00:00|2185.5|2179.5|2185.3|2179.3|2186.3|2180.3|2184.5|2178.5|82
1697724300000|2023-10-19 14:05:00|2184.5|2178.5|2185.8|2179.8|2186.8|2180.8|2184.5|2178.5|24
1697724600000|2023-10-19 14:10:00|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|13
1697724900000|2023-10-19 14:15:00|2185.5|2179.5|2185.3|2179.3|2185.8|2179.8|2184.8|2178.8|22
1697725200000|2023-10-19 14:20:00|2185.5|2179.5|2186.8|2180.8|2186.8|2180.8|2184.8|2178.8|33
1697725500000|2023-10-19 14:25:00|2186.5|2180.5|2186.5|2180.5|2187|2181|2185.5|2179.5|45
1697725800000|2023-10-19 14:30:00|2186.8|2180.8|2184.8|2178.8|2186.8|2180.8|2184.3|2178.3|38
1697726100000|2023-10-19 14:35:00|2185|2179|2187.6|2181.6|2187.9|2181.9|2185|2179|46
1697726400000|2023-10-19 14:40:00|2187.9|2181.9|2188|2182|2188|2182|2187.3|2181.3|52
1697726700000|2023-10-19 14:45:00|2187.8|2181.8|2188.3|2182.3|2188.5|2182.5|2187.8|2181.8|30
1697727000000|2023-10-19 14:50:00|2188|2182|2187.3|2181.3|2188|2182|2186.5|2180.5|51
1697727300000|2023-10-19 14:55:00|2187.5|2181.5|2186|2180|2187.5|2181.5|2185.8|2179.8|83
1697727600000|2023-10-19 15:00:00|2186.3|2180.3|2186|2180|2187.3|2181.3|2185.8|2179.8|36
1697727900000|2023-10-19 15:05:00|2186.3|2180.3|2190.5|2184.5|2191|2185|2186.3|2180.3|107
1697728200000|2023-10-19 15:10:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|15
1697728500000|2023-10-19 15:15:00|2191|2185|2191.8|2185.8|2192.3|2186.3|2191|2185|19
1697728800000|2023-10-19 15:20:00|2191.5|2185.5|2192.4|2186.4|2196|2190|2191.3|2185.3|53
1697729100000|2023-10-19 15:25:00|2192.6|2186.6|2190|2184|2193.5|2187.5|2189.3|2183.3|68
1697729400000|2023-10-19 15:30:00|2189.5|2183.5|2188.3|2182.3|2189.6|2183.6|2186.1|2180.1|109
1697729700000|2023-10-19 15:35:00|2188.5|2182.5|2189|2183|2191|2185|2188.5|2182.5|33
1697730000000|2023-10-19 15:40:00|2188.8|2182.8|2188.8|2182.8|2189.5|2183.5|2188|2182|41
1697730300000|2023-10-19 15:45:00|2189|2183|2189.8|2183.8|2190|2184|2189|2183|20
1697730600000|2023-10-19 15:50:00|2190|2184|2187.8|2181.8|2190|2184|2187.5|2181.5|43
1697730900000|2023-10-19 15:55:00|2187.5|2181.5|2189.3|2183.3|2189.3|2183.3|2187.3|2181.3|14
1697731200000|2023-10-19 16:00:00|2189|2183|2190|2184|2192|2186|2188|2182|110
1697731500000|2023-10-19 16:05:00|2190.3|2184.3|2189|2183|2190.5|2184.5|2188.8|2182.8|43
1697731800000|2023-10-19 16:10:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189|2183|11
1697732100000|2023-10-19 16:15:00|2190|2184|2190.5|2184.5|2190.8|2184.8|2189|2183|26
1697732400000|2023-10-19 16:20:00|2190.8|2184.8|2190.5|2184.5|2191|2185|2190.5|2184.5|18
1697732700000|2023-10-19 16:25:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2188.5|2182.5|44
1697733000000|2023-10-19 16:30:00|2189.5|2183.5|2188|2182|2189.8|2183.8|2187.8|2181.8|31
1697733300000|2023-10-19 16:35:00|2187.8|2181.8|2188.3|2182.3|2189.8|2183.8|2187.5|2181.5|39
1697733600000|2023-10-19 16:40:00|2188.5|2182.5|2189|2183|2190|2184|2188.5|2182.5|51
1697733900000|2023-10-19 16:45:00|2189.3|2183.3|2191.5|2185.5|2191.8|2185.8|2189.3|2183.3|46
1697734200000|2023-10-19 16:50:00|2191.3|2185.3|2192|2186|2192.5|2186.5|2191.3|2185.3|32
1697734500000|2023-10-19 16:55:00|2192.3|2186.3|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|32
1697734800000|2023-10-19 17:00:00|2192.5|2186.5|2192.5|2186.5|2193|2187|2192.3|2186.3|40
1697735100000|2023-10-19 17:05:00|2192.3|2186.3|2192.3|2186.3|2192.8|2186.8|2192|2186|29
1697735400000|2023-10-19 17:10:00|2192|2186|2191.8|2185.8|2192.3|2186.3|2191.5|2185.5|22
1697735700000|2023-10-19 17:15:00|2191.5|2185.5|2192.5|2186.5|2192.5|2186.5|2191.5|2185.5|22
1697736000000|2023-10-19 17:20:00|2192.3|2186.3|2193.3|2187.3|2193.8|2187.8|2192|2186|39
1697736600000|2023-10-19 17:30:00|2193.5|2187.5|2193.5|2187.5|2194.3|2188.3|2193.3|2187.3|16
1697736900000|2023-10-19 17:35:00|2193.8|2187.8|2193.3|2187.3|2193.8|2187.8|2193|2187|7
1697737200000|2023-10-19 17:40:00|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|4
1697737500000|2023-10-19 17:45:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1697737800000|2023-10-19 17:50:00|2193.8|2187.8|2190.5|2184.5|2193.8|2187.8|2190.5|2184.5|17
1697738100000|2023-10-19 17:55:00|2190.8|2184.8|2194|2183.5|2194|2184.8|2190.8|2182.8|5
1697760000000|2023-10-20 00:00:00|2192.3|2186.3|2191|2185|2192.3|2186.3|2190.6|2184.6|6
1697760300000|2023-10-20 00:05:00|2190.8|2184.8|2193.8|2187.8|2193.8|2187.8|2190.5|2184.5|16
1697760600000|2023-10-20 00:10:00|2193.5|2187.5|2191.8|2185.8|2193.5|2187.5|2191.8|2185.8|15
1697760900000|2023-10-20 00:15:00|2191.5|2185.5|2191.3|2185.3|2192|2186|2190.8|2184.8|17
1697761200000|2023-10-20 00:20:00|2191|2185|2191.5|2185.5|2191.8|2185.8|2191|2185|18
1697761500000|2023-10-20 00:25:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191|2185|9
1697761800000|2023-10-20 00:30:00|2192|2186|2192.5|2186.5|2192.5|2186.5|2191.5|2185.5|7
1697762100000|2023-10-20 00:35:00|2193|2187|2192.5|2186.5|2193|2187|2192.3|2186.3|11
1697762400000|2023-10-20 00:40:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2191.5|2185.5|8
1697762700000|2023-10-20 00:45:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1697763000000|2023-10-20 00:50:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1697763300000|2023-10-20 00:55:00|2191.3|2185.3|2190.5|2184.5|2191.3|2185.3|2190|2184|12
1697763600000|2023-10-20 01:00:00|2190.8|2184.8|2191|2185|2191.3|2185.3|2189.5|2183.5|61
1697763900000|2023-10-20 01:05:00|2190.8|2184.8|2190.5|2184.5|2191|2185|2189|2183|30
1697764200000|2023-10-20 01:10:00|2190.8|2184.8|2189.5|2183.5|2190.8|2184.8|2189.3|2183.3|18
1697764500000|2023-10-20 01:15:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2187.5|2181.5|47
1697764800000|2023-10-20 01:20:00|2187.8|2181.8|2187.5|2181.5|2188.3|2182.3|2186.8|2180.8|33
1697765100000|2023-10-20 01:25:00|2187.8|2181.8|2185.5|2179.5|2188|2182|2185.5|2179.5|22
1697765400000|2023-10-20 01:30:00|2186|2180|2187.3|2181.3|2187.8|2181.8|2185.8|2179.8|55
1697765700000|2023-10-20 01:35:00|2187.5|2181.5|2186|2180|2187.8|2181.8|2186|2180|34
1697766000000|2023-10-20 01:40:00|2186.3|2180.3|2188.3|2182.3|2189|2183|2186.3|2180.3|38
1697766300000|2023-10-20 01:45:00|2188|2182|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|26
1697766600000|2023-10-20 01:50:00|2188.5|2182.5|2189|2183|2189.3|2183.3|2188.5|2182.5|19
1697766900000|2023-10-20 01:55:00|2188.8|2182.8|2186|2180|2188.8|2182.8|2186|2180|24
1697767200000|2023-10-20 02:00:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.5|2178.5|31
1697767500000|2023-10-20 02:05:00|2185|2179|2185|2179|2186.3|2180.3|2184.5|2178.5|19
1697767800000|2023-10-20 02:10:00|2184.5|2178.5|2185.3|2179.3|2185.5|2179.5|2183.8|2177.8|29
1697768100000|2023-10-20 02:15:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|5
1697768400000|2023-10-20 02:20:00|2185.8|2179.8|2184.8|2178.8|2186.3|2180.3|2184.8|2178.8|6
1697768700000|2023-10-20 02:25:00|2185|2179|2185.3|2179.3|2185.5|2179.5|2184.5|2178.5|10
1697769000000|2023-10-20 02:30:00|2184.8|2178.8|2186.5|2180.5|2186.5|2180.5|2184.8|2178.8|17
1697769300000|2023-10-20 02:35:00|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|36
1697769600000|2023-10-20 02:40:00|2187.3|2181.3|2187|2181|2188|2182|2187|2181|15
1697769900000|2023-10-20 02:45:00|2187.3|2181.3|2188.5|2182.5|2188.5|2182.5|2187|2181|12
1697770200000|2023-10-20 02:50:00|2188|2182|2189.5|2183.5|2189.5|2183.5|2187.5|2181.5|12
1697770500000|2023-10-20 02:55:00|2189.3|2183.3|2188.3|2182.3|2189.3|2183.3|2188|2182|13
1697770800000|2023-10-20 03:00:00|2188|2182|2186|2180|2188|2182|2186|2180|23
1697771100000|2023-10-20 03:05:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2186.3|2180.3|13
1697771400000|2023-10-20 03:10:00|2186|2180|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|5
1697771700000|2023-10-20 03:15:00|2185|2179|2185|2179|2185.3|2179.3|2184.5|2178.5|19
1697772000000|2023-10-20 03:20:00|2185.3|2179.3|2185|2179|2185.8|2179.8|2184.5|2178.5|11
1697772300000|2023-10-20 03:25:00|2184.8|2178.8|2185.5|2179.5|2185.5|2179.5|2184.5|2178.5|17
1697772600000|2023-10-20 03:30:00|2185.8|2179.8|2185|2179|2186|2180|2185|2179|4
1697772900000|2023-10-20 03:35:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|9
1697773200000|2023-10-20 03:40:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1697773500000|2023-10-20 03:45:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1697773800000|2023-10-20 03:50:00|2184.5|2178.5|2184.8|2178.8|2185|2179|2184.5|2178.5|6
1697774100000|2023-10-20 03:55:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|4
1697774400000|2023-10-20 04:00:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1697774700000|2023-10-20 04:05:00|2183.8|2177.8|2183.8|2177.8|2184|2178|2183.8|2177.8|3
1697775000000|2023-10-20 04:10:00|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|3
1697775300000|2023-10-20 04:15:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1697775600000|2023-10-20 04:20:00|2184|2178|2184.5|2178.5|2185|2179|2183.8|2177.8|7
1697775900000|2023-10-20 04:25:00|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|3
1697776200000|2023-10-20 04:30:00|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|4
1697776500000|2023-10-20 04:35:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2182.8|2176.8|5
1697776800000|2023-10-20 04:40:00|2183|2177|2183|2177|2183.3|2177.3|2182.8|2176.8|5
1697777100000|2023-10-20 04:45:00|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|7
1697777400000|2023-10-20 04:50:00|2182.5|2176.5|2183.3|2177.3|2183.3|2177.3|2182.5|2176.5|4
1697777700000|2023-10-20 04:55:00|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1697778000000|2023-10-20 05:00:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|3
1697778300000|2023-10-20 05:05:00|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|8
1697778600000|2023-10-20 05:10:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1697779200000|2023-10-20 05:20:00|2182.5|2176.5|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|5
1697779500000|2023-10-20 05:25:00|2182.8|2176.8|2183.3|2177.3|2183.3|2177.3|2182.5|2176.5|11
1697779800000|2023-10-20 05:30:00|2183|2177|2184|2178|2184.5|2178.5|2183|2177|25
1697780100000|2023-10-20 05:35:00|2183.8|2177.8|2184|2178|2185|2179|2183.5|2177.5|24
1697780400000|2023-10-20 05:40:00|2183.8|2177.8|2183.8|2177.8|2184.8|2178.8|2183.5|2177.5|34
1697780700000|2023-10-20 05:45:00|2184.3|2178.3|2184.8|2178.8|2185.3|2179.3|2183.5|2177.5|40
1697781000000|2023-10-20 05:50:00|2185|2179|2185|2179|2185.8|2179.8|2184.5|2178.5|33
1697781300000|2023-10-20 05:55:00|2184.8|2178.8|2185.8|2179.8|2186|2180|2184.8|2178.8|10
1697781600000|2023-10-20 06:00:00|2185.3|2179.3|2183|2177|2185.3|2179.3|2183|2177|33
1697781900000|2023-10-20 06:05:00|2182.8|2176.8|2183.3|2177.3|2183.5|2177.5|2182.3|2176.3|19
1697782200000|2023-10-20 06:10:00|2183|2177|2182.5|2176.5|2183|2177|2182.3|2176.3|17
1697782500000|2023-10-20 06:15:00|2182.3|2176.3|2182.3|2176.3|2183|2177|2182.3|2176.3|17
1697782800000|2023-10-20 06:20:00|2182.5|2176.5|2180.3|2174.3|2182.5|2176.5|2179.3|2173.3|21
1697783100000|2023-10-20 06:25:00|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|22
1697783400000|2023-10-20 06:30:00|2179.3|2173.3|2179.3|2173.3|2179.5|2173.5|2179|2173|7
1697783700000|2023-10-20 06:35:00|2178.8|2172.8|2176.5|2170.5|2178.8|2172.8|2175.3|2169.3|41
1697784000000|2023-10-20 06:40:00|2176.3|2170.3|2176.3|2170.3|2177|2171|2175.8|2169.8|45
1697784300000|2023-10-20 06:45:00|2176|2170|2174.8|2168.8|2176|2170|2173.5|2167.5|32
1697784600000|2023-10-20 06:50:00|2175|2169|2177.5|2171.5|2177.5|2171.5|2175|2169|38
1697784900000|2023-10-20 06:55:00|2177.3|2171.3|2176.3|2170.3|2177.8|2171.8|2175.1|2169.1|41
1697785200000|2023-10-20 07:00:00|2176.1|2170.1|2172.5|2166.5|2176.1|2170.1|2172.5|2166.5|55
1697785500000|2023-10-20 07:05:00|2172.8|2166.8|2173.8|2167.8|2174.3|2168.3|2172.5|2166.5|32
1697785800000|2023-10-20 07:10:00|2174|2168|2175.3|2169.3|2177|2171|2174|2168|44
1697786100000|2023-10-20 07:15:00|2175.5|2169.5|2176.8|2170.8|2180.9|2174.9|2175.3|2169.3|80
1697786400000|2023-10-20 07:20:00|2176.5|2170.5|2178.3|2172.3|2178.3|2172.3|2176.5|2170.5|39
1697786700000|2023-10-20 07:25:00|2178|2172|2177.3|2171.3|2178.8|2172.8|2177|2171|27
1697787000000|2023-10-20 07:30:00|2177.5|2171.5|2179|2173|2179.8|2173.8|2177.5|2171.5|24
1697787300000|2023-10-20 07:35:00|2179.3|2173.3|2179.3|2173.3|2180.3|2174.3|2179|2173|30
1697787600000|2023-10-20 07:40:00|2179|2173|2177.8|2171.8|2179.8|2173.8|2177.8|2171.8|33
1697787900000|2023-10-20 07:45:00|2178|2172|2175.5|2169.5|2178.8|2172.8|2175.5|2169.5|36
1697788200000|2023-10-20 07:50:00|2175.3|2169.3|2176.8|2170.8|2177|2171|2175.3|2169.3|55
1697788500000|2023-10-20 07:55:00|2177|2171|2176.5|2170.5|2177.5|2171.5|2175.8|2169.8|33
1697788800000|2023-10-20 08:00:00|2176.3|2170.3|2176.3|2170.3|2178.3|2172.3|2175.3|2169.3|45
1697789100000|2023-10-20 08:05:00|2176|2170|2176.3|2170.3|2177.5|2171.5|2175.5|2169.5|43
1697789400000|2023-10-20 08:10:00|2176.5|2170.5|2176.3|2170.3|2176.8|2170.8|2176|2170|17
1697789700000|2023-10-20 08:15:00|2176.5|2170.5|2176.5|2170.5|2177.3|2171.3|2176.3|2170.3|30
1697790000000|2023-10-20 08:20:00|2176.8|2170.8|2176.5|2170.5|2178|2172|2176.3|2170.3|32
1697790300000|2023-10-20 08:25:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|13
1697790600000|2023-10-20 08:30:00|2176.5|2170.5|2177.5|2171.5|2178.3|2172.3|2176.5|2170.5|23
1697790900000|2023-10-20 08:35:00|2177.8|2171.8|2178.5|2172.5|2179|2173|2177.5|2171.5|18
1697791200000|2023-10-20 08:40:00|2178.3|2172.3|2179|2173|2180.5|2174.5|2178.3|2172.3|27
1697791500000|2023-10-20 08:45:00|2178.8|2172.8|2180.3|2174.3|2180.3|2174.3|2178.8|2172.8|8
1697791800000|2023-10-20 08:50:00|2180.5|2174.5|2179|2173|2182.5|2176.5|2179|2173|30
1697792100000|2023-10-20 08:55:00|2178.8|2172.8|2179.5|2173.5|2180|2174|2178.3|2172.3|31
1697792400000|2023-10-20 09:00:00|2179.8|2173.8|2180.8|2174.8|2181.3|2175.3|2179.8|2173.8|18
1697792700000|2023-10-20 09:05:00|2181|2175|2179.8|2173.8|2181.3|2175.3|2179.8|2173.8|17
1697793000000|2023-10-20 09:10:00|2180|2174|2180.8|2174.8|2182|2176|2179.8|2173.8|22
1697793300000|2023-10-20 09:15:00|2180.5|2174.5|2179.3|2173.3|2180.5|2174.5|2179.3|2173.3|5
1697793600000|2023-10-20 09:20:00|2179|2173|2178.5|2172.5|2180|2174|2178|2172|21
1697793900000|2023-10-20 09:25:00|2178.8|2172.8|2178.8|2172.8|2179.5|2173.5|2178.8|2172.8|10
1697794200000|2023-10-20 09:30:00|2179|2173|2176.5|2170.5|2179.3|2173.3|2176|2170|12
1697794500000|2023-10-20 09:35:00|2176.8|2170.8|2176.8|2170.8|2177.3|2171.3|2176.3|2170.3|19
1697794800000|2023-10-20 09:40:00|2177|2171|2178.8|2172.8|2179|2173|2177|2171|22
1697795100000|2023-10-20 09:45:00|2178.5|2172.5|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|10
1697795400000|2023-10-20 09:50:00|2178.5|2172.5|2179.8|2173.8|2180.3|2174.3|2178.5|2172.5|13
1697795700000|2023-10-20 09:55:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.5|2173.5|8
1697796000000|2023-10-20 10:00:00|2180|2174|2179.5|2173.5|2180.3|2174.3|2179.3|2173.3|19
1697796300000|2023-10-20 10:05:00|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.5|2172.5|5
1697796600000|2023-10-20 10:10:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2177.8|2171.8|17
1697796900000|2023-10-20 10:15:00|2179.3|2173.3|2179.8|2173.8|2180|2174|2179.3|2173.3|8
1697797200000|2023-10-20 10:20:00|2180.5|2174.5|2179.8|2173.8|2180.8|2174.8|2179.8|2173.8|16
1697797500000|2023-10-20 10:25:00|2180|2174|2179.8|2173.8|2181.5|2175.5|2179.3|2173.3|23
1697797800000|2023-10-20 10:30:00|2179.5|2173.5|2179.5|2173.5|2180|2174|2179|2173|19
1697798100000|2023-10-20 10:35:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|6
1697798700000|2023-10-20 10:45:00|2179.5|2173.5|2182.5|2176.5|2182.5|2176.5|2179.3|2173.3|24
1697799000000|2023-10-20 10:50:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181|2175|22
1697799300000|2023-10-20 10:55:00|2182|2176|2181|2175|2182.5|2176.5|2180.8|2174.8|24
1697799600000|2023-10-20 11:00:00|2180.8|2174.8|2180|2174|2181.5|2175.5|2179.8|2173.8|19
1697799900000|2023-10-20 11:05:00|2180.3|2174.3|2182|2176|2182.5|2176.5|2180.3|2174.3|21
1697800200000|2023-10-20 11:10:00|2181.8|2175.8|2181.8|2175.8|2182.5|2176.5|2181.8|2175.8|18
1697800500000|2023-10-20 11:15:00|2181.3|2175.3|2180.3|2174.3|2182|2176|2180.3|2174.3|14
1697800800000|2023-10-20 11:20:00|2180|2174|2179.8|2173.8|2180.8|2174.8|2179.3|2173.3|24
1697801100000|2023-10-20 11:25:00|2179.5|2173.5|2179.8|2173.8|2180.3|2174.3|2179|2173|12
1697801400000|2023-10-20 11:30:00|2180|2174|2180|2174|2180.5|2174.5|2179.8|2173.8|37
1697801700000|2023-10-20 11:35:00|2179.8|2173.8|2179.8|2173.8|2180.3|2174.3|2179.3|2173.3|19
1697802000000|2023-10-20 11:40:00|2179.5|2173.5|2177.8|2171.8|2179.5|2173.5|2177.3|2171.3|38
1697802300000|2023-10-20 11:45:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2176.5|2170.5|19
1697802600000|2023-10-20 11:50:00|2177|2171|2176.8|2170.8|2177.3|2171.3|2175.8|2169.8|17
1697802900000|2023-10-20 11:55:00|2176.3|2170.3|2179.8|2173.8|2180|2174|2176|2170|47
1697803200000|2023-10-20 12:00:00|2180|2174|2181.3|2175.3|2181.8|2175.8|2179.8|2173.8|33
1697803500000|2023-10-20 12:05:00|2181.5|2175.5|2181.8|2175.8|2182.8|2176.8|2181.3|2175.3|37
1697803800000|2023-10-20 12:10:00|2182|2176|2181.8|2175.8|2184.8|2178.8|2181.8|2175.8|36
1697804100000|2023-10-20 12:15:00|2181.5|2175.5|2182.3|2176.3|2182.5|2176.5|2180.5|2174.5|25
1697804400000|2023-10-20 12:20:00|2182.5|2176.5|2180.3|2174.3|2182.8|2176.8|2179.8|2173.8|58
1697804700000|2023-10-20 12:25:00|2180.5|2174.5|2181.8|2175.8|2181.8|2175.8|2178.8|2172.8|31
1697805000000|2023-10-20 12:30:00|2182|2176|2181.3|2175.3|2182.5|2176.5|2181|2175|21
1697805300000|2023-10-20 12:35:00|2181.5|2175.5|2183.3|2177.3|2183.8|2177.8|2181.3|2175.3|13
1697805600000|2023-10-20 12:40:00|2183|2177|2182.5|2176.5|2183|2177|2182.5|2176.5|9
1697805900000|2023-10-20 12:45:00|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|4
1697806200000|2023-10-20 12:50:00|2183.3|2177.3|2182.3|2176.3|2183.5|2177.5|2182.3|2176.3|7
1697806500000|2023-10-20 12:55:00|2182.5|2176.5|2181.8|2175.8|2182.8|2176.8|2181|2175|15
1697806800000|2023-10-20 13:00:00|2182.3|2176.3|2183.3|2177.3|2183.8|2177.8|2181.5|2175.5|76
1697807100000|2023-10-20 13:05:00|2182.5|2176.5|2182|2176|2183.3|2177.3|2180.3|2174.3|39
1697807400000|2023-10-20 13:10:00|2182.3|2176.3|2182.5|2176.5|2183.5|2177.5|2181.3|2175.3|47
1697807700000|2023-10-20 13:15:00|2182.8|2176.8|2183|2177|2183.5|2177.5|2182|2176|39
1697808000000|2023-10-20 13:20:00|2182.8|2176.8|2184.8|2178.8|2184.8|2178.8|2182.8|2176.8|22
1697808300000|2023-10-20 13:25:00|2184.5|2178.5|2183.8|2177.8|2184.8|2178.8|2183.5|2177.5|30
1697808600000|2023-10-20 13:30:00|2184.3|2178.3|2185.8|2179.8|2186.5|2180.5|2184.3|2178.3|29
1697808900000|2023-10-20 13:35:00|2185.5|2179.5|2185.3|2179.3|2186.3|2180.3|2185|2179|59
1697809200000|2023-10-20 13:40:00|2185|2179|2185.3|2179.3|2185.5|2179.5|2184.5|2178.5|22
1697809500000|2023-10-20 13:45:00|2185.5|2179.5|2186.3|2180.3|2187.3|2181.3|2184.8|2178.8|40
1697809800000|2023-10-20 13:50:00|2186.5|2180.5|2186.5|2180.5|2187.3|2181.3|2185.8|2179.8|41
1697810100000|2023-10-20 13:55:00|2186.3|2180.3|2187.3|2181.3|2187.5|2181.5|2186.3|2180.3|45
1697810400000|2023-10-20 14:00:00|2187.5|2181.5|2189.3|2183.3|2190|2184|2187.3|2181.3|70
1697810700000|2023-10-20 14:05:00|2189.5|2183.5|2190.5|2184.5|2191.5|2185.5|2189.5|2183.5|33
1697811000000|2023-10-20 14:10:00|2190|2184|2190|2184|2190.5|2184.5|2189.3|2183.3|28
1697811300000|2023-10-20 14:15:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2188.8|2182.8|34
1697811600000|2023-10-20 14:20:00|2189.3|2183.3|2189|2183|2190.5|2184.5|2188.8|2182.8|29
1697811900000|2023-10-20 14:25:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|17
1697812200000|2023-10-20 14:30:00|2189.5|2183.5|2190.5|2184.5|2190.5|2184.5|2188.3|2182.3|28
1697812500000|2023-10-20 14:35:00|2190.3|2184.3|2188.3|2182.3|2190.3|2184.3|2188|2182|35
1697812800000|2023-10-20 14:40:00|2187.8|2181.8|2188|2182|2189.3|2183.3|2187.5|2181.5|37
1697813100000|2023-10-20 14:45:00|2187.8|2181.8|2186.5|2180.5|2188.8|2182.8|2186|2180|42
1697813400000|2023-10-20 14:50:00|2186.8|2180.8|2188.8|2182.8|2188.8|2182.8|2186.5|2180.5|25
1697813700000|2023-10-20 14:55:00|2188.5|2182.5|2187.8|2181.8|2189|2183|2187.3|2181.3|37
1697814000000|2023-10-20 15:00:00|2187.5|2181.5|2190.3|2184.3|2190.5|2184.5|2187.5|2181.5|31
1697814300000|2023-10-20 15:05:00|2190|2184|2188.8|2182.8|2190.8|2184.8|2187.5|2181.5|37
1697814600000|2023-10-20 15:10:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2187.8|2181.8|20
1697814900000|2023-10-20 15:15:00|2188.5|2182.5|2188|2182|2189|2183|2187.8|2181.8|34
1697815200000|2023-10-20 15:20:00|2188.3|2182.3|2185|2179|2189|2183|2184.8|2178.8|46
1697815500000|2023-10-20 15:25:00|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2183.8|2177.8|28
1697815800000|2023-10-20 15:30:00|2185|2179|2184.8|2178.8|2185.8|2179.8|2184|2178|32
1697816100000|2023-10-20 15:35:00|2185.3|2179.3|2184.8|2178.8|2185.8|2179.8|2184|2178|23
1697816400000|2023-10-20 15:40:00|2184.5|2178.5|2185|2179|2185.5|2179.5|2184|2178|19
1697816700000|2023-10-20 15:45:00|2184.8|2178.8|2184.8|2178.8|2185.3|2179.3|2184.3|2178.3|15
1697817000000|2023-10-20 15:50:00|2185|2179|2184.8|2178.8|2185.5|2179.5|2184.5|2178.5|11
1697817300000|2023-10-20 15:55:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|10
1697817600000|2023-10-20 16:00:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|10
1697817900000|2023-10-20 16:05:00|2184.5|2178.5|2185|2179|2185.3|2179.3|2184.3|2178.3|19
1697818200000|2023-10-20 16:10:00|2184.8|2178.8|2184.5|2178.5|2185.3|2179.3|2184.3|2178.3|22
1697818500000|2023-10-20 16:15:00|2185.3|2179.3|2186.5|2180.5|2186.5|2180.5|2185.3|2179.3|16
1697818800000|2023-10-20 16:20:00|2186.3|2180.3|2185.8|2179.8|2186.5|2180.5|2185.8|2179.8|18
1697819100000|2023-10-20 16:25:00|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|5
1697819400000|2023-10-20 16:30:00|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|7
1697819700000|2023-10-20 16:35:00|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185|2179|16
1697820000000|2023-10-20 16:40:00|2185.3|2179.3|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|8
1697820300000|2023-10-20 16:45:00|2184.5|2178.5|2184|2178|2184.8|2178.8|2184|2178|5
1697820600000|2023-10-20 16:50:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|3
1697820900000|2023-10-20 16:55:00|2184.5|2178.5|2183.5|2177.5|2184.5|2178.5|2183.1|2177.1|12
1697821200000|2023-10-20 17:00:00|2183.3|2177.3|2182.5|2176.5|2184.5|2178.5|2182.5|2176.5|15
1697821500000|2023-10-20 17:05:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1697821800000|2023-10-20 17:10:00|2182|2176|2182.5|2176.5|2182.8|2176.8|2182|2176|9
1697822100000|2023-10-20 17:15:00|2182.3|2176.3|2182.3|2176.3|2182.8|2176.8|2181.8|2175.8|35
1697822400000|2023-10-20 17:20:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182|2176|60
1697822700000|2023-10-20 17:25:00|2182.5|2176.5|2183.5|2177.5|2183.8|2177.8|2182.5|2176.5|24
1697823000000|2023-10-20 17:30:00|2183.8|2177.8|2183|2177|2184|2178|2182.5|2176.5|24
1697823300000|2023-10-20 17:35:00|2183.3|2177.3|2183|2177|2183.5|2177.5|2182.8|2176.8|11
1697823600000|2023-10-20 17:40:00|2183.3|2177.3|2183.3|2177.3|2183.5|2177.5|2183|2177|9
1697823900000|2023-10-20 17:45:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|6
1697824200000|2023-10-20 17:50:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2182.5|2176.5|12
1697824500000|2023-10-20 17:55:00|2185.8|2175.3|2187|2176.5|2187|2176.5|2185.8|2175.3|3
1698019200000|2023-10-23 00:00:00|2188.8|2182.8|2188.3|2182.3|2188.8|2182.8|2186.9|2180.9|16
1698019500000|2023-10-23 00:05:00|2188.8|2182.8|2186.5|2180.5|2188.8|2182.8|2186.5|2180.5|13
1698019800000|2023-10-23 00:10:00|2186.3|2180.3|2186.8|2180.8|2188.3|2182.3|2184.4|2178.4|28
1698020100000|2023-10-23 00:15:00|2187|2181|2186.3|2180.3|2188.3|2182.3|2186.3|2180.3|15
1698020400000|2023-10-23 00:20:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2186|2180|24
1698020700000|2023-10-23 00:25:00|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.5|2179.5|5
1698021000000|2023-10-23 00:30:00|2185.5|2179.5|2185.8|2179.8|2186.5|2180.5|2185.3|2179.3|7
1698021600000|2023-10-23 00:40:00|2185.5|2179.5|2185.8|2179.8|2186|2180|2185.5|2179.5|12
1698021900000|2023-10-23 00:45:00|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|4
1698022200000|2023-10-23 00:50:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|3
1698022500000|2023-10-23 00:55:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1698022800000|2023-10-23 01:00:00|2185.3|2179.3|2182|2176|2185.3|2179.3|2179|2173|122
1698023100000|2023-10-23 01:05:00|2182.3|2176.3|2180.5|2174.5|2183|2177|2179.3|2173.3|80
1698023400000|2023-10-23 01:10:00|2181|2175|2180.3|2174.3|2181.8|2175.8|2180|2174|58
1698023700000|2023-10-23 01:15:00|2180.5|2174.5|2180|2174|2182.3|2176.3|2179.8|2173.8|114
1698024000000|2023-10-23 01:20:00|2179.8|2173.8|2178.3|2172.3|2180.5|2174.5|2178.3|2172.3|52
1698024300000|2023-10-23 01:25:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2177.3|2171.3|38
1698024600000|2023-10-23 01:30:00|2179.3|2173.3|2181|2175|2181.3|2175.3|2179.3|2173.3|43
1698024900000|2023-10-23 01:35:00|2180.8|2174.8|2181|2175|2181.3|2175.3|2180|2174|37
1698025200000|2023-10-23 01:40:00|2180.5|2174.5|2178.3|2172.3|2181.3|2175.3|2178.3|2172.3|47
1698025500000|2023-10-23 01:45:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|25
1698025800000|2023-10-23 01:50:00|2179.5|2173.5|2176.8|2170.8|2179.8|2173.8|2175.8|2169.8|35
1698026100000|2023-10-23 01:55:00|2176.5|2170.5|2176.5|2170.5|2177.5|2171.5|2176.3|2170.3|37
1698026400000|2023-10-23 02:00:00|2176.8|2170.8|2178.3|2172.3|2178.5|2172.5|2176.8|2170.8|40
1698026700000|2023-10-23 02:05:00|2178.5|2172.5|2177.8|2171.8|2179|2173|2177.8|2171.8|25
1698027000000|2023-10-23 02:10:00|2177.5|2171.5|2173.5|2167.5|2177.8|2171.8|2173.5|2167.5|47
1698027300000|2023-10-23 02:15:00|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|7
1698027600000|2023-10-23 02:20:00|2174|2168|2173.5|2167.5|2174.8|2168.8|2173.3|2167.3|14
1698027900000|2023-10-23 02:25:00|2174|2168|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|4
1698028200000|2023-10-23 02:30:00|2174.5|2168.5|2174|2168|2174.5|2168.5|2172.5|2166.5|38
1698028500000|2023-10-23 02:35:00|2173.8|2167.8|2173.3|2167.3|2174|2168|2173.3|2167.3|19
1698028800000|2023-10-23 02:40:00|2173.5|2167.5|2173.8|2167.8|2174.5|2168.5|2173.3|2167.3|17
1698029100000|2023-10-23 02:45:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2172.5|2166.5|8
1698029400000|2023-10-23 02:50:00|2172.5|2166.5|2172.8|2166.8|2173.5|2167.5|2172.5|2166.5|6
1698029700000|2023-10-23 02:55:00|2172.5|2166.5|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|7
1698030000000|2023-10-23 03:00:00|2172.5|2166.5|2172.3|2166.3|2172.8|2166.8|2172|2166|10
1698030300000|2023-10-23 03:05:00|2172|2166|2173|2167|2173|2167|2172|2166|14
1698030600000|2023-10-23 03:10:00|2172.8|2166.8|2173|2167|2173.3|2167.3|2172.8|2166.8|8
1698030900000|2023-10-23 03:15:00|2172.8|2166.8|2172.5|2166.5|2173.5|2167.5|2172.3|2166.3|18
1698031200000|2023-10-23 03:20:00|2172.3|2166.3|2172.8|2166.8|2173|2167|2172.3|2166.3|11
1698031500000|2023-10-23 03:25:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1698031800000|2023-10-23 03:30:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|6
1698032100000|2023-10-23 03:35:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1698032400000|2023-10-23 03:40:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|10
1698032700000|2023-10-23 03:45:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|8
1698033000000|2023-10-23 03:50:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|14
1698033600000|2023-10-23 04:00:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1698034200000|2023-10-23 04:10:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|8
1698034500000|2023-10-23 04:15:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|4
1698034800000|2023-10-23 04:20:00|2172|2166|2172.3|2166.3|2172.5|2166.5|2172|2166|4
1698035400000|2023-10-23 04:30:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|6
1698035700000|2023-10-23 04:35:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|5
1698036000000|2023-10-23 04:40:00|2172.3|2166.3|2173|2167|2173|2167|2172.3|2166.3|4
1698036600000|2023-10-23 04:50:00|2173.3|2167.3|2173|2167|2173.5|2167.5|2173|2167|4
1698036900000|2023-10-23 04:55:00|2173.3|2167.3|2173.8|2167.8|2173.8|2167.8|2173.3|2167.3|4
1698037200000|2023-10-23 05:00:00|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1698037500000|2023-10-23 05:05:00|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.8|2167.8|7
1698037800000|2023-10-23 05:10:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1698038100000|2023-10-23 05:15:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1698038400000|2023-10-23 05:20:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1698038700000|2023-10-23 05:25:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|3
1698039000000|2023-10-23 05:30:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2172.5|2166.5|12
1698039300000|2023-10-23 05:35:00|2172.8|2166.8|2174|2168|2174|2168|2172.3|2166.3|24
1698039600000|2023-10-23 05:40:00|2174.3|2168.3|2172.5|2166.5|2174.3|2168.3|2172.5|2166.5|11
1698039900000|2023-10-23 05:45:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2172.3|2166.3|8
1698040200000|2023-10-23 05:50:00|2173.3|2167.3|2172.5|2166.5|2173.3|2167.3|2172.5|2166.5|11
1698040500000|2023-10-23 05:55:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|7
1698040800000|2023-10-23 06:00:00|2172.5|2166.5|2173|2167|2173.3|2167.3|2172.3|2166.3|21
1698041100000|2023-10-23 06:05:00|2173.3|2167.3|2173|2167|2173.5|2167.5|2173|2167|12
1698041400000|2023-10-23 06:10:00|2173.3|2167.3|2174|2168|2174.5|2168.5|2173.3|2167.3|19
1698041700000|2023-10-23 06:15:00|2174.3|2168.3|2173|2167|2174.8|2168.8|2172.8|2166.8|26
1698042000000|2023-10-23 06:20:00|2173.3|2167.3|2174|2168|2174.5|2168.5|2173.3|2167.3|12
1698042300000|2023-10-23 06:25:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2172.5|2166.5|16
1698042600000|2023-10-23 06:30:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2171.8|2165.8|24
1698042900000|2023-10-23 06:35:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2172|2166|17
1698043200000|2023-10-23 06:40:00|2172.8|2166.8|2173|2167|2173.5|2167.5|2172.5|2166.5|12
1698043500000|2023-10-23 06:45:00|2172.8|2166.8|2174|2168|2174.3|2168.3|2172.5|2166.5|19
1698043800000|2023-10-23 06:50:00|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.3|2167.3|8
1698044100000|2023-10-23 06:55:00|2173.8|2167.8|2171.5|2165.5|2173.8|2167.8|2171.5|2165.5|38
1698044400000|2023-10-23 07:00:00|2170.8|2164.8|2171.3|2165.3|2172.5|2166.5|2170.3|2164.3|40
1698044700000|2023-10-23 07:05:00|2171.5|2165.5|2171.3|2165.3|2173.3|2167.3|2171|2165|24
1698045000000|2023-10-23 07:10:00|2171.5|2165.5|2172.8|2166.8|2173.3|2167.3|2171.5|2165.5|11
1698045300000|2023-10-23 07:15:00|2172.5|2166.5|2173.3|2167.3|2173.5|2167.5|2172.3|2166.3|15
1698045600000|2023-10-23 07:20:00|2172.8|2166.8|2170|2164|2172.8|2166.8|2170|2164|39
1698045900000|2023-10-23 07:25:00|2170.3|2164.3|2169.8|2163.8|2171.5|2165.5|2169.8|2163.8|12
1698046200000|2023-10-23 07:30:00|2170|2164|2170.8|2164.8|2171|2165|2170|2164|6
1698046500000|2023-10-23 07:35:00|2171|2165|2169.5|2163.5|2171.5|2165.5|2169.5|2163.5|22
1698046800000|2023-10-23 07:40:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2168.8|2162.8|11
1698047100000|2023-10-23 07:45:00|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2168.8|2162.8|17
1698047400000|2023-10-23 07:50:00|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|19
1698047700000|2023-10-23 07:55:00|2169.3|2163.3|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|11
1698048000000|2023-10-23 08:00:00|2169.5|2163.5|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|22
1698048300000|2023-10-23 08:05:00|2169.5|2163.5|2173|2167|2173.3|2167.3|2169.5|2163.5|51
1698048600000|2023-10-23 08:10:00|2172.8|2166.8|2174.8|2168.8|2175.5|2169.5|2172.5|2166.5|98
1698048900000|2023-10-23 08:15:00|2174.5|2168.5|2174.5|2168.5|2175.3|2169.3|2174.3|2168.3|30
1698049200000|2023-10-23 08:20:00|2174.3|2168.3|2173.5|2167.5|2175.5|2169.5|2173.3|2167.3|41
1698049500000|2023-10-23 08:25:00|2173.3|2167.3|2172|2166|2173.3|2167.3|2172|2166|16
1698049800000|2023-10-23 08:30:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172|2166|26
1698050100000|2023-10-23 08:35:00|2173|2167|2172.3|2166.3|2173.3|2167.3|2171.5|2165.5|26
1698050400000|2023-10-23 08:40:00|2172|2166|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|19
1698050700000|2023-10-23 08:45:00|2171.5|2165.5|2171.5|2165.5|2172.3|2166.3|2171.3|2165.3|14
1698051000000|2023-10-23 08:50:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|21
1698051300000|2023-10-23 08:55:00|2171.5|2165.5|2172.8|2166.8|2173.5|2167.5|2171.5|2165.5|24
1698051600000|2023-10-23 09:00:00|2173|2167|2172.8|2166.8|2173|2167|2172|2166|23
1698051900000|2023-10-23 09:05:00|2172.5|2166.5|2172.3|2166.3|2173|2167|2172.3|2166.3|16
1698052200000|2023-10-23 09:10:00|2172|2166|2172|2166|2172.3|2166.3|2171.8|2165.8|17
1698052500000|2023-10-23 09:15:00|2172.3|2166.3|2173.5|2167.5|2173.5|2167.5|2172.3|2166.3|11
1698052800000|2023-10-23 09:20:00|2173.8|2167.8|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|8
1698053100000|2023-10-23 09:25:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2172.8|2166.8|8
1698053400000|2023-10-23 09:30:00|2172.8|2166.8|2174.3|2168.3|2174.3|2168.3|2172.8|2166.8|20
1698053700000|2023-10-23 09:35:00|2174.5|2168.5|2172.8|2166.8|2174.5|2168.5|2172.8|2166.8|17
1698054000000|2023-10-23 09:40:00|2172.5|2166.5|2169|2163|2172.8|2166.8|2169|2163|22
1698054300000|2023-10-23 09:45:00|2168.8|2162.8|2166.5|2160.5|2169.8|2163.8|2165.5|2159.5|43
1698054600000|2023-10-23 09:50:00|2166.8|2160.8|2167.8|2161.8|2168.3|2162.3|2166.8|2160.8|20
1698054900000|2023-10-23 09:55:00|2168.3|2162.3|2169.3|2163.3|2169.8|2163.8|2168.3|2162.3|14
1698055200000|2023-10-23 10:00:00|2169.5|2163.5|2170.3|2164.3|2170.3|2164.3|2168.3|2162.3|30
1698055500000|2023-10-23 10:05:00|2170.8|2164.8|2172|2166|2172.3|2166.3|2170.8|2164.8|18
1698055800000|2023-10-23 10:10:00|2171.8|2165.8|2172|2166|2172.3|2166.3|2171.8|2165.8|12
1698056100000|2023-10-23 10:15:00|2171.8|2165.8|2172.5|2166.5|2172.8|2166.8|2171.5|2165.5|14
1698056400000|2023-10-23 10:20:00|2172.8|2166.8|2172.5|2166.5|2173|2167|2172.5|2166.5|4
1698056700000|2023-10-23 10:25:00|2172.8|2166.8|2172.3|2166.3|2173.8|2167.8|2172.3|2166.3|11
1698057000000|2023-10-23 10:30:00|2172|2166|2172.5|2166.5|2173.3|2167.3|2172|2166|13
1698057300000|2023-10-23 10:35:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.8|2166.8|6
1698057600000|2023-10-23 10:40:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.8|2167.8|4
1698057900000|2023-10-23 10:45:00|2174.8|2168.8|2175.8|2169.8|2176.3|2170.3|2174.8|2168.8|17
1698058200000|2023-10-23 10:50:00|2176|2170|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|9
1698058500000|2023-10-23 10:55:00|2176.5|2170.5|2174.8|2168.8|2176.8|2170.8|2174.8|2168.8|23
1698058800000|2023-10-23 11:00:00|2174.5|2168.5|2175.8|2169.8|2176.8|2170.8|2174.3|2168.3|14
1698059100000|2023-10-23 11:05:00|2176|2170|2177.5|2171.5|2178.5|2172.5|2175.8|2169.8|30
1698059400000|2023-10-23 11:10:00|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2176.8|2170.8|24
1698059700000|2023-10-23 11:15:00|2177.5|2171.5|2177.8|2171.8|2178.3|2172.3|2177.3|2171.3|20
1698060000000|2023-10-23 11:20:00|2177.5|2171.5|2178|2172|2178.8|2172.8|2177.5|2171.5|20
1698060300000|2023-10-23 11:25:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2177.8|2171.8|25
1698060600000|2023-10-23 11:30:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2177.5|2171.5|17
1698060900000|2023-10-23 11:35:00|2178.8|2172.8|2180|2174|2180.8|2174.8|2178.3|2172.3|36
1698061200000|2023-10-23 11:40:00|2180.3|2174.3|2180.8|2174.8|2181|2175|2180|2174|19
1698061500000|2023-10-23 11:45:00|2181|2175|2179.8|2173.8|2181|2175|2179.5|2173.5|15
1698061800000|2023-10-23 11:50:00|2180|2174|2178.5|2172.5|2181|2175|2178.5|2172.5|26
1698062100000|2023-10-23 11:55:00|2178.3|2172.3|2177.8|2171.8|2180|2174|2177.4|2171.4|85
1698062400000|2023-10-23 12:00:00|2177.9|2171.9|2179.8|2173.8|2180.3|2174.3|2177.9|2171.9|54
1698062700000|2023-10-23 12:05:00|2180|2174|2178|2172|2180|2174|2177.8|2171.8|27
1698063000000|2023-10-23 12:10:00|2177.8|2171.8|2179.8|2173.8|2180.3|2174.3|2177.8|2171.8|53
1698063300000|2023-10-23 12:15:00|2180|2174|2180.5|2174.5|2181|2175|2180|2174|18
1698063600000|2023-10-23 12:20:00|2180.8|2174.8|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|26
1698063900000|2023-10-23 12:25:00|2180.8|2174.8|2180.5|2174.5|2181|2175|2179|2173|23
1698064200000|2023-10-23 12:30:00|2180.3|2174.3|2180.5|2174.5|2181.3|2175.3|2180.3|2174.3|25
1698064500000|2023-10-23 12:35:00|2180.3|2174.3|2180.3|2174.3|2181|2175|2180.3|2174.3|15
1698064800000|2023-10-23 12:40:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.5|2174.5|11
1698065100000|2023-10-23 12:45:00|2181|2175|2180.8|2174.8|2181.3|2175.3|2180.3|2174.3|8
1698065400000|2023-10-23 12:50:00|2180.5|2174.5|2179.8|2173.8|2180.8|2174.8|2179.8|2173.8|26
1698065700000|2023-10-23 12:55:00|2179.3|2173.3|2177.3|2171.3|2179.3|2173.3|2177.3|2171.3|24
1698066000000|2023-10-23 13:00:00|2177.5|2171.5|2177.3|2171.3|2178.4|2172.4|2177.3|2171.3|122
1698066300000|2023-10-23 13:05:00|2177.5|2171.5|2179|2173|2181|2175|2177.5|2171.5|66
1698066600000|2023-10-23 13:10:00|2178.8|2172.8|2178.5|2172.5|2180|2174|2177.5|2171.5|46
1698066900000|2023-10-23 13:15:00|2178.8|2172.8|2179.3|2173.3|2179.5|2173.5|2178.8|2172.8|23
1698067200000|2023-10-23 13:20:00|2179.5|2173.5|2182.3|2176.3|2182.8|2176.8|2179.5|2173.5|18
1698067500000|2023-10-23 13:25:00|2181.8|2175.8|2183.3|2177.3|2183.3|2177.3|2180.5|2174.5|36
1698067800000|2023-10-23 13:30:00|2183|2177|2177.8|2171.8|2183.8|2177.8|2177.3|2171.3|62
1698068100000|2023-10-23 13:35:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2176.3|2170.3|24
1698068400000|2023-10-23 13:40:00|2177|2171|2175|2169|2177|2171|2174.5|2168.5|43
1698068700000|2023-10-23 13:45:00|2174.8|2168.8|2176.3|2170.3|2177.8|2171.8|2174.5|2168.5|54
1698069000000|2023-10-23 13:50:00|2176|2170|2177.8|2171.8|2177.8|2171.8|2175.8|2169.8|38
1698069300000|2023-10-23 13:55:00|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2176.8|2170.8|15
1698069600000|2023-10-23 14:00:00|2177.5|2171.5|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|18
1698069900000|2023-10-23 14:05:00|2176.8|2170.8|2177|2171|2178|2172|2176.5|2170.5|37
1698070200000|2023-10-23 14:10:00|2177.3|2171.3|2177.3|2171.3|2178|2172|2176.5|2170.5|19
1698070500000|2023-10-23 14:15:00|2177.5|2171.5|2177.8|2171.8|2178|2172|2176.8|2170.8|32
1698070800000|2023-10-23 14:20:00|2177.5|2171.5|2177.8|2171.8|2178.3|2172.3|2176.8|2170.8|57
1698071100000|2023-10-23 14:25:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2177.3|2171.3|60
1698071400000|2023-10-23 14:30:00|2179|2173|2176.5|2170.5|2179.5|2173.5|2176.5|2170.5|24
1698071700000|2023-10-23 14:35:00|2176.8|2170.8|2177.5|2171.5|2178.3|2172.3|2176.8|2170.8|27
1698072000000|2023-10-23 14:40:00|2177.8|2171.8|2178.3|2172.3|2178.8|2172.8|2177.5|2171.5|31
1698072300000|2023-10-23 14:45:00|2178|2172|2176.3|2170.3|2178.8|2172.8|2176.3|2170.3|39
1698072600000|2023-10-23 14:50:00|2176.5|2170.5|2177.3|2171.3|2177.8|2171.8|2176.3|2170.3|25
1698072900000|2023-10-23 14:55:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|26
1698073200000|2023-10-23 15:00:00|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2176.5|2170.5|17
1698073500000|2023-10-23 15:05:00|2177.5|2171.5|2176.8|2170.8|2177.5|2171.5|2176.3|2170.3|20
1698073800000|2023-10-23 15:10:00|2176.5|2170.5|2175.5|2169.5|2176.5|2170.5|2175.3|2169.3|34
1698074100000|2023-10-23 15:15:00|2175.8|2169.8|2177.8|2171.8|2177.8|2171.8|2175.5|2169.5|15
1698074400000|2023-10-23 15:20:00|2178|2172|2178.3|2172.3|2179|2173|2177.8|2171.8|11
1698074700000|2023-10-23 15:25:00|2178|2172|2179.3|2173.3|2179.5|2173.5|2177.8|2171.8|21
1698075000000|2023-10-23 15:30:00|2178.8|2172.8|2180.3|2174.3|2180.5|2174.5|2178.3|2172.3|78
1698075300000|2023-10-23 15:35:00|2180.8|2174.8|2181|2175|2181.8|2175.8|2180.3|2174.3|13
1698075600000|2023-10-23 15:40:00|2180.8|2174.8|2180|2174|2181.3|2175.3|2179.8|2173.8|31
1698075900000|2023-10-23 15:45:00|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2180|2174|21
1698076200000|2023-10-23 15:50:00|2179.8|2173.8|2180|2174|2180.8|2174.8|2179.5|2173.5|21
1698076500000|2023-10-23 15:55:00|2179.8|2173.8|2180.5|2174.5|2182.8|2176.8|2178.9|2172.9|43
1698076800000|2023-10-23 16:00:00|2180.8|2174.8|2181.3|2175.3|2181.8|2175.8|2180.8|2174.8|18
1698077100000|2023-10-23 16:05:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181.3|2175.3|16
1698077400000|2023-10-23 16:10:00|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|3
1698077700000|2023-10-23 16:15:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.3|2174.3|4
1698078000000|2023-10-23 16:20:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181.5|2175.5|8
1698078300000|2023-10-23 16:25:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1698078600000|2023-10-23 16:30:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2180.5|2174.5|11
1698078900000|2023-10-23 16:35:00|2181|2175|2180.5|2174.5|2181.3|2175.3|2180|2174|14
1698079200000|2023-10-23 16:40:00|2180.8|2174.8|2180.3|2174.3|2181|2175|2180.3|2174.3|11
1698079500000|2023-10-23 16:45:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.8|2173.8|64
1698079800000|2023-10-23 16:50:00|2179.8|2173.8|2179.8|2173.8|2180|2174|2179.3|2173.3|31
1698080100000|2023-10-23 16:55:00|2180.3|2174.3|2179.8|2173.8|2180.6|2174.6|2179.5|2173.5|32
1698080400000|2023-10-23 17:00:00|2180|2174|2179.8|2173.8|2180.5|2174.5|2179.3|2173.3|17
1698080700000|2023-10-23 17:05:00|2179.5|2173.5|2178.5|2172.5|2180.3|2174.3|2178.5|2172.5|13
1698081000000|2023-10-23 17:10:00|2178.8|2172.8|2178.5|2172.5|2179.6|2173.6|2178.5|2172.5|8
1698081300000|2023-10-23 17:15:00|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|3
1698081600000|2023-10-23 17:20:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1698081900000|2023-10-23 17:25:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|4
1698082200000|2023-10-23 17:30:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|4
1698082500000|2023-10-23 17:35:00|2178.5|2172.5|2177.5|2171.5|2178.5|2172.5|2177|2171|4
1698082800000|2023-10-23 17:40:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2177.8|2171.8|11
1698083100000|2023-10-23 17:45:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1698083400000|2023-10-23 17:50:00|2178.5|2172.5|2179|2173|2179.8|2173.8|2178.5|2172.5|16
1698083700000|2023-10-23 17:55:00|2179.3|2173.3|2181.5|2171|2181.8|2173.3|2179.3|2171|3
1698105600000|2023-10-24 00:00:00|2182|2176|2182.9|2176.9|2183.8|2177.8|2182|2176|16
1698105900000|2023-10-24 00:05:00|2182.8|2176.8|2181.8|2175.8|2183.5|2177.5|2181.6|2175.6|12
1698106200000|2023-10-24 00:10:00|2182.8|2176.8|2181.9|2175.9|2183.9|2177.9|2181.9|2175.9|10
1698106500000|2023-10-24 00:15:00|2182|2176|2180.8|2174.8|2182|2176|2180.8|2174.8|9
1698106800000|2023-10-24 00:20:00|2181.5|2175.5|2182.8|2176.8|2183.6|2177.6|2180.9|2174.9|16
1698107100000|2023-10-24 00:25:00|2182.6|2176.6|2181.8|2175.8|2183.3|2177.3|2181.8|2175.8|8
1698107400000|2023-10-24 00:30:00|2181.5|2175.5|2182.3|2176.3|2182.5|2176.5|2181.5|2175.5|6
1698107700000|2023-10-24 00:35:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1698108000000|2023-10-24 00:40:00|2182.3|2176.3|2182.5|2176.5|2182.8|2176.8|2182|2176|6
1698108300000|2023-10-24 00:45:00|2183.3|2177.3|2183|2177|2183.5|2177.5|2182.5|2176.5|8
1698108600000|2023-10-24 00:50:00|2182.8|2176.8|2182|2176|2182.8|2176.8|2182|2176|3
1698108900000|2023-10-24 00:55:00|2182.3|2176.3|2182.5|2176.5|2183|2177|2182.3|2176.3|6
1698109200000|2023-10-24 01:00:00|2182.8|2176.8|2182|2176|2182.8|2176.8|2181|2175|52
1698109500000|2023-10-24 01:05:00|2181.8|2175.8|2180|2174|2182.5|2176.5|2180|2174|78
1698109800000|2023-10-24 01:10:00|2180.3|2174.3|2180.5|2174.5|2181|2175|2179.8|2173.8|52
1698110100000|2023-10-24 01:15:00|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2179.8|2173.8|43
1698110400000|2023-10-24 01:20:00|2182|2176|2180.5|2174.5|2182|2176|2180.5|2174.5|37
1698110700000|2023-10-24 01:25:00|2180.8|2174.8|2180.5|2174.5|2181|2175|2180|2174|29
1698111000000|2023-10-24 01:30:00|2180.8|2174.8|2178.5|2172.5|2181.3|2175.3|2178.3|2172.3|33
1698111300000|2023-10-24 01:35:00|2178.3|2172.3|2179.3|2173.3|2180|2174|2178|2172|31
1698111600000|2023-10-24 01:40:00|2179.5|2173.5|2180.5|2174.5|2181.3|2175.3|2179.5|2173.5|62
1698111900000|2023-10-24 01:45:00|2180.3|2174.3|2180.3|2174.3|2181.3|2175.3|2179.8|2173.8|22
1698112200000|2023-10-24 01:50:00|2180.5|2174.5|2178.8|2172.8|2180.5|2174.5|2178.3|2172.3|25
1698112500000|2023-10-24 01:55:00|2178.5|2172.5|2178|2172|2178.5|2172.5|2177.3|2171.3|21
1698112800000|2023-10-24 02:00:00|2177.8|2171.8|2179|2173|2179.3|2173.3|2177.5|2171.5|29
1698113100000|2023-10-24 02:05:00|2178.8|2172.8|2178.3|2172.3|2179.3|2173.3|2178|2172|30
1698113400000|2023-10-24 02:10:00|2178.5|2172.5|2180.5|2174.5|2181|2175|2178.5|2172.5|33
1698113700000|2023-10-24 02:15:00|2180.8|2174.8|2182.3|2176.3|2182.5|2176.5|2180.5|2174.5|24
1698114000000|2023-10-24 02:20:00|2182.5|2176.5|2184.8|2178.8|2185.5|2179.5|2182.5|2176.5|34
1698114300000|2023-10-24 02:25:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|21
1698114600000|2023-10-24 02:30:00|2184|2178|2184|2178|2184|2178|2183.3|2177.3|36
1698114900000|2023-10-24 02:35:00|2183.8|2177.8|2185.8|2179.8|2186.3|2180.3|2183.3|2177.3|36
1698115200000|2023-10-24 02:40:00|2186|2180|2187|2181|2188|2182|2185.8|2179.8|101
1698115500000|2023-10-24 02:45:00|2186.8|2180.8|2187|2181|2188.8|2182.8|2186.5|2180.5|50
1698115800000|2023-10-24 02:50:00|2187.3|2181.3|2186.3|2180.3|2188|2182|2186|2180|37
1698116100000|2023-10-24 02:55:00|2186|2180|2184.5|2178.5|2186|2180|2184.5|2178.5|33
1698116400000|2023-10-24 03:00:00|2184.8|2178.8|2184.8|2178.8|2185.5|2179.5|2184|2178|35
1698116700000|2023-10-24 03:05:00|2185|2179|2183.5|2177.5|2185.3|2179.3|2183.5|2177.5|26
1698117000000|2023-10-24 03:10:00|2183.8|2177.8|2182|2176|2183.8|2177.8|2182|2176|22
1698117300000|2023-10-24 03:15:00|2182.3|2176.3|2182.8|2176.8|2183.5|2177.5|2182|2176|38
1698117600000|2023-10-24 03:20:00|2183.3|2177.3|2184|2178|2184|2178|2182.5|2176.5|37
1698117900000|2023-10-24 03:25:00|2183.8|2177.8|2182.3|2176.3|2184|2178|2181.5|2175.5|46
1698118200000|2023-10-24 03:30:00|2182|2176|2182|2176|2182.3|2176.3|2182|2176|9
1698118500000|2023-10-24 03:35:00|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|8
1698118800000|2023-10-24 03:40:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181|2175|6
1698119100000|2023-10-24 03:45:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1698119400000|2023-10-24 03:50:00|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1698119700000|2023-10-24 03:55:00|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1698120000000|2023-10-24 04:00:00|2182.3|2176.3|2183|2177|2183|2177|2182|2176|4
1698120300000|2023-10-24 04:05:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1698120600000|2023-10-24 04:10:00|2183.5|2177.5|2183|2177|2183.5|2177.5|2183|2177|4
1698120900000|2023-10-24 04:15:00|2183.3|2177.3|2183.8|2177.8|2183.8|2177.8|2183|2177|9
1698121200000|2023-10-24 04:20:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1698121500000|2023-10-24 04:25:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1698121800000|2023-10-24 04:30:00|2183.5|2177.5|2184.3|2178.3|2184.3|2178.3|2183.5|2177.5|10
1698122100000|2023-10-24 04:35:00|2183.8|2177.8|2183.5|2177.5|2184|2178|2183.5|2177.5|4
1698122400000|2023-10-24 04:40:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2182.5|2176.5|5
1698122700000|2023-10-24 04:45:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1698123000000|2023-10-24 04:50:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|4
1698123600000|2023-10-24 05:00:00|2184.5|2178.5|2185.5|2179.5|2185.5|2179.5|2184.5|2178.5|7
1698123900000|2023-10-24 05:05:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|5
1698124200000|2023-10-24 05:10:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|5
1698124500000|2023-10-24 05:15:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1698124800000|2023-10-24 05:20:00|2185.3|2179.3|2185.5|2179.5|2186|2180|2185|2179|11
1698125100000|2023-10-24 05:25:00|2185.3|2179.3|2186|2180|2186|2180|2185.3|2179.3|4
1698125400000|2023-10-24 05:30:00|2185.8|2179.8|2184|2178|2185.8|2179.8|2184|2178|19
1698125700000|2023-10-24 05:35:00|2183.8|2177.8|2184.3|2178.3|2184.5|2178.5|2183.5|2177.5|14
1698126000000|2023-10-24 05:40:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184|2178|36
1698126300000|2023-10-24 05:45:00|2185.5|2179.5|2185.3|2179.3|2186.3|2180.3|2184.8|2178.8|42
1698126600000|2023-10-24 05:50:00|2185.5|2179.5|2187|2181|2187.3|2181.3|2185.5|2179.5|28
1698126900000|2023-10-24 05:55:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2186.3|2180.3|7
1698127200000|2023-10-24 06:00:00|2186|2180|2187.5|2181.5|2188|2182|2186|2180|47
1698127500000|2023-10-24 06:05:00|2187.3|2181.3|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|25
1698127800000|2023-10-24 06:10:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2185.5|2179.5|22
1698128100000|2023-10-24 06:15:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|17
1698128400000|2023-10-24 06:20:00|2187|2181|2188.3|2182.3|2188.5|2182.5|2186.8|2180.8|14
1698128700000|2023-10-24 06:25:00|2188.5|2182.5|2188.3|2182.3|2188.8|2182.8|2187.5|2181.5|19
1698129000000|2023-10-24 06:30:00|2188.5|2182.5|2186.5|2180.5|2188.5|2182.5|2185.8|2179.8|34
1698129300000|2023-10-24 06:35:00|2186.8|2180.8|2185.3|2179.3|2186.8|2180.8|2184.8|2178.8|28
1698129600000|2023-10-24 06:40:00|2185.8|2179.8|2186.3|2180.3|2187.3|2181.3|2185|2179|36
1698129900000|2023-10-24 06:45:00|2186.5|2180.5|2185|2179|2186.5|2180.5|2183.8|2177.8|49
1698130200000|2023-10-24 06:50:00|2185.3|2179.3|2184.3|2178.3|2185.5|2179.5|2183.5|2177.5|46
1698130500000|2023-10-24 06:55:00|2183.8|2177.8|2185|2179|2185.5|2179.5|2183.5|2177.5|32
1698130800000|2023-10-24 07:00:00|2185.3|2179.3|2184.5|2178.5|2185.3|2179.3|2182.5|2176.5|71
1698131100000|2023-10-24 07:05:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.5|2176.5|27
1698131400000|2023-10-24 07:10:00|2182|2176|2178|2172|2182.3|2176.3|2177.5|2171.5|59
1698131700000|2023-10-24 07:15:00|2178.3|2172.3|2179.3|2173.3|2179.8|2173.8|2178.3|2172.3|28
1698132000000|2023-10-24 07:20:00|2179|2173|2179|2173|2179.3|2173.3|2177.5|2171.5|24
1698132300000|2023-10-24 07:25:00|2178.8|2172.8|2177.8|2171.8|2179|2173|2176|2170|37
1698132600000|2023-10-24 07:30:00|2178|2172|2177.3|2171.3|2178|2172|2176|2170|34
1698132900000|2023-10-24 07:35:00|2177|2171|2176.8|2170.8|2178|2172|2176.5|2170.5|27
1698133200000|2023-10-24 07:40:00|2177|2171|2175.3|2169.3|2177.3|2171.3|2175.3|2169.3|10
1698133500000|2023-10-24 07:45:00|2175.5|2169.5|2176.3|2170.3|2176.5|2170.5|2175.3|2169.3|12
1698133800000|2023-10-24 07:50:00|2176|2170|2176.3|2170.3|2177.3|2171.3|2176|2170|23
1698134100000|2023-10-24 07:55:00|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|10
1698134400000|2023-10-24 08:00:00|2175.5|2169.5|2174.8|2168.8|2176.3|2170.3|2174.3|2168.3|43
1698134700000|2023-10-24 08:05:00|2175|2169|2174.8|2168.8|2175.3|2169.3|2174.3|2168.3|8
1698135000000|2023-10-24 08:10:00|2174.5|2168.5|2173|2167|2174.8|2168.8|2172.5|2166.5|13
1698135300000|2023-10-24 08:15:00|2172.8|2166.8|2173|2167|2175|2169|2172.5|2166.5|42
1698135600000|2023-10-24 08:20:00|2172.8|2166.8|2175.3|2169.3|2175.8|2169.8|2172.5|2166.5|30
1698135900000|2023-10-24 08:25:00|2174.8|2168.8|2173.8|2167.8|2175.8|2169.8|2173|2167|31
1698136200000|2023-10-24 08:30:00|2174|2168|2172.5|2166.5|2174.3|2168.3|2172.5|2166.5|13
1698136500000|2023-10-24 08:35:00|2172.3|2166.3|2173.3|2167.3|2174.3|2168.3|2172.3|2166.3|22
1698136800000|2023-10-24 08:40:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2172.8|2166.8|10
1698137100000|2023-10-24 08:45:00|2173|2167|2175|2169|2175.3|2169.3|2173|2167|26
1698137400000|2023-10-24 08:50:00|2175.3|2169.3|2175|2169|2176.8|2170.8|2175|2169|28
1698137700000|2023-10-24 08:55:00|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2173.8|2167.8|19
1698138000000|2023-10-24 09:00:00|2174|2168|2174.3|2168.3|2175.3|2169.3|2174|2168|16
1698138300000|2023-10-24 09:05:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|18
1698138600000|2023-10-24 09:10:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2172.5|2166.5|19
1698138900000|2023-10-24 09:15:00|2173.5|2167.5|2172.5|2166.5|2175.3|2169.3|2172.3|2166.3|18
1698139200000|2023-10-24 09:20:00|2173|2167|2173.8|2167.8|2173.8|2167.8|2172.5|2166.5|17
1698139500000|2023-10-24 09:25:00|2173.5|2167.5|2174.5|2168.5|2175|2169|2173.3|2167.3|20
1698139800000|2023-10-24 09:30:00|2174.3|2168.3|2173.3|2167.3|2174.5|2168.5|2173.3|2167.3|15
1698140100000|2023-10-24 09:35:00|2173.5|2167.5|2173.5|2167.5|2173.8|2167.8|2173.3|2167.3|6
1698140400000|2023-10-24 09:40:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.3|2167.3|10
1698140700000|2023-10-24 09:45:00|2174.3|2168.3|2174.8|2168.8|2175.3|2169.3|2174.3|2168.3|9
1698141000000|2023-10-24 09:50:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2173.5|2167.5|7
1698141300000|2023-10-24 09:55:00|2174|2168|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|7
1698141600000|2023-10-24 10:00:00|2173|2167|2173|2167|2173.3|2167.3|2172.8|2166.8|9
1698141900000|2023-10-24 10:05:00|2172.8|2166.8|2171.8|2165.8|2172.8|2166.8|2171.3|2165.3|15
1698142200000|2023-10-24 10:10:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2170.3|2164.3|17
1698142500000|2023-10-24 10:15:00|2171|2165|2171|2165|2171.8|2165.8|2170.8|2164.8|30
1698142800000|2023-10-24 10:20:00|2170.8|2164.8|2170.3|2164.3|2171.8|2165.8|2170.3|2164.3|17
1698143100000|2023-10-24 10:25:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|5
1698143400000|2023-10-24 10:30:00|2170|2164|2170.3|2164.3|2170.8|2164.8|2170|2164|9
1698143700000|2023-10-24 10:35:00|2170.5|2164.5|2170.3|2164.3|2171|2165|2170|2164|12
1698144000000|2023-10-24 10:40:00|2170|2164|2169.3|2163.3|2170.3|2164.3|2168.8|2162.8|12
1698144300000|2023-10-24 10:45:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2168.3|2162.3|16
1698144600000|2023-10-24 10:50:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2168.8|2162.8|8
1698144900000|2023-10-24 10:55:00|2169.5|2163.5|2169.8|2163.8|2170.5|2164.5|2169|2163|25
1698145200000|2023-10-24 11:00:00|2169.5|2163.5|2168.8|2162.8|2170.3|2164.3|2168.5|2162.5|16
1698145500000|2023-10-24 11:05:00|2168.5|2162.5|2169.3|2163.3|2169.8|2163.8|2168|2162|25
1698145800000|2023-10-24 11:10:00|2169|2163|2170|2164|2170.5|2164.5|2168.3|2162.3|25
1698146100000|2023-10-24 11:15:00|2170.3|2164.3|2170.8|2164.8|2171|2165|2170|2164|19
1698146400000|2023-10-24 11:20:00|2170.5|2164.5|2171.5|2165.5|2172.5|2166.5|2170.3|2164.3|28
1698146700000|2023-10-24 11:25:00|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2171|2165|14
1698147000000|2023-10-24 11:30:00|2171.5|2165.5|2172.5|2166.5|2173|2167|2170.5|2164.5|36
1698147300000|2023-10-24 11:35:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2171.3|2165.3|39
1698147600000|2023-10-24 11:40:00|2172.3|2166.3|2171.8|2165.8|2173.3|2167.3|2170.8|2164.8|22
1698147900000|2023-10-24 11:45:00|2171.5|2165.5|2171.8|2165.8|2172.3|2166.3|2171|2165|23
1698148200000|2023-10-24 11:50:00|2172|2166|2173|2167|2173.3|2167.3|2171.8|2165.8|19
1698148500000|2023-10-24 11:55:00|2173.3|2167.3|2175.5|2169.5|2176|2170|2172.3|2166.3|62
1698148800000|2023-10-24 12:00:00|2175.3|2169.3|2176.8|2170.8|2178|2172|2174.4|2168.4|57
1698149100000|2023-10-24 12:05:00|2177|2171|2178.8|2172.8|2179|2173|2176.8|2170.8|37
1698149400000|2023-10-24 12:10:00|2179|2173|2183.3|2177.3|2187|2181|2178|2172|66
1698149700000|2023-10-24 12:15:00|2183|2177|2183.3|2177.3|2184|2178|2180.3|2174.3|58
1698150000000|2023-10-24 12:20:00|2183.5|2177.5|2185.8|2179.8|2185.8|2179.8|2183.3|2177.3|49
1698150300000|2023-10-24 12:25:00|2185.5|2179.5|2183.8|2177.8|2186.8|2180.8|2183.8|2177.8|47
1698150600000|2023-10-24 12:30:00|2183.5|2177.5|2185|2179|2185.5|2179.5|2181.8|2175.8|29
1698150900000|2023-10-24 12:35:00|2185.3|2179.3|2184.5|2178.5|2185.8|2179.8|2182.8|2176.8|21
1698151200000|2023-10-24 12:40:00|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2182.5|2176.5|27
1698151500000|2023-10-24 12:45:00|2184.5|2178.5|2182.8|2176.8|2184.8|2178.8|2182.8|2176.8|16
1698151800000|2023-10-24 12:50:00|2182.3|2176.3|2183.8|2177.8|2184.3|2178.3|2182|2176|20
1698152100000|2023-10-24 12:55:00|2184|2178|2185.8|2179.8|2186.5|2180.5|2184|2178|28
1698152400000|2023-10-24 13:00:00|2186|2180|2183.3|2177.3|2186.5|2180.5|2182|2176|88
1698152700000|2023-10-24 13:05:00|2183.5|2177.5|2182|2176|2183.5|2177.5|2181.3|2175.3|74
1698153000000|2023-10-24 13:10:00|2182.3|2176.3|2180.5|2174.5|2182.5|2176.5|2179.5|2173.5|35
1698153300000|2023-10-24 13:15:00|2180.3|2174.3|2180.5|2174.5|2181.3|2175.3|2180|2174|45
1698153600000|2023-10-24 13:20:00|2180.8|2174.8|2180.3|2174.3|2181.8|2175.8|2180.3|2174.3|42
1698153900000|2023-10-24 13:25:00|2180|2174|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|14
1698154200000|2023-10-24 13:30:00|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2179.3|2173.3|40
1698154500000|2023-10-24 13:35:00|2181.8|2175.8|2184.5|2178.5|2184.8|2178.8|2181.5|2175.5|42
1698154800000|2023-10-24 13:40:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2182.8|2176.8|31
1698155100000|2023-10-24 13:45:00|2183.8|2177.8|2183.8|2177.8|2184.8|2178.8|2183|2177|62
1698155400000|2023-10-24 13:50:00|2184|2178|2187.5|2181.5|2188.5|2182.5|2183.8|2177.8|61
1698155700000|2023-10-24 13:55:00|2188|2182|2190.4|2184.4|2196|2190|2187.5|2181.5|107
1698156000000|2023-10-24 14:00:00|2190.6|2184.6|2189.3|2183.3|2192.3|2186.3|2188.8|2182.8|90
1698156300000|2023-10-24 14:05:00|2189.5|2183.5|2194|2188|2194.8|2188.8|2189|2183|104
1698156600000|2023-10-24 14:10:00|2194.5|2188.5|2192|2186|2194.5|2188.5|2190|2184|85
1698156900000|2023-10-24 14:15:00|2191.8|2185.8|2189.8|2183.8|2191.8|2185.8|2188.3|2182.3|89
1698157200000|2023-10-24 14:20:00|2189.5|2183.5|2192.3|2186.3|2192.8|2186.8|2188.5|2182.5|59
1698157500000|2023-10-24 14:25:00|2192|2186|2194.5|2188.5|2195.8|2189.8|2191.8|2185.8|137
1698157800000|2023-10-24 14:30:00|2194.8|2188.8|2193.3|2187.3|2195.5|2189.5|2192.3|2186.3|126
1698158100000|2023-10-24 14:35:00|2193.5|2187.5|2191.3|2185.3|2193.5|2187.5|2190.8|2184.8|84
1698158400000|2023-10-24 14:40:00|2191|2185|2190.5|2184.5|2191.3|2185.3|2186.3|2180.3|85
1698158700000|2023-10-24 14:45:00|2190|2184|2190|2184|2190.5|2184.5|2188.3|2182.3|43
1698159000000|2023-10-24 14:50:00|2190.3|2184.3|2194.3|2188.3|2194.8|2188.8|2190.3|2184.3|55
1698159300000|2023-10-24 14:55:00|2194.5|2188.5|2193|2187|2195.5|2189.5|2192.5|2186.5|35
1698159600000|2023-10-24 15:00:00|2192.8|2186.8|2192|2186|2192.8|2186.8|2190.8|2184.8|58
1698159900000|2023-10-24 15:05:00|2191.8|2185.8|2193.5|2187.5|2193.8|2187.8|2191.3|2185.3|34
1698160200000|2023-10-24 15:10:00|2193|2187|2191|2185|2193|2187|2191|2185|28
1698160500000|2023-10-24 15:15:00|2190.8|2184.8|2193.5|2187.5|2193.5|2187.5|2190.8|2184.8|18
1698160800000|2023-10-24 15:20:00|2193.8|2187.8|2196.8|2190.8|2197.5|2191.5|2192.5|2186.5|65
1698161100000|2023-10-24 15:25:00|2196.5|2190.5|2195.5|2189.5|2196.8|2190.8|2194.3|2188.3|30
1698161400000|2023-10-24 15:30:00|2195.3|2189.3|2194|2188|2195.3|2189.3|2192.8|2186.8|53
1698161700000|2023-10-24 15:35:00|2193.8|2187.8|2192.3|2186.3|2194.3|2188.3|2192|2186|22
1698162000000|2023-10-24 15:40:00|2192|2186|2192.5|2186.5|2192.8|2186.8|2191.5|2185.5|18
1698162300000|2023-10-24 15:45:00|2192.8|2186.8|2193.5|2187.5|2193.5|2187.5|2192.5|2186.5|5
1698162600000|2023-10-24 15:50:00|2193.3|2187.3|2194|2188|2194.3|2188.3|2192.8|2186.8|16
1698162900000|2023-10-24 15:55:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2194|2188|18
1698163200000|2023-10-24 16:00:00|2195.3|2189.3|2197|2191|2197|2191|2194.5|2188.5|16
1698163500000|2023-10-24 16:05:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|4
1698163800000|2023-10-24 16:10:00|2198|2192|2200.3|2194.3|2200.3|2194.3|2198|2192|15
1698164100000|2023-10-24 16:15:00|2199.8|2193.8|2200.8|2194.8|2201.8|2195.8|2199.8|2193.8|27
1698164400000|2023-10-24 16:20:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|4
1698164700000|2023-10-24 16:25:00|2201.5|2195.5|2204.3|2198.3|2204.3|2198.3|2201.5|2195.5|24
1698165000000|2023-10-24 16:30:00|2204|2198|2203.5|2197.5|2205|2199|2203.3|2197.3|18
1698165300000|2023-10-24 16:35:00|2203.8|2197.8|2203.3|2197.3|2203.8|2197.8|2202.8|2196.8|23
1698165600000|2023-10-24 16:40:00|2203|2197|2204|2198|2204.5|2198.5|2202.8|2196.8|24
1698165900000|2023-10-24 16:45:00|2203.8|2197.8|2202.5|2196.5|2203.8|2197.8|2202.5|2196.5|11
1698166200000|2023-10-24 16:50:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|6
1698166500000|2023-10-24 16:55:00|2202.8|2196.8|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|12
1698166800000|2023-10-24 17:00:00|2203.3|2197.3|2205.8|2199.8|2205.8|2199.8|2203|2197|9
1698167100000|2023-10-24 17:05:00|2207|2201|2207.3|2201.3|2207.6|2201.6|2207|2201|9
1698167400000|2023-10-24 17:10:00|2206|2200|2206|2200|2206|2200|2205.3|2199.3|7
1698167700000|2023-10-24 17:15:00|2205.8|2199.8|2205.3|2199.3|2206|2200|2205|2199|20
1698168000000|2023-10-24 17:20:00|2205.5|2199.5|2207.5|2201.5|2207.5|2201.5|2205.5|2199.5|6
1698168300000|2023-10-24 17:25:00|2207.3|2201.3|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|3
1698168600000|2023-10-24 17:30:00|2207.5|2201.5|2209.8|2203.8|2210|2204|2207.5|2201.5|12
1698168900000|2023-10-24 17:35:00|2210|2204|2209.3|2203.3|2210|2204|2209|2203|9
1698169200000|2023-10-24 17:40:00|2209|2203|2209|2203|2209.8|2203.8|2209|2203|9
1698169500000|2023-10-24 17:45:00|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2208|2202|6
1698169800000|2023-10-24 17:50:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|9
1698170100000|2023-10-24 17:55:00|2211.5|2201|2210.8|2200.3|2211.5|2201|2210.8|2200.3|6
1698192000000|2023-10-25 00:00:00|2206.5|2200.5|2206.4|2200.4|2206.9|2200.9|2206.1|2200.1|6
1698192300000|2023-10-25 00:05:00|2206.6|2200.6|2207|2201|2207.5|2201.5|2206.6|2200.6|14
1698192600000|2023-10-25 00:10:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|4
1698192900000|2023-10-25 00:15:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1698193200000|2023-10-25 00:20:00|2207.9|2201.9|2208.8|2202.8|2208.8|2202.8|2207.9|2201.9|3
1698193500000|2023-10-25 00:25:00|2209.3|2203.3|2208|2202|2209.6|2203.6|2207.6|2201.6|11
1698193800000|2023-10-25 00:30:00|2208.3|2202.3|2207.3|2201.3|2208.5|2202.5|2207.3|2201.3|21
1698194100000|2023-10-25 00:35:00|2207.5|2201.5|2207|2201|2207.8|2201.8|2207|2201|8
1698194400000|2023-10-25 00:40:00|2207.3|2201.3|2207.8|2201.8|2208|2202|2207.3|2201.3|7
1698195000000|2023-10-25 00:50:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206|2200|24
1698195300000|2023-10-25 00:55:00|2207.1|2201.1|2208|2202|2208|2202|2207|2201|16
1698195600000|2023-10-25 01:00:00|2208.3|2202.3|2213|2207|2213.5|2207.5|2207.5|2201.5|132
1698195900000|2023-10-25 01:05:00|2213.3|2207.3|2215.8|2209.8|2216|2210|2212.5|2206.5|61
1698196200000|2023-10-25 01:10:00|2216|2210|2217.3|2211.3|2217.3|2211.3|2214.8|2208.8|38
1698196500000|2023-10-25 01:15:00|2217.5|2211.5|2218|2212|2218.8|2212.8|2216.3|2210.3|60
1698196800000|2023-10-25 01:20:00|2218.3|2212.3|2217.5|2211.5|2219.8|2213.8|2216.8|2210.8|74
1698197100000|2023-10-25 01:25:00|2217.8|2211.8|2218|2212|2218.5|2212.5|2216.5|2210.5|59
1698197400000|2023-10-25 01:30:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|37
1698197700000|2023-10-25 01:35:00|2217.3|2211.3|2216.3|2210.3|2220|2214|2216|2210|60
1698198000000|2023-10-25 01:40:00|2216.5|2210.5|2216.8|2210.8|2217.5|2211.5|2216|2210|37
1698198300000|2023-10-25 01:45:00|2216.5|2210.5|2215|2209|2216.8|2210.8|2214.8|2208.8|36
1698198600000|2023-10-25 01:50:00|2214.8|2208.8|2216|2210|2217.3|2211.3|2214.8|2208.8|41
1698198900000|2023-10-25 01:55:00|2216.3|2210.3|2217|2211|2218.5|2212.5|2216|2210|39
1698199200000|2023-10-25 02:00:00|2217.3|2211.3|2214.5|2208.5|2217.8|2211.8|2214|2208|57
1698199500000|2023-10-25 02:05:00|2214.3|2208.3|2214.8|2208.8|2215.3|2209.3|2214|2208|37
1698199800000|2023-10-25 02:10:00|2215|2209|2213|2207|2216|2210|2213|2207|41
1698200100000|2023-10-25 02:15:00|2213.3|2207.3|2214.3|2208.3|2214.5|2208.5|2213.3|2207.3|13
1698200400000|2023-10-25 02:20:00|2214.5|2208.5|2215|2209|2215.5|2209.5|2214.3|2208.3|25
1698200700000|2023-10-25 02:25:00|2215.3|2209.3|2217|2211|2217|2211|2214.8|2208.8|22
1698201000000|2023-10-25 02:30:00|2216.8|2210.8|2216.5|2210.5|2217|2211|2214.5|2208.5|66
1698201300000|2023-10-25 02:35:00|2216.3|2210.3|2216|2210|2217.5|2211.5|2215.8|2209.8|61
1698201600000|2023-10-25 02:40:00|2215.3|2209.3|2215.5|2209.5|2216|2210|2214.3|2208.3|53
1698201900000|2023-10-25 02:45:00|2215.3|2209.3|2215.8|2209.8|2216|2210|2214|2208|31
1698202200000|2023-10-25 02:50:00|2216|2210|2214.3|2208.3|2216|2210|2214.3|2208.3|16
1698202500000|2023-10-25 02:55:00|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211.8|2205.8|23
1698202800000|2023-10-25 03:00:00|2212.5|2206.5|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|21
1698203100000|2023-10-25 03:05:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2212.3|2206.3|12
1698203400000|2023-10-25 03:10:00|2212.8|2206.8|2212|2206|2212.8|2206.8|2211|2205|15
1698203700000|2023-10-25 03:15:00|2212.3|2206.3|2210.8|2204.8|2213|2207|2210.8|2204.8|21
1698204000000|2023-10-25 03:20:00|2211|2205|2209|2203|2211.5|2205.5|2208.5|2202.5|28
1698204300000|2023-10-25 03:25:00|2209.3|2203.3|2209.5|2203.5|2211|2205|2208.8|2202.8|27
1698204600000|2023-10-25 03:30:00|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|18
1698204900000|2023-10-25 03:35:00|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|24
1698205200000|2023-10-25 03:40:00|2211.8|2205.8|2212.3|2206.3|2212.8|2206.8|2211.5|2205.5|22
1698205500000|2023-10-25 03:45:00|2212|2206|2214|2208|2214|2208|2212|2206|22
1698205800000|2023-10-25 03:50:00|2213.8|2207.8|2214.5|2208.5|2215.3|2209.3|2213.8|2207.8|18
1698206100000|2023-10-25 03:55:00|2214.8|2208.8|2215|2209|2215.8|2209.8|2214.5|2208.5|19
1698206400000|2023-10-25 04:00:00|2214.8|2208.8|2216.3|2210.3|2216.8|2210.8|2214.8|2208.8|22
1698206700000|2023-10-25 04:05:00|2216|2210|2215|2209|2216.5|2210.5|2215|2209|19
1698207000000|2023-10-25 04:10:00|2215.5|2209.5|2215.5|2209.5|2216.3|2210.3|2214.8|2208.8|15
1698207300000|2023-10-25 04:15:00|2215.3|2209.3|2215|2209|2216|2210|2214.5|2208.5|18
1698207600000|2023-10-25 04:20:00|2215.3|2209.3|2216|2210|2216|2210|2215|2209|7
1698207900000|2023-10-25 04:25:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|12
1698208200000|2023-10-25 04:30:00|2216|2210|2215.3|2209.3|2216.5|2210.5|2215.3|2209.3|16
1698208500000|2023-10-25 04:35:00|2215.5|2209.5|2216.8|2210.8|2216.8|2210.8|2215.5|2209.5|17
1698208800000|2023-10-25 04:40:00|2217|2211|2216.8|2210.8|2217|2211|2216|2210|13
1698209100000|2023-10-25 04:45:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|14
1698209400000|2023-10-25 04:50:00|2216.8|2210.8|2216|2210|2217|2211|2215.8|2209.8|13
1698209700000|2023-10-25 04:55:00|2216.3|2210.3|2215.3|2209.3|2216.8|2210.8|2214|2208|28
1698210000000|2023-10-25 05:00:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2214|2208|25
1698210300000|2023-10-25 05:05:00|2215.5|2209.5|2214.8|2208.8|2215.8|2209.8|2212.8|2206.8|20
1698210600000|2023-10-25 05:10:00|2214.5|2208.5|2214.8|2208.8|2215|2209|2214|2208|20
1698210900000|2023-10-25 05:15:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214|2208|12
1698211200000|2023-10-25 05:20:00|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214|2208|12
1698211500000|2023-10-25 05:25:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214|2208|11
1698211800000|2023-10-25 05:30:00|2214.3|2208.3|2212.5|2206.5|2214.8|2208.8|2212.5|2206.5|47
1698212100000|2023-10-25 05:35:00|2212.8|2206.8|2212.8|2206.8|2214.8|2208.8|2212.8|2206.8|37
1698212400000|2023-10-25 05:40:00|2212.5|2206.5|2211.3|2205.3|2212.8|2206.8|2209.5|2203.5|40
1698212700000|2023-10-25 05:45:00|2211|2205|2211.8|2205.8|2212|2206|2210|2204|37
1698213000000|2023-10-25 05:50:00|2212|2206|2212|2206|2212.5|2206.5|2211.5|2205.5|33
1698213300000|2023-10-25 05:55:00|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.5|2205.5|21
1698213600000|2023-10-25 06:00:00|2212.5|2206.5|2213|2207|2214|2208|2212.5|2206.5|25
1698213900000|2023-10-25 06:05:00|2213.3|2207.3|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|18
1698214200000|2023-10-25 06:10:00|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.5|2206.5|9
1698214500000|2023-10-25 06:15:00|2212.5|2206.5|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|13
1698214800000|2023-10-25 06:20:00|2213.8|2207.8|2214.5|2208.5|2216|2210|2213.8|2207.8|16
1698215100000|2023-10-25 06:25:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2213.8|2207.8|18
1698215400000|2023-10-25 06:30:00|2213.5|2207.5|2213.8|2207.8|2214.8|2208.8|2212.3|2206.3|58
1698215700000|2023-10-25 06:35:00|2214|2208|2214|2208|2214.8|2208.8|2213.5|2207.5|31
1698216000000|2023-10-25 06:40:00|2214.3|2208.3|2214|2208|2215.3|2209.3|2214|2208|27
1698216300000|2023-10-25 06:45:00|2214.3|2208.3|2213.5|2207.5|2214.5|2208.5|2213.5|2207.5|36
1698216600000|2023-10-25 06:50:00|2213.8|2207.8|2214.8|2208.8|2215.5|2209.5|2213.5|2207.5|25
1698216900000|2023-10-25 06:55:00|2214.3|2208.3|2209.8|2203.8|2214.3|2208.3|2209.3|2203.3|54
1698217200000|2023-10-25 07:00:00|2213|2207|2207.3|2201.3|2213|2207|2202.9|2196.9|116
1698217500000|2023-10-25 07:05:00|2207.5|2201.5|2210.5|2204.5|2212.3|2206.3|2206.8|2200.8|61
1698217800000|2023-10-25 07:10:00|2210.3|2204.3|2208|2202|2210.5|2204.5|2208|2202|41
1698218100000|2023-10-25 07:15:00|2207.8|2201.8|2211|2205|2211|2205|2206.3|2200.3|36
1698218400000|2023-10-25 07:20:00|2211.3|2205.3|2210.8|2204.8|2212|2206|2210.8|2204.8|35
1698218700000|2023-10-25 07:25:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2208|2202|53
1698219000000|2023-10-25 07:30:00|2211.8|2205.8|2211|2205|2212|2206|2208.3|2202.3|46
1698219300000|2023-10-25 07:35:00|2210.8|2204.8|2212.3|2206.3|2212.5|2206.5|2210.8|2204.8|29
1698219600000|2023-10-25 07:40:00|2212.5|2206.5|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|26
1698219900000|2023-10-25 07:45:00|2212.3|2206.3|2217.4|2211.4|2217.6|2211.6|2212.3|2206.3|50
1698220200000|2023-10-25 07:50:00|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2215.3|2209.3|29
1698220500000|2023-10-25 07:55:00|2216.5|2210.5|2218|2212|2219|2213|2216.3|2210.3|38
1698220800000|2023-10-25 08:00:00|2218.3|2212.3|2218.8|2212.8|2219.5|2213.5|2217.8|2211.8|32
1698221100000|2023-10-25 08:05:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|20
1698221400000|2023-10-25 08:10:00|2219.8|2213.8|2220|2214|2222|2216|2219.5|2213.5|54
1698221700000|2023-10-25 08:15:00|2219.8|2213.8|2216.3|2210.3|2219.8|2213.8|2215|2209|50
1698222000000|2023-10-25 08:20:00|2216.8|2210.8|2215.8|2209.8|2217|2211|2215.5|2209.5|19
1698222300000|2023-10-25 08:25:00|2216|2210|2216.5|2210.5|2217.3|2211.3|2215.8|2209.8|22
1698222600000|2023-10-25 08:30:00|2216.3|2210.3|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|11
1698222900000|2023-10-25 08:35:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|13
1698223200000|2023-10-25 08:40:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|11
1698223500000|2023-10-25 08:45:00|2215.3|2209.3|2212.5|2206.5|2215.3|2209.3|2212.5|2206.5|10
1698223800000|2023-10-25 08:50:00|2212.3|2206.3|2212|2206|2213|2207|2211.5|2205.5|27
1698224100000|2023-10-25 08:55:00|2212.3|2206.3|2211.3|2205.3|2212.8|2206.8|2210.8|2204.8|24
1698224400000|2023-10-25 09:00:00|2211|2205|2211.3|2205.3|2212.3|2206.3|2209.8|2203.8|36
1698224700000|2023-10-25 09:05:00|2211.5|2205.5|2211.5|2205.5|2212.8|2206.8|2210.5|2204.5|30
1698225000000|2023-10-25 09:10:00|2211.8|2205.8|2208.5|2202.5|2212|2206|2208|2202|47
1698225300000|2023-10-25 09:15:00|2208.3|2202.3|2207.8|2201.8|2208.8|2202.8|2207.5|2201.5|45
1698225600000|2023-10-25 09:20:00|2208.3|2202.3|2209|2203|2209.3|2203.3|2207.5|2201.5|26
1698225900000|2023-10-25 09:25:00|2209.3|2203.3|2209|2203|2210.3|2204.3|2208.8|2202.8|20
1698226200000|2023-10-25 09:30:00|2209.3|2203.3|2211.8|2205.8|2211.8|2205.8|2209.3|2203.3|14
1698226500000|2023-10-25 09:35:00|2211.5|2205.5|2209.8|2203.8|2212.3|2206.3|2209.8|2203.8|19
1698226800000|2023-10-25 09:40:00|2209.5|2203.5|2209.5|2203.5|2210.8|2204.8|2209.3|2203.3|15
1698227100000|2023-10-25 09:45:00|2209.3|2203.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|14
1698227400000|2023-10-25 09:50:00|2211|2205|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|14
1698227700000|2023-10-25 09:55:00|2211.5|2205.5|2209.3|2203.3|2211.5|2205.5|2209.3|2203.3|22
1698228000000|2023-10-25 10:00:00|2209.5|2203.5|2209.8|2203.8|2210.5|2204.5|2208.5|2202.5|28
1698228300000|2023-10-25 10:05:00|2209.5|2203.5|2209|2203|2209.8|2203.8|2208.3|2202.3|18
1698228600000|2023-10-25 10:10:00|2209.8|2203.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|18
1698228900000|2023-10-25 10:15:00|2210.5|2204.5|2211.3|2205.3|2211.5|2205.5|2210.3|2204.3|13
1698229200000|2023-10-25 10:20:00|2211|2205|2211|2205|2211.5|2205.5|2210.8|2204.8|17
1698229500000|2023-10-25 10:25:00|2211.5|2205.5|2212.3|2206.3|2212.5|2206.5|2211.3|2205.3|17
1698229800000|2023-10-25 10:30:00|2212|2206|2211.8|2205.8|2212.8|2206.8|2211.5|2205.5|19
1698230100000|2023-10-25 10:35:00|2212|2206|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|9
1698230400000|2023-10-25 10:40:00|2212|2206|2212.3|2206.3|2213.8|2207.8|2212|2206|14
1698230700000|2023-10-25 10:45:00|2212|2206|2211.8|2205.8|2213.3|2207.3|2211|2205|26
1698231000000|2023-10-25 10:50:00|2212|2206|2212.5|2206.5|2213.5|2207.5|2211.8|2205.8|21
1698231300000|2023-10-25 10:55:00|2212.3|2206.3|2212.5|2206.5|2213.3|2207.3|2212|2206|26
1698231600000|2023-10-25 11:00:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|11
1698231900000|2023-10-25 11:05:00|2212|2206|2210|2204|2212|2206|2210|2204|11
1698232200000|2023-10-25 11:10:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|23
1698232500000|2023-10-25 11:15:00|2210.5|2204.5|2211.3|2205.3|2211.3|2205.3|2209.8|2203.8|23
1698232800000|2023-10-25 11:20:00|2211.5|2205.5|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|16
1698233100000|2023-10-25 11:25:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2211.8|2205.8|21
1698233400000|2023-10-25 11:30:00|2212|2206|2213.5|2207.5|2213.8|2207.8|2212|2206|25
1698233700000|2023-10-25 11:35:00|2213.3|2207.3|2213.8|2207.8|2213.8|2207.8|2212.3|2206.3|24
1698234000000|2023-10-25 11:40:00|2214|2208|2213.8|2207.8|2214.3|2208.3|2212.8|2206.8|20
1698234300000|2023-10-25 11:45:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|11
1698234600000|2023-10-25 11:50:00|2214|2208|2213.5|2207.5|2214.3|2208.3|2212.3|2206.3|17
1698234900000|2023-10-25 11:55:00|2213.3|2207.3|2213.8|2207.8|2214.3|2208.3|2213.3|2207.3|29
1698235200000|2023-10-25 12:00:00|2214|2208|2215|2209|2215.5|2209.5|2213.8|2207.8|53
1698235500000|2023-10-25 12:05:00|2215.3|2209.3|2215.5|2209.5|2216.8|2210.8|2214.8|2208.8|35
1698235800000|2023-10-25 12:10:00|2215.8|2209.8|2217.8|2211.8|2218.5|2212.5|2215.8|2209.8|32
1698236100000|2023-10-25 12:15:00|2218|2212|2216|2210|2219|2213|2215.8|2209.8|34
1698236400000|2023-10-25 12:20:00|2216.3|2210.3|2216.8|2210.8|2217.5|2211.5|2216.3|2210.3|13
1698236700000|2023-10-25 12:25:00|2217|2211|2218.8|2212.8|2219.5|2213.5|2216.8|2210.8|24
1698237000000|2023-10-25 12:30:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|25
1698237300000|2023-10-25 12:35:00|2219.8|2213.8|2219.3|2213.3|2220.3|2214.3|2219|2213|40
1698237600000|2023-10-25 12:40:00|2219.5|2213.5|2219.5|2213.5|2220.3|2214.3|2219.3|2213.3|15
1698237900000|2023-10-25 12:45:00|2219.8|2213.8|2222.8|2216.8|2222.8|2216.8|2219.8|2213.8|23
1698238200000|2023-10-25 12:50:00|2222.3|2216.3|2221.8|2215.8|2222.8|2216.8|2221.8|2215.8|20
1698238500000|2023-10-25 12:55:00|2222.3|2216.3|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|46
1698238800000|2023-10-25 13:00:00|2221.8|2215.8|2218|2212|2221.8|2215.8|2217.8|2211.8|198
1698239100000|2023-10-25 13:05:00|2218.3|2212.3|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|44
1698239400000|2023-10-25 13:10:00|2217.5|2211.5|2218.3|2212.3|2218.8|2212.8|2216.3|2210.3|63
1698239700000|2023-10-25 13:15:00|2218|2212|2219.3|2213.3|2219.8|2213.8|2217.3|2211.3|47
1698240000000|2023-10-25 13:20:00|2219|2213|2215.8|2209.8|2219|2213|2215.8|2209.8|49
1698240300000|2023-10-25 13:25:00|2215.5|2209.5|2213.5|2207.5|2217.5|2211.5|2213.5|2207.5|50
1698240600000|2023-10-25 13:30:00|2213.8|2207.8|2215.5|2209.5|2216|2210|2213.3|2207.3|44
1698240900000|2023-10-25 13:35:00|2215.8|2209.8|2215.5|2209.5|2216|2210|2213.3|2207.3|56
1698241200000|2023-10-25 13:40:00|2215.3|2209.3|2214.3|2208.3|2216|2210|2213.8|2207.8|72
1698241500000|2023-10-25 13:45:00|2214.8|2208.8|2216.5|2210.5|2217.3|2211.3|2214.5|2208.5|59
1698241800000|2023-10-25 13:50:00|2216.8|2210.8|2217.3|2211.3|2218.3|2212.3|2216.3|2210.3|84
1698242100000|2023-10-25 13:55:00|2216.8|2210.8|2217.5|2211.5|2218.8|2212.8|2216.3|2210.3|59
1698242400000|2023-10-25 14:00:00|2217.3|2211.3|2214|2208|2217.3|2211.3|2213.3|2207.3|119
1698242700000|2023-10-25 14:05:00|2213.8|2207.8|2216|2210|2216.8|2210.8|2213.5|2207.5|117
1698243000000|2023-10-25 14:10:00|2215.8|2209.8|2214.8|2208.8|2216.3|2210.3|2214.3|2208.3|156
1698243300000|2023-10-25 14:15:00|2215|2209|2213.8|2207.8|2215.8|2209.8|2213|2207|47
1698243600000|2023-10-25 14:20:00|2213.3|2207.3|2212.8|2206.8|2213.8|2207.8|2212.3|2206.3|23
1698243900000|2023-10-25 14:25:00|2213|2207|2211.3|2205.3|2213|2207|2211|2205|26
1698244200000|2023-10-25 14:30:00|2211|2205|2210.3|2204.3|2211.3|2205.3|2210|2204|43
1698244500000|2023-10-25 14:35:00|2210|2204|2214.3|2208.3|2214.3|2208.3|2209.8|2203.8|48
1698244800000|2023-10-25 14:40:00|2214|2208|2214.8|2208.8|2214.8|2208.8|2213.5|2207.5|27
1698245100000|2023-10-25 14:45:00|2214.5|2208.5|2215.5|2209.5|2216|2210|2213.8|2207.8|34
1698245400000|2023-10-25 14:50:00|2215.8|2209.8|2216.5|2210.5|2216.8|2210.8|2215.3|2209.3|30
1698245700000|2023-10-25 14:55:00|2216.8|2210.8|2217|2211|2217.8|2211.8|2216.3|2210.3|38
1698246000000|2023-10-25 15:00:00|2216.8|2210.8|2213|2207|2217|2211|2212.3|2206.3|77
1698246300000|2023-10-25 15:05:00|2212.8|2206.8|2215|2209|2215.3|2209.3|2212.5|2206.5|71
1698246600000|2023-10-25 15:10:00|2215.3|2209.3|2217.5|2211.5|2217.8|2211.8|2214.8|2208.8|93
1698246900000|2023-10-25 15:15:00|2217.3|2211.3|2217|2211|2218.5|2212.5|2217|2211|83
1698247200000|2023-10-25 15:20:00|2217.3|2211.3|2220|2214|2220.5|2214.5|2216|2210|71
1698247500000|2023-10-25 15:25:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2218.3|2212.3|27
1698247800000|2023-10-25 15:30:00|2220.3|2214.3|2221.8|2215.8|2222.8|2216.8|2220.3|2214.3|111
1698248100000|2023-10-25 15:35:00|2221.5|2215.5|2221.5|2215.5|2222|2216|2220.8|2214.8|32
1698248400000|2023-10-25 15:40:00|2221.3|2215.3|2224.8|2218.8|2224.8|2218.8|2221|2215|36
1698248700000|2023-10-25 15:45:00|2224.5|2218.5|2222.3|2216.3|2225.3|2219.3|2222|2216|27
1698249000000|2023-10-25 15:50:00|2222.5|2216.5|2224.5|2218.5|2225|2219|2222.5|2216.5|26
1698249300000|2023-10-25 15:55:00|2224.3|2218.3|2225.5|2219.5|2225.8|2219.8|2224.3|2218.3|33
1698249600000|2023-10-25 16:00:00|2225|2219|2225|2219|2225.3|2219.3|2224|2218|34
1698249900000|2023-10-25 16:05:00|2225.3|2219.3|2224.8|2218.8|2225.8|2219.8|2224.5|2218.5|17
1698250200000|2023-10-25 16:10:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2223.3|2217.3|10
1698250500000|2023-10-25 16:15:00|2223.3|2217.3|2222|2216|2223.5|2217.5|2222|2216|14
1698250800000|2023-10-25 16:20:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2222|2216|24
1698251100000|2023-10-25 16:25:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|26
1698251400000|2023-10-25 16:30:00|2222.5|2216.5|2222.3|2216.3|2223|2217|2222|2216|15
1698251700000|2023-10-25 16:35:00|2222|2216|2222.3|2216.3|2222.8|2216.8|2222|2216|21
1698252000000|2023-10-25 16:40:00|2222.5|2216.5|2221.5|2215.5|2222.5|2216.5|2221.5|2215.5|11
1698252300000|2023-10-25 16:45:00|2221.3|2215.3|2221.3|2215.3|2222|2216|2221.3|2215.3|9
1698252600000|2023-10-25 16:50:00|2221.5|2215.5|2220.3|2214.3|2221.5|2215.5|2220.3|2214.3|11
1698252900000|2023-10-25 16:55:00|2220|2214|2219.5|2213.5|2220.8|2214.8|2219|2213|21
1698253200000|2023-10-25 17:00:00|2219.8|2213.8|2217.8|2211.8|2219.8|2213.8|2217.8|2211.8|10
1698253500000|2023-10-25 17:05:00|2218|2212|2220.5|2214.5|2220.5|2214.5|2217.8|2211.8|19
1698253800000|2023-10-25 17:10:00|2220.3|2214.3|2219.5|2213.5|2220.5|2214.5|2219.5|2213.5|12
1698254100000|2023-10-25 17:15:00|2219.8|2213.8|2218|2212|2219.8|2213.8|2217.8|2211.8|21
1698254400000|2023-10-25 17:20:00|2218.3|2212.3|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|11
1698254700000|2023-10-25 17:25:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|4
1698255000000|2023-10-25 17:30:00|2217.5|2211.5|2218|2212|2218.5|2212.5|2217|2211|38
1698255300000|2023-10-25 17:35:00|2218.3|2212.3|2216.9|2210.9|2220|2214|2216.9|2210.9|12
1698255600000|2023-10-25 17:40:00|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|7
1698255900000|2023-10-25 17:45:00|2217.3|2211.3|2216|2210|2217.5|2211.5|2216|2210|23
1698256200000|2023-10-25 17:50:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215|2209|18
1698256500000|2023-10-25 17:55:00|2216.8|2210.8|2218|2207.5|2218.8|2210.8|2216.5|2207.5|5
1698278400000|2023-10-26 00:00:00|2219.4|2213.4|2217.4|2211.4|2219.4|2213.4|2216.4|2210.4|11
1698278700000|2023-10-26 00:05:00|2217.3|2211.3|2218.5|2212.5|2218.5|2212.5|2217.3|2211.3|7
1698279000000|2023-10-26 00:10:00|2218.3|2212.3|2217.5|2211.5|2218.3|2212.3|2217.3|2211.3|7
1698279300000|2023-10-26 00:15:00|2217.8|2211.8|2217.8|2211.8|2218|2212|2217.5|2211.5|5
1698279600000|2023-10-26 00:20:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|4
1698279900000|2023-10-26 00:25:00|2218|2212|2217.6|2211.6|2219.5|2213.5|2217.6|2211.6|11
1698280200000|2023-10-26 00:30:00|2217|2211|2218.3|2212.3|2218.5|2212.5|2217|2211|16
1698280500000|2023-10-26 00:35:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1698280800000|2023-10-26 00:40:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|14
1698281100000|2023-10-26 00:45:00|2218.5|2212.5|2219|2213|2219.5|2213.5|2218.5|2212.5|18
1698281400000|2023-10-26 00:50:00|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2217.8|2211.8|5
1698281700000|2023-10-26 00:55:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.5|2211.5|12
1698282000000|2023-10-26 01:00:00|2218|2212|2215.5|2209.5|2218.5|2212.5|2215.3|2209.3|52
1698282300000|2023-10-26 01:05:00|2215.8|2209.8|2215.5|2209.5|2216.8|2210.8|2215|2209|41
1698282600000|2023-10-26 01:10:00|2216|2210|2215.8|2209.8|2216|2210|2214.5|2208.5|19
1698282900000|2023-10-26 01:15:00|2215.5|2209.5|2217|2211|2217.3|2211.3|2215.3|2209.3|24
1698283200000|2023-10-26 01:20:00|2217.3|2211.3|2216.5|2210.5|2218|2212|2216.5|2210.5|22
1698283500000|2023-10-26 01:25:00|2216|2210|2217|2211|2217|2211|2215.5|2209.5|22
1698283800000|2023-10-26 01:30:00|2216.8|2210.8|2218|2212|2218.8|2212.8|2216.8|2210.8|37
1698284100000|2023-10-26 01:35:00|2217.8|2211.8|2219|2213|2219.5|2213.5|2217.8|2211.8|26
1698284400000|2023-10-26 01:40:00|2219.3|2213.3|2217.8|2211.8|2219.5|2213.5|2217.8|2211.8|16
1698284700000|2023-10-26 01:45:00|2217.5|2211.5|2219|2213|2219|2213|2217|2211|26
1698285000000|2023-10-26 01:50:00|2218.8|2212.8|2216.3|2210.3|2218.8|2212.8|2215|2209|19
1698285300000|2023-10-26 01:55:00|2216|2210|2217.5|2211.5|2217.8|2211.8|2216|2210|31
1698285600000|2023-10-26 02:00:00|2217.8|2211.8|2218|2212|2220|2214|2217.8|2211.8|23
1698285900000|2023-10-26 02:05:00|2218.3|2212.3|2217.8|2211.8|2219|2213|2217.5|2211.5|15
1698286200000|2023-10-26 02:10:00|2218|2212|2216.8|2210.8|2218.5|2212.5|2215|2209|57
1698286500000|2023-10-26 02:15:00|2217|2211|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|9
1698286800000|2023-10-26 02:20:00|2217|2211|2215|2209|2217|2211|2214.8|2208.8|7
1698287100000|2023-10-26 02:25:00|2214.8|2208.8|2215|2209|2215|2209|2214.5|2208.5|6
1698287400000|2023-10-26 02:30:00|2214.8|2208.8|2213|2207|2215.3|2209.3|2211.8|2205.8|69
1698287700000|2023-10-26 02:35:00|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212|2206|26
1698288000000|2023-10-26 02:40:00|2213.5|2207.5|2213.3|2207.3|2213.8|2207.8|2212.8|2206.8|41
1698288300000|2023-10-26 02:45:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2211.5|2205.5|39
1698288600000|2023-10-26 02:50:00|2211.5|2205.5|2208.3|2202.3|2211.5|2205.5|2208.3|2202.3|35
1698288900000|2023-10-26 02:55:00|2208.8|2202.8|2210.8|2204.8|2210.8|2204.8|2207.8|2201.8|94
1698289200000|2023-10-26 03:00:00|2210.5|2204.5|2212|2206|2212.3|2206.3|2210.3|2204.3|29
1698289500000|2023-10-26 03:05:00|2212.3|2206.3|2213.3|2207.3|2213.5|2207.5|2212.3|2206.3|33
1698289800000|2023-10-26 03:10:00|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2211.8|2205.8|28
1698290100000|2023-10-26 03:15:00|2212.8|2206.8|2210.8|2204.8|2213.3|2207.3|2210.3|2204.3|31
1698290400000|2023-10-26 03:20:00|2211|2205|2210.5|2204.5|2211.3|2205.3|2209.8|2203.8|20
1698290700000|2023-10-26 03:25:00|2210.8|2204.8|2212.5|2206.5|2212.5|2206.5|2210|2204|25
1698291000000|2023-10-26 03:30:00|2212.3|2206.3|2213.5|2207.5|2213.5|2207.5|2212.3|2206.3|21
1698291300000|2023-10-26 03:35:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|4
1698291600000|2023-10-26 03:40:00|2213.5|2207.5|2213.8|2207.8|2214|2208|2213.5|2207.5|4
1698291900000|2023-10-26 03:45:00|2214|2208|2213.3|2207.3|2214|2208|2213.3|2207.3|4
1698292200000|2023-10-26 03:50:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|4
1698292500000|2023-10-26 03:55:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1698292800000|2023-10-26 04:00:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1698293100000|2023-10-26 04:05:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1698293400000|2023-10-26 04:10:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1698293700000|2023-10-26 04:15:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214|2208|3
1698294000000|2023-10-26 04:20:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1698294300000|2023-10-26 04:25:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|4
1698294600000|2023-10-26 04:30:00|2214|2208|2215|2209|2215.3|2209.3|2214|2208|9
1698294900000|2023-10-26 04:35:00|2214.8|2208.8|2215|2209|2215|2209|2213.5|2207.5|16
1698295500000|2023-10-26 04:45:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|3
1698295800000|2023-10-26 04:50:00|2215.5|2209.5|2213.8|2207.8|2215.5|2209.5|2213.5|2207.5|7
1698296100000|2023-10-26 04:55:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1698296400000|2023-10-26 05:00:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213|2207|5
1698296700000|2023-10-26 05:05:00|2214|2208|2214.5|2208.5|2215|2209|2214|2208|9
1698297000000|2023-10-26 05:10:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.5|2207.5|8
1698297300000|2023-10-26 05:15:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|7
1698297600000|2023-10-26 05:20:00|2214.3|2208.3|2213.5|2207.5|2214.8|2208.8|2212.8|2206.8|18
1698297900000|2023-10-26 05:25:00|2213.3|2207.3|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|6
1698298200000|2023-10-26 05:30:00|2213|2207|2214.5|2208.5|2214.8|2208.8|2211.8|2205.8|53
1698298500000|2023-10-26 05:35:00|2214.8|2208.8|2214.3|2208.3|2215.3|2209.3|2214|2208|21
1698298800000|2023-10-26 05:40:00|2214|2208|2213.5|2207.5|2214.5|2208.5|2212.3|2206.3|25
1698299100000|2023-10-26 05:45:00|2213.8|2207.8|2213.3|2207.3|2214|2208|2212.3|2206.3|30
1698299400000|2023-10-26 05:50:00|2213|2207|2214|2208|2214.5|2208.5|2213|2207|31
1698299700000|2023-10-26 05:55:00|2214.5|2208.5|2213.5|2207.5|2214.5|2208.5|2212.8|2206.8|32
1698300000000|2023-10-26 06:00:00|2213.3|2207.3|2213.5|2207.5|2214.5|2208.5|2212.8|2206.8|59
1698300300000|2023-10-26 06:05:00|2213.3|2207.3|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|12
1698300600000|2023-10-26 06:10:00|2213.3|2207.3|2215.5|2209.5|2215.5|2209.5|2212.8|2206.8|30
1698300900000|2023-10-26 06:15:00|2215.8|2209.8|2219.3|2213.3|2219.8|2213.8|2215.8|2209.8|41
1698301200000|2023-10-26 06:20:00|2219.5|2213.5|2220|2214|2221.5|2215.5|2219|2213|38
1698301500000|2023-10-26 06:25:00|2220.3|2214.3|2222.5|2216.5|2222.5|2216.5|2219.8|2213.8|65
1698301800000|2023-10-26 06:30:00|2222.3|2216.3|2221.8|2215.8|2223.5|2217.5|2221.8|2215.8|18
1698302100000|2023-10-26 06:35:00|2222|2216|2219.3|2213.3|2222|2216|2218.5|2212.5|27
1698302400000|2023-10-26 06:40:00|2219.5|2213.5|2218.3|2212.3|2219.8|2213.8|2218|2212|14
1698302700000|2023-10-26 06:45:00|2218|2212|2219.5|2213.5|2221.5|2215.5|2217.8|2211.8|33
1698303000000|2023-10-26 06:50:00|2219.8|2213.8|2221.5|2215.5|2221.8|2215.8|2219.3|2213.3|20
1698303300000|2023-10-26 06:55:00|2221.3|2215.3|2220|2214|2221.3|2215.3|2220|2214|11
1698303600000|2023-10-26 07:00:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2216.3|2210.3|54
1698303900000|2023-10-26 07:05:00|2222|2216|2224.8|2218.8|2226.5|2220.5|2222|2216|68
1698304200000|2023-10-26 07:10:00|2224.5|2218.5|2224.3|2218.3|2225|2219|2222.5|2216.5|52
1698304500000|2023-10-26 07:15:00|2224.5|2218.5|2223.5|2217.5|2226.5|2220.5|2223.3|2217.3|53
1698304800000|2023-10-26 07:20:00|2224|2218|2219.8|2213.8|2224.5|2218.5|2219.8|2213.8|46
1698305100000|2023-10-26 07:25:00|2220|2214|2216.3|2210.3|2220.5|2214.5|2215.8|2209.8|55
1698305400000|2023-10-26 07:30:00|2216.5|2210.5|2217.8|2211.8|2218.5|2212.5|2215|2209|61
1698305700000|2023-10-26 07:35:00|2217.5|2211.5|2217.8|2211.8|2219.5|2213.5|2217.3|2211.3|33
1698306000000|2023-10-26 07:40:00|2218|2212|2217|2211|2220.3|2214.3|2216.5|2210.5|36
1698306300000|2023-10-26 07:45:00|2217.8|2211.8|2215.3|2209.3|2217.8|2211.8|2214.5|2208.5|38
1698306600000|2023-10-26 07:50:00|2215.5|2209.5|2223|2217|2223|2217|2215.5|2209.5|42
1698306900000|2023-10-26 07:55:00|2223.3|2217.3|2222.3|2216.3|2224.5|2218.5|2221.8|2215.8|37
1698307200000|2023-10-26 08:00:00|2222|2216|2223|2217|2223|2217|2220.5|2214.5|35
1698307500000|2023-10-26 08:05:00|2222.8|2216.8|2222.8|2216.8|2223|2217|2222.5|2216.5|7
1698307800000|2023-10-26 08:10:00|2222.5|2216.5|2224|2218|2225|2219|2222.3|2216.3|27
1698308100000|2023-10-26 08:15:00|2223.8|2217.8|2223|2217|2224.5|2218.5|2222.8|2216.8|26
1698308400000|2023-10-26 08:20:00|2222.8|2216.8|2221.3|2215.3|2223|2217|2221.3|2215.3|24
1698308700000|2023-10-26 08:25:00|2221.5|2215.5|2222|2216|2222.3|2216.3|2221.5|2215.5|17
1698309000000|2023-10-26 08:30:00|2221.8|2215.8|2224.3|2218.3|2224.3|2218.3|2221.8|2215.8|19
1698309300000|2023-10-26 08:35:00|2224.8|2218.8|2224|2218|2225.3|2219.3|2223.8|2217.8|44
1698309600000|2023-10-26 08:40:00|2223.8|2217.8|2225|2219|2225.3|2219.3|2222.5|2216.5|30
1698309900000|2023-10-26 08:45:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|32
1698310200000|2023-10-26 08:50:00|2225.5|2219.5|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|27
1698310500000|2023-10-26 08:55:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|13
1698310800000|2023-10-26 09:00:00|2225.3|2219.3|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|16
1698311100000|2023-10-26 09:05:00|2225|2219|2223.8|2217.8|2225|2219|2223.8|2217.8|14
1698311400000|2023-10-26 09:10:00|2223.5|2217.5|2224.3|2218.3|2224.8|2218.8|2223.3|2217.3|13
1698311700000|2023-10-26 09:15:00|2224|2218|2223.5|2217.5|2224.5|2218.5|2222.8|2216.8|17
1698312000000|2023-10-26 09:20:00|2223.8|2217.8|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|13
1698312300000|2023-10-26 09:25:00|2225.8|2219.8|2227.8|2221.8|2228.8|2222.8|2225.8|2219.8|48
1698312600000|2023-10-26 09:30:00|2228|2222|2227.8|2221.8|2229|2223|2227.8|2221.8|28
1698312900000|2023-10-26 09:35:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2227|2221|17
1698313200000|2023-10-26 09:40:00|2228|2222|2226.5|2220.5|2228.3|2222.3|2226.5|2220.5|18
1698313500000|2023-10-26 09:45:00|2226.3|2220.3|2227|2221|2227.5|2221.5|2226.3|2220.3|24
1698313800000|2023-10-26 09:50:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2227|2221|15
1698314100000|2023-10-26 09:55:00|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.3|2220.3|7
1698314400000|2023-10-26 10:00:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|9
1698314700000|2023-10-26 10:05:00|2227|2221|2226.8|2220.8|2227.8|2221.8|2226.5|2220.5|12
1698315000000|2023-10-26 10:10:00|2227|2221|2227.5|2221.5|2227.8|2221.8|2227|2221|7
1698315300000|2023-10-26 10:15:00|2227.8|2221.8|2228|2222|2229.5|2223.5|2227.8|2221.8|19
1698315600000|2023-10-26 10:20:00|2228.3|2222.3|2229.3|2223.3|2230.8|2224.8|2228.3|2222.3|14
1698315900000|2023-10-26 10:25:00|2229|2223|2227.5|2221.5|2229.3|2223.3|2227.3|2221.3|20
1698316200000|2023-10-26 10:30:00|2227.3|2221.3|2226.3|2220.3|2227.3|2221.3|2226.3|2220.3|19
1698316500000|2023-10-26 10:35:00|2226.5|2220.5|2224|2218|2226.8|2220.8|2223.5|2217.5|30
1698316800000|2023-10-26 10:40:00|2223.8|2217.8|2222.5|2216.5|2224.3|2218.3|2222.3|2216.3|21
1698317100000|2023-10-26 10:45:00|2222.3|2216.3|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|7
1698317700000|2023-10-26 10:55:00|2222.5|2216.5|2222.3|2216.3|2223.8|2217.8|2222.3|2216.3|20
1698318000000|2023-10-26 11:00:00|2222.5|2216.5|2223|2217|2223.5|2217.5|2222|2216|22
1698318300000|2023-10-26 11:05:00|2223.3|2217.3|2221.3|2215.3|2223.3|2217.3|2220.8|2214.8|22
1698318600000|2023-10-26 11:10:00|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|21
1698318900000|2023-10-26 11:15:00|2221.5|2215.5|2222|2216|2222.3|2216.3|2221.5|2215.5|8
1698319200000|2023-10-26 11:20:00|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.5|2215.5|15
1698319500000|2023-10-26 11:25:00|2222|2216|2221.5|2215.5|2222|2216|2220|2214|22
1698319800000|2023-10-26 11:30:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2219.5|2213.5|35
1698320100000|2023-10-26 11:35:00|2220|2214|2221.3|2215.3|2221.5|2215.5|2218.8|2212.8|37
1698320400000|2023-10-26 11:40:00|2221.5|2215.5|2225|2219|2225|2219|2221.5|2215.5|31
1698320700000|2023-10-26 11:45:00|2224.8|2218.8|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|14
1698321000000|2023-10-26 11:50:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2223|2217|18
1698321300000|2023-10-26 11:55:00|2224.5|2218.5|2226.5|2220.5|2227.8|2221.8|2224.5|2218.5|31
1698321600000|2023-10-26 12:00:00|2226.8|2220.8|2225.8|2219.8|2227.8|2221.8|2225.8|2219.8|34
1698321900000|2023-10-26 12:05:00|2225.5|2219.5|2223.8|2217.8|2225.5|2219.5|2223.3|2217.3|28
1698322200000|2023-10-26 12:10:00|2223.5|2217.5|2223|2217|2223.8|2217.8|2223|2217|15
1698322500000|2023-10-26 12:15:00|2222.8|2216.8|2220.8|2214.8|2223.5|2217.5|2219.5|2213.5|103
1698322800000|2023-10-26 12:20:00|2220.5|2214.5|2218|2212|2220.5|2214.5|2216.3|2210.3|60
1698323100000|2023-10-26 12:25:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2216.3|2210.3|21
1698323400000|2023-10-26 12:30:00|2216.8|2210.8|2217.5|2211.5|2218.8|2212.8|2216|2210|106
1698323700000|2023-10-26 12:35:00|2217.8|2211.8|2216.5|2210.5|2217.8|2211.8|2215.8|2209.8|28
1698324000000|2023-10-26 12:40:00|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|41
1698324300000|2023-10-26 12:45:00|2216|2210|2218.8|2212.8|2218.8|2212.8|2215.8|2209.8|43
1698324600000|2023-10-26 12:50:00|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|11
1698324900000|2023-10-26 12:55:00|2219.5|2213.5|2217.3|2211.3|2219.5|2213.5|2216.8|2210.8|34
1698325200000|2023-10-26 13:00:00|2217.5|2211.5|2215.5|2209.5|2218.3|2212.3|2214.8|2208.8|87
1698325500000|2023-10-26 13:05:00|2215.8|2209.8|2216.8|2210.8|2217.8|2211.8|2214|2208|45
1698325800000|2023-10-26 13:10:00|2216.5|2210.5|2217.5|2211.5|2218|2212|2215.3|2209.3|39
1698326100000|2023-10-26 13:15:00|2217.3|2211.3|2217.3|2211.3|2218.3|2212.3|2216|2210|45
1698326400000|2023-10-26 13:20:00|2217.5|2211.5|2214.3|2208.3|2217.5|2211.5|2213.8|2207.8|32
1698326700000|2023-10-26 13:25:00|2214.5|2208.5|2215.8|2209.8|2216.5|2210.5|2214.3|2208.3|38
1698327000000|2023-10-26 13:30:00|2216|2210|2216.3|2210.3|2217.3|2211.3|2215.8|2209.8|30
1698327300000|2023-10-26 13:35:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|52
1698327600000|2023-10-26 13:40:00|2216.5|2210.5|2218|2212|2218.5|2212.5|2216|2210|79
1698327900000|2023-10-26 13:45:00|2218.3|2212.3|2215.8|2209.8|2218.5|2212.5|2215.5|2209.5|59
1698328200000|2023-10-26 13:50:00|2216.3|2210.3|2217|2211|2217|2211|2215.8|2209.8|33
1698328500000|2023-10-26 13:55:00|2217.3|2211.3|2215.5|2209.5|2217.5|2211.5|2215.3|2209.3|34
1698328800000|2023-10-26 14:00:00|2215.8|2209.8|2212.8|2206.8|2216|2210|2211.8|2205.8|43
1698329100000|2023-10-26 14:05:00|2213|2207|2212.5|2206.5|2214.5|2208.5|2212.5|2206.5|29
1698329400000|2023-10-26 14:10:00|2212.8|2206.8|2211.3|2205.3|2214|2208|2210.8|2204.8|37
1698329700000|2023-10-26 14:15:00|2211|2205|2211.3|2205.3|2213|2207|2211|2205|33
1698330000000|2023-10-26 14:20:00|2211|2205|2210|2204|2211.3|2205.3|2209.8|2203.8|44
1698330300000|2023-10-26 14:25:00|2210.3|2204.3|2204.3|2198.3|2210.3|2204.3|2201.8|2195.8|77
1698330600000|2023-10-26 14:30:00|2204|2198|2206.8|2200.8|2207|2201|2203|2197|44
1698330900000|2023-10-26 14:35:00|2207.5|2201.5|2209.8|2203.8|2209.8|2203.8|2207.5|2201.5|26
1698331200000|2023-10-26 14:40:00|2210|2204|2210.3|2204.3|2211.5|2205.5|2209.8|2203.8|48
1698331500000|2023-10-26 14:45:00|2210.5|2204.5|2210.8|2204.8|2212.5|2206.5|2210.5|2204.5|39
1698331800000|2023-10-26 14:50:00|2210.5|2204.5|2211.3|2205.3|2211.8|2205.8|2210.3|2204.3|28
1698332100000|2023-10-26 14:55:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2210.3|2204.3|20
1698332400000|2023-10-26 15:00:00|2211.5|2205.5|2211|2205|2211.8|2205.8|2209.5|2203.5|48
1698332700000|2023-10-26 15:05:00|2211.3|2205.3|2211.3|2205.3|2211.8|2205.8|2210.8|2204.8|17
1698333000000|2023-10-26 15:10:00|2211.8|2205.8|2207.3|2201.3|2211.8|2205.8|2207.3|2201.3|21
1698333300000|2023-10-26 15:15:00|2207|2201|2206.8|2200.8|2207|2201|2205.3|2199.3|28
1698333600000|2023-10-26 15:20:00|2206.5|2200.5|2202.8|2196.8|2206.5|2200.5|2202.6|2196.6|32
1698333900000|2023-10-26 15:25:00|2203|2197|2204.3|2198.3|2204.8|2198.8|2202|2196|30
1698334200000|2023-10-26 15:30:00|2204.5|2198.5|2201.3|2195.3|2204.5|2198.5|2198.9|2192.9|151
1698334500000|2023-10-26 15:35:00|2201.5|2195.5|2202.3|2196.3|2202.8|2196.8|2200.8|2194.8|37
1698334800000|2023-10-26 15:40:00|2201.8|2195.8|2202|2196|2203.3|2197.3|2201.3|2195.3|34
1698335100000|2023-10-26 15:45:00|2202.3|2196.3|2202|2196|2202.5|2196.5|2201.5|2195.5|13
1698335400000|2023-10-26 15:50:00|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2200|2194|26
1698335700000|2023-10-26 15:55:00|2201.8|2195.8|2201|2195|2202|2196|2201|2195|8
1698336000000|2023-10-26 16:00:00|2200.8|2194.8|2200.3|2194.3|2201|2195|2200.3|2194.3|9
1698336300000|2023-10-26 16:05:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|6
1698336600000|2023-10-26 16:10:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|7
1698336900000|2023-10-26 16:15:00|2200.3|2194.3|2200.5|2194.5|2201.3|2195.3|2200|2194|8
1698337200000|2023-10-26 16:20:00|2200.8|2194.8|2200.5|2194.5|2201.5|2195.5|2200.5|2194.5|16
1698337500000|2023-10-26 16:25:00|2201|2195|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|14
1698337800000|2023-10-26 16:30:00|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201|2195|12
1698338100000|2023-10-26 16:35:00|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|5
1698338400000|2023-10-26 16:40:00|2201.3|2195.3|2201|2195|2201.8|2195.8|2200.3|2194.3|11
1698338700000|2023-10-26 16:45:00|2200.8|2194.8|2199.3|2193.3|2201|2195|2199.3|2193.3|14
1698339000000|2023-10-26 16:50:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|4
1698339300000|2023-10-26 16:55:00|2199|2193|2199.5|2193.5|2199.8|2193.8|2199|2193|11
1698339600000|2023-10-26 17:00:00|2199.8|2193.8|2200|2194|2200.3|2194.3|2199|2193|36
1698339900000|2023-10-26 17:05:00|2199.8|2193.8|2197.4|2191.4|2200|2194|2196.6|2190.6|38
1698340200000|2023-10-26 17:10:00|2197|2191|2196.8|2190.8|2197.8|2191.8|2196.3|2190.3|10
1698340500000|2023-10-26 17:15:00|2196.5|2190.5|2198.3|2192.3|2198.3|2192.3|2196.5|2190.5|7
1698340800000|2023-10-26 17:20:00|2198|2192|2197.8|2191.8|2198|2192|2197.5|2191.5|4
1698341100000|2023-10-26 17:25:00|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1698341400000|2023-10-26 17:30:00|2197.5|2191.5|2198|2192|2198.8|2192.8|2196.8|2190.8|13
1698341700000|2023-10-26 17:35:00|2197.8|2191.8|2198.3|2192.3|2198.5|2192.5|2197.8|2191.8|4
1698342000000|2023-10-26 17:40:00|2198.5|2192.5|2199.3|2193.3|2199.5|2193.5|2198.5|2192.5|10
1698342300000|2023-10-26 17:45:00|2199.5|2193.5|2199.8|2193.8|2200.5|2194.5|2199.3|2193.3|12
1698342600000|2023-10-26 17:50:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.3|2193.3|18
1698342900000|2023-10-26 17:55:00|2202|2191.5|2202|2191.5|2202.5|2192|2201.8|2191.3|5
1698364800000|2023-10-27 00:00:00|2204.9|2198.9|2203.6|2197.6|2204.9|2198.9|2203.4|2197.4|10
1698365100000|2023-10-27 00:05:00|2203.5|2197.5|2204.3|2198.3|2204.5|2198.5|2203.5|2197.5|15
1698365400000|2023-10-27 00:10:00|2204|2198|2204|2198|2204.3|2198.3|2203.5|2197.5|8
1698365700000|2023-10-27 00:15:00|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204|2198|10
1698366000000|2023-10-27 00:20:00|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|5
1698366300000|2023-10-27 00:25:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|4
1698366600000|2023-10-27 00:30:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1698366900000|2023-10-27 00:35:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203|2197|4
1698367200000|2023-10-27 00:40:00|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1698367500000|2023-10-27 00:45:00|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|2
1698367800000|2023-10-27 00:50:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1698368100000|2023-10-27 00:55:00|2204|2198|2203|2197|2204|2198|2203|2197|4
1698368400000|2023-10-27 01:00:00|2202.8|2196.8|2200|2194|2202.8|2196.8|2199.1|2193.1|122
1698368700000|2023-10-27 01:05:00|2200.1|2194.1|2199|2193|2200.4|2194.4|2197.4|2191.4|116
1698369000000|2023-10-27 01:10:00|2198.8|2192.8|2197.3|2191.3|2198.8|2192.8|2196.3|2190.3|65
1698369300000|2023-10-27 01:15:00|2197|2191|2198.5|2192.5|2198.5|2192.5|2197|2191|54
1698369600000|2023-10-27 01:20:00|2198|2192|2198.5|2192.5|2199.3|2193.3|2197.5|2191.5|40
1698369900000|2023-10-27 01:25:00|2198.8|2192.8|2198.8|2192.8|2199.3|2193.3|2198|2192|31
1698370200000|2023-10-27 01:30:00|2199|2193|2197.5|2191.5|2199|2193|2196.8|2190.8|28
1698370500000|2023-10-27 01:35:00|2197.3|2191.3|2197.5|2191.5|2197.8|2191.8|2196.5|2190.5|24
1698370800000|2023-10-27 01:40:00|2197.8|2191.8|2197.8|2191.8|2199|2193|2197.3|2191.3|39
1698371100000|2023-10-27 01:45:00|2197.5|2191.5|2199.5|2193.5|2199.8|2193.8|2197.5|2191.5|38
1698371400000|2023-10-27 01:50:00|2199.8|2193.8|2201.3|2195.3|2201.3|2195.3|2199.5|2193.5|60
1698371700000|2023-10-27 01:55:00|2201|2195|2199.3|2193.3|2201|2195|2199.3|2193.3|19
1698372000000|2023-10-27 02:00:00|2199.8|2193.8|2201|2195|2201|2195|2199.3|2193.3|31
1698372300000|2023-10-27 02:05:00|2201.3|2195.3|2200|2194|2201.3|2195.3|2199.8|2193.8|24
1698372600000|2023-10-27 02:10:00|2200.3|2194.3|2201.3|2195.3|2201.5|2195.5|2200|2194|19
1698372900000|2023-10-27 02:15:00|2200.5|2194.5|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|7
1698373200000|2023-10-27 02:20:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2201.3|2195.3|8
1698373500000|2023-10-27 02:25:00|2201.8|2195.8|2201.3|2195.3|2202.3|2196.3|2201.3|2195.3|9
1698373800000|2023-10-27 02:30:00|2201.5|2195.5|2202.8|2196.8|2203.8|2197.8|2201.5|2195.5|50
1698374100000|2023-10-27 02:35:00|2202.5|2196.5|2202|2196|2203.5|2197.5|2201.5|2195.5|37
1698374400000|2023-10-27 02:40:00|2202.3|2196.3|2202.5|2196.5|2203|2197|2201.8|2195.8|38
1698374700000|2023-10-27 02:45:00|2202.3|2196.3|2201.8|2195.8|2202.5|2196.5|2201|2195|32
1698375000000|2023-10-27 02:50:00|2201.5|2195.5|2200.3|2194.3|2201.8|2195.8|2200.3|2194.3|14
1698375300000|2023-10-27 02:55:00|2200|2194|2199.3|2193.3|2200|2194|2198.3|2192.3|19
1698375600000|2023-10-27 03:00:00|2199.5|2193.5|2199.3|2193.3|2200.5|2194.5|2198.8|2192.8|30
1698375900000|2023-10-27 03:05:00|2199|2193|2197|2191|2199|2193|2197|2191|11
1698376200000|2023-10-27 03:10:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1698376500000|2023-10-27 03:15:00|2197|2191|2196.3|2190.3|2197|2191|2196.3|2190.3|4
1698376800000|2023-10-27 03:20:00|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|7
1698377100000|2023-10-27 03:25:00|2197.3|2191.3|2198.3|2192.3|2199.5|2193.5|2197.3|2191.3|24
1698377400000|2023-10-27 03:30:00|2198.5|2192.5|2198|2192|2198.5|2192.5|2198|2192|5
1698377700000|2023-10-27 03:35:00|2197.8|2191.8|2197.8|2191.8|2198|2192|2197.8|2191.8|3
1698378000000|2023-10-27 03:40:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1698378300000|2023-10-27 03:45:00|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|4
1698378900000|2023-10-27 03:55:00|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1698379200000|2023-10-27 04:00:00|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|5
1698379500000|2023-10-27 04:05:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|4
1698380100000|2023-10-27 04:15:00|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|3
1698380700000|2023-10-27 04:25:00|2199.5|2193.5|2198|2192|2199.5|2193.5|2198|2192|5
1698381000000|2023-10-27 04:30:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|4
1698381300000|2023-10-27 04:35:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|5
1698381600000|2023-10-27 04:40:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1698381900000|2023-10-27 04:45:00|2200|2194|2199.3|2193.3|2200|2194|2199.3|2193.3|4
1698382500000|2023-10-27 04:55:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2198.8|2192.8|8
1698382800000|2023-10-27 05:00:00|2199|2193|2199.3|2193.3|2199.8|2193.8|2198.3|2192.3|17
1698383100000|2023-10-27 05:05:00|2199|2193|2199|2193|2199|2193|2198.5|2192.5|7
1698383400000|2023-10-27 05:10:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.8|2192.8|10
1698383700000|2023-10-27 05:15:00|2199.3|2193.3|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|17
1698384000000|2023-10-27 05:20:00|2199|2193|2200.3|2194.3|2200.3|2194.3|2198.8|2192.8|12
1698384300000|2023-10-27 05:25:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2199.3|2193.3|11
1698384600000|2023-10-27 05:30:00|2201|2195|2202.5|2196.5|2203.5|2197.5|2201|2195|85
1698384900000|2023-10-27 05:35:00|2202|2196|2203.3|2197.3|2203.8|2197.8|2202|2196|23
1698385200000|2023-10-27 05:40:00|2203.5|2197.5|2203.3|2197.3|2203.8|2197.8|2202.3|2196.3|28
1698385500000|2023-10-27 05:45:00|2203.5|2197.5|2203.8|2197.8|2204.3|2198.3|2202.5|2196.5|42
1698385800000|2023-10-27 05:50:00|2203.5|2197.5|2206.8|2200.8|2206.8|2200.8|2203.5|2197.5|29
1698386100000|2023-10-27 05:55:00|2206.5|2200.5|2205.5|2199.5|2207.3|2201.3|2205|2199|46
1698386400000|2023-10-27 06:00:00|2205.8|2199.8|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|27
1698386700000|2023-10-27 06:05:00|2206.3|2200.3|2206.5|2200.5|2207.5|2201.5|2204.5|2198.5|41
1698387000000|2023-10-27 06:10:00|2206|2200|2207.5|2201.5|2207.5|2201.5|2205.5|2199.5|39
1698387300000|2023-10-27 06:15:00|2207.8|2201.8|2205.8|2199.8|2208|2202|2204.8|2198.8|35
1698387600000|2023-10-27 06:20:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|21
1698387900000|2023-10-27 06:25:00|2206|2200|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|25
1698388200000|2023-10-27 06:30:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2206|2200|24
1698388500000|2023-10-27 06:35:00|2207.3|2201.3|2208.3|2202.3|2209|2203|2207|2201|18
1698388800000|2023-10-27 06:40:00|2208|2202|2208.8|2202.8|2209|2203|2208|2202|11
1698389100000|2023-10-27 06:45:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2207.8|2201.8|9
1698389400000|2023-10-27 06:50:00|2208.3|2202.3|2208|2202|2208.5|2202.5|2207.8|2201.8|24
1698389700000|2023-10-27 06:55:00|2208.3|2202.3|2208|2202|2209.3|2203.3|2207.8|2201.8|29
1698390000000|2023-10-27 07:00:00|2207.8|2201.8|2208|2202|2209.1|2203.1|2205.5|2199.5|74
1698390300000|2023-10-27 07:05:00|2208.3|2202.3|2208.8|2202.8|2209.5|2203.5|2208|2202|23
1698390600000|2023-10-27 07:10:00|2209|2203|2206.5|2200.5|2209.3|2203.3|2206.5|2200.5|36
1698390900000|2023-10-27 07:15:00|2206.3|2200.3|2205.8|2199.8|2207|2201|2205.8|2199.8|14
1698391200000|2023-10-27 07:20:00|2205.5|2199.5|2205.5|2199.5|2205.8|2199.8|2203.8|2197.8|44
1698391500000|2023-10-27 07:25:00|2205.3|2199.3|2206.5|2200.5|2206.8|2200.8|2205|2199|23
1698391800000|2023-10-27 07:30:00|2206.3|2200.3|2208.8|2202.8|2208.8|2202.8|2206.3|2200.3|27
1698392100000|2023-10-27 07:35:00|2208.5|2202.5|2210.3|2204.3|2210.5|2204.5|2207.8|2201.8|28
1698392400000|2023-10-27 07:40:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|19
1698392700000|2023-10-27 07:45:00|2210|2204|2211.9|2205.9|2212.9|2206.9|2209.8|2203.8|40
1698393000000|2023-10-27 07:50:00|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2209.8|2203.8|17
1698393300000|2023-10-27 07:55:00|2210|2204|2212|2206|2212.3|2206.3|2210|2204|15
1698393600000|2023-10-27 08:00:00|2211.8|2205.8|2209|2203|2213.3|2207.3|2208.8|2202.8|60
1698393900000|2023-10-27 08:05:00|2209.3|2203.3|2208.8|2202.8|2210.3|2204.3|2208.8|2202.8|20
1698394200000|2023-10-27 08:10:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2206.5|2200.5|52
1698394500000|2023-10-27 08:15:00|2208|2202|2208.8|2202.8|2210|2204|2207.5|2201.5|31
1698394800000|2023-10-27 08:20:00|2208.5|2202.5|2208.8|2202.8|2209.5|2203.5|2207.8|2201.8|31
1698395100000|2023-10-27 08:25:00|2208.5|2202.5|2207.3|2201.3|2209|2203|2206.5|2200.5|20
1698395400000|2023-10-27 08:30:00|2207|2201|2205.5|2199.5|2207.3|2201.3|2204.8|2198.8|31
1698395700000|2023-10-27 08:35:00|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2204.8|2198.8|25
1698396000000|2023-10-27 08:40:00|2206.3|2200.3|2207.3|2201.3|2208.8|2202.8|2206.3|2200.3|29
1698396300000|2023-10-27 08:45:00|2207|2201|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|26
1698396600000|2023-10-27 08:50:00|2206|2200|2206|2200|2207.3|2201.3|2206|2200|16
1698396900000|2023-10-27 08:55:00|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|14
1698397200000|2023-10-27 09:00:00|2205.8|2199.8|2203.3|2197.3|2206.5|2200.5|2203.3|2197.3|22
1698397500000|2023-10-27 09:05:00|2203|2197|2204.3|2198.3|2204.5|2198.5|2202.8|2196.8|19
1698397800000|2023-10-27 09:10:00|2204|2198|2202.3|2196.3|2204.5|2198.5|2201.8|2195.8|30
1698398100000|2023-10-27 09:15:00|2202|2196|2200.8|2194.8|2203.3|2197.3|2199.3|2193.3|40
1698398400000|2023-10-27 09:20:00|2201|2195|2201.8|2195.8|2202.5|2196.5|2201|2195|33
1698398700000|2023-10-27 09:25:00|2202|2196|2203.8|2197.8|2204.3|2198.3|2202|2196|19
1698399000000|2023-10-27 09:30:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1698399300000|2023-10-27 09:35:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|8
1698399600000|2023-10-27 09:40:00|2204|2198|2204|2198|2205.3|2199.3|2203.8|2197.8|25
1698399900000|2023-10-27 09:45:00|2203.8|2197.8|2203.8|2197.8|2204.8|2198.8|2203.3|2197.3|13
1698400200000|2023-10-27 09:50:00|2203.5|2197.5|2203.5|2197.5|2204|2198|2203.3|2197.3|13
1698400500000|2023-10-27 09:55:00|2203.3|2197.3|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|14
1698400800000|2023-10-27 10:00:00|2202|2196|2201.8|2195.8|2202|2196|2201.5|2195.5|4
1698401100000|2023-10-27 10:05:00|2201.5|2195.5|2201.3|2195.3|2202|2196|2200.8|2194.8|15
1698401400000|2023-10-27 10:10:00|2201|2195|2202.3|2196.3|2203.3|2197.3|2200.8|2194.8|20
1698401700000|2023-10-27 10:15:00|2202.5|2196.5|2200.8|2194.8|2202.8|2196.8|2200.3|2194.3|15
1698402000000|2023-10-27 10:20:00|2201.3|2195.3|2200.3|2194.3|2201.3|2195.3|2199.8|2193.8|17
1698402300000|2023-10-27 10:25:00|2200|2194|2199.8|2193.8|2201|2195|2199.5|2193.5|18
1698402600000|2023-10-27 10:30:00|2200|2194|2199.8|2193.8|2200.5|2194.5|2199|2193|19
1698402900000|2023-10-27 10:35:00|2200|2194|2199.3|2193.3|2200.5|2194.5|2199.3|2193.3|10
1698403200000|2023-10-27 10:40:00|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|13
1698403500000|2023-10-27 10:45:00|2199|2193|2198.8|2192.8|2199|2193|2198.3|2192.3|5
1698403800000|2023-10-27 10:50:00|2198.3|2192.3|2199.3|2193.3|2199.5|2193.5|2198.3|2192.3|19
1698404100000|2023-10-27 10:55:00|2199.5|2193.5|2196.8|2190.8|2199.8|2193.8|2196.8|2190.8|39
1698404400000|2023-10-27 11:00:00|2196.5|2190.5|2196.5|2190.5|2197.5|2191.5|2196.3|2190.3|20
1698404700000|2023-10-27 11:05:00|2196|2190|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|12
1698405000000|2023-10-27 11:10:00|2195.5|2189.5|2194.3|2188.3|2195.8|2189.8|2194.3|2188.3|29
1698405300000|2023-10-27 11:15:00|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2194.5|2188.5|14
1698405600000|2023-10-27 11:20:00|2195.5|2189.5|2197.3|2191.3|2197.3|2191.3|2195.5|2189.5|15
1698405900000|2023-10-27 11:25:00|2196.8|2190.8|2192.5|2186.5|2196.8|2190.8|2191.3|2185.3|26
1698406200000|2023-10-27 11:30:00|2192.8|2186.8|2195|2189|2195.8|2189.8|2192|2186|38
1698406500000|2023-10-27 11:35:00|2194.8|2188.8|2196.3|2190.3|2197.3|2191.3|2194.5|2188.5|24
1698406800000|2023-10-27 11:40:00|2196.5|2190.5|2197.8|2191.8|2198.3|2192.3|2196.3|2190.3|36
1698407100000|2023-10-27 11:45:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2196.3|2190.3|24
1698407400000|2023-10-27 11:50:00|2198.5|2192.5|2198.8|2192.8|2199.3|2193.3|2196.8|2190.8|30
1698407700000|2023-10-27 11:55:00|2198.5|2192.5|2194|2188|2198.5|2192.5|2193.3|2187.3|67
1698408000000|2023-10-27 12:00:00|2194.3|2188.3|2195.3|2189.3|2197.8|2191.8|2193.8|2187.8|73
1698408300000|2023-10-27 12:05:00|2195|2189|2195.8|2189.8|2197.3|2191.3|2194.8|2188.8|27
1698408600000|2023-10-27 12:10:00|2196.3|2190.3|2195|2189|2196.3|2190.3|2194.5|2188.5|37
1698408900000|2023-10-27 12:15:00|2195.3|2189.3|2199|2193|2199.3|2193.3|2194.8|2188.8|28
1698409200000|2023-10-27 12:20:00|2199.3|2193.3|2199.3|2193.3|2200.8|2194.8|2198.3|2192.3|52
1698409500000|2023-10-27 12:25:00|2199|2193|2196.8|2190.8|2199.8|2193.8|2196.8|2190.8|32
1698409800000|2023-10-27 12:30:00|2197.5|2191.5|2199.3|2193.3|2201|2195|2197.5|2191.5|58
1698410100000|2023-10-27 12:35:00|2199|2193|2198|2192|2199.3|2193.3|2198|2192|28
1698410400000|2023-10-27 12:40:00|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2196.8|2190.8|20
1698410700000|2023-10-27 12:45:00|2198|2192|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|13
1698411000000|2023-10-27 12:50:00|2197.5|2191.5|2200.5|2194.5|2201.3|2195.3|2196.8|2190.8|54
1698411300000|2023-10-27 12:55:00|2200.8|2194.8|2201.3|2195.3|2201.8|2195.8|2199.3|2193.3|55
1698411600000|2023-10-27 13:00:00|2201.5|2195.5|2208.9|2202.9|2211.6|2205.6|2201.5|2195.5|213
1698411900000|2023-10-27 13:05:00|2208.6|2202.6|2209.3|2203.3|2211.8|2205.8|2207.9|2201.9|106
1698412200000|2023-10-27 13:10:00|2209.5|2203.5|2208.5|2202.5|2210.3|2204.3|2207.8|2201.8|91
1698412500000|2023-10-27 13:15:00|2208.3|2202.3|2210|2204|2210|2204|2208|2202|38
1698412800000|2023-10-27 13:20:00|2209.8|2203.8|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|54
1698413100000|2023-10-27 13:25:00|2212.3|2206.3|2215.5|2209.5|2216.3|2210.3|2212.3|2206.3|100
1698413400000|2023-10-27 13:30:00|2215.8|2209.8|2214.1|2208.1|2216.3|2210.3|2212.5|2206.5|131
1698413700000|2023-10-27 13:35:00|2214.3|2208.3|2217.3|2211.3|2217.3|2211.3|2214.3|2208.3|53
1698414000000|2023-10-27 13:40:00|2217|2211|2213.8|2207.8|2217.8|2211.8|2213.8|2207.8|70
1698414300000|2023-10-27 13:45:00|2213.5|2207.5|2211.3|2205.3|2214.3|2208.3|2210.8|2204.8|63
1698414600000|2023-10-27 13:50:00|2211|2205|2211.8|2205.8|2212.3|2206.3|2209.3|2203.3|91
1698414900000|2023-10-27 13:55:00|2212|2206|2213.5|2207.5|2213.5|2207.5|2211.8|2205.8|32
1698415200000|2023-10-27 14:00:00|2213.3|2207.3|2213|2207|2213.8|2207.8|2209.8|2203.8|161
1698415500000|2023-10-27 14:05:00|2213.3|2207.3|2215.8|2209.8|2216.3|2210.3|2212.3|2206.3|100
1698415800000|2023-10-27 14:10:00|2216.3|2210.3|2218.8|2212.8|2220.8|2214.8|2216.3|2210.3|43
1698416100000|2023-10-27 14:15:00|2219|2213|2221|2215|2222|2216|2217|2211|83
1698416400000|2023-10-27 14:20:00|2221.3|2215.3|2224.3|2218.3|2225.3|2219.3|2221.3|2215.3|38
1698416700000|2023-10-27 14:25:00|2224|2218|2224.3|2218.3|2224.5|2218.5|2222.5|2216.5|26
1698417000000|2023-10-27 14:30:00|2224|2218|2222.5|2216.5|2224|2218|2220.5|2214.5|49
1698417300000|2023-10-27 14:35:00|2222|2216|2218.8|2212.8|2223|2217|2218.8|2212.8|35
1698417600000|2023-10-27 14:40:00|2219|2213|2218.3|2212.3|2219|2213|2217.8|2211.8|83
1698417900000|2023-10-27 14:45:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2217.8|2211.8|41
1698418200000|2023-10-27 14:50:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|16
1698418500000|2023-10-27 14:55:00|2219|2213|2221.3|2215.3|2221.8|2215.8|2218|2212|60
1698418800000|2023-10-27 15:00:00|2221|2215|2217.3|2211.3|2221.3|2215.3|2216.8|2210.8|58
1698419100000|2023-10-27 15:05:00|2217.5|2211.5|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|38
1698419400000|2023-10-27 15:10:00|2218.5|2212.5|2220.3|2214.3|2220.5|2214.5|2218|2212|48
1698419700000|2023-10-27 15:15:00|2220.8|2214.8|2221.5|2215.5|2222.3|2216.3|2220.8|2214.8|21
1698420000000|2023-10-27 15:20:00|2222|2216|2221.8|2215.8|2223.3|2217.3|2219.8|2213.8|54
1698420300000|2023-10-27 15:25:00|2221.5|2215.5|2224.5|2218.5|2224.8|2218.8|2221|2215|75
1698420600000|2023-10-27 15:30:00|2224.3|2218.3|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|99
1698420900000|2023-10-27 15:35:00|2224|2218|2224.8|2218.8|2225.3|2219.3|2223.3|2217.3|31
1698421200000|2023-10-27 15:40:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224|2218|20
1698421500000|2023-10-27 15:45:00|2225.3|2219.3|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|6
1698421800000|2023-10-27 15:50:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|8
1698422100000|2023-10-27 15:55:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2224.3|2218.3|10
1698422400000|2023-10-27 16:00:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.3|2218.3|10
1698422700000|2023-10-27 16:05:00|2224.3|2218.3|2224|2218|2224.8|2218.8|2223.8|2217.8|16
1698423000000|2023-10-27 16:10:00|2223.8|2217.8|2226|2220|2226|2220|2223.8|2217.8|19
1698423300000|2023-10-27 16:15:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226|2220|14
1698423600000|2023-10-27 16:20:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|4
1698423900000|2023-10-27 16:25:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2224.3|2218.3|7
1698424200000|2023-10-27 16:30:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.5|2218.5|34
1698424500000|2023-10-27 16:35:00|2224.3|2218.3|2225.3|2219.3|2225.5|2219.5|2224|2218|30
1698424800000|2023-10-27 16:40:00|2225.5|2219.5|2226.3|2220.3|2227|2221|2225.5|2219.5|15
1698425100000|2023-10-27 16:45:00|2226|2220|2227.5|2221.5|2227.5|2221.5|2226|2220|15
1698425400000|2023-10-27 16:50:00|2227|2221|2227.3|2221.3|2227.5|2221.5|2226.3|2220.3|19
1698425700000|2023-10-27 16:55:00|2227|2221|2226.5|2220.5|2227|2221|2226.5|2220.5|33
1698426000000|2023-10-27 17:00:00|2226.3|2220.3|2228.3|2222.3|2228.3|2222.3|2226.3|2220.3|18
1698426300000|2023-10-27 17:05:00|2228.5|2222.5|2227|2221|2228.8|2222.8|2227|2221|20
1698426600000|2023-10-27 17:10:00|2227.5|2221.5|2226.8|2220.8|2228|2222|2226.3|2220.3|44
1698426900000|2023-10-27 17:15:00|2227|2221|2226.5|2220.5|2227.3|2221.3|2225.8|2219.8|22
1698427200000|2023-10-27 17:20:00|2226.8|2220.8|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|29
1698427500000|2023-10-27 17:25:00|2227.5|2221.5|2227.8|2221.8|2229|2223|2227|2221|19
1698427800000|2023-10-27 17:30:00|2227.5|2221.5|2228.8|2222.8|2229.4|2223.4|2227|2221|70
1698428100000|2023-10-27 17:35:00|2229|2223|2229|2223|2229.4|2223.4|2228.5|2222.5|36
1698428400000|2023-10-27 17:40:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228|2222|30
1698428700000|2023-10-27 17:45:00|2228.3|2222.3|2229.5|2223.5|2229.5|2223.5|2228|2222|27
1698429000000|2023-10-27 17:50:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|19
1698429300000|2023-10-27 17:55:00|2232|2221.5|2230.5|2220|2232|2221.5|2230.5|2220|9
1698627600000|2023-10-30 01:00:00|2227|2221|2226|2220|2228.8|2222.8|2225.8|2219.8|38
1698627900000|2023-10-30 01:05:00|2226.3|2220.3|2227.5|2221.5|2228.3|2222.3|2225|2219|118
1698628200000|2023-10-30 01:10:00|2227.3|2221.3|2227.8|2221.8|2229.3|2223.3|2225.8|2219.8|116
1698628500000|2023-10-30 01:15:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|68
1698628800000|2023-10-30 01:20:00|2227|2221|2226.3|2220.3|2227.3|2221.3|2225.8|2219.8|32
1698629100000|2023-10-30 01:25:00|2226.5|2220.5|2229|2223|2230.3|2224.3|2226.5|2220.5|90
1698629400000|2023-10-30 01:30:00|2229.3|2223.3|2231.8|2225.8|2231.8|2225.8|2229|2223|133
1698629700000|2023-10-30 01:35:00|2231.5|2225.5|2231|2225|2232|2226|2229.5|2223.5|55
1698630000000|2023-10-30 01:40:00|2231.3|2225.3|2231.8|2225.8|2232|2226|2231.3|2225.3|20
1698630300000|2023-10-30 01:45:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231|2225|39
1698630600000|2023-10-30 01:50:00|2231.3|2225.3|2231.8|2225.8|2232.5|2226.5|2231|2225|75
1698630900000|2023-10-30 01:55:00|2231.5|2225.5|2234.8|2228.8|2236|2230|2231.5|2225.5|58
1698631200000|2023-10-30 02:00:00|2234.5|2228.5|2233.5|2227.5|2236|2230|2233.3|2227.3|108
1698631500000|2023-10-30 02:05:00|2233.8|2227.8|2233|2227|2233.8|2227.8|2232|2226|18
1698631800000|2023-10-30 02:10:00|2232.8|2226.8|2231|2225|2232.8|2226.8|2230.8|2224.8|36
1698632100000|2023-10-30 02:15:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231|2225|5
1698632400000|2023-10-30 02:20:00|2231|2225|2230.8|2224.8|2231|2225|2230.5|2224.5|8
1698632700000|2023-10-30 02:25:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|5
1698633000000|2023-10-30 02:30:00|2229.8|2223.8|2231|2225|2232|2226|2229.8|2223.8|24
1698633300000|2023-10-30 02:35:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1698633600000|2023-10-30 02:40:00|2231|2225|2231|2225|2232|2226|2230.5|2224.5|17
1698633900000|2023-10-30 02:45:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1698634200000|2023-10-30 02:50:00|2231|2225|2233.5|2227.5|2233.5|2227.5|2231|2225|21
1698634500000|2023-10-30 02:55:00|2233.3|2227.3|2232.3|2226.3|2233.3|2227.3|2231.8|2225.8|16
1698634800000|2023-10-30 03:00:00|2232|2226|2231.8|2225.8|2232|2226|2231.3|2225.3|11
1698635100000|2023-10-30 03:05:00|2231.5|2225.5|2229|2223|2231.5|2225.5|2228.5|2222.5|32
1698635400000|2023-10-30 03:10:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2228.5|2222.5|34
1698635700000|2023-10-30 03:15:00|2229.8|2223.8|2230|2224|2231|2225|2229.5|2223.5|41
1698636000000|2023-10-30 03:20:00|2230.3|2224.3|2231.8|2225.8|2231.8|2225.8|2229.8|2223.8|19
1698636300000|2023-10-30 03:25:00|2232|2226|2231.3|2225.3|2232.5|2226.5|2231.3|2225.3|12
1698636600000|2023-10-30 03:30:00|2231.5|2225.5|2232.3|2226.3|2232.8|2226.8|2231.5|2225.5|7
1698636900000|2023-10-30 03:35:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|4
1698637200000|2023-10-30 03:40:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|4
1698637500000|2023-10-30 03:45:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1698638400000|2023-10-30 04:00:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.3|2226.3|4
1698638700000|2023-10-30 04:05:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1698639000000|2023-10-30 04:10:00|2233|2227|2232.3|2226.3|2233|2227|2232.3|2226.3|4
1698639900000|2023-10-30 04:25:00|2232|2226|2232|2226|2232.8|2226.8|2231.8|2225.8|11
1698640500000|2023-10-30 04:35:00|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|2
1698640800000|2023-10-30 04:40:00|2231.3|2225.3|2231|2225|2231.5|2225.5|2231|2225|4
1698641100000|2023-10-30 04:45:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1698641400000|2023-10-30 04:50:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1698641700000|2023-10-30 04:55:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1698642000000|2023-10-30 05:00:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231|2225|4
1698642300000|2023-10-30 05:05:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1698642600000|2023-10-30 05:10:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|14
1698643500000|2023-10-30 05:25:00|2232.8|2226.8|2233|2227|2233.3|2227.3|2232|2226|15
1698643800000|2023-10-30 05:30:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2231.8|2225.8|13
1698644100000|2023-10-30 05:35:00|2233.8|2227.8|2232|2226|2233.8|2227.8|2231.8|2225.8|26
1698644400000|2023-10-30 05:40:00|2232.3|2226.3|2233.8|2227.8|2234|2228|2232.3|2226.3|22
1698644700000|2023-10-30 05:45:00|2234|2228|2233.3|2227.3|2234|2228|2233|2227|12
1698645000000|2023-10-30 05:50:00|2233.5|2227.5|2233.8|2227.8|2234|2228|2233.3|2227.3|14
1698645300000|2023-10-30 05:55:00|2234.3|2228.3|2236.3|2230.3|2236.3|2230.3|2234.3|2228.3|8
1698645600000|2023-10-30 06:00:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|5
1698645900000|2023-10-30 06:05:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.5|2228.5|23
1698646200000|2023-10-30 06:10:00|2235.3|2229.3|2236|2230|2236|2230|2235|2229|14
1698646500000|2023-10-30 06:15:00|2235.8|2229.8|2235.3|2229.3|2236.8|2230.8|2234.5|2228.5|26
1698646800000|2023-10-30 06:20:00|2235|2229|2234.3|2228.3|2235.3|2229.3|2234|2228|20
1698647100000|2023-10-30 06:25:00|2234.5|2228.5|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|15
1698647400000|2023-10-30 06:30:00|2234.8|2228.8|2234.3|2228.3|2235.3|2229.3|2234.3|2228.3|13
1698647700000|2023-10-30 06:35:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|8
1698648000000|2023-10-30 06:40:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|8
1698648300000|2023-10-30 06:45:00|2234|2228|2232.8|2226.8|2234.5|2228.5|2232.3|2226.3|32
1698648600000|2023-10-30 06:50:00|2232.5|2226.5|2233.3|2227.3|2233.5|2227.5|2232.5|2226.5|20
1698648900000|2023-10-30 06:55:00|2233.5|2227.5|2233|2227|2234|2228|2232.5|2226.5|35
1698649200000|2023-10-30 07:00:00|2233.3|2227.3|2234.5|2228.5|2234.8|2228.8|2233|2227|33
1698649500000|2023-10-30 07:05:00|2234.3|2228.3|2233|2227|2234.3|2228.3|2232.8|2226.8|15
1698649800000|2023-10-30 07:10:00|2232.3|2226.3|2233|2227|2233.5|2227.5|2232|2226|28
1698650100000|2023-10-30 07:15:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233|2227|16
1698650400000|2023-10-30 07:20:00|2233.3|2227.3|2234|2228|2234|2228|2232.8|2226.8|14
1698650700000|2023-10-30 07:25:00|2234.3|2228.3|2233.8|2227.8|2234.8|2228.8|2233|2227|18
1698651000000|2023-10-30 07:30:00|2232.5|2226.5|2234|2228|2234.5|2228.5|2232.5|2226.5|26
1698651300000|2023-10-30 07:35:00|2233.8|2227.8|2234|2228|2234.8|2228.8|2233.8|2227.8|12
1698651600000|2023-10-30 07:40:00|2233|2227|2234.3|2228.3|2234.8|2228.8|2233|2227|19
1698651900000|2023-10-30 07:45:00|2234|2228|2234|2228|2234.8|2228.8|2233.8|2227.8|19
1698652200000|2023-10-30 07:50:00|2233.8|2227.8|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|15
1698652500000|2023-10-30 07:55:00|2233.8|2227.8|2237|2231|2237|2231|2233.8|2227.8|26
1698652800000|2023-10-30 08:00:00|2237.3|2231.3|2236.8|2230.8|2237.5|2231.5|2235|2229|56
1698653100000|2023-10-30 08:05:00|2237|2231|2239.8|2233.8|2239.8|2233.8|2237|2231|44
1698653400000|2023-10-30 08:10:00|2240|2234|2241|2235|2242.1|2236.1|2240|2234|29
1698653700000|2023-10-30 08:15:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2240|2234|19
1698654000000|2023-10-30 08:20:00|2241.3|2235.3|2241.8|2235.8|2242.8|2236.8|2240.8|2234.8|31
1698654300000|2023-10-30 08:25:00|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2240.5|2234.5|21
1698654600000|2023-10-30 08:30:00|2242.8|2236.8|2245.3|2239.3|2246.3|2240.3|2242.3|2236.3|45
1698654900000|2023-10-30 08:35:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2244.5|2238.5|25
1698655200000|2023-10-30 08:40:00|2245.5|2239.5|2248.3|2242.3|2249|2243|2245.3|2239.3|17
1698655500000|2023-10-30 08:45:00|2248.5|2242.5|2246|2240|2249|2243|2245.5|2239.5|36
1698655800000|2023-10-30 08:50:00|2246.3|2240.3|2247.3|2241.3|2247.8|2241.8|2246.3|2240.3|23
1698656100000|2023-10-30 08:55:00|2247.5|2241.5|2248.5|2242.5|2248.8|2242.8|2247.5|2241.5|17
1698656400000|2023-10-30 09:00:00|2248.8|2242.8|2250.5|2244.5|2250.8|2244.8|2247|2241|60
1698656700000|2023-10-30 09:05:00|2250.8|2244.8|2251.3|2245.3|2251.8|2245.8|2250|2244|41
1698657000000|2023-10-30 09:10:00|2251|2245|2254.8|2248.8|2261.3|2255.3|2251|2245|59
1698657300000|2023-10-30 09:15:00|2255.3|2249.3|2254|2248|2255.9|2249.9|2252.9|2246.9|72
1698657600000|2023-10-30 09:20:00|2254.3|2248.3|2254.5|2248.5|2255|2249|2252.8|2246.8|54
1698657900000|2023-10-30 09:25:00|2254.3|2248.3|2257.5|2251.5|2258.3|2252.3|2254.3|2248.3|51
1698658200000|2023-10-30 09:30:00|2257.3|2251.3|2257.3|2251.3|2258|2252|2256.5|2250.5|25
1698658500000|2023-10-30 09:35:00|2257|2251|2259|2253|2260|2254|2257|2251|28
1698658800000|2023-10-30 09:40:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2255.5|2249.5|21
1698659100000|2023-10-30 09:45:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2255.3|2249.3|15
1698659400000|2023-10-30 09:50:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2254.3|2248.3|33
1698659700000|2023-10-30 09:55:00|2256|2250|2255.5|2249.5|2256.3|2250.3|2254.3|2248.3|13
1698660000000|2023-10-30 10:00:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.8|2249.8|12
1698660300000|2023-10-30 10:05:00|2257.3|2251.3|2257.5|2251.5|2258.3|2252.3|2256.8|2250.8|13
1698660600000|2023-10-30 10:10:00|2257.3|2251.3|2257.8|2251.8|2257.8|2251.8|2256.3|2250.3|21
1698660900000|2023-10-30 10:15:00|2258|2252|2257.5|2251.5|2258.3|2252.3|2257.3|2251.3|13
1698661200000|2023-10-30 10:20:00|2257.8|2251.8|2256.5|2250.5|2258.3|2252.3|2256.3|2250.3|27
1698661500000|2023-10-30 10:25:00|2255.8|2249.8|2255.3|2249.3|2256.8|2250.8|2255.3|2249.3|11
1698661800000|2023-10-30 10:30:00|2255.5|2249.5|2256|2250|2256.3|2250.3|2255.3|2249.3|21
1698662100000|2023-10-30 10:35:00|2255.8|2249.8|2253.8|2247.8|2256|2250|2253.8|2247.8|8
1698662400000|2023-10-30 10:40:00|2254|2248|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|17
1698662700000|2023-10-30 10:45:00|2254|2248|2255|2249|2255.5|2249.5|2253.8|2247.8|11
1698663000000|2023-10-30 10:50:00|2255.3|2249.3|2256.3|2250.3|2256.3|2250.3|2255.3|2249.3|6
1698663300000|2023-10-30 10:55:00|2256|2250|2255.3|2249.3|2256|2250|2255|2249|5
1698663600000|2023-10-30 11:00:00|2255.5|2249.5|2255.3|2249.3|2256|2250|2255|2249|11
1698663900000|2023-10-30 11:05:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2255.5|2249.5|2
1698664200000|2023-10-30 11:10:00|2255|2249|2254.3|2248.3|2255.5|2249.5|2254|2248|17
1698664500000|2023-10-30 11:15:00|2254|2248|2253.5|2247.5|2254.3|2248.3|2253.5|2247.5|6
1698664800000|2023-10-30 11:20:00|2254|2248|2255.8|2249.8|2256.5|2250.5|2254|2248|22
1698665100000|2023-10-30 11:25:00|2256|2250|2256.5|2250.5|2258|2252|2256|2250|20
1698665400000|2023-10-30 11:30:00|2256.3|2250.3|2256.3|2250.3|2257|2251|2255.5|2249.5|28
1698665700000|2023-10-30 11:35:00|2256.5|2250.5|2259.8|2253.8|2260.3|2254.3|2256.3|2250.3|41
1698666000000|2023-10-30 11:40:00|2260|2254|2259.5|2253.5|2260.3|2254.3|2258.8|2252.8|23
1698666300000|2023-10-30 11:45:00|2259.8|2253.8|2260.8|2254.8|2262.5|2256.5|2259.3|2253.3|40
1698666600000|2023-10-30 11:50:00|2261|2255|2258.5|2252.5|2261|2255|2258.5|2252.5|23
1698666900000|2023-10-30 11:55:00|2259|2253|2259.3|2253.3|2259.5|2253.5|2258.3|2252.3|37
1698667200000|2023-10-30 12:00:00|2259|2253|2254|2248|2259|2253|2254|2248|48
1698667500000|2023-10-30 12:05:00|2253.8|2247.8|2252.3|2246.3|2254.5|2248.5|2250.8|2244.8|66
1698667800000|2023-10-30 12:10:00|2252.8|2246.8|2254.3|2248.3|2255.3|2249.3|2250.8|2244.8|71
1698668100000|2023-10-30 12:15:00|2254|2248|2256.8|2250.8|2256.8|2250.8|2254|2248|58
1698668400000|2023-10-30 12:20:00|2256.5|2250.5|2254.5|2248.5|2257.8|2251.8|2254.3|2248.3|33
1698668700000|2023-10-30 12:25:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2252.8|2246.8|36
1698669000000|2023-10-30 12:30:00|2254.8|2248.8|2257.3|2251.3|2257.8|2251.8|2254.5|2248.5|50
1698669300000|2023-10-30 12:35:00|2257.5|2251.5|2256.8|2250.8|2258.3|2252.3|2256.8|2250.8|37
1698669600000|2023-10-30 12:40:00|2257|2251|2258|2252|2258.8|2252.8|2256.8|2250.8|42
1698669900000|2023-10-30 12:45:00|2258.3|2252.3|2257.8|2251.8|2259|2253|2256.5|2250.5|43
1698670200000|2023-10-30 12:50:00|2258.3|2252.3|2258.5|2252.5|2258.8|2252.8|2257.8|2251.8|31
1698670500000|2023-10-30 12:55:00|2258.8|2252.8|2260.5|2254.5|2262.8|2256.8|2258.5|2252.5|111
1698670800000|2023-10-30 13:00:00|2260.3|2254.3|2255.8|2249.8|2260.5|2254.5|2255.3|2249.3|250
1698671100000|2023-10-30 13:05:00|2256.3|2250.3|2258|2252|2258|2252|2254.8|2248.8|55
1698671400000|2023-10-30 13:10:00|2257.8|2251.8|2257.5|2251.5|2258.8|2252.8|2256.8|2250.8|74
1698671700000|2023-10-30 13:15:00|2257.8|2251.8|2256|2250|2257.8|2251.8|2253.8|2247.8|61
1698672000000|2023-10-30 13:20:00|2255.8|2249.8|2256.3|2250.3|2258|2252|2255.3|2249.3|58
1698672300000|2023-10-30 13:25:00|2256.5|2250.5|2253.8|2247.8|2256.8|2250.8|2253|2247|69
1698672600000|2023-10-30 13:30:00|2254|2248|2254.3|2248.3|2254.5|2248.5|2253.3|2247.3|120
1698672900000|2023-10-30 13:35:00|2254.5|2248.5|2255.3|2249.3|2255.8|2249.8|2253.8|2247.8|78
1698673200000|2023-10-30 13:40:00|2255.5|2249.5|2254.8|2248.8|2256|2250|2254.3|2248.3|50
1698673500000|2023-10-30 13:45:00|2255|2249|2256.8|2250.8|2257.8|2251.8|2255|2249|103
1698673800000|2023-10-30 13:50:00|2257|2251|2258|2252|2258.3|2252.3|2256.8|2250.8|119
1698674100000|2023-10-30 13:55:00|2257.8|2251.8|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|46
1698674400000|2023-10-30 14:00:00|2258|2252|2258.5|2252.5|2258.8|2252.8|2256.5|2250.5|93
1698674700000|2023-10-30 14:05:00|2258.8|2252.8|2259.3|2253.3|2259.8|2253.8|2258.5|2252.5|35
1698675000000|2023-10-30 14:10:00|2259|2253|2257.5|2251.5|2259.3|2253.3|2256.8|2250.8|37
1698675300000|2023-10-30 14:15:00|2257.3|2251.3|2258.5|2252.5|2259|2253|2257.3|2251.3|42
1698675600000|2023-10-30 14:20:00|2258.3|2252.3|2256.8|2250.8|2259|2253|2256.8|2250.8|60
1698675900000|2023-10-30 14:25:00|2256.5|2250.5|2256|2250|2257.3|2251.3|2255.3|2249.3|39
1698676200000|2023-10-30 14:30:00|2256.3|2250.3|2257.3|2251.3|2257.3|2251.3|2253.5|2247.5|108
1698676500000|2023-10-30 14:35:00|2257|2251|2250|2244|2257.3|2251.3|2249.5|2243.5|79
1698676800000|2023-10-30 14:40:00|2249.8|2243.8|2253.3|2247.3|2253.5|2247.5|2249.8|2243.8|41
1698677100000|2023-10-30 14:45:00|2253.5|2247.5|2254.3|2248.3|2254.8|2248.8|2253.3|2247.3|51
1698677400000|2023-10-30 14:50:00|2254.5|2248.5|2260|2254|2260.5|2254.5|2254|2248|115
1698677700000|2023-10-30 14:55:00|2260.3|2254.3|2257.5|2251.5|2260.5|2254.5|2257|2251|122
1698678000000|2023-10-30 15:00:00|2257.8|2251.8|2258|2252|2259|2253|2257|2251|52
1698678300000|2023-10-30 15:05:00|2258.3|2252.3|2258.8|2252.8|2259.8|2253.8|2256.6|2250.6|38
1698678600000|2023-10-30 15:10:00|2259|2253|2260|2254|2261.8|2255.8|2257.8|2251.8|42
1698678900000|2023-10-30 15:15:00|2260.3|2254.3|2261.3|2255.3|2261.8|2255.8|2259.8|2253.8|78
1698679200000|2023-10-30 15:20:00|2261.5|2255.5|2261|2255|2262.8|2256.8|2260.8|2254.8|94
1698679500000|2023-10-30 15:25:00|2261.3|2255.3|2261.3|2255.3|2262.3|2256.3|2260.5|2254.5|284
1698679800000|2023-10-30 15:30:00|2261.5|2255.5|2262|2256|2262.4|2256.4|2260.6|2254.6|269
1698680100000|2023-10-30 15:35:00|2262.3|2256.3|2261.5|2255.5|2262.8|2256.8|2261.3|2255.3|29
1698680400000|2023-10-30 15:40:00|2261.3|2255.3|2261.8|2255.8|2262.8|2256.8|2260.8|2254.8|25
1698680700000|2023-10-30 15:45:00|2262|2256|2263.5|2257.5|2264.8|2258.8|2261.3|2255.3|55
1698681000000|2023-10-30 15:50:00|2263.3|2257.3|2266|2260|2266|2260|2263.3|2257.3|13
1698681300000|2023-10-30 15:55:00|2266.3|2260.3|2265.8|2259.8|2266.8|2260.8|2264.8|2258.8|64
1698681600000|2023-10-30 16:00:00|2266|2260|2266.8|2260.8|2267.5|2261.5|2265.5|2259.5|83
1698681900000|2023-10-30 16:05:00|2266.3|2260.3|2266.3|2260.3|2266.8|2260.8|2266|2260|52
1698682200000|2023-10-30 16:10:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2265|2259|49
1698682500000|2023-10-30 16:15:00|2266|2260|2262.8|2256.8|2266.8|2260.8|2262.8|2256.8|99
1698682800000|2023-10-30 16:20:00|2262.5|2256.5|2263.5|2257.5|2264.8|2258.8|2262.3|2256.3|113
1698683100000|2023-10-30 16:25:00|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|68
1698683400000|2023-10-30 16:30:00|2264|2258|2270.3|2264.3|2271.8|2265.8|2263.3|2257.3|164
1698683700000|2023-10-30 16:35:00|2270|2264|2268.5|2262.5|2270.3|2264.3|2268.3|2262.3|45
1698684000000|2023-10-30 16:40:00|2268.3|2262.3|2268|2262|2268.8|2262.8|2267|2261|21
1698684300000|2023-10-30 16:45:00|2268.3|2262.3|2268.5|2262.5|2269.8|2263.8|2268|2262|40
1698684600000|2023-10-30 16:50:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2267.5|2261.5|33
1698684900000|2023-10-30 16:55:00|2268.8|2262.8|2267.8|2261.8|2269.8|2263.8|2267.8|2261.8|30
1698685200000|2023-10-30 17:00:00|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2266.8|2260.8|15
1698685500000|2023-10-30 17:05:00|2268|2262|2267|2261|2268|2262|2266.8|2260.8|6
1698685800000|2023-10-30 17:10:00|2266.8|2260.8|2267.3|2261.3|2267.3|2261.3|2266.5|2260.5|16
1698686100000|2023-10-30 17:15:00|2267|2261|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|12
1698686400000|2023-10-30 17:20:00|2266.8|2260.8|2267|2261|2267|2261|2266|2260|10
1698686700000|2023-10-30 17:25:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.8|2260.8|14
1698687000000|2023-10-30 17:30:00|2266.8|2260.8|2267.3|2261.3|2267.3|2261.3|2266.5|2260.5|13
1698687300000|2023-10-30 17:35:00|2267.5|2261.5|2267.3|2261.3|2267.8|2261.8|2267|2261|14
1698687600000|2023-10-30 17:40:00|2267.3|2261.3|2267.5|2261.5|2267.8|2261.8|2266.3|2260.3|14
1698687900000|2023-10-30 17:45:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2266.8|2260.8|10
1698688200000|2023-10-30 17:50:00|2267.5|2261.5|2267.8|2261.8|2268|2262|2267.5|2261.5|6
1698688500000|2023-10-30 17:55:00|2268|2262|2267|2261|2268|2262|2267|2261|18
1698688800000|2023-10-30 18:00:00|2266.8|2260.8|2266.8|2260.8|2267|2261|2266.8|2260.8|3
1698689400000|2023-10-30 18:10:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.8|2260.8|7
1698689700000|2023-10-30 18:15:00|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|6
1698690000000|2023-10-30 18:20:00|2267|2261|2267|2261|2267.3|2261.3|2267|2261|5
1698690300000|2023-10-30 18:25:00|2267.8|2261.8|2267.3|2261.3|2268|2262|2267|2261|10
1698690600000|2023-10-30 18:30:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1698690900000|2023-10-30 18:35:00|2267.8|2261.8|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|13
1698691200000|2023-10-30 18:40:00|2268.5|2262.5|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|3
1698691500000|2023-10-30 18:45:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|3
1698691800000|2023-10-30 18:50:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268.5|2262.5|4
1698692100000|2023-10-30 18:55:00|2269.5|2263.5|2270.8|2260.3|2272.3|2264|2269.5|2260|10
1698714000000|2023-10-31 01:00:00|2261.6|2255.6|2258.4|2252.4|2262.4|2256.4|2258.1|2252.1|55
1698714300000|2023-10-31 01:05:00|2258.8|2252.8|2260.5|2254.5|2261|2255|2258.8|2252.8|76
1698714600000|2023-10-31 01:10:00|2260.3|2254.3|2259.3|2253.3|2261|2255|2259.3|2253.3|36
1698714900000|2023-10-31 01:15:00|2259|2253|2259.5|2253.5|2261|2255|2259|2253|61
1698715200000|2023-10-31 01:20:00|2259.3|2253.3|2260|2254|2261.8|2255.8|2259.3|2253.3|37
1698715500000|2023-10-31 01:25:00|2260.3|2254.3|2261.8|2255.8|2261.8|2255.8|2260.3|2254.3|11
1698715800000|2023-10-31 01:30:00|2262|2256|2257.3|2251.3|2262.5|2256.5|2257|2251|62
1698716100000|2023-10-31 01:35:00|2257.5|2251.5|2255.8|2249.8|2257.8|2251.8|2255.8|2249.8|19
1698716400000|2023-10-31 01:40:00|2256|2250|2255.5|2249.5|2256.3|2250.3|2255.5|2249.5|17
1698716700000|2023-10-31 01:45:00|2255.8|2249.8|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|23
1698717000000|2023-10-31 01:50:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2256.5|2250.5|14
1698717300000|2023-10-31 01:55:00|2257.3|2251.3|2256|2250|2257.3|2251.3|2255.8|2249.8|17
1698717600000|2023-10-31 02:00:00|2256.3|2250.3|2257.3|2251.3|2257.5|2251.5|2256|2250|14
1698717900000|2023-10-31 02:05:00|2257|2251|2256.3|2250.3|2257|2251|2256|2250|16
1698718200000|2023-10-31 02:10:00|2256|2250|2253.5|2247.5|2256.5|2250.5|2253.5|2247.5|19
1698718500000|2023-10-31 02:15:00|2253.8|2247.8|2251.3|2245.3|2254|2248|2251.3|2245.3|21
1698718800000|2023-10-31 02:20:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|16
1698719100000|2023-10-31 02:25:00|2250.5|2244.5|2252.5|2246.5|2252.5|2246.5|2250.5|2244.5|10
1698719400000|2023-10-31 02:30:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.3|2245.3|25
1698719700000|2023-10-31 02:35:00|2252.5|2246.5|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|8
1698720000000|2023-10-31 02:40:00|2253.5|2247.5|2254.5|2248.5|2254.5|2248.5|2253.5|2247.5|18
1698720300000|2023-10-31 02:45:00|2254.8|2248.8|2253|2247|2255|2249|2253|2247|13
1698720600000|2023-10-31 02:50:00|2252.8|2246.8|2251.3|2245.3|2253.5|2247.5|2251|2245|19
1698720900000|2023-10-31 02:55:00|2251|2245|2250.5|2244.5|2251|2245|2250.3|2244.3|5
1698721200000|2023-10-31 03:00:00|2250.8|2244.8|2251.8|2245.8|2251.8|2245.8|2250.8|2244.8|9
1698721500000|2023-10-31 03:05:00|2251.5|2245.5|2250.5|2244.5|2251.5|2245.5|2250.3|2244.3|15
1698721800000|2023-10-31 03:10:00|2250.3|2244.3|2250.8|2244.8|2251.8|2245.8|2250.3|2244.3|8
1698722100000|2023-10-31 03:15:00|2251|2245|2250.5|2244.5|2251.3|2245.3|2250|2244|15
1698722400000|2023-10-31 03:20:00|2251|2245|2252.8|2246.8|2252.8|2246.8|2251|2245|14
1698722700000|2023-10-31 03:25:00|2252.5|2246.5|2254|2248|2254.3|2248.3|2252|2246|26
1698723000000|2023-10-31 03:30:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.5|2247.5|8
1698723600000|2023-10-31 03:40:00|2254.5|2248.5|2255|2249|2255.3|2249.3|2254.5|2248.5|4
1698723900000|2023-10-31 03:45:00|2255.3|2249.3|2254.8|2248.8|2255.8|2249.8|2254.8|2248.8|9
1698724200000|2023-10-31 03:50:00|2255|2249|2254.5|2248.5|2255.5|2249.5|2254.5|2248.5|10
1698724500000|2023-10-31 03:55:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1698724800000|2023-10-31 04:00:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.8|2247.8|3
1698725100000|2023-10-31 04:05:00|2254.5|2248.5|2254.8|2248.8|2255.3|2249.3|2254.5|2248.5|7
1698725400000|2023-10-31 04:10:00|2255|2249|2254.5|2248.5|2255|2249|2254.5|2248.5|3
1698725700000|2023-10-31 04:15:00|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|2
1698726000000|2023-10-31 04:20:00|2254.5|2248.5|2254|2248|2254.8|2248.8|2254|2248|5
1698726300000|2023-10-31 04:25:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1698726600000|2023-10-31 04:30:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2252.8|2246.8|8
1698727200000|2023-10-31 04:40:00|2253.5|2247.5|2253.3|2247.3|2254|2248|2253|2247|9
1698727500000|2023-10-31 04:45:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1698728100000|2023-10-31 04:55:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|6
1698728400000|2023-10-31 05:00:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1698728700000|2023-10-31 05:05:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1698729000000|2023-10-31 05:10:00|2252.8|2246.8|2252.8|2246.8|2253|2247|2252.8|2246.8|3
1698729300000|2023-10-31 05:15:00|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1698729600000|2023-10-31 05:20:00|2253.5|2247.5|2253.8|2247.8|2254|2248|2253.5|2247.5|4
1698729900000|2023-10-31 05:25:00|2254|2248|2254|2248|2254|2248|2254|2248|1
1698730200000|2023-10-31 05:30:00|2253.8|2247.8|2255|2249|2255.5|2249.5|2253.8|2247.8|37
1698730500000|2023-10-31 05:35:00|2255.3|2249.3|2257.3|2251.3|2257.3|2251.3|2255|2249|31
1698730800000|2023-10-31 05:40:00|2257|2251|2254.8|2248.8|2258.3|2252.3|2254.3|2248.3|46
1698731100000|2023-10-31 05:45:00|2254.5|2248.5|2255|2249|2256.5|2250.5|2253.8|2247.8|40
1698731400000|2023-10-31 05:50:00|2255.3|2249.3|2257|2251|2257.3|2251.3|2254.8|2248.8|28
1698731700000|2023-10-31 05:55:00|2256.8|2250.8|2256|2250|2257.5|2251.5|2256|2250|22
1698732000000|2023-10-31 06:00:00|2256.3|2250.3|2256.3|2250.3|2257|2251|2256|2250|32
1698732300000|2023-10-31 06:05:00|2256.5|2250.5|2258.8|2252.8|2258.8|2252.8|2256|2250|15
1698732600000|2023-10-31 06:10:00|2259|2253|2258.3|2252.3|2259.8|2253.8|2258.3|2252.3|20
1698732900000|2023-10-31 06:15:00|2258.5|2252.5|2258.8|2252.8|2260.5|2254.5|2258.5|2252.5|21
1698733200000|2023-10-31 06:20:00|2258.5|2252.5|2257.3|2251.3|2259|2253|2257|2251|24
1698733500000|2023-10-31 06:25:00|2257.5|2251.5|2258|2252|2258|2252|2257|2251|27
1698733800000|2023-10-31 06:30:00|2258.3|2252.3|2257.8|2251.8|2259|2253|2257.5|2251.5|47
1698734100000|2023-10-31 06:35:00|2257.5|2251.5|2258.8|2252.8|2259|2253|2256.5|2250.5|40
1698734400000|2023-10-31 06:40:00|2259|2253|2259.3|2253.3|2259.5|2253.5|2258.8|2252.8|14
1698734700000|2023-10-31 06:45:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|16
1698735000000|2023-10-31 06:50:00|2258.5|2252.5|2257.8|2251.8|2259.3|2253.3|2257.5|2251.5|20
1698735300000|2023-10-31 06:55:00|2258|2252|2258.3|2252.3|2258.3|2252.3|2257.5|2251.5|20
1698735600000|2023-10-31 07:00:00|2259|2253|2262.5|2256.5|2263.8|2257.8|2259|2253|55
1698735900000|2023-10-31 07:05:00|2262.3|2256.3|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|21
1698736200000|2023-10-31 07:10:00|2262|2256|2261.5|2255.5|2262.5|2256.5|2260.5|2254.5|12
1698736500000|2023-10-31 07:15:00|2261.8|2255.8|2261.3|2255.3|2262|2256|2260.8|2254.8|11
1698736800000|2023-10-31 07:20:00|2261.5|2255.5|2263.8|2257.8|2264.3|2258.3|2261.5|2255.5|23
1698737100000|2023-10-31 07:25:00|2264|2258|2265.5|2259.5|2265.5|2259.5|2264|2258|13
1698737400000|2023-10-31 07:30:00|2265.3|2259.3|2264.5|2258.5|2266.8|2260.8|2264.3|2258.3|25
1698737700000|2023-10-31 07:35:00|2264.8|2258.8|2263.5|2257.5|2265|2259|2263.5|2257.5|20
1698738000000|2023-10-31 07:40:00|2263.8|2257.8|2262|2256|2263.8|2257.8|2261.5|2255.5|23
1698738300000|2023-10-31 07:45:00|2263|2257|2262.5|2256.5|2263.5|2257.5|2262.3|2256.3|10
1698738600000|2023-10-31 07:50:00|2262.8|2256.8|2261.3|2255.3|2262.8|2256.8|2260.8|2254.8|13
1698738900000|2023-10-31 07:55:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2258.8|2252.8|31
1698739200000|2023-10-31 08:00:00|2261.4|2255.4|2263.3|2257.3|2265.1|2259.1|2260.9|2254.9|79
1698739500000|2023-10-31 08:05:00|2262.8|2256.8|2262.5|2256.5|2263.3|2257.3|2261.5|2255.5|25
1698739800000|2023-10-31 08:10:00|2262.8|2256.8|2264.5|2258.5|2266|2260|2262.5|2256.5|32
1698740100000|2023-10-31 08:15:00|2264.3|2258.3|2262.5|2256.5|2264.3|2258.3|2262.5|2256.5|44
1698740400000|2023-10-31 08:20:00|2262.8|2256.8|2265|2259|2265.5|2259.5|2261.8|2255.8|73
1698740700000|2023-10-31 08:25:00|2265.3|2259.3|2266.5|2260.5|2266.5|2260.5|2263.5|2257.5|49
1698741000000|2023-10-31 08:30:00|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2266|2260|25
1698741300000|2023-10-31 08:35:00|2266.5|2260.5|2267.8|2261.8|2267.8|2261.8|2264.8|2258.8|35
1698741600000|2023-10-31 08:40:00|2267.5|2261.5|2266|2260|2268|2262|2265.5|2259.5|26
1698741900000|2023-10-31 08:45:00|2265.8|2259.8|2264|2258|2266.5|2260.5|2263.5|2257.5|31
1698742200000|2023-10-31 08:50:00|2263.8|2257.8|2261.3|2255.3|2264.5|2258.5|2261.3|2255.3|37
1698742500000|2023-10-31 08:55:00|2261.5|2255.5|2256.8|2250.8|2261.5|2255.5|2256.8|2250.8|44
1698742800000|2023-10-31 09:00:00|2257|2251|2255.3|2249.3|2259.5|2253.5|2254.5|2248.5|70
1698743100000|2023-10-31 09:05:00|2255.6|2249.6|2253.5|2247.5|2256.8|2250.8|2252|2246|66
1698743400000|2023-10-31 09:10:00|2253.3|2247.3|2254|2248|2254.8|2248.8|2252.3|2246.3|42
1698743700000|2023-10-31 09:15:00|2254.3|2248.3|2256|2250|2256|2250|2254|2248|26
1698744000000|2023-10-31 09:20:00|2256.3|2250.3|2254.3|2248.3|2256.5|2250.5|2254.3|2248.3|31
1698744300000|2023-10-31 09:25:00|2254.5|2248.5|2258|2252|2258|2252|2254|2248|49
1698744600000|2023-10-31 09:30:00|2257.8|2251.8|2258.8|2252.8|2259.5|2253.5|2257.3|2251.3|45
1698744900000|2023-10-31 09:35:00|2259|2253|2258.8|2252.8|2259.8|2253.8|2257.5|2251.5|54
1698745200000|2023-10-31 09:40:00|2258.5|2252.5|2253.8|2247.8|2258.5|2252.5|2253.5|2247.5|71
1698745500000|2023-10-31 09:45:00|2253.5|2247.5|2255.3|2249.3|2255.3|2249.3|2252.5|2246.5|26
1698745800000|2023-10-31 09:50:00|2255.8|2249.8|2257.8|2251.8|2257.8|2251.8|2255.8|2249.8|16
1698746100000|2023-10-31 09:55:00|2258|2252|2259.5|2253.5|2260.3|2254.3|2257.8|2251.8|47
1698746400000|2023-10-31 10:00:00|2259|2253|2260|2254|2260.3|2254.3|2258|2252|40
1698746700000|2023-10-31 10:05:00|2260.3|2254.3|2260.5|2254.5|2261|2255|2258.8|2252.8|41
1698747000000|2023-10-31 10:10:00|2260.3|2254.3|2261.5|2255.5|2261.8|2255.8|2260.3|2254.3|23
1698747300000|2023-10-31 10:15:00|2261.8|2255.8|2262.3|2256.3|2262.3|2256.3|2260.5|2254.5|21
1698747600000|2023-10-31 10:20:00|2262|2256|2261.5|2255.5|2262|2256|2259.8|2253.8|26
1698747900000|2023-10-31 10:25:00|2261.8|2255.8|2261.8|2255.8|2262.3|2256.3|2260.3|2254.3|21
1698748200000|2023-10-31 10:30:00|2262|2256|2262.5|2256.5|2264|2258|2261.3|2255.3|24
1698748500000|2023-10-31 10:35:00|2262.8|2256.8|2264.8|2258.8|2265|2259|2262|2256|40
1698748800000|2023-10-31 10:40:00|2264.5|2258.5|2264.3|2258.3|2265.8|2259.8|2263.8|2257.8|29
1698749100000|2023-10-31 10:45:00|2264.5|2258.5|2266.5|2260.5|2266.5|2260.5|2264.3|2258.3|33
1698749400000|2023-10-31 10:50:00|2266|2260|2266|2260|2266.5|2260.5|2265.8|2259.8|21
1698749700000|2023-10-31 10:55:00|2266.3|2260.3|2266.8|2260.8|2267.8|2261.8|2266|2260|26
1698750000000|2023-10-31 11:00:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2264.5|2258.5|19
1698750300000|2023-10-31 11:05:00|2264.5|2258.5|2265.3|2259.3|2265.3|2259.3|2264.5|2258.5|17
1698750600000|2023-10-31 11:10:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.3|2259.3|11
1698750900000|2023-10-31 11:15:00|2266|2260|2265.3|2259.3|2266.5|2260.5|2265.3|2259.3|15
1698751200000|2023-10-31 11:20:00|2264.8|2258.8|2262.5|2256.5|2264.8|2258.8|2262.3|2256.3|16
1698751500000|2023-10-31 11:25:00|2262.3|2256.3|2262.8|2256.8|2262.8|2256.8|2261.8|2255.8|18
1698751800000|2023-10-31 11:30:00|2262.5|2256.5|2262|2256|2262.5|2256.5|2261.3|2255.3|21
1698752100000|2023-10-31 11:35:00|2261.8|2255.8|2261.8|2255.8|2263|2257|2261.5|2255.5|38
1698752400000|2023-10-31 11:40:00|2262|2256|2264|2258|2264.8|2258.8|2261.8|2255.8|43
1698752700000|2023-10-31 11:45:00|2264.3|2258.3|2263.3|2257.3|2264.8|2258.8|2262.3|2256.3|20
1698753000000|2023-10-31 11:50:00|2262.8|2256.8|2263.3|2257.3|2264.5|2258.5|2262.3|2256.3|28
1698753300000|2023-10-31 11:55:00|2263.5|2257.5|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|24
1698753600000|2023-10-31 12:00:00|2262.5|2256.5|2262.8|2256.8|2263.5|2257.5|2262|2256|55
1698753900000|2023-10-31 12:05:00|2263.3|2257.3|2262.5|2256.5|2263.8|2257.8|2261|2255|47
1698754200000|2023-10-31 12:10:00|2262.8|2256.8|2261.3|2255.3|2262.8|2256.8|2261.3|2255.3|32
1698754500000|2023-10-31 12:15:00|2261.5|2255.5|2263.3|2257.3|2263.8|2257.8|2261.5|2255.5|36
1698754800000|2023-10-31 12:20:00|2263|2257|2262.8|2256.8|2263.5|2257.5|2262|2256|27
1698755100000|2023-10-31 12:25:00|2262.5|2256.5|2261.3|2255.3|2262.5|2256.5|2261.3|2255.3|26
1698755400000|2023-10-31 12:30:00|2261|2255|2256.8|2250.8|2261.8|2255.8|2256.8|2250.8|78
1698755700000|2023-10-31 12:35:00|2257.3|2251.3|2254.3|2248.3|2257.8|2251.8|2254.3|2248.3|54
1698756000000|2023-10-31 12:40:00|2254.5|2248.5|2259.3|2253.3|2259.5|2253.5|2254.3|2248.3|69
1698756300000|2023-10-31 12:45:00|2259.5|2253.5|2258.8|2252.8|2259.8|2253.8|2258.5|2252.5|24
1698756600000|2023-10-31 12:50:00|2258.3|2252.3|2256.3|2250.3|2258.8|2252.8|2256.3|2250.3|54
1698756900000|2023-10-31 12:55:00|2256.5|2250.5|2252.4|2246.4|2257|2251|2250.4|2244.4|129
1698757200000|2023-10-31 13:00:00|2252.6|2246.6|2252|2246|2254.6|2248.6|2251.5|2245.5|129
1698757500000|2023-10-31 13:05:00|2252.3|2246.3|2252.8|2246.8|2253.8|2247.8|2251.3|2245.3|50
1698757800000|2023-10-31 13:10:00|2253|2247|2250.3|2244.3|2253.3|2247.3|2250.3|2244.3|57
1698758100000|2023-10-31 13:15:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2248.5|2242.5|36
1698758400000|2023-10-31 13:20:00|2250|2244|2246.5|2240.5|2250.8|2244.8|2246.3|2240.3|58
1698758700000|2023-10-31 13:25:00|2246.3|2240.3|2246|2240|2246.8|2240.8|2245.8|2239.8|21
1698759000000|2023-10-31 13:30:00|2245.8|2239.8|2246.3|2240.3|2247.5|2241.5|2245.8|2239.8|49
1698759300000|2023-10-31 13:35:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2244.8|2238.8|54
1698759600000|2023-10-31 13:40:00|2247.5|2241.5|2251|2245|2251.3|2245.3|2246.8|2240.8|56
1698759900000|2023-10-31 13:45:00|2251.3|2245.3|2254.5|2248.5|2254.8|2248.8|2251.3|2245.3|76
1698760200000|2023-10-31 13:50:00|2254.3|2248.3|2254.8|2248.8|2255.3|2249.3|2253.8|2247.8|35
1698760500000|2023-10-31 13:55:00|2255|2249|2255.8|2249.8|2256.8|2250.8|2254.3|2248.3|69
1698760800000|2023-10-31 14:00:00|2255.5|2249.5|2252.5|2246.5|2255.8|2249.8|2251.3|2245.3|70
1698761100000|2023-10-31 14:05:00|2252.8|2246.8|2255.5|2249.5|2255.5|2249.5|2251.3|2245.3|92
1698761400000|2023-10-31 14:10:00|2255.8|2249.8|2255.3|2249.3|2257.3|2251.3|2255.3|2249.3|31
1698761700000|2023-10-31 14:15:00|2255.5|2249.5|2255.8|2249.8|2256.5|2250.5|2255.3|2249.3|27
1698762000000|2023-10-31 14:20:00|2256|2250|2252.5|2246.5|2256.8|2250.8|2252.5|2246.5|53
1698762300000|2023-10-31 14:25:00|2252.8|2246.8|2251.8|2245.8|2253.5|2247.5|2251.5|2245.5|44
1698762600000|2023-10-31 14:30:00|2252|2246|2251.3|2245.3|2253.3|2247.3|2250.8|2244.8|43
1698762900000|2023-10-31 14:35:00|2251|2245|2249.3|2243.3|2251|2245|2249.3|2243.3|33
1698763200000|2023-10-31 14:40:00|2249|2243|2250.5|2244.5|2251|2245|2248.8|2242.8|25
1698763500000|2023-10-31 14:45:00|2250.8|2244.8|2249.3|2243.3|2250.8|2244.8|2249.3|2243.3|15
1698763800000|2023-10-31 14:50:00|2249|2243|2253|2247|2253.8|2247.8|2248.3|2242.3|72
1698764100000|2023-10-31 14:55:00|2252.8|2246.8|2252.8|2246.8|2253.8|2247.8|2251.8|2245.8|38
1698764400000|2023-10-31 15:00:00|2253.3|2247.3|2256.8|2250.8|2256.8|2250.8|2253.3|2247.3|37
1698764700000|2023-10-31 15:05:00|2256.5|2250.5|2250|2244|2256.5|2250.5|2249.5|2243.5|50
1698765000000|2023-10-31 15:10:00|2250.3|2244.3|2252.8|2246.8|2253.8|2247.8|2249.3|2243.3|97
1698765300000|2023-10-31 15:15:00|2252.5|2246.5|2250.3|2244.3|2252.8|2246.8|2249.8|2243.8|44
1698765600000|2023-10-31 15:20:00|2250.8|2244.8|2251.5|2245.5|2252|2246|2249.8|2243.8|51
1698765900000|2023-10-31 15:25:00|2251.3|2245.3|2251.8|2245.8|2252|2246|2250.8|2244.8|30
1698766200000|2023-10-31 15:30:00|2252|2246|2251.5|2245.5|2252.8|2246.8|2251.5|2245.5|24
1698766500000|2023-10-31 15:35:00|2251.3|2245.3|2251.8|2245.8|2252.5|2246.5|2250|2244|26
1698766800000|2023-10-31 15:40:00|2252.3|2246.3|2253.8|2247.8|2253.8|2247.8|2252.3|2246.3|35
1698767100000|2023-10-31 15:45:00|2253.5|2247.5|2251.3|2245.3|2253.8|2247.8|2250|2244|45
1698767400000|2023-10-31 15:50:00|2251|2245|2250.5|2244.5|2252.8|2246.8|2250.3|2244.3|43
1698767700000|2023-10-31 15:55:00|2250.3|2244.3|2253|2247|2254.3|2248.3|2250|2244|53
1698768000000|2023-10-31 16:00:00|2252.8|2246.8|2254.3|2248.3|2254.8|2248.8|2252.5|2246.5|44
1698768300000|2023-10-31 16:05:00|2254|2248|2254.3|2248.3|2254.8|2248.8|2252.5|2246.5|35
1698768600000|2023-10-31 16:10:00|2254|2248|2251.3|2245.3|2254|2248|2249.8|2243.8|41
1698768900000|2023-10-31 16:15:00|2251.8|2245.8|2251.3|2245.3|2252.5|2246.5|2251|2245|34
1698769200000|2023-10-31 16:20:00|2251.5|2245.5|2247.8|2241.8|2251.5|2245.5|2247.3|2241.3|40
1698769500000|2023-10-31 16:25:00|2248|2242|2254.3|2248.3|2254.5|2248.5|2248|2242|51
1698769800000|2023-10-31 16:30:00|2254|2248|2253|2247|2256|2250|2252.8|2246.8|93
1698770100000|2023-10-31 16:35:00|2252.8|2246.8|2252.3|2246.3|2253|2247|2251.5|2245.5|43
1698770400000|2023-10-31 16:40:00|2252.5|2246.5|2249.5|2243.5|2252.5|2246.5|2249.3|2243.3|40
1698770700000|2023-10-31 16:45:00|2250|2244|2249.3|2243.3|2250.8|2244.8|2248.5|2242.5|23
1698771000000|2023-10-31 16:50:00|2249|2243|2249.5|2243.5|2249.5|2243.5|2248.5|2242.5|15
1698771300000|2023-10-31 16:55:00|2249.8|2243.8|2249.3|2243.3|2250.5|2244.5|2249|2243|48
1698771600000|2023-10-31 17:00:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2249|2243|24
1698771900000|2023-10-31 17:05:00|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2248.5|2242.5|30
1698772200000|2023-10-31 17:10:00|2248.5|2242.5|2248.5|2242.5|2249|2243|2248.5|2242.5|43
1698772500000|2023-10-31 17:15:00|2248.3|2242.3|2249|2243|2249.3|2243.3|2248.3|2242.3|16
1698772800000|2023-10-31 17:20:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|8
1698773100000|2023-10-31 17:25:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|4
1698773400000|2023-10-31 17:30:00|2248.8|2242.8|2249.1|2243.1|2249.4|2243.4|2248.8|2242.8|81
1698773700000|2023-10-31 17:35:00|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2248.8|2242.8|7
1698774000000|2023-10-31 17:40:00|2249|2243|2249.5|2243.5|2249.5|2243.5|2249|2243|17
1698774300000|2023-10-31 17:45:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249|2243|9
1698774600000|2023-10-31 17:50:00|2249|2243|2249.5|2243.5|2250.3|2244.3|2248.8|2242.8|18
1698774900000|2023-10-31 17:55:00|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|4
1698775500000|2023-10-31 18:05:00|2249|2243|2249.3|2243.3|2249.4|2243.4|2249|2243|39
1698775800000|2023-10-31 18:10:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2248.8|2242.8|6
1698776100000|2023-10-31 18:15:00|2249|2243|2249|2243|2249.3|2243.3|2248.8|2242.8|7
1698776400000|2023-10-31 18:20:00|2249.3|2243.3|2249|2243|2249.3|2243.3|2248.8|2242.8|4
1698776700000|2023-10-31 18:25:00|2248.8|2242.8|2249|2243|2249|2243|2248.8|2242.8|2
1698777000000|2023-10-31 18:30:00|2248.8|2242.8|2249.5|2243.5|2249.8|2243.8|2248.8|2242.8|4
1698777300000|2023-10-31 18:35:00|2250|2244|2250.3|2244.3|2250.5|2244.5|2249.5|2243.5|12
1698777600000|2023-10-31 18:40:00|2250.5|2244.5|2249.5|2243.5|2251.3|2245.3|2249.5|2243.5|12
1698777900000|2023-10-31 18:45:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1698778200000|2023-10-31 18:50:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1698778500000|2023-10-31 18:55:00|2250.5|2244.5|2252.3|2241.8|2252.8|2244.5|2250.5|2241.3|9
1698800400000|2023-11-01 01:00:00|2248.8|2242.8|2248.6|2242.6|2249.1|2243.1|2247.6|2241.6|44
1698800700000|2023-11-01 01:05:00|2248.9|2242.9|2249.8|2243.8|2250.3|2244.3|2248.8|2242.8|31
1698801000000|2023-11-01 01:10:00|2249.5|2243.5|2251.8|2245.8|2251.8|2245.8|2249.3|2243.3|36
1698801300000|2023-11-01 01:15:00|2252.3|2246.3|2252.5|2246.5|2252.8|2246.8|2250.8|2244.8|56
1698801600000|2023-11-01 01:20:00|2252.8|2246.8|2252.3|2246.3|2253.3|2247.3|2252|2246|30
1698801900000|2023-11-01 01:25:00|2252|2246|2251.3|2245.3|2252.3|2246.3|2250.5|2244.5|44
1698802200000|2023-11-01 01:30:00|2251.5|2245.5|2252.8|2246.8|2253.8|2247.8|2251|2245|59
1698802500000|2023-11-01 01:35:00|2253|2247|2254.3|2248.3|2254.5|2248.5|2252.8|2246.8|24
1698802800000|2023-11-01 01:40:00|2253.8|2247.8|2253|2247|2254.3|2248.3|2253|2247|18
1698803100000|2023-11-01 01:45:00|2252.8|2246.8|2252|2246|2252.8|2246.8|2251.3|2245.3|52
1698803400000|2023-11-01 01:50:00|2251.8|2245.8|2250.3|2244.3|2251.8|2245.8|2250|2244|70
1698803700000|2023-11-01 01:55:00|2250|2244|2248.8|2242.8|2250.3|2244.3|2248.8|2242.8|48
1698804000000|2023-11-01 02:00:00|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|12
1698804300000|2023-11-01 02:05:00|2248|2242|2247.5|2241.5|2248.8|2242.8|2247.5|2241.5|43
1698804600000|2023-11-01 02:10:00|2247.8|2241.8|2247.8|2241.8|2248.5|2242.5|2247.3|2241.3|33
1698804900000|2023-11-01 02:15:00|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1698805200000|2023-11-01 02:20:00|2248|2242|2248.3|2242.3|2248.5|2242.5|2248|2242|6
1698805500000|2023-11-01 02:25:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1698805800000|2023-11-01 02:30:00|2249|2243|2249.8|2243.8|2250|2244|2249|2243|33
1698806100000|2023-11-01 02:35:00|2250|2244|2249.8|2243.8|2251|2245|2249|2243|18
1698806400000|2023-11-01 02:40:00|2250|2244|2251|2245|2251.5|2245.5|2249.8|2243.8|29
1698806700000|2023-11-01 02:45:00|2250.8|2244.8|2251|2245|2251.5|2245.5|2250|2244|31
1698807000000|2023-11-01 02:50:00|2251.3|2245.3|2250.8|2244.8|2251.5|2245.5|2250.3|2244.3|23
1698807300000|2023-11-01 02:55:00|2251|2245|2251.8|2245.8|2251.8|2245.8|2250.5|2244.5|18
1698807600000|2023-11-01 03:00:00|2251.3|2245.3|2251.8|2245.8|2252.8|2246.8|2251|2245|18
1698807900000|2023-11-01 03:05:00|2252|2246|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|11
1698808200000|2023-11-01 03:10:00|2252|2246|2250.5|2244.5|2252|2246|2250.3|2244.3|31
1698808500000|2023-11-01 03:15:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250|2244|20
1698808800000|2023-11-01 03:20:00|2250.8|2244.8|2251|2245|2251.8|2245.8|2250|2244|24
1698809100000|2023-11-01 03:25:00|2250.8|2244.8|2250.5|2244.5|2251|2245|2250|2244|13
1698809400000|2023-11-01 03:30:00|2249.8|2243.8|2250|2244|2250.5|2244.5|2249.3|2243.3|12
1698809700000|2023-11-01 03:35:00|2250.3|2244.3|2249.8|2243.8|2250.3|2244.3|2249.8|2243.8|3
1698810000000|2023-11-01 03:40:00|2250|2244|2250.5|2244.5|2250.5|2244.5|2250|2244|3
1698810300000|2023-11-01 03:45:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2250.3|2244.3|2
1698810600000|2023-11-01 03:50:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1698810900000|2023-11-01 03:55:00|2250|2244|2250|2244|2250|2244|2250|2244|1
1698811200000|2023-11-01 04:00:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|3
1698811500000|2023-11-01 04:05:00|2249.5|2243.5|2249|2243|2249.5|2243.5|2249|2243|5
1698811800000|2023-11-01 04:10:00|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1698812100000|2023-11-01 04:15:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1698812400000|2023-11-01 04:20:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1698812700000|2023-11-01 04:25:00|2249|2243|2248.8|2242.8|2249|2243|2248.5|2242.5|4
1698813000000|2023-11-01 04:30:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.3|2242.3|6
1698813300000|2023-11-01 04:35:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|4
1698813600000|2023-11-01 04:40:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1698813900000|2023-11-01 04:45:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|8
1698814200000|2023-11-01 04:50:00|2248|2242|2247.8|2241.8|2248|2242|2247.8|2241.8|2
1698814500000|2023-11-01 04:55:00|2247.5|2241.5|2249.8|2243.8|2250|2244|2247.5|2241.5|12
1698814800000|2023-11-01 05:00:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|6
1698815100000|2023-11-01 05:05:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|6
1698815400000|2023-11-01 05:10:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|5
1698815700000|2023-11-01 05:15:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|15
1698816000000|2023-11-01 05:20:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2249.8|2243.8|12
1698816300000|2023-11-01 05:25:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1698816600000|2023-11-01 05:30:00|2249.3|2243.3|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|16
1698816900000|2023-11-01 05:35:00|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|20
1698817200000|2023-11-01 05:40:00|2249|2243|2247.5|2241.5|2249.3|2243.3|2246|2240|25
1698817500000|2023-11-01 05:45:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247|2241|104
1698817800000|2023-11-01 05:50:00|2247.8|2241.8|2248.8|2242.8|2249|2243|2247.5|2241.5|55
1698818100000|2023-11-01 05:55:00|2249|2243|2248.5|2242.5|2250|2244|2248.3|2242.3|32
1698818400000|2023-11-01 06:00:00|2248.8|2242.8|2251.5|2245.5|2251.8|2245.8|2248.8|2242.8|36
1698818700000|2023-11-01 06:05:00|2251.3|2245.3|2252.5|2246.5|2252.8|2246.8|2251.3|2245.3|24
1698819000000|2023-11-01 06:10:00|2252.8|2246.8|2254.3|2248.3|2254.3|2248.3|2252.3|2246.3|45
1698819300000|2023-11-01 06:15:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.5|2247.5|5
1698819600000|2023-11-01 06:20:00|2254|2248|2253.3|2247.3|2254|2248|2253.3|2247.3|26
1698819900000|2023-11-01 06:25:00|2253.5|2247.5|2253.8|2247.8|2254.3|2248.3|2253.3|2247.3|24
1698820200000|2023-11-01 06:30:00|2253.5|2247.5|2253|2247|2253.8|2247.8|2252.8|2246.8|25
1698820500000|2023-11-01 06:35:00|2252.5|2246.5|2252.5|2246.5|2253.5|2247.5|2252.3|2246.3|36
1698820800000|2023-11-01 06:40:00|2252.8|2246.8|2252.5|2246.5|2253.3|2247.3|2252.5|2246.5|9
1698821100000|2023-11-01 06:45:00|2252.8|2246.8|2251.8|2245.8|2253|2247|2251.5|2245.5|15
1698821400000|2023-11-01 06:50:00|2251.5|2245.5|2251.3|2245.3|2252|2246|2251|2245|19
1698821700000|2023-11-01 06:55:00|2251.5|2245.5|2253.3|2247.3|2253.5|2247.5|2250.5|2244.5|25
1698822000000|2023-11-01 07:00:00|2253.5|2247.5|2254|2248|2254.3|2248.3|2253.3|2247.3|8
1698822300000|2023-11-01 07:05:00|2253.5|2247.5|2254.3|2248.3|2254.3|2248.3|2252.3|2246.3|17
1698822600000|2023-11-01 07:10:00|2254.5|2248.5|2254|2248|2254.5|2248.5|2254|2248|9
1698822900000|2023-11-01 07:15:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.3|2246.3|9
1698823200000|2023-11-01 07:20:00|2252.8|2246.8|2252.3|2246.3|2253|2247|2252|2246|11
1698823500000|2023-11-01 07:25:00|2252|2246|2251|2245|2252|2246|2250.8|2244.8|33
1698823800000|2023-11-01 07:30:00|2250.8|2244.8|2253.8|2247.8|2254|2248|2250.8|2244.8|26
1698824100000|2023-11-01 07:35:00|2254.3|2248.3|2252.5|2246.5|2254.3|2248.3|2252.5|2246.5|13
1698824400000|2023-11-01 07:40:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2252|2246|7
1698824700000|2023-11-01 07:45:00|2252|2246|2250|2244|2252.3|2246.3|2249.8|2243.8|12
1698825000000|2023-11-01 07:50:00|2249.8|2243.8|2246|2240|2249.8|2243.8|2245|2239|56
1698825300000|2023-11-01 07:55:00|2245.8|2239.8|2246|2240|2247|2241|2244.8|2238.8|39
1698825600000|2023-11-01 08:00:00|2245.8|2239.8|2247.5|2241.5|2248.3|2242.3|2245|2239|82
1698825900000|2023-11-01 08:05:00|2247.8|2241.8|2246.8|2240.8|2249.3|2243.3|2246.8|2240.8|61
1698826200000|2023-11-01 08:10:00|2247|2241|2249.8|2243.8|2249.8|2243.8|2245.3|2239.3|44
1698826500000|2023-11-01 08:15:00|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2246.8|2240.8|34
1698826800000|2023-11-01 08:20:00|2248.5|2242.5|2249.8|2243.8|2249.8|2243.8|2247.8|2241.8|35
1698827100000|2023-11-01 08:25:00|2249.3|2243.3|2248.8|2242.8|2249.8|2243.8|2248|2242|38
1698827400000|2023-11-01 08:30:00|2248.5|2242.5|2247.5|2241.5|2248.8|2242.8|2246.8|2240.8|37
1698827700000|2023-11-01 08:35:00|2247.8|2241.8|2247.3|2241.3|2248.3|2242.3|2247.3|2241.3|9
1698828000000|2023-11-01 08:40:00|2247|2241|2247.8|2241.8|2248|2242|2246.8|2240.8|16
1698828300000|2023-11-01 08:45:00|2248|2242|2247.8|2241.8|2248|2242|2247.8|2241.8|2
1698828600000|2023-11-01 08:50:00|2247.5|2241.5|2244.8|2238.8|2247.8|2241.8|2243.3|2237.3|44
1698828900000|2023-11-01 08:55:00|2245|2239|2244|2238|2245.3|2239.3|2243.5|2237.5|17
1698829200000|2023-11-01 09:00:00|2243.8|2237.8|2246.3|2240.3|2247.3|2241.3|2243.8|2237.8|33
1698829500000|2023-11-01 09:05:00|2246|2240|2247.3|2241.3|2247.8|2241.8|2245.5|2239.5|29
1698829800000|2023-11-01 09:10:00|2246.8|2240.8|2247|2241|2247.5|2241.5|2246.8|2240.8|20
1698830100000|2023-11-01 09:15:00|2247.3|2241.3|2243.8|2237.8|2247.3|2241.3|2243|2237|29
1698830400000|2023-11-01 09:20:00|2244|2238|2244.8|2238.8|2244.8|2238.8|2243.3|2237.3|10
1698830700000|2023-11-01 09:25:00|2244.5|2238.5|2242.3|2236.3|2244.5|2238.5|2242.3|2236.3|21
1698831000000|2023-11-01 09:30:00|2241.8|2235.8|2243.3|2237.3|2243.8|2237.8|2240|2234|43
1698831300000|2023-11-01 09:35:00|2243.5|2237.5|2242.8|2236.8|2243.8|2237.8|2241.5|2235.5|25
1698831600000|2023-11-01 09:40:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2241.3|2235.3|19
1698831900000|2023-11-01 09:45:00|2242.3|2236.3|2241.8|2235.8|2242.5|2236.5|2241.5|2235.5|12
1698832200000|2023-11-01 09:50:00|2242.3|2236.3|2242.8|2236.8|2243|2237|2242.3|2236.3|12
1698832500000|2023-11-01 09:55:00|2243|2237|2245.3|2239.3|2245.3|2239.3|2243|2237|21
1698832800000|2023-11-01 10:00:00|2245.5|2239.5|2245.8|2239.8|2246.8|2240.8|2245.3|2239.3|31
1698833100000|2023-11-01 10:05:00|2246|2240|2245.8|2239.8|2246|2240|2245.5|2239.5|4
1698833400000|2023-11-01 10:10:00|2246.3|2240.3|2247.3|2241.3|2247.3|2241.3|2246|2240|14
1698833700000|2023-11-01 10:15:00|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|2
1698834000000|2023-11-01 10:20:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.8|2240.8|3
1698834300000|2023-11-01 10:25:00|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2245.8|2239.8|5
1698834600000|2023-11-01 10:30:00|2246.8|2240.8|2249.3|2243.3|2250.3|2244.3|2246.8|2240.8|16
1698834900000|2023-11-01 10:35:00|2249.5|2243.5|2248|2242|2249.5|2243.5|2246.8|2240.8|18
1698835200000|2023-11-01 10:40:00|2247.8|2241.8|2249|2243|2249.3|2243.3|2247.8|2241.8|25
1698835500000|2023-11-01 10:45:00|2248.8|2242.8|2248.8|2242.8|2249.3|2243.3|2248.5|2242.5|6
1698835800000|2023-11-01 10:50:00|2249.3|2243.3|2255.3|2249.3|2255.4|2249.4|2249.3|2243.3|89
1698836100000|2023-11-01 10:55:00|2254.8|2248.8|2257.8|2251.8|2257.9|2251.9|2253.1|2247.1|74
1698836400000|2023-11-01 11:00:00|2258.5|2252.5|2255.9|2249.9|2258.8|2252.8|2254.5|2248.5|88
1698836700000|2023-11-01 11:05:00|2256|2250|2251.9|2245.9|2258.6|2252.6|2251.1|2245.1|100
1698837000000|2023-11-01 11:10:00|2252.1|2246.1|2250.5|2244.5|2253.3|2247.3|2249.5|2243.5|53
1698837300000|2023-11-01 11:15:00|2250.8|2244.8|2250.8|2244.8|2252.5|2246.5|2250.3|2244.3|62
1698837600000|2023-11-01 11:20:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|53
1698837900000|2023-11-01 11:25:00|2250.3|2244.3|2250.3|2244.3|2252.3|2246.3|2250|2244|41
1698838200000|2023-11-01 11:30:00|2250.5|2244.5|2252.5|2246.5|2252.5|2246.5|2250.5|2244.5|35
1698838500000|2023-11-01 11:35:00|2252.3|2246.3|2252.8|2246.8|2252.8|2246.8|2251|2245|41
1698838800000|2023-11-01 11:40:00|2253|2247|2250|2244|2253|2247|2249.8|2243.8|46
1698839100000|2023-11-01 11:45:00|2250.3|2244.3|2252.5|2246.5|2252.8|2246.8|2250.3|2244.3|49
1698839400000|2023-11-01 11:50:00|2252.3|2246.3|2253.8|2247.8|2253.8|2247.8|2251.8|2245.8|30
1698839700000|2023-11-01 11:55:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2252|2246|26
1698840000000|2023-11-01 12:00:00|2253.5|2247.5|2250.3|2244.3|2253.5|2247.5|2250|2244|17
1698840300000|2023-11-01 12:05:00|2250|2244|2246.8|2240.8|2250|2244|2246.3|2240.3|38
1698840600000|2023-11-01 12:10:00|2247.3|2241.3|2248.5|2242.5|2249.8|2243.8|2247|2241|69
1698840900000|2023-11-01 12:15:00|2248.8|2242.8|2250.5|2244.5|2251|2245|2248.3|2242.3|68
1698841200000|2023-11-01 12:20:00|2250.3|2244.3|2249.3|2243.3|2250.5|2244.5|2248.5|2242.5|23
1698841500000|2023-11-01 12:25:00|2249|2243|2249.8|2243.8|2250.5|2244.5|2248.8|2242.8|14
1698841800000|2023-11-01 12:30:00|2250|2244|2251|2245|2251.8|2245.8|2249.3|2243.3|70
1698842100000|2023-11-01 12:35:00|2250.8|2244.8|2253.3|2247.3|2253.8|2247.8|2250.8|2244.8|47
1698842400000|2023-11-01 12:40:00|2253.5|2247.5|2251.3|2245.3|2253.8|2247.8|2250.8|2244.8|35
1698842700000|2023-11-01 12:45:00|2252|2246|2252.3|2246.3|2253.3|2247.3|2251.8|2245.8|20
1698843000000|2023-11-01 12:50:00|2252|2246|2253.3|2247.3|2253.3|2247.3|2251.8|2245.8|15
1698843300000|2023-11-01 12:55:00|2253|2247|2249.4|2243.4|2253.8|2247.8|2247.6|2241.6|128
1698843600000|2023-11-01 13:00:00|2249.5|2243.5|2250.5|2244.5|2250.9|2244.9|2246.1|2240.1|128
1698843900000|2023-11-01 13:05:00|2250.3|2244.3|2249.5|2243.5|2250.8|2244.8|2248.3|2242.3|86
1698844200000|2023-11-01 13:10:00|2250.3|2244.3|2249.5|2243.5|2250.8|2244.8|2248.8|2242.8|48
1698844500000|2023-11-01 13:15:00|2249.3|2243.3|2248.8|2242.8|2249.3|2243.3|2247.8|2241.8|25
1698844800000|2023-11-01 13:20:00|2248.3|2242.3|2246.8|2240.8|2248.3|2242.3|2246.8|2240.8|20
1698845100000|2023-11-01 13:25:00|2247|2241|2247.8|2241.8|2247.8|2241.8|2246.3|2240.3|23
1698845400000|2023-11-01 13:30:00|2247.5|2241.5|2243.5|2237.5|2248|2242|2242.5|2236.5|65
1698845700000|2023-11-01 13:35:00|2243.3|2237.3|2246.8|2240.8|2249|2243|2243.3|2237.3|66
1698846000000|2023-11-01 13:40:00|2246.5|2240.5|2245.5|2239.5|2247.3|2241.3|2244.5|2238.5|56
1698846300000|2023-11-01 13:45:00|2245.8|2239.8|2247.5|2241.5|2247.8|2241.8|2244.8|2238.8|100
1698846600000|2023-11-01 13:50:00|2247.3|2241.3|2246.8|2240.8|2247.8|2241.8|2245.8|2239.8|92
1698846900000|2023-11-01 13:55:00|2246.5|2240.5|2247.3|2241.3|2247.8|2241.8|2246.3|2240.3|22
1698847200000|2023-11-01 14:00:00|2247.5|2241.5|2245.8|2239.8|2248.5|2242.5|2244|2238|109
1698847500000|2023-11-01 14:05:00|2245|2239|2245.5|2239.5|2247|2241|2244.5|2238.5|77
1698847800000|2023-11-01 14:10:00|2245.8|2239.8|2248.5|2242.5|2249.8|2243.8|2244.5|2238.5|96
1698848100000|2023-11-01 14:15:00|2248.8|2242.8|2251|2245|2251|2245|2247.8|2241.8|59
1698848400000|2023-11-01 14:20:00|2251.3|2245.3|2252.5|2246.5|2253.5|2247.5|2248|2242|98
1698848700000|2023-11-01 14:25:00|2252.8|2246.8|2251|2245|2253.8|2247.8|2251|2245|74
1698849000000|2023-11-01 14:30:00|2251.3|2245.3|2248.3|2242.3|2251.8|2245.8|2248.3|2242.3|78
1698849300000|2023-11-01 14:35:00|2248.5|2242.5|2251.3|2245.3|2251.8|2245.8|2248.3|2242.3|57
1698849600000|2023-11-01 14:40:00|2251.5|2245.5|2253|2247|2253.5|2247.5|2251.3|2245.3|58
1698849900000|2023-11-01 14:45:00|2253.3|2247.3|2252.3|2246.3|2253.8|2247.8|2251.8|2245.8|49
1698850200000|2023-11-01 14:50:00|2251.8|2245.8|2252|2246|2252.5|2246.5|2251.5|2245.5|29
1698850500000|2023-11-01 14:55:00|2252.3|2246.3|2250.5|2244.5|2252.3|2246.3|2249.8|2243.8|31
1698850800000|2023-11-01 15:00:00|2250.3|2244.3|2250.3|2244.3|2250.8|2244.8|2248.3|2242.3|61
1698851100000|2023-11-01 15:05:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250|2244|25
1698851400000|2023-11-01 15:10:00|2250.3|2244.3|2251.5|2245.5|2251.5|2245.5|2248.5|2242.5|64
1698851700000|2023-11-01 15:15:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2250.3|2244.3|38
1698852000000|2023-11-01 15:20:00|2252.3|2246.3|2249.8|2243.8|2252.3|2246.3|2249.3|2243.3|22
1698852300000|2023-11-01 15:25:00|2250.3|2244.3|2246.8|2240.8|2250.8|2244.8|2246.3|2240.3|37
1698852600000|2023-11-01 15:30:00|2246.5|2240.5|2245.3|2239.3|2247|2241|2245|2239|35
1698852900000|2023-11-01 15:35:00|2245|2239|2244.8|2238.8|2245.5|2239.5|2243.8|2237.8|18
1698853200000|2023-11-01 15:40:00|2244.5|2238.5|2242.3|2236.3|2244.5|2238.5|2242.3|2236.3|23
1698853500000|2023-11-01 15:45:00|2241.8|2235.8|2242.3|2236.3|2243.8|2237.8|2241.8|2235.8|31
1698853800000|2023-11-01 15:50:00|2242|2236|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|18
1698854100000|2023-11-01 15:55:00|2241.8|2235.8|2244.3|2238.3|2244.3|2238.3|2241.8|2235.8|25
1698854400000|2023-11-01 16:00:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2242.3|2236.3|27
1698854700000|2023-11-01 16:05:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2242.5|2236.5|22
1698855000000|2023-11-01 16:10:00|2244.8|2238.8|2244.8|2238.8|2245.8|2239.8|2244|2238|29
1698855300000|2023-11-01 16:15:00|2244.5|2238.5|2241.8|2235.8|2244.5|2238.5|2241.8|2235.8|37
1698855600000|2023-11-01 16:20:00|2241.3|2235.3|2237.8|2231.8|2241.3|2235.3|2237.8|2231.8|28
1698855900000|2023-11-01 16:25:00|2237.5|2231.5|2238.8|2232.8|2239.8|2233.8|2236.8|2230.8|34
1698856200000|2023-11-01 16:30:00|2239|2233|2241|2235|2241.5|2235.5|2238|2232|89
1698856500000|2023-11-01 16:35:00|2240.8|2234.8|2241.5|2235.5|2242.5|2236.5|2239|2233|49
1698856800000|2023-11-01 16:40:00|2241.3|2235.3|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|24
1698857100000|2023-11-01 16:45:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2241.5|2235.5|31
1698857400000|2023-11-01 16:50:00|2242.3|2236.3|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|8
1698857700000|2023-11-01 16:55:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239.3|2233.3|28
1698858000000|2023-11-01 17:00:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2239.3|2233.3|31
1698858300000|2023-11-01 17:05:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2239.5|2233.5|37
1698858600000|2023-11-01 17:10:00|2241|2235|2241.3|2235.3|2241.3|2235.3|2241|2235|2
1698858900000|2023-11-01 17:15:00|2241.8|2235.8|2240.5|2234.5|2242.3|2236.3|2240.5|2234.5|8
1698859200000|2023-11-01 17:20:00|2240|2234|2240.5|2234.5|2240.8|2234.8|2240|2234|8
1698859500000|2023-11-01 17:25:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.5|2234.5|15
1698859800000|2023-11-01 17:30:00|2241|2235|2240.3|2234.3|2241.3|2235.3|2240.3|2234.3|10
1698860100000|2023-11-01 17:35:00|2240.5|2234.5|2241|2235|2241|2235|2240.5|2234.5|3
1698860400000|2023-11-01 17:40:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|4
1698860700000|2023-11-01 17:45:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|4
1698861000000|2023-11-01 17:50:00|2241.8|2235.8|2243.8|2237.8|2244.3|2238.3|2241.8|2235.8|16
1698861300000|2023-11-01 17:55:00|2244.5|2238.5|2244|2238|2244.5|2238.5|2243.5|2237.5|16
1698861600000|2023-11-01 18:00:00|2244.3|2238.3|2244.3|2238.3|2245|2239|2242.8|2236.8|28
1698861900000|2023-11-01 18:05:00|2243.8|2237.8|2243.8|2237.8|2244.3|2238.3|2243|2237|16
1698862200000|2023-11-01 18:10:00|2243.5|2237.5|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|10
1698862500000|2023-11-01 18:15:00|2242.8|2236.8|2240.9|2234.9|2243|2237|2240|2234|39
1698862800000|2023-11-01 18:20:00|2241|2235|2241.5|2235.5|2242|2236|2241|2235|53
1698863100000|2023-11-01 18:25:00|2241.3|2235.3|2241.3|2235.3|2241.5|2235.5|2241|2235|15
1698863400000|2023-11-01 18:30:00|2241.5|2235.5|2245.3|2239.3|2245.5|2239.5|2241.5|2235.5|21
1698863700000|2023-11-01 18:35:00|2245.5|2239.5|2245.8|2239.8|2246.3|2240.3|2244.8|2238.8|12
1698864000000|2023-11-01 18:40:00|2245|2239|2243.6|2237.6|2246|2240|2243.5|2237.5|39
1698864300000|2023-11-01 18:45:00|2243.5|2237.5|2243.3|2237.3|2244.5|2238.5|2243.1|2237.1|21
1698864600000|2023-11-01 18:50:00|2243.8|2237.8|2243.8|2237.8|2244|2238|2243.8|2237.8|3
1698864900000|2023-11-01 18:55:00|2243.5|2237.5|2245.8|2235.3|2246.3|2237.5|2243.5|2235.3|4
1698886800000|2023-11-02 01:00:00|2252.1|2246.1|2250.4|2244.4|2252.6|2246.6|2249.8|2243.8|42
1698887100000|2023-11-02 01:05:00|2250.6|2244.6|2250.8|2244.8|2252|2246|2250.5|2244.5|31
1698887400000|2023-11-02 01:10:00|2251|2245|2252|2246|2252|2246|2251|2245|21
1698887700000|2023-11-02 01:15:00|2252.3|2246.3|2253|2247|2254|2248|2252.3|2246.3|25
1698888000000|2023-11-02 01:20:00|2253.3|2247.3|2252.8|2246.8|2254|2248|2252.3|2246.3|24
1698888300000|2023-11-02 01:25:00|2253|2247|2252|2246|2253.8|2247.8|2251.8|2245.8|25
1698888600000|2023-11-02 01:30:00|2251.8|2245.8|2250|2244|2252|2246|2250|2244|40
1698888900000|2023-11-02 01:35:00|2250.3|2244.3|2251.3|2245.3|2251.3|2245.3|2250|2244|20
1698889200000|2023-11-02 01:40:00|2251.5|2245.5|2251.8|2245.8|2252.5|2246.5|2251.5|2245.5|17
1698889500000|2023-11-02 01:45:00|2250.8|2244.8|2250|2244|2250.8|2244.8|2250|2244|8
1698889800000|2023-11-02 01:50:00|2250.3|2244.3|2249|2243|2250.3|2244.3|2248.3|2242.3|21
1698890100000|2023-11-02 01:55:00|2249.3|2243.3|2248.5|2242.5|2249.5|2243.5|2248.5|2242.5|40
1698890400000|2023-11-02 02:00:00|2248.8|2242.8|2247|2241|2249|2243|2246|2240|24
1698890700000|2023-11-02 02:05:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246|2240|14
1698891000000|2023-11-02 02:10:00|2246.8|2240.8|2246.8|2240.8|2247.3|2241.3|2246.5|2240.5|36
1698891300000|2023-11-02 02:15:00|2247|2241|2247.8|2241.8|2247.8|2241.8|2247|2241|4
1698891600000|2023-11-02 02:20:00|2248|2242|2248|2242|2248.5|2242.5|2247.8|2241.8|6
1698891900000|2023-11-02 02:25:00|2248.8|2242.8|2248|2242|2249|2243|2248|2242|6
1698892200000|2023-11-02 02:30:00|2247.8|2241.8|2248.5|2242.5|2248.5|2242.5|2247.5|2241.5|14
1698892500000|2023-11-02 02:35:00|2248.8|2242.8|2249.3|2243.3|2250.3|2244.3|2248.5|2242.5|20
1698892800000|2023-11-02 02:40:00|2249.5|2243.5|2250.5|2244.5|2250.8|2244.8|2249.3|2243.3|28
1698893100000|2023-11-02 02:45:00|2250|2244|2249.5|2243.5|2251.5|2245.5|2249.5|2243.5|23
1698893400000|2023-11-02 02:50:00|2249.8|2243.8|2248.5|2242.5|2249.8|2243.8|2248.3|2242.3|17
1698893700000|2023-11-02 02:55:00|2248.3|2242.3|2249.3|2243.3|2249.8|2243.8|2247.3|2241.3|32
1698894000000|2023-11-02 03:00:00|2249|2243|2250.5|2244.5|2250.8|2244.8|2248.5|2242.5|27
1698894300000|2023-11-02 03:05:00|2250.3|2244.3|2248.8|2242.8|2250.5|2244.5|2248.5|2242.5|19
1698894600000|2023-11-02 03:10:00|2248.5|2242.5|2247.5|2241.5|2249.5|2243.5|2247|2241|20
1698894900000|2023-11-02 03:15:00|2248|2242|2251.3|2245.3|2251.3|2245.3|2248|2242|21
1698895200000|2023-11-02 03:20:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2251.3|2245.3|21
1698895500000|2023-11-02 03:25:00|2252.3|2246.3|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|9
1698895800000|2023-11-02 03:30:00|2252|2246|2248|2242|2252|2246|2247.5|2241.5|17
1698896100000|2023-11-02 03:35:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2246.8|2240.8|9
1698896700000|2023-11-02 03:45:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2248.8|2242.8|3
1698897000000|2023-11-02 03:50:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1698897600000|2023-11-02 04:00:00|2248.5|2242.5|2248|2242|2248.5|2242.5|2247.8|2241.8|6
1698897900000|2023-11-02 04:05:00|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1698898200000|2023-11-02 04:10:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1698898500000|2023-11-02 04:15:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.8|2240.8|3
1698898800000|2023-11-02 04:20:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2246.5|2240.5|2
1698899100000|2023-11-02 04:25:00|2246.5|2240.5|2247.5|2241.5|2247.5|2241.5|2246.3|2240.3|10
1698899400000|2023-11-02 04:30:00|2247.3|2241.3|2248.3|2242.3|2248.5|2242.5|2247.3|2241.3|5
1698899700000|2023-11-02 04:35:00|2248.5|2242.5|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|2
1698900000000|2023-11-02 04:40:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1698900300000|2023-11-02 04:45:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1698900600000|2023-11-02 04:50:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|4
1698900900000|2023-11-02 04:55:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1698901200000|2023-11-02 05:00:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1698901500000|2023-11-02 05:05:00|2247.3|2241.3|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|11
1698901800000|2023-11-02 05:10:00|2247|2241|2245.8|2239.8|2247|2241|2245.8|2239.8|11
1698902100000|2023-11-02 05:15:00|2245.5|2239.5|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|4
1698902400000|2023-11-02 05:20:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2245|2239|3
1698902700000|2023-11-02 05:25:00|2245.3|2239.3|2245.3|2239.3|2246.3|2240.3|2245.3|2239.3|8
1698903000000|2023-11-02 05:30:00|2245|2239|2245.5|2239.5|2247.3|2241.3|2245|2239|39
1698903300000|2023-11-02 05:35:00|2245.8|2239.8|2247.5|2241.5|2250|2244|2245.8|2239.8|39
1698903600000|2023-11-02 05:40:00|2248|2242|2249.5|2243.5|2249.5|2243.5|2247.8|2241.8|7
1698903900000|2023-11-02 05:45:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|11
1698904200000|2023-11-02 05:50:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2248.5|2242.5|6
1698904500000|2023-11-02 05:55:00|2249|2243|2248.5|2242.5|2249|2243|2247.5|2241.5|16
1698904800000|2023-11-02 06:00:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2247.5|2241.5|9
1698905100000|2023-11-02 06:05:00|2247|2241|2245.8|2239.8|2247|2241|2245|2239|10
1698905400000|2023-11-02 06:10:00|2245.5|2239.5|2245.3|2239.3|2246|2240|2245.3|2239.3|5
1698905700000|2023-11-02 06:15:00|2245|2239|2244.5|2238.5|2245.5|2239.5|2244|2238|14
1698906000000|2023-11-02 06:20:00|2244.3|2238.3|2246.5|2240.5|2246.5|2240.5|2244.3|2238.3|17
1698906300000|2023-11-02 06:25:00|2246|2240|2246.3|2240.3|2247|2241|2245.5|2239.5|13
1698906600000|2023-11-02 06:30:00|2246.5|2240.5|2248|2242|2248|2242|2246.5|2240.5|21
1698906900000|2023-11-02 06:35:00|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.3|2241.3|15
1698907200000|2023-11-02 06:40:00|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247|2241|11
1698907500000|2023-11-02 06:45:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2246.3|2240.3|5
1698907800000|2023-11-02 06:50:00|2246|2240|2246.8|2240.8|2246.8|2240.8|2245.8|2239.8|6
1698908100000|2023-11-02 06:55:00|2247|2241|2247.5|2241.5|2247.5|2241.5|2247|2241|15
1698908400000|2023-11-02 07:00:00|2247.3|2241.3|2248.8|2242.8|2249|2243|2246.8|2240.8|17
1698908700000|2023-11-02 07:05:00|2249|2243|2246.3|2240.3|2249|2243|2246.3|2240.3|9
1698909000000|2023-11-02 07:10:00|2246|2240|2245|2239|2246|2240|2244.5|2238.5|13
1698909300000|2023-11-02 07:15:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|13
1698909600000|2023-11-02 07:20:00|2244.5|2238.5|2245.8|2239.8|2245.8|2239.8|2244.5|2238.5|16
1698909900000|2023-11-02 07:25:00|2245.5|2239.5|2244.8|2238.8|2245.5|2239.5|2244.3|2238.3|15
1698910200000|2023-11-02 07:30:00|2244.5|2238.5|2248|2242|2248.5|2242.5|2244.3|2238.3|28
1698910500000|2023-11-02 07:35:00|2248.3|2242.3|2249.8|2243.8|2251.5|2245.5|2248|2242|36
1698910800000|2023-11-02 07:40:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2247.3|2241.3|39
1698911100000|2023-11-02 07:45:00|2249.3|2243.3|2249.5|2243.5|2250.8|2244.8|2249|2243|11
1698911400000|2023-11-02 07:50:00|2249.3|2243.3|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|15
1698911700000|2023-11-02 07:55:00|2249.5|2243.5|2246.3|2240.3|2250|2244|2246|2240|44
1698912000000|2023-11-02 08:00:00|2246|2240|2245.4|2239.4|2250.8|2244.8|2245.3|2239.3|116
1698912300000|2023-11-02 08:05:00|2245.1|2239.1|2244.8|2238.8|2248.9|2242.9|2244.8|2238.8|81
1698912600000|2023-11-02 08:10:00|2245.5|2239.5|2246.5|2240.5|2248.4|2242.4|2245.3|2239.3|60
1698912900000|2023-11-02 08:15:00|2246.3|2240.3|2243|2237|2246.8|2240.8|2242|2236|54
1698913200000|2023-11-02 08:20:00|2242.8|2236.8|2243|2237|2245.5|2239.5|2240.8|2234.8|61
1698913500000|2023-11-02 08:25:00|2242.8|2236.8|2241|2235|2243.8|2237.8|2239.3|2233.3|61
1698913800000|2023-11-02 08:30:00|2240.8|2234.8|2242|2236|2242.3|2236.3|2240|2234|27
1698914100000|2023-11-02 08:35:00|2242.3|2236.3|2244|2238|2244.3|2238.3|2242.3|2236.3|22
1698914400000|2023-11-02 08:40:00|2244.8|2238.8|2243.3|2237.3|2246.8|2240.8|2243.3|2237.3|35
1698914700000|2023-11-02 08:45:00|2243.5|2237.5|2245.5|2239.5|2245.8|2239.8|2242.5|2236.5|42
1698915000000|2023-11-02 08:50:00|2245.8|2239.8|2246.5|2240.5|2246.8|2240.8|2244.8|2238.8|29
1698915300000|2023-11-02 08:55:00|2246.3|2240.3|2242.3|2236.3|2246.3|2240.3|2242.3|2236.3|29
1698915600000|2023-11-02 09:00:00|2242.5|2236.5|2244.8|2238.8|2246.5|2240.5|2241.8|2235.8|70
1698915900000|2023-11-02 09:05:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2243.8|2237.8|28
1698916200000|2023-11-02 09:10:00|2244|2238|2242.3|2236.3|2245|2239|2242|2236|36
1698916500000|2023-11-02 09:15:00|2242|2236|2242.8|2236.8|2243.3|2237.3|2241|2235|44
1698916800000|2023-11-02 09:20:00|2243|2237|2243.8|2237.8|2243.8|2237.8|2242.8|2236.8|25
1698917100000|2023-11-02 09:25:00|2243.5|2237.5|2241.5|2235.5|2243.8|2237.8|2240|2234|33
1698917400000|2023-11-02 09:30:00|2241.8|2235.8|2240.5|2234.5|2242.8|2236.8|2239.8|2233.8|25
1698917700000|2023-11-02 09:35:00|2240.8|2234.8|2239.8|2233.8|2241.3|2235.3|2239.5|2233.5|27
1698918000000|2023-11-02 09:40:00|2239.5|2233.5|2238.5|2232.5|2239.8|2233.8|2238.5|2232.5|45
1698918300000|2023-11-02 09:45:00|2238.8|2232.8|2234.3|2228.3|2238.8|2232.8|2233.3|2227.3|43
1698918600000|2023-11-02 09:50:00|2234.8|2228.8|2231.5|2225.5|2234.8|2228.8|2228.9|2222.9|53
1698918900000|2023-11-02 09:55:00|2231.3|2225.3|2231.5|2225.5|2232|2226|2230.3|2224.3|34
1698919200000|2023-11-02 10:00:00|2231.3|2225.3|2232.8|2226.8|2232.8|2226.8|2231.3|2225.3|23
1698919500000|2023-11-02 10:05:00|2232.5|2226.5|2231.8|2225.8|2232.8|2226.8|2231.8|2225.8|14
1698919800000|2023-11-02 10:10:00|2231.5|2225.5|2230.8|2224.8|2231.8|2225.8|2229.3|2223.3|28
1698920100000|2023-11-02 10:15:00|2230.5|2224.5|2230.8|2224.8|2231.5|2225.5|2229.8|2223.8|45
1698920400000|2023-11-02 10:20:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2230.3|2224.3|33
1698920700000|2023-11-02 10:25:00|2232|2226|2230|2224|2232.3|2226.3|2230|2224|42
1698921000000|2023-11-02 10:30:00|2230.3|2224.3|2231.3|2225.3|2231.3|2225.3|2230|2224|14
1698921300000|2023-11-02 10:35:00|2231|2225|2229.8|2223.8|2231.3|2225.3|2229.8|2223.8|18
1698921600000|2023-11-02 10:40:00|2230|2224|2231.5|2225.5|2232.3|2226.3|2230|2224|23
1698921900000|2023-11-02 10:45:00|2231.8|2225.8|2232.3|2226.3|2233|2227|2230.8|2224.8|30
1698922200000|2023-11-02 10:50:00|2232|2226|2232.8|2226.8|2233.8|2227.8|2231.3|2225.3|26
1698922500000|2023-11-02 10:55:00|2232.5|2226.5|2232.8|2226.8|2233.5|2227.5|2232.3|2226.3|26
1698922800000|2023-11-02 11:00:00|2233|2227|2231.3|2225.3|2233.3|2227.3|2231|2225|15
1698923100000|2023-11-02 11:05:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|17
1698923400000|2023-11-02 11:10:00|2232|2226|2231.8|2225.8|2232|2226|2231.3|2225.3|8
1698923700000|2023-11-02 11:15:00|2231.5|2225.5|2231|2225|2231.8|2225.8|2231|2225|12
1698924000000|2023-11-02 11:20:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231|2225|5
1698924300000|2023-11-02 11:25:00|2231|2225|2230.3|2224.3|2231.3|2225.3|2230.3|2224.3|12
1698924600000|2023-11-02 11:30:00|2230.5|2224.5|2232.8|2226.8|2232.8|2226.8|2230.3|2224.3|18
1698924900000|2023-11-02 11:35:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2233|2227|10
1698925200000|2023-11-02 11:40:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2233|2227|8
1698925500000|2023-11-02 11:45:00|2233|2227|2233.8|2227.8|2233.8|2227.8|2231.3|2225.3|17
1698925800000|2023-11-02 11:50:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2232.8|2226.8|12
1698926100000|2023-11-02 11:55:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.3|2226.3|15
1698926400000|2023-11-02 12:00:00|2233.5|2227.5|2231|2225|2233.5|2227.5|2230.8|2224.8|54
1698926700000|2023-11-02 12:05:00|2230.8|2224.8|2229.8|2223.8|2231|2225|2229.3|2223.3|39
1698927000000|2023-11-02 12:10:00|2229.5|2223.5|2231|2225|2231.3|2225.3|2229.3|2223.3|41
1698927300000|2023-11-02 12:15:00|2230.8|2224.8|2229.8|2223.8|2231|2225|2229.3|2223.3|34
1698927600000|2023-11-02 12:20:00|2230.3|2224.3|2232.8|2226.8|2232.8|2226.8|2230.3|2224.3|15
1698927900000|2023-11-02 12:25:00|2232.5|2226.5|2233.5|2227.5|2233.8|2227.8|2231|2225|51
1698928200000|2023-11-02 12:30:00|2233.8|2227.8|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|76
1698928500000|2023-11-02 12:35:00|2233.5|2227.5|2234.8|2228.8|2236.8|2230.8|2233.5|2227.5|71
1698928800000|2023-11-02 12:40:00|2235|2229|2235.8|2229.8|2236|2230|2233.8|2227.8|37
1698929100000|2023-11-02 12:45:00|2235.3|2229.3|2235|2229|2236.3|2230.3|2234.8|2228.8|17
1698929400000|2023-11-02 12:50:00|2234.8|2228.8|2235.8|2229.8|2235.8|2229.8|2233.8|2227.8|21
1698929700000|2023-11-02 12:55:00|2236|2230|2240.6|2234.6|2242|2236|2235.8|2229.8|124
1698930000000|2023-11-02 13:00:00|2240.5|2234.5|2241.8|2235.8|2243.3|2237.3|2239.6|2233.6|144
1698930300000|2023-11-02 13:05:00|2242|2236|2242.8|2236.8|2243.8|2237.8|2241.3|2235.3|67
1698930600000|2023-11-02 13:10:00|2243.5|2237.5|2241.3|2235.3|2244|2238|2240.8|2234.8|28
1698930900000|2023-11-02 13:15:00|2241.5|2235.5|2241.5|2235.5|2242.5|2236.5|2240|2234|55
1698931200000|2023-11-02 13:20:00|2241.8|2235.8|2239.8|2233.8|2241.8|2235.8|2239|2233|56
1698931500000|2023-11-02 13:25:00|2240|2234|2237.8|2231.8|2240.5|2234.5|2237.3|2231.3|68
1698931800000|2023-11-02 13:30:00|2237.5|2231.5|2240.3|2234.3|2240.3|2234.3|2236.8|2230.8|37
1698932100000|2023-11-02 13:35:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240.3|2234.3|14
1698932400000|2023-11-02 13:40:00|2240|2234|2238.8|2232.8|2240|2234|2237.5|2231.5|45
1698932700000|2023-11-02 13:45:00|2239|2233|2237.3|2231.3|2239|2233|2237|2231|46
1698933000000|2023-11-02 13:50:00|2237.5|2231.5|2237.5|2231.5|2239.5|2233.5|2237.5|2231.5|62
1698933300000|2023-11-02 13:55:00|2237.8|2231.8|2238|2232|2239.3|2233.3|2237.3|2231.3|30
1698933600000|2023-11-02 14:00:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2236.8|2230.8|41
1698933900000|2023-11-02 14:05:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2236.3|2230.3|39
1698934200000|2023-11-02 14:10:00|2237.3|2231.3|2238.3|2232.3|2238.8|2232.8|2237.3|2231.3|27
1698934500000|2023-11-02 14:15:00|2238|2232|2238.5|2232.5|2240.3|2234.3|2237.8|2231.8|43
1698934800000|2023-11-02 14:20:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|39
1698935100000|2023-11-02 14:25:00|2239.5|2233.5|2239.8|2233.8|2240|2234|2237.8|2231.8|36
1698935400000|2023-11-02 14:30:00|2239.5|2233.5|2236.8|2230.8|2239.5|2233.5|2236.8|2230.8|44
1698935700000|2023-11-02 14:35:00|2237|2231|2237.5|2231.5|2237.8|2231.8|2235.8|2229.8|48
1698936000000|2023-11-02 14:40:00|2237.8|2231.8|2237.8|2231.8|2238.8|2232.8|2236.8|2230.8|27
1698936300000|2023-11-02 14:45:00|2237.5|2231.5|2236.3|2230.3|2237.5|2231.5|2235.8|2229.8|18
1698936600000|2023-11-02 14:50:00|2236|2230|2235.5|2229.5|2236.3|2230.3|2235.3|2229.3|30
1698936900000|2023-11-02 14:55:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.3|2229.3|30
1698937200000|2023-11-02 15:00:00|2235.8|2229.8|2235.5|2229.5|2236.3|2230.3|2234.8|2228.8|37
1698937500000|2023-11-02 15:05:00|2235.3|2229.3|2236.5|2230.5|2236.8|2230.8|2235.3|2229.3|13
1698937800000|2023-11-02 15:10:00|2236.8|2230.8|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|21
1698938100000|2023-11-02 15:15:00|2235.5|2229.5|2236.8|2230.8|2237|2231|2235|2229|34
1698938400000|2023-11-02 15:20:00|2237|2231|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|65
1698938700000|2023-11-02 15:25:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2235.3|2229.3|49
1698939000000|2023-11-02 15:30:00|2235.5|2229.5|2238.3|2232.3|2238.8|2232.8|2235.3|2229.3|32
1698939300000|2023-11-02 15:35:00|2238|2232|2237.5|2231.5|2238|2232|2236|2230|26
1698939600000|2023-11-02 15:40:00|2237.8|2231.8|2237.3|2231.3|2238.3|2232.3|2236.5|2230.5|25
1698939900000|2023-11-02 15:45:00|2237.5|2231.5|2236.8|2230.8|2237.8|2231.8|2236.3|2230.3|16
1698940200000|2023-11-02 15:50:00|2236.5|2230.5|2234.8|2228.8|2236.5|2230.5|2234.8|2228.8|33
1698940500000|2023-11-02 15:55:00|2235.3|2229.3|2236.5|2230.5|2237|2231|2234.8|2228.8|46
1698940800000|2023-11-02 16:00:00|2237|2231|2237.5|2231.5|2238.3|2232.3|2237|2231|25
1698941100000|2023-11-02 16:05:00|2237.8|2231.8|2235.5|2229.5|2237.8|2231.8|2234.8|2228.8|23
1698941400000|2023-11-02 16:10:00|2235.8|2229.8|2232.8|2226.8|2235.8|2229.8|2232.5|2226.5|41
1698941700000|2023-11-02 16:15:00|2232.5|2226.5|2233|2227|2233|2227|2231.8|2225.8|88
1698942000000|2023-11-02 16:20:00|2233.3|2227.3|2230.3|2224.3|2233.3|2227.3|2230|2224|79
1698942300000|2023-11-02 16:25:00|2230|2224|2230|2224|2230.8|2224.8|2229.3|2223.3|31
1698942600000|2023-11-02 16:30:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.3|2223.3|100
1698942900000|2023-11-02 16:35:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.5|2224.5|14
1698943200000|2023-11-02 16:40:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230|2224|5
1698943500000|2023-11-02 16:45:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|6
1698944100000|2023-11-02 16:55:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1698944400000|2023-11-02 17:00:00|2231|2225|2232.3|2226.3|2232.8|2226.8|2231|2225|18
1698944700000|2023-11-02 17:05:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2231.5|2225.5|22
1698945000000|2023-11-02 17:10:00|2232|2226|2230.8|2224.8|2232.8|2226.8|2230.5|2224.5|22
1698945300000|2023-11-02 17:15:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|7
1698945600000|2023-11-02 17:20:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.5|2224.5|11
1698945900000|2023-11-02 17:25:00|2231|2225|2231.8|2225.8|2232|2226|2230.5|2224.5|24
1698946200000|2023-11-02 17:30:00|2232|2226|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|24
1698946500000|2023-11-02 17:35:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|18
1698946800000|2023-11-02 17:40:00|2234|2228|2234.5|2228.5|2234.8|2228.8|2233.5|2227.5|13
1698947100000|2023-11-02 17:45:00|2234.8|2228.8|2233.8|2227.8|2235.3|2229.3|2233.8|2227.8|20
1698947400000|2023-11-02 17:50:00|2234|2228|2234.3|2228.3|2234.5|2228.5|2234|2228|9
1698947700000|2023-11-02 17:55:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|17
1698948000000|2023-11-02 18:00:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235|2229|16
1698948300000|2023-11-02 18:05:00|2234.8|2228.8|2236.5|2230.5|2236.8|2230.8|2234.8|2228.8|8
1698948900000|2023-11-02 18:15:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1698949200000|2023-11-02 18:20:00|2236.3|2230.3|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|6
1698949500000|2023-11-02 18:25:00|2236.5|2230.5|2236.8|2230.8|2237|2231|2236.5|2230.5|3
1698950100000|2023-11-02 18:35:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1698950700000|2023-11-02 18:45:00|2236.8|2230.8|2237|2231|2237|2231|2236.5|2230.5|14
1698951000000|2023-11-02 18:50:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1698951300000|2023-11-02 18:55:00|2237.3|2231.3|2239.8|2229.3|2239.8|2231.5|2237.3|2228.5|14
1698973200000|2023-11-03 01:00:00|2234.4|2228.4|2235.8|2229.8|2235.8|2229.8|2234.1|2228.1|23
1698973500000|2023-11-03 01:05:00|2236.4|2230.4|2237.8|2231.8|2238.3|2232.3|2235.5|2229.5|57
1698973800000|2023-11-03 01:10:00|2238.4|2232.4|2237|2231|2238.4|2232.4|2236.8|2230.8|24
1698974100000|2023-11-03 01:15:00|2236.8|2230.8|2236.5|2230.5|2237.5|2231.5|2236|2230|48
1698974400000|2023-11-03 01:20:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2236|2230|19
1698974700000|2023-11-03 01:25:00|2236|2230|2237|2231|2237.3|2231.3|2236|2230|11
1698975000000|2023-11-03 01:30:00|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236|2230|26
1698975300000|2023-11-03 01:35:00|2237.8|2231.8|2238.5|2232.5|2239.3|2233.3|2237.5|2231.5|20
1698975600000|2023-11-03 01:40:00|2238.3|2232.3|2238.8|2232.8|2239.3|2233.3|2237.5|2231.5|23
1698975900000|2023-11-03 01:45:00|2238.5|2232.5|2240|2234|2240.5|2234.5|2237.8|2231.8|15
1698976200000|2023-11-03 01:50:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2237.8|2231.8|24
1698976500000|2023-11-03 01:55:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.3|2232.3|16
1698976800000|2023-11-03 02:00:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.5|2232.5|23
1698977100000|2023-11-03 02:05:00|2239.3|2233.3|2240.5|2234.5|2240.8|2234.8|2238.8|2232.8|32
1698977400000|2023-11-03 02:10:00|2240.8|2234.8|2242.3|2236.3|2242.5|2236.5|2240.5|2234.5|19
1698977700000|2023-11-03 02:15:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1698978000000|2023-11-03 02:20:00|2242.5|2236.5|2243.3|2237.3|2244|2238|2242.5|2236.5|14
1698978300000|2023-11-03 02:25:00|2243.5|2237.5|2243.8|2237.8|2244|2238|2243.3|2237.3|12
1698978600000|2023-11-03 02:30:00|2244|2238|2244.3|2238.3|2245.5|2239.5|2244|2238|31
1698978900000|2023-11-03 02:35:00|2244.5|2238.5|2245|2239|2245.3|2239.3|2244.3|2238.3|10
1698979200000|2023-11-03 02:40:00|2244.8|2238.8|2244.3|2238.3|2245|2239|2244|2238|21
1698979500000|2023-11-03 02:45:00|2244|2238|2244.5|2238.5|2244.5|2238.5|2243.5|2237.5|17
1698979800000|2023-11-03 02:50:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2243.5|2237.5|23
1698980100000|2023-11-03 02:55:00|2245|2239|2244.3|2238.3|2245|2239|2244|2238|14
1698980400000|2023-11-03 03:00:00|2244|2238|2243.5|2237.5|2244|2238|2242|2236|33
1698980700000|2023-11-03 03:05:00|2243.3|2237.3|2242.9|2236.9|2243.3|2237.3|2242|2236|149
1698981000000|2023-11-03 03:10:00|2242.6|2236.6|2242.8|2236.8|2242.9|2236.9|2241.9|2235.9|238
1698981300000|2023-11-03 03:15:00|2242|2236|2242.5|2236.5|2243.3|2237.3|2242|2236|122
1698981600000|2023-11-03 03:20:00|2242.8|2236.8|2243|2237|2243.3|2237.3|2242.3|2236.3|53
1698981900000|2023-11-03 03:25:00|2243.3|2237.3|2243.8|2237.8|2243.8|2237.8|2243|2237|34
1698982200000|2023-11-03 03:30:00|2243.5|2237.5|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|5
1698982500000|2023-11-03 03:35:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243|2237|5
1698982800000|2023-11-03 03:40:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1698983100000|2023-11-03 03:45:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1698983400000|2023-11-03 03:50:00|2243|2237|2242.5|2236.5|2243|2237|2242.5|2236.5|5
1698983700000|2023-11-03 03:55:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2242|2236|3
1698984300000|2023-11-03 04:05:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242|2236|4
1698984600000|2023-11-03 04:10:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|3
1698984900000|2023-11-03 04:15:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|5
1698985200000|2023-11-03 04:20:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|2
1698985500000|2023-11-03 04:25:00|2242.8|2236.8|2242.8|2236.8|2243.3|2237.3|2242.8|2236.8|6
1698985800000|2023-11-03 04:30:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1698986100000|2023-11-03 04:35:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2242|2236|2
1698986400000|2023-11-03 04:40:00|2241.8|2235.8|2241|2235|2242|2236|2240.8|2234.8|7
1698986700000|2023-11-03 04:45:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.8|2234.8|3
1698987000000|2023-11-03 04:50:00|2240.5|2234.5|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|5
1698987300000|2023-11-03 04:55:00|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|6
1698987600000|2023-11-03 05:00:00|2241|2235|2241.8|2235.8|2242|2236|2240.5|2234.5|12
1698987900000|2023-11-03 05:05:00|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.5|2235.5|2
1698988200000|2023-11-03 05:10:00|2242|2236|2241.5|2235.5|2242|2236|2241|2235|9
1698988500000|2023-11-03 05:15:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241|2235|3
1698988800000|2023-11-03 05:20:00|2241|2235|2240.8|2234.8|2241|2235|2240.5|2234.5|17
1698989100000|2023-11-03 05:25:00|2241|2235|2241|2235|2241.5|2235.5|2240.8|2234.8|12
1698989400000|2023-11-03 05:30:00|2240.8|2234.8|2242.5|2236.5|2244|2238|2240.8|2234.8|87
1698989700000|2023-11-03 05:35:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|10
1698990000000|2023-11-03 05:40:00|2242|2236|2241.8|2235.8|2242.5|2236.5|2241.5|2235.5|33
1698990300000|2023-11-03 05:45:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|26
1698990600000|2023-11-03 05:50:00|2242|2236|2243.5|2237.5|2243.8|2237.8|2242|2236|23
1698990900000|2023-11-03 05:55:00|2243.3|2237.3|2244|2238|2244|2238|2243.3|2237.3|10
1698991200000|2023-11-03 06:00:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2242|2236|15
1698991500000|2023-11-03 06:05:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2242.5|2236.5|18
1698991800000|2023-11-03 06:10:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2242.8|2236.8|10
1698992100000|2023-11-03 06:15:00|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2243.3|2237.3|10
1698992400000|2023-11-03 06:20:00|2243.3|2237.3|2242|2236|2243.3|2237.3|2242|2236|10
1698992700000|2023-11-03 06:25:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.5|2235.5|9
1698993000000|2023-11-03 06:30:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2241.8|2235.8|15
1698993300000|2023-11-03 06:35:00|2242.3|2236.3|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|12
1698993600000|2023-11-03 06:40:00|2241|2235|2241|2235|2241.3|2235.3|2241|2235|3
1698993900000|2023-11-03 06:45:00|2240.8|2234.8|2242.3|2236.3|2242.3|2236.3|2240.8|2234.8|12
1698994200000|2023-11-03 06:50:00|2242.5|2236.5|2242.3|2236.3|2243|2237|2242|2236|10
1698994500000|2023-11-03 06:55:00|2242|2236|2242.5|2236.5|2243|2237|2241.5|2235.5|20
1698994800000|2023-11-03 07:00:00|2242.3|2236.3|2243.5|2237.5|2244.8|2238.8|2242.3|2236.3|21
1698995100000|2023-11-03 07:05:00|2243.8|2237.8|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|9
1698995400000|2023-11-03 07:10:00|2244|2238|2244|2238|2244.8|2238.8|2244|2238|6
1698995700000|2023-11-03 07:15:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|12
1698996000000|2023-11-03 07:20:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|5
1698996300000|2023-11-03 07:25:00|2244.8|2238.8|2243.8|2237.8|2245|2239|2243.8|2237.8|5
1698996600000|2023-11-03 07:30:00|2243.5|2237.5|2241.5|2235.5|2243.5|2237.5|2241|2235|21
1698996900000|2023-11-03 07:35:00|2241|2235|2240.5|2234.5|2241|2235|2240|2234|14
1698997200000|2023-11-03 07:40:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2239.5|2233.5|8
1698997500000|2023-11-03 07:45:00|2239.8|2233.8|2238.3|2232.3|2240.5|2234.5|2238.3|2232.3|17
1698997800000|2023-11-03 07:50:00|2238|2232|2238.8|2232.8|2239.5|2233.5|2238|2232|22
1698998100000|2023-11-03 07:55:00|2238.5|2232.5|2239.3|2233.3|2239.3|2233.3|2237.5|2231.5|16
1698998400000|2023-11-03 08:00:00|2239.5|2233.5|2238.3|2232.3|2242.4|2236.4|2238.3|2232.3|106
1698998700000|2023-11-03 08:05:00|2238.5|2232.5|2239.8|2233.8|2241.8|2235.8|2238.5|2232.5|59
1698999000000|2023-11-03 08:10:00|2240|2234|2240.8|2234.8|2241.3|2235.3|2239.8|2233.8|24
1698999300000|2023-11-03 08:15:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2238|2232|46
1698999600000|2023-11-03 08:20:00|2240.5|2234.5|2241.3|2235.3|2242.8|2236.8|2239.3|2233.3|57
1698999900000|2023-11-03 08:25:00|2241|2235|2240|2234|2241.3|2235.3|2239.5|2233.5|16
1699000200000|2023-11-03 08:30:00|2239.8|2233.8|2237.8|2231.8|2240.3|2234.3|2237.5|2231.5|25
1699000500000|2023-11-03 08:35:00|2237.5|2231.5|2236.8|2230.8|2238.3|2232.3|2236.8|2230.8|16
1699000800000|2023-11-03 08:40:00|2236.5|2230.5|2233.5|2227.5|2236.5|2230.5|2232.3|2226.3|36
1699001100000|2023-11-03 08:45:00|2233.8|2227.8|2236|2230|2236.3|2230.3|2233.8|2227.8|25
1699001400000|2023-11-03 08:50:00|2235.8|2229.8|2236.8|2230.8|2237|2231|2235.8|2229.8|22
1699001700000|2023-11-03 08:55:00|2236.5|2230.5|2236|2230|2237.3|2231.3|2236|2230|23
1699002000000|2023-11-03 09:00:00|2235.8|2229.8|2235|2229|2237.3|2231.3|2234.4|2228.4|116
1699002300000|2023-11-03 09:05:00|2234.8|2228.8|2235.3|2229.3|2237|2231|2234.8|2228.8|55
1699002600000|2023-11-03 09:10:00|2235.5|2229.5|2237.8|2231.8|2237.8|2231.8|2234.8|2228.8|41
1699002900000|2023-11-03 09:15:00|2237.5|2231.5|2235.3|2229.3|2237.5|2231.5|2235.3|2229.3|26
1699003200000|2023-11-03 09:20:00|2235|2229|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|34
1699003500000|2023-11-03 09:25:00|2236|2230|2235.8|2229.8|2236|2230|2235.5|2229.5|10
1699003800000|2023-11-03 09:30:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235|2229|25
1699004100000|2023-11-03 09:35:00|2235|2229|2235.5|2229.5|2235.8|2229.8|2234.8|2228.8|16
1699004400000|2023-11-03 09:40:00|2235.8|2229.8|2236.3|2230.3|2236.8|2230.8|2234.8|2228.8|32
1699004700000|2023-11-03 09:45:00|2236.5|2230.5|2237.5|2231.5|2237.8|2231.8|2236.5|2230.5|25
1699005000000|2023-11-03 09:50:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.3|2231.3|14
1699005300000|2023-11-03 09:55:00|2237.3|2231.3|2236.3|2230.3|2237.5|2231.5|2236.3|2230.3|9
1699005600000|2023-11-03 10:00:00|2236|2230|2237.8|2231.8|2237.8|2231.8|2235.8|2229.8|18
1699005900000|2023-11-03 10:05:00|2237.5|2231.5|2238.8|2232.8|2240|2234|2237|2231|24
1699006200000|2023-11-03 10:10:00|2239|2233|2237|2231|2239.3|2233.3|2236.8|2230.8|25
1699006500000|2023-11-03 10:15:00|2236.8|2230.8|2237|2231|2237.5|2231.5|2236.8|2230.8|12
1699006800000|2023-11-03 10:20:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2235.5|2229.5|14
1699007100000|2023-11-03 10:25:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2233.3|2227.3|35
1699007400000|2023-11-03 10:30:00|2234|2228|2234|2228|2234.8|2228.8|2234|2228|8
1699007700000|2023-11-03 10:35:00|2233.8|2227.8|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|19
1699008000000|2023-11-03 10:40:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|8
1699008300000|2023-11-03 10:45:00|2235.3|2229.3|2235.3|2229.3|2236|2230|2235.3|2229.3|6
1699008600000|2023-11-03 10:50:00|2235|2229|2234.8|2228.8|2235|2229|2234.5|2228.5|6
1699008900000|2023-11-03 10:55:00|2234.5|2228.5|2234.3|2228.3|2235|2229|2234.3|2228.3|6
1699009200000|2023-11-03 11:00:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|15
1699009500000|2023-11-03 11:05:00|2234|2228|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|11
1699009800000|2023-11-03 11:10:00|2234.5|2228.5|2237|2231|2237.5|2231.5|2234.5|2228.5|41
1699010100000|2023-11-03 11:15:00|2237.3|2231.3|2240.3|2234.3|2241.5|2235.5|2237.3|2231.3|72
1699010400000|2023-11-03 11:20:00|2239.8|2233.8|2240.8|2234.8|2241.3|2235.3|2238.3|2232.3|37
1699010700000|2023-11-03 11:25:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2240.3|2234.3|10
1699011000000|2023-11-03 11:30:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239|2233|21
1699011300000|2023-11-03 11:35:00|2240.5|2234.5|2241|2235|2241|2235|2239.3|2233.3|11
1699011600000|2023-11-03 11:40:00|2240.8|2234.8|2238.3|2232.3|2240.8|2234.8|2238.3|2232.3|15
1699011900000|2023-11-03 11:45:00|2238|2232|2239.3|2233.3|2239.3|2233.3|2237.3|2231.3|18
1699012200000|2023-11-03 11:50:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|9
1699012500000|2023-11-03 11:55:00|2240|2234|2241.3|2235.3|2241.5|2235.5|2239.8|2233.8|31
1699012800000|2023-11-03 12:00:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2239.3|2233.3|27
1699013100000|2023-11-03 12:05:00|2240.8|2234.8|2240|2234|2241.3|2235.3|2239.8|2233.8|24
1699013400000|2023-11-03 12:10:00|2240.3|2234.3|2239.8|2233.8|2241.5|2235.5|2239.8|2233.8|32
1699013700000|2023-11-03 12:15:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2237.8|2231.8|30
1699014000000|2023-11-03 12:20:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2239.3|2233.3|20
1699014300000|2023-11-03 12:25:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2239|2233|31
1699014600000|2023-11-03 12:30:00|2241|2235|2243|2237|2248.3|2242.3|2241|2235|126
1699014900000|2023-11-03 12:35:00|2243.6|2237.6|2245.8|2239.8|2248.6|2242.6|2243.6|2237.6|102
1699015200000|2023-11-03 12:40:00|2246|2240|2249.5|2243.5|2249.8|2243.8|2245.3|2239.3|61
1699015500000|2023-11-03 12:45:00|2249.3|2243.3|2249.3|2243.3|2251|2245|2248.5|2242.5|34
1699015800000|2023-11-03 12:50:00|2248.8|2242.8|2247|2241|2248.8|2242.8|2246.3|2240.3|45
1699016100000|2023-11-03 12:55:00|2246.8|2240.8|2244.3|2238.3|2247.3|2241.3|2244.3|2238.3|63
1699016400000|2023-11-03 13:00:00|2244.5|2238.5|2244.5|2238.5|2246.9|2240.9|2242.8|2236.8|123
1699016700000|2023-11-03 13:05:00|2244.8|2238.8|2243.3|2237.3|2245|2239|2243.3|2237.3|30
1699017000000|2023-11-03 13:10:00|2243.5|2237.5|2241.8|2235.8|2243.8|2237.8|2241.3|2235.3|57
1699017300000|2023-11-03 13:15:00|2242|2236|2243.5|2237.5|2245|2239|2241.8|2235.8|33
1699017600000|2023-11-03 13:20:00|2243.3|2237.3|2241.3|2235.3|2244.3|2238.3|2240.5|2234.5|60
1699017900000|2023-11-03 13:25:00|2240.5|2234.5|2239.5|2233.5|2240.8|2234.8|2238.5|2232.5|51
1699018200000|2023-11-03 13:30:00|2239.3|2233.3|2239.8|2233.8|2240.8|2234.8|2239|2233|56
1699018500000|2023-11-03 13:35:00|2240.3|2234.3|2241.3|2235.3|2241.3|2235.3|2239.5|2233.5|78
1699018800000|2023-11-03 13:40:00|2241|2235|2243.3|2237.3|2244.8|2238.8|2240.5|2234.5|49
1699019100000|2023-11-03 13:45:00|2243.5|2237.5|2247|2241|2247|2241|2243.5|2237.5|66
1699019400000|2023-11-03 13:50:00|2247.3|2241.3|2248.8|2242.8|2249.3|2243.3|2246.5|2240.5|61
1699019700000|2023-11-03 13:55:00|2248.5|2242.5|2249|2243|2250.5|2244.5|2248.5|2242.5|28
1699020000000|2023-11-03 14:00:00|2249.8|2243.8|2248.5|2242.5|2251.5|2245.5|2246.3|2240.3|108
1699020300000|2023-11-03 14:05:00|2248.8|2242.8|2249.8|2243.8|2251|2245|2247.5|2241.5|88
1699020600000|2023-11-03 14:10:00|2249.5|2243.5|2249.5|2243.5|2251.5|2245.5|2248.8|2242.8|57
1699020900000|2023-11-03 14:15:00|2249.8|2243.8|2250.5|2244.5|2251.5|2245.5|2248.3|2242.3|68
1699021200000|2023-11-03 14:20:00|2250.3|2244.3|2249.8|2243.8|2250.8|2244.8|2247.5|2241.5|45
1699021500000|2023-11-03 14:25:00|2249.5|2243.5|2248.3|2242.3|2249.5|2243.5|2246.3|2240.3|55
1699021800000|2023-11-03 14:30:00|2248|2242|2247.3|2241.3|2249.8|2243.8|2246.8|2240.8|49
1699022100000|2023-11-03 14:35:00|2247.5|2241.5|2252|2246|2252|2246|2247.5|2241.5|29
1699022400000|2023-11-03 14:40:00|2251.8|2245.8|2251.3|2245.3|2252|2246|2249.3|2243.3|45
1699022700000|2023-11-03 14:45:00|2251.5|2245.5|2253.3|2247.3|2253.5|2247.5|2250|2244|38
1699023000000|2023-11-03 14:50:00|2253.5|2247.5|2252|2246|2256.3|2250.3|2251.3|2245.3|68
1699023300000|2023-11-03 14:55:00|2252.5|2246.5|2255|2249|2255.5|2249.5|2252.3|2246.3|71
1699023600000|2023-11-03 15:00:00|2255.3|2249.3|2256|2250|2257|2251|2254.5|2248.5|47
1699023900000|2023-11-03 15:05:00|2256.3|2250.3|2255.5|2249.5|2256.8|2250.8|2254.5|2248.5|44
1699024200000|2023-11-03 15:10:00|2255.8|2249.8|2253.8|2247.8|2256.3|2250.3|2253.8|2247.8|32
1699024500000|2023-11-03 15:15:00|2254|2248|2253.8|2247.8|2254|2248|2252.8|2246.8|26
1699024800000|2023-11-03 15:20:00|2253.5|2247.5|2253.8|2247.8|2254|2248|2252.3|2246.3|29
1699025100000|2023-11-03 15:25:00|2253.5|2247.5|2252.8|2246.8|2253.5|2247.5|2251|2245|31
1699025400000|2023-11-03 15:30:00|2253|2247|2255|2249|2255|2249|2252.8|2246.8|34
1699025700000|2023-11-03 15:35:00|2255.3|2249.3|2253.5|2247.5|2256.3|2250.3|2253.5|2247.5|23
1699026000000|2023-11-03 15:40:00|2253.8|2247.8|2255.5|2249.5|2256.5|2250.5|2253.8|2247.8|38
1699026300000|2023-11-03 15:45:00|2255.8|2249.8|2258|2252|2258.3|2252.3|2253.5|2247.5|41
1699026600000|2023-11-03 15:50:00|2257.8|2251.8|2258.5|2252.5|2260.3|2254.3|2257.8|2251.8|40
1699026900000|2023-11-03 15:55:00|2258|2252|2255.5|2249.5|2258.5|2252.5|2255.5|2249.5|85
1699027200000|2023-11-03 16:00:00|2255.3|2249.3|2256.8|2250.8|2256.8|2250.8|2255|2249|39
1699027500000|2023-11-03 16:05:00|2256.5|2250.5|2257.8|2251.8|2258|2252|2256.3|2250.3|45
1699027800000|2023-11-03 16:10:00|2257.3|2251.3|2257.5|2251.5|2258.8|2252.8|2256.5|2250.5|54
1699028100000|2023-11-03 16:15:00|2258.3|2252.3|2258.8|2252.8|2258.8|2252.8|2257|2251|28
1699028400000|2023-11-03 16:20:00|2258.5|2252.5|2256.3|2250.3|2258.5|2252.5|2255.8|2249.8|31
1699028700000|2023-11-03 16:25:00|2255.8|2249.8|2256|2250|2258.5|2252.5|2255|2249|42
1699029000000|2023-11-03 16:30:00|2255.5|2249.5|2257|2251|2259|2253|2254|2248|140
1699029300000|2023-11-03 16:35:00|2257.3|2251.3|2253|2247|2258.5|2252.5|2253|2247|45
1699029600000|2023-11-03 16:40:00|2253.3|2247.3|2257|2251|2257|2251|2253|2247|26
1699029900000|2023-11-03 16:45:00|2256.8|2250.8|2257|2251|2257.8|2251.8|2256.5|2250.5|20
1699030200000|2023-11-03 16:50:00|2256.8|2250.8|2257|2251|2257.8|2251.8|2256.8|2250.8|13
1699030500000|2023-11-03 16:55:00|2257.3|2251.3|2256.3|2250.3|2258|2252|2256|2250|25
1699030800000|2023-11-03 17:00:00|2256|2250|2256.3|2250.3|2256.5|2250.5|2255.8|2249.8|11
1699031100000|2023-11-03 17:05:00|2256.5|2250.5|2259.5|2253.5|2260.3|2254.3|2256.5|2250.5|27
1699031400000|2023-11-03 17:10:00|2259.3|2253.3|2260.5|2254.5|2261.8|2255.8|2259.3|2253.3|31
1699031700000|2023-11-03 17:15:00|2260.8|2254.8|2258.8|2252.8|2260.8|2254.8|2258.3|2252.3|20
1699032000000|2023-11-03 17:20:00|2258.5|2252.5|2255.5|2249.5|2258.5|2252.5|2255|2249|21
1699032300000|2023-11-03 17:25:00|2255.3|2249.3|2254.8|2248.8|2255.3|2249.3|2254.5|2248.5|4
1699032600000|2023-11-03 17:30:00|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|4
1699032900000|2023-11-03 17:35:00|2255|2249|2255.5|2249.5|2255.5|2249.5|2254.8|2248.8|4
1699033200000|2023-11-03 17:40:00|2255.3|2249.3|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|3
1699033500000|2023-11-03 17:45:00|2254.8|2248.8|2255|2249|2255.3|2249.3|2254.8|2248.8|16
1699033800000|2023-11-03 17:50:00|2254.8|2248.8|2255.3|2249.3|2255.5|2249.5|2254.5|2248.5|16
1699034100000|2023-11-03 17:55:00|2254.8|2248.8|2254.3|2248.3|2255.3|2249.3|2254|2248|13
1699034400000|2023-11-03 18:00:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|5
1699034700000|2023-11-03 18:05:00|2254|2248|2254.3|2248.3|2254.3|2248.3|2254|2248|4
1699035000000|2023-11-03 18:10:00|2254.5|2248.5|2255.5|2249.5|2255.5|2249.5|2254.5|2248.5|4
1699035300000|2023-11-03 18:15:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.3|2249.3|5
1699036200000|2023-11-03 18:30:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2256|2250|6
1699036500000|2023-11-03 18:35:00|2256.8|2250.8|2257.3|2251.3|2257.5|2251.5|2256.8|2250.8|7
1699036800000|2023-11-03 18:40:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2257|2251|2
1699037100000|2023-11-03 18:45:00|2257|2251|2256.8|2250.8|2257|2251|2256.3|2250.3|7
1699037400000|2023-11-03 18:50:00|2256.5|2250.5|2256.5|2250.5|2257.3|2251.3|2256.5|2250.5|10
1699037700000|2023-11-03 18:55:00|2258.8|2248.3|2261|2250.5|2261|2250.5|2258.8|2248.3|15
1699232400000|2023-11-06 01:00:00|2251.4|2245.4|2247.9|2241.9|2251.4|2245.4|2246.9|2240.9|66
1699232700000|2023-11-06 01:05:00|2247.6|2241.6|2249.8|2243.8|2251|2245|2247.4|2241.4|96
1699233000000|2023-11-06 01:10:00|2249.3|2243.3|2247.8|2241.8|2250|2244|2247.3|2241.3|31
1699233300000|2023-11-06 01:15:00|2248|2242|2247.5|2241.5|2248.5|2242.5|2245.8|2239.8|88
1699233600000|2023-11-06 01:20:00|2247.3|2241.3|2246.8|2240.8|2247.8|2241.8|2246.3|2240.3|44
1699233900000|2023-11-06 01:25:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2246.5|2240.5|24
1699234200000|2023-11-06 01:30:00|2248|2242|2251|2245|2251.3|2245.3|2248|2242|26
1699234500000|2023-11-06 01:35:00|2251.5|2245.5|2251.8|2245.8|2252|2246|2249.8|2243.8|38
1699234800000|2023-11-06 01:40:00|2252.5|2246.5|2252.5|2246.5|2254|2248|2251.8|2245.8|47
1699235100000|2023-11-06 01:45:00|2252.8|2246.8|2254.5|2248.5|2255.3|2249.3|2252.8|2246.8|36
1699235400000|2023-11-06 01:50:00|2254.3|2248.3|2254|2248|2255.3|2249.3|2253.3|2247.3|17
1699235700000|2023-11-06 01:55:00|2253.8|2247.8|2253.8|2247.8|2255|2249|2253.8|2247.8|17
1699236000000|2023-11-06 02:00:00|2253.3|2247.3|2256|2250|2257|2251|2253.3|2247.3|32
1699236300000|2023-11-06 02:05:00|2255.8|2249.8|2254|2248|2256|2250|2253.8|2247.8|29
1699236600000|2023-11-06 02:10:00|2254.3|2248.3|2256.3|2250.3|2256.3|2250.3|2254.3|2248.3|10
1699236900000|2023-11-06 02:15:00|2256|2250|2254|2248|2256.3|2250.3|2254|2248|11
1699237200000|2023-11-06 02:20:00|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2252.8|2246.8|12
1699237500000|2023-11-06 02:25:00|2252.5|2246.5|2252.8|2246.8|2253|2247|2252|2246|8
1699237800000|2023-11-06 02:30:00|2253|2247|2254|2248|2255|2249|2252.5|2246.5|23
1699238100000|2023-11-06 02:35:00|2254.3|2248.3|2255|2249|2255.3|2249.3|2253.3|2247.3|19
1699238400000|2023-11-06 02:40:00|2255.3|2249.3|2255.8|2249.8|2256|2250|2255.3|2249.3|10
1699238700000|2023-11-06 02:45:00|2255.5|2249.5|2255|2249|2255.5|2249.5|2254.8|2248.8|23
1699239000000|2023-11-06 02:50:00|2255.3|2249.3|2257.8|2251.8|2258.5|2252.5|2255.3|2249.3|22
1699239300000|2023-11-06 02:55:00|2258|2252|2258.8|2252.8|2258.8|2252.8|2258|2252|4
1699239600000|2023-11-06 03:00:00|2259|2253|2260.3|2254.3|2260.3|2254.3|2258.5|2252.5|11
1699239900000|2023-11-06 03:05:00|2259.5|2253.5|2259.5|2253.5|2260|2254|2258.8|2252.8|10
1699240200000|2023-11-06 03:10:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2259.5|2253.5|11
1699240500000|2023-11-06 03:15:00|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2259.5|2253.5|12
1699240800000|2023-11-06 03:20:00|2259.8|2253.8|2259.5|2253.5|2260|2254|2258.5|2252.5|12
1699241100000|2023-11-06 03:25:00|2259.3|2253.3|2258.8|2252.8|2259.5|2253.5|2258.8|2252.8|19
1699241400000|2023-11-06 03:30:00|2259|2253|2259.3|2253.3|2259.5|2253.5|2259|2253|4
1699241700000|2023-11-06 03:35:00|2259|2253|2259|2253|2259|2253|2258.5|2252.5|3
1699242000000|2023-11-06 03:40:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1699242300000|2023-11-06 03:45:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1699243500000|2023-11-06 04:05:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1699245000000|2023-11-06 04:30:00|2259|2253|2258.3|2252.3|2259|2253|2258.3|2252.3|10
1699245300000|2023-11-06 04:35:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|7
1699245600000|2023-11-06 04:40:00|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1699246800000|2023-11-06 05:00:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|6
1699247100000|2023-11-06 05:05:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1699247400000|2023-11-06 05:10:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1699248300000|2023-11-06 05:25:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2257.5|2251.5|5
1699248600000|2023-11-06 05:30:00|2258.8|2252.8|2260.3|2254.3|2260.3|2254.3|2258.3|2252.3|14
1699248900000|2023-11-06 05:35:00|2260.5|2254.5|2261.3|2255.3|2261.8|2255.8|2260.5|2254.5|16
1699249200000|2023-11-06 05:40:00|2261.5|2255.5|2260.5|2254.5|2262|2256|2260.5|2254.5|16
1699249500000|2023-11-06 05:45:00|2260.8|2254.8|2262.3|2256.3|2262.3|2256.3|2259.8|2253.8|19
1699249800000|2023-11-06 05:50:00|2262|2256|2262|2256|2262.3|2256.3|2261.5|2255.5|22
1699250100000|2023-11-06 05:55:00|2262.3|2256.3|2261|2255|2262.5|2256.5|2261|2255|68
1699250400000|2023-11-06 06:00:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2260.8|2254.8|67
1699250700000|2023-11-06 06:05:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2260.5|2254.5|57
1699251000000|2023-11-06 06:10:00|2260.8|2254.8|2260|2254|2261|2255|2260|2254|21
1699251300000|2023-11-06 06:15:00|2259.8|2253.8|2260|2254|2260.5|2254.5|2259|2253|17
1699251600000|2023-11-06 06:20:00|2259.8|2253.8|2258.3|2252.3|2259.8|2253.8|2258.3|2252.3|29
1699251900000|2023-11-06 06:25:00|2258.5|2252.5|2259.3|2253.3|2259.5|2253.5|2258.3|2252.3|20
1699252200000|2023-11-06 06:30:00|2259.5|2253.5|2260.8|2254.8|2260.8|2254.8|2259.3|2253.3|16
1699252500000|2023-11-06 06:35:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2260.3|2254.3|10
1699252800000|2023-11-06 06:40:00|2260.5|2254.5|2261|2255|2262|2256|2260.5|2254.5|16
1699253100000|2023-11-06 06:45:00|2261.3|2255.3|2261.3|2255.3|2262|2256|2261|2255|14
1699253400000|2023-11-06 06:50:00|2261|2255|2261.3|2255.3|2261.5|2255.5|2260.8|2254.8|16
1699253700000|2023-11-06 06:55:00|2260.8|2254.8|2261.8|2255.8|2262.3|2256.3|2260.5|2254.5|27
1699254000000|2023-11-06 07:00:00|2262.5|2256.5|2261|2255|2262.8|2256.8|2260.5|2254.5|27
1699254300000|2023-11-06 07:05:00|2260.8|2254.8|2261.3|2255.3|2262.3|2256.3|2260.8|2254.8|13
1699254600000|2023-11-06 07:10:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2259.3|2253.3|11
1699254900000|2023-11-06 07:15:00|2260.8|2254.8|2262.5|2256.5|2262.8|2256.8|2260.8|2254.8|25
1699255200000|2023-11-06 07:20:00|2261.8|2255.8|2261|2255|2261.8|2255.8|2260.3|2254.3|15
1699255500000|2023-11-06 07:25:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|5
1699255800000|2023-11-06 07:30:00|2260.5|2254.5|2264|2258|2265|2259|2260.3|2254.3|24
1699256100000|2023-11-06 07:35:00|2264.3|2258.3|2264.5|2258.5|2264.5|2258.5|2263.8|2257.8|8
1699256400000|2023-11-06 07:40:00|2264.8|2258.8|2266.3|2260.3|2266.5|2260.5|2264.8|2258.8|27
1699256700000|2023-11-06 07:45:00|2266|2260|2267.8|2261.8|2267.8|2261.8|2265.8|2259.8|15
1699257000000|2023-11-06 07:50:00|2267.3|2261.3|2267|2261|2267.8|2261.8|2266.3|2260.3|11
1699257300000|2023-11-06 07:55:00|2267.3|2261.3|2267|2261|2268.3|2262.3|2266|2260|26
1699257600000|2023-11-06 08:00:00|2267.6|2261.6|2276.3|2270.3|2277.8|2271.8|2267.3|2261.3|86
1699257900000|2023-11-06 08:05:00|2276|2270|2279.3|2273.3|2279.5|2273.5|2275.4|2269.4|40
1699258200000|2023-11-06 08:10:00|2279|2273|2277.5|2271.5|2279.5|2273.5|2276|2270|38
1699258500000|2023-11-06 08:15:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2275|2269|23
1699258800000|2023-11-06 08:20:00|2276.5|2270.5|2275.5|2269.5|2277.5|2271.5|2275.3|2269.3|24
1699259100000|2023-11-06 08:25:00|2275.3|2269.3|2272.3|2266.3|2275.5|2269.5|2271.5|2265.5|33
1699259400000|2023-11-06 08:30:00|2272.5|2266.5|2270.5|2264.5|2272.5|2266.5|2268.8|2262.8|48
1699259700000|2023-11-06 08:35:00|2270.8|2264.8|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|46
1699260000000|2023-11-06 08:40:00|2270.3|2264.3|2271.5|2265.5|2271.8|2265.8|2268.8|2262.8|30
1699260300000|2023-11-06 08:45:00|2271.8|2265.8|2272|2266|2272|2266|2270.8|2264.8|21
1699260600000|2023-11-06 08:50:00|2271.8|2265.8|2271.5|2265.5|2272|2266|2270.8|2264.8|12
1699260900000|2023-11-06 08:55:00|2271.3|2265.3|2271.3|2265.3|2272.3|2266.3|2270|2264|35
1699261200000|2023-11-06 09:00:00|2271.5|2265.5|2271|2265|2272.8|2266.8|2267.5|2261.5|56
1699261500000|2023-11-06 09:05:00|2271.3|2265.3|2275.3|2269.3|2275.3|2269.3|2271.3|2265.3|43
1699261800000|2023-11-06 09:10:00|2275.5|2269.5|2275|2269|2279.5|2273.5|2274.5|2268.5|66
1699262100000|2023-11-06 09:15:00|2274.8|2268.8|2275.5|2269.5|2277.8|2271.8|2274.3|2268.3|36
1699262400000|2023-11-06 09:20:00|2275.3|2269.3|2276|2270|2276.8|2270.8|2275.3|2269.3|30
1699262700000|2023-11-06 09:25:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2272.8|2266.8|40
1699263000000|2023-11-06 09:30:00|2275|2269|2276.3|2270.3|2276.8|2270.8|2275|2269|24
1699263300000|2023-11-06 09:35:00|2276|2270|2277.8|2271.8|2277.8|2271.8|2275.3|2269.3|16
1699263600000|2023-11-06 09:40:00|2278|2272|2277.8|2271.8|2278|2272|2277|2271|11
1699263900000|2023-11-06 09:45:00|2277.3|2271.3|2277.8|2271.8|2278.3|2272.3|2276.8|2270.8|19
1699264200000|2023-11-06 09:50:00|2277.5|2271.5|2280.5|2274.5|2280.5|2274.5|2277.3|2271.3|23
1699264500000|2023-11-06 09:55:00|2280.8|2274.8|2283.5|2277.5|2283.5|2277.5|2280.8|2274.8|33
1699264800000|2023-11-06 10:00:00|2283.3|2277.3|2286.5|2280.5|2286.5|2280.5|2281.3|2275.3|44
1699265100000|2023-11-06 10:05:00|2286.3|2280.3|2283.5|2277.5|2286.3|2280.3|2282.8|2276.8|51
1699265400000|2023-11-06 10:10:00|2283.3|2277.3|2285.8|2279.8|2286|2280|2282.8|2276.8|28
1699265700000|2023-11-06 10:15:00|2285.5|2279.5|2284|2278|2285.8|2279.8|2284|2278|18
1699266000000|2023-11-06 10:20:00|2283.8|2277.8|2283.3|2277.3|2285.5|2279.5|2282.8|2276.8|38
1699266300000|2023-11-06 10:25:00|2282.8|2276.8|2284.3|2278.3|2285.3|2279.3|2282.5|2276.5|29
1699266600000|2023-11-06 10:30:00|2284|2278|2282.5|2276.5|2284.3|2278.3|2282.5|2276.5|32
1699266900000|2023-11-06 10:35:00|2282.3|2276.3|2282|2276|2282.8|2276.8|2282|2276|12
1699267200000|2023-11-06 10:40:00|2282.3|2276.3|2281.3|2275.3|2283|2277|2281.3|2275.3|9
1699267500000|2023-11-06 10:45:00|2281.5|2275.5|2278.5|2272.5|2281.5|2275.5|2278.3|2272.3|39
1699267800000|2023-11-06 10:50:00|2278.8|2272.8|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|11
1699268100000|2023-11-06 10:55:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|15
1699268400000|2023-11-06 11:00:00|2279.8|2273.8|2277|2271|2279.8|2273.8|2277|2271|15
1699268700000|2023-11-06 11:05:00|2277.3|2271.3|2279.5|2273.5|2279.5|2273.5|2277|2271|22
1699269000000|2023-11-06 11:10:00|2279|2273|2279.3|2273.3|2279.5|2273.5|2278.5|2272.5|15
1699269300000|2023-11-06 11:15:00|2278.8|2272.8|2280.5|2274.5|2280.5|2274.5|2278.8|2272.8|11
1699269600000|2023-11-06 11:20:00|2280.3|2274.3|2279.8|2273.8|2280.3|2274.3|2279.3|2273.3|8
1699269900000|2023-11-06 11:25:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2279.8|2273.8|12
1699270200000|2023-11-06 11:30:00|2280.5|2274.5|2282.3|2276.3|2282.5|2276.5|2280.5|2274.5|12
1699270500000|2023-11-06 11:35:00|2282.5|2276.5|2283.3|2277.3|2283.8|2277.8|2282.3|2276.3|27
1699270800000|2023-11-06 11:40:00|2283|2277|2282.3|2276.3|2283|2277|2282|2276|18
1699271100000|2023-11-06 11:45:00|2282.5|2276.5|2281.3|2275.3|2282.5|2276.5|2281|2275|17
1699271400000|2023-11-06 11:50:00|2281.5|2275.5|2280.8|2274.8|2282.3|2276.3|2280.5|2274.5|18
1699271700000|2023-11-06 11:55:00|2281|2275|2282.3|2276.3|2282.8|2276.8|2281|2275|15
1699272000000|2023-11-06 12:00:00|2282|2276|2281.8|2275.8|2282.3|2276.3|2281.8|2275.8|9
1699272300000|2023-11-06 12:05:00|2282|2276|2281|2275|2282.5|2276.5|2280.8|2274.8|21
1699272600000|2023-11-06 12:10:00|2281.3|2275.3|2283|2277|2283.5|2277.5|2281.3|2275.3|34
1699272900000|2023-11-06 12:15:00|2283.3|2277.3|2282.8|2276.8|2283.3|2277.3|2282|2276|29
1699273200000|2023-11-06 12:20:00|2283|2277|2282.3|2276.3|2283|2277|2282|2276|22
1699273500000|2023-11-06 12:25:00|2282.5|2276.5|2286.5|2280.5|2287.5|2281.5|2281.8|2275.8|46
1699273800000|2023-11-06 12:30:00|2286.3|2280.3|2284.5|2278.5|2286.3|2280.3|2282.8|2276.8|35
1699274100000|2023-11-06 12:35:00|2284.8|2278.8|2287|2281|2287.5|2281.5|2284.3|2278.3|51
1699274400000|2023-11-06 12:40:00|2287.3|2281.3|2282.5|2276.5|2287.8|2281.8|2281.5|2275.5|55
1699274700000|2023-11-06 12:45:00|2282.8|2276.8|2282.8|2276.8|2283|2277|2282|2276|24
1699275000000|2023-11-06 12:50:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2281|2275|33
1699275300000|2023-11-06 12:55:00|2282|2276|2281.3|2275.3|2282|2276|2280.5|2274.5|70
1699275600000|2023-11-06 13:00:00|2281.5|2275.5|2283.5|2277.5|2285.3|2279.3|2281|2275|129
1699275900000|2023-11-06 13:05:00|2283.8|2277.8|2285.8|2279.8|2285.8|2279.8|2282.3|2276.3|41
1699276200000|2023-11-06 13:10:00|2285.5|2279.5|2286.5|2280.5|2287|2281|2285.3|2279.3|40
1699276500000|2023-11-06 13:15:00|2286.3|2280.3|2285.8|2279.8|2287.3|2281.3|2285.5|2279.5|32
1699276800000|2023-11-06 13:20:00|2286|2280|2286.8|2280.8|2287.8|2281.8|2286|2280|23
1699277100000|2023-11-06 13:25:00|2286.5|2280.5|2283.3|2277.3|2286.5|2280.5|2283.3|2277.3|49
1699277400000|2023-11-06 13:30:00|2283.5|2277.5|2282.3|2276.3|2283.8|2277.8|2281.3|2275.3|58
1699277700000|2023-11-06 13:35:00|2282.5|2276.5|2284|2278|2284|2278|2282.3|2276.3|30
1699278000000|2023-11-06 13:40:00|2284.3|2278.3|2282.3|2276.3|2285|2279|2282.3|2276.3|21
1699278300000|2023-11-06 13:45:00|2282|2276|2285.8|2279.8|2287.3|2281.3|2281.8|2275.8|42
1699278600000|2023-11-06 13:50:00|2286|2280|2287.8|2281.8|2287.8|2281.8|2286|2280|29
1699278900000|2023-11-06 13:55:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2286.5|2280.5|24
1699279200000|2023-11-06 14:00:00|2288|2282|2290|2284|2290.3|2284.3|2288|2282|36
1699279500000|2023-11-06 14:05:00|2290.3|2284.3|2288.5|2282.5|2290.8|2284.8|2287.3|2281.3|49
1699279800000|2023-11-06 14:10:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2286.3|2280.3|38
1699280100000|2023-11-06 14:15:00|2286.8|2280.8|2289.3|2283.3|2289.8|2283.8|2286.8|2280.8|25
1699280400000|2023-11-06 14:20:00|2288.8|2282.8|2290.8|2284.8|2291|2285|2288.5|2282.5|22
1699280700000|2023-11-06 14:25:00|2290.3|2284.3|2291.3|2285.3|2292|2286|2289.8|2283.8|34
1699281000000|2023-11-06 14:30:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2290.8|2284.8|54
1699281300000|2023-11-06 14:35:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2291.5|2285.5|19
1699281600000|2023-11-06 14:40:00|2292.3|2286.3|2294.5|2288.5|2295|2289|2292|2286|53
1699281900000|2023-11-06 14:45:00|2294.8|2288.8|2295.3|2289.3|2296|2290|2293|2287|65
1699282200000|2023-11-06 14:50:00|2295.5|2289.5|2295.8|2289.8|2296.5|2290.5|2294.5|2288.5|57
1699282500000|2023-11-06 14:55:00|2296|2290|2296.8|2290.8|2297|2291|2295.3|2289.3|51
1699282800000|2023-11-06 15:00:00|2297|2291|2295|2289|2297|2291|2294.8|2288.8|25
1699283100000|2023-11-06 15:05:00|2295.3|2289.3|2297.5|2291.5|2297.8|2291.8|2295|2289|28
1699283400000|2023-11-06 15:10:00|2297.8|2291.8|2293.8|2287.8|2298|2292|2291.8|2285.8|43
1699283700000|2023-11-06 15:15:00|2293.6|2287.6|2294.8|2288.8|2295.5|2289.5|2293.6|2287.6|26
1699284000000|2023-11-06 15:20:00|2294.3|2288.3|2296.8|2290.8|2297|2291|2294.3|2288.3|19
1699284300000|2023-11-06 15:25:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2295.8|2289.8|11
1699284600000|2023-11-06 15:30:00|2295.8|2289.8|2293.8|2287.8|2296.3|2290.3|2293.8|2287.8|30
1699284900000|2023-11-06 15:35:00|2293.5|2287.5|2294.8|2288.8|2295|2289|2292|2286|49
1699285200000|2023-11-06 15:40:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|23
1699285500000|2023-11-06 15:45:00|2296|2290|2295.3|2289.3|2296|2290|2294.8|2288.8|18
1699285800000|2023-11-06 15:50:00|2295.8|2289.8|2295.8|2289.8|2296.8|2290.8|2295.3|2289.3|27
1699286100000|2023-11-06 15:55:00|2295.5|2289.5|2296.5|2290.5|2296.8|2290.8|2295.5|2289.5|40
1699286400000|2023-11-06 16:00:00|2296.3|2290.3|2292.3|2286.3|2296.3|2290.3|2290.8|2284.8|62
1699286700000|2023-11-06 16:05:00|2292.5|2286.5|2292.8|2286.8|2293.8|2287.8|2291.8|2285.8|46
1699287000000|2023-11-06 16:10:00|2292.5|2286.5|2295.3|2289.3|2295.3|2289.3|2292.3|2286.3|29
1699287300000|2023-11-06 16:15:00|2295.5|2289.5|2295.3|2289.3|2296.8|2290.8|2295|2289|72
1699287600000|2023-11-06 16:20:00|2295.5|2289.5|2294.5|2288.5|2296|2290|2293|2287|27
1699287900000|2023-11-06 16:25:00|2294.3|2288.3|2291.3|2285.3|2295.3|2289.3|2291.3|2285.3|57
1699288200000|2023-11-06 16:30:00|2291.5|2285.5|2291|2285|2291.8|2285.8|2290|2284|44
1699288500000|2023-11-06 16:35:00|2290.8|2284.8|2290.3|2284.3|2292.8|2286.8|2290.3|2284.3|28
1699288800000|2023-11-06 16:40:00|2290.8|2284.8|2288.3|2282.3|2290.8|2284.8|2287|2281|45
1699289100000|2023-11-06 16:45:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|10
1699289400000|2023-11-06 16:50:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2289|2283|8
1699289700000|2023-11-06 16:55:00|2290|2284|2289.8|2283.8|2290.3|2284.3|2289.3|2283.3|10
1699290000000|2023-11-06 17:00:00|2290|2284|2288|2282|2290|2284|2288|2282|13
1699290300000|2023-11-06 17:05:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1699290600000|2023-11-06 17:10:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287.5|2281.5|5
1699290900000|2023-11-06 17:15:00|2288|2282|2288|2282|2289.5|2283.5|2288|2282|17
1699291200000|2023-11-06 17:20:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287.8|2281.8|3
1699291500000|2023-11-06 17:25:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.5|2281.5|4
1699291800000|2023-11-06 17:30:00|2288|2282|2287.3|2281.3|2288|2282|2287.3|2281.3|5
1699292100000|2023-11-06 17:35:00|2286.5|2280.5|2287.5|2281.5|2287.5|2281.5|2286.5|2280.5|4
1699292400000|2023-11-06 17:40:00|2287|2281|2287|2281|2287.5|2281.5|2286.8|2280.8|10
1699292700000|2023-11-06 17:45:00|2287.3|2281.3|2285.5|2279.5|2287.5|2281.5|2285.5|2279.5|13
1699293000000|2023-11-06 17:50:00|2285.8|2279.8|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|14
1699293300000|2023-11-06 17:55:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2284.8|2278.8|16
1699293600000|2023-11-06 18:00:00|2285.5|2279.5|2285.5|2279.5|2286.3|2280.3|2285.5|2279.5|12
1699293900000|2023-11-06 18:05:00|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.3|2279.3|9
1699294200000|2023-11-06 18:10:00|2285.3|2279.3|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|6
1699294500000|2023-11-06 18:15:00|2284.5|2278.5|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|3
1699294800000|2023-11-06 18:20:00|2284.8|2278.8|2285.5|2279.5|2285.5|2279.5|2284.8|2278.8|3
1699295100000|2023-11-06 18:25:00|2285.8|2279.8|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1699295400000|2023-11-06 18:30:00|2287|2281|2287.8|2281.8|2288|2282|2286.8|2280.8|15
1699295700000|2023-11-06 18:35:00|2287.5|2281.5|2287.3|2281.3|2287.8|2281.8|2286.5|2280.5|23
1699296000000|2023-11-06 18:40:00|2287|2281|2287|2281|2287.5|2281.5|2286.8|2280.8|8
1699296600000|2023-11-06 18:50:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|8
1699296900000|2023-11-06 18:55:00|2287|2281|2289.5|2279|2289.5|2281|2287|2278.5|5
1699318800000|2023-11-07 01:00:00|2284|2278|2283.1|2277.1|2284.1|2278.1|2281.9|2275.9|57
1699319100000|2023-11-07 01:05:00|2283.4|2277.4|2281.5|2275.5|2284|2278|2281.3|2275.3|69
1699319400000|2023-11-07 01:10:00|2281.8|2275.8|2282.5|2276.5|2283|2277|2281.5|2275.5|33
1699319700000|2023-11-07 01:15:00|2282.3|2276.3|2282.5|2276.5|2283.5|2277.5|2282|2276|46
1699320000000|2023-11-07 01:20:00|2282.8|2276.8|2281.8|2275.8|2283.3|2277.3|2281.5|2275.5|28
1699320300000|2023-11-07 01:25:00|2282|2276|2285|2279|2285.3|2279.3|2281.5|2275.5|36
1699320600000|2023-11-07 01:30:00|2284.8|2278.8|2283.3|2277.3|2285.8|2279.8|2283.3|2277.3|43
1699320900000|2023-11-07 01:35:00|2283|2277|2282.5|2276.5|2283|2277|2281.5|2275.5|46
1699321200000|2023-11-07 01:40:00|2282.3|2276.3|2281|2275|2282.5|2276.5|2279.8|2273.8|65
1699321500000|2023-11-07 01:45:00|2280.8|2274.8|2280.8|2274.8|2282|2276|2280|2274|57
1699321800000|2023-11-07 01:50:00|2280.5|2274.5|2277.5|2271.5|2280.5|2274.5|2277.3|2271.3|23
1699322100000|2023-11-07 01:55:00|2277.8|2271.8|2277.5|2271.5|2278|2272|2276.8|2270.8|34
1699322400000|2023-11-07 02:00:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2277|2271|28
1699322700000|2023-11-07 02:05:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2276.3|2270.3|18
1699323000000|2023-11-07 02:10:00|2277.3|2271.3|2275.5|2269.5|2277.3|2271.3|2275.5|2269.5|18
1699323300000|2023-11-07 02:15:00|2276|2270|2276|2270|2276.8|2270.8|2276|2270|12
1699323600000|2023-11-07 02:20:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.8|2269.8|6
1699323900000|2023-11-07 02:25:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1699324200000|2023-11-07 02:30:00|2276|2270|2277|2271|2277|2271|2274|2268|46
1699324500000|2023-11-07 02:35:00|2276.8|2270.8|2277|2271|2277.8|2271.8|2276.5|2270.5|26
1699324800000|2023-11-07 02:40:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|11
1699325100000|2023-11-07 02:45:00|2276.5|2270.5|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|12
1699325400000|2023-11-07 02:50:00|2276|2270|2279.8|2273.8|2280.8|2274.8|2276|2270|47
1699325700000|2023-11-07 02:55:00|2279.5|2273.5|2281.3|2275.3|2281.8|2275.8|2279.3|2273.3|45
1699326000000|2023-11-07 03:00:00|2281.5|2275.5|2280.8|2274.8|2282|2276|2280.8|2274.8|21
1699326300000|2023-11-07 03:05:00|2280.5|2274.5|2281.8|2275.8|2282.3|2276.3|2280|2274|31
1699326600000|2023-11-07 03:10:00|2282|2276|2278.5|2272.5|2282|2276|2277.8|2271.8|15
1699326900000|2023-11-07 03:15:00|2278|2272|2278|2272|2279.3|2273.3|2277.8|2271.8|19
1699327200000|2023-11-07 03:20:00|2277.8|2271.8|2276.8|2270.8|2278|2272|2276.8|2270.8|14
1699327500000|2023-11-07 03:25:00|2276.5|2270.5|2277|2271|2277.5|2271.5|2276.3|2270.3|27
1699327800000|2023-11-07 03:30:00|2277.3|2271.3|2277.3|2271.3|2277.8|2271.8|2276.3|2270.3|32
1699328100000|2023-11-07 03:35:00|2277|2271|2276.5|2270.5|2277|2271|2276.3|2270.3|12
1699328400000|2023-11-07 03:40:00|2276.3|2270.3|2277|2271|2277|2271|2276.3|2270.3|8
1699328700000|2023-11-07 03:45:00|2276.8|2270.8|2277|2271|2277|2271|2276.8|2270.8|4
1699329000000|2023-11-07 03:50:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1699329300000|2023-11-07 03:55:00|2277.5|2271.5|2279.3|2273.3|2279.3|2273.3|2277.5|2271.5|7
1699329600000|2023-11-07 04:00:00|2279|2273|2278|2272|2279|2273|2278|2272|4
1699329900000|2023-11-07 04:05:00|2277.5|2271.5|2278|2272|2278|2272|2277.5|2271.5|3
1699330200000|2023-11-07 04:10:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1699330500000|2023-11-07 04:15:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|4
1699330800000|2023-11-07 04:20:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2279|2273|2
1699331400000|2023-11-07 04:30:00|2279.3|2273.3|2278|2272|2279.3|2273.3|2278|2272|6
1699331700000|2023-11-07 04:35:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278.3|2272.3|2
1699332000000|2023-11-07 04:40:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1699332300000|2023-11-07 04:45:00|2279|2273|2277.8|2271.8|2279|2273|2277.8|2271.8|8
1699332600000|2023-11-07 04:50:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2278|2272|2
1699332900000|2023-11-07 04:55:00|2278.8|2272.8|2279.5|2273.5|2280|2274|2278.8|2272.8|8
1699333200000|2023-11-07 05:00:00|2279.3|2273.3|2279|2273|2279.5|2273.5|2279|2273|8
1699333800000|2023-11-07 05:10:00|2279.3|2273.3|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|3
1699334100000|2023-11-07 05:15:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279|2273|10
1699334400000|2023-11-07 05:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1699334700000|2023-11-07 05:25:00|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1699335000000|2023-11-07 05:30:00|2278.5|2272.5|2280.5|2274.5|2280.8|2274.8|2277.8|2271.8|37
1699335300000|2023-11-07 05:35:00|2280.3|2274.3|2281.5|2275.5|2281.8|2275.8|2280|2274|14
1699335600000|2023-11-07 05:40:00|2281.3|2275.3|2281.3|2275.3|2282|2276|2281.3|2275.3|15
1699335900000|2023-11-07 05:45:00|2281|2275|2280.8|2274.8|2281.3|2275.3|2280.5|2274.5|22
1699336200000|2023-11-07 05:50:00|2280.5|2274.5|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|19
1699336500000|2023-11-07 05:55:00|2279.5|2273.5|2279.8|2273.8|2280.5|2274.5|2278.8|2272.8|41
1699336800000|2023-11-07 06:00:00|2279.5|2273.5|2279.3|2273.3|2280.5|2274.5|2279|2273|35
1699337100000|2023-11-07 06:05:00|2279.5|2273.5|2280.3|2274.3|2281.5|2275.5|2279.5|2273.5|42
1699337400000|2023-11-07 06:10:00|2280|2274|2280.5|2274.5|2280.5|2274.5|2280|2274|12
1699337700000|2023-11-07 06:15:00|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2279.3|2273.3|24
1699338000000|2023-11-07 06:20:00|2279.3|2273.3|2279.3|2273.3|2280.3|2274.3|2279|2273|16
1699338300000|2023-11-07 06:25:00|2279|2273|2279.3|2273.3|2280|2274|2278.5|2272.5|18
1699338600000|2023-11-07 06:30:00|2279|2273|2278|2272|2279.3|2273.3|2278|2272|22
1699338900000|2023-11-07 06:35:00|2278.3|2272.3|2277.3|2271.3|2278.3|2272.3|2277|2271|31
1699339200000|2023-11-07 06:40:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276.3|2270.3|36
1699339500000|2023-11-07 06:45:00|2276.8|2270.8|2272.5|2266.5|2277|2271|2271.8|2265.8|39
1699339800000|2023-11-07 06:50:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2271.8|2265.8|42
1699340100000|2023-11-07 06:55:00|2272.8|2266.8|2272|2266|2273.5|2267.5|2272|2266|20
1699340400000|2023-11-07 07:00:00|2271.8|2265.8|2272.5|2266.5|2272.5|2266.5|2271.3|2265.3|9
1699341000000|2023-11-07 07:10:00|2272.3|2266.3|2273.3|2267.3|2273.3|2267.3|2272.3|2266.3|9
1699341300000|2023-11-07 07:15:00|2273.8|2267.8|2274.3|2268.3|2275.3|2269.3|2273.3|2267.3|15
1699341600000|2023-11-07 07:20:00|2273.8|2267.8|2271.8|2265.8|2273.8|2267.8|2271.8|2265.8|6
1699341900000|2023-11-07 07:25:00|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|7
1699342200000|2023-11-07 07:30:00|2271.5|2265.5|2270.3|2264.3|2271.8|2265.8|2269.8|2263.8|10
1699342500000|2023-11-07 07:35:00|2270.5|2264.5|2269.8|2263.8|2271|2265|2269.8|2263.8|10
1699342800000|2023-11-07 07:40:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.3|2263.3|5
1699343100000|2023-11-07 07:45:00|2269.3|2263.3|2269.5|2263.5|2269.8|2263.8|2269.3|2263.3|6
1699343400000|2023-11-07 07:50:00|2269.3|2263.3|2271.3|2265.3|2271.5|2265.5|2269.3|2263.3|15
1699343700000|2023-11-07 07:55:00|2271.5|2265.5|2273|2267|2273|2267|2271|2265|12
1699344000000|2023-11-07 08:00:00|2272.9|2266.9|2271.8|2265.8|2274.3|2268.3|2271.8|2265.8|59
1699344300000|2023-11-07 08:05:00|2271.3|2265.3|2272.8|2266.8|2272.8|2266.8|2270.5|2264.5|28
1699344600000|2023-11-07 08:10:00|2273|2267|2277.1|2271.1|2277.4|2271.4|2272.3|2266.3|62
1699344900000|2023-11-07 08:15:00|2276.9|2270.9|2276.8|2270.8|2277.8|2271.8|2275.4|2269.4|45
1699345200000|2023-11-07 08:20:00|2276.3|2270.3|2277.3|2271.3|2278.3|2272.3|2276|2270|23
1699345500000|2023-11-07 08:25:00|2277|2271|2277|2271|2278.3|2272.3|2276.8|2270.8|35
1699345800000|2023-11-07 08:30:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.3|2269.3|30
1699346100000|2023-11-07 08:35:00|2275.3|2269.3|2271.8|2265.8|2275.3|2269.3|2271.3|2265.3|22
1699346400000|2023-11-07 08:40:00|2271.5|2265.5|2269.8|2263.8|2271.8|2265.8|2269.8|2263.8|17
1699346700000|2023-11-07 08:45:00|2269.5|2263.5|2271.3|2265.3|2271.5|2265.5|2268.8|2262.8|20
1699347000000|2023-11-07 08:50:00|2271|2265|2268.5|2262.5|2271|2265|2268.5|2262.5|29
1699347300000|2023-11-07 08:55:00|2267|2261|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|19
1699347600000|2023-11-07 09:00:00|2267.5|2261.5|2263.3|2257.3|2267.5|2261.5|2261.8|2255.8|37
1699347900000|2023-11-07 09:05:00|2263.5|2257.5|2264|2258|2264.3|2258.3|2263|2257|13
1699348200000|2023-11-07 09:10:00|2263.8|2257.8|2263.3|2257.3|2264.3|2258.3|2262.8|2256.8|17
1699348500000|2023-11-07 09:15:00|2263.5|2257.5|2264|2258|2264.8|2258.8|2263|2257|22
1699348800000|2023-11-07 09:20:00|2263.3|2257.3|2264.8|2258.8|2265.3|2259.3|2262.8|2256.8|18
1699349100000|2023-11-07 09:25:00|2264.5|2258.5|2260.8|2254.8|2264.5|2258.5|2260.8|2254.8|33
1699349400000|2023-11-07 09:30:00|2259.8|2253.8|2258.3|2252.3|2259.8|2253.8|2256.8|2250.8|47
1699349700000|2023-11-07 09:35:00|2258.5|2252.5|2261|2255|2261.3|2255.3|2258.5|2252.5|33
1699350000000|2023-11-07 09:40:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|14
1699350300000|2023-11-07 09:45:00|2261|2255|2260|2254|2262.3|2256.3|2258.8|2252.8|28
1699350600000|2023-11-07 09:50:00|2259.8|2253.8|2259|2253|2261.3|2255.3|2257.8|2251.8|27
1699350900000|2023-11-07 09:55:00|2259.5|2253.5|2264|2258|2264.3|2258.3|2259|2253|61
1699351200000|2023-11-07 10:00:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2261.3|2255.3|44
1699351500000|2023-11-07 10:05:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2262.8|2256.8|27
1699351800000|2023-11-07 10:10:00|2264.3|2258.3|2264|2258|2266.5|2260.5|2263.8|2257.8|34
1699352100000|2023-11-07 10:15:00|2264.3|2258.3|2265.3|2259.3|2266.3|2260.3|2262|2256|38
1699352400000|2023-11-07 10:20:00|2265.5|2259.5|2267.8|2261.8|2267.8|2261.8|2265.5|2259.5|28
1699352700000|2023-11-07 10:25:00|2267.5|2261.5|2267.8|2261.8|2269|2263|2266.8|2260.8|30
1699353000000|2023-11-07 10:30:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2267.5|2261.5|25
1699353300000|2023-11-07 10:35:00|2268.5|2262.5|2267.8|2261.8|2268.8|2262.8|2267|2261|24
1699353600000|2023-11-07 10:40:00|2268.3|2262.3|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|15
1699353900000|2023-11-07 10:45:00|2269|2263|2267.8|2261.8|2269|2263|2267.8|2261.8|21
1699354200000|2023-11-07 10:50:00|2267.5|2261.5|2266.5|2260.5|2267.8|2261.8|2266.5|2260.5|8
1699354500000|2023-11-07 10:55:00|2266.3|2260.3|2267.8|2261.8|2268.3|2262.3|2266|2260|18
1699354800000|2023-11-07 11:00:00|2268|2262|2266.8|2260.8|2268.3|2262.3|2266.8|2260.8|20
1699355100000|2023-11-07 11:05:00|2266.3|2260.3|2263.8|2257.8|2266.8|2260.8|2263.5|2257.5|18
1699355400000|2023-11-07 11:10:00|2264|2258|2265.5|2259.5|2266|2260|2264|2258|20
1699355700000|2023-11-07 11:15:00|2265.3|2259.3|2265.8|2259.8|2265.8|2259.8|2265.3|2259.3|17
1699356000000|2023-11-07 11:20:00|2266|2260|2265.8|2259.8|2266.8|2260.8|2265.5|2259.5|12
1699356300000|2023-11-07 11:25:00|2266|2260|2265.3|2259.3|2268.3|2262.3|2265.3|2259.3|29
1699356600000|2023-11-07 11:30:00|2265|2259|2267.8|2261.8|2268.3|2262.3|2265|2259|26
1699356900000|2023-11-07 11:35:00|2268.3|2262.3|2266.3|2260.3|2269|2263|2266|2260|27
1699357200000|2023-11-07 11:40:00|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|15
1699357500000|2023-11-07 11:45:00|2266.5|2260.5|2267.8|2261.8|2267.8|2261.8|2266.5|2260.5|17
1699357800000|2023-11-07 11:50:00|2267.5|2261.5|2267.8|2261.8|2268|2262|2265.1|2259.1|63
1699358100000|2023-11-07 11:55:00|2268|2262|2267.8|2261.8|2268.5|2262.5|2266.8|2260.8|20
1699358400000|2023-11-07 12:00:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2266.3|2260.3|14
1699358700000|2023-11-07 12:05:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.3|2259.3|17
1699359000000|2023-11-07 12:10:00|2265.5|2259.5|2267|2261|2267.3|2261.3|2265.3|2259.3|19
1699359300000|2023-11-07 12:15:00|2266.8|2260.8|2267.3|2261.3|2267.8|2261.8|2265.8|2259.8|22
1699359600000|2023-11-07 12:20:00|2267|2261|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|18
1699359900000|2023-11-07 12:25:00|2266.5|2260.5|2268.3|2262.3|2268.3|2262.3|2265.8|2259.8|21
1699360200000|2023-11-07 12:30:00|2268.5|2262.5|2265.3|2259.3|2268.8|2262.8|2264.5|2258.5|44
1699360500000|2023-11-07 12:35:00|2264.8|2258.8|2263.8|2257.8|2266|2260|2263.3|2257.3|52
1699360800000|2023-11-07 12:40:00|2263.3|2257.3|2264.3|2258.3|2265.8|2259.8|2262.3|2256.3|74
1699361100000|2023-11-07 12:45:00|2264|2258|2266|2260|2267.3|2261.3|2264|2258|66
1699361400000|2023-11-07 12:50:00|2266.3|2260.3|2266.3|2260.3|2267.3|2261.3|2265.5|2259.5|29
1699361700000|2023-11-07 12:55:00|2266.5|2260.5|2265.8|2259.8|2267.8|2261.8|2265.3|2259.3|45
1699362000000|2023-11-07 13:00:00|2266|2260|2266.3|2260.3|2267|2261|2264.3|2258.3|79
1699362300000|2023-11-07 13:05:00|2266|2260|2267.5|2261.5|2268.5|2262.5|2265.8|2259.8|33
1699362600000|2023-11-07 13:10:00|2267.8|2261.8|2267.3|2261.3|2269|2263|2266.8|2260.8|38
1699362900000|2023-11-07 13:15:00|2267|2261|2264.3|2258.3|2267|2261|2264|2258|34
1699363200000|2023-11-07 13:20:00|2264|2258|2262.8|2256.8|2265.3|2259.3|2262.3|2256.3|25
1699363500000|2023-11-07 13:25:00|2262.5|2256.5|2264.8|2258.8|2264.8|2258.8|2262.3|2256.3|30
1699363800000|2023-11-07 13:30:00|2265|2259|2266.3|2260.3|2266.8|2260.8|2265|2259|29
1699364100000|2023-11-07 13:35:00|2266|2260|2266.3|2260.3|2266.8|2260.8|2266|2260|5
1699364400000|2023-11-07 13:40:00|2266.5|2260.5|2268.3|2262.3|2268.3|2262.3|2266.5|2260.5|11
1699364700000|2023-11-07 13:45:00|2268|2262|2265.5|2259.5|2268|2262|2264.8|2258.8|17
1699365000000|2023-11-07 13:50:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2264|2258|35
1699365300000|2023-11-07 13:55:00|2264.5|2258.5|2264.5|2258.5|2265.3|2259.3|2264.3|2258.3|20
1699365600000|2023-11-07 14:00:00|2265|2259|2262.8|2256.8|2266|2260|2261.8|2255.8|72
1699365900000|2023-11-07 14:05:00|2262.5|2256.5|2263.8|2257.8|2264.3|2258.3|2260.5|2254.5|57
1699366200000|2023-11-07 14:10:00|2263.5|2257.5|2264.8|2258.8|2265|2259|2262.8|2256.8|31
1699366500000|2023-11-07 14:15:00|2264.5|2258.5|2267|2261|2267.8|2261.8|2264.3|2258.3|25
1699366800000|2023-11-07 14:20:00|2266.5|2260.5|2267.3|2261.3|2268.8|2262.8|2266.5|2260.5|34
1699367100000|2023-11-07 14:25:00|2266.8|2260.8|2267|2261|2267.8|2261.8|2265.8|2259.8|23
1699367400000|2023-11-07 14:30:00|2267.3|2261.3|2262.5|2256.5|2267.8|2261.8|2262|2256|89
1699367700000|2023-11-07 14:35:00|2262.3|2256.3|2262.8|2256.8|2263.3|2257.3|2262|2256|19
1699368000000|2023-11-07 14:40:00|2262.5|2256.5|2262|2256|2262.5|2256.5|2260.5|2254.5|38
1699368300000|2023-11-07 14:45:00|2262.3|2256.3|2261.3|2255.3|2262.8|2256.8|2260.5|2254.5|25
1699368600000|2023-11-07 14:50:00|2261.8|2255.8|2261.3|2255.3|2262.3|2256.3|2260.8|2254.8|27
1699368900000|2023-11-07 14:55:00|2261|2255|2262|2256|2262.3|2256.3|2260.8|2254.8|29
1699369200000|2023-11-07 15:00:00|2262.3|2256.3|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|47
1699369500000|2023-11-07 15:05:00|2264|2258|2261.8|2255.8|2264.8|2258.8|2261.8|2255.8|36
1699369800000|2023-11-07 15:10:00|2262.3|2256.3|2264.3|2258.3|2265.3|2259.3|2262.3|2256.3|25
1699370100000|2023-11-07 15:15:00|2264.5|2258.5|2262.8|2256.8|2265|2259|2262.8|2256.8|19
1699370400000|2023-11-07 15:20:00|2262.5|2256.5|2261.3|2255.3|2262.5|2256.5|2259.3|2253.3|50
1699370700000|2023-11-07 15:25:00|2261.5|2255.5|2260.5|2254.5|2263|2257|2259.8|2253.8|50
1699371000000|2023-11-07 15:30:00|2260.3|2254.3|2262.8|2256.8|2263|2257|2260.3|2254.3|39
1699371300000|2023-11-07 15:35:00|2262.5|2256.5|2261.3|2255.3|2262.5|2256.5|2260.5|2254.5|28
1699371600000|2023-11-07 15:40:00|2261|2255|2259.3|2253.3|2261.3|2255.3|2259.3|2253.3|35
1699371900000|2023-11-07 15:45:00|2259|2253|2263.5|2257.5|2263.5|2257.5|2259|2253|23
1699372200000|2023-11-07 15:50:00|2263.3|2257.3|2263.8|2257.8|2264.5|2258.5|2262.8|2256.8|27
1699372500000|2023-11-07 15:55:00|2263.5|2257.5|2265.3|2259.3|2265.8|2259.8|2262.8|2256.8|32
1699372800000|2023-11-07 16:00:00|2265.5|2259.5|2265.5|2259.5|2266.3|2260.3|2264.5|2258.5|34
1699373100000|2023-11-07 16:05:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2263.5|2257.5|25
1699373400000|2023-11-07 16:10:00|2265.8|2259.8|2267.8|2261.8|2268.5|2262.5|2265.8|2259.8|17
1699373700000|2023-11-07 16:15:00|2267.5|2261.5|2267.3|2261.3|2268|2262|2267|2261|10
1699374000000|2023-11-07 16:20:00|2268.3|2262.3|2264.8|2258.8|2269.8|2263.8|2264.8|2258.8|37
1699374300000|2023-11-07 16:25:00|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2263.3|2257.3|42
1699374600000|2023-11-07 16:30:00|2266|2260|2267.8|2261.8|2269.5|2263.5|2266|2260|75
1699374900000|2023-11-07 16:35:00|2268|2262|2266.8|2260.8|2268|2262|2265.5|2259.5|25
1699375200000|2023-11-07 16:40:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|6
1699375500000|2023-11-07 16:45:00|2267.5|2261.5|2266.8|2260.8|2268.5|2262.5|2266.8|2260.8|21
1699375800000|2023-11-07 16:50:00|2266.5|2260.5|2267|2261|2267|2261|2266.3|2260.3|8
1699376100000|2023-11-07 16:55:00|2266.8|2260.8|2267.3|2261.3|2269.3|2263.3|2266.8|2260.8|19
1699376400000|2023-11-07 17:00:00|2267|2261|2267|2261|2267|2261|2266.3|2260.3|6
1699376700000|2023-11-07 17:05:00|2266.8|2260.8|2266.8|2260.8|2268.5|2262.5|2266.8|2260.8|26
1699377000000|2023-11-07 17:10:00|2267|2261|2268|2262|2268.3|2262.3|2266.8|2260.8|17
1699377300000|2023-11-07 17:15:00|2267.8|2261.8|2267.8|2261.8|2268.3|2262.3|2266.8|2260.8|46
1699377600000|2023-11-07 17:20:00|2267.5|2261.5|2269.5|2263.5|2269.8|2263.8|2267.3|2261.3|27
1699377900000|2023-11-07 17:25:00|2269.8|2263.8|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|19
1699378200000|2023-11-07 17:30:00|2268.3|2262.3|2270|2264|2270.3|2264.3|2268|2262|16
1699378500000|2023-11-07 17:35:00|2269.8|2263.8|2269.5|2263.5|2270|2264|2269.5|2263.5|15
1699378800000|2023-11-07 17:40:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2269.8|2263.8|14
1699379100000|2023-11-07 17:45:00|2270.3|2264.3|2270.5|2264.5|2271.5|2265.5|2270|2264|26
1699379400000|2023-11-07 17:50:00|2270.8|2264.8|2270.5|2264.5|2271|2265|2270.5|2264.5|9
1699379700000|2023-11-07 17:55:00|2270.8|2264.8|2273.6|2267.6|2273.6|2267.6|2270.8|2264.8|35
1699380000000|2023-11-07 18:00:00|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|8
1699380300000|2023-11-07 18:05:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273|2267|5
1699380900000|2023-11-07 18:15:00|2273.3|2267.3|2274.5|2268.5|2274.5|2268.5|2273.3|2267.3|5
1699381200000|2023-11-07 18:20:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.3|2268.3|5
1699381500000|2023-11-07 18:25:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2274|2268|7
1699381800000|2023-11-07 18:30:00|2274.5|2268.5|2274.8|2268.8|2276.3|2270.3|2274.3|2268.3|22
1699382100000|2023-11-07 18:35:00|2275.5|2269.5|2276.8|2270.8|2278.1|2272.1|2274.9|2268.9|22
1699382400000|2023-11-07 18:40:00|2276.5|2270.5|2276.8|2270.8|2277|2271|2276.5|2270.5|12
1699382700000|2023-11-07 18:45:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|5
1699383000000|2023-11-07 18:50:00|2277.3|2271.3|2278.6|2272.6|2279.8|2273.8|2277|2271|17
1699383300000|2023-11-07 18:55:00|2278.8|2272.8|2282|2271.5|2282|2273.8|2278.8|2271|8
1699405200000|2023-11-08 01:00:00|2270.8|2264.8|2272.1|2266.1|2274.1|2268.1|2270.6|2264.6|30
1699405500000|2023-11-08 01:05:00|2272.3|2266.3|2274|2268|2274.5|2268.5|2270.5|2264.5|44
1699405800000|2023-11-08 01:10:00|2274.3|2268.3|2275|2269|2275.8|2269.8|2274|2268|31
1699406100000|2023-11-08 01:15:00|2274.5|2268.5|2273.3|2267.3|2275.5|2269.5|2272.5|2266.5|39
1699406400000|2023-11-08 01:20:00|2273.5|2267.5|2272.5|2266.5|2273.5|2267.5|2272|2266|12
1699406700000|2023-11-08 01:25:00|2272.8|2266.8|2271|2265|2273.3|2267.3|2271|2265|62
1699407000000|2023-11-08 01:30:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2269.8|2263.8|59
1699407300000|2023-11-08 01:35:00|2270.8|2264.8|2270|2264|2271|2265|2268.8|2262.8|74
1699407600000|2023-11-08 01:40:00|2269.8|2263.8|2273.5|2267.5|2273.5|2267.5|2269.8|2263.8|39
1699407900000|2023-11-08 01:45:00|2273.3|2267.3|2270.5|2264.5|2273.3|2267.3|2269.8|2263.8|34
1699408200000|2023-11-08 01:50:00|2270.3|2264.3|2272|2266|2272|2266|2269.5|2263.5|32
1699408500000|2023-11-08 01:55:00|2272.3|2266.3|2275|2269|2276|2270|2272.3|2266.3|68
1699408800000|2023-11-08 02:00:00|2274.5|2268.5|2275|2269|2275.5|2269.5|2274|2268|50
1699409100000|2023-11-08 02:05:00|2275.3|2269.3|2276.5|2270.5|2277.8|2271.8|2274.5|2268.5|40
1699409400000|2023-11-08 02:10:00|2276.8|2270.8|2279|2273|2279.8|2273.8|2276.3|2270.3|65
1699409700000|2023-11-08 02:15:00|2278.5|2272.5|2279.3|2273.3|2280|2274|2278|2272|20
1699410000000|2023-11-08 02:20:00|2279.5|2273.5|2279.5|2273.5|2280|2274|2279.3|2273.3|14
1699410300000|2023-11-08 02:25:00|2279.3|2273.3|2279.3|2273.3|2280|2274|2279.3|2273.3|19
1699410600000|2023-11-08 02:30:00|2279.5|2273.5|2277.5|2271.5|2281.8|2275.8|2277.5|2271.5|87
1699410900000|2023-11-08 02:35:00|2277.8|2271.8|2276.5|2270.5|2277.8|2271.8|2276|2270|23
1699411200000|2023-11-08 02:40:00|2276.3|2270.3|2277.5|2271.5|2277.5|2271.5|2275.8|2269.8|27
1699411500000|2023-11-08 02:45:00|2277.3|2271.3|2278|2272|2278|2272|2275.8|2269.8|26
1699411800000|2023-11-08 02:50:00|2277.8|2271.8|2277|2271|2278|2272|2276.5|2270.5|24
1699412100000|2023-11-08 02:55:00|2277.3|2271.3|2278.3|2272.3|2278.5|2272.5|2276.8|2270.8|11
1699412400000|2023-11-08 03:00:00|2277.8|2271.8|2278.5|2272.5|2279|2273|2277.5|2271.5|17
1699412700000|2023-11-08 03:05:00|2278.3|2272.3|2278.8|2272.8|2279|2273|2278.3|2272.3|15
1699413000000|2023-11-08 03:10:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2277.3|2271.3|18
1699413300000|2023-11-08 03:15:00|2278.3|2272.3|2278|2272|2279|2273|2277.5|2271.5|14
1699413600000|2023-11-08 03:20:00|2278.3|2272.3|2280.3|2274.3|2280.3|2274.3|2278.3|2272.3|23
1699413900000|2023-11-08 03:25:00|2280|2274|2279.3|2273.3|2280|2274|2278|2272|35
1699414200000|2023-11-08 03:30:00|2279.5|2273.5|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|12
1699414500000|2023-11-08 03:35:00|2278.5|2272.5|2280|2274|2280.5|2274.5|2278.5|2272.5|18
1699414800000|2023-11-08 03:40:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|5
1699415100000|2023-11-08 03:45:00|2279|2273|2278|2272|2279|2273|2278|2272|4
1699415400000|2023-11-08 03:50:00|2278.3|2272.3|2278|2272|2278.5|2272.5|2278|2272|4
1699415700000|2023-11-08 03:55:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|6
1699416000000|2023-11-08 04:00:00|2277.5|2271.5|2278|2272|2278|2272|2277.5|2271.5|5
1699416300000|2023-11-08 04:05:00|2277.8|2271.8|2276.5|2270.5|2277.8|2271.8|2276.3|2270.3|8
1699416600000|2023-11-08 04:10:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|4
1699416900000|2023-11-08 04:15:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1699417200000|2023-11-08 04:20:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|3
1699417500000|2023-11-08 04:25:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|3
1699417800000|2023-11-08 04:30:00|2276.5|2270.5|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|5
1699418100000|2023-11-08 04:35:00|2276.8|2270.8|2276.3|2270.3|2276.8|2270.8|2276.3|2270.3|5
1699418400000|2023-11-08 04:40:00|2276|2270|2275.3|2269.3|2276|2270|2275|2269|10
1699418700000|2023-11-08 04:45:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.3|2269.3|5
1699419000000|2023-11-08 04:50:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|2
1699419300000|2023-11-08 04:55:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|4
1699419600000|2023-11-08 05:00:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.8|2269.8|5
1699419900000|2023-11-08 05:05:00|2275.5|2269.5|2275.8|2269.8|2276|2270|2275.5|2269.5|4
1699420200000|2023-11-08 05:10:00|2276|2270|2276|2270|2276.3|2270.3|2276|2270|3
1699420500000|2023-11-08 05:15:00|2275.8|2269.8|2275|2269|2276|2270|2274.8|2268.8|13
1699420800000|2023-11-08 05:20:00|2274.8|2268.8|2273.5|2267.5|2274.8|2268.8|2273.5|2267.5|6
1699421100000|2023-11-08 05:25:00|2273|2267|2272.3|2266.3|2273.5|2267.5|2272.3|2266.3|10
1699421400000|2023-11-08 05:30:00|2272.8|2266.8|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|64
1699421700000|2023-11-08 05:35:00|2271.8|2265.8|2273.5|2267.5|2273.8|2267.8|2271.8|2265.8|37
1699422000000|2023-11-08 05:40:00|2273.8|2267.8|2272|2266|2273.8|2267.8|2272|2266|22
1699422300000|2023-11-08 05:45:00|2271.8|2265.8|2270.5|2264.5|2272|2266|2270.5|2264.5|26
1699422600000|2023-11-08 05:50:00|2270.8|2264.8|2271.5|2265.5|2272|2266|2270.8|2264.8|19
1699422900000|2023-11-08 05:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271.3|2265.3|18
1699423200000|2023-11-08 06:00:00|2272.3|2266.3|2269.3|2263.3|2272.8|2266.8|2269.3|2263.3|33
1699423500000|2023-11-08 06:05:00|2269.8|2263.8|2269|2263|2270.8|2264.8|2269|2263|37
1699423800000|2023-11-08 06:10:00|2269.3|2263.3|2271|2265|2271.3|2265.3|2269|2263|39
1699424100000|2023-11-08 06:15:00|2271.3|2265.3|2272.8|2266.8|2272.8|2266.8|2271|2265|32
1699424400000|2023-11-08 06:20:00|2272.5|2266.5|2273.3|2267.3|2273.8|2267.8|2272|2266|30
1699424700000|2023-11-08 06:25:00|2273|2267|2274.3|2268.3|2274.5|2268.5|2272.5|2266.5|22
1699425000000|2023-11-08 06:30:00|2274.5|2268.5|2273.5|2267.5|2274.8|2268.8|2273.3|2267.3|35
1699425300000|2023-11-08 06:35:00|2273.8|2267.8|2273.5|2267.5|2274.3|2268.3|2273|2267|18
1699425600000|2023-11-08 06:40:00|2273.8|2267.8|2274|2268|2275.3|2269.3|2273.5|2267.5|23
1699425900000|2023-11-08 06:45:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2273.5|2267.5|20
1699426200000|2023-11-08 06:50:00|2274.8|2268.8|2275|2269|2275.5|2269.5|2274.5|2268.5|28
1699426500000|2023-11-08 06:55:00|2275.3|2269.3|2275|2269|2275.5|2269.5|2274|2268|15
1699426800000|2023-11-08 07:00:00|2274.8|2268.8|2275|2269|2275.8|2269.8|2274.3|2268.3|19
1699427100000|2023-11-08 07:05:00|2274.8|2268.8|2274.5|2268.5|2275.3|2269.3|2274.3|2268.3|15
1699427400000|2023-11-08 07:10:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|6
1699427700000|2023-11-08 07:15:00|2274.3|2268.3|2272.8|2266.8|2274.8|2268.8|2272.5|2266.5|12
1699428000000|2023-11-08 07:20:00|2272.5|2266.5|2274|2268|2274.8|2268.8|2272.5|2266.5|12
1699428300000|2023-11-08 07:25:00|2274.5|2268.5|2273.5|2267.5|2274.5|2268.5|2273.3|2267.3|5
1699428600000|2023-11-08 07:30:00|2273.8|2267.8|2272.3|2266.3|2273.8|2267.8|2272.3|2266.3|18
1699428900000|2023-11-08 07:35:00|2272.5|2266.5|2275|2269|2275|2269|2272.3|2266.3|20
1699429200000|2023-11-08 07:40:00|2274.5|2268.5|2276|2270|2276.5|2270.5|2274.5|2268.5|22
1699429500000|2023-11-08 07:45:00|2276.3|2270.3|2277.5|2271.5|2278.3|2272.3|2276.3|2270.3|20
1699429800000|2023-11-08 07:50:00|2277.8|2271.8|2278|2272|2279|2273|2277.8|2271.8|21
1699430100000|2023-11-08 07:55:00|2277.8|2271.8|2276.5|2270.5|2278|2272|2276.5|2270.5|19
1699430400000|2023-11-08 08:00:00|2276.8|2270.8|2273.8|2267.8|2276.8|2270.8|2272.6|2266.6|72
1699430700000|2023-11-08 08:05:00|2274.3|2268.3|2275|2269|2276.9|2270.9|2273.9|2267.9|65
1699431000000|2023-11-08 08:10:00|2275.3|2269.3|2274|2268|2276.3|2270.3|2273.3|2267.3|55
1699431300000|2023-11-08 08:15:00|2274.3|2268.3|2275.3|2269.3|2276.3|2270.3|2272.8|2266.8|61
1699431600000|2023-11-08 08:20:00|2275|2269|2276.3|2270.3|2278|2272|2274|2268|39
1699431900000|2023-11-08 08:25:00|2276|2270|2275.5|2269.5|2278.5|2272.5|2275.3|2269.3|34
1699432200000|2023-11-08 08:30:00|2274.8|2268.8|2274.3|2268.3|2275.5|2269.5|2273.5|2267.5|25
1699432500000|2023-11-08 08:35:00|2274.5|2268.5|2274.5|2268.5|2274.8|2268.8|2274.3|2268.3|17
1699432800000|2023-11-08 08:40:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2271.8|2265.8|31
1699433100000|2023-11-08 08:45:00|2273.5|2267.5|2275.5|2269.5|2275.8|2269.8|2273.3|2267.3|16
1699433400000|2023-11-08 08:50:00|2275.8|2269.8|2276|2270|2277.3|2271.3|2275.8|2269.8|30
1699433700000|2023-11-08 08:55:00|2275.8|2269.8|2275.8|2269.8|2276.5|2270.5|2275|2269|38
1699434000000|2023-11-08 09:00:00|2275.5|2269.5|2276|2270|2279.3|2273.3|2275|2269|83
1699434300000|2023-11-08 09:05:00|2276.3|2270.3|2278.5|2272.5|2278.8|2272.8|2275.5|2269.5|33
1699434600000|2023-11-08 09:10:00|2278.3|2272.3|2276|2270|2278.5|2272.5|2276|2270|34
1699434900000|2023-11-08 09:15:00|2275.5|2269.5|2273.5|2267.5|2275.5|2269.5|2271.8|2265.8|63
1699435200000|2023-11-08 09:20:00|2273.8|2267.8|2274|2268|2274.8|2268.8|2272|2266|48
1699435500000|2023-11-08 09:25:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2272|2266|37
1699435800000|2023-11-08 09:30:00|2273.5|2267.5|2270.5|2264.5|2273.8|2267.8|2268.3|2262.3|38
1699436100000|2023-11-08 09:35:00|2270.8|2264.8|2269.5|2263.5|2272|2266|2269.5|2263.5|36
1699436400000|2023-11-08 09:40:00|2269.3|2263.3|2273.8|2267.8|2273.8|2267.8|2269.3|2263.3|28
1699436700000|2023-11-08 09:45:00|2274|2268|2275.3|2269.3|2275.8|2269.8|2273.8|2267.8|21
1699437000000|2023-11-08 09:50:00|2275.5|2269.5|2273.5|2267.5|2275.8|2269.8|2273.3|2267.3|19
1699437300000|2023-11-08 09:55:00|2273.3|2267.3|2271.5|2265.5|2274|2268|2271.5|2265.5|23
1699437600000|2023-11-08 10:00:00|2271.3|2265.3|2269.8|2263.8|2272.3|2266.3|2269.3|2263.3|43
1699437900000|2023-11-08 10:05:00|2269.5|2263.5|2268.8|2262.8|2269.8|2263.8|2267.8|2261.8|30
1699438200000|2023-11-08 10:10:00|2268.5|2262.5|2269.3|2263.3|2270.3|2264.3|2268|2262|47
1699438500000|2023-11-08 10:15:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2268.5|2262.5|15
1699438800000|2023-11-08 10:20:00|2268.8|2262.8|2270|2264|2270|2264|2268.3|2262.3|20
1699439100000|2023-11-08 10:25:00|2270.3|2264.3|2270|2264|2271.3|2265.3|2269|2263|24
1699439400000|2023-11-08 10:30:00|2269.8|2263.8|2271.3|2265.3|2271.3|2265.3|2269.8|2263.8|10
1699439700000|2023-11-08 10:35:00|2271|2265|2274.5|2268.5|2274.5|2268.5|2270.3|2264.3|33
1699440000000|2023-11-08 10:40:00|2273.5|2267.5|2274.3|2268.3|2275|2269|2273.5|2267.5|29
1699440300000|2023-11-08 10:45:00|2274|2268|2271.3|2265.3|2274|2268|2270.8|2264.8|25
1699440600000|2023-11-08 10:50:00|2271|2265|2271.3|2265.3|2271.3|2265.3|2270.8|2264.8|4
1699440900000|2023-11-08 10:55:00|2271|2265|2271|2265|2271.3|2265.3|2270.3|2264.3|17
1699441200000|2023-11-08 11:00:00|2270.8|2264.8|2272.8|2266.8|2273|2267|2270.8|2264.8|13
1699441500000|2023-11-08 11:05:00|2272.3|2266.3|2270.8|2264.8|2272.3|2266.3|2270|2264|16
1699441800000|2023-11-08 11:10:00|2271|2265|2271.8|2265.8|2271.8|2265.8|2270.8|2264.8|8
1699442100000|2023-11-08 11:15:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271|2265|19
1699442400000|2023-11-08 11:20:00|2272|2266|2272|2266|2272|2266|2271.8|2265.8|3
1699442700000|2023-11-08 11:25:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270|2264|11
1699443000000|2023-11-08 11:30:00|2270.8|2264.8|2269.5|2263.5|2270.8|2264.8|2268.8|2262.8|15
1699443300000|2023-11-08 11:35:00|2269.8|2263.8|2267.5|2261.5|2269.8|2263.8|2267.5|2261.5|18
1699443600000|2023-11-08 11:40:00|2267.8|2261.8|2271.8|2265.8|2271.8|2265.8|2267.8|2261.8|21
1699443900000|2023-11-08 11:45:00|2271.5|2265.5|2268.8|2262.8|2271.8|2265.8|2268|2262|29
1699444200000|2023-11-08 11:50:00|2269.3|2263.3|2268.3|2262.3|2269.8|2263.8|2268.3|2262.3|7
1699444500000|2023-11-08 11:55:00|2268.5|2262.5|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|18
1699444800000|2023-11-08 12:00:00|2268.3|2262.3|2268|2262|2268.3|2262.3|2267.8|2261.8|12
1699445100000|2023-11-08 12:05:00|2268.3|2262.3|2266.5|2260.5|2268.8|2262.8|2266.5|2260.5|23
1699445400000|2023-11-08 12:10:00|2266.3|2260.3|2267.8|2261.8|2267.8|2261.8|2266.3|2260.3|13
1699445700000|2023-11-08 12:15:00|2268|2262|2266.3|2260.3|2268|2262|2266.3|2260.3|13
1699446000000|2023-11-08 12:20:00|2265.8|2259.8|2266.5|2260.5|2266.8|2260.8|2265.3|2259.3|23
1699446300000|2023-11-08 12:25:00|2266.3|2260.3|2265.8|2259.8|2267.5|2261.5|2265.8|2259.8|25
1699446600000|2023-11-08 12:30:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2265.3|2259.3|21
1699446900000|2023-11-08 12:35:00|2265.3|2259.3|2265.8|2259.8|2266.3|2260.3|2265.3|2259.3|32
1699447200000|2023-11-08 12:40:00|2265.5|2259.5|2267.8|2261.8|2268|2262|2265.5|2259.5|17
1699447500000|2023-11-08 12:45:00|2268.3|2262.3|2270.3|2264.3|2270.8|2264.8|2268.3|2262.3|18
1699447800000|2023-11-08 12:50:00|2270|2264|2268.3|2262.3|2270|2264|2268.3|2262.3|27
1699448100000|2023-11-08 12:55:00|2268.5|2262.5|2273.1|2267.1|2273.9|2267.9|2268.5|2262.5|84
1699448400000|2023-11-08 13:00:00|2273.4|2267.4|2273.5|2267.5|2274.9|2268.9|2271.1|2265.1|96
1699448700000|2023-11-08 13:05:00|2273.8|2267.8|2270.3|2264.3|2274|2268|2269.8|2263.8|68
1699449000000|2023-11-08 13:10:00|2270|2264|2267.8|2261.8|2270.3|2264.3|2267.8|2261.8|49
1699449300000|2023-11-08 13:15:00|2267.5|2261.5|2269.3|2263.3|2270.3|2264.3|2267.5|2261.5|39
1699449600000|2023-11-08 13:20:00|2269|2263|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|33
1699449900000|2023-11-08 13:25:00|2268.5|2262.5|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|17
1699450200000|2023-11-08 13:30:00|2269.5|2263.5|2273.5|2267.5|2273.8|2267.8|2269.5|2263.5|54
1699450500000|2023-11-08 13:35:00|2273.8|2267.8|2273.8|2267.8|2274.3|2268.3|2273|2267|26
1699450800000|2023-11-08 13:40:00|2274|2268|2273|2267|2274|2268|2271.8|2265.8|19
1699451100000|2023-11-08 13:45:00|2272.8|2266.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|18
1699451400000|2023-11-08 13:50:00|2273.3|2267.3|2271.5|2265.5|2273.5|2267.5|2271.5|2265.5|30
1699451700000|2023-11-08 13:55:00|2271.8|2265.8|2270.8|2264.8|2271.8|2265.8|2270.3|2264.3|32
1699452000000|2023-11-08 14:00:00|2271|2265|2269.8|2263.8|2271.3|2265.3|2269.8|2263.8|22
1699452300000|2023-11-08 14:05:00|2269.5|2263.5|2269|2263|2269.8|2263.8|2268.8|2262.8|38
1699452600000|2023-11-08 14:10:00|2269.3|2263.3|2272|2266|2272|2266|2268.8|2262.8|42
1699452900000|2023-11-08 14:15:00|2272.3|2266.3|2269|2263|2272.8|2266.8|2269|2263|29
1699453200000|2023-11-08 14:20:00|2268.8|2262.8|2269.5|2263.5|2269.5|2263.5|2268.3|2262.3|18
1699453500000|2023-11-08 14:25:00|2269.8|2263.8|2269.8|2263.8|2270.8|2264.8|2269.8|2263.8|14
1699453800000|2023-11-08 14:30:00|2269.5|2263.5|2271.8|2265.8|2271.8|2265.8|2268.5|2262.5|44
1699454100000|2023-11-08 14:35:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2269.5|2263.5|40
1699454400000|2023-11-08 14:40:00|2272|2266|2271.3|2265.3|2272.3|2266.3|2270.8|2264.8|22
1699454700000|2023-11-08 14:45:00|2270.8|2264.8|2271|2265|2271|2265|2270|2264|25
1699455000000|2023-11-08 14:50:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|34
1699455300000|2023-11-08 14:55:00|2271|2265|2269.3|2263.3|2271.3|2265.3|2268.8|2262.8|37
1699455600000|2023-11-08 15:00:00|2269|2263|2269.8|2263.8|2270.3|2264.3|2268.8|2262.8|26
1699455900000|2023-11-08 15:05:00|2270|2264|2268.8|2262.8|2270.3|2264.3|2268.8|2262.8|15
1699456200000|2023-11-08 15:10:00|2268.5|2262.5|2267.3|2261.3|2268.5|2262.5|2266.5|2260.5|20
1699456500000|2023-11-08 15:15:00|2267|2261|2266|2260|2267|2261|2265|2259|32
1699456800000|2023-11-08 15:20:00|2265.8|2259.8|2266.8|2260.8|2266.8|2260.8|2265|2259|46
1699457100000|2023-11-08 15:25:00|2267.3|2261.3|2268.3|2262.3|2268.3|2262.3|2267.3|2261.3|8
1699457400000|2023-11-08 15:30:00|2268.5|2262.5|2267.8|2261.8|2269|2263|2267.8|2261.8|26
1699457700000|2023-11-08 15:35:00|2268|2262|2266|2260|2268|2262|2265.5|2259.5|27
1699458000000|2023-11-08 15:40:00|2266.3|2260.3|2267.8|2261.8|2267.8|2261.8|2265.8|2259.8|20
1699458300000|2023-11-08 15:45:00|2267.5|2261.5|2270|2264|2270|2264|2267.5|2261.5|30
1699458600000|2023-11-08 15:50:00|2269.8|2263.8|2269.3|2263.3|2270.8|2264.8|2268.3|2262.3|84
1699458900000|2023-11-08 15:55:00|2269|2263|2269.8|2263.8|2269.8|2263.8|2268|2262|23
1699459200000|2023-11-08 16:00:00|2270.3|2264.3|2269.3|2263.3|2270.5|2264.5|2268.3|2262.3|27
1699459500000|2023-11-08 16:05:00|2269.8|2263.8|2270|2264|2270.8|2264.8|2269.3|2263.3|71
1699459800000|2023-11-08 16:10:00|2270.3|2264.3|2269.8|2263.8|2270.8|2264.8|2269.3|2263.3|17
1699460100000|2023-11-08 16:15:00|2269.5|2263.5|2268.8|2262.8|2270.8|2264.8|2268.8|2262.8|22
1699460400000|2023-11-08 16:20:00|2268.5|2262.5|2267.5|2261.5|2268.8|2262.8|2267.3|2261.3|34
1699460700000|2023-11-08 16:25:00|2267.8|2261.8|2267|2261|2268.5|2262.5|2266|2260|28
1699461000000|2023-11-08 16:30:00|2267.3|2261.3|2267.3|2261.3|2268.8|2262.8|2265.3|2259.3|110
1699461300000|2023-11-08 16:35:00|2267.5|2261.5|2269.8|2263.8|2270|2264|2266.8|2260.8|26
1699461600000|2023-11-08 16:40:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2268.8|2262.8|38
1699461900000|2023-11-08 16:45:00|2270.8|2264.8|2269.3|2263.3|2270.8|2264.8|2268.8|2262.8|29
1699462200000|2023-11-08 16:50:00|2269|2263|2268|2262|2269|2263|2267.5|2261.5|9
1699462500000|2023-11-08 16:55:00|2268.5|2262.5|2268.5|2262.5|2269|2263|2268.5|2262.5|4
1699462800000|2023-11-08 17:00:00|2268.3|2262.3|2268.3|2262.3|2269.8|2263.8|2267.3|2261.3|33
1699463100000|2023-11-08 17:05:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2267.5|2261.5|16
1699463400000|2023-11-08 17:10:00|2268.5|2262.5|2268|2262|2269.3|2263.3|2268|2262|13
1699463700000|2023-11-08 17:15:00|2268.3|2262.3|2269.3|2263.3|2269.3|2263.3|2267.8|2261.8|6
1699464000000|2023-11-08 17:20:00|2269.5|2263.5|2268.3|2262.3|2269.8|2263.8|2267.8|2261.8|18
1699464300000|2023-11-08 17:25:00|2268|2262|2268|2262|2268|2262|2267.8|2261.8|3
1699464600000|2023-11-08 17:30:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268|2262|9
1699464900000|2023-11-08 17:35:00|2268|2262|2270|2264|2270.3|2264.3|2268|2262|18
1699465200000|2023-11-08 17:40:00|2269.8|2263.8|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|26
1699465500000|2023-11-08 17:45:00|2268.3|2262.3|2268|2262|2268.3|2262.3|2267.8|2261.8|14
1699465800000|2023-11-08 17:50:00|2267.8|2261.8|2267.8|2261.8|2269|2263|2267.5|2261.5|17
1699466100000|2023-11-08 17:55:00|2267.5|2261.5|2267.3|2261.3|2268|2262|2267|2261|12
1699466400000|2023-11-08 18:00:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|8
1699466700000|2023-11-08 18:05:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|2
1699467000000|2023-11-08 18:10:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1699467900000|2023-11-08 18:25:00|2266.8|2260.8|2266.8|2260.8|2269|2260.9|2266.8|2258.5|8
1699468200000|2023-11-08 18:30:00|2266.5|2260.5|2267.3|2261.3|2267.3|2261.3|2266.5|2260.5|2
1699468500000|2023-11-08 18:35:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|4
1699468800000|2023-11-08 18:40:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1699469100000|2023-11-08 18:45:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.8|2260.8|3
1699469400000|2023-11-08 18:50:00|2268|2262|2269|2263|2269|2263|2268|2262|14
1699469700000|2023-11-08 18:55:00|2269.5|2263.5|2269.8|2259.3|2271|2263.5|2268.8|2259.3|7
1699491600000|2023-11-09 01:00:00|2264.6|2258.6|2265|2259|2265.1|2259.1|2264.1|2258.1|28
1699491900000|2023-11-09 01:05:00|2265.3|2259.3|2265.5|2259.5|2267|2261|2265|2259|32
1699492200000|2023-11-09 01:10:00|2265.3|2259.3|2264.5|2258.5|2265.5|2259.5|2264.5|2258.5|14
1699492500000|2023-11-09 01:15:00|2264.8|2258.8|2262.3|2256.3|2264.8|2258.8|2262.3|2256.3|9
1699492800000|2023-11-09 01:20:00|2262.8|2256.8|2262.5|2256.5|2264.5|2258.5|2262.5|2256.5|28
1699493100000|2023-11-09 01:25:00|2262.8|2256.8|2263|2257|2263|2257|2262.5|2256.5|6
1699493400000|2023-11-09 01:30:00|2262.8|2256.8|2264.5|2258.5|2265|2259|2261.5|2255.5|33
1699493700000|2023-11-09 01:35:00|2264.8|2258.8|2266|2260|2266|2260|2264.8|2258.8|16
1699494000000|2023-11-09 01:40:00|2265.8|2259.8|2267|2261|2267|2261|2265.5|2259.5|20
1699494300000|2023-11-09 01:45:00|2267.3|2261.3|2268.3|2262.3|2268.5|2262.5|2267|2261|41
1699494600000|2023-11-09 01:50:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|17
1699494900000|2023-11-09 01:55:00|2268.5|2262.5|2266.8|2260.8|2268.5|2262.5|2266.5|2260.5|16
1699495200000|2023-11-09 02:00:00|2266.5|2260.5|2267.3|2261.3|2268.3|2262.3|2266|2260|30
1699495500000|2023-11-09 02:05:00|2267.8|2261.8|2268|2262|2268.3|2262.3|2267.3|2261.3|13
1699495800000|2023-11-09 02:10:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2266.5|2260.5|16
1699496100000|2023-11-09 02:15:00|2268|2262|2267.5|2261.5|2268|2262|2267.3|2261.3|9
1699496400000|2023-11-09 02:20:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2267|2261|4
1699496700000|2023-11-09 02:25:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1699497000000|2023-11-09 02:30:00|2267.3|2261.3|2268|2262|2268.3|2262.3|2267.3|2261.3|8
1699497300000|2023-11-09 02:35:00|2267.8|2261.8|2268|2262|2268.3|2262.3|2267.5|2261.5|10
1699497600000|2023-11-09 02:40:00|2267.8|2261.8|2265.5|2259.5|2267.8|2261.8|2265.5|2259.5|9
1699497900000|2023-11-09 02:45:00|2265.3|2259.3|2264|2258|2265.3|2259.3|2263.3|2257.3|20
1699498200000|2023-11-09 02:50:00|2264.3|2258.3|2261.8|2255.8|2265|2259|2261.8|2255.8|19
1699498500000|2023-11-09 02:55:00|2262|2256|2259.3|2253.3|2262|2256|2259.3|2253.3|19
1699498800000|2023-11-09 03:00:00|2259|2253|2259.8|2253.8|2260.3|2254.3|2258.5|2252.5|30
1699499100000|2023-11-09 03:05:00|2260|2254|2259|2253|2260.5|2254.5|2259|2253|21
1699499400000|2023-11-09 03:10:00|2259.3|2253.3|2261|2255|2261.5|2255.5|2258.8|2252.8|18
1699499700000|2023-11-09 03:15:00|2260.8|2254.8|2261.5|2255.5|2261.8|2255.8|2260.8|2254.8|23
1699500000000|2023-11-09 03:20:00|2261.8|2255.8|2262.3|2256.3|2263.3|2257.3|2261.4|2255.4|102
1699500300000|2023-11-09 03:25:00|2261.8|2255.8|2260.5|2254.5|2262|2256|2259.5|2253.5|82
1699500600000|2023-11-09 03:30:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2259.8|2253.8|6
1699500900000|2023-11-09 03:35:00|2259.8|2253.8|2260.5|2254.5|2261.3|2255.3|2259.5|2253.5|17
1699501200000|2023-11-09 03:40:00|2260.8|2254.8|2260.5|2254.5|2261.3|2255.3|2260.5|2254.5|12
1699501500000|2023-11-09 03:45:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261.5|2255.5|3
1699501800000|2023-11-09 03:50:00|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2261|2255|3
1699502100000|2023-11-09 03:55:00|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2261.5|2255.5|2
1699503000000|2023-11-09 04:10:00|2261.3|2255.3|2260.5|2254.5|2261.3|2255.3|2260.5|2254.5|4
1699503300000|2023-11-09 04:15:00|2260.3|2254.3|2259.5|2253.5|2260.3|2254.3|2259.5|2253.5|6
1699503600000|2023-11-09 04:20:00|2259.3|2253.3|2258.5|2252.5|2259.3|2253.3|2258.5|2252.5|4
1699503900000|2023-11-09 04:25:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|8
1699504200000|2023-11-09 04:30:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.5|2252.5|5
1699504500000|2023-11-09 04:35:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2257.5|2251.5|5
1699504800000|2023-11-09 04:40:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1699505100000|2023-11-09 04:45:00|2257.5|2251.5|2256.3|2250.3|2257.5|2251.5|2256.3|2250.3|4
1699505400000|2023-11-09 04:50:00|2256.5|2250.5|2250|2244|2256.5|2250.5|2249.9|2243.9|26
1699505700000|2023-11-09 04:55:00|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249|2243|14
1699506000000|2023-11-09 05:00:00|2249.8|2243.8|2249.5|2243.5|2250|2244|2249.3|2243.3|11
1699506300000|2023-11-09 05:05:00|2249.8|2243.8|2250|2244|2250.5|2244.5|2249.8|2243.8|10
1699506600000|2023-11-09 05:10:00|2250.3|2244.3|2251|2245|2251|2245|2249.8|2243.8|13
1699506900000|2023-11-09 05:15:00|2251.3|2245.3|2251.5|2245.5|2251.8|2245.8|2251|2245|6
1699507200000|2023-11-09 05:20:00|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2250.8|2244.8|6
1699507500000|2023-11-09 05:25:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251|2245|7
1699507800000|2023-11-09 05:30:00|2251.5|2245.5|2252.3|2246.3|2252.5|2246.5|2251.3|2245.3|31
1699508100000|2023-11-09 05:35:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|16
1699508400000|2023-11-09 05:40:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|15
1699508700000|2023-11-09 05:45:00|2252.8|2246.8|2254|2248|2254.8|2248.8|2252|2246|26
1699509000000|2023-11-09 05:50:00|2253.8|2247.8|2254.5|2248.5|2255.3|2249.3|2253.8|2247.8|19
1699509300000|2023-11-09 05:55:00|2254.3|2248.3|2254.8|2248.8|2255.3|2249.3|2253.8|2247.8|15
1699509600000|2023-11-09 06:00:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2254|2248|11
1699509900000|2023-11-09 06:05:00|2254.3|2248.3|2252.8|2246.8|2254.3|2248.3|2252.5|2246.5|35
1699510200000|2023-11-09 06:10:00|2252.5|2246.5|2252|2246|2253|2247|2252|2246|19
1699510500000|2023-11-09 06:15:00|2251.5|2245.5|2254|2248|2254.3|2248.3|2251.5|2245.5|13
1699510800000|2023-11-09 06:20:00|2253.8|2247.8|2254.5|2248.5|2255|2249|2253.5|2247.5|14
1699511100000|2023-11-09 06:25:00|2254.8|2248.8|2255.5|2249.5|2255.5|2249.5|2254.5|2248.5|9
1699511400000|2023-11-09 06:30:00|2255.8|2249.8|2254|2248|2255.8|2249.8|2253.5|2247.5|22
1699511700000|2023-11-09 06:35:00|2254.5|2248.5|2254|2248|2255|2249|2254|2248|11
1699512000000|2023-11-09 06:40:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1699512300000|2023-11-09 06:45:00|2253.5|2247.5|2253|2247|2253.5|2247.5|2252.5|2246.5|9
1699512600000|2023-11-09 06:50:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.5|2246.5|12
1699512900000|2023-11-09 06:55:00|2253.3|2247.3|2252.8|2246.8|2253.5|2247.5|2252.5|2246.5|13
1699513200000|2023-11-09 07:00:00|2252.5|2246.5|2252|2246|2252.8|2246.8|2251.8|2245.8|9
1699513500000|2023-11-09 07:05:00|2251.8|2245.8|2248.5|2242.5|2251.8|2245.8|2248.5|2242.5|12
1699513800000|2023-11-09 07:10:00|2248.8|2242.8|2249|2243|2249.3|2243.3|2248.3|2242.3|14
1699514100000|2023-11-09 07:15:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248.3|2242.3|7
1699514400000|2023-11-09 07:20:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2248.5|2242.5|11
1699514700000|2023-11-09 07:25:00|2249.8|2243.8|2251.5|2245.5|2251.8|2245.8|2249.8|2243.8|12
1699515000000|2023-11-09 07:30:00|2251.3|2245.3|2250.5|2244.5|2251.8|2245.8|2250|2244|20
1699515300000|2023-11-09 07:35:00|2250.3|2244.3|2250.3|2244.3|2250.5|2244.5|2250|2244|9
1699515600000|2023-11-09 07:40:00|2250|2244|2251.3|2245.3|2251.3|2245.3|2250|2244|8
1699515900000|2023-11-09 07:45:00|2251.5|2245.5|2250.8|2244.8|2253.3|2247.3|2250.3|2244.3|21
1699516200000|2023-11-09 07:50:00|2251|2245|2252.3|2246.3|2252.3|2246.3|2251|2245|10
1699516500000|2023-11-09 07:55:00|2252.5|2246.5|2253.8|2247.8|2254|2248|2252|2246|13
1699516800000|2023-11-09 08:00:00|2253.5|2247.5|2248.5|2242.5|2254.3|2248.3|2248|2242|65
1699517100000|2023-11-09 08:05:00|2248.3|2242.3|2250.8|2244.8|2251|2245|2248.3|2242.3|42
1699517400000|2023-11-09 08:10:00|2251.3|2245.3|2249.8|2243.8|2251.8|2245.8|2249.8|2243.8|17
1699517700000|2023-11-09 08:15:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2247.3|2241.3|27
1699518000000|2023-11-09 08:20:00|2249.5|2243.5|2250.5|2244.5|2252.6|2246.6|2249.5|2243.5|75
1699518300000|2023-11-09 08:25:00|2250.3|2244.3|2247.3|2241.3|2251|2245|2246.5|2240.5|43
1699518600000|2023-11-09 08:30:00|2247.5|2241.5|2250|2244|2250.8|2244.8|2247.5|2241.5|44
1699518900000|2023-11-09 08:35:00|2250.3|2244.3|2252|2246|2253.5|2247.5|2250.3|2244.3|42
1699519200000|2023-11-09 08:40:00|2252.3|2246.3|2251.3|2245.3|2252.3|2246.3|2249.3|2243.3|30
1699519500000|2023-11-09 08:45:00|2251.5|2245.5|2249.3|2243.3|2253|2247|2249|2243|39
1699519800000|2023-11-09 08:50:00|2249|2243|2247.8|2241.8|2249|2243|2247.5|2241.5|23
1699520100000|2023-11-09 08:55:00|2247.5|2241.5|2249|2243|2249.5|2243.5|2247.5|2241.5|26
1699520400000|2023-11-09 09:00:00|2248.8|2242.8|2247.5|2241.5|2250.8|2244.8|2247.5|2241.5|44
1699520700000|2023-11-09 09:05:00|2248.3|2242.3|2248.3|2242.3|2249.8|2243.8|2248|2242|33
1699521000000|2023-11-09 09:10:00|2248|2242|2245.8|2239.8|2248|2242|2245|2239|35
1699521300000|2023-11-09 09:15:00|2246.3|2240.3|2240.5|2234.5|2246.8|2240.8|2239.1|2233.1|70
1699521600000|2023-11-09 09:20:00|2239.8|2233.8|2240|2234|2241.1|2235.1|2238.1|2232.1|49
1699521900000|2023-11-09 09:25:00|2240.3|2234.3|2238.8|2232.8|2241|2235|2237.8|2231.8|30
1699522200000|2023-11-09 09:30:00|2239|2233|2238.3|2232.3|2239|2233|2236.5|2230.5|49
1699522500000|2023-11-09 09:35:00|2238.5|2232.5|2239.3|2233.3|2240.3|2234.3|2238.5|2232.5|24
1699522800000|2023-11-09 09:40:00|2239|2233|2239|2233|2239.3|2233.3|2237.3|2231.3|24
1699523100000|2023-11-09 09:45:00|2239.3|2233.3|2239.5|2233.5|2240|2234|2238.8|2232.8|16
1699523400000|2023-11-09 09:50:00|2239.8|2233.8|2240.8|2234.8|2241.5|2235.5|2239.8|2233.8|31
1699523700000|2023-11-09 09:55:00|2240.5|2234.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|13
1699524000000|2023-11-09 10:00:00|2240|2234|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|23
1699524300000|2023-11-09 10:05:00|2240.3|2234.3|2240|2234|2240.8|2234.8|2239.8|2233.8|10
1699524600000|2023-11-09 10:10:00|2239.8|2233.8|2238.8|2232.8|2241.3|2235.3|2238.8|2232.8|26
1699524900000|2023-11-09 10:15:00|2238.5|2232.5|2237.8|2231.8|2238.5|2232.5|2237.3|2231.3|30
1699525200000|2023-11-09 10:20:00|2237.5|2231.5|2238.5|2232.5|2238.8|2232.8|2237.5|2231.5|28
1699525500000|2023-11-09 10:25:00|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2237|2231|17
1699525800000|2023-11-09 10:30:00|2238.5|2232.5|2238.3|2232.3|2239.5|2233.5|2238|2232|20
1699526100000|2023-11-09 10:35:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.3|2232.3|14
1699526400000|2023-11-09 10:40:00|2239.3|2233.3|2241.3|2235.3|2241.8|2235.8|2239.3|2233.3|27
1699526700000|2023-11-09 10:45:00|2241.5|2235.5|2241.3|2235.3|2242|2236|2240.8|2234.8|15
1699527000000|2023-11-09 10:50:00|2241.5|2235.5|2242.5|2236.5|2242.8|2236.8|2241.5|2235.5|12
1699527300000|2023-11-09 10:55:00|2242.8|2236.8|2242|2236|2244|2238|2241.8|2235.8|26
1699527600000|2023-11-09 11:00:00|2241.8|2235.8|2243|2237|2243.8|2237.8|2241.8|2235.8|14
1699527900000|2023-11-09 11:05:00|2243.3|2237.3|2241.3|2235.3|2243.3|2237.3|2240.8|2234.8|18
1699528200000|2023-11-09 11:10:00|2241.5|2235.5|2241.8|2235.8|2243|2237|2241.5|2235.5|25
1699528500000|2023-11-09 11:15:00|2242.3|2236.3|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|9
1699528800000|2023-11-09 11:20:00|2242|2236|2240.8|2234.8|2242|2236|2240.8|2234.8|9
1699529100000|2023-11-09 11:25:00|2241|2235|2241|2235|2241.3|2235.3|2241|2235|5
1699529400000|2023-11-09 11:30:00|2240.8|2234.8|2241.8|2235.8|2242.3|2236.3|2240.8|2234.8|10
1699529700000|2023-11-09 11:35:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2240.8|2234.8|17
1699530000000|2023-11-09 11:40:00|2241.5|2235.5|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|14
1699530300000|2023-11-09 11:45:00|2241|2235|2240.8|2234.8|2241.3|2235.3|2240.5|2234.5|9
1699530600000|2023-11-09 11:50:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240|2234|15
1699530900000|2023-11-09 11:55:00|2241.8|2235.8|2241.3|2235.3|2242.3|2236.3|2241.3|2235.3|17
1699531200000|2023-11-09 12:00:00|2241.5|2235.5|2241.8|2235.8|2242|2236|2241.3|2235.3|10
1699531500000|2023-11-09 12:05:00|2242|2236|2240.8|2234.8|2243|2237|2240.8|2234.8|23
1699531800000|2023-11-09 12:10:00|2241|2235|2241.3|2235.3|2242.8|2236.8|2241|2235|19
1699532100000|2023-11-09 12:15:00|2241.5|2235.5|2240.3|2234.3|2242|2236|2240.3|2234.3|27
1699532400000|2023-11-09 12:20:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2239.3|2233.3|20
1699532700000|2023-11-09 12:25:00|2241.5|2235.5|2241|2235|2241.8|2235.8|2240.8|2234.8|24
1699533000000|2023-11-09 12:30:00|2241.3|2235.3|2239.8|2233.8|2241.3|2235.3|2239.5|2233.5|14
1699533300000|2023-11-09 12:35:00|2240.3|2234.3|2238.8|2232.8|2240.3|2234.3|2238.8|2232.8|11
1699533600000|2023-11-09 12:40:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2238|2232|28
1699533900000|2023-11-09 12:45:00|2240|2234|2238.1|2232.1|2240|2234|2237.8|2231.8|18
1699534200000|2023-11-09 12:50:00|2238|2232|2239.5|2233.5|2239.5|2233.5|2237.5|2231.5|23
1699534500000|2023-11-09 12:55:00|2239.8|2233.8|2239.5|2233.5|2241.3|2235.3|2238.3|2232.3|81
1699534800000|2023-11-09 13:00:00|2239.4|2233.4|2243.3|2237.3|2243.8|2237.8|2239.4|2233.4|113
1699535100000|2023-11-09 13:05:00|2243.5|2237.5|2244.8|2238.8|2245.3|2239.3|2243.3|2237.3|36
1699535400000|2023-11-09 13:10:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|52
1699535700000|2023-11-09 13:15:00|2244.5|2238.5|2244.5|2238.5|2245|2239|2241.8|2235.8|55
1699536000000|2023-11-09 13:20:00|2244.3|2238.3|2244|2238|2247.5|2241.5|2243.8|2237.8|76
1699536300000|2023-11-09 13:25:00|2244.3|2238.3|2246.8|2240.8|2246.8|2240.8|2244.3|2238.3|32
1699536600000|2023-11-09 13:30:00|2247|2241|2245.8|2239.8|2247.3|2241.3|2245|2239|56
1699536900000|2023-11-09 13:35:00|2245.5|2239.5|2246.8|2240.8|2247.5|2241.5|2245.3|2239.3|30
1699537200000|2023-11-09 13:40:00|2247|2241|2247.3|2241.3|2247.5|2241.5|2245.3|2239.3|56
1699537500000|2023-11-09 13:45:00|2247|2241|2248.5|2242.5|2248.8|2242.8|2246.3|2240.3|54
1699537800000|2023-11-09 13:50:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2246.3|2240.3|42
1699538100000|2023-11-09 13:55:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2246.3|2240.3|45
1699538400000|2023-11-09 14:00:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2245.3|2239.3|71
1699538700000|2023-11-09 14:05:00|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2245.3|2239.3|31
1699539000000|2023-11-09 14:10:00|2246.5|2240.5|2248.5|2242.5|2248.8|2242.8|2246.3|2240.3|19
1699539300000|2023-11-09 14:15:00|2248.3|2242.3|2249.5|2243.5|2250.5|2244.5|2248.3|2242.3|40
1699539600000|2023-11-09 14:20:00|2249.8|2243.8|2250|2244|2251.3|2245.3|2249|2243|40
1699539900000|2023-11-09 14:25:00|2249.8|2243.8|2249.8|2243.8|2251|2245|2248|2242|27
1699540200000|2023-11-09 14:30:00|2250|2244|2252.8|2246.8|2253.8|2247.8|2249.5|2243.5|52
1699540500000|2023-11-09 14:35:00|2253|2247|2252.3|2246.3|2253.5|2247.5|2250.3|2244.3|37
1699540800000|2023-11-09 14:40:00|2251.8|2245.8|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|20
1699541100000|2023-11-09 14:45:00|2252|2246|2254.5|2248.5|2254.8|2248.8|2251.8|2245.8|24
1699541400000|2023-11-09 14:50:00|2254.8|2248.8|2254.3|2248.3|2255.8|2249.8|2251|2245|47
1699541700000|2023-11-09 14:55:00|2254.8|2248.8|2251.8|2245.8|2255.3|2249.3|2250.8|2244.8|45
1699542000000|2023-11-09 15:00:00|2251.5|2245.5|2251.8|2245.8|2253|2247|2249.8|2243.8|45
1699542300000|2023-11-09 15:05:00|2252.3|2246.3|2251.8|2245.8|2253|2247|2250.3|2244.3|32
1699542600000|2023-11-09 15:10:00|2251.5|2245.5|2253|2247|2253.8|2247.8|2251.3|2245.3|40
1699542900000|2023-11-09 15:15:00|2253.3|2247.3|2251.5|2245.5|2253.3|2247.3|2251.5|2245.5|12
1699543200000|2023-11-09 15:20:00|2251.8|2245.8|2252.3|2246.3|2252.5|2246.5|2251.5|2245.5|10
1699543500000|2023-11-09 15:25:00|2252.5|2246.5|2253.5|2247.5|2253.5|2247.5|2252.3|2246.3|20
1699543800000|2023-11-09 15:30:00|2253.3|2247.3|2253.8|2247.8|2253.8|2247.8|2253|2247|24
1699544100000|2023-11-09 15:35:00|2253.5|2247.5|2250.8|2244.8|2254.3|2248.3|2250.3|2244.3|46
1699544400000|2023-11-09 15:40:00|2250.5|2244.5|2250|2244|2250.8|2244.8|2249.8|2243.8|24
1699544700000|2023-11-09 15:45:00|2250.3|2244.3|2247.8|2241.8|2250.3|2244.3|2247|2241|67
1699545000000|2023-11-09 15:50:00|2247.5|2241.5|2248.8|2242.8|2248.8|2242.8|2247.3|2241.3|41
1699545300000|2023-11-09 15:55:00|2249.3|2243.3|2249.8|2243.8|2250|2244|2248.3|2242.3|21
1699545600000|2023-11-09 16:00:00|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2248.5|2242.5|13
1699545900000|2023-11-09 16:05:00|2248.5|2242.5|2248.3|2242.3|2248.5|2242.5|2247|2241|19
1699546200000|2023-11-09 16:10:00|2248.8|2242.8|2247.3|2241.3|2249|2243|2247.3|2241.3|11
1699546500000|2023-11-09 16:15:00|2247.5|2241.5|2249.5|2243.5|2250|2244|2247.5|2241.5|18
1699546800000|2023-11-09 16:20:00|2249.3|2243.3|2246.3|2240.3|2249.8|2243.8|2245.3|2239.3|72
1699547100000|2023-11-09 16:25:00|2247|2241|2245.8|2239.8|2247.3|2241.3|2244.5|2238.5|41
1699547400000|2023-11-09 16:30:00|2246.3|2240.3|2246.3|2240.3|2247|2241|2244|2238|68
1699547700000|2023-11-09 16:35:00|2246.5|2240.5|2246.8|2240.8|2248.4|2242.4|2245.8|2239.8|39
1699548000000|2023-11-09 16:40:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|26
1699548300000|2023-11-09 16:45:00|2247|2241|2246.8|2240.8|2247|2241|2246.5|2240.5|6
1699548600000|2023-11-09 16:50:00|2247|2241|2246.3|2240.3|2247|2241|2245.8|2239.8|12
1699548900000|2023-11-09 16:55:00|2246|2240|2245.8|2239.8|2246|2240|2245.5|2239.5|12
1699549200000|2023-11-09 17:00:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.8|2239.8|6
1699549500000|2023-11-09 17:05:00|2245.8|2239.8|2246.3|2240.3|2246.3|2240.3|2245.8|2239.8|5
1699549800000|2023-11-09 17:10:00|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|6
1699550100000|2023-11-09 17:15:00|2246|2240|2245.5|2239.5|2246|2240|2245.3|2239.3|10
1699550400000|2023-11-09 17:20:00|2245.3|2239.3|2245|2239|2245.5|2239.5|2244.8|2238.8|10
1699550700000|2023-11-09 17:25:00|2244.8|2238.8|2245|2239|2245|2239|2244.8|2238.8|10
1699551000000|2023-11-09 17:30:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.8|2238.8|7
1699551300000|2023-11-09 17:35:00|2245|2239|2244.8|2238.8|2246.3|2240.3|2244.5|2238.5|12
1699551600000|2023-11-09 17:40:00|2244.5|2238.5|2244.8|2238.8|2245.3|2239.3|2244.5|2238.5|7
1699551900000|2023-11-09 17:45:00|2245|2239|2244.3|2238.3|2245|2239|2244.3|2238.3|7
1699552500000|2023-11-09 17:55:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|4
1699552800000|2023-11-09 18:00:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2243|2237|23
1699553100000|2023-11-09 18:05:00|2244.3|2238.3|2244|2238|2244.5|2238.5|2243.3|2237.3|16
1699553400000|2023-11-09 18:10:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|5
1699553700000|2023-11-09 18:15:00|2244|2238|2244.8|2238.8|2245|2239|2244|2238|9
1699554000000|2023-11-09 18:20:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|5
1699554300000|2023-11-09 18:25:00|2245.3|2239.3|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|7
1699554600000|2023-11-09 18:30:00|2245.3|2239.3|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|7
1699554900000|2023-11-09 18:35:00|2246|2240|2244|2238|2246|2240|2244|2238|11
1699555200000|2023-11-09 18:40:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.5|2237.5|4
1699555500000|2023-11-09 18:45:00|2243.8|2237.8|2243.8|2237.8|2244|2238|2243.5|2237.5|7
1699555800000|2023-11-09 18:50:00|2242.8|2236.8|2241.4|2235.4|2242.8|2236.8|2241.3|2235.3|6
1699556100000|2023-11-09 18:55:00|2241.5|2235.5|2244|2233.5|2244.5|2235.5|2241.5|2233.3|5
1699578000000|2023-11-10 01:00:00|2242.6|2236.6|2242|2236|2243.5|2237.5|2242|2236|18
1699578300000|2023-11-10 01:05:00|2242.1|2236.1|2243.8|2237.8|2244.8|2238.8|2242|2236|31
1699578600000|2023-11-10 01:10:00|2243.5|2237.5|2243.3|2237.3|2244.5|2238.5|2242.8|2236.8|17
1699578900000|2023-11-10 01:15:00|2243.5|2237.5|2246.3|2240.3|2246.9|2240.9|2243.5|2237.5|56
1699579200000|2023-11-10 01:20:00|2246.5|2240.5|2244.8|2238.8|2247|2241|2244.8|2238.8|55
1699579500000|2023-11-10 01:25:00|2244.5|2238.5|2244.5|2238.5|2246|2240|2244.5|2238.5|34
1699579800000|2023-11-10 01:30:00|2244.8|2238.8|2245.3|2239.3|2246|2240|2244|2238|34
1699580100000|2023-11-10 01:35:00|2245.5|2239.5|2246|2240|2247|2241|2245.5|2239.5|47
1699580400000|2023-11-10 01:40:00|2245.8|2239.8|2243.8|2237.8|2245.8|2239.8|2243|2237|25
1699580700000|2023-11-10 01:45:00|2243.3|2237.3|2243|2237|2244.3|2238.3|2242.8|2236.8|23
1699581000000|2023-11-10 01:50:00|2243.3|2237.3|2245.5|2239.5|2245.5|2239.5|2243.3|2237.3|38
1699581300000|2023-11-10 01:55:00|2245.3|2239.3|2245|2239|2246.3|2240.3|2245|2239|142
1699581600000|2023-11-10 02:00:00|2245.3|2239.3|2245.3|2239.3|2245.8|2239.8|2244.5|2238.5|40
1699581900000|2023-11-10 02:05:00|2245.5|2239.5|2244|2238|2246.3|2240.3|2244|2238|21
1699582200000|2023-11-10 02:10:00|2243.8|2237.8|2243.3|2237.3|2244.3|2238.3|2243|2237|43
1699582500000|2023-11-10 02:15:00|2243|2237|2242.5|2236.5|2243.3|2237.3|2242.5|2236.5|7
1699582800000|2023-11-10 02:20:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2242.3|2236.3|4
1699583100000|2023-11-10 02:25:00|2242.8|2236.8|2243|2237|2243.3|2237.3|2242.3|2236.3|10
1699583400000|2023-11-10 02:30:00|2242.8|2236.8|2240.5|2234.5|2243|2237|2240|2234|40
1699583700000|2023-11-10 02:35:00|2240.3|2234.3|2239.5|2233.5|2241|2235|2239.3|2233.3|30
1699584000000|2023-11-10 02:40:00|2239.8|2233.8|2240|2234|2240.5|2234.5|2239.3|2233.3|18
1699584300000|2023-11-10 02:45:00|2240.3|2234.3|2239|2233|2241.3|2235.3|2239|2233|19
1699584600000|2023-11-10 02:50:00|2238.8|2232.8|2239|2233|2239.3|2233.3|2237|2231|35
1699584900000|2023-11-10 02:55:00|2239.3|2233.3|2239|2233|2240|2234|2239|2233|16
1699585200000|2023-11-10 03:00:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2238.5|2232.5|34
1699585500000|2023-11-10 03:05:00|2239.8|2233.8|2241|2235|2241.3|2235.3|2239.8|2233.8|46
1699585800000|2023-11-10 03:10:00|2240.8|2234.8|2240|2234|2240.8|2234.8|2239.8|2233.8|28
1699586100000|2023-11-10 03:15:00|2239.8|2233.8|2240.5|2234.5|2241.8|2235.8|2239.5|2233.5|33
1699586400000|2023-11-10 03:20:00|2240.8|2234.8|2240.8|2234.8|2242.5|2236.5|2240.5|2234.5|34
1699586700000|2023-11-10 03:25:00|2240.5|2234.5|2238.8|2232.8|2240.8|2234.8|2238.8|2232.8|20
1699587000000|2023-11-10 03:30:00|2238|2232|2237.5|2231.5|2238|2232|2237.5|2231.5|3
1699587300000|2023-11-10 03:35:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|5
1699587900000|2023-11-10 03:45:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|3
1699588200000|2023-11-10 03:50:00|2238|2232|2240|2234|2240.5|2234.5|2237.8|2231.8|16
1699588500000|2023-11-10 03:55:00|2239.8|2233.8|2239.5|2233.5|2240|2234|2239.5|2233.5|5
1699588800000|2023-11-10 04:00:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1699589400000|2023-11-10 04:10:00|2239|2233|2239|2233|2239.3|2233.3|2239|2233|5
1699589700000|2023-11-10 04:15:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|6
1699590000000|2023-11-10 04:20:00|2239.8|2233.8|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|3
1699590300000|2023-11-10 04:25:00|2241.3|2235.3|2240.5|2234.5|2241.5|2235.5|2240.5|2234.5|6
1699590600000|2023-11-10 04:30:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1699590900000|2023-11-10 04:35:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1699591200000|2023-11-10 04:40:00|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|2
1699591500000|2023-11-10 04:45:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240|2234|3
1699591800000|2023-11-10 04:50:00|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1699592100000|2023-11-10 04:55:00|2240|2234|2240|2234|2240.3|2234.3|2239.8|2233.8|5
1699592400000|2023-11-10 05:00:00|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1699592700000|2023-11-10 05:05:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2239.8|2233.8|4
1699593000000|2023-11-10 05:10:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2239.8|2233.8|4
1699593300000|2023-11-10 05:15:00|2239.8|2233.8|2238.5|2232.5|2240|2234|2238.5|2232.5|9
1699593600000|2023-11-10 05:20:00|2238.8|2232.8|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1699594200000|2023-11-10 05:30:00|2239|2233|2240.5|2234.5|2240.5|2234.5|2239|2233|16
1699594500000|2023-11-10 05:35:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2238.8|2232.8|22
1699594800000|2023-11-10 05:40:00|2239.8|2233.8|2240.5|2234.5|2241.5|2235.5|2239.8|2233.8|20
1699595100000|2023-11-10 05:45:00|2240.8|2234.8|2241|2235|2241|2235|2240.5|2234.5|14
1699595400000|2023-11-10 05:50:00|2240.8|2234.8|2240.5|2234.5|2241.3|2235.3|2240.3|2234.3|20
1699595700000|2023-11-10 05:55:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239.8|2233.8|10
1699596000000|2023-11-10 06:00:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2237.8|2231.8|14
1699596300000|2023-11-10 06:05:00|2238.3|2232.3|2237|2231|2238.3|2232.3|2236.3|2230.3|12
1699596600000|2023-11-10 06:10:00|2236.8|2230.8|2235|2229|2237|2231|2234.8|2228.8|45
1699596900000|2023-11-10 06:15:00|2235.3|2229.3|2236.5|2230.5|2237|2231|2234.8|2228.8|32
1699597200000|2023-11-10 06:20:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2235.8|2229.8|30
1699597500000|2023-11-10 06:25:00|2238.5|2232.5|2238.3|2232.3|2239.5|2233.5|2238.3|2232.3|22
1699597800000|2023-11-10 06:30:00|2239|2233|2237.3|2231.3|2239|2233|2237.3|2231.3|24
1699598100000|2023-11-10 06:35:00|2237.5|2231.5|2237.3|2231.3|2237.8|2231.8|2236.8|2230.8|14
1699598400000|2023-11-10 06:40:00|2237.5|2231.5|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|7
1699598700000|2023-11-10 06:45:00|2236.8|2230.8|2237|2231|2237.5|2231.5|2236.8|2230.8|5
1699599000000|2023-11-10 06:50:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|11
1699599300000|2023-11-10 06:55:00|2236|2230|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|8
1699599600000|2023-11-10 07:00:00|2236.5|2230.5|2237.5|2231.5|2237.5|2231.5|2236.3|2230.3|10
1699599900000|2023-11-10 07:05:00|2237.3|2231.3|2236|2230|2237.5|2231.5|2235.8|2229.8|8
1699600200000|2023-11-10 07:10:00|2235.8|2229.8|2234.3|2228.3|2236|2230|2234.3|2228.3|15
1699600500000|2023-11-10 07:15:00|2234|2228|2236|2230|2236.3|2230.3|2234|2228|16
1699600800000|2023-11-10 07:20:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2235.3|2229.3|11
1699601100000|2023-11-10 07:25:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2236|2230|16
1699601400000|2023-11-10 07:30:00|2236.3|2230.3|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|7
1699601700000|2023-11-10 07:35:00|2235.3|2229.3|2231.3|2225.3|2235.3|2229.3|2229.6|2223.6|35
1699602000000|2023-11-10 07:40:00|2231.1|2225.1|2233|2227|2233|2227|2229.8|2223.8|35
1699602300000|2023-11-10 07:45:00|2232.8|2226.8|2231.3|2225.3|2233|2227|2231.3|2225.3|10
1699602600000|2023-11-10 07:50:00|2231.5|2225.5|2232.8|2226.8|2233|2227|2231.5|2225.5|8
1699602900000|2023-11-10 07:55:00|2232|2226|2231|2225|2232.8|2226.8|2231|2225|32
1699603200000|2023-11-10 08:00:00|2230.5|2224.5|2233.5|2227.5|2234.8|2228.8|2228.8|2222.8|69
1699603500000|2023-11-10 08:05:00|2233.8|2227.8|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|53
1699603800000|2023-11-10 08:10:00|2234|2228|2233.5|2227.5|2235.5|2229.5|2233|2227|43
1699604100000|2023-11-10 08:15:00|2233.8|2227.8|2234.3|2228.3|2234.8|2228.8|2233.3|2227.3|34
1699604400000|2023-11-10 08:20:00|2234|2228|2231.8|2225.8|2234|2228|2231|2225|32
1699604700000|2023-11-10 08:25:00|2232|2226|2231.3|2225.3|2233|2227|2231|2225|35
1699605000000|2023-11-10 08:30:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|22
1699605300000|2023-11-10 08:35:00|2231.3|2225.3|2231.8|2225.8|2232.3|2226.3|2230.8|2224.8|32
1699605600000|2023-11-10 08:40:00|2231.5|2225.5|2232|2226|2232.5|2226.5|2231.3|2225.3|37
1699605900000|2023-11-10 08:45:00|2231.8|2225.8|2231.3|2225.3|2232|2226|2230.3|2224.3|50
1699606200000|2023-11-10 08:50:00|2231|2225|2231|2225|2233.3|2227.3|2230.3|2224.3|51
1699606500000|2023-11-10 08:55:00|2231.3|2225.3|2232.3|2226.3|2234.3|2228.3|2230.8|2224.8|49
1699606800000|2023-11-10 09:00:00|2231.8|2225.8|2234.1|2228.1|2234.9|2228.9|2229|2223|90
1699607100000|2023-11-10 09:05:00|2233.9|2227.9|2231|2225|2235.4|2229.4|2230.8|2224.8|91
1699607400000|2023-11-10 09:10:00|2230.8|2224.8|2227.8|2221.8|2232.3|2226.3|2226.3|2220.3|83
1699607700000|2023-11-10 09:15:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|17
1699608000000|2023-11-10 09:20:00|2228|2222|2227.3|2221.3|2228|2222|2226.8|2220.8|24
1699608300000|2023-11-10 09:25:00|2227|2221|2230.3|2224.3|2230.3|2224.3|2227|2221|23
1699608600000|2023-11-10 09:30:00|2230|2224|2229|2223|2230|2224|2228.3|2222.3|43
1699608900000|2023-11-10 09:35:00|2228.5|2222.5|2228|2222|2229.5|2223.5|2228|2222|22
1699609200000|2023-11-10 09:40:00|2228.3|2222.3|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|23
1699609500000|2023-11-10 09:45:00|2228|2222|2228|2222|2228.8|2222.8|2227.8|2221.8|23
1699609800000|2023-11-10 09:50:00|2227.8|2221.8|2228|2222|2229.3|2223.3|2227.5|2221.5|34
1699610100000|2023-11-10 09:55:00|2228.3|2222.3|2226.8|2220.8|2228.3|2222.3|2226.5|2220.5|14
1699610400000|2023-11-10 10:00:00|2226.5|2220.5|2222.5|2216.5|2226.5|2220.5|2220.4|2214.4|45
1699610700000|2023-11-10 10:05:00|2222.8|2216.8|2223|2217|2223.8|2217.8|2222.3|2216.3|31
1699611000000|2023-11-10 10:10:00|2222.8|2216.8|2222.3|2216.3|2223|2217|2221|2215|44
1699611300000|2023-11-10 10:15:00|2222|2216|2220.8|2214.8|2222|2216|2220|2214|16
1699611600000|2023-11-10 10:20:00|2220.5|2214.5|2221.3|2215.3|2221.8|2215.8|2220|2214|23
1699611900000|2023-11-10 10:25:00|2221.5|2215.5|2221|2215|2221.5|2215.5|2220.8|2214.8|5
1699612200000|2023-11-10 10:30:00|2220.8|2214.8|2217.3|2211.3|2221.3|2215.3|2216.5|2210.5|32
1699612500000|2023-11-10 10:35:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.3|2210.3|37
1699612800000|2023-11-10 10:40:00|2218|2212|2218.3|2212.3|2220.5|2214.5|2218|2212|37
1699613100000|2023-11-10 10:45:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2218|2212|13
1699613400000|2023-11-10 10:50:00|2218|2212|2220.3|2214.3|2220.3|2214.3|2218|2212|18
1699613700000|2023-11-10 10:55:00|2220.5|2214.5|2221.3|2215.3|2221.8|2215.8|2220.3|2214.3|24
1699614000000|2023-11-10 11:00:00|2221.5|2215.5|2221.5|2215.5|2222.8|2216.8|2221.5|2215.5|12
1699614300000|2023-11-10 11:05:00|2221.3|2215.3|2222.5|2216.5|2222.5|2216.5|2221.3|2215.3|15
1699614600000|2023-11-10 11:10:00|2222.3|2216.3|2220|2214|2222.3|2216.3|2219.8|2213.8|13
1699614900000|2023-11-10 11:15:00|2219.8|2213.8|2220.3|2214.3|2220.8|2214.8|2219.8|2213.8|14
1699615200000|2023-11-10 11:20:00|2220|2214|2220.8|2214.8|2220.8|2214.8|2219.8|2213.8|13
1699615500000|2023-11-10 11:25:00|2220.5|2214.5|2221|2215|2221.3|2215.3|2220.5|2214.5|14
1699615800000|2023-11-10 11:30:00|2220.8|2214.8|2221|2215|2221.3|2215.3|2220.8|2214.8|22
1699616100000|2023-11-10 11:35:00|2220.8|2214.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|19
1699616400000|2023-11-10 11:40:00|2221.5|2215.5|2223.8|2217.8|2223.8|2217.8|2221.5|2215.5|16
1699616700000|2023-11-10 11:45:00|2223.5|2217.5|2224.3|2218.3|2224.8|2218.8|2223.5|2217.5|14
1699617000000|2023-11-10 11:50:00|2224|2218|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|12
1699617300000|2023-11-10 11:55:00|2224|2218|2223.3|2217.3|2224|2218|2223.3|2217.3|10
1699617600000|2023-11-10 12:00:00|2223.5|2217.5|2223.3|2217.3|2224|2218|2223.3|2217.3|6
1699617900000|2023-11-10 12:05:00|2223|2217|2223.8|2217.8|2224.3|2218.3|2223|2217|14
1699618200000|2023-11-10 12:10:00|2223.5|2217.5|2225.3|2219.3|2225.3|2219.3|2223.3|2217.3|10
1699618500000|2023-11-10 12:15:00|2225|2219|2223.8|2217.8|2225|2219|2223|2217|27
1699618800000|2023-11-10 12:20:00|2224|2218|2224.3|2218.3|2224.8|2218.8|2224|2218|11
1699619100000|2023-11-10 12:25:00|2224.5|2218.5|2225.5|2219.5|2226.3|2220.3|2224.3|2218.3|24
1699619400000|2023-11-10 12:30:00|2225.3|2219.3|2223|2217|2225.8|2219.8|2222.5|2216.5|37
1699619700000|2023-11-10 12:35:00|2222.8|2216.8|2224.8|2218.8|2224.8|2218.8|2222.3|2216.3|24
1699620000000|2023-11-10 12:40:00|2224.3|2218.3|2222.3|2216.3|2224.3|2218.3|2221|2215|42
1699620300000|2023-11-10 12:45:00|2222|2216|2225|2219|2225|2219|2221.8|2215.8|21
1699620600000|2023-11-10 12:50:00|2224.8|2218.8|2223.8|2217.8|2226.3|2220.3|2223.8|2217.8|29
1699620900000|2023-11-10 12:55:00|2224|2218|2224.8|2218.8|2226|2220|2222.8|2216.8|83
1699621200000|2023-11-10 13:00:00|2224.5|2218.5|2225.5|2219.5|2225.8|2219.8|2222|2216|142
1699621500000|2023-11-10 13:05:00|2225.3|2219.3|2222.5|2216.5|2225.8|2219.8|2222.5|2216.5|50
1699621800000|2023-11-10 13:10:00|2222.3|2216.3|2221|2215|2223.8|2217.8|2221|2215|33
1699622100000|2023-11-10 13:15:00|2220.8|2214.8|2220|2214|2221.3|2215.3|2219.5|2213.5|40
1699622400000|2023-11-10 13:20:00|2219.8|2213.8|2220|2214|2220.8|2214.8|2219.3|2213.3|31
1699622700000|2023-11-10 13:25:00|2220.3|2214.3|2220.8|2214.8|2221|2215|2218.5|2212.5|38
1699623000000|2023-11-10 13:30:00|2220.5|2214.5|2221.5|2215.5|2222|2216|2219.5|2213.5|51
1699623300000|2023-11-10 13:35:00|2221.8|2215.8|2220.8|2214.8|2222.5|2216.5|2220.3|2214.3|35
1699623600000|2023-11-10 13:40:00|2221.3|2215.3|2223.3|2217.3|2223.5|2217.5|2220.8|2214.8|16
1699623900000|2023-11-10 13:45:00|2223|2217|2223.3|2217.3|2224.8|2218.8|2222.5|2216.5|33
1699624200000|2023-11-10 13:50:00|2223|2217|2224.3|2218.3|2224.3|2218.3|2223|2217|22
1699624500000|2023-11-10 13:55:00|2224|2218|2223.8|2217.8|2224.8|2218.8|2223.3|2217.3|37
1699624800000|2023-11-10 14:00:00|2223.5|2217.5|2221|2215|2223.8|2217.8|2220.8|2214.8|32
1699625100000|2023-11-10 14:05:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2219.8|2213.8|17
1699625400000|2023-11-10 14:10:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2219.5|2213.5|11
1699625700000|2023-11-10 14:15:00|2220.5|2214.5|2218.3|2212.3|2220.8|2214.8|2218.3|2212.3|20
1699626000000|2023-11-10 14:20:00|2218.5|2212.5|2217.3|2211.3|2218.8|2212.8|2216.8|2210.8|16
1699626300000|2023-11-10 14:25:00|2217.8|2211.8|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|20
1699626600000|2023-11-10 14:30:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|21
1699626900000|2023-11-10 14:35:00|2217.5|2211.5|2217.3|2211.3|2219.5|2213.5|2216.8|2210.8|37
1699627200000|2023-11-10 14:40:00|2217.5|2211.5|2217.3|2211.3|2217.8|2211.8|2216.8|2210.8|26
1699627500000|2023-11-10 14:45:00|2217|2211|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|29
1699627800000|2023-11-10 14:50:00|2217.3|2211.3|2215.8|2209.8|2217.3|2211.3|2213.3|2207.3|46
1699628100000|2023-11-10 14:55:00|2215.5|2209.5|2215.3|2209.3|2215.8|2209.8|2214.5|2208.5|39
1699628400000|2023-11-10 15:00:00|2215|2209|2215.3|2209.3|2216.3|2210.3|2214.3|2208.3|29
1699628700000|2023-11-10 15:05:00|2215|2209|2218.3|2212.3|2218.5|2212.5|2214.8|2208.8|67
1699629000000|2023-11-10 15:10:00|2218|2212|2220|2214|2220.3|2214.3|2217.5|2211.5|51
1699629300000|2023-11-10 15:15:00|2219.8|2213.8|2218|2212|2219.8|2213.8|2218|2212|16
1699629600000|2023-11-10 15:20:00|2217.8|2211.8|2217.5|2211.5|2218.3|2212.3|2217.5|2211.5|20
1699629900000|2023-11-10 15:25:00|2217.3|2211.3|2213.8|2207.8|2217.5|2211.5|2213.5|2207.5|38
1699630200000|2023-11-10 15:30:00|2213.5|2207.5|2215.3|2209.3|2215.3|2209.3|2213|2207|25
1699630500000|2023-11-10 15:35:00|2215.5|2209.5|2215.8|2209.8|2216|2210|2213.8|2207.8|24
1699630800000|2023-11-10 15:40:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2215|2209|13
1699631100000|2023-11-10 15:45:00|2215|2209|2215.5|2209.5|2216|2210|2214.8|2208.8|31
1699631400000|2023-11-10 15:50:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2213|2207|34
1699631700000|2023-11-10 15:55:00|2214|2208|2213.5|2207.5|2214.3|2208.3|2213|2207|19
1699632000000|2023-11-10 16:00:00|2213.3|2207.3|2215|2209|2215|2209|2212.8|2206.8|30
1699632300000|2023-11-10 16:05:00|2214.8|2208.8|2217.3|2211.3|2218|2212|2213.5|2207.5|51
1699632600000|2023-11-10 16:10:00|2217.5|2211.5|2218|2212|2218|2212|2216.5|2210.5|44
1699632900000|2023-11-10 16:15:00|2217.8|2211.8|2218|2212|2218.5|2212.5|2216.8|2210.8|30
1699633200000|2023-11-10 16:20:00|2218.3|2212.3|2217|2211|2218.5|2212.5|2216.5|2210.5|24
1699633500000|2023-11-10 16:25:00|2217.3|2211.3|2217|2211|2217.5|2211.5|2215.3|2209.3|30
1699633800000|2023-11-10 16:30:00|2217.3|2211.3|2218.3|2212.3|2219|2213|2217.3|2211.3|64
1699634100000|2023-11-10 16:35:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2217.3|2211.3|31
1699634400000|2023-11-10 16:40:00|2219|2213|2220.3|2214.3|2220.5|2214.5|2218.8|2212.8|48
1699634700000|2023-11-10 16:45:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2218.8|2212.8|29
1699635000000|2023-11-10 16:50:00|2220.5|2214.5|2219.8|2213.8|2221|2215|2219.8|2213.8|14
1699635300000|2023-11-10 16:55:00|2220|2214|2218.3|2212.3|2220.3|2214.3|2217.8|2211.8|25
1699635600000|2023-11-10 17:00:00|2218.5|2212.5|2221.5|2215.5|2221.8|2215.8|2218.5|2212.5|18
1699635900000|2023-11-10 17:05:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2221|2215|12
1699636200000|2023-11-10 17:10:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2221|2215|8
1699636500000|2023-11-10 17:15:00|2221.3|2215.3|2222.8|2216.8|2222.8|2216.8|2221.3|2215.3|11
1699636800000|2023-11-10 17:20:00|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2221.3|2215.3|8
1699637100000|2023-11-10 17:25:00|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|6
1699637400000|2023-11-10 17:30:00|2223|2217|2223|2217|2223.8|2217.8|2222.5|2216.5|14
1699637700000|2023-11-10 17:35:00|2223.3|2217.3|2224|2218|2224.3|2218.3|2223.3|2217.3|6
1699638000000|2023-11-10 17:40:00|2224.3|2218.3|2222.5|2216.5|2224.3|2218.3|2222.3|2216.3|13
1699638300000|2023-11-10 17:45:00|2222.3|2216.3|2223|2217|2223.3|2217.3|2221.8|2215.8|11
1699638600000|2023-11-10 17:50:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.5|2216.5|11
1699638900000|2023-11-10 17:55:00|2223|2217|2222.5|2216.5|2223.3|2217.3|2222|2216|23
1699639200000|2023-11-10 18:00:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|13
1699639500000|2023-11-10 18:05:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222|2216|12
1699639800000|2023-11-10 18:10:00|2222.8|2216.8|2222.5|2216.5|2223|2217|2221.8|2215.8|20
1699640100000|2023-11-10 18:15:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|5
1699640400000|2023-11-10 18:20:00|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|4
1699640700000|2023-11-10 18:25:00|2222.8|2216.8|2222.5|2216.5|2223|2217|2222.5|2216.5|4
1699641000000|2023-11-10 18:30:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2221.8|2215.8|7
1699641300000|2023-11-10 18:35:00|2222.3|2216.3|2223.3|2217.3|2223.4|2217.4|2222.3|2216.3|29
1699641600000|2023-11-10 18:40:00|2223|2217|2224.3|2218.3|2224.3|2218.3|2222.8|2216.8|14
1699641900000|2023-11-10 18:45:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|7
1699642200000|2023-11-10 18:50:00|2224.5|2218.5|2223.8|2217.8|2224.5|2218.5|2223.5|2217.5|12
1699642500000|2023-11-10 18:55:00|2224|2218|2226.5|2216|2227|2218|2224|2215.5|7
1699837200000|2023-11-13 01:00:00|2219.6|2213.6|2219.8|2213.8|2220.5|2214.5|2215.9|2209.9|77
1699837500000|2023-11-13 01:05:00|2220.1|2214.1|2217.8|2211.8|2221.8|2215.8|2217.8|2211.8|53
1699837800000|2023-11-13 01:10:00|2217.5|2211.5|2216.5|2210.5|2219|2213|2214.8|2208.8|49
1699838100000|2023-11-13 01:15:00|2216|2210|2216|2210|2216.5|2210.5|2214.3|2208.3|52
1699838400000|2023-11-13 01:20:00|2216.3|2210.3|2211.1|2205.1|2217|2211|2210.3|2204.3|53
1699838700000|2023-11-13 01:25:00|2211.4|2205.4|2213|2207|2214.8|2208.8|2211.4|2205.4|51
1699839000000|2023-11-13 01:30:00|2212.8|2206.8|2213.5|2207.5|2214.5|2208.5|2212.5|2206.5|71
1699839300000|2023-11-13 01:35:00|2213.8|2207.8|2215.8|2209.8|2215.8|2209.8|2213.5|2207.5|33
1699839600000|2023-11-13 01:40:00|2215.5|2209.5|2217|2211|2217.3|2211.3|2215.3|2209.3|57
1699839900000|2023-11-13 01:45:00|2216.8|2210.8|2215.8|2209.8|2217.5|2211.5|2214.5|2208.5|79
1699840200000|2023-11-13 01:50:00|2216|2210|2217|2211|2217|2211|2214.8|2208.8|79
1699840500000|2023-11-13 01:55:00|2217.3|2211.3|2217.8|2211.8|2218|2212|2217|2211|23
1699840800000|2023-11-13 02:00:00|2217.5|2211.5|2217|2211|2218.8|2212.8|2216.5|2210.5|48
1699841100000|2023-11-13 02:05:00|2216.8|2210.8|2214|2208|2217|2211|2213.5|2207.5|60
1699841400000|2023-11-13 02:10:00|2214.3|2208.3|2215|2209|2215.3|2209.3|2213.5|2207.5|52
1699841700000|2023-11-13 02:15:00|2214.8|2208.8|2215|2209|2215.5|2209.5|2214.5|2208.5|10
1699842000000|2023-11-13 02:20:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1699842300000|2023-11-13 02:25:00|2214.3|2208.3|2213.8|2207.8|2214.5|2208.5|2213.5|2207.5|6
1699842600000|2023-11-13 02:30:00|2214.3|2208.3|2214.8|2208.8|2215|2209|2213.5|2207.5|38
1699842900000|2023-11-13 02:35:00|2215|2209|2213.3|2207.3|2215.3|2209.3|2213.3|2207.3|15
1699843200000|2023-11-13 02:40:00|2213.8|2207.8|2215.8|2209.8|2216.3|2210.3|2213.8|2207.8|14
1699843500000|2023-11-13 02:45:00|2216|2210|2215.8|2209.8|2216.5|2210.5|2215.5|2209.5|16
1699843800000|2023-11-13 02:50:00|2216|2210|2215.3|2209.3|2217.3|2211.3|2214.8|2208.8|28
1699844100000|2023-11-13 02:55:00|2215.5|2209.5|2216|2210|2216|2210|2215|2209|13
1699844400000|2023-11-13 03:00:00|2216.3|2210.3|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|25
1699844700000|2023-11-13 03:05:00|2215.3|2209.3|2216.8|2210.8|2217|2211|2215.3|2209.3|25
1699845000000|2023-11-13 03:10:00|2216.5|2210.5|2218.5|2212.5|2219|2213|2216.5|2210.5|18
1699845300000|2023-11-13 03:15:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|20
1699845600000|2023-11-13 03:20:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.3|2211.3|25
1699845900000|2023-11-13 03:25:00|2218|2212|2217.8|2211.8|2219|2213|2217.5|2211.5|31
1699846200000|2023-11-13 03:30:00|2217.5|2211.5|2217.8|2211.8|2218|2212|2217.5|2211.5|4
1699846500000|2023-11-13 03:35:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1699846800000|2023-11-13 03:40:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|4
1699847100000|2023-11-13 03:45:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|3
1699847400000|2023-11-13 03:50:00|2218|2212|2218|2212|2218|2212|2217.5|2211.5|4
1699847700000|2023-11-13 03:55:00|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1699848000000|2023-11-13 04:00:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|4
1699848300000|2023-11-13 04:05:00|2218.3|2212.3|2219.3|2213.3|2219.3|2213.3|2218.3|2212.3|4
1699848600000|2023-11-13 04:10:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1699848900000|2023-11-13 04:15:00|2220|2214|2219.3|2213.3|2220|2214|2219.3|2213.3|3
1699849200000|2023-11-13 04:20:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.8|2212.8|3
1699849500000|2023-11-13 04:25:00|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1699849800000|2023-11-13 04:30:00|2219.3|2213.3|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|7
1699850100000|2023-11-13 04:35:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|4
1699850400000|2023-11-13 04:40:00|2218.3|2212.3|2219|2213|2219|2213|2218.3|2212.3|4
1699850700000|2023-11-13 04:45:00|2219.5|2213.5|2219|2213|2219.8|2213.8|2219|2213|5
1699851000000|2023-11-13 04:50:00|2218.3|2212.3|2218.8|2212.8|2219|2213|2218.3|2212.3|6
1699851300000|2023-11-13 04:55:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218|2212|6
1699851600000|2023-11-13 05:00:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1699851900000|2023-11-13 05:05:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|3
1699852200000|2023-11-13 05:10:00|2219.5|2213.5|2220.5|2214.5|2220.8|2214.8|2219.5|2213.5|6
1699852500000|2023-11-13 05:15:00|2220.8|2214.8|2220.5|2214.5|2221|2215|2220.3|2214.3|8
1699852800000|2023-11-13 05:20:00|2220.8|2214.8|2222|2216|2222|2216|2220.8|2214.8|12
1699853100000|2023-11-13 05:25:00|2221.5|2215.5|2222|2216|2222|2216|2221.3|2215.3|9
1699853400000|2023-11-13 05:30:00|2222.3|2216.3|2221.8|2215.8|2222.5|2216.5|2221.5|2215.5|41
1699853700000|2023-11-13 05:35:00|2222|2216|2221.3|2215.3|2222|2216|2221|2215|15
1699854000000|2023-11-13 05:40:00|2221|2215|2221|2215|2221.5|2215.5|2220.8|2214.8|12
1699854300000|2023-11-13 05:45:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|6
1699854600000|2023-11-13 05:50:00|2220|2214|2220.8|2214.8|2221|2215|2220|2214|6
1699854900000|2023-11-13 05:55:00|2221|2215|2220|2214|2221|2215|2220|2214|7
1699855200000|2023-11-13 06:00:00|2219.5|2213.5|2218.8|2212.8|2220.3|2214.3|2218.5|2212.5|13
1699855500000|2023-11-13 06:05:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|6
1699855800000|2023-11-13 06:10:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.5|2212.5|8
1699856100000|2023-11-13 06:15:00|2219|2213|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|17
1699856400000|2023-11-13 06:20:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.8|2212.8|21
1699856700000|2023-11-13 06:25:00|2219|2213|2218|2212|2219|2213|2217.8|2211.8|11
1699857000000|2023-11-13 06:30:00|2218.3|2212.3|2219|2213|2220|2214|2218.3|2212.3|16
1699857300000|2023-11-13 06:35:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.3|2212.3|21
1699857600000|2023-11-13 06:40:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2218.8|2212.8|16
1699857900000|2023-11-13 06:45:00|2219.5|2213.5|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|17
1699858200000|2023-11-13 06:50:00|2218.8|2212.8|2220.8|2214.8|2220.8|2214.8|2218.5|2212.5|19
1699858500000|2023-11-13 06:55:00|2221|2215|2219|2213|2221.3|2215.3|2219|2213|29
1699858800000|2023-11-13 07:00:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2217.8|2211.8|23
1699859100000|2023-11-13 07:05:00|2219.8|2213.8|2219.5|2213.5|2220.3|2214.3|2219|2213|16
1699859400000|2023-11-13 07:10:00|2219.3|2213.3|2219.8|2213.8|2220.5|2214.5|2219.3|2213.3|14
1699859700000|2023-11-13 07:15:00|2220|2214|2221|2215|2221|2215|2219.8|2213.8|9
1699860000000|2023-11-13 07:20:00|2221.3|2215.3|2220|2214|2221.5|2215.5|2219.8|2213.8|19
1699860300000|2023-11-13 07:25:00|2220.3|2214.3|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|14
1699860600000|2023-11-13 07:30:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2217|2211|21
1699860900000|2023-11-13 07:35:00|2218.3|2212.3|2221|2215|2221|2215|2218|2212|24
1699861200000|2023-11-13 07:40:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220|2214|34
1699861500000|2023-11-13 07:45:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2219.5|2213.5|14
1699861800000|2023-11-13 07:50:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2218.3|2212.3|36
1699862100000|2023-11-13 07:55:00|2219.6|2213.6|2218.5|2212.5|2221.5|2215.5|2218.5|2212.5|29
1699862400000|2023-11-13 08:00:00|2218.3|2212.3|2213.6|2207.6|2219.8|2213.8|2213.4|2207.4|132
1699862700000|2023-11-13 08:05:00|2213.5|2207.5|2215|2209|2215.8|2209.8|2213.5|2207.5|49
1699863000000|2023-11-13 08:10:00|2215.3|2209.3|2216|2210|2216.6|2210.6|2215|2209|33
1699863300000|2023-11-13 08:15:00|2216.3|2210.3|2216.3|2210.3|2216.5|2210.5|2211.5|2205.5|66
1699863600000|2023-11-13 08:20:00|2216.5|2210.5|2216.5|2210.5|2217|2211|2215.8|2209.8|13
1699863900000|2023-11-13 08:25:00|2216.3|2210.3|2213|2207|2216.3|2210.3|2212.8|2206.8|30
1699864200000|2023-11-13 08:30:00|2212.8|2206.8|2212.8|2206.8|2214|2208|2212.5|2206.5|27
1699864500000|2023-11-13 08:35:00|2212.5|2206.5|2211.5|2205.5|2212.5|2206.5|2210.8|2204.8|27
1699864800000|2023-11-13 08:40:00|2211.8|2205.8|2210.5|2204.5|2212|2206|2210.5|2204.5|13
1699865100000|2023-11-13 08:45:00|2210.3|2204.3|2208.8|2202.8|2210.8|2204.8|2208.3|2202.3|136
1699865400000|2023-11-13 08:50:00|2209|2203|2210|2204|2211.3|2205.3|2209|2203|19
1699865700000|2023-11-13 08:55:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209|2203|16
1699866000000|2023-11-13 09:00:00|2209.8|2203.8|2210.8|2204.8|2212.3|2206.3|2209.8|2203.8|77
1699866300000|2023-11-13 09:05:00|2211.3|2205.3|2215.1|2209.1|2216.8|2210.8|2211.3|2205.3|61
1699866600000|2023-11-13 09:10:00|2215.3|2209.3|2220.1|2214.1|2224.3|2218.3|2213.5|2207.5|103
1699866900000|2023-11-13 09:15:00|2220.3|2214.3|2222.3|2216.3|2222.3|2216.3|2220.3|2214.3|56
1699867200000|2023-11-13 09:20:00|2222.8|2216.8|2222.8|2216.8|2223.3|2217.3|2222.3|2216.3|22
1699867500000|2023-11-13 09:25:00|2223|2217|2222.3|2216.3|2225|2219|2222|2216|37
1699867800000|2023-11-13 09:30:00|2222|2216|2221|2215|2222.3|2216.3|2220.3|2214.3|37
1699868100000|2023-11-13 09:35:00|2220.8|2214.8|2218.8|2212.8|2221.5|2215.5|2217.8|2211.8|26
1699868400000|2023-11-13 09:40:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2218.8|2212.8|19
1699868700000|2023-11-13 09:45:00|2218.8|2212.8|2220.3|2214.3|2221|2215|2216|2210|40
1699869000000|2023-11-13 09:50:00|2220.5|2214.5|2220.8|2214.8|2221.8|2215.8|2220.3|2214.3|24
1699869300000|2023-11-13 09:55:00|2221|2215|2223.8|2217.8|2224|2218|2221|2215|30
1699869600000|2023-11-13 10:00:00|2223.5|2217.5|2226.8|2220.8|2226.8|2220.8|2223.3|2217.3|69
1699869900000|2023-11-13 10:05:00|2227|2221|2224.8|2218.8|2227|2221|2223.8|2217.8|47
1699870200000|2023-11-13 10:10:00|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2223.3|2217.3|23
1699870500000|2023-11-13 10:15:00|2224.3|2218.3|2222.5|2216.5|2224.5|2218.5|2222|2216|48
1699870800000|2023-11-13 10:20:00|2222.3|2216.3|2222.5|2216.5|2223.5|2217.5|2222|2216|21
1699871100000|2023-11-13 10:25:00|2222.3|2216.3|2223|2217|2223.3|2217.3|2221.8|2215.8|15
1699871400000|2023-11-13 10:30:00|2222.8|2216.8|2222.8|2216.8|2223.8|2217.8|2222.3|2216.3|15
1699871700000|2023-11-13 10:35:00|2222|2216|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|7
1699872000000|2023-11-13 10:40:00|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2221.3|2215.3|9
1699872300000|2023-11-13 10:45:00|2222|2216|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|14
1699872600000|2023-11-13 10:50:00|2222.3|2216.3|2222.8|2216.8|2223.8|2217.8|2222.3|2216.3|17
1699872900000|2023-11-13 10:55:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|13
1699873200000|2023-11-13 11:00:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|12
1699873500000|2023-11-13 11:05:00|2222|2216|2223.3|2217.3|2223.3|2217.3|2221.8|2215.8|16
1699873800000|2023-11-13 11:10:00|2223|2217|2221.3|2215.3|2223|2217|2220.8|2214.8|23
1699874100000|2023-11-13 11:15:00|2221.5|2215.5|2222|2216|2222.3|2216.3|2221.3|2215.3|7
1699874400000|2023-11-13 11:20:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|9
1699874700000|2023-11-13 11:25:00|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|14
1699875000000|2023-11-13 11:30:00|2223|2217|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|12
1699875300000|2023-11-13 11:35:00|2222|2216|2220.8|2214.8|2222|2216|2220.8|2214.8|17
1699875600000|2023-11-13 11:40:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.3|2214.3|16
1699875900000|2023-11-13 11:45:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|14
1699876200000|2023-11-13 11:50:00|2221|2215|2220.5|2214.5|2221|2215|2220.3|2214.3|14
1699876500000|2023-11-13 11:55:00|2220.3|2214.3|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|10
1699876800000|2023-11-13 12:00:00|2220.3|2214.3|2220|2214|2220.8|2214.8|2219.3|2213.3|12
1699877100000|2023-11-13 12:05:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|12
1699877400000|2023-11-13 12:10:00|2220|2214|2220.8|2214.8|2220.8|2214.8|2219.8|2213.8|14
1699877700000|2023-11-13 12:15:00|2220.5|2214.5|2220.3|2214.3|2220.8|2214.8|2219.8|2213.8|13
1699878000000|2023-11-13 12:20:00|2220|2214|2219.3|2213.3|2220|2214|2219.3|2213.3|12
1699878300000|2023-11-13 12:25:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2218.5|2212.5|31
1699878600000|2023-11-13 12:30:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|16
1699878900000|2023-11-13 12:35:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2220|2214|5
1699879200000|2023-11-13 12:40:00|2220.5|2214.5|2223.3|2217.3|2223.8|2217.8|2220.5|2214.5|15
1699879500000|2023-11-13 12:45:00|2223|2217|2226.3|2220.3|2228.6|2222.6|2222.3|2216.3|68
1699879800000|2023-11-13 12:50:00|2226.5|2220.5|2225.5|2219.5|2227.3|2221.3|2225.3|2219.3|32
1699880100000|2023-11-13 12:55:00|2225.3|2219.3|2227.8|2221.8|2230.6|2224.6|2225.3|2219.3|94
1699880400000|2023-11-13 13:00:00|2227.5|2221.5|2228.3|2222.3|2229.8|2223.8|2226.6|2220.6|107
1699880700000|2023-11-13 13:05:00|2228.5|2222.5|2229|2223|2230|2224|2228|2222|58
1699881000000|2023-11-13 13:10:00|2228.8|2222.8|2227|2221|2229.3|2223.3|2226.5|2220.5|52
1699881300000|2023-11-13 13:15:00|2226.8|2220.8|2229.8|2223.8|2230.3|2224.3|2226.8|2220.8|39
1699881600000|2023-11-13 13:20:00|2229.5|2223.5|2228.5|2222.5|2229.8|2223.8|2227.8|2221.8|39
1699881900000|2023-11-13 13:25:00|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|17
1699882200000|2023-11-13 13:30:00|2229.3|2223.3|2229.3|2223.3|2230.3|2224.3|2228.3|2222.3|61
1699882500000|2023-11-13 13:35:00|2228.8|2222.8|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|10
1699882800000|2023-11-13 13:40:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|8
1699883100000|2023-11-13 13:45:00|2227.5|2221.5|2225.8|2219.8|2227.5|2221.5|2224.8|2218.8|24
1699883400000|2023-11-13 13:50:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|8
1699883700000|2023-11-13 13:55:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2225.8|2219.8|17
1699884000000|2023-11-13 14:00:00|2226|2220|2226.5|2220.5|2227|2221|2225.8|2219.8|27
1699884300000|2023-11-13 14:05:00|2226.3|2220.3|2227.5|2221.5|2228.3|2222.3|2226.3|2220.3|22
1699884600000|2023-11-13 14:10:00|2227.3|2221.3|2226.3|2220.3|2227.8|2221.8|2225.8|2219.8|30
1699884900000|2023-11-13 14:15:00|2226.5|2220.5|2223.8|2217.8|2226.8|2220.8|2223.8|2217.8|33
1699885200000|2023-11-13 14:20:00|2224|2218|2224.8|2218.8|2225.3|2219.3|2223.3|2217.3|39
1699885500000|2023-11-13 14:25:00|2225.3|2219.3|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|13
1699885800000|2023-11-13 14:30:00|2225.5|2219.5|2226.5|2220.5|2227.8|2221.8|2225.5|2219.5|36
1699886100000|2023-11-13 14:35:00|2226.8|2220.8|2227.3|2221.3|2227.8|2221.8|2225.3|2219.3|25
1699886400000|2023-11-13 14:40:00|2227.5|2221.5|2228.3|2222.3|2228.8|2222.8|2227.3|2221.3|37
1699886700000|2023-11-13 14:45:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228|2222|18
1699887000000|2023-11-13 14:50:00|2228.8|2222.8|2230.3|2224.3|2231.3|2225.3|2228.5|2222.5|32
1699887300000|2023-11-13 14:55:00|2230.5|2224.5|2229.8|2223.8|2231.8|2225.8|2229|2223|51
1699887600000|2023-11-13 15:00:00|2229.5|2223.5|2231.8|2225.8|2231.8|2225.8|2228.5|2222.5|62
1699887900000|2023-11-13 15:05:00|2231|2225|2231.5|2225.5|2232.3|2226.3|2230.3|2224.3|38
1699888200000|2023-11-13 15:10:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2230.8|2224.8|37
1699888500000|2023-11-13 15:15:00|2231.3|2225.3|2230.8|2224.8|2232.3|2226.3|2230|2224|29
1699888800000|2023-11-13 15:20:00|2231|2225|2231.8|2225.8|2232.8|2226.8|2231|2225|33
1699889100000|2023-11-13 15:25:00|2231.5|2225.5|2230.8|2224.8|2232.3|2226.3|2230.3|2224.3|31
1699889400000|2023-11-13 15:30:00|2230.5|2224.5|2230.3|2224.3|2230.8|2224.8|2228.5|2222.5|20
1699889700000|2023-11-13 15:35:00|2230.5|2224.5|2230.5|2224.5|2231.8|2225.8|2230.3|2224.3|15
1699890000000|2023-11-13 15:40:00|2230.3|2224.3|2230.8|2224.8|2231.3|2225.3|2228.3|2222.3|35
1699890300000|2023-11-13 15:45:00|2230.3|2224.3|2230.3|2224.3|2231.3|2225.3|2229.8|2223.8|15
1699890600000|2023-11-13 15:50:00|2230|2224|2228.8|2222.8|2230|2224|2228.8|2222.8|28
1699890900000|2023-11-13 15:55:00|2229.3|2223.3|2230|2224|2230|2224|2228.3|2222.3|15
1699891200000|2023-11-13 16:00:00|2230.3|2224.3|2231.8|2225.8|2231.8|2225.8|2230|2224|14
1699891500000|2023-11-13 16:05:00|2232|2226|2235.3|2229.3|2236.3|2230.3|2232|2226|27
1699891800000|2023-11-13 16:10:00|2235|2229|2235.8|2229.8|2238|2232|2235|2229|47
1699892100000|2023-11-13 16:15:00|2236|2230|2234.3|2228.3|2236|2230|2234.3|2228.3|30
1699892400000|2023-11-13 16:20:00|2234|2228|2232|2226|2234.5|2228.5|2231.5|2225.5|20
1699892700000|2023-11-13 16:25:00|2231.8|2225.8|2228.8|2222.8|2232.3|2226.3|2228|2222|47
1699893000000|2023-11-13 16:30:00|2228|2222|2227.8|2221.8|2228.9|2222.9|2224.8|2218.8|118
1699893300000|2023-11-13 16:35:00|2228|2222|2227|2221|2228.3|2222.3|2226.5|2220.5|18
1699893600000|2023-11-13 16:40:00|2226.8|2220.8|2228.8|2222.8|2229.5|2223.5|2226.5|2220.5|39
1699893900000|2023-11-13 16:45:00|2229|2223|2231|2225|2231.8|2225.8|2228.8|2222.8|41
1699894200000|2023-11-13 16:50:00|2231.3|2225.3|2233|2227|2233.5|2227.5|2230.8|2224.8|35
1699894500000|2023-11-13 16:55:00|2233.3|2227.3|2233.5|2227.5|2234.5|2228.5|2232.8|2226.8|21
1699894800000|2023-11-13 17:00:00|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|8
1699895100000|2023-11-13 17:05:00|2232.3|2226.3|2233.3|2227.3|2233.8|2227.8|2232.3|2226.3|18
1699895400000|2023-11-13 17:10:00|2233.5|2227.5|2231.5|2225.5|2233.5|2227.5|2231.5|2225.5|8
1699895700000|2023-11-13 17:15:00|2231.3|2225.3|2231|2225|2231.5|2225.5|2231|2225|4
1699896000000|2023-11-13 17:20:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231|2225|4
1699896300000|2023-11-13 17:25:00|2231.8|2225.8|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|8
1699896600000|2023-11-13 17:30:00|2233|2227|2233.8|2227.8|2234.5|2228.5|2233|2227|21
1699896900000|2023-11-13 17:35:00|2234|2228|2233.5|2227.5|2234|2228|2232.8|2226.8|17
1699897200000|2023-11-13 17:40:00|2233.8|2227.8|2234|2228|2234.8|2228.8|2233|2227|15
1699897500000|2023-11-13 17:45:00|2233.8|2227.8|2234.5|2228.5|2235|2229|2233.3|2227.3|13
1699897800000|2023-11-13 17:50:00|2234|2228|2233.8|2227.8|2234|2228|2233.3|2227.3|11
1699898100000|2023-11-13 17:55:00|2233.5|2227.5|2233.6|2227.6|2234.3|2228.3|2233.5|2227.5|39
1699898400000|2023-11-13 18:00:00|2233.9|2227.9|2234.5|2228.5|2235|2229|2233.6|2227.6|19
1699898700000|2023-11-13 18:05:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|9
1699899000000|2023-11-13 18:10:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234|2228|13
1699899300000|2023-11-13 18:15:00|2234.5|2228.5|2235|2229|2235.3|2229.3|2234.5|2228.5|7
1699899600000|2023-11-13 18:20:00|2235.3|2229.3|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|8
1699899900000|2023-11-13 18:25:00|2234.3|2228.3|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|4
1699900200000|2023-11-13 18:30:00|2233.8|2227.8|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|6
1699900500000|2023-11-13 18:35:00|2234|2228|2236|2230|2236.1|2230.1|2234|2228|8
1699900800000|2023-11-13 18:40:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1699901100000|2023-11-13 18:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|2
1699901400000|2023-11-13 18:50:00|2235.8|2229.8|2234.5|2228.5|2235.8|2229.8|2234.3|2228.3|19
1699901700000|2023-11-13 18:55:00|2234.8|2228.8|2236|2225.5|2237|2228.8|2234.3|2225|10
1699923600000|2023-11-14 01:00:00|2232.9|2226.9|2232.5|2226.5|2233.6|2227.6|2232.4|2226.4|17
1699923900000|2023-11-14 01:05:00|2232|2226|2230.8|2224.8|2232|2226|2230.8|2224.8|12
1699924200000|2023-11-14 01:10:00|2230.5|2224.5|2230|2224|2231|2225|2229|2223|26
1699924500000|2023-11-14 01:15:00|2230.3|2224.3|2230|2224|2231|2225|2228.3|2222.3|26
1699924800000|2023-11-14 01:20:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2228|2222|34
1699925100000|2023-11-14 01:25:00|2230|2224|2229.5|2223.5|2230|2224|2229|2223|23
1699925400000|2023-11-14 01:30:00|2229.3|2223.3|2227.5|2221.5|2231|2225|2227.5|2221.5|48
1699925700000|2023-11-14 01:35:00|2227.8|2221.8|2229.5|2223.5|2230|2224|2227.5|2221.5|24
1699926000000|2023-11-14 01:40:00|2229.8|2223.8|2230.5|2224.5|2231|2225|2229.3|2223.3|28
1699926300000|2023-11-14 01:45:00|2230.3|2224.3|2227.5|2221.5|2231|2225|2227.5|2221.5|32
1699926600000|2023-11-14 01:50:00|2227.3|2221.3|2227|2221|2228|2222|2226|2220|28
1699926900000|2023-11-14 01:55:00|2227.3|2221.3|2228.3|2222.3|2229.3|2223.3|2227|2221|27
1699927200000|2023-11-14 02:00:00|2228|2222|2227.5|2221.5|2229|2223|2227|2221|33
1699927500000|2023-11-14 02:05:00|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2226.8|2220.8|36
1699927800000|2023-11-14 02:10:00|2228.5|2222.5|2229.5|2223.5|2229.8|2223.8|2228.3|2222.3|23
1699928100000|2023-11-14 02:15:00|2229.8|2223.8|2233.5|2227.5|2233.5|2227.5|2229.5|2223.5|23
1699928400000|2023-11-14 02:20:00|2233|2227|2231.3|2225.3|2233|2227|2230.5|2224.5|21
1699928700000|2023-11-14 02:25:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|5
1699929000000|2023-11-14 02:30:00|2230.3|2224.3|2231.8|2225.8|2232.5|2226.5|2229.8|2223.8|26
1699929300000|2023-11-14 02:35:00|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2230.8|2224.8|18
1699929600000|2023-11-14 02:40:00|2231.5|2225.5|2231.5|2225.5|2232|2226|2231|2225|25
1699929900000|2023-11-14 02:45:00|2231.8|2225.8|2234.3|2228.3|2234.5|2228.5|2231.3|2225.3|28
1699930200000|2023-11-14 02:50:00|2234|2228|2231.5|2225.5|2234|2228|2231.5|2225.5|16
1699930500000|2023-11-14 02:55:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230|2224|20
1699930800000|2023-11-14 03:00:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2228.5|2222.5|22
1699931100000|2023-11-14 03:05:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2228|2222|32
1699931400000|2023-11-14 03:10:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2229.5|2223.5|9
1699931700000|2023-11-14 03:15:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|10
1699932000000|2023-11-14 03:20:00|2230.5|2224.5|2230.5|2224.5|2231|2225|2230|2224|17
1699932300000|2023-11-14 03:25:00|2230.8|2224.8|2231.3|2225.3|2232|2226|2230.8|2224.8|15
1699932600000|2023-11-14 03:30:00|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1699932900000|2023-11-14 03:35:00|2231|2225|2232.8|2226.8|2232.8|2226.8|2231|2225|7
1699933200000|2023-11-14 03:40:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1699933500000|2023-11-14 03:45:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.3|2226.3|4
1699933800000|2023-11-14 03:50:00|2233.3|2227.3|2233|2227|2233.3|2227.3|2232.8|2226.8|6
1699934100000|2023-11-14 03:55:00|2232.8|2226.8|2231.8|2225.8|2232.8|2226.8|2231.8|2225.8|4
1699934400000|2023-11-14 04:00:00|2232|2226|2232|2226|2232.3|2226.3|2232|2226|3
1699934700000|2023-11-14 04:05:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1699935000000|2023-11-14 04:10:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2231.8|2225.8|5
1699935600000|2023-11-14 04:20:00|2232.5|2226.5|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|3
1699935900000|2023-11-14 04:25:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1699936200000|2023-11-14 04:30:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|3
1699936500000|2023-11-14 04:35:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1699936800000|2023-11-14 04:40:00|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|3
1699937100000|2023-11-14 04:45:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1699937700000|2023-11-14 04:55:00|2232|2226|2231.3|2225.3|2232|2226|2231.3|2225.3|3
1699938000000|2023-11-14 05:00:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1699938300000|2023-11-14 05:05:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.3|2225.3|15
1699938600000|2023-11-14 05:10:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1699938900000|2023-11-14 05:15:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1699939200000|2023-11-14 05:20:00|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|4
1699939500000|2023-11-14 05:25:00|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|3
1699939800000|2023-11-14 05:30:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|10
1699940100000|2023-11-14 05:35:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2230.3|2224.3|30
1699940400000|2023-11-14 05:40:00|2230.3|2224.3|2230|2224|2231|2225|2229.3|2223.3|24
1699940700000|2023-11-14 05:45:00|2229.8|2223.8|2229.3|2223.3|2230.3|2224.3|2229|2223|31
1699941000000|2023-11-14 05:50:00|2229.5|2223.5|2230|2224|2230.5|2224.5|2229.3|2223.3|29
1699941300000|2023-11-14 05:55:00|2230.3|2224.3|2229|2223|2230.3|2224.3|2228.8|2222.8|21
1699941600000|2023-11-14 06:00:00|2228.8|2222.8|2227.5|2221.5|2229.3|2223.3|2227.5|2221.5|28
1699941900000|2023-11-14 06:05:00|2227.8|2221.8|2228|2222|2228.8|2222.8|2227.8|2221.8|17
1699942200000|2023-11-14 06:10:00|2227.8|2221.8|2228|2222|2228.5|2222.5|2227.8|2221.8|10
1699942500000|2023-11-14 06:15:00|2227.8|2221.8|2228.8|2222.8|2228.8|2222.8|2227|2221|17
1699942800000|2023-11-14 06:20:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|8
1699943100000|2023-11-14 06:25:00|2228.5|2222.5|2229.5|2223.5|2229.5|2223.5|2228.5|2222.5|16
1699943400000|2023-11-14 06:30:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|24
1699943700000|2023-11-14 06:35:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2229|2223|41
1699944000000|2023-11-14 06:40:00|2229.5|2223.5|2229.8|2223.8|2230.8|2224.8|2229.3|2223.3|19
1699944300000|2023-11-14 06:45:00|2230|2224|2230.3|2224.3|2231.5|2225.5|2230|2224|13
1699944600000|2023-11-14 06:50:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|19
1699944900000|2023-11-14 06:55:00|2230.8|2224.8|2228.5|2222.5|2230.8|2224.8|2228.3|2222.3|63
1699945200000|2023-11-14 07:00:00|2228.8|2222.8|2229|2223|2229.5|2223.5|2227.8|2221.8|24
1699945500000|2023-11-14 07:05:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|17
1699945800000|2023-11-14 07:10:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.5|2222.5|18
1699946100000|2023-11-14 07:15:00|2228.8|2222.8|2230.5|2224.5|2230.5|2224.5|2228.5|2222.5|15
1699946400000|2023-11-14 07:20:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2228.8|2222.8|12
1699946700000|2023-11-14 07:25:00|2229.8|2223.8|2229.5|2223.5|2230.5|2224.5|2228|2222|14
1699947000000|2023-11-14 07:30:00|2229.3|2223.3|2229|2223|2229.5|2223.5|2228.3|2222.3|8
1699947300000|2023-11-14 07:35:00|2228.5|2222.5|2229.8|2223.8|2229.8|2223.8|2226.5|2220.5|32
1699947600000|2023-11-14 07:40:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|15
1699947900000|2023-11-14 07:45:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2229.3|2223.3|29
1699948200000|2023-11-14 07:50:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|14
1699948500000|2023-11-14 07:55:00|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|17
1699948800000|2023-11-14 08:00:00|2230|2224|2225.1|2219.1|2230.3|2224.3|2219.8|2213.8|106
1699949100000|2023-11-14 08:05:00|2225.3|2219.3|2228.1|2222.1|2231.4|2225.4|2225.3|2219.3|92
1699949400000|2023-11-14 08:10:00|2228.3|2222.3|2225.3|2219.3|2228.3|2222.3|2225.3|2219.3|61
1699949700000|2023-11-14 08:15:00|2225.5|2219.5|2224.5|2218.5|2226.3|2220.3|2223.3|2217.3|52
1699950000000|2023-11-14 08:20:00|2224.3|2218.3|2224.5|2218.5|2225|2219|2222.3|2216.3|30
1699950300000|2023-11-14 08:25:00|2224.3|2218.3|2219.8|2213.8|2224.3|2218.3|2219.6|2213.6|41
1699950600000|2023-11-14 08:30:00|2220|2214|2221|2215|2222.3|2216.3|2220|2214|26
1699950900000|2023-11-14 08:35:00|2221.5|2215.5|2220.3|2214.3|2222.8|2216.8|2220.3|2214.3|34
1699951200000|2023-11-14 08:40:00|2220|2214|2220.8|2214.8|2221.5|2215.5|2219.8|2213.8|22
1699951500000|2023-11-14 08:45:00|2220.5|2214.5|2222.3|2216.3|2222.5|2216.5|2220.5|2214.5|28
1699951800000|2023-11-14 08:50:00|2222|2216|2220.8|2214.8|2222|2216|2220.3|2214.3|13
1699952100000|2023-11-14 08:55:00|2220.5|2214.5|2219.3|2213.3|2220.5|2214.5|2219.3|2213.3|12
1699952400000|2023-11-14 09:00:00|2218.1|2212.1|2219.8|2213.8|2220.5|2214.5|2217|2211|28
1699952700000|2023-11-14 09:05:00|2220|2214|2221.8|2215.8|2224.5|2218.5|2220|2214|53
1699953000000|2023-11-14 09:10:00|2222|2216|2226|2220|2227.8|2221.8|2218.8|2212.8|64
1699953300000|2023-11-14 09:15:00|2226.8|2220.8|2223.8|2217.8|2228|2222|2223.3|2217.3|65
1699953600000|2023-11-14 09:20:00|2223.5|2217.5|2222.8|2216.8|2224.5|2218.5|2222.3|2216.3|27
1699953900000|2023-11-14 09:25:00|2222.5|2216.5|2220|2214|2222.5|2216.5|2220|2214|27
1699954200000|2023-11-14 09:30:00|2220.3|2214.3|2219.5|2213.5|2220.8|2214.8|2218.3|2212.3|26
1699954500000|2023-11-14 09:35:00|2219.3|2213.3|2233.5|2227.5|2233.5|2227.5|2219.3|2213.3|96
1699954800000|2023-11-14 09:40:00|2233.3|2227.3|2227.3|2221.3|2233.3|2227.3|2227|2221|79
1699955100000|2023-11-14 09:45:00|2227|2221|2226|2220|2229.5|2223.5|2225.8|2219.8|46
1699955400000|2023-11-14 09:50:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2224.3|2218.3|37
1699955700000|2023-11-14 09:55:00|2225.8|2219.8|2225.3|2219.3|2226|2220|2224.8|2218.8|25
1699956000000|2023-11-14 10:00:00|2225.5|2219.5|2223.8|2217.8|2226|2220|2223.8|2217.8|29
1699956300000|2023-11-14 10:05:00|2223.3|2217.3|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|18
1699956600000|2023-11-14 10:10:00|2223.5|2217.5|2222.5|2216.5|2223.8|2217.8|2221.5|2215.5|15
1699956900000|2023-11-14 10:15:00|2222.8|2216.8|2224.3|2218.3|2224.3|2218.3|2222.5|2216.5|18
1699957200000|2023-11-14 10:20:00|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2222.5|2216.5|20
1699957500000|2023-11-14 10:25:00|2223.8|2217.8|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|11
1699957800000|2023-11-14 10:30:00|2224.5|2218.5|2225|2219|2227|2221|2224|2218|35
1699958100000|2023-11-14 10:35:00|2225.3|2219.3|2226.5|2220.5|2227.3|2221.3|2225.3|2219.3|15
1699958400000|2023-11-14 10:40:00|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|14
1699958700000|2023-11-14 10:45:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2224|2218|12
1699959300000|2023-11-14 10:55:00|2225|2219|2226.5|2220.5|2227|2221|2225|2219|23
1699959600000|2023-11-14 11:00:00|2226.3|2220.3|2227.5|2221.5|2227.8|2221.8|2226|2220|11
1699959900000|2023-11-14 11:05:00|2227.8|2221.8|2226|2220|2228.8|2222.8|2226|2220|18
1699960200000|2023-11-14 11:10:00|2226.3|2220.3|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|13
1699960500000|2023-11-14 11:15:00|2227|2221|2224.8|2218.8|2227|2221|2224.3|2218.3|19
1699960800000|2023-11-14 11:20:00|2224.5|2218.5|2222.8|2216.8|2224.5|2218.5|2222.8|2216.8|25
1699961100000|2023-11-14 11:25:00|2222.5|2216.5|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|16
1699961400000|2023-11-14 11:30:00|2223.5|2217.5|2224|2218|2224.3|2218.3|2223|2217|12
1699961700000|2023-11-14 11:35:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|7
1699962000000|2023-11-14 11:40:00|2223|2217|2224.3|2218.3|2224.3|2218.3|2223|2217|6
1699962300000|2023-11-14 11:45:00|2224|2218|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|13
1699962600000|2023-11-14 11:50:00|2222.5|2216.5|2223.3|2217.3|2223.8|2217.8|2222.5|2216.5|14
1699962900000|2023-11-14 11:55:00|2223.8|2217.8|2221.3|2215.3|2223.8|2217.8|2221.3|2215.3|11
1699963200000|2023-11-14 12:00:00|2221.8|2215.8|2220.5|2214.5|2221.8|2215.8|2220.3|2214.3|16
1699963500000|2023-11-14 12:05:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220.3|2214.3|19
1699963800000|2023-11-14 12:10:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221.3|2215.3|19
1699964100000|2023-11-14 12:15:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|13
1699964400000|2023-11-14 12:20:00|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|13
1699964700000|2023-11-14 12:25:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|19
1699965000000|2023-11-14 12:30:00|2221.5|2215.5|2221.8|2215.8|2222|2216|2221.3|2215.3|10
1699965300000|2023-11-14 12:35:00|2222|2216|2221.8|2215.8|2222|2216|2221.3|2215.3|11
1699965600000|2023-11-14 12:40:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|15
1699965900000|2023-11-14 12:45:00|2221|2215|2221|2215|2221.3|2215.3|2220.8|2214.8|25
1699966200000|2023-11-14 12:50:00|2221.3|2215.3|2222.3|2216.3|2222.3|2216.3|2221|2215|11
1699966500000|2023-11-14 12:55:00|2222.8|2216.8|2223.5|2217.5|2224.3|2218.3|2222|2216|68
1699966800000|2023-11-14 13:00:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2222.3|2216.3|100
1699967100000|2023-11-14 13:05:00|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2223.5|2217.5|39
1699967400000|2023-11-14 13:10:00|2225|2219|2224.8|2218.8|2226.3|2220.3|2223.8|2217.8|44
1699967700000|2023-11-14 13:15:00|2225|2219|2226.8|2220.8|2227|2221|2225|2219|41
1699968000000|2023-11-14 13:20:00|2226.5|2220.5|2227|2221|2227|2221|2226.3|2220.3|12
1699968300000|2023-11-14 13:25:00|2227.3|2221.3|2224.5|2218.5|2227.3|2221.3|2223.8|2217.8|45
1699968600000|2023-11-14 13:30:00|2224.3|2218.3|2229|2223|2231.6|2225.6|2223.5|2217.5|162
1699968900000|2023-11-14 13:35:00|2229.3|2223.3|2228.8|2222.8|2230.8|2224.8|2228.3|2222.3|102
1699969200000|2023-11-14 13:40:00|2229|2223|2231.5|2225.5|2232.8|2226.8|2228.8|2222.8|81
1699969500000|2023-11-14 13:45:00|2231.8|2225.8|2231.3|2225.3|2233|2227|2230.3|2224.3|85
1699969800000|2023-11-14 13:50:00|2230.8|2224.8|2233.3|2227.3|2233.8|2227.8|2230.5|2224.5|54
1699970100000|2023-11-14 13:55:00|2233.8|2227.8|2232.3|2226.3|2234.8|2228.8|2232.3|2226.3|43
1699970400000|2023-11-14 14:00:00|2232|2226|2232.8|2226.8|2233.3|2227.3|2231.5|2225.5|69
1699970700000|2023-11-14 14:05:00|2233.3|2227.3|2235.3|2229.3|2235.8|2229.8|2232.8|2226.8|96
1699971000000|2023-11-14 14:10:00|2235.8|2229.8|2238|2232|2238.3|2232.3|2234.5|2228.5|87
1699971300000|2023-11-14 14:15:00|2237.8|2231.8|2234.3|2228.3|2238.8|2232.8|2233.8|2227.8|80
1699971600000|2023-11-14 14:20:00|2234.8|2228.8|2236.3|2230.3|2236.5|2230.5|2234.3|2228.3|56
1699971900000|2023-11-14 14:25:00|2236|2230|2235.8|2229.8|2236.8|2230.8|2234.8|2228.8|29
1699972200000|2023-11-14 14:30:00|2236.3|2230.3|2239|2233|2240.3|2234.3|2235.5|2229.5|80
1699972500000|2023-11-14 14:35:00|2239.5|2233.5|2240.8|2234.8|2241.8|2235.8|2239.5|2233.5|46
1699972800000|2023-11-14 14:40:00|2241|2235|2243.5|2237.5|2246|2240|2240.8|2234.8|59
1699973100000|2023-11-14 14:45:00|2243.3|2237.3|2244.3|2238.3|2245.8|2239.8|2242.5|2236.5|55
1699973400000|2023-11-14 14:50:00|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2241.8|2235.8|60
1699973700000|2023-11-14 14:55:00|2245.5|2239.5|2246.5|2240.5|2246.8|2240.8|2242.3|2236.3|89
1699974000000|2023-11-14 15:00:00|2246.8|2240.8|2242|2236|2247.3|2241.3|2241.8|2235.8|111
1699974300000|2023-11-14 15:05:00|2241.8|2235.8|2241.3|2235.3|2242.3|2236.3|2241|2235|63
1699974600000|2023-11-14 15:10:00|2241.5|2235.5|2243|2237|2243.5|2237.5|2241.3|2235.3|43
1699974900000|2023-11-14 15:15:00|2243.3|2237.3|2242.5|2236.5|2244.8|2238.8|2241.8|2235.8|83
1699975200000|2023-11-14 15:20:00|2242.3|2236.3|2242.8|2236.8|2243|2237|2241.3|2235.3|54
1699975500000|2023-11-14 15:25:00|2242.3|2236.3|2241.3|2235.3|2243|2237|2241|2235|35
1699975800000|2023-11-14 15:30:00|2241.5|2235.5|2241|2235|2244.8|2238.8|2241|2235|65
1699976100000|2023-11-14 15:35:00|2240.8|2234.8|2239.5|2233.5|2241.8|2235.8|2238|2232|75
1699976400000|2023-11-14 15:40:00|2239.8|2233.8|2239.5|2233.5|2242.3|2236.3|2239|2233|62
1699976700000|2023-11-14 15:45:00|2239.3|2233.3|2237.5|2231.5|2239.8|2233.8|2237.3|2231.3|40
1699977000000|2023-11-14 15:50:00|2237.3|2231.3|2238.8|2232.8|2239.5|2233.5|2237.3|2231.3|52
1699977300000|2023-11-14 15:55:00|2238.3|2232.3|2238|2232|2238.3|2232.3|2237.3|2231.3|33
1699977600000|2023-11-14 16:00:00|2237.8|2231.8|2238.3|2232.3|2238.5|2232.5|2236.8|2230.8|34
1699977900000|2023-11-14 16:05:00|2238|2232|2236.8|2230.8|2238|2232|2234.8|2228.8|37
1699978200000|2023-11-14 16:10:00|2236.3|2230.3|2234.8|2228.8|2236.5|2230.5|2233.8|2227.8|33
1699978500000|2023-11-14 16:15:00|2234.3|2228.3|2236.5|2230.5|2237.8|2231.8|2233.8|2227.8|50
1699978800000|2023-11-14 16:20:00|2236.3|2230.3|2237|2231|2237.5|2231.5|2235.3|2229.3|37
1699979100000|2023-11-14 16:25:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2235.3|2229.3|29
1699979400000|2023-11-14 16:30:00|2236.3|2230.3|2236|2230|2236.5|2230.5|2231.8|2225.8|142
1699979700000|2023-11-14 16:35:00|2236.3|2230.3|2236.8|2230.8|2237|2231|2236|2230|51
1699980000000|2023-11-14 16:40:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2233.8|2227.8|49
1699980300000|2023-11-14 16:45:00|2234.8|2228.8|2236|2230|2236.3|2230.3|2234.3|2228.3|42
1699980600000|2023-11-14 16:50:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2232.8|2226.8|34
1699980900000|2023-11-14 16:55:00|2234.8|2228.8|2236|2230|2236|2230|2234.8|2228.8|19
1699981200000|2023-11-14 17:00:00|2235.8|2229.8|2235.3|2229.3|2235.8|2229.8|2233.8|2227.8|29
1699981500000|2023-11-14 17:05:00|2235|2229|2233|2227|2235.3|2229.3|2233|2227|14
1699981800000|2023-11-14 17:10:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233|2227|17
1699982100000|2023-11-14 17:15:00|2233.5|2227.5|2233.8|2227.8|2234|2228|2233.3|2227.3|12
1699982400000|2023-11-14 17:20:00|2233.5|2227.5|2233|2227|2233.8|2227.8|2233|2227|8
1699982700000|2023-11-14 17:25:00|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|6
1699983000000|2023-11-14 17:30:00|2232.8|2226.8|2233.8|2227.8|2234|2228|2232.8|2226.8|12
1699983300000|2023-11-14 17:35:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|21
1699983600000|2023-11-14 17:40:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234|2228|41
1699983900000|2023-11-14 17:45:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234|2228|23
1699984200000|2023-11-14 17:50:00|2234|2228|2233.5|2227.5|2234.5|2228.5|2233.5|2227.5|12
1699984500000|2023-11-14 17:55:00|2233.8|2227.8|2234|2228|2235|2229|2233.8|2227.8|21
1699984800000|2023-11-14 18:00:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2233.5|2227.5|7
1699985100000|2023-11-14 18:05:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1699985400000|2023-11-14 18:10:00|2233.5|2227.5|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|12
1699985700000|2023-11-14 18:15:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1699986000000|2023-11-14 18:20:00|2233.5|2227.5|2232.8|2226.8|2233.5|2227.5|2232.5|2226.5|28
1699986300000|2023-11-14 18:25:00|2233|2227|2232.5|2226.5|2233|2227|2232.5|2226.5|6
1699986600000|2023-11-14 18:30:00|2231.5|2225.5|2230.8|2224.8|2231.8|2225.8|2230.3|2224.3|11
1699986900000|2023-11-14 18:35:00|2230.5|2224.5|2229.5|2223.5|2230.8|2224.8|2229.3|2223.3|14
1699987200000|2023-11-14 18:40:00|2230.3|2224.3|2230|2224|2230.5|2224.5|2230|2224|12
1699987500000|2023-11-14 18:45:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.8|2222.8|4
1699987800000|2023-11-14 18:50:00|2229.3|2223.3|2227.5|2221.5|2229.5|2223.5|2227.3|2221.3|16
1699988100000|2023-11-14 18:55:00|2229.8|2219.3|2229.8|2219.3|2230.5|2220|2229.8|2219.3|4
1700010000000|2023-11-15 01:00:00|2231.6|2225.6|2233.4|2227.4|2233.9|2227.9|2231.4|2225.4|39
1700010300000|2023-11-15 01:05:00|2233.5|2227.5|2232.5|2226.5|2234|2228|2232.3|2226.3|41
1700010600000|2023-11-15 01:10:00|2233|2227|2232.5|2226.5|2234.5|2228.5|2232|2226|45
1700010900000|2023-11-15 01:15:00|2232.3|2226.3|2232.5|2226.5|2233|2227|2231.5|2225.5|33
1700011200000|2023-11-15 01:20:00|2232.3|2226.3|2232.3|2226.3|2234.5|2228.5|2232|2226|42
1700011500000|2023-11-15 01:25:00|2232|2226|2234|2228|2234|2228|2232|2226|19
1700011800000|2023-11-15 01:30:00|2233.8|2227.8|2230|2224|2233.8|2227.8|2230|2224|21
1700012100000|2023-11-15 01:35:00|2230.3|2224.3|2231.3|2225.3|2231.8|2225.8|2229.5|2223.5|28
1700012400000|2023-11-15 01:40:00|2231.5|2225.5|2232.5|2226.5|2234.3|2228.3|2231.5|2225.5|12
1700012700000|2023-11-15 01:45:00|2232.8|2226.8|2234|2228|2235.5|2229.5|2232.8|2226.8|25
1700013000000|2023-11-15 01:50:00|2234.3|2228.3|2232.5|2226.5|2235.3|2229.3|2232.5|2226.5|28
1700013300000|2023-11-15 01:55:00|2232.3|2226.3|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|23
1700013600000|2023-11-15 02:00:00|2231.8|2225.8|2233.5|2227.5|2236.5|2230.5|2231.8|2225.8|72
1700013900000|2023-11-15 02:05:00|2233.3|2227.3|2232.8|2226.8|2234|2228|2232.5|2226.5|16
1700014200000|2023-11-15 02:10:00|2232.5|2226.5|2236|2230|2236|2230|2231.5|2225.5|61
1700014500000|2023-11-15 02:15:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|17
1700014800000|2023-11-15 02:20:00|2236|2230|2235|2229|2236|2230|2234.5|2228.5|11
1700015100000|2023-11-15 02:25:00|2235.3|2229.3|2234.5|2228.5|2235.8|2229.8|2234.5|2228.5|9
1700015400000|2023-11-15 02:30:00|2234.8|2228.8|2234.5|2228.5|2235.8|2229.8|2234.5|2228.5|31
1700015700000|2023-11-15 02:35:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234|2228|20
1700016000000|2023-11-15 02:40:00|2234|2228|2235.5|2229.5|2235.5|2229.5|2234|2228|15
1700016300000|2023-11-15 02:45:00|2235|2229|2235|2229|2236|2230|2234.5|2228.5|25
1700016600000|2023-11-15 02:50:00|2235.8|2229.8|2234.5|2228.5|2236|2230|2234.5|2228.5|24
1700016900000|2023-11-15 02:55:00|2234.3|2228.3|2233.5|2227.5|2234.3|2228.3|2233.3|2227.3|19
1700017200000|2023-11-15 03:00:00|2233.3|2227.3|2235|2229|2235.8|2229.8|2233.3|2227.3|17
1700017500000|2023-11-15 03:05:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235|2229|29
1700017800000|2023-11-15 03:10:00|2236.3|2230.3|2235.3|2229.3|2236.5|2230.5|2235|2229|17
1700018100000|2023-11-15 03:15:00|2235.8|2229.8|2239|2233|2239|2233|2235.8|2229.8|31
1700018400000|2023-11-15 03:20:00|2238.8|2232.8|2240.5|2234.5|2240.8|2234.8|2238.3|2232.3|23
1700018700000|2023-11-15 03:25:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|11
1700019000000|2023-11-15 03:30:00|2239.3|2233.3|2239|2233|2239.5|2233.5|2239|2233|8
1700019300000|2023-11-15 03:35:00|2239.3|2233.3|2238.5|2232.5|2239.3|2233.3|2238.5|2232.5|7
1700019600000|2023-11-15 03:40:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|3
1700019900000|2023-11-15 03:45:00|2238.5|2232.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|15
1700020200000|2023-11-15 03:50:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|6
1700020500000|2023-11-15 03:55:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238|2232|8
1700020800000|2023-11-15 04:00:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|2
1700021100000|2023-11-15 04:05:00|2238.3|2232.3|2239|2233|2240.3|2234.3|2238.3|2232.3|10
1700021400000|2023-11-15 04:10:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1700021700000|2023-11-15 04:15:00|2238.3|2232.3|2239.5|2233.5|2239.8|2233.8|2238.3|2232.3|9
1700022000000|2023-11-15 04:20:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1700022300000|2023-11-15 04:25:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1700022600000|2023-11-15 04:30:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1700022900000|2023-11-15 04:35:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|6
1700023200000|2023-11-15 04:40:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|7
1700023500000|2023-11-15 04:45:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.5|2232.5|6
1700023800000|2023-11-15 04:50:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239|2233|3
1700024100000|2023-11-15 04:55:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1700024400000|2023-11-15 05:00:00|2238.8|2232.8|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|11
1700024700000|2023-11-15 05:05:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.5|2232.5|8
1700025000000|2023-11-15 05:10:00|2238.3|2232.3|2238.5|2232.5|2239|2233|2238.3|2232.3|6
1700025300000|2023-11-15 05:15:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2238.8|2232.8|14
1700025600000|2023-11-15 05:20:00|2239|2233|2238.3|2232.3|2239|2233|2238.3|2232.3|6
1700025900000|2023-11-15 05:25:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2236.8|2230.8|20
1700026200000|2023-11-15 05:30:00|2238|2232|2240|2234|2240.5|2234.5|2237.8|2231.8|47
1700026500000|2023-11-15 05:35:00|2240.3|2234.3|2240.5|2234.5|2241.3|2235.3|2240|2234|38
1700026800000|2023-11-15 05:40:00|2240.3|2234.3|2239.5|2233.5|2240.5|2234.5|2238.5|2232.5|24
1700027100000|2023-11-15 05:45:00|2239.3|2233.3|2239|2233|2239.8|2233.8|2238.5|2232.5|23
1700027400000|2023-11-15 05:50:00|2238.8|2232.8|2238|2232|2239.8|2233.8|2237.8|2231.8|27
1700027700000|2023-11-15 05:55:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2236|2230|37
1700028000000|2023-11-15 06:00:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2235.8|2229.8|32
1700028300000|2023-11-15 06:05:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2235.3|2229.3|31
1700028600000|2023-11-15 06:10:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236|2230|21
1700028900000|2023-11-15 06:15:00|2236.3|2230.3|2237.5|2231.5|2237.5|2231.5|2236|2230|21
1700029200000|2023-11-15 06:20:00|2237.3|2231.3|2237.5|2231.5|2238.5|2232.5|2237|2231|16
1700029500000|2023-11-15 06:25:00|2237.3|2231.3|2237.8|2231.8|2237.8|2231.8|2236.5|2230.5|15
1700029800000|2023-11-15 06:30:00|2237.5|2231.5|2237.8|2231.8|2238|2232|2237.3|2231.3|10
1700030100000|2023-11-15 06:35:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237|2231|9
1700030400000|2023-11-15 06:40:00|2237.8|2231.8|2237.3|2231.3|2238|2232|2237|2231|9
1700030700000|2023-11-15 06:45:00|2237.5|2231.5|2236.5|2230.5|2238|2232|2236.5|2230.5|11
1700031000000|2023-11-15 06:50:00|2236.8|2230.8|2236.5|2230.5|2237.8|2231.8|2235.5|2229.5|34
1700031300000|2023-11-15 06:55:00|2236.3|2230.3|2237|2231|2237.5|2231.5|2235.5|2229.5|64
1700031600000|2023-11-15 07:00:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2236|2230|39
1700031900000|2023-11-15 07:05:00|2236.8|2230.8|2234.5|2228.5|2237|2231|2233.8|2227.8|43
1700032200000|2023-11-15 07:10:00|2234|2228|2234.8|2228.8|2235|2229|2233.8|2227.8|29
1700032500000|2023-11-15 07:15:00|2235|2229|2233.5|2227.5|2235|2229|2233|2227|25
1700032800000|2023-11-15 07:20:00|2233.8|2227.8|2233.3|2227.3|2235|2229|2233.3|2227.3|27
1700033100000|2023-11-15 07:25:00|2233.5|2227.5|2234.5|2228.5|2234.5|2228.5|2233|2227|26
1700033400000|2023-11-15 07:30:00|2234|2228|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|9
1700033700000|2023-11-15 07:35:00|2235.5|2229.5|2235.3|2229.3|2236|2230|2235.3|2229.3|15
1700034000000|2023-11-15 07:40:00|2234.5|2228.5|2234|2228|2235.3|2229.3|2234|2228|31
1700034300000|2023-11-15 07:45:00|2233.8|2227.8|2230|2224|2234|2228|2227.5|2221.5|51
1700034600000|2023-11-15 07:50:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2229.3|2223.3|25
1700034900000|2023-11-15 07:55:00|2230.8|2224.8|2232.3|2226.3|2234.3|2228.3|2230.8|2224.8|37
1700035200000|2023-11-15 08:00:00|2232|2226|2234|2228|2235.3|2229.3|2229.6|2223.6|121
1700035500000|2023-11-15 08:05:00|2234.3|2228.3|2233|2227|2235.5|2229.5|2232|2226|43
1700035800000|2023-11-15 08:10:00|2233.3|2227.3|2235.5|2229.5|2239.5|2233.5|2232.8|2226.8|58
1700036100000|2023-11-15 08:15:00|2235.8|2229.8|2236.8|2230.8|2239.5|2233.5|2235.8|2229.8|61
1700036400000|2023-11-15 08:20:00|2236.5|2230.5|2237|2231|2237.5|2231.5|2236.3|2230.3|28
1700036700000|2023-11-15 08:25:00|2237.3|2231.3|2237.5|2231.5|2238.8|2232.8|2236.5|2230.5|25
1700037000000|2023-11-15 08:30:00|2237.3|2231.3|2235.8|2229.8|2237.8|2231.8|2234.3|2228.3|54
1700037300000|2023-11-15 08:35:00|2236.3|2230.3|2235.3|2229.3|2237.5|2231.5|2235|2229|22
1700037600000|2023-11-15 08:40:00|2234.8|2228.8|2237.5|2231.5|2237.5|2231.5|2233.5|2227.5|37
1700037900000|2023-11-15 08:45:00|2237.8|2231.8|2235.5|2229.5|2237.8|2231.8|2234|2228|45
1700038200000|2023-11-15 08:50:00|2235.8|2229.8|2233.3|2227.3|2237.3|2231.3|2233.3|2227.3|63
1700038500000|2023-11-15 08:55:00|2233|2227|2231.8|2225.8|2234|2228|2231.5|2225.5|38
1700038800000|2023-11-15 09:00:00|2231.5|2225.5|2226.5|2220.5|2233.5|2227.5|2225.8|2219.8|114
1700039100000|2023-11-15 09:05:00|2226.3|2220.3|2227.8|2221.8|2230.3|2224.3|2226.3|2220.3|68
1700039400000|2023-11-15 09:10:00|2227.5|2221.5|2232.5|2226.5|2233.8|2227.8|2226.8|2220.8|33
1700039700000|2023-11-15 09:15:00|2232.8|2226.8|2233|2227|2233.8|2227.8|2232.5|2226.5|48
1700040000000|2023-11-15 09:20:00|2232.8|2226.8|2233.3|2227.3|2233.8|2227.8|2232|2226|38
1700040300000|2023-11-15 09:25:00|2233|2227|2233.8|2227.8|2234.5|2228.5|2233|2227|22
1700040600000|2023-11-15 09:30:00|2233.5|2227.5|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|16
1700040900000|2023-11-15 09:35:00|2235.8|2229.8|2235.3|2229.3|2236.3|2230.3|2235|2229|32
1700041200000|2023-11-15 09:40:00|2235.5|2229.5|2235.3|2229.3|2236.3|2230.3|2234.8|2228.8|26
1700041500000|2023-11-15 09:45:00|2235.5|2229.5|2234.8|2228.8|2236|2230|2234.8|2228.8|12
1700041800000|2023-11-15 09:50:00|2234.5|2228.5|2235.8|2229.8|2236|2230|2234.3|2228.3|13
1700042100000|2023-11-15 09:55:00|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|13
1700042400000|2023-11-15 10:00:00|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|13
1700042700000|2023-11-15 10:05:00|2236|2230|2235|2229|2236|2230|2235|2229|9
1700043000000|2023-11-15 10:10:00|2234.8|2228.8|2235.5|2229.5|2237.3|2231.3|2233.5|2227.5|29
1700043300000|2023-11-15 10:15:00|2235.3|2229.3|2233|2227|2235.3|2229.3|2232.5|2226.5|40
1700043600000|2023-11-15 10:20:00|2233.3|2227.3|2235.5|2229.5|2236.3|2230.3|2233.3|2227.3|21
1700043900000|2023-11-15 10:25:00|2235.3|2229.3|2235|2229|2235.8|2229.8|2234.8|2228.8|10
1700044200000|2023-11-15 10:30:00|2235.3|2229.3|2236|2230|2236.5|2230.5|2235.3|2229.3|13
1700044500000|2023-11-15 10:35:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|31
1700044800000|2023-11-15 10:40:00|2237.5|2231.5|2236.8|2230.8|2238|2232|2236.8|2230.8|23
1700045100000|2023-11-15 10:45:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2236|2230|17
1700045400000|2023-11-15 10:50:00|2236.3|2230.3|2236.3|2230.3|2238|2232|2236|2230|19
1700045700000|2023-11-15 10:55:00|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|15
1700046000000|2023-11-15 11:00:00|2236|2230|2235.5|2229.5|2236|2230|2234.5|2228.5|28
1700046300000|2023-11-15 11:05:00|2235.3|2229.3|2237.8|2231.8|2237.8|2231.8|2235.3|2229.3|8
1700046600000|2023-11-15 11:10:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237|2231|6
1700046900000|2023-11-15 11:15:00|2237.5|2231.5|2239.5|2233.5|2239.5|2233.5|2236.5|2230.5|19
1700047200000|2023-11-15 11:20:00|2240|2234|2239.8|2233.8|2240|2234|2239|2233|20
1700047500000|2023-11-15 11:25:00|2239.5|2233.5|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|21
1700047800000|2023-11-15 11:30:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2236|2230|26
1700048100000|2023-11-15 11:35:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2237|2231|10
1700048400000|2023-11-15 11:40:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2235.8|2229.8|13
1700048700000|2023-11-15 11:45:00|2237.3|2231.3|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|8
1700049000000|2023-11-15 11:50:00|2236.5|2230.5|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|12
1700049300000|2023-11-15 11:55:00|2236|2230|2235.5|2229.5|2236|2230|2235|2229|9
1700049600000|2023-11-15 12:00:00|2235.3|2229.3|2236.8|2230.8|2237|2231|2234.8|2228.8|16
1700049900000|2023-11-15 12:05:00|2237|2231|2239.3|2233.3|2241.3|2235.3|2237|2231|25
1700050200000|2023-11-15 12:10:00|2239.5|2233.5|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|15
1700050500000|2023-11-15 12:15:00|2239.8|2233.8|2237.8|2231.8|2239.8|2233.8|2237.8|2231.8|21
1700050800000|2023-11-15 12:20:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|9
1700051100000|2023-11-15 12:25:00|2238|2232|2236.8|2230.8|2238.3|2232.3|2236.8|2230.8|15
1700051400000|2023-11-15 12:30:00|2236.3|2230.3|2234.8|2228.8|2236.3|2230.3|2233.8|2227.8|30
1700051700000|2023-11-15 12:35:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|18
1700052000000|2023-11-15 12:40:00|2235.5|2229.5|2236.8|2230.8|2237.8|2231.8|2235.3|2229.3|15
1700052300000|2023-11-15 12:45:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.8|2229.8|11
1700052600000|2023-11-15 12:50:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.5|2229.5|45
1700052900000|2023-11-15 12:55:00|2236.3|2230.3|2236.3|2230.3|2238.5|2232.5|2235.3|2229.3|63
1700053200000|2023-11-15 13:00:00|2236.5|2230.5|2234.8|2228.8|2236.5|2230.5|2234.3|2228.3|121
1700053500000|2023-11-15 13:05:00|2234.5|2228.5|2236|2230|2236.8|2230.8|2233.8|2227.8|37
1700053800000|2023-11-15 13:10:00|2235.8|2229.8|2237.5|2231.5|2237.5|2231.5|2234.5|2228.5|34
1700054100000|2023-11-15 13:15:00|2237.3|2231.3|2237.5|2231.5|2239.5|2233.5|2237|2231|49
1700054400000|2023-11-15 13:20:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2235.3|2229.3|39
1700054700000|2023-11-15 13:25:00|2237|2231|2235.5|2229.5|2237.8|2231.8|2235.5|2229.5|27
1700055000000|2023-11-15 13:30:00|2235.8|2229.8|2235.5|2229.5|2237.8|2231.8|2233.3|2227.3|97
1700055300000|2023-11-15 13:35:00|2235.3|2229.3|2232.3|2226.3|2236.5|2230.5|2230.5|2224.5|109
1700055600000|2023-11-15 13:40:00|2232|2226|2230.3|2224.3|2235.5|2229.5|2229.5|2223.5|76
1700055900000|2023-11-15 13:45:00|2230|2224|2231|2225|2231.5|2225.5|2227.3|2221.3|62
1700056200000|2023-11-15 13:50:00|2231.3|2225.3|2232.3|2226.3|2232.5|2226.5|2230.8|2224.8|22
1700056500000|2023-11-15 13:55:00|2232.5|2226.5|2230.3|2224.3|2232.8|2226.8|2229.8|2223.8|56
1700056800000|2023-11-15 14:00:00|2230|2224|2228.8|2222.8|2230.3|2224.3|2227.8|2221.8|53
1700057100000|2023-11-15 14:05:00|2229|2223|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|36
1700057400000|2023-11-15 14:10:00|2230|2224|2229.8|2223.8|2230|2224|2228|2222|36
1700057700000|2023-11-15 14:15:00|2230.3|2224.3|2229.8|2223.8|2231.5|2225.5|2228.8|2222.8|58
1700058000000|2023-11-15 14:20:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2226.5|2220.5|52
1700058300000|2023-11-15 14:25:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2228.8|2222.8|44
1700058600000|2023-11-15 14:30:00|2231|2225|2231.8|2225.8|2232|2226|2230|2224|33
1700058900000|2023-11-15 14:35:00|2231.5|2225.5|2232.3|2226.3|2232.8|2226.8|2230.8|2224.8|31
1700059200000|2023-11-15 14:40:00|2232.5|2226.5|2231.5|2225.5|2232.8|2226.8|2230.3|2224.3|47
1700059500000|2023-11-15 14:45:00|2231.8|2225.8|2231.8|2225.8|2233|2227|2230.8|2224.8|28
1700059800000|2023-11-15 14:50:00|2232|2226|2228|2222|2232|2226|2227.5|2221.5|43
1700060100000|2023-11-15 14:55:00|2227.8|2221.8|2226|2220|2228.8|2222.8|2226|2220|31
1700060400000|2023-11-15 15:00:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2224.3|2218.3|33
1700060700000|2023-11-15 15:05:00|2226.5|2220.5|2229.8|2223.8|2230.3|2224.3|2225.8|2219.8|46
1700061000000|2023-11-15 15:10:00|2229.3|2223.3|2231|2225|2231|2225|2227.8|2221.8|48
1700061300000|2023-11-15 15:15:00|2230.8|2224.8|2229.3|2223.3|2230.8|2224.8|2228.8|2222.8|30
1700061600000|2023-11-15 15:20:00|2229.5|2223.5|2229.3|2223.3|2231|2225|2229.3|2223.3|29
1700061900000|2023-11-15 15:25:00|2229|2223|2228.8|2222.8|2229.8|2223.8|2228.3|2222.3|29
1700062200000|2023-11-15 15:30:00|2229.3|2223.3|2228.3|2222.3|2230.5|2224.5|2227.5|2221.5|39
1700062500000|2023-11-15 15:35:00|2228|2222|2229|2223|2229|2223|2226.5|2220.5|38
1700062800000|2023-11-15 15:40:00|2229.3|2223.3|2232.5|2226.5|2232.5|2226.5|2228.5|2222.5|29
1700063100000|2023-11-15 15:45:00|2232.8|2226.8|2231.5|2225.5|2234.5|2228.5|2231.5|2225.5|32
1700063400000|2023-11-15 15:50:00|2231.8|2225.8|2232.3|2226.3|2232.3|2226.3|2230|2224|16
1700063700000|2023-11-15 15:55:00|2232.5|2226.5|2234.8|2228.8|2235.5|2229.5|2232.3|2226.3|25
1700064000000|2023-11-15 16:00:00|2235|2229|2231.5|2225.5|2235|2229|2231|2225|36
1700064300000|2023-11-15 16:05:00|2231.3|2225.3|2232.3|2226.3|2234|2228|2231.3|2225.3|27
1700064600000|2023-11-15 16:10:00|2232.5|2226.5|2232.8|2226.8|2234|2228|2232.3|2226.3|33
1700064900000|2023-11-15 16:15:00|2233|2227|2232.8|2226.8|2233.8|2227.8|2231|2225|30
1700065200000|2023-11-15 16:20:00|2232.3|2226.3|2231.5|2225.5|2232.3|2226.3|2228.8|2222.8|40
1700065500000|2023-11-15 16:25:00|2231.8|2225.8|2235|2229|2235.5|2229.5|2230.3|2224.3|50
1700065800000|2023-11-15 16:30:00|2235.3|2229.3|2236.5|2230.5|2237.5|2231.5|2233.8|2227.8|87
1700066100000|2023-11-15 16:35:00|2236.3|2230.3|2233.8|2227.8|2236.3|2230.3|2233.3|2227.3|47
1700066400000|2023-11-15 16:40:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2232.5|2226.5|27
1700066700000|2023-11-15 16:45:00|2234.5|2228.5|2234.3|2228.3|2235.3|2229.3|2233.3|2227.3|18
1700067000000|2023-11-15 16:50:00|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.5|2227.5|40
1700067300000|2023-11-15 16:55:00|2234.3|2228.3|2235.5|2229.5|2235.5|2229.5|2234|2228|18
1700067600000|2023-11-15 17:00:00|2235.8|2229.8|2233.8|2227.8|2237|2231|2233.5|2227.5|34
1700067900000|2023-11-15 17:05:00|2234|2228|2234|2228|2234.8|2228.8|2234|2228|12
1700068200000|2023-11-15 17:10:00|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|12
1700068500000|2023-11-15 17:15:00|2233.8|2227.8|2233.5|2227.5|2234|2228|2233.5|2227.5|4
1700068800000|2023-11-15 17:20:00|2233.3|2227.3|2234|2228|2234|2228|2233.3|2227.3|6
1700069100000|2023-11-15 17:25:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|7
1700069400000|2023-11-15 17:30:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2233.5|2227.5|27
1700069700000|2023-11-15 17:35:00|2234|2228|2234|2228|2235|2229|2233.5|2227.5|27
1700070000000|2023-11-15 17:40:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2232.5|2226.5|17
1700070300000|2023-11-15 17:45:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|5
1700070600000|2023-11-15 17:50:00|2234.3|2228.3|2235.5|2229.5|2235.8|2229.8|2234|2228|21
1700070900000|2023-11-15 17:55:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|8
1700071200000|2023-11-15 18:00:00|2235.8|2229.8|2234.8|2228.8|2235.8|2229.8|2234.5|2228.5|8
1700071500000|2023-11-15 18:05:00|2234.5|2228.5|2234.8|2228.8|2235.5|2229.5|2234.5|2228.5|13
1700071800000|2023-11-15 18:10:00|2235|2229|2236.5|2230.5|2237|2231|2235|2229|21
1700072100000|2023-11-15 18:15:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1700072400000|2023-11-15 18:20:00|2236.3|2230.3|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|5
1700072700000|2023-11-15 18:25:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1700073000000|2023-11-15 18:30:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1700073300000|2023-11-15 18:35:00|2235.8|2229.8|2236.8|2230.8|2236.8|2230.8|2235.8|2229.8|14
1700073600000|2023-11-15 18:40:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|3
1700073900000|2023-11-15 18:45:00|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1700074200000|2023-11-15 18:50:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.5|2230.5|10
1700074500000|2023-11-15 18:55:00|2237.5|2231.5|2239.5|2229|2240|2231.5|2237.5|2229|5
1700096400000|2023-11-16 01:00:00|2235.1|2229.1|2234|2228|2235.1|2229.1|2232.9|2226.9|30
1700096700000|2023-11-16 01:05:00|2234.3|2228.3|2234.5|2228.5|2235.6|2229.6|2233.8|2227.8|40
1700097000000|2023-11-16 01:10:00|2234.3|2228.3|2234|2228|2236.3|2230.3|2233.5|2227.5|68
1700097300000|2023-11-16 01:15:00|2233.8|2227.8|2232.5|2226.5|2233.9|2227.9|2232.3|2226.3|54
1700097600000|2023-11-16 01:20:00|2232.8|2226.8|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|33
1700097900000|2023-11-16 01:25:00|2233|2227|2231.5|2225.5|2233.5|2227.5|2231.5|2225.5|42
1700098200000|2023-11-16 01:30:00|2231|2225|2229.8|2223.8|2231|2225|2229.5|2223.5|73
1700098500000|2023-11-16 01:35:00|2230|2224|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|29
1700098800000|2023-11-16 01:40:00|2230|2224|2231|2225|2231.3|2225.3|2229.8|2223.8|27
1700099100000|2023-11-16 01:45:00|2230.8|2224.8|2231.3|2225.3|2232.8|2226.8|2230.5|2224.5|43
1700099400000|2023-11-16 01:50:00|2230.8|2224.8|2234|2228|2234.5|2228.5|2230.8|2224.8|47
1700099700000|2023-11-16 01:55:00|2234.3|2228.3|2234.8|2228.8|2235.5|2229.5|2234|2228|51
1700100000000|2023-11-16 02:00:00|2234.5|2228.5|2232.5|2226.5|2234.8|2228.8|2232|2226|40
1700100300000|2023-11-16 02:05:00|2232.3|2226.3|2230.8|2224.8|2233|2227|2230.5|2224.5|50
1700100600000|2023-11-16 02:10:00|2230.5|2224.5|2231|2225|2231.5|2225.5|2229.8|2223.8|42
1700100900000|2023-11-16 02:15:00|2231.3|2225.3|2231|2225|2231.5|2225.5|2231|2225|5
1700101200000|2023-11-16 02:20:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.3|2223.3|10
1700101500000|2023-11-16 02:25:00|2230|2224|2229.3|2223.3|2230|2224|2228.8|2222.8|16
1700101800000|2023-11-16 02:30:00|2229.5|2223.5|2232.5|2226.5|2232.8|2226.8|2229.5|2223.5|34
1700102100000|2023-11-16 02:35:00|2232|2226|2231.8|2225.8|2232|2226|2231.3|2225.3|8
1700102400000|2023-11-16 02:40:00|2232|2226|2233|2227|2233.3|2227.3|2232|2226|28
1700102700000|2023-11-16 02:45:00|2232.8|2226.8|2231|2225|2232.8|2226.8|2230.5|2224.5|18
1700103000000|2023-11-16 02:50:00|2230.8|2224.8|2230.5|2224.5|2231.3|2225.3|2229.8|2223.8|29
1700103300000|2023-11-16 02:55:00|2230.8|2224.8|2231.5|2225.5|2232|2226|2230|2224|26
1700103600000|2023-11-16 03:00:00|2231.3|2225.3|2233|2227|2233.3|2227.3|2231|2225|20
1700103900000|2023-11-16 03:05:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230.8|2224.8|15
1700104200000|2023-11-16 03:10:00|2232.5|2226.5|2232.5|2226.5|2233|2227|2232|2226|18
1700104500000|2023-11-16 03:15:00|2232.8|2226.8|2232.8|2226.8|2233.5|2227.5|2232.5|2226.5|10
1700104800000|2023-11-16 03:20:00|2233|2227|2231.5|2225.5|2233.5|2227.5|2231.5|2225.5|17
1700105100000|2023-11-16 03:25:00|2231.3|2225.3|2231.5|2225.5|2231.8|2225.8|2230|2224|24
1700105400000|2023-11-16 03:30:00|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231|2225|5
1700105700000|2023-11-16 03:35:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231|2225|10
1700106000000|2023-11-16 03:40:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|2
1700106300000|2023-11-16 03:45:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231|2225|7
1700106600000|2023-11-16 03:50:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1700106900000|2023-11-16 03:55:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1700107200000|2023-11-16 04:00:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|3
1700107500000|2023-11-16 04:05:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2229.8|2223.8|4
1700107800000|2023-11-16 04:10:00|2229.8|2223.8|2230.5|2224.5|2230.5|2224.5|2229.3|2223.3|5
1700108100000|2023-11-16 04:15:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1700108400000|2023-11-16 04:20:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1700108700000|2023-11-16 04:25:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1700109000000|2023-11-16 04:30:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1700109300000|2023-11-16 04:35:00|2230.3|2224.3|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|6
1700109600000|2023-11-16 04:40:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1700109900000|2023-11-16 04:45:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|3
1700110200000|2023-11-16 04:50:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1700110500000|2023-11-16 04:55:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1700110800000|2023-11-16 05:00:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|5
1700111100000|2023-11-16 05:05:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|8
1700111400000|2023-11-16 05:10:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|3
1700111700000|2023-11-16 05:15:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2231.5|2225.5|4
1700112000000|2023-11-16 05:20:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1700112300000|2023-11-16 05:25:00|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|15
1700112600000|2023-11-16 05:30:00|2232|2226|2233|2227|2234|2228|2232|2226|41
1700112900000|2023-11-16 05:35:00|2233.3|2227.3|2232.5|2226.5|2234|2228|2232.5|2226.5|18
1700113200000|2023-11-16 05:40:00|2232.3|2226.3|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|13
1700113500000|2023-11-16 05:45:00|2233.8|2227.8|2233|2227|2234|2228|2233|2227|16
1700113800000|2023-11-16 05:50:00|2232.8|2226.8|2232.5|2226.5|2233.3|2227.3|2232.5|2226.5|10
1700114100000|2023-11-16 05:55:00|2232.3|2226.3|2232.5|2226.5|2232.8|2226.8|2231.5|2225.5|11
1700114400000|2023-11-16 06:00:00|2232.8|2226.8|2235.8|2229.8|2236.3|2230.3|2232.8|2226.8|20
1700114700000|2023-11-16 06:05:00|2235.5|2229.5|2233.5|2227.5|2236|2230|2233.5|2227.5|16
1700115000000|2023-11-16 06:10:00|2233.3|2227.3|2232.5|2226.5|2233.3|2227.3|2232|2226|19
1700115300000|2023-11-16 06:15:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.3|2226.3|10
1700115600000|2023-11-16 06:20:00|2232.3|2226.3|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|7
1700115900000|2023-11-16 06:25:00|2233.3|2227.3|2232|2226|2233.5|2227.5|2232|2226|21
1700116200000|2023-11-16 06:30:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.8|2225.8|5
1700116500000|2023-11-16 06:35:00|2232|2226|2231.8|2225.8|2232|2226|2231.5|2225.5|8
1700116800000|2023-11-16 06:40:00|2231.5|2225.5|2233.3|2227.3|2233.3|2227.3|2231.3|2225.3|19
1700117100000|2023-11-16 06:45:00|2233.5|2227.5|2232.8|2226.8|2234|2228|2232.5|2226.5|29
1700117400000|2023-11-16 06:50:00|2233|2227|2233.3|2227.3|2234|2228|2232.8|2226.8|18
1700117700000|2023-11-16 06:55:00|2233|2227|2232.8|2226.8|2233.3|2227.3|2232.8|2226.8|16
1700118000000|2023-11-16 07:00:00|2233|2227|2233.8|2227.8|2234|2228|2233|2227|28
1700118300000|2023-11-16 07:05:00|2234|2228|2233.5|2227.5|2234|2228|2233.3|2227.3|7
1700118600000|2023-11-16 07:10:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|6
1700118900000|2023-11-16 07:15:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|7
1700119200000|2023-11-16 07:20:00|2233.5|2227.5|2233.8|2227.8|2234|2228|2233.3|2227.3|10
1700119500000|2023-11-16 07:25:00|2233.5|2227.5|2234|2228|2234|2228|2232.8|2226.8|7
1700119800000|2023-11-16 07:30:00|2234.3|2228.3|2236|2230|2236.3|2230.3|2234.3|2228.3|14
1700120100000|2023-11-16 07:35:00|2235.8|2229.8|2235.8|2229.8|2236.8|2230.8|2235.5|2229.5|14
1700120400000|2023-11-16 07:40:00|2236|2230|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|4
1700120700000|2023-11-16 07:45:00|2236.5|2230.5|2235.8|2229.8|2237.3|2231.3|2235.8|2229.8|16
1700121000000|2023-11-16 07:50:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|8
1700121300000|2023-11-16 07:55:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2233.3|2227.3|22
1700121600000|2023-11-16 08:00:00|2234.5|2228.5|2232|2226|2234.5|2228.5|2230.9|2224.9|78
1700121900000|2023-11-16 08:05:00|2232.1|2226.1|2232.3|2226.3|2233.3|2227.3|2230.5|2224.5|45
1700122200000|2023-11-16 08:10:00|2232.5|2226.5|2231.8|2225.8|2232.8|2226.8|2230.8|2224.8|32
1700122500000|2023-11-16 08:15:00|2231.5|2225.5|2229.8|2223.8|2231.8|2225.8|2229.8|2223.8|25
1700122800000|2023-11-16 08:20:00|2230|2224|2228.6|2222.6|2230.5|2224.5|2226.6|2220.6|40
1700123100000|2023-11-16 08:25:00|2228.8|2222.8|2227.5|2221.5|2229.5|2223.5|2227.3|2221.3|62
1700123400000|2023-11-16 08:30:00|2227.8|2221.8|2226.3|2220.3|2228|2222|2226.3|2220.3|32
1700123700000|2023-11-16 08:35:00|2226|2220|2227|2221|2227|2221|2225.8|2219.8|36
1700124000000|2023-11-16 08:40:00|2226.8|2220.8|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|22
1700124300000|2023-11-16 08:45:00|2227|2221|2226.8|2220.8|2227.5|2221.5|2226.5|2220.5|14
1700124600000|2023-11-16 08:50:00|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|18
1700124900000|2023-11-16 08:55:00|2227|2221|2228.3|2222.3|2228.3|2222.3|2226.5|2220.5|26
1700125200000|2023-11-16 09:00:00|2228|2222|2225.8|2219.8|2228.8|2222.8|2225.5|2219.5|48
1700125500000|2023-11-16 09:05:00|2225.5|2219.5|2229.3|2223.3|2229.8|2223.8|2225.5|2219.5|28
1700125800000|2023-11-16 09:10:00|2229|2223|2227.3|2221.3|2229|2223|2226.5|2220.5|30
1700126100000|2023-11-16 09:15:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2226.5|2220.5|23
1700126400000|2023-11-16 09:20:00|2227.5|2221.5|2230.3|2224.3|2230.8|2224.8|2227.5|2221.5|58
1700126700000|2023-11-16 09:25:00|2230|2224|2230.8|2224.8|2231.3|2225.3|2229.5|2223.5|26
1700127000000|2023-11-16 09:30:00|2230.5|2224.5|2228.5|2222.5|2230.5|2224.5|2228.3|2222.3|41
1700127300000|2023-11-16 09:35:00|2228.3|2222.3|2227.8|2221.8|2228.5|2222.5|2227.5|2221.5|29
1700127600000|2023-11-16 09:40:00|2228|2222|2227.8|2221.8|2228.3|2222.3|2227.3|2221.3|37
1700127900000|2023-11-16 09:45:00|2227.5|2221.5|2228.8|2222.8|2228.8|2222.8|2226.5|2220.5|22
1700128200000|2023-11-16 09:50:00|2229|2223|2228|2222|2229.8|2223.8|2227.8|2221.8|25
1700128500000|2023-11-16 09:55:00|2228.3|2222.3|2228|2222|2229.3|2223.3|2228|2222|22
1700128800000|2023-11-16 10:00:00|2228.3|2222.3|2229|2223|2229.3|2223.3|2227.3|2221.3|33
1700129100000|2023-11-16 10:05:00|2229.3|2223.3|2229.3|2223.3|2229.8|2223.8|2228.8|2222.8|19
1700129400000|2023-11-16 10:10:00|2229|2223|2228.3|2222.3|2229|2223|2227.3|2221.3|12
1700129700000|2023-11-16 10:15:00|2228|2222|2228.5|2222.5|2229.3|2223.3|2227.5|2221.5|22
1700130000000|2023-11-16 10:20:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228|2222|11
1700130300000|2023-11-16 10:25:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.3|2222.3|8
1700130600000|2023-11-16 10:30:00|2228.5|2222.5|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|24
1700130900000|2023-11-16 10:35:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2228|2222|22
1700131200000|2023-11-16 10:40:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|18
1700131500000|2023-11-16 10:45:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|4
1700131800000|2023-11-16 10:50:00|2229.5|2223.5|2230.1|2224.1|2230.4|2224.4|2229.5|2223.5|10
1700132100000|2023-11-16 10:55:00|2230|2224|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|13
1700132400000|2023-11-16 11:00:00|2229.8|2223.8|2231|2225|2231.3|2225.3|2229.8|2223.8|14
1700132700000|2023-11-16 11:05:00|2231.3|2225.3|2231.8|2225.8|2233|2227|2230.5|2224.5|36
1700133000000|2023-11-16 11:10:00|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|6
1700133300000|2023-11-16 11:15:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|8
1700133600000|2023-11-16 11:20:00|2231.8|2225.8|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|5
1700133900000|2023-11-16 11:25:00|2232|2226|2231|2225|2232.3|2226.3|2231|2225|19
1700134200000|2023-11-16 11:30:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2230.3|2224.3|8
1700134500000|2023-11-16 11:35:00|2231|2225|2229.8|2223.8|2231|2225|2229.8|2223.8|6
1700134800000|2023-11-16 11:40:00|2229.5|2223.5|2230.1|2224.1|2230.1|2224.1|2228.5|2222.5|12
1700135100000|2023-11-16 11:45:00|2230.3|2224.3|2232.1|2226.1|2232.4|2226.4|2228.8|2222.8|24
1700135400000|2023-11-16 11:50:00|2232|2226|2234.3|2228.3|2234.5|2228.5|2232|2226|25
1700135700000|2023-11-16 11:55:00|2234|2228|2231.5|2225.5|2234|2228|2231.5|2225.5|32
1700136000000|2023-11-16 12:00:00|2231.8|2225.8|2233.3|2227.3|2233.3|2227.3|2231.5|2225.5|20
1700136300000|2023-11-16 12:05:00|2233|2227|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|15
1700136600000|2023-11-16 12:10:00|2231.5|2225.5|2229.8|2223.8|2231.8|2225.8|2229.8|2223.8|11
1700136900000|2023-11-16 12:15:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1700137200000|2023-11-16 12:20:00|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|10
1700137500000|2023-11-16 12:25:00|2230.8|2224.8|2227.3|2221.3|2230.8|2224.8|2225.9|2219.9|50
1700137800000|2023-11-16 12:30:00|2227.5|2221.5|2226.3|2220.3|2227.5|2221.5|2225.8|2219.8|15
1700138100000|2023-11-16 12:35:00|2226|2220|2225.3|2219.3|2226|2220|2225.3|2219.3|14
1700138400000|2023-11-16 12:40:00|2225.5|2219.5|2224.3|2218.3|2225.8|2219.8|2224.3|2218.3|13
1700138700000|2023-11-16 12:45:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.3|2218.3|13
1700139000000|2023-11-16 12:50:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|12
1700139300000|2023-11-16 12:55:00|2226.3|2220.3|2224.9|2218.9|2226.8|2220.8|2223.9|2217.9|86
1700139600000|2023-11-16 13:00:00|2225.1|2219.1|2225.5|2219.5|2226.9|2220.9|2223.8|2217.8|108
1700139900000|2023-11-16 13:05:00|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.3|2218.3|37
1700140200000|2023-11-16 13:10:00|2224.3|2218.3|2224.3|2218.3|2225.5|2219.5|2224|2218|47
1700140500000|2023-11-16 13:15:00|2224|2218|2224|2218|2224.3|2218.3|2222.8|2216.8|33
1700140800000|2023-11-16 13:20:00|2224.3|2218.3|2224.8|2218.8|2225.8|2219.8|2224|2218|24
1700141100000|2023-11-16 13:25:00|2225|2219|2225.8|2219.8|2226|2220|2224.5|2218.5|22
1700141400000|2023-11-16 13:30:00|2226|2220|2227.5|2221.5|2227.5|2221.5|2225|2219|90
1700141700000|2023-11-16 13:35:00|2227.3|2221.3|2227.3|2221.3|2227.5|2221.5|2226|2220|35
1700142000000|2023-11-16 13:40:00|2227.5|2221.5|2227.3|2221.3|2228.8|2222.8|2226.8|2220.8|40
1700142300000|2023-11-16 13:45:00|2227.5|2221.5|2228.8|2222.8|2229.3|2223.3|2227.5|2221.5|36
1700142600000|2023-11-16 13:50:00|2228.3|2222.3|2228.8|2222.8|2230.5|2224.5|2228.3|2222.3|26
1700142900000|2023-11-16 13:55:00|2229|2223|2228.3|2222.3|2229.3|2223.3|2226.8|2220.8|31
1700143200000|2023-11-16 14:00:00|2228.8|2222.8|2226.3|2220.3|2228.8|2222.8|2225.8|2219.8|41
1700143500000|2023-11-16 14:05:00|2226|2220|2225.5|2219.5|2226.8|2220.8|2224.8|2218.8|26
1700143800000|2023-11-16 14:10:00|2225.8|2219.8|2225.8|2219.8|2226.8|2220.8|2225.3|2219.3|13
1700144100000|2023-11-16 14:15:00|2226.3|2220.3|2223.8|2217.8|2226.3|2220.3|2223.3|2217.3|43
1700144400000|2023-11-16 14:20:00|2224|2218|2223.3|2217.3|2224.3|2218.3|2223|2217|30
1700144700000|2023-11-16 14:25:00|2223.8|2217.8|2223|2217|2224.3|2218.3|2222.3|2216.3|50
1700145000000|2023-11-16 14:30:00|2222.8|2216.8|2225|2219|2225.8|2219.8|2222.8|2216.8|52
1700145300000|2023-11-16 14:35:00|2224.8|2218.8|2221.8|2215.8|2225|2219|2220.8|2214.8|87
1700145600000|2023-11-16 14:40:00|2221.5|2215.5|2221.3|2215.3|2222.8|2216.8|2220.8|2214.8|37
1700145900000|2023-11-16 14:45:00|2221|2215|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|38
1700146200000|2023-11-16 14:50:00|2221|2215|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|38
1700146500000|2023-11-16 14:55:00|2220.5|2214.5|2218.8|2212.8|2220.8|2214.8|2218.8|2212.8|33
1700146800000|2023-11-16 15:00:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|38
1700147100000|2023-11-16 15:05:00|2219|2213|2219|2213|2220.3|2214.3|2218.8|2212.8|29
1700147400000|2023-11-16 15:10:00|2219.3|2213.3|2217.8|2211.8|2219.3|2213.3|2216.3|2210.3|39
1700147700000|2023-11-16 15:15:00|2218|2212|2220.8|2214.8|2220.8|2214.8|2217.8|2211.8|42
1700148000000|2023-11-16 15:20:00|2220.5|2214.5|2221.5|2215.5|2222.5|2216.5|2220.3|2214.3|64
1700148300000|2023-11-16 15:25:00|2221.3|2215.3|2219.8|2213.8|2221.5|2215.5|2219.3|2213.3|51
1700148600000|2023-11-16 15:30:00|2219.5|2213.5|2219.8|2213.8|2221|2215|2219|2213|33
1700148900000|2023-11-16 15:35:00|2219.5|2213.5|2217.5|2211.5|2220.3|2214.3|2217.3|2211.3|31
1700149200000|2023-11-16 15:40:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2216.3|2210.3|25
1700149500000|2023-11-16 15:45:00|2217|2211|2217.8|2211.8|2218.3|2212.3|2216.8|2210.8|24
1700149800000|2023-11-16 15:50:00|2218.3|2212.3|2218.3|2212.3|2219.3|2213.3|2217.5|2211.5|23
1700150100000|2023-11-16 15:55:00|2218.8|2212.8|2218.8|2212.8|2219.8|2213.8|2218.3|2212.3|21
1700150400000|2023-11-16 16:00:00|2218.5|2212.5|2219|2213|2219.8|2213.8|2217.5|2211.5|27
1700150700000|2023-11-16 16:05:00|2218.8|2212.8|2219|2213|2219.8|2213.8|2218|2212|27
1700151000000|2023-11-16 16:10:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2217.8|2211.8|47
1700151300000|2023-11-16 16:15:00|2219.5|2213.5|2218|2212|2220.8|2214.8|2218|2212|30
1700151600000|2023-11-16 16:20:00|2217.8|2211.8|2218.3|2212.3|2219|2213|2217.8|2211.8|9
1700151900000|2023-11-16 16:25:00|2218.5|2212.5|2219.3|2213.3|2219.8|2213.8|2217|2211|46
1700152200000|2023-11-16 16:30:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2217.3|2211.3|47
1700152500000|2023-11-16 16:35:00|2219.8|2213.8|2220.3|2214.3|2220.8|2214.8|2219.3|2213.3|35
1700152800000|2023-11-16 16:40:00|2220.5|2214.5|2218.5|2212.5|2220.5|2214.5|2218.5|2212.5|17
1700153100000|2023-11-16 16:45:00|2218.8|2212.8|2217.8|2211.8|2219.5|2213.5|2217.8|2211.8|20
1700153400000|2023-11-16 16:50:00|2218|2212|2216.8|2210.8|2218.3|2212.3|2216.3|2210.3|38
1700153700000|2023-11-16 16:55:00|2216.5|2210.5|2217|2211|2217.8|2211.8|2216.3|2210.3|51
1700154000000|2023-11-16 17:00:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2215.8|2209.8|28
1700154300000|2023-11-16 17:05:00|2217.5|2211.5|2218|2212|2218.8|2212.8|2217.3|2211.3|21
1700154600000|2023-11-16 17:10:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2216.8|2210.8|21
1700154900000|2023-11-16 17:15:00|2216.8|2210.8|2217.5|2211.5|2218|2212|2216.8|2210.8|14
1700155200000|2023-11-16 17:20:00|2217.3|2211.3|2217.5|2211.5|2218|2212|2217.3|2211.3|20
1700155500000|2023-11-16 17:25:00|2217.3|2211.3|2217.5|2211.5|2218.5|2212.5|2217.3|2211.3|19
1700155800000|2023-11-16 17:30:00|2217.8|2211.8|2218.5|2212.5|2218.8|2212.8|2217.5|2211.5|14
1700156100000|2023-11-16 17:35:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218|2212|8
1700156400000|2023-11-16 17:40:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|6
1700156700000|2023-11-16 17:45:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218|2212|8
1700157000000|2023-11-16 17:50:00|2218.3|2212.3|2218.3|2212.3|2218.8|2212.8|2218|2212|7
1700157300000|2023-11-16 17:55:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1700157600000|2023-11-16 18:00:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|3
1700157900000|2023-11-16 18:05:00|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|17
1700158200000|2023-11-16 18:10:00|2218|2212|2217|2211|2218|2212|2217|2211|9
1700158500000|2023-11-16 18:15:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2216.8|2210.8|6
1700158800000|2023-11-16 18:20:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1700159100000|2023-11-16 18:25:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1700159400000|2023-11-16 18:30:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2217|2211|9
1700159700000|2023-11-16 18:35:00|2217.5|2211.5|2216.8|2210.8|2218|2212|2216.8|2210.8|9
1700160000000|2023-11-16 18:40:00|2216.5|2210.5|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|4
1700160300000|2023-11-16 18:45:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216|2210|6
1700160600000|2023-11-16 18:50:00|2216.8|2210.8|2217.5|2211.5|2218|2212|2216.8|2210.8|17
1700160900000|2023-11-16 18:55:00|2218|2212|2219.5|2209|2220|2212|2217.8|2209|5
1700182800000|2023-11-17 01:00:00|2220.1|2214.1|2219.9|2213.9|2220.6|2214.6|2218.4|2212.4|28
1700183100000|2023-11-17 01:05:00|2219.8|2213.8|2219|2213|2220|2214|2218|2212|42
1700183400000|2023-11-17 01:10:00|2219.3|2213.3|2218.5|2212.5|2220.5|2214.5|2218|2212|22
1700183700000|2023-11-17 01:15:00|2218.8|2212.8|2220|2214|2221|2215|2218.5|2212.5|38
1700184000000|2023-11-17 01:20:00|2220.3|2214.3|2220.5|2214.5|2221|2215|2219.5|2213.5|31
1700184300000|2023-11-17 01:25:00|2220.8|2214.8|2217.5|2211.5|2220.8|2214.8|2216.5|2210.5|34
1700184600000|2023-11-17 01:30:00|2217|2211|2218.5|2212.5|2218.8|2212.8|2216.5|2210.5|49
1700184900000|2023-11-17 01:35:00|2219|2213|2219|2213|2219.8|2213.8|2218.3|2212.3|23
1700185200000|2023-11-17 01:40:00|2219.3|2213.3|2219|2213|2220|2214|2218.5|2212.5|29
1700185500000|2023-11-17 01:45:00|2219.3|2213.3|2217.3|2211.3|2220.5|2214.5|2217|2211|50
1700185800000|2023-11-17 01:50:00|2217.5|2211.5|2215.5|2209.5|2218|2212|2215.3|2209.3|97
1700186100000|2023-11-17 01:55:00|2215.3|2209.3|2214.8|2208.8|2216.3|2210.3|2214.5|2208.5|41
1700186400000|2023-11-17 02:00:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2213.8|2207.8|35
1700186700000|2023-11-17 02:05:00|2214.5|2208.5|2214.3|2208.3|2215.5|2209.5|2214|2208|17
1700187000000|2023-11-17 02:10:00|2214.5|2208.5|2215.8|2209.8|2216.8|2210.8|2214|2208|32
1700187300000|2023-11-17 02:15:00|2215.5|2209.5|2215.5|2209.5|2216|2210|2215.3|2209.3|7
1700187600000|2023-11-17 02:20:00|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2214.3|2208.3|14
1700187900000|2023-11-17 02:25:00|2214.3|2208.3|2214.8|2208.8|2215|2209|2214.3|2208.3|6
1700188200000|2023-11-17 02:30:00|2215|2209|2216.5|2210.5|2216.8|2210.8|2215|2209|25
1700188500000|2023-11-17 02:35:00|2216.8|2210.8|2217.3|2211.3|2217.5|2211.5|2216.5|2210.5|19
1700188800000|2023-11-17 02:40:00|2217|2211|2216.5|2210.5|2217.3|2211.3|2216.3|2210.3|25
1700189100000|2023-11-17 02:45:00|2216.3|2210.3|2215.8|2209.8|2217|2211|2215.5|2209.5|20
1700189400000|2023-11-17 02:50:00|2216.3|2210.3|2216.5|2210.5|2216.8|2210.8|2216|2210|21
1700189700000|2023-11-17 02:55:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2215.8|2209.8|10
1700190000000|2023-11-17 03:00:00|2215.8|2209.8|2216.5|2210.5|2216.8|2210.8|2215.8|2209.8|12
1700190300000|2023-11-17 03:05:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215|2209|7
1700190600000|2023-11-17 03:10:00|2215.8|2209.8|2215.8|2209.8|2216.5|2210.5|2215.3|2209.3|10
1700190900000|2023-11-17 03:15:00|2216|2210|2215.8|2209.8|2216.8|2210.8|2215.5|2209.5|15
1700191200000|2023-11-17 03:20:00|2215.5|2209.5|2215.8|2209.8|2216.5|2210.5|2215.3|2209.3|16
1700191500000|2023-11-17 03:25:00|2215.5|2209.5|2216.8|2210.8|2217.3|2211.3|2215.3|2209.3|20
1700191800000|2023-11-17 03:30:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|5
1700192100000|2023-11-17 03:35:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|3
1700192400000|2023-11-17 03:40:00|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1700192700000|2023-11-17 03:45:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|4
1700193000000|2023-11-17 03:50:00|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|3
1700193300000|2023-11-17 03:55:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|4
1700193600000|2023-11-17 04:00:00|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2215|2209|6
1700193900000|2023-11-17 04:05:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|5
1700194200000|2023-11-17 04:10:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1700194500000|2023-11-17 04:15:00|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1700194800000|2023-11-17 04:20:00|2214.5|2208.5|2215.3|2209.3|2215.5|2209.5|2214.5|2208.5|7
1700195100000|2023-11-17 04:25:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1700195400000|2023-11-17 04:30:00|2215.3|2209.3|2215.8|2209.8|2216|2210|2215.3|2209.3|5
1700196000000|2023-11-17 04:40:00|2216|2210|2216|2210|2216|2210|2215.3|2209.3|11
1700196300000|2023-11-17 04:45:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1700196600000|2023-11-17 04:50:00|2216.8|2210.8|2217|2211|2217|2211|2216.3|2210.3|5
1700196900000|2023-11-17 04:55:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1700197200000|2023-11-17 05:00:00|2217|2211|2215.5|2209.5|2217|2211|2215.5|2209.5|7
1700197500000|2023-11-17 05:05:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|3
1700197800000|2023-11-17 05:10:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1700198100000|2023-11-17 05:15:00|2215.5|2209.5|2216|2210|2216|2210|2215.3|2209.3|6
1700198400000|2023-11-17 05:20:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|10
1700198700000|2023-11-17 05:25:00|2215.5|2209.5|2214.8|2208.8|2216|2210|2214.5|2208.5|11
1700199000000|2023-11-17 05:30:00|2215|2209|2215|2209|2215.5|2209.5|2214.8|2208.8|22
1700199300000|2023-11-17 05:35:00|2215.3|2209.3|2216.3|2210.3|2216.3|2210.3|2214.8|2208.8|19
1700199600000|2023-11-17 05:40:00|2216|2210|2216.5|2210.5|2217|2211|2215.5|2209.5|26
1700199900000|2023-11-17 05:45:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.5|2210.5|15
1700200200000|2023-11-17 05:50:00|2217.8|2211.8|2218.5|2212.5|2219|2213|2217.5|2211.5|18
1700200500000|2023-11-17 05:55:00|2219.3|2213.3|2219|2213|2220.8|2214.8|2218.5|2212.5|31
1700200800000|2023-11-17 06:00:00|2218.8|2212.8|2218.3|2212.3|2219.3|2213.3|2218.3|2212.3|19
1700201100000|2023-11-17 06:05:00|2218|2212|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|10
1700201400000|2023-11-17 06:10:00|2217|2211|2217.3|2211.3|2217.8|2211.8|2216.8|2210.8|14
1700201700000|2023-11-17 06:15:00|2217|2211|2215.8|2209.8|2217.8|2211.8|2215.8|2209.8|15
1700202000000|2023-11-17 06:20:00|2215.5|2209.5|2215.3|2209.3|2216.8|2210.8|2215.3|2209.3|18
1700202300000|2023-11-17 06:25:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1700202600000|2023-11-17 06:30:00|2216.3|2210.3|2216|2210|2216.8|2210.8|2216|2210|27
1700202900000|2023-11-17 06:35:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|11
1700203200000|2023-11-17 06:40:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|6
1700203500000|2023-11-17 06:45:00|2215.3|2209.3|2216.5|2210.5|2216.8|2210.8|2215.3|2209.3|18
1700203800000|2023-11-17 06:50:00|2216.3|2210.3|2215.8|2209.8|2216.8|2210.8|2215.5|2209.5|14
1700204100000|2023-11-17 06:55:00|2216|2210|2215.3|2209.3|2216|2210|2215|2209|8
1700204400000|2023-11-17 07:00:00|2215|2209|2214.5|2208.5|2215|2209|2214.3|2208.3|17
1700204700000|2023-11-17 07:05:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.8|2207.8|5
1700205000000|2023-11-17 07:10:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|14
1700205300000|2023-11-17 07:15:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|4
1700205600000|2023-11-17 07:20:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1700205900000|2023-11-17 07:25:00|2213.5|2207.5|2213.3|2207.3|2213.8|2207.8|2213|2207|7
1700206200000|2023-11-17 07:30:00|2213|2207|2213|2207|2213.3|2207.3|2213|2207|3
1700206500000|2023-11-17 07:35:00|2213.3|2207.3|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|21
1700206800000|2023-11-17 07:40:00|2213.8|2207.8|2209.3|2203.3|2213.8|2207.8|2208.8|2202.8|34
1700207100000|2023-11-17 07:45:00|2210.3|2204.3|2211|2205|2211.3|2205.3|2209.5|2203.5|28
1700207400000|2023-11-17 07:50:00|2210.8|2204.8|2210.3|2204.3|2211.3|2205.3|2209.5|2203.5|30
1700207700000|2023-11-17 07:55:00|2210|2204|2210.8|2204.8|2211.8|2205.8|2210|2204|20
1700208000000|2023-11-17 08:00:00|2210.5|2204.5|2209.9|2203.9|2211|2205|2206|2200|123
1700208300000|2023-11-17 08:05:00|2209.6|2203.6|2210|2204|2211.4|2205.4|2209.3|2203.3|52
1700208600000|2023-11-17 08:10:00|2210.3|2204.3|2208.8|2202.8|2210.3|2204.3|2208.3|2202.3|21
1700208900000|2023-11-17 08:15:00|2207.8|2201.8|2208|2202|2208.8|2202.8|2206.3|2200.3|28
1700209200000|2023-11-17 08:20:00|2208.3|2202.3|2207.5|2201.5|2210.3|2204.3|2207.5|2201.5|28
1700209500000|2023-11-17 08:25:00|2207.3|2201.3|2205.5|2199.5|2208|2202|2205.3|2199.3|28
1700209800000|2023-11-17 08:30:00|2205.8|2199.8|2207.3|2201.3|2207.8|2201.8|2205.3|2199.3|41
1700210100000|2023-11-17 08:35:00|2207|2201|2206.5|2200.5|2207.3|2201.3|2205.8|2199.8|20
1700210400000|2023-11-17 08:40:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|5
1700210700000|2023-11-17 08:45:00|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|12
1700211000000|2023-11-17 08:50:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1700211300000|2023-11-17 08:55:00|2206.3|2200.3|2208.3|2202.3|2209.3|2203.3|2205.8|2199.8|30
1700211600000|2023-11-17 09:00:00|2208.5|2202.5|2206.3|2200.3|2209.3|2203.3|2205.8|2199.8|34
1700211900000|2023-11-17 09:05:00|2206.5|2200.5|2208|2202|2208.8|2202.8|2205.5|2199.5|64
1700212200000|2023-11-17 09:10:00|2207.5|2201.5|2210.5|2204.5|2211.5|2205.5|2206|2200|47
1700212500000|2023-11-17 09:15:00|2210.3|2204.3|2206.8|2200.8|2210.5|2204.5|2206.5|2200.5|36
1700212800000|2023-11-17 09:20:00|2206.5|2200.5|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|22
1700213100000|2023-11-17 09:25:00|2205.5|2199.5|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|32
1700213400000|2023-11-17 09:30:00|2205.8|2199.8|2206.3|2200.3|2207.8|2201.8|2205.5|2199.5|22
1700213700000|2023-11-17 09:35:00|2206.5|2200.5|2205.5|2199.5|2206.5|2200.5|2205.3|2199.3|10
1700214000000|2023-11-17 09:40:00|2205.8|2199.8|2206|2200|2207.5|2201.5|2205.3|2199.3|24
1700214300000|2023-11-17 09:45:00|2205.8|2199.8|2202.8|2196.8|2205.8|2199.8|2202.5|2196.5|30
1700214600000|2023-11-17 09:50:00|2202.5|2196.5|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|21
1700214900000|2023-11-17 09:55:00|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2199.8|2193.8|36
1700215200000|2023-11-17 10:00:00|2200.3|2194.3|2201.3|2195.3|2202.8|2196.8|2199.3|2193.3|27
1700215500000|2023-11-17 10:05:00|2201|2195|2202.3|2196.3|2202.3|2196.3|2200.8|2194.8|16
1700215800000|2023-11-17 10:10:00|2202|2196|2199.8|2193.8|2202|2196|2199.8|2193.8|21
1700216100000|2023-11-17 10:15:00|2199.5|2193.5|2201|2195|2201.3|2195.3|2199.5|2193.5|28
1700216400000|2023-11-17 10:20:00|2200.8|2194.8|2204.5|2198.5|2205.3|2199.3|2199.5|2193.5|42
1700216700000|2023-11-17 10:25:00|2204.8|2198.8|2204.5|2198.5|2205.8|2199.8|2204|2198|35
1700217000000|2023-11-17 10:30:00|2204.8|2198.8|2205.8|2199.8|2206|2200|2203.8|2197.8|21
1700217300000|2023-11-17 10:35:00|2205.5|2199.5|2204.5|2198.5|2205.5|2199.5|2203.3|2197.3|34
1700217600000|2023-11-17 10:40:00|2204.3|2198.3|2208.3|2202.3|2210|2204|2204.3|2198.3|44
1700217900000|2023-11-17 10:45:00|2208|2202|2207|2201|2208|2202|2205.5|2199.5|37
1700218200000|2023-11-17 10:50:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|21
1700218500000|2023-11-17 10:55:00|2208|2202|2209.8|2203.8|2210|2204|2208|2202|15
1700218800000|2023-11-17 11:00:00|2210|2204|2209|2203|2210|2204|2208.8|2202.8|12
1700219100000|2023-11-17 11:05:00|2209.3|2203.3|2208.3|2202.3|2209.8|2203.8|2208.3|2202.3|11
1700219400000|2023-11-17 11:10:00|2208|2202|2207.3|2201.3|2208.3|2202.3|2207|2201|14
1700219700000|2023-11-17 11:15:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|15
1700220000000|2023-11-17 11:20:00|2207|2201|2206.5|2200.5|2207.3|2201.3|2205|2199|19
1700220300000|2023-11-17 11:25:00|2206.3|2200.3|2204.5|2198.5|2206.3|2200.3|2204|2198|31
1700220600000|2023-11-17 11:30:00|2204.3|2198.3|2202.5|2196.5|2204.3|2198.3|2202.5|2196.5|20
1700220900000|2023-11-17 11:35:00|2202.3|2196.3|2202.3|2196.3|2203.8|2197.8|2201.8|2195.8|32
1700221200000|2023-11-17 11:40:00|2202|2196|2201.8|2195.8|2202.8|2196.8|2201.8|2195.8|16
1700221500000|2023-11-17 11:45:00|2201.3|2195.3|2202.3|2196.3|2202.5|2196.5|2200|2194|17
1700221800000|2023-11-17 11:50:00|2202.5|2196.5|2202.3|2196.3|2203.5|2197.5|2202|2196|40
1700222100000|2023-11-17 11:55:00|2202|2196|2203.8|2197.8|2203.8|2197.8|2202|2196|17
1700222400000|2023-11-17 12:00:00|2203.5|2197.5|2203.8|2197.8|2204.3|2198.3|2203.3|2197.3|14
1700222700000|2023-11-17 12:05:00|2203.5|2197.5|2205.8|2199.8|2207.5|2201.5|2203.5|2197.5|38
1700223000000|2023-11-17 12:10:00|2204.8|2198.8|2205.5|2199.5|2206.3|2200.3|2204.8|2198.8|12
1700223300000|2023-11-17 12:15:00|2205.8|2199.8|2205.3|2199.3|2206.8|2200.8|2204.8|2198.8|24
1700223600000|2023-11-17 12:20:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2204.3|2198.3|13
1700223900000|2023-11-17 12:25:00|2205|2199|2205.8|2199.8|2207.3|2201.3|2204.8|2198.8|23
1700224200000|2023-11-17 12:30:00|2206|2200|2205.8|2199.8|2207.3|2201.3|2205.5|2199.5|29
1700224500000|2023-11-17 12:35:00|2206.5|2200.5|2207.8|2201.8|2209|2203|2206.5|2200.5|33
1700224800000|2023-11-17 12:40:00|2207.5|2201.5|2208.3|2202.3|2209.5|2203.5|2207.5|2201.5|35
1700225100000|2023-11-17 12:45:00|2208|2202|2206|2200|2209.3|2203.3|2205.5|2199.5|35
1700225400000|2023-11-17 12:50:00|2206.3|2200.3|2205.8|2199.8|2206.8|2200.8|2205.3|2199.3|28
1700225700000|2023-11-17 12:55:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2205.3|2199.3|67
1700226000000|2023-11-17 13:00:00|2207|2201|2211.1|2205.1|2211.6|2205.6|2206.8|2200.8|193
1700226300000|2023-11-17 13:05:00|2211.4|2205.4|2211|2205|2211.6|2205.6|2209.8|2203.8|94
1700226600000|2023-11-17 13:10:00|2210.8|2204.8|2212.5|2206.5|2213.5|2207.5|2210|2204|66
1700226900000|2023-11-17 13:15:00|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2209.5|2203.5|86
1700227200000|2023-11-17 13:20:00|2211.8|2205.8|2209.5|2203.5|2212.3|2206.3|2209|2203|62
1700227500000|2023-11-17 13:25:00|2209.3|2203.3|2208.5|2202.5|2210.3|2204.3|2208|2202|36
1700227800000|2023-11-17 13:30:00|2208.8|2202.8|2210.8|2204.8|2212.3|2206.3|2208|2202|74
1700228100000|2023-11-17 13:35:00|2210.5|2204.5|2210|2204|2211.5|2205.5|2209|2203|65
1700228400000|2023-11-17 13:40:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2207.5|2201.5|38
1700228700000|2023-11-17 13:45:00|2210|2204|2207.3|2201.3|2210.3|2204.3|2207.3|2201.3|37
1700229000000|2023-11-17 13:50:00|2207|2201|2207.3|2201.3|2207.8|2201.8|2206.3|2200.3|26
1700229300000|2023-11-17 13:55:00|2207|2201|2208|2202|2208.3|2202.3|2207|2201|26
1700229600000|2023-11-17 14:00:00|2207.8|2201.8|2208.8|2202.8|2208.8|2202.8|2207.3|2201.3|25
1700229900000|2023-11-17 14:05:00|2208.5|2202.5|2206.5|2200.5|2208.8|2202.8|2206.3|2200.3|40
1700230200000|2023-11-17 14:10:00|2206.8|2200.8|2206|2200|2207|2201|2205.8|2199.8|27
1700230500000|2023-11-17 14:15:00|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2205|2199|42
1700230800000|2023-11-17 14:20:00|2206.5|2200.5|2208.8|2202.8|2209.3|2203.3|2206.5|2200.5|31
1700231100000|2023-11-17 14:25:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2207.5|2201.5|25
1700231400000|2023-11-17 14:30:00|2209.3|2203.3|2208.8|2202.8|2210.8|2204.8|2208|2202|41
1700231700000|2023-11-17 14:35:00|2208.5|2202.5|2206.3|2200.3|2208.8|2202.8|2206.3|2200.3|22
1700232000000|2023-11-17 14:40:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205|2199|35
1700232300000|2023-11-17 14:45:00|2206|2200|2207|2201|2208.3|2202.3|2206|2200|70
1700232600000|2023-11-17 14:50:00|2206.8|2200.8|2205.5|2199.5|2207.8|2201.8|2205.5|2199.5|40
1700232900000|2023-11-17 14:55:00|2205.8|2199.8|2207.3|2201.3|2207.3|2201.3|2205|2199|27
1700233200000|2023-11-17 15:00:00|2207.5|2201.5|2207.8|2201.8|2208.5|2202.5|2207.3|2201.3|20
1700233500000|2023-11-17 15:05:00|2208|2202|2209.8|2203.8|2209.8|2203.8|2208|2202|28
1700233800000|2023-11-17 15:10:00|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|17
1700234100000|2023-11-17 15:15:00|2211.3|2205.3|2212.5|2206.5|2212.5|2206.5|2210.3|2204.3|43
1700234400000|2023-11-17 15:20:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2210.3|2204.3|36
1700234700000|2023-11-17 15:25:00|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2210.8|2204.8|24
1700235000000|2023-11-17 15:30:00|2212|2206|2209.5|2203.5|2212.3|2206.3|2209.3|2203.3|41
1700235300000|2023-11-17 15:35:00|2209.3|2203.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|17
1700235600000|2023-11-17 15:40:00|2211|2205|2209.8|2203.8|2211.3|2205.3|2209.8|2203.8|15
1700235900000|2023-11-17 15:45:00|2209.3|2203.3|2209.3|2203.3|2210|2204|2209|2203|14
1700236200000|2023-11-17 15:50:00|2208.8|2202.8|2212.3|2206.3|2213|2207|2208.8|2202.8|30
1700236500000|2023-11-17 15:55:00|2212.5|2206.5|2213.3|2207.3|2213.8|2207.8|2211.8|2205.8|54
1700236800000|2023-11-17 16:00:00|2213|2207|2210.3|2204.3|2213.3|2207.3|2209.3|2203.3|38
1700237100000|2023-11-17 16:05:00|2210|2204|2211.3|2205.3|2211.3|2205.3|2209.5|2203.5|24
1700237400000|2023-11-17 16:10:00|2211.5|2205.5|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|18
1700237700000|2023-11-17 16:15:00|2212.5|2206.5|2212|2206|2212.8|2206.8|2211.8|2205.8|25
1700238000000|2023-11-17 16:20:00|2211.8|2205.8|2211|2205|2211.8|2205.8|2211|2205|10
1700238300000|2023-11-17 16:25:00|2210.8|2204.8|2210|2204|2211|2205|2209.3|2203.3|28
1700238600000|2023-11-17 16:30:00|2209.8|2203.8|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|34
1700238900000|2023-11-17 16:35:00|2211.3|2205.3|2210.5|2204.5|2212.3|2206.3|2210.3|2204.3|18
1700239200000|2023-11-17 16:40:00|2210.8|2204.8|2209.8|2203.8|2211|2205|2209|2203|16
1700239500000|2023-11-17 16:45:00|2210|2204|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|10
1700239800000|2023-11-17 16:50:00|2210.5|2204.5|2210.5|2204.5|2211|2205|2209.8|2203.8|16
1700240100000|2023-11-17 16:55:00|2210.3|2204.3|2210|2204|2211|2205|2209.3|2203.3|29
1700240400000|2023-11-17 17:00:00|2209.8|2203.8|2211.3|2205.3|2211.3|2205.3|2209.8|2203.8|16
1700240700000|2023-11-17 17:05:00|2211.5|2205.5|2211.8|2205.8|2212.3|2206.3|2211.3|2205.3|9
1700241000000|2023-11-17 17:10:00|2212|2206|2213.3|2207.3|2213.3|2207.3|2212|2206|6
1700241300000|2023-11-17 17:15:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|6
1700241600000|2023-11-17 17:20:00|2214|2208|2213.3|2207.3|2214.3|2208.3|2213|2207|11
1700241900000|2023-11-17 17:25:00|2213.5|2207.5|2214|2208|2214.3|2208.3|2213.5|2207.5|16
1700242200000|2023-11-17 17:30:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.5|2207.5|8
1700242500000|2023-11-17 17:35:00|2213.3|2207.3|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|7
1700242800000|2023-11-17 17:40:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|6
1700243100000|2023-11-17 17:45:00|2213.3|2207.3|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|9
1700243400000|2023-11-17 17:50:00|2213.5|2207.5|2214.5|2208.5|2214.5|2208.5|2212.8|2206.8|14
1700243700000|2023-11-17 17:55:00|2214.4|2208.4|2213.5|2207.5|2214.4|2208.4|2213|2207|16
1700244000000|2023-11-17 18:00:00|2213.3|2207.3|2213.5|2207.5|2213.8|2207.8|2213.3|2207.3|6
1700244300000|2023-11-17 18:05:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1700244600000|2023-11-17 18:10:00|2214.3|2208.3|2216.5|2210.5|2216.5|2210.5|2214.3|2208.3|16
1700244900000|2023-11-17 18:15:00|2216.8|2210.8|2216.5|2210.5|2217.5|2211.5|2216|2210|12
1700245200000|2023-11-17 18:20:00|2216.8|2210.8|2216.8|2210.8|2217.3|2211.3|2216.3|2210.3|42
1700245500000|2023-11-17 18:25:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2215.9|2209.9|109
1700245800000|2023-11-17 18:30:00|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216|2210|21
1700246100000|2023-11-17 18:35:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1700246400000|2023-11-17 18:40:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|5
1700246700000|2023-11-17 18:45:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1700247000000|2023-11-17 18:50:00|2217|2211|2217.4|2211.4|2217.8|2211.8|2216.5|2210.5|15
1700247300000|2023-11-17 18:55:00|2217.3|2211.3|2219.8|2209.3|2219.8|2211.3|2217.3|2208.5|6
1700442000000|2023-11-20 01:00:00|2217.9|2211.9|2220.4|2214.4|2220.4|2214.4|2217.1|2211.1|107
1700442300000|2023-11-20 01:05:00|2220|2214|2223.8|2217.8|2224.3|2218.3|2219.1|2213.1|103
1700442600000|2023-11-20 01:10:00|2224|2218|2225.3|2219.3|2225.8|2219.8|2222.8|2216.8|104
1700442900000|2023-11-20 01:15:00|2225.5|2219.5|2225.8|2219.8|2227.3|2221.3|2225.5|2219.5|88
1700443200000|2023-11-20 01:20:00|2225.5|2219.5|2225.8|2219.8|2226.3|2220.3|2224.3|2218.3|66
1700443500000|2023-11-20 01:25:00|2225.3|2219.3|2227.3|2221.3|2228.8|2222.8|2225.3|2219.3|100
1700443800000|2023-11-20 01:30:00|2227|2221|2226.8|2220.8|2227.5|2221.5|2226|2220|72
1700444100000|2023-11-20 01:35:00|2227|2221|2226.8|2220.8|2227.5|2221.5|2226.3|2220.3|34
1700444400000|2023-11-20 01:40:00|2227.3|2221.3|2227|2221|2227.8|2221.8|2226.5|2220.5|33
1700444700000|2023-11-20 01:45:00|2226.8|2220.8|2227.3|2221.3|2228|2222|2226.5|2220.5|23
1700445000000|2023-11-20 01:50:00|2226.8|2220.8|2229.3|2223.3|2229.3|2223.3|2226.5|2220.5|32
1700445300000|2023-11-20 01:55:00|2229.5|2223.5|2229.3|2223.3|2230|2224|2229|2223|39
1700445600000|2023-11-20 02:00:00|2229|2223|2228|2222|2229.8|2223.8|2227.5|2221.5|238
1700445900000|2023-11-20 02:05:00|2227.8|2221.8|2229.3|2223.3|2229.3|2223.3|2227.3|2221.3|23
1700446200000|2023-11-20 02:10:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229|2223|28
1700446500000|2023-11-20 02:15:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2228.5|2222.5|9
1700446800000|2023-11-20 02:20:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|12
1700447100000|2023-11-20 02:25:00|2228|2222|2229.5|2223.5|2229.8|2223.8|2227.5|2221.5|26
1700447400000|2023-11-20 02:30:00|2229.8|2223.8|2235.5|2229.5|2236.8|2230.8|2229.8|2223.8|81
1700447700000|2023-11-20 02:35:00|2235.3|2229.3|2237.3|2231.3|2237.8|2231.8|2235.3|2229.3|40
1700448000000|2023-11-20 02:40:00|2237.5|2231.5|2237.5|2231.5|2239|2233|2236.8|2230.8|45
1700448300000|2023-11-20 02:45:00|2236.8|2230.8|2237|2231|2238.3|2232.3|2236.5|2230.5|24
1700448600000|2023-11-20 02:50:00|2237.3|2231.3|2239.3|2233.3|2239.3|2233.3|2236|2230|47
1700448900000|2023-11-20 02:55:00|2239.8|2233.8|2240.5|2234.5|2240.8|2234.8|2239.3|2233.3|55
1700449200000|2023-11-20 03:00:00|2240.3|2234.3|2239.8|2233.8|2241.9|2235.9|2239.8|2233.8|263
1700449500000|2023-11-20 03:05:00|2240.5|2234.5|2239.8|2233.8|2241.3|2235.3|2239.8|2233.8|146
1700449800000|2023-11-20 03:10:00|2240|2234|2238.8|2232.8|2240.8|2234.8|2238.8|2232.8|22
1700450100000|2023-11-20 03:15:00|2239|2233|2240|2234|2240.3|2234.3|2238.8|2232.8|101
1700450400000|2023-11-20 03:20:00|2240.5|2234.5|2240|2234|2240.8|2234.8|2239.5|2233.5|32
1700450700000|2023-11-20 03:25:00|2239.8|2233.8|2240|2234|2242|2236|2239.3|2233.3|112
1700451000000|2023-11-20 03:30:00|2239.8|2233.8|2238.5|2232.5|2240|2234|2238.3|2232.3|19
1700451300000|2023-11-20 03:35:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|6
1700451600000|2023-11-20 03:40:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|4
1700451900000|2023-11-20 03:45:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|5
1700452200000|2023-11-20 03:50:00|2238.8|2232.8|2238|2232|2238.8|2232.8|2237.8|2231.8|10
1700452500000|2023-11-20 03:55:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|7
1700452800000|2023-11-20 04:00:00|2238|2232|2238|2232|2238.5|2232.5|2237.8|2231.8|11
1700453100000|2023-11-20 04:05:00|2238.3|2232.3|2239.5|2233.5|2239.8|2233.8|2238.3|2232.3|6
1700453400000|2023-11-20 04:10:00|2239.3|2233.3|2239.3|2233.3|2240|2234|2239.3|2233.3|11
1700453700000|2023-11-20 04:15:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|4
1700454000000|2023-11-20 04:20:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1700454300000|2023-11-20 04:25:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1700454600000|2023-11-20 04:30:00|2239|2233|2239.8|2233.8|2240|2234|2239|2233|6
1700454900000|2023-11-20 04:35:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1700455200000|2023-11-20 04:40:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|5
1700455500000|2023-11-20 04:45:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1700456400000|2023-11-20 05:00:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239.3|2233.3|11
1700456700000|2023-11-20 05:05:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239|2233|4
1700457000000|2023-11-20 05:10:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.5|2233.5|7
1700457300000|2023-11-20 05:15:00|2240|2234|2240|2234|2240.3|2234.3|2239.8|2233.8|5
1700457600000|2023-11-20 05:20:00|2240.3|2234.3|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|10
1700457900000|2023-11-20 05:25:00|2238.8|2232.8|2238.8|2232.8|2239|2233|2238.3|2232.3|9
1700458200000|2023-11-20 05:30:00|2238.5|2232.5|2241.8|2235.8|2241.8|2235.8|2238.5|2232.5|56
1700458500000|2023-11-20 05:35:00|2242|2236|2242|2236|2242.5|2236.5|2241.8|2235.8|27
1700458800000|2023-11-20 05:40:00|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2240.8|2234.8|28
1700459100000|2023-11-20 05:45:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240|2234|12
1700459400000|2023-11-20 05:50:00|2240.5|2234.5|2239.3|2233.3|2241.3|2235.3|2239.3|2233.3|27
1700459700000|2023-11-20 05:55:00|2239.5|2233.5|2240.8|2234.8|2241|2235|2239.3|2233.3|19
1700460000000|2023-11-20 06:00:00|2240.5|2234.5|2241.3|2235.3|2241.5|2235.5|2240.3|2234.3|18
1700460300000|2023-11-20 06:05:00|2241.5|2235.5|2241|2235|2241.5|2235.5|2240.8|2234.8|30
1700460600000|2023-11-20 06:10:00|2240.8|2234.8|2239.5|2233.5|2241.3|2235.3|2239.3|2233.3|24
1700460900000|2023-11-20 06:15:00|2239.8|2233.8|2240.3|2234.3|2241|2235|2239.5|2233.5|33
1700461200000|2023-11-20 06:20:00|2240|2234|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|19
1700461500000|2023-11-20 06:25:00|2239.5|2233.5|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|19
1700461800000|2023-11-20 06:30:00|2238|2232|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|29
1700462100000|2023-11-20 06:35:00|2237.8|2231.8|2236.8|2230.8|2238.3|2232.3|2236.5|2230.5|16
1700462400000|2023-11-20 06:40:00|2237|2231|2237.5|2231.5|2237.8|2231.8|2236.3|2230.3|19
1700462700000|2023-11-20 06:45:00|2237.8|2231.8|2239|2233|2239|2233|2237.3|2231.3|17
1700463000000|2023-11-20 06:50:00|2238.8|2232.8|2239.3|2233.3|2240|2234|2238.8|2232.8|29
1700463300000|2023-11-20 06:55:00|2239|2233|2238.5|2232.5|2239.3|2233.3|2238.3|2232.3|19
1700463600000|2023-11-20 07:00:00|2238.3|2232.3|2235.3|2229.3|2238.3|2232.3|2235.3|2229.3|28
1700463900000|2023-11-20 07:05:00|2235.5|2229.5|2237|2231|2237.5|2231.5|2235.5|2229.5|19
1700464200000|2023-11-20 07:10:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.5|2230.5|10
1700464500000|2023-11-20 07:15:00|2237.3|2231.3|2236.5|2230.5|2237.8|2231.8|2235.8|2229.8|21
1700464800000|2023-11-20 07:20:00|2235.8|2229.8|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|15
1700465100000|2023-11-20 07:25:00|2236|2230|2237|2231|2237.8|2231.8|2236|2230|17
1700465400000|2023-11-20 07:30:00|2236.8|2230.8|2238.5|2232.5|2239.8|2233.8|2235.8|2229.8|28
1700465700000|2023-11-20 07:35:00|2238.3|2232.3|2239.5|2233.5|2239.8|2233.8|2237.5|2231.5|22
1700466000000|2023-11-20 07:40:00|2238.8|2232.8|2242|2236|2242.3|2236.3|2238.5|2232.5|21
1700466300000|2023-11-20 07:45:00|2241.8|2235.8|2241.3|2235.3|2242.5|2236.5|2240.8|2234.8|15
1700466600000|2023-11-20 07:50:00|2241|2235|2243.3|2237.3|2243.5|2237.5|2240.5|2234.5|22
1700466900000|2023-11-20 07:55:00|2243|2237|2238.3|2232.3|2244|2238|2237.1|2231.1|48
1700467200000|2023-11-20 08:00:00|2238.6|2232.6|2238.5|2232.5|2239.3|2233.3|2236.5|2230.5|86
1700467500000|2023-11-20 08:05:00|2238.8|2232.8|2241|2235|2242|2236|2238.3|2232.3|42
1700467800000|2023-11-20 08:10:00|2241.8|2235.8|2240.3|2234.3|2242.3|2236.3|2240|2234|24
1700468100000|2023-11-20 08:15:00|2240|2234|2238.3|2232.3|2240|2234|2237.5|2231.5|33
1700468400000|2023-11-20 08:20:00|2237.8|2231.8|2239.8|2233.8|2240.3|2234.3|2237.8|2231.8|24
1700468700000|2023-11-20 08:25:00|2239.3|2233.3|2237.8|2231.8|2240.3|2234.3|2237.8|2231.8|22
1700469000000|2023-11-20 08:30:00|2238.3|2232.3|2238.5|2232.5|2239.8|2233.8|2237.5|2231.5|33
1700469300000|2023-11-20 08:35:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2237.8|2231.8|13
1700469600000|2023-11-20 08:40:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2237.3|2231.3|17
1700469900000|2023-11-20 08:45:00|2237.8|2231.8|2236|2230|2237.8|2231.8|2236|2230|15
1700470200000|2023-11-20 08:50:00|2236.3|2230.3|2233.3|2227.3|2236.3|2230.3|2233.3|2227.3|31
1700470500000|2023-11-20 08:55:00|2233.8|2227.8|2233|2227|2233.8|2227.8|2233|2227|23
1700470800000|2023-11-20 09:00:00|2233.8|2227.8|2237.8|2231.8|2239.5|2233.5|2233.8|2227.8|77
1700471100000|2023-11-20 09:05:00|2237.5|2231.5|2236.3|2230.3|2237.5|2231.5|2234.3|2228.3|41
1700471400000|2023-11-20 09:10:00|2236.8|2230.8|2235.3|2229.3|2238|2232|2235.3|2229.3|25
1700471700000|2023-11-20 09:15:00|2236|2230|2236.8|2230.8|2238|2232|2235.3|2229.3|23
1700472000000|2023-11-20 09:20:00|2236.3|2230.3|2237|2231|2239.5|2233.5|2236.3|2230.3|29
1700472300000|2023-11-20 09:25:00|2237.3|2231.3|2234.8|2228.8|2237.8|2231.8|2234.8|2228.8|16
1700472600000|2023-11-20 09:30:00|2234.5|2228.5|2235.8|2229.8|2235.8|2229.8|2234|2228|25
1700472900000|2023-11-20 09:35:00|2235.3|2229.3|2236.8|2230.8|2236.8|2230.8|2234.5|2228.5|17
1700473200000|2023-11-20 09:40:00|2236.5|2230.5|2237.3|2231.3|2238.3|2232.3|2236.5|2230.5|27
1700473500000|2023-11-20 09:45:00|2237.8|2231.8|2238.3|2232.3|2238.8|2232.8|2237.3|2231.3|15
1700473800000|2023-11-20 09:50:00|2237.8|2231.8|2238.5|2232.5|2239.3|2233.3|2236.5|2230.5|16
1700474100000|2023-11-20 09:55:00|2238.3|2232.3|2237.8|2231.8|2238.8|2232.8|2237.8|2231.8|9
1700474400000|2023-11-20 10:00:00|2237|2231|2236.8|2230.8|2237|2231|2236.3|2230.3|6
1700474700000|2023-11-20 10:05:00|2237.3|2231.3|2235.8|2229.8|2237.5|2231.5|2235.8|2229.8|6
1700475000000|2023-11-20 10:10:00|2235.3|2229.3|2233.5|2227.5|2235.8|2229.8|2233.5|2227.5|20
1700475300000|2023-11-20 10:15:00|2233.3|2227.3|2235.3|2229.3|2235.3|2229.3|2233.3|2227.3|12
1700475600000|2023-11-20 10:20:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2235.3|2229.3|11
1700475900000|2023-11-20 10:25:00|2235.3|2229.3|2231.8|2225.8|2235.8|2229.8|2231.8|2225.8|22
1700476200000|2023-11-20 10:30:00|2231.5|2225.5|2229.5|2223.5|2232.8|2226.8|2229.3|2223.3|31
1700476500000|2023-11-20 10:35:00|2229.8|2223.8|2232|2226|2232|2226|2229.8|2223.8|16
1700476800000|2023-11-20 10:40:00|2231.8|2225.8|2231.3|2225.3|2232|2226|2230.5|2224.5|10
1700477100000|2023-11-20 10:45:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2228.8|2222.8|17
1700477400000|2023-11-20 10:50:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|16
1700477700000|2023-11-20 10:55:00|2231|2225|2229.8|2223.8|2231|2225|2229.8|2223.8|5
1700478000000|2023-11-20 11:00:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|45
1700478300000|2023-11-20 11:05:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|11
1700478600000|2023-11-20 11:10:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|4
1700478900000|2023-11-20 11:15:00|2230.3|2224.3|2228.8|2222.8|2230.3|2224.3|2228.8|2222.8|8
1700479200000|2023-11-20 11:20:00|2229|2223|2229.8|2223.8|2230.3|2224.3|2229|2223|13
1700479500000|2023-11-20 11:25:00|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|2
1700479800000|2023-11-20 11:30:00|2230|2224|2231.3|2225.3|2231.8|2225.8|2230|2224|32
1700480100000|2023-11-20 11:35:00|2231.5|2225.5|2230.3|2224.3|2231.5|2225.5|2229.8|2223.8|23
1700480700000|2023-11-20 11:45:00|2229.8|2223.8|2231|2225|2231.3|2225.3|2229.8|2223.8|10
1700481000000|2023-11-20 11:50:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.8|2224.8|8
1700481300000|2023-11-20 11:55:00|2231.8|2225.8|2229.5|2223.5|2231.8|2225.8|2229|2223|22
1700481600000|2023-11-20 12:00:00|2229.3|2223.3|2228|2222|2229.5|2223.5|2227.8|2221.8|18
1700481900000|2023-11-20 12:05:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227|2221|17
1700482200000|2023-11-20 12:10:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|8
1700482500000|2023-11-20 12:15:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|11
1700482800000|2023-11-20 12:20:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|3
1700483100000|2023-11-20 12:25:00|2227.5|2221.5|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|9
1700483400000|2023-11-20 12:30:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.3|2220.3|15
1700483700000|2023-11-20 12:35:00|2227.3|2221.3|2228|2222|2228.3|2222.3|2226.8|2220.8|22
1700484000000|2023-11-20 12:40:00|2227.8|2221.8|2228.8|2222.8|2229.3|2223.3|2227.5|2221.5|30
1700484300000|2023-11-20 12:45:00|2228.3|2222.3|2226.5|2220.5|2228.3|2222.3|2226.5|2220.5|31
1700484600000|2023-11-20 12:50:00|2226.8|2220.8|2227.8|2221.8|2228.3|2222.3|2226.8|2220.8|29
1700484900000|2023-11-20 12:55:00|2228.3|2222.3|2230.4|2224.4|2232|2226|2227.3|2221.3|60
1700485200000|2023-11-20 13:00:00|2230.5|2224.5|2234.8|2228.8|2235.3|2229.3|2229.8|2223.8|114
1700485500000|2023-11-20 13:05:00|2234.5|2228.5|2235.8|2229.8|2235.8|2229.8|2233.3|2227.3|73
1700485800000|2023-11-20 13:10:00|2235.5|2229.5|2237.3|2231.3|2237.3|2231.3|2234.3|2228.3|61
1700486100000|2023-11-20 13:15:00|2237|2231|2236.5|2230.5|2237|2231|2235.8|2229.8|13
1700486400000|2023-11-20 13:20:00|2237|2231|2237.5|2231.5|2237.8|2231.8|2236.8|2230.8|21
1700486700000|2023-11-20 13:25:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2234.8|2228.8|39
1700487000000|2023-11-20 13:30:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2235.3|2229.3|33
1700487300000|2023-11-20 13:35:00|2236.5|2230.5|2238|2232|2238|2232|2236.3|2230.3|15
1700487600000|2023-11-20 13:40:00|2238.3|2232.3|2236.8|2230.8|2238.5|2232.5|2236.5|2230.5|25
1700487900000|2023-11-20 13:45:00|2236.3|2230.3|2235|2229|2236.8|2230.8|2235|2229|10
1700488200000|2023-11-20 13:50:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2234.3|2228.3|20
1700488500000|2023-11-20 13:55:00|2235.3|2229.3|2235.8|2229.8|2236.8|2230.8|2235|2229|18
1700488800000|2023-11-20 14:00:00|2236|2230|2232.8|2226.8|2236|2230|2232|2226|39
1700489100000|2023-11-20 14:05:00|2233.3|2227.3|2235.8|2229.8|2236.5|2230.5|2233|2227|31
1700489400000|2023-11-20 14:10:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|24
1700489700000|2023-11-20 14:15:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2235.3|2229.3|17
1700490000000|2023-11-20 14:20:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2234.3|2228.3|13
1700490300000|2023-11-20 14:25:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234.3|2228.3|7
1700490600000|2023-11-20 14:30:00|2233.8|2227.8|2235.8|2229.8|2236.3|2230.3|2233.8|2227.8|19
1700490900000|2023-11-20 14:35:00|2235.3|2229.3|2236.8|2230.8|2236.8|2230.8|2235.3|2229.3|8
1700491200000|2023-11-20 14:40:00|2236.3|2230.3|2239.3|2233.3|2241|2235|2235.8|2229.8|45
1700491500000|2023-11-20 14:45:00|2239.5|2233.5|2239.8|2233.8|2240.8|2234.8|2238.8|2232.8|29
1700491800000|2023-11-20 14:50:00|2239.5|2233.5|2240.3|2234.3|2241|2235|2239.3|2233.3|26
1700492100000|2023-11-20 14:55:00|2240.8|2234.8|2241.5|2235.5|2242|2236|2240.8|2234.8|15
1700492400000|2023-11-20 15:00:00|2241.3|2235.3|2240.8|2234.8|2242|2236|2240.3|2234.3|29
1700492700000|2023-11-20 15:05:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|14
1700493000000|2023-11-20 15:10:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|24
1700493300000|2023-11-20 15:15:00|2241.3|2235.3|2242.3|2236.3|2243.3|2237.3|2241.3|2235.3|37
1700493600000|2023-11-20 15:20:00|2242|2236|2242.3|2236.3|2242.8|2236.8|2242|2236|13
1700493900000|2023-11-20 15:25:00|2242|2236|2241.3|2235.3|2242.8|2236.8|2241.3|2235.3|18
1700494200000|2023-11-20 15:30:00|2241|2235|2241.8|2235.8|2242|2236|2240.3|2234.3|15
1700494500000|2023-11-20 15:35:00|2241.3|2235.3|2241.3|2235.3|2241.8|2235.8|2239.8|2233.8|26
1700494800000|2023-11-20 15:40:00|2241.8|2235.8|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|46
1700495100000|2023-11-20 15:45:00|2241.8|2235.8|2243.8|2237.8|2245|2239|2241.3|2235.3|20
1700495400000|2023-11-20 15:50:00|2244|2238|2242.3|2236.3|2244.8|2238.8|2242.3|2236.3|16
1700495700000|2023-11-20 15:55:00|2242|2236|2245.3|2239.3|2245.3|2239.3|2241.8|2235.8|40
1700496000000|2023-11-20 16:00:00|2245|2239|2245.8|2239.8|2246.8|2240.8|2244|2238|32
1700496300000|2023-11-20 16:05:00|2246.3|2240.3|2245.3|2239.3|2246.5|2240.5|2245.3|2239.3|24
1700496600000|2023-11-20 16:10:00|2245.5|2239.5|2249.3|2243.3|2249.5|2243.5|2245.3|2239.3|48
1700496900000|2023-11-20 16:15:00|2249.5|2243.5|2248.5|2242.5|2250|2244|2248.3|2242.3|34
1700497200000|2023-11-20 16:20:00|2248|2242|2248.3|2242.3|2249.3|2243.3|2247|2241|25
1700497500000|2023-11-20 16:25:00|2248.5|2242.5|2247.5|2241.5|2248.8|2242.8|2246.3|2240.3|28
1700497800000|2023-11-20 16:30:00|2247.8|2241.8|2249.3|2243.3|2249.3|2243.3|2247.3|2241.3|58
1700498100000|2023-11-20 16:35:00|2249|2243|2246.3|2240.3|2249.5|2243.5|2245.8|2239.8|69
1700498400000|2023-11-20 16:40:00|2246|2240|2245.3|2239.3|2247|2241|2245|2239|46
1700498700000|2023-11-20 16:45:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2244.8|2238.8|38
1700499000000|2023-11-20 16:50:00|2245.5|2239.5|2246|2240|2246.5|2240.5|2245|2239|24
1700499300000|2023-11-20 16:55:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2244.8|2238.8|25
1700499600000|2023-11-20 17:00:00|2246.8|2240.8|2247|2241|2247.5|2241.5|2246|2240|26
1700499900000|2023-11-20 17:05:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2246.3|2240.3|19
1700500200000|2023-11-20 17:10:00|2247|2241|2246.8|2240.8|2247|2241|2246.5|2240.5|19
1700500500000|2023-11-20 17:15:00|2247.5|2241.5|2246.8|2240.8|2247.5|2241.5|2246.3|2240.3|19
1700500800000|2023-11-20 17:20:00|2247|2241|2248.3|2242.3|2248.3|2242.3|2246.8|2240.8|25
1700501100000|2023-11-20 17:25:00|2248|2242|2248|2242|2248.8|2242.8|2247.3|2241.3|22
1700501400000|2023-11-20 17:30:00|2247.8|2241.8|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|24
1700501700000|2023-11-20 17:35:00|2248|2242|2248|2242|2248.3|2242.3|2248|2242|3
1700502000000|2023-11-20 17:40:00|2247.8|2241.8|2247.5|2241.5|2249.5|2243.5|2246.8|2240.8|52
1700502300000|2023-11-20 17:45:00|2247|2241|2248.8|2242.8|2249|2243|2246.8|2240.8|29
1700502600000|2023-11-20 17:50:00|2248.5|2242.5|2248.5|2242.5|2249|2243|2247.5|2241.5|30
1700502900000|2023-11-20 17:55:00|2248.8|2242.8|2247.6|2241.6|2248.8|2242.8|2246.5|2240.5|30
1700503200000|2023-11-20 18:00:00|2248.1|2242.1|2246.3|2240.3|2248.1|2242.1|2246.3|2240.3|29
1700503500000|2023-11-20 18:05:00|2246.5|2240.5|2246.5|2240.5|2247.8|2241.8|2246.5|2240.5|19
1700503800000|2023-11-20 18:10:00|2246.8|2240.8|2247.5|2241.5|2247.8|2241.8|2246.8|2240.8|15
1700504400000|2023-11-20 18:20:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1700504700000|2023-11-20 18:25:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|4
1700505000000|2023-11-20 18:30:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2246.5|2240.5|11
1700505300000|2023-11-20 18:35:00|2246.3|2240.3|2246.8|2240.8|2248|2242|2246.3|2240.3|37
1700505600000|2023-11-20 18:40:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|6
1700505900000|2023-11-20 18:45:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2246.5|2240.5|4
1700506200000|2023-11-20 18:50:00|2246.5|2240.5|2246.5|2240.5|2247|2241|2246.5|2240.5|9
1700506500000|2023-11-20 18:55:00|2248.8|2238.3|2249.8|2239.3|2249.8|2239.3|2248.8|2238.3|4
1700528400000|2023-11-21 01:00:00|2248.9|2242.9|2248.3|2242.3|2249.4|2243.4|2248.1|2242.1|30
1700528700000|2023-11-21 01:05:00|2248.5|2242.5|2248.4|2242.4|2249.4|2243.4|2247.4|2241.4|52
1700529000000|2023-11-21 01:10:00|2249.1|2243.1|2248.3|2242.3|2249.8|2243.8|2247.5|2241.5|41
1700529300000|2023-11-21 01:15:00|2247.8|2241.8|2251.5|2245.5|2251.6|2245.6|2247.8|2241.8|65
1700529600000|2023-11-21 01:20:00|2251.8|2245.8|2253.8|2247.8|2254|2248|2251.8|2245.8|49
1700529900000|2023-11-21 01:25:00|2253.5|2247.5|2254.5|2248.5|2255.5|2249.5|2253.3|2247.3|32
1700530200000|2023-11-21 01:30:00|2254.8|2248.8|2256.8|2250.8|2256.8|2250.8|2254.3|2248.3|49
1700530500000|2023-11-21 01:35:00|2256.5|2250.5|2256.8|2250.8|2256.8|2250.8|2256|2250|19
1700530800000|2023-11-21 01:40:00|2256.5|2250.5|2255.8|2249.8|2256.8|2250.8|2255.3|2249.3|18
1700531100000|2023-11-21 01:45:00|2256|2250|2257.8|2251.8|2258.8|2252.8|2256|2250|62
1700531400000|2023-11-21 01:50:00|2258|2252|2259.5|2253.5|2259.5|2253.5|2257.5|2251.5|46
1700531700000|2023-11-21 01:55:00|2259.3|2253.3|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|21
1700532000000|2023-11-21 02:00:00|2259.3|2253.3|2256.8|2250.8|2259.5|2253.5|2256.3|2250.3|41
1700532300000|2023-11-21 02:05:00|2256.3|2250.3|2257.8|2251.8|2257.8|2251.8|2255.5|2249.5|25
1700532600000|2023-11-21 02:10:00|2258|2252|2258.8|2252.8|2258.8|2252.8|2257|2251|26
1700532900000|2023-11-21 02:15:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2258.8|2252.8|13
1700533200000|2023-11-21 02:20:00|2259.5|2253.5|2259.8|2253.8|2259.8|2253.8|2259.5|2253.5|2
1700533500000|2023-11-21 02:25:00|2259.5|2253.5|2258.5|2252.5|2259.8|2253.8|2258|2252|10
1700533800000|2023-11-21 02:30:00|2258|2252|2257|2251|2258.8|2252.8|2256.3|2250.3|33
1700534100000|2023-11-21 02:35:00|2257.3|2251.3|2257.8|2251.8|2259.3|2253.3|2257.3|2251.3|23
1700534400000|2023-11-21 02:40:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257|2251|31
1700534700000|2023-11-21 02:45:00|2258.5|2252.5|2261.8|2255.8|2261.8|2255.8|2258.5|2252.5|22
1700535000000|2023-11-21 02:50:00|2261.3|2255.3|2260.3|2254.3|2261.8|2255.8|2259.5|2253.5|40
1700535300000|2023-11-21 02:55:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2259.5|2253.5|39
1700535600000|2023-11-21 03:00:00|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2259.8|2253.8|36
1700535900000|2023-11-21 03:05:00|2261.8|2255.8|2258.8|2252.8|2261.8|2255.8|2258.5|2252.5|46
1700536200000|2023-11-21 03:10:00|2259.3|2253.3|2258.8|2252.8|2260.3|2254.3|2258.5|2252.5|36
1700536500000|2023-11-21 03:15:00|2258.5|2252.5|2257.5|2251.5|2259.5|2253.5|2257|2251|28
1700536800000|2023-11-21 03:20:00|2257.8|2251.8|2257.5|2251.5|2258.5|2252.5|2257.5|2251.5|21
1700537100000|2023-11-21 03:25:00|2257.8|2251.8|2257.5|2251.5|2258.5|2252.5|2257.3|2251.3|20
1700537400000|2023-11-21 03:30:00|2257.3|2251.3|2257.8|2251.8|2258|2252|2257.3|2251.3|7
1700537700000|2023-11-21 03:35:00|2258|2252|2258.5|2252.5|2258.5|2252.5|2257.8|2251.8|12
1700538000000|2023-11-21 03:40:00|2257.5|2251.5|2257.8|2251.8|2258.5|2252.5|2257.5|2251.5|17
1700538300000|2023-11-21 03:45:00|2258|2252|2258|2252|2258.3|2252.3|2257.8|2251.8|9
1700538600000|2023-11-21 03:50:00|2258.3|2252.3|2257.8|2251.8|2258.3|2252.3|2257.3|2251.3|7
1700538900000|2023-11-21 03:55:00|2258|2252|2258.5|2252.5|2258.5|2252.5|2258|2252|7
1700539200000|2023-11-21 04:00:00|2258.3|2252.3|2258.3|2252.3|2258.5|2252.5|2257.8|2251.8|12
1700539500000|2023-11-21 04:05:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2257.5|2251.5|6
1700539800000|2023-11-21 04:10:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2258|2252|4
1700540100000|2023-11-21 04:15:00|2258.3|2252.3|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|5
1700540400000|2023-11-21 04:20:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1700540700000|2023-11-21 04:25:00|2258.3|2252.3|2258.8|2252.8|2258.8|2252.8|2258.3|2252.3|3
1700541000000|2023-11-21 04:30:00|2258.5|2252.5|2252.8|2246.8|2258.5|2252.5|2252|2246|25
1700541300000|2023-11-21 04:35:00|2251.8|2245.8|2252.8|2246.8|2252.8|2246.8|2251.3|2245.3|24
1700541600000|2023-11-21 04:40:00|2252.3|2246.3|2252.8|2246.8|2252.8|2246.8|2252|2246|13
1700541900000|2023-11-21 04:45:00|2252.3|2246.3|2252.3|2246.3|2252.8|2246.8|2252.3|2246.3|6
1700542200000|2023-11-21 04:50:00|2252.5|2246.5|2252.5|2246.5|2252.8|2246.8|2252.3|2246.3|6
1700542500000|2023-11-21 04:55:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.3|2246.3|4
1700542800000|2023-11-21 05:00:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|2
1700543100000|2023-11-21 05:05:00|2252.5|2246.5|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|2
1700543700000|2023-11-21 05:15:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1700544000000|2023-11-21 05:20:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|2
1700544300000|2023-11-21 05:25:00|2252.5|2246.5|2252.8|2246.8|2252.8|2246.8|2251.5|2245.5|10
1700544600000|2023-11-21 05:30:00|2252.5|2246.5|2251.5|2245.5|2252.8|2246.8|2251|2245|55
1700544900000|2023-11-21 05:35:00|2251.3|2245.3|2252.8|2246.8|2252.8|2246.8|2250|2244|49
1700545200000|2023-11-21 05:40:00|2252.5|2246.5|2251|2245|2252.8|2246.8|2250.5|2244.5|58
1700545500000|2023-11-21 05:45:00|2251.3|2245.3|2250.8|2244.8|2251.8|2245.8|2250|2244|43
1700545800000|2023-11-21 05:50:00|2250.5|2244.5|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|21
1700546100000|2023-11-21 05:55:00|2250|2244|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|33
1700546400000|2023-11-21 06:00:00|2251|2245|2251.3|2245.3|2252|2246|2249.8|2243.8|27
1700546700000|2023-11-21 06:05:00|2251.5|2245.5|2249.8|2243.8|2251.8|2245.8|2249.5|2243.5|24
1700547000000|2023-11-21 06:10:00|2250|2244|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|29
1700547300000|2023-11-21 06:15:00|2250.5|2244.5|2250.8|2244.8|2251.3|2245.3|2250|2244|22
1700547600000|2023-11-21 06:20:00|2250.5|2244.5|2251.3|2245.3|2252|2246|2250.3|2244.3|24
1700547900000|2023-11-21 06:25:00|2251.5|2245.5|2249.3|2243.3|2252|2246|2249.3|2243.3|26
1700548200000|2023-11-21 06:30:00|2249.5|2243.5|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|15
1700548500000|2023-11-21 06:35:00|2249.8|2243.8|2249.3|2243.3|2251.3|2245.3|2249|2243|24
1700548800000|2023-11-21 06:40:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2248.8|2242.8|6
1700549100000|2023-11-21 06:45:00|2249|2243|2251|2245|2251|2245|2249|2243|34
1700549400000|2023-11-21 06:50:00|2251.3|2245.3|2251|2245|2252.3|2246.3|2250.5|2244.5|27
1700549700000|2023-11-21 06:55:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|28
1700550000000|2023-11-21 07:00:00|2250.8|2244.8|2250.8|2244.8|2251.3|2245.3|2250.3|2244.3|12
1700550300000|2023-11-21 07:05:00|2250.5|2244.5|2252|2246|2253|2247|2250.3|2244.3|33
1700550600000|2023-11-21 07:10:00|2251.8|2245.8|2255|2249|2255.3|2249.3|2251.8|2245.8|31
1700550900000|2023-11-21 07:15:00|2255.3|2249.3|2255.5|2249.5|2256.3|2250.3|2255|2249|17
1700551200000|2023-11-21 07:20:00|2255|2249|2258|2252|2258|2252|2255|2249|24
1700551500000|2023-11-21 07:25:00|2257.3|2251.3|2257.8|2251.8|2258.5|2252.5|2256.5|2250.5|23
1700551800000|2023-11-21 07:30:00|2257|2251|2255.8|2249.8|2258.8|2252.8|2255.8|2249.8|26
1700552100000|2023-11-21 07:35:00|2255.5|2249.5|2256|2250|2258.8|2252.8|2255.5|2249.5|35
1700552400000|2023-11-21 07:40:00|2255.8|2249.8|2257.8|2251.8|2257.8|2251.8|2255|2249|38
1700552700000|2023-11-21 07:45:00|2257|2251|2256.3|2250.3|2258.3|2252.3|2255.8|2249.8|54
1700553000000|2023-11-21 07:50:00|2256.5|2250.5|2259.3|2253.3|2260|2254|2256.3|2250.3|42
1700553300000|2023-11-21 07:55:00|2259.5|2253.5|2261.3|2255.3|2261.3|2255.3|2259.3|2253.3|66
1700553600000|2023-11-21 08:00:00|2261.5|2255.5|2260|2254|2261.8|2255.8|2258.3|2252.3|71
1700553900000|2023-11-21 08:05:00|2260.3|2254.3|2260.3|2254.3|2261.3|2255.3|2259.3|2253.3|33
1700554200000|2023-11-21 08:10:00|2259.8|2253.8|2260.3|2254.3|2260.3|2254.3|2258.5|2252.5|28
1700554500000|2023-11-21 08:15:00|2259.8|2253.8|2258.5|2252.5|2260.8|2254.8|2257.3|2251.3|40
1700554800000|2023-11-21 08:20:00|2258.8|2252.8|2259.8|2253.8|2260.3|2254.3|2257.3|2251.3|33
1700555100000|2023-11-21 08:25:00|2259.5|2253.5|2254.8|2248.8|2259.8|2253.8|2254.8|2248.8|39
1700555400000|2023-11-21 08:30:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2252.8|2246.8|57
1700555700000|2023-11-21 08:35:00|2254.8|2248.8|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|21
1700556000000|2023-11-21 08:40:00|2254.8|2248.8|2250.8|2244.8|2254.8|2248.8|2250.3|2244.3|42
1700556300000|2023-11-21 08:45:00|2250.3|2244.3|2252|2246|2254|2248|2247.9|2241.9|51
1700556600000|2023-11-21 08:50:00|2251.5|2245.5|2247.5|2241.5|2252.8|2246.8|2246.8|2240.8|57
1700556900000|2023-11-21 08:55:00|2247.6|2241.6|2249.8|2243.8|2250.5|2244.5|2247.6|2241.6|52
1700557200000|2023-11-21 09:00:00|2249.3|2243.3|2251.3|2245.3|2251.3|2245.3|2248.3|2242.3|70
1700557500000|2023-11-21 09:05:00|2251|2245|2250|2244|2252.5|2246.5|2249.8|2243.8|51
1700557800000|2023-11-21 09:10:00|2249.8|2243.8|2250.3|2244.3|2251.8|2245.8|2249.8|2243.8|25
1700558100000|2023-11-21 09:15:00|2250.5|2244.5|2251.3|2245.3|2251.5|2245.5|2250.3|2244.3|21
1700558400000|2023-11-21 09:20:00|2250.8|2244.8|2252|2246|2252.3|2246.3|2250.8|2244.8|31
1700558700000|2023-11-21 09:25:00|2252.3|2246.3|2249.8|2243.8|2252.3|2246.3|2249.5|2243.5|51
1700559000000|2023-11-21 09:30:00|2250|2244|2247.5|2241.5|2250.5|2244.5|2247.5|2241.5|35
1700559300000|2023-11-21 09:35:00|2247.8|2241.8|2249.8|2243.8|2250.5|2244.5|2247.8|2241.8|27
1700559600000|2023-11-21 09:40:00|2250|2244|2249.5|2243.5|2250.3|2244.3|2247.5|2241.5|33
1700559900000|2023-11-21 09:45:00|2249.3|2243.3|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|38
1700560200000|2023-11-21 09:50:00|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2248.8|2242.8|19
1700560500000|2023-11-21 09:55:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|22
1700560800000|2023-11-21 10:00:00|2249.8|2243.8|2247.3|2241.3|2249.8|2243.8|2246.8|2240.8|37
1700561100000|2023-11-21 10:05:00|2247|2241|2247.8|2241.8|2247.8|2241.8|2245.8|2239.8|12
1700561400000|2023-11-21 10:10:00|2248|2242|2247.8|2241.8|2248|2242|2246.5|2240.5|18
1700561700000|2023-11-21 10:15:00|2248|2242|2247.3|2241.3|2248|2242|2246.5|2240.5|14
1700562000000|2023-11-21 10:20:00|2247.5|2241.5|2248|2242|2250.8|2244.8|2247.5|2241.5|37
1700562300000|2023-11-21 10:25:00|2247.8|2241.8|2247.8|2241.8|2248.5|2242.5|2247.5|2241.5|27
1700562600000|2023-11-21 10:30:00|2248|2242|2250|2244|2250.5|2244.5|2248|2242|15
1700562900000|2023-11-21 10:35:00|2249.8|2243.8|2248.8|2242.8|2249.8|2243.8|2248.3|2242.3|27
1700563200000|2023-11-21 10:40:00|2249.3|2243.3|2247.8|2241.8|2249.5|2243.5|2247.8|2241.8|13
1700563500000|2023-11-21 10:45:00|2248.3|2242.3|2249.3|2243.3|2249.3|2243.3|2247.3|2241.3|30
1700563800000|2023-11-21 10:50:00|2248.5|2242.5|2248.3|2242.3|2249|2243|2247.8|2241.8|14
1700564100000|2023-11-21 10:55:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2247.3|2241.3|11
1700564400000|2023-11-21 11:00:00|2248|2242|2248.3|2242.3|2248.5|2242.5|2247.8|2241.8|8
1700564700000|2023-11-21 11:05:00|2247.8|2241.8|2247.8|2241.8|2248|2242|2247.8|2241.8|3
1700565000000|2023-11-21 11:10:00|2248.3|2242.3|2249.3|2243.3|2249.8|2243.8|2248.3|2242.3|11
1700565300000|2023-11-21 11:15:00|2249.5|2243.5|2247.3|2241.3|2249.8|2243.8|2247.3|2241.3|18
1700565600000|2023-11-21 11:20:00|2247.5|2241.5|2249|2243|2249.5|2243.5|2247.5|2241.5|25
1700565900000|2023-11-21 11:25:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1700566200000|2023-11-21 11:30:00|2248|2242|2246|2240|2248.3|2242.3|2246|2240|17
1700566500000|2023-11-21 11:35:00|2246.8|2240.8|2241.4|2235.4|2247.5|2241.5|2241.4|2235.4|41
1700566800000|2023-11-21 11:40:00|2241.1|2235.1|2244.3|2238.3|2245.8|2239.8|2240.9|2234.9|52
1700567100000|2023-11-21 11:45:00|2244|2238|2243.5|2237.5|2246.8|2240.8|2243.3|2237.3|35
1700567400000|2023-11-21 11:50:00|2243.8|2237.8|2241|2235|2244.5|2238.5|2241|2235|33
1700567700000|2023-11-21 11:55:00|2240.8|2234.8|2243.5|2237.5|2244.8|2238.8|2240.8|2234.8|40
1700568000000|2023-11-21 12:00:00|2243.8|2237.8|2244.8|2238.8|2245|2239|2243.3|2237.3|30
1700568300000|2023-11-21 12:05:00|2245.3|2239.3|2244.5|2238.5|2245.3|2239.3|2243.5|2237.5|17
1700568600000|2023-11-21 12:10:00|2244.8|2238.8|2245.8|2239.8|2246|2240|2244|2238|25
1700568900000|2023-11-21 12:15:00|2245.5|2239.5|2246.5|2240.5|2246.8|2240.8|2245.3|2239.3|29
1700569200000|2023-11-21 12:20:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2245|2239|40
1700569500000|2023-11-21 12:25:00|2246.8|2240.8|2245.3|2239.3|2246.8|2240.8|2245.3|2239.3|15
1700569800000|2023-11-21 12:30:00|2245.5|2239.5|2245.3|2239.3|2246|2240|2245.3|2239.3|16
1700570100000|2023-11-21 12:35:00|2245.8|2239.8|2244.8|2238.8|2245.8|2239.8|2244|2238|15
1700570400000|2023-11-21 12:40:00|2245|2239|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|5
1700570700000|2023-11-21 12:45:00|2244.8|2238.8|2243|2237|2245.8|2239.8|2242.8|2236.8|30
1700571000000|2023-11-21 12:50:00|2242.8|2236.8|2243.3|2237.3|2244.5|2238.5|2242.8|2236.8|44
1700571300000|2023-11-21 12:55:00|2243|2237|2242.4|2236.4|2244.8|2238.8|2240.8|2234.8|122
1700571600000|2023-11-21 13:00:00|2242.9|2236.9|2241.3|2235.3|2245.3|2239.3|2240.8|2234.8|158
1700571900000|2023-11-21 13:05:00|2240.8|2234.8|2244.8|2238.8|2245.5|2239.5|2240.5|2234.5|71
1700572200000|2023-11-21 13:10:00|2244.3|2238.3|2242.5|2236.5|2244.3|2238.3|2242.3|2236.3|33
1700572500000|2023-11-21 13:15:00|2242.8|2236.8|2242.8|2236.8|2243.8|2237.8|2242.3|2236.3|24
1700572800000|2023-11-21 13:20:00|2242.3|2236.3|2243.5|2237.5|2243.8|2237.8|2242.3|2236.3|27
1700573100000|2023-11-21 13:25:00|2243.8|2237.8|2242.8|2236.8|2244.3|2238.3|2242.8|2236.8|54
1700573400000|2023-11-21 13:30:00|2243|2237|2241.5|2235.5|2244.4|2238.4|2241.5|2235.5|174
1700573700000|2023-11-21 13:35:00|2241.8|2235.8|2242.5|2236.5|2243|2237|2241.5|2235.5|180
1700574000000|2023-11-21 13:40:00|2242.3|2236.3|2239.1|2233.1|2242.8|2236.8|2237.9|2231.9|101
1700574300000|2023-11-21 13:45:00|2239.4|2233.4|2239.8|2233.8|2240.6|2234.6|2239|2233|54
1700574600000|2023-11-21 13:50:00|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|35
1700574900000|2023-11-21 13:55:00|2241.3|2235.3|2240.8|2234.8|2241.5|2235.5|2240.3|2234.3|19
1700575200000|2023-11-21 14:00:00|2241|2235|2240.8|2234.8|2241.5|2235.5|2239.8|2233.8|96
1700575500000|2023-11-21 14:05:00|2241.5|2235.5|2245.3|2239.3|2245.5|2239.5|2241.3|2235.3|45
1700575800000|2023-11-21 14:10:00|2245|2239|2244.5|2238.5|2246.3|2240.3|2244.5|2238.5|11
1700576100000|2023-11-21 14:15:00|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|10
1700576400000|2023-11-21 14:20:00|2246.3|2240.3|2247.3|2241.3|2247.3|2241.3|2245.8|2239.8|20
1700576700000|2023-11-21 14:25:00|2247|2241|2248.8|2242.8|2249.3|2243.3|2247|2241|24
1700577000000|2023-11-21 14:30:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2248|2242|26
1700577300000|2023-11-21 14:35:00|2250|2244|2250|2244|2250.8|2244.8|2248.8|2242.8|31
1700577600000|2023-11-21 14:40:00|2250.3|2244.3|2253.8|2247.8|2253.8|2247.8|2250.3|2244.3|38
1700577900000|2023-11-21 14:45:00|2254|2248|2256|2250|2256.3|2250.3|2253.5|2247.5|37
1700578200000|2023-11-21 14:50:00|2256.3|2250.3|2256|2250|2256.8|2250.8|2253.9|2247.9|53
1700578500000|2023-11-21 14:55:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2254.8|2248.8|22
1700578800000|2023-11-21 15:00:00|2256.5|2250.5|2257.8|2251.8|2259.8|2253.8|2256.5|2250.5|45
1700579100000|2023-11-21 15:05:00|2257.3|2251.3|2258.3|2252.3|2258.3|2252.3|2255.8|2249.8|36
1700579400000|2023-11-21 15:10:00|2257.3|2251.3|2259.3|2253.3|2259.5|2253.5|2256|2250|48
1700579700000|2023-11-21 15:15:00|2259.5|2253.5|2262.8|2256.8|2264.4|2258.4|2259.5|2253.5|69
1700580000000|2023-11-21 15:20:00|2262.5|2256.5|2263.8|2257.8|2264.3|2258.3|2261.3|2255.3|57
1700580300000|2023-11-21 15:25:00|2263.5|2257.5|2261.3|2255.3|2263.5|2257.5|2259.8|2253.8|57
1700580600000|2023-11-21 15:30:00|2261.8|2255.8|2262.8|2256.8|2263.5|2257.5|2261|2255|46
1700580900000|2023-11-21 15:35:00|2263.3|2257.3|2262.8|2256.8|2264.3|2258.3|2262.3|2256.3|85
1700581200000|2023-11-21 15:40:00|2263|2257|2263.5|2257.5|2264.3|2258.3|2260.3|2254.3|88
1700581500000|2023-11-21 15:45:00|2263.3|2257.3|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|21
1700581800000|2023-11-21 15:50:00|2263.3|2257.3|2264.3|2258.3|2264.5|2258.5|2262.3|2256.3|26
1700582100000|2023-11-21 15:55:00|2263.8|2257.8|2265.8|2259.8|2266.3|2260.3|2263.3|2257.3|51
1700582400000|2023-11-21 16:00:00|2265.5|2259.5|2266.3|2260.3|2266.8|2260.8|2265|2259|30
1700582700000|2023-11-21 16:05:00|2266|2260|2265.8|2259.8|2266.8|2260.8|2265.3|2259.3|21
1700583000000|2023-11-21 16:10:00|2265.5|2259.5|2265.3|2259.3|2266|2260|2265.3|2259.3|9
1700583300000|2023-11-21 16:15:00|2264.8|2258.8|2260.3|2254.3|2264.8|2258.8|2259.8|2253.8|31
1700583600000|2023-11-21 16:20:00|2260.5|2254.5|2262|2256|2262.5|2256.5|2259.8|2253.8|28
1700583900000|2023-11-21 16:25:00|2262.3|2256.3|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|40
1700584200000|2023-11-21 16:30:00|2262.3|2256.3|2261.3|2255.3|2262.8|2256.8|2260.3|2254.3|76
1700584500000|2023-11-21 16:35:00|2261.5|2255.5|2259.5|2253.5|2261.8|2255.8|2259.3|2253.3|22
1700584800000|2023-11-21 16:40:00|2259.8|2253.8|2260|2254|2260.5|2254.5|2258.8|2252.8|64
1700585100000|2023-11-21 16:45:00|2260.3|2254.3|2262.3|2256.3|2262.5|2256.5|2260.3|2254.3|26
1700585400000|2023-11-21 16:50:00|2262.5|2256.5|2262.8|2256.8|2263.3|2257.3|2262.3|2256.3|14
1700585700000|2023-11-21 16:55:00|2264|2258|2265|2259|2265.3|2259.3|2263|2257|24
1700586000000|2023-11-21 17:00:00|2265.3|2259.3|2263.8|2257.8|2265.5|2259.5|2263.5|2257.5|24
1700586300000|2023-11-21 17:05:00|2263.5|2257.5|2263.8|2257.8|2264|2258|2263|2257|10
1700586600000|2023-11-21 17:10:00|2263.5|2257.5|2263|2257|2263.5|2257.5|2262.5|2256.5|23
1700586900000|2023-11-21 17:15:00|2262.8|2256.8|2262.3|2256.3|2263|2257|2261.5|2255.5|13
1700587200000|2023-11-21 17:20:00|2262|2256|2262.8|2256.8|2262.8|2256.8|2261.5|2255.5|17
1700587500000|2023-11-21 17:25:00|2262.5|2256.5|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|20
1700587800000|2023-11-21 17:30:00|2262.5|2256.5|2261.5|2255.5|2262.8|2256.8|2261.5|2255.5|11
1700588100000|2023-11-21 17:35:00|2261.3|2255.3|2261.5|2255.5|2262.8|2256.8|2261.3|2255.3|15
1700588400000|2023-11-21 17:40:00|2261.3|2255.3|2261.5|2255.5|2261.5|2255.5|2261.3|2255.3|2
1700588700000|2023-11-21 17:45:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2261|2255|15
1700589000000|2023-11-21 17:50:00|2261.3|2255.3|2261.3|2255.3|2262.8|2256.8|2261.3|2255.3|20
1700589300000|2023-11-21 17:55:00|2261.5|2255.5|2259.3|2253.3|2262|2256|2259|2253|22
1700589600000|2023-11-21 18:00:00|2259.5|2253.5|2258.3|2252.3|2259.5|2253.5|2258.3|2252.3|6
1700589900000|2023-11-21 18:05:00|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1700590200000|2023-11-21 18:10:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2257.5|2251.5|13
1700590800000|2023-11-21 18:20:00|2258.3|2252.3|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|5
1700591100000|2023-11-21 18:25:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258|2252|6
1700591400000|2023-11-21 18:30:00|2258|2252|2257|2251|2258.3|2252.3|2256.5|2250.5|31
1700591700000|2023-11-21 18:35:00|2256.8|2250.8|2257.3|2251.3|2257.3|2251.3|2255.6|2249.6|54
1700592000000|2023-11-21 18:40:00|2257|2251|2257|2251|2257.3|2251.3|2256.8|2250.8|5
1700592300000|2023-11-21 18:45:00|2257.3|2251.3|2257.5|2251.5|2257.8|2251.8|2257|2251|6
1700592600000|2023-11-21 18:50:00|2257.8|2251.8|2257.8|2251.8|2258.3|2252.3|2257.3|2251.3|37
1700592900000|2023-11-21 18:55:00|2260|2249.5|2259.5|2249|2260.3|2249.8|2259.5|2249|6
1700614800000|2023-11-22 01:00:00|2259.3|2253.3|2259.1|2253.1|2259.4|2253.4|2258.6|2252.6|12
1700615100000|2023-11-22 01:05:00|2259.4|2253.4|2256.9|2250.9|2260.3|2254.3|2256.9|2250.9|33
1700615400000|2023-11-22 01:10:00|2257|2251|2256.3|2250.3|2257.5|2251.5|2255.3|2249.3|29
1700615700000|2023-11-22 01:15:00|2256.8|2250.8|2257|2251|2259.3|2253.3|2256.5|2250.5|52
1700616000000|2023-11-22 01:20:00|2256.8|2250.8|2255.8|2249.8|2257.5|2251.5|2255.5|2249.5|33
1700616300000|2023-11-22 01:25:00|2256|2250|2257|2251|2257|2251|2255.8|2249.8|21
1700616600000|2023-11-22 01:30:00|2256.5|2250.5|2257|2251|2258.5|2252.5|2256|2250|47
1700616900000|2023-11-22 01:35:00|2256.8|2250.8|2257|2251|2257|2251|2255.3|2249.3|24
1700617200000|2023-11-22 01:40:00|2257.3|2251.3|2256.5|2250.5|2257.5|2251.5|2256.5|2250.5|17
1700617500000|2023-11-22 01:45:00|2256.8|2250.8|2256|2250|2257.5|2251.5|2256|2250|14
1700617800000|2023-11-22 01:50:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2254.8|2248.8|11
1700618100000|2023-11-22 01:55:00|2254.5|2248.5|2254.8|2248.8|2255|2249|2254|2248|23
1700618400000|2023-11-22 02:00:00|2254.5|2248.5|2254|2248|2255|2249|2253.8|2247.8|19
1700618700000|2023-11-22 02:05:00|2254.3|2248.3|2254.8|2248.8|2256|2250|2254.3|2248.3|14
1700619000000|2023-11-22 02:10:00|2255|2249|2255|2249|2255.3|2249.3|2254|2248|37
1700619300000|2023-11-22 02:15:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2255|2249|4
1700619600000|2023-11-22 02:20:00|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1700619900000|2023-11-22 02:25:00|2255|2249|2254.8|2248.8|2255.3|2249.3|2254.8|2248.8|4
1700620200000|2023-11-22 02:30:00|2255|2249|2254|2248|2255.5|2249.5|2253.8|2247.8|67
1700620500000|2023-11-22 02:35:00|2253.5|2247.5|2254.5|2248.5|2255.8|2249.8|2253.5|2247.5|23
1700620800000|2023-11-22 02:40:00|2254|2248|2253|2247|2254|2248|2251.8|2245.8|19
1700621100000|2023-11-22 02:45:00|2253.3|2247.3|2252.3|2246.3|2253.8|2247.8|2252.3|2246.3|35
1700621400000|2023-11-22 02:50:00|2252|2246|2251.3|2245.3|2253|2247|2251|2245|44
1700621700000|2023-11-22 02:55:00|2250.8|2244.8|2250.8|2244.8|2252.3|2246.3|2250.3|2244.3|42
1700622000000|2023-11-22 03:00:00|2251|2245|2251.8|2245.8|2252|2246|2250.5|2244.5|26
1700622300000|2023-11-22 03:05:00|2252|2246|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|26
1700622600000|2023-11-22 03:10:00|2251.3|2245.3|2250.8|2244.8|2252|2246|2250.8|2244.8|13
1700622900000|2023-11-22 03:15:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|10
1700623200000|2023-11-22 03:20:00|2250.8|2244.8|2250.3|2244.3|2251|2245|2250|2244|25
1700623500000|2023-11-22 03:25:00|2250.5|2244.5|2250.5|2244.5|2251.3|2245.3|2250.3|2244.3|25
1700623800000|2023-11-22 03:30:00|2250.8|2244.8|2251|2245|2251.3|2245.3|2250.8|2244.8|8
1700624100000|2023-11-22 03:35:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|13
1700624400000|2023-11-22 03:40:00|2250.8|2244.8|2251.8|2245.8|2251.8|2245.8|2250.8|2244.8|5
1700624700000|2023-11-22 03:45:00|2251.5|2245.5|2251|2245|2251.5|2245.5|2250.8|2244.8|7
1700625000000|2023-11-22 03:50:00|2251.3|2245.3|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|9
1700625300000|2023-11-22 03:55:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1700625600000|2023-11-22 04:00:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1700625900000|2023-11-22 04:05:00|2251.8|2245.8|2252.8|2246.8|2252.8|2246.8|2251.8|2245.8|5
1700626200000|2023-11-22 04:10:00|2252.3|2246.3|2251.8|2245.8|2252.3|2246.3|2251.3|2245.3|11
1700626800000|2023-11-22 04:20:00|2251.5|2245.5|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|5
1700627100000|2023-11-22 04:25:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1700627400000|2023-11-22 04:30:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1700627700000|2023-11-22 04:35:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|3
1700628000000|2023-11-22 04:40:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1700628300000|2023-11-22 04:45:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|3
1700628600000|2023-11-22 04:50:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|3
1700628900000|2023-11-22 04:55:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2251.3|2245.3|3
1700629200000|2023-11-22 05:00:00|2251|2245|2251.5|2245.5|2251.5|2245.5|2250.8|2244.8|5
1700629800000|2023-11-22 05:10:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|5
1700630100000|2023-11-22 05:15:00|2250.5|2244.5|2251.3|2245.3|2251.3|2245.3|2250.5|2244.5|4
1700630400000|2023-11-22 05:20:00|2251|2245|2250.5|2244.5|2251|2245|2250.5|2244.5|3
1700630700000|2023-11-22 05:25:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1700631000000|2023-11-22 05:30:00|2250.3|2244.3|2250.3|2244.3|2251.3|2245.3|2250|2244|32
1700631300000|2023-11-22 05:35:00|2250.5|2244.5|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|25
1700631600000|2023-11-22 05:40:00|2250.5|2244.5|2250.3|2244.3|2251|2245|2250|2244|17
1700631900000|2023-11-22 05:45:00|2250|2244|2250|2244|2250.8|2244.8|2249.5|2243.5|20
1700632200000|2023-11-22 05:50:00|2249.8|2243.8|2248.8|2242.8|2250.3|2244.3|2248.8|2242.8|29
1700632500000|2023-11-22 05:55:00|2248.5|2242.5|2248.8|2242.8|2249|2243|2248.3|2242.3|10
1700632800000|2023-11-22 06:00:00|2249|2243|2249.8|2243.8|2250.8|2244.8|2249|2243|26
1700633100000|2023-11-22 06:05:00|2249.3|2243.3|2248.5|2242.5|2249.5|2243.5|2248.3|2242.3|22
1700633400000|2023-11-22 06:10:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248.5|2242.5|12
1700633700000|2023-11-22 06:15:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248|2242|26
1700634000000|2023-11-22 06:20:00|2248.3|2242.3|2246.5|2240.5|2249.5|2243.5|2246.5|2240.5|29
1700634300000|2023-11-22 06:25:00|2246.3|2240.3|2245.3|2239.3|2247.3|2241.3|2244.8|2238.8|48
1700634600000|2023-11-22 06:30:00|2245|2239|2245.5|2239.5|2246.5|2240.5|2244.8|2238.8|77
1700634900000|2023-11-22 06:35:00|2245.8|2239.8|2246.3|2240.3|2246.5|2240.5|2244|2238|55
1700635200000|2023-11-22 06:40:00|2246|2240|2245.8|2239.8|2246.5|2240.5|2245.5|2239.5|19
1700635500000|2023-11-22 06:45:00|2245.5|2239.5|2246|2240|2246.8|2240.8|2245.3|2239.3|19
1700635800000|2023-11-22 06:50:00|2245.8|2239.8|2244.3|2238.3|2246|2240|2244.3|2238.3|11
1700636100000|2023-11-22 06:55:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2245|2239|11
1700636400000|2023-11-22 07:00:00|2245.8|2239.8|2246|2240|2246.5|2240.5|2245.5|2239.5|17
1700636700000|2023-11-22 07:05:00|2245.8|2239.8|2246|2240|2246.3|2240.3|2245.5|2239.5|12
1700637000000|2023-11-22 07:10:00|2245.8|2239.8|2245.5|2239.5|2246|2240|2245.5|2239.5|6
1700637300000|2023-11-22 07:15:00|2246|2240|2245.5|2239.5|2246|2240|2245.3|2239.3|9
1700637600000|2023-11-22 07:20:00|2245.3|2239.3|2247.3|2241.3|2247.5|2241.5|2245.3|2239.3|20
1700637900000|2023-11-22 07:25:00|2247|2241|2246|2240|2247.8|2241.8|2245.8|2239.8|19
1700638200000|2023-11-22 07:30:00|2246.3|2240.3|2247|2241|2248.5|2242.5|2246.3|2240.3|32
1700638500000|2023-11-22 07:35:00|2246.8|2240.8|2246.5|2240.5|2248|2242|2246.3|2240.3|29
1700638800000|2023-11-22 07:40:00|2246.3|2240.3|2246.3|2240.3|2247.3|2241.3|2245.3|2239.3|20
1700639100000|2023-11-22 07:45:00|2246|2240|2246.5|2240.5|2246.8|2240.8|2245.5|2239.5|19
1700639400000|2023-11-22 07:50:00|2246.8|2240.8|2246.5|2240.5|2247.3|2241.3|2246.3|2240.3|22
1700639700000|2023-11-22 07:55:00|2246.8|2240.8|2249.5|2243.5|2249.9|2243.9|2246.5|2240.5|69
1700640000000|2023-11-22 08:00:00|2249.8|2243.8|2249|2243|2250.3|2244.3|2247.1|2241.1|88
1700640300000|2023-11-22 08:05:00|2248.8|2242.8|2244.8|2238.8|2248.8|2242.8|2244.3|2238.3|88
1700640600000|2023-11-22 08:10:00|2244.5|2238.5|2245|2239|2245|2239|2243.3|2237.3|21
1700640900000|2023-11-22 08:15:00|2244.8|2238.8|2242.8|2236.8|2245|2239|2242.8|2236.8|24
1700641200000|2023-11-22 08:20:00|2242.5|2236.5|2243.3|2237.3|2244.5|2238.5|2242.3|2236.3|48
1700641500000|2023-11-22 08:25:00|2243.5|2237.5|2239.8|2233.8|2244|2238|2239.3|2233.3|41
1700641800000|2023-11-22 08:30:00|2239.5|2233.5|2235.8|2229.8|2240|2234|2234.4|2228.4|53
1700642100000|2023-11-22 08:35:00|2235.4|2229.4|2232.8|2226.8|2236.8|2230.8|2232.5|2226.5|61
1700642400000|2023-11-22 08:40:00|2232.5|2226.5|2234.3|2228.3|2234.8|2228.8|2232.5|2226.5|36
1700642700000|2023-11-22 08:45:00|2234|2228|2234.5|2228.5|2234.8|2228.8|2233.3|2227.3|36
1700643000000|2023-11-22 08:50:00|2235|2229|2235|2229|2237|2231|2234.5|2228.5|38
1700643300000|2023-11-22 08:55:00|2235.3|2229.3|2236.8|2230.8|2238.5|2232.5|2235.3|2229.3|50
1700643600000|2023-11-22 09:00:00|2237|2231|2238.3|2232.3|2238.5|2232.5|2235.5|2229.5|81
1700643900000|2023-11-22 09:05:00|2238.8|2232.8|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|49
1700644200000|2023-11-22 09:10:00|2241|2235|2242.8|2236.8|2242.8|2236.8|2240.3|2234.3|51
1700644500000|2023-11-22 09:15:00|2243|2237|2242.5|2236.5|2244.8|2238.8|2242.3|2236.3|113
1700644800000|2023-11-22 09:20:00|2241.8|2235.8|2241|2235|2243.8|2237.8|2240.5|2234.5|53
1700645100000|2023-11-22 09:25:00|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2239|2233|26
1700645400000|2023-11-22 09:30:00|2240.8|2234.8|2241.3|2235.3|2241.8|2235.8|2240.8|2234.8|43
1700645700000|2023-11-22 09:35:00|2241.5|2235.5|2239.8|2233.8|2241.5|2235.5|2239|2233|28
1700646000000|2023-11-22 09:40:00|2239.3|2233.3|2241|2235|2241.5|2235.5|2238.5|2232.5|53
1700646300000|2023-11-22 09:45:00|2241.3|2235.3|2239.8|2233.8|2241.5|2235.5|2239.5|2233.5|23
1700646600000|2023-11-22 09:50:00|2240|2234|2239.5|2233.5|2241.3|2235.3|2239.5|2233.5|16
1700646900000|2023-11-22 09:55:00|2239.3|2233.3|2238.8|2232.8|2239.8|2233.8|2238|2232|46
1700647200000|2023-11-22 10:00:00|2239|2233|2242.5|2236.5|2242.8|2236.8|2238.5|2232.5|36
1700647500000|2023-11-22 10:05:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2242.3|2236.3|34
1700647800000|2023-11-22 10:10:00|2242.8|2236.8|2241.3|2235.3|2242.8|2236.8|2240.8|2234.8|27
1700648100000|2023-11-22 10:15:00|2240.8|2234.8|2241.8|2235.8|2242.3|2236.3|2240.8|2234.8|14
1700648400000|2023-11-22 10:20:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|22
1700648700000|2023-11-22 10:25:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2239.8|2233.8|10
1700649000000|2023-11-22 10:30:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2240.3|2234.3|6
1700649300000|2023-11-22 10:35:00|2240.5|2234.5|2239.8|2233.8|2240.8|2234.8|2239.8|2233.8|11
1700649600000|2023-11-22 10:40:00|2240|2234|2242.5|2236.5|2242.5|2236.5|2240|2234|15
1700649900000|2023-11-22 10:45:00|2242.3|2236.3|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|12
1700650200000|2023-11-22 10:50:00|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.3|2236.3|20
1700650500000|2023-11-22 10:55:00|2243|2237|2242.3|2236.3|2243|2237|2241.8|2235.5|11
1700650800000|2023-11-22 11:00:00|2242|2236|2242.3|2236.3|2242.8|2236.8|2241.8|2235.8|9
1700651100000|2023-11-22 11:05:00|2242.8|2236.8|2244.8|2238.8|2245|2239|2242.8|2236.8|18
1700651400000|2023-11-22 11:10:00|2245.3|2239.3|2243.8|2237.8|2245.3|2239.3|2243.8|2237.8|27
1700651700000|2023-11-22 11:15:00|2243.6|2237.6|2244.8|2238.8|2244.8|2238.8|2243.6|2237.6|21
1700652000000|2023-11-22 11:20:00|2244.6|2238.6|2246.3|2240.3|2246.3|2240.3|2244.6|2238.6|18
1700652300000|2023-11-22 11:25:00|2246|2240|2245.3|2239.3|2246|2240|2244.6|2238.6|20
1700652600000|2023-11-22 11:30:00|2244.8|2238.8|2244.1|2238.1|2244.8|2238.8|2244|2238|21
1700652900000|2023-11-22 11:35:00|2243.8|2237.8|2242.8|2236.8|2244.1|2238.1|2242.8|2236.8|15
1700653200000|2023-11-22 11:40:00|2243|2237|2242.8|2236.8|2243|2237|2241.8|2235.8|14
1700653500000|2023-11-22 11:45:00|2243.3|2237.3|2243.6|2237.6|2243.8|2237.8|2242.1|2236.1|36
1700653800000|2023-11-22 11:50:00|2243.8|2237.8|2244|2238|2244.4|2238.4|2242.1|2236.1|27
1700654100000|2023-11-22 11:55:00|2244.3|2238.3|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|19
1700654400000|2023-11-22 12:00:00|2243.3|2237.3|2242.5|2236.5|2243.9|2237.9|2242.5|2236.5|39
1700654700000|2023-11-22 12:05:00|2242.6|2236.6|2244.3|2238.3|2244.3|2238.3|2242.6|2236.6|25
1700655000000|2023-11-22 12:10:00|2243.8|2237.8|2244.8|2238.8|2244.8|2238.8|2243.3|2237.3|22
1700655300000|2023-11-22 12:15:00|2245|2239|2245.5|2239.5|2246.3|2240.3|2244.6|2238.6|37
1700655600000|2023-11-22 12:20:00|2245|2239|2245.5|2239.5|2245.8|2239.8|2243.5|2237.5|23
1700655900000|2023-11-22 12:25:00|2245.3|2239.3|2242.8|2236.8|2245.3|2239.3|2242.6|2236.6|18
1700656200000|2023-11-22 12:30:00|2243.5|2237.5|2240.6|2234.6|2244.3|2238.3|2239.1|2233.1|75
1700656500000|2023-11-22 12:35:00|2240.5|2234.5|2239.3|2233.3|2240.9|2234.9|2239.3|2233.3|40
1700656800000|2023-11-22 12:40:00|2238.8|2232.8|2238.5|2232.5|2238.9|2232.9|2235.8|2229.8|97
1700657100000|2023-11-22 12:45:00|2238|2232|2240.3|2234.3|2240.3|2234.3|2237.3|2231.3|68
1700657400000|2023-11-22 12:50:00|2239.3|2233.3|2238.5|2232.5|2240.3|2234.3|2236.9|2230.9|71
1700657700000|2023-11-22 12:55:00|2238.3|2232.3|2236.8|2230.8|2239.6|2233.6|2234.8|2228.8|126
1700658000000|2023-11-22 13:00:00|2236.3|2230.3|2238.8|2232.8|2241.9|2235.9|2235.8|2229.8|124
1700658300000|2023-11-22 13:05:00|2239|2233|2238.5|2232.5|2239.6|2233.6|2237.8|2231.8|71
1700658600000|2023-11-22 13:10:00|2238.3|2232.3|2238.8|2232.8|2239.3|2233.3|2238|2232|34
1700658900000|2023-11-22 13:15:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2236.8|2230.8|31
1700659200000|2023-11-22 13:20:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2236|2230|55
1700659500000|2023-11-22 13:25:00|2238.5|2232.5|2240.8|2234.8|2241.8|2235.8|2238.3|2232.3|72
1700659800000|2023-11-22 13:30:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2237.6|2231.6|85
1700660100000|2023-11-22 13:35:00|2241.3|2235.3|2239.5|2233.5|2242|2236|2239|2233|51
1700660400000|2023-11-22 13:40:00|2239.8|2233.8|2240.8|2234.8|2241.8|2235.8|2239.3|2233.3|31
1700660700000|2023-11-22 13:45:00|2241|2235|2240.3|2234.3|2242.5|2236.5|2240|2234|41
1700661000000|2023-11-22 13:50:00|2240|2234|2239.3|2233.3|2240.3|2234.3|2238.8|2232.8|36
1700661300000|2023-11-22 13:55:00|2239.8|2233.8|2239|2233|2240.3|2234.3|2239|2233|19
1700661600000|2023-11-22 14:00:00|2239.3|2233.3|2234.8|2228.8|2240.5|2234.5|2234.8|2228.8|40
1700661900000|2023-11-22 14:05:00|2235.3|2229.3|2235|2229|2235.8|2229.8|2233.3|2227.3|37
1700662200000|2023-11-22 14:10:00|2234.8|2228.8|2232.5|2226.5|2235.3|2229.3|2232|2226|47
1700662500000|2023-11-22 14:15:00|2232.3|2226.3|2232|2226|2234.3|2228.3|2231.3|2225.3|44
1700662800000|2023-11-22 14:20:00|2232.3|2226.3|2230.5|2224.5|2232.8|2226.8|2229.9|2223.9|55
1700663100000|2023-11-22 14:25:00|2230.3|2224.3|2231.5|2225.5|2232.3|2226.3|2230.3|2224.3|34
1700663400000|2023-11-22 14:30:00|2231.8|2225.8|2230.8|2224.8|2232.3|2226.3|2230.3|2224.3|25
1700663700000|2023-11-22 14:35:00|2230.5|2224.5|2231.8|2225.8|2233.3|2227.3|2230|2224|52
1700664000000|2023-11-22 14:40:00|2232|2226|2233.3|2227.3|2234.3|2228.3|2231.5|2225.5|43
1700664300000|2023-11-22 14:45:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2232.8|2226.8|14
1700664600000|2023-11-22 14:50:00|2233.3|2227.3|2231.8|2225.8|2233.8|2227.8|2231.5|2225.5|54
1700664900000|2023-11-22 14:55:00|2232|2226|2229.8|2223.8|2232.3|2226.3|2229.5|2223.5|34
1700665200000|2023-11-22 15:00:00|2229.3|2223.3|2229.3|2223.3|2230.3|2224.3|2227.9|2221.9|34
1700665500000|2023-11-22 15:05:00|2229.5|2223.5|2230.8|2224.8|2231.3|2225.3|2229.3|2223.3|41
1700665800000|2023-11-22 15:10:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2230|2224|19
1700666100000|2023-11-22 15:15:00|2229.8|2223.8|2230.5|2224.5|2231.8|2225.8|2229.8|2223.8|24
1700666400000|2023-11-22 15:20:00|2230.3|2224.3|2229.8|2223.8|2231.3|2225.3|2228.8|2222.8|34
1700666700000|2023-11-22 15:25:00|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2227.8|2221.8|26
1700667000000|2023-11-22 15:30:00|2230.8|2224.8|2229|2223|2231.3|2225.3|2228.3|2222.3|28
1700667300000|2023-11-22 15:35:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2227.3|2221.3|21
1700667600000|2023-11-22 15:40:00|2228|2222|2228|2222|2228.8|2222.8|2226.3|2220.3|20
1700667900000|2023-11-22 15:45:00|2227.8|2221.8|2227.3|2221.3|2228|2222|2226.8|2220.8|32
1700668200000|2023-11-22 15:50:00|2226.8|2220.8|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|32
1700668500000|2023-11-22 15:55:00|2226.8|2220.8|2225.3|2219.3|2227.8|2221.8|2224.8|2218.8|43
1700668800000|2023-11-22 16:00:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.5|2219.5|37
1700669100000|2023-11-22 16:05:00|2226.8|2220.8|2224.8|2218.8|2226.8|2220.8|2224.8|2218.8|38
1700669400000|2023-11-22 16:10:00|2225|2219|2227.3|2221.3|2227.3|2221.3|2225|2219|39
1700669700000|2023-11-22 16:15:00|2227|2221|2225.5|2219.5|2227.3|2221.3|2225.3|2219.3|43
1700670000000|2023-11-22 16:20:00|2225.3|2219.3|2221.8|2215.8|2225.8|2219.8|2221|2215|55
1700670300000|2023-11-22 16:25:00|2222|2216|2222.5|2216.5|2223.5|2217.5|2220.8|2214.8|36
1700670600000|2023-11-22 16:30:00|2222.3|2216.3|2221.5|2215.5|2223.3|2217.3|2220.5|2214.5|52
1700670900000|2023-11-22 16:35:00|2221.3|2215.3|2221.8|2215.8|2222.3|2216.3|2220.8|2214.8|34
1700671200000|2023-11-22 16:40:00|2222|2216|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|31
1700671500000|2023-11-22 16:45:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2221.3|2215.3|33
1700671800000|2023-11-22 16:50:00|2222.3|2216.3|2222.8|2216.8|2223.3|2217.3|2222.3|2216.3|24
1700672100000|2023-11-22 16:55:00|2222.5|2216.5|2223.5|2217.5|2223.5|2217.5|2222.3|2216.3|11
1700672400000|2023-11-22 17:00:00|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223|2217|10
1700672700000|2023-11-22 17:05:00|2223|2217|2223.3|2217.3|2223.5|2217.5|2221.8|2215.8|11
1700673000000|2023-11-22 17:10:00|2223.5|2217.5|2221.3|2215.3|2223.5|2217.5|2220.5|2214.5|85
1700673300000|2023-11-22 17:15:00|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|3
1700673600000|2023-11-22 17:20:00|2222|2216|2222.8|2216.8|2222.8|2216.8|2222|2216|10
1700673900000|2023-11-22 17:25:00|2222.5|2216.5|2222|2216|2223.3|2217.3|2222|2216|10
1700674200000|2023-11-22 17:30:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222|2216|8
1700674500000|2023-11-22 17:35:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1700674800000|2023-11-22 17:40:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1700675100000|2023-11-22 17:45:00|2223|2217|2224|2218|2224.5|2218.5|2223|2217|14
1700675400000|2023-11-22 17:50:00|2224.3|2218.3|2224.5|2218.5|2225.3|2219.3|2223.5|2217.5|29
1700675700000|2023-11-22 17:55:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1700676000000|2023-11-22 18:00:00|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1700676900000|2023-11-22 18:15:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|2
1700677200000|2023-11-22 18:20:00|2225.8|2219.8|2225.8|2219.8|2226|2220|2225.8|2219.8|3
1700677500000|2023-11-22 18:25:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|3
1700677800000|2023-11-22 18:30:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2226.5|2220.5|9
1700678100000|2023-11-22 18:35:00|2226.3|2220.3|2224.8|2218.8|2227|2221|2224.8|2218.8|10
1700678400000|2023-11-22 18:40:00|2225|2219|2224.5|2218.5|2225|2219|2224.5|2218.5|3
1700678700000|2023-11-22 18:45:00|2225|2219|2224.8|2218.8|2225|2219|2224.5|2218.5|5
1700679000000|2023-11-22 18:50:00|2225|2219|2224.8|2218.8|2225.3|2219.3|2224.8|2218.8|12
1700679300000|2023-11-22 18:55:00|2227|2216.5|2227.8|2217.3|2227.8|2217.3|2227|2216.5|3
1700701200000|2023-11-23 01:00:00|2230.6|2224.6|2230.4|2224.4|2232.9|2226.9|2229.9|2223.9|32
1700701500000|2023-11-23 01:05:00|2230.1|2224.1|2226.8|2220.8|2230.1|2224.1|2225.9|2219.9|40
1700701800000|2023-11-23 01:10:00|2226.5|2220.5|2225.5|2219.5|2227.8|2221.8|2225.5|2219.5|47
1700702100000|2023-11-23 01:15:00|2226|2220|2225|2219|2226.5|2220.5|2223.8|2217.8|65
1700702400000|2023-11-23 01:20:00|2225.3|2219.3|2225.5|2219.5|2227|2221|2224.5|2218.5|44
1700702700000|2023-11-23 01:25:00|2225.8|2219.8|2225|2219|2227.3|2221.3|2224.8|2218.8|34
1700703000000|2023-11-23 01:30:00|2224.8|2218.8|2226.3|2220.3|2226.8|2220.8|2224.5|2218.5|39
1700703300000|2023-11-23 01:35:00|2226|2220|2226|2220|2226.3|2220.3|2224.5|2218.5|31
1700703600000|2023-11-23 01:40:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225.8|2219.8|18
1700703900000|2023-11-23 01:45:00|2226.3|2220.3|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|15
1700704200000|2023-11-23 01:50:00|2228|2222|2227|2221|2229.5|2223.5|2226.5|2220.5|38
1700704500000|2023-11-23 01:55:00|2226.8|2220.8|2225.5|2219.5|2227.5|2221.5|2225.3|2219.3|30
1700704800000|2023-11-23 02:00:00|2225.8|2219.8|2228.5|2222.5|2228.8|2222.8|2225.5|2219.5|51
1700705100000|2023-11-23 02:05:00|2228.3|2222.3|2229|2223|2229.8|2223.8|2227.5|2221.5|52
1700705400000|2023-11-23 02:10:00|2228.8|2222.8|2231|2225|2231.3|2225.3|2228.8|2222.8|28
1700705700000|2023-11-23 02:15:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.8|2223.8|6
1700706000000|2023-11-23 02:20:00|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229|2223|8
1700706300000|2023-11-23 02:25:00|2230|2224|2229.8|2223.8|2230.5|2224.5|2229.5|2223.5|7
1700706600000|2023-11-23 02:30:00|2230|2224|2232.5|2226.5|2232.8|2226.8|2230|2224|42
1700706900000|2023-11-23 02:35:00|2232.8|2226.8|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|21
1700707200000|2023-11-23 02:40:00|2231.3|2225.3|2232|2226|2232.5|2226.5|2230.8|2224.8|78
1700707500000|2023-11-23 02:45:00|2232.3|2226.3|2232.5|2226.5|2232.8|2226.8|2232|2226|37
1700707800000|2023-11-23 02:50:00|2232.3|2226.3|2231|2225|2232.3|2226.3|2230|2224|25
1700708100000|2023-11-23 02:55:00|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2230|2224|17
1700708400000|2023-11-23 03:00:00|2231.3|2225.3|2229.8|2223.8|2231.3|2225.3|2229|2223|37
1700708700000|2023-11-23 03:05:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.5|2222.5|38
1700709000000|2023-11-23 03:10:00|2228.8|2222.8|2228.5|2222.5|2230|2224|2228.5|2222.5|28
1700709300000|2023-11-23 03:15:00|2228.3|2222.3|2230|2224|2230|2224|2228.3|2222.3|26
1700709600000|2023-11-23 03:20:00|2229.8|2223.8|2229.3|2223.3|2230|2224|2229|2223|17
1700709900000|2023-11-23 03:25:00|2229.5|2223.5|2230|2224|2230.3|2224.3|2228.5|2222.5|17
1700710200000|2023-11-23 03:30:00|2229.8|2223.8|2229|2223|2230|2224|2229|2223|8
1700710500000|2023-11-23 03:35:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2226.8|2220.8|12
1700710800000|2023-11-23 03:40:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228|2222|5
1700711100000|2023-11-23 03:45:00|2228.8|2222.8|2229.8|2223.8|2230|2224|2228.8|2222.8|12
1700711400000|2023-11-23 03:50:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|3
1700712000000|2023-11-23 04:00:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.8|2222.8|7
1700712300000|2023-11-23 04:05:00|2229.3|2223.3|2228.5|2222.5|2229.5|2223.5|2228.5|2222.5|6
1700712900000|2023-11-23 04:15:00|2228|2222|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|6
1700713200000|2023-11-23 04:20:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|13
1700713500000|2023-11-23 04:25:00|2227|2221|2227|2221|2227.8|2221.8|2227|2221|9
1700713800000|2023-11-23 04:30:00|2227.3|2221.3|2228|2222|2228.5|2222.5|2227.3|2221.3|9
1700714100000|2023-11-23 04:35:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|4
1700714400000|2023-11-23 04:40:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|5
1700714700000|2023-11-23 04:45:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2227|2221|11
1700715000000|2023-11-23 04:50:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227.5|2221.5|7
1700715300000|2023-11-23 04:55:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1700715600000|2023-11-23 05:00:00|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.3|2220.3|14
1700715900000|2023-11-23 05:05:00|2226.5|2220.5|2228|2222|2228|2222|2226.5|2220.5|7
1700716800000|2023-11-23 05:20:00|2227.8|2221.8|2228|2222|2229|2223|2227.8|2221.8|30
1700717100000|2023-11-23 05:25:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1700717400000|2023-11-23 05:30:00|2228|2222|2227.3|2221.3|2228.5|2222.5|2227|2221|18
1700717700000|2023-11-23 05:35:00|2227.5|2221.5|2228|2222|2229|2223|2227.5|2221.5|28
1700718000000|2023-11-23 05:40:00|2228.3|2222.3|2230.3|2224.3|2230.5|2224.5|2228.3|2222.3|26
1700718300000|2023-11-23 05:45:00|2230|2224|2231|2225|2231|2225|2229.8|2223.8|24
1700718600000|2023-11-23 05:50:00|2230.5|2224.5|2229.3|2223.3|2230.8|2224.8|2228.5|2222.5|34
1700718900000|2023-11-23 05:55:00|2229|2223|2230|2224|2230.3|2224.3|2229|2223|12
1700719200000|2023-11-23 06:00:00|2230.3|2224.3|2232.8|2226.8|2233|2227|2229.5|2223.5|46
1700719500000|2023-11-23 06:05:00|2233|2227|2231|2225|2233.5|2227.5|2231|2225|74
1700719800000|2023-11-23 06:10:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.5|2224.5|25
1700720100000|2023-11-23 06:15:00|2231.3|2225.3|2232|2226|2232.3|2226.3|2230.5|2224.5|196
1700720400000|2023-11-23 06:20:00|2231.8|2225.8|2231.5|2225.5|2232.3|2226.3|2230|2224|79
1700720700000|2023-11-23 06:25:00|2231|2225|2230.8|2224.8|2232|2226|2230|2224|94
1700721000000|2023-11-23 06:30:00|2230.5|2224.5|2231|2225|2231.3|2225.3|2229.8|2223.8|32
1700721300000|2023-11-23 06:35:00|2230.8|2224.8|2231.8|2225.8|2232|2226|2230|2224|19
1700721600000|2023-11-23 06:40:00|2232.3|2226.3|2230.8|2224.8|2232.3|2226.3|2230.5|2224.5|85
1700721900000|2023-11-23 06:45:00|2231|2225|2230.8|2224.8|2231.8|2225.8|2230.5|2224.5|46
1700722200000|2023-11-23 06:50:00|2231|2225|2231|2225|2231.8|2225.8|2230.8|2224.8|54
1700722500000|2023-11-23 06:55:00|2230.8|2224.8|2229.5|2223.5|2231|2225|2229.5|2223.5|15
1700722800000|2023-11-23 07:00:00|2229.3|2223.3|2226.3|2220.3|2229.5|2223.5|2226|2220|33
1700723100000|2023-11-23 07:05:00|2226.8|2220.8|2227.5|2221.5|2228.3|2222.3|2225.3|2219.3|43
1700723400000|2023-11-23 07:10:00|2227.8|2221.8|2227.5|2221.5|2229|2223|2227|2221|31
1700723700000|2023-11-23 07:15:00|2227.3|2221.3|2226.5|2220.5|2227.5|2221.5|2226.5|2220.5|25
1700724000000|2023-11-23 07:20:00|2226.3|2220.3|2226.8|2220.8|2227.5|2221.5|2225.8|2219.8|24
1700724300000|2023-11-23 07:25:00|2226.5|2220.5|2231|2225|2231.3|2225.3|2226.5|2220.5|59
1700724600000|2023-11-23 07:30:00|2231.3|2225.3|2231.8|2225.8|2233.5|2227.5|2231.3|2225.3|47
1700724900000|2023-11-23 07:35:00|2231|2225|2230|2224|2231.8|2225.8|2229|2223|35
1700725200000|2023-11-23 07:40:00|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2227.8|2221.8|24
1700725500000|2023-11-23 07:45:00|2229|2223|2230|2224|2230.8|2224.8|2228.8|2222.8|30
1700725800000|2023-11-23 07:50:00|2229.8|2223.8|2232.5|2226.5|2232.8|2226.8|2229.5|2223.5|34
1700726100000|2023-11-23 07:55:00|2233|2227|2234.8|2228.8|2235|2229|2231.8|2225.8|59
1700726400000|2023-11-23 08:00:00|2235.3|2229.3|2230.5|2224.5|2235.5|2229.5|2228.4|2222.4|121
1700726700000|2023-11-23 08:05:00|2230.8|2224.8|2230.5|2224.5|2231.5|2225.5|2228.8|2222.8|55
1700727000000|2023-11-23 08:10:00|2231|2225|2227.8|2221.8|2231.8|2225.8|2227.5|2221.5|49
1700727300000|2023-11-23 08:15:00|2228|2222|2231|2225|2231|2225|2227|2221|56
1700727600000|2023-11-23 08:20:00|2231.3|2225.3|2230.5|2224.5|2231.8|2225.8|2230|2224|35
1700727900000|2023-11-23 08:25:00|2230.3|2224.3|2228.3|2222.3|2230.5|2224.5|2227.3|2221.3|73
1700728200000|2023-11-23 08:30:00|2228.8|2222.8|2230.5|2224.5|2233.5|2227.5|2228.8|2222.8|88
1700728500000|2023-11-23 08:35:00|2230.3|2224.3|2229.5|2223.5|2230.5|2224.5|2228.5|2222.5|55
1700728800000|2023-11-23 08:40:00|2229.8|2223.8|2229.3|2223.3|2230.3|2224.3|2228.8|2222.8|24
1700729100000|2023-11-23 08:45:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|30
1700729400000|2023-11-23 08:50:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2228.3|2222.3|28
1700729700000|2023-11-23 08:55:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|8
1700730000000|2023-11-23 09:00:00|2228.5|2222.5|2226.3|2220.3|2228.5|2222.5|2226.3|2220.3|30
1700730300000|2023-11-23 09:05:00|2226.8|2220.8|2227|2221|2228|2222|2226.3|2220.3|36
1700730600000|2023-11-23 09:10:00|2226.8|2220.8|2226|2220|2228.5|2222.5|2226|2220|40
1700730900000|2023-11-23 09:15:00|2225.8|2219.8|2226|2220|2226.3|2220.3|2223.8|2217.8|49
1700731200000|2023-11-23 09:20:00|2225.8|2219.8|2226.3|2220.3|2227.6|2221.6|2224.8|2218.8|66
1700731500000|2023-11-23 09:25:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|13
1700731800000|2023-11-23 09:30:00|2226.5|2220.5|2228.3|2222.3|2228.3|2222.3|2226.5|2220.5|44
1700732100000|2023-11-23 09:35:00|2228|2222|2226.5|2220.5|2228.3|2222.3|2226|2220|39
1700732400000|2023-11-23 09:40:00|2226|2220|2225.3|2219.3|2226|2220|2224.3|2218.3|15
1700732700000|2023-11-23 09:45:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2225.3|2219.3|20
1700733000000|2023-11-23 09:50:00|2226.5|2220.5|2227.3|2221.3|2227.5|2221.5|2225.8|2219.8|16
1700733300000|2023-11-23 09:55:00|2227|2221|2226.5|2220.5|2227.5|2221.5|2226.3|2220.3|13
1700733600000|2023-11-23 10:00:00|2226.8|2220.8|2228|2222|2228.3|2222.3|2226.3|2220.3|23
1700733900000|2023-11-23 10:05:00|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|10
1700734200000|2023-11-23 10:10:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2227|2221|8
1700734500000|2023-11-23 10:15:00|2229.3|2223.3|2226.8|2220.8|2229.3|2223.3|2226.3|2220.3|23
1700734800000|2023-11-23 10:20:00|2226.5|2220.5|2225.5|2219.5|2226.8|2220.8|2225.3|2219.3|14
1700735100000|2023-11-23 10:25:00|2225.3|2219.3|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|17
1700735400000|2023-11-23 10:30:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|16
1700735700000|2023-11-23 10:35:00|2226|2220|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|14
1700736000000|2023-11-23 10:40:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|15
1700736300000|2023-11-23 10:45:00|2225.3|2219.3|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|6
1700736600000|2023-11-23 10:50:00|2225.3|2219.3|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|8
1700736900000|2023-11-23 10:55:00|2225.3|2219.3|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|9
1700737200000|2023-11-23 11:00:00|2225|2219|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|8
1700737500000|2023-11-23 11:05:00|2224.5|2218.5|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|13
1700737800000|2023-11-23 11:10:00|2224.5|2218.5|2220.3|2214.3|2224.8|2218.8|2220.3|2214.3|19
1700738100000|2023-11-23 11:15:00|2220.1|2214.1|2220.5|2214.5|2220.8|2214.8|2219.3|2213.3|27
1700738400000|2023-11-23 11:20:00|2220.8|2214.8|2220.5|2214.5|2222|2216|2220|2214|25
1700738700000|2023-11-23 11:25:00|2220.3|2214.3|2220|2214|2220.5|2214.5|2219.3|2213.3|17
1700739000000|2023-11-23 11:30:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|9
1700739300000|2023-11-23 11:35:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|6
1700739600000|2023-11-23 11:40:00|2220|2214|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|8
1700739900000|2023-11-23 11:45:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2219.3|2213.3|23
1700740200000|2023-11-23 11:50:00|2219.5|2213.5|2221.5|2215.5|2221.8|2215.8|2219.5|2213.5|37
1700740500000|2023-11-23 11:55:00|2221.8|2215.8|2219|2213|2222.8|2216.8|2219|2213|57
1700740800000|2023-11-23 12:00:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2219|2213|20
1700741100000|2023-11-23 12:05:00|2219|2213|2219.3|2213.3|2220|2214|2218.5|2212.5|25
1700741400000|2023-11-23 12:10:00|2219|2213|2220|2214|2220.5|2214.5|2219|2213|14
1700741700000|2023-11-23 12:15:00|2220.3|2214.3|2220.8|2214.8|2221.5|2215.5|2220.3|2214.3|15
1700742000000|2023-11-23 12:20:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|10
1700742300000|2023-11-23 12:25:00|2221|2215|2221.5|2215.5|2222.5|2216.5|2221|2215|17
1700742600000|2023-11-23 12:30:00|2221.8|2215.8|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|20
1700742900000|2023-11-23 12:35:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|6
1700743200000|2023-11-23 12:40:00|2221|2215|2221.3|2215.3|2222.3|2216.3|2220.8|2214.8|26
1700743500000|2023-11-23 12:45:00|2221.5|2215.5|2221.8|2215.8|2222.3|2216.3|2221.3|2215.3|11
1700743800000|2023-11-23 12:50:00|2222|2216|2220.3|2214.3|2223.8|2217.8|2220.3|2214.3|36
1700744100000|2023-11-23 12:55:00|2220|2214|2222.5|2216.5|2224.3|2218.3|2219.8|2213.8|55
1700744400000|2023-11-23 13:00:00|2222.8|2216.8|2225|2219|2225|2219|2220.8|2214.8|114
1700744700000|2023-11-23 13:05:00|2224.8|2218.8|2224.3|2218.3|2225.8|2219.8|2224.3|2218.3|29
1700745000000|2023-11-23 13:10:00|2224.8|2218.8|2224|2218|2226|2220|2222.8|2216.8|69
1700745300000|2023-11-23 13:15:00|2224.3|2218.3|2224.5|2218.5|2225.8|2219.8|2224|2218|47
1700745600000|2023-11-23 13:20:00|2224.8|2218.8|2223.8|2217.8|2224.8|2218.8|2223.3|2217.3|17
1700745900000|2023-11-23 13:25:00|2223.3|2217.3|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|17
1700746200000|2023-11-23 13:30:00|2222|2216|2220.5|2214.5|2222|2216|2220.3|2214.3|39
1700746500000|2023-11-23 13:35:00|2220.8|2214.8|2220|2214|2220.8|2214.8|2220|2214|50
1700746800000|2023-11-23 13:40:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|15
1700747100000|2023-11-23 13:45:00|2219.8|2213.8|2220|2214|2220.3|2214.3|2219.5|2213.5|12
1700747400000|2023-11-23 13:50:00|2220.3|2214.3|2219.3|2213.3|2220.3|2214.3|2219.3|2213.3|14
1700747700000|2023-11-23 13:55:00|2219|2213|2220.3|2214.3|2220.3|2214.3|2219|2213|10
1700748000000|2023-11-23 14:00:00|2220|2214|2221.8|2215.8|2222.5|2216.5|2220|2214|23
1700748300000|2023-11-23 14:05:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|16
1700748600000|2023-11-23 14:10:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221|2215|12
1700748900000|2023-11-23 14:15:00|2221.3|2215.3|2221.8|2215.8|2222.3|2216.3|2221.3|2215.3|9
1700749200000|2023-11-23 14:20:00|2222.3|2216.3|2221.5|2215.5|2222.5|2216.5|2221.5|2215.5|22
1700749500000|2023-11-23 14:25:00|2221.8|2215.8|2223.8|2217.8|2224|2218|2221.8|2215.8|22
1700749800000|2023-11-23 14:30:00|2224|2218|2224|2218|2224.8|2218.8|2223.8|2217.8|17
1700750100000|2023-11-23 14:35:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|17
1700750400000|2023-11-23 14:40:00|2224.8|2218.8|2224.5|2218.5|2225.8|2219.8|2224|2218|38
1700750700000|2023-11-23 14:45:00|2224.8|2218.8|2225.3|2219.3|2225.5|2219.5|2224.8|2218.8|23
1700751000000|2023-11-23 14:50:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2224.3|2218.3|10
1700751300000|2023-11-23 14:55:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2224.8|2218.8|18
1700751600000|2023-11-23 15:00:00|2225.5|2219.5|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|19
1700751900000|2023-11-23 15:05:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|8
1700752200000|2023-11-23 15:10:00|2225.5|2219.5|2226.3|2220.3|2227.3|2221.3|2225.5|2219.5|17
1700752500000|2023-11-23 15:15:00|2226.5|2220.5|2228.3|2222.3|2229|2223|2226.5|2220.5|14
1700752800000|2023-11-23 15:20:00|2228|2222|2227.5|2221.5|2228.5|2222.5|2227.3|2221.3|22
1700753100000|2023-11-23 15:25:00|2227.8|2221.8|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|16
1700753400000|2023-11-23 15:30:00|2226.8|2220.8|2229.5|2223.5|2230.3|2224.3|2226.8|2220.8|22
1700753700000|2023-11-23 15:35:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2228.3|2222.3|20
1700754000000|2023-11-23 15:40:00|2229.5|2223.5|2229.3|2223.3|2229.8|2223.8|2228|2222|22
1700754300000|2023-11-23 15:45:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|14
1700754600000|2023-11-23 15:50:00|2228.5|2222.5|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|11
1700754900000|2023-11-23 15:55:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2228|2222|7
1700755200000|2023-11-23 16:00:00|2228|2222|2228|2222|2228.8|2222.8|2227.8|2221.8|15
1700755500000|2023-11-23 16:05:00|2227.5|2221.5|2227|2221|2228|2222|2226.8|2220.8|19
1700755800000|2023-11-23 16:10:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.3|2219.3|17
1700756100000|2023-11-23 16:15:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2225.3|2219.3|5
1700756400000|2023-11-23 16:20:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226|2220|8
1700756700000|2023-11-23 16:25:00|2226.5|2220.5|2226.5|2220.5|2226.8|2220.8|2226|2220|10
1700757000000|2023-11-23 16:30:00|2226.8|2220.8|2228|2222|2228.5|2222.5|2226.3|2220.3|42
1700757300000|2023-11-23 16:35:00|2228.3|2222.3|2226.8|2220.8|2228.3|2222.3|2226.8|2220.8|15
1700757600000|2023-11-23 16:40:00|2226.5|2220.5|2226.5|2220.5|2227.5|2221.5|2226.5|2220.5|12
1700757900000|2023-11-23 16:45:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2225.8|2219.8|39
1700758200000|2023-11-23 16:50:00|2226.5|2220.5|2227.3|2221.3|2227.5|2221.5|2226.5|2220.5|8
1700758500000|2023-11-23 16:55:00|2226|2220|2225.5|2219.5|2226|2220|2225|2219|13
1700758800000|2023-11-23 17:00:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|4
1700759100000|2023-11-23 17:05:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.3|2219.3|14
1700759400000|2023-11-23 17:10:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|5
1700760000000|2023-11-23 17:20:00|2224.8|2218.8|2225.8|2219.8|2226|2220|2224.8|2218.8|5
1700760300000|2023-11-23 17:25:00|2224.8|2218.8|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|4
1700760600000|2023-11-23 17:30:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1700760900000|2023-11-23 17:35:00|2226.3|2220.3|2226.8|2220.8|2227|2221|2225.8|2219.8|19
1700761200000|2023-11-23 17:40:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|4
1700761500000|2023-11-23 17:45:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|2
1700762100000|2023-11-23 17:55:00|2227|2221|2226.8|2220.8|2228.3|2222.3|2226.8|2220.8|5
1700762400000|2023-11-23 18:00:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2225.8|2219.8|4
1700762700000|2023-11-23 18:05:00|2225.5|2219.5|2226.6|2220.6|2227.3|2221.3|2225.5|2219.5|28
1700763000000|2023-11-23 18:10:00|2226.8|2220.8|2227.5|2221.5|2227.5|2221.5|2226.5|2220.5|8
1700763300000|2023-11-23 18:15:00|2227.3|2221.3|2225.8|2219.8|2227.3|2221.3|2225.4|2219.4|18
1700763600000|2023-11-23 18:20:00|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|2
1700763900000|2023-11-23 18:25:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|3
1700764500000|2023-11-23 18:35:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226|2220|9
1700765400000|2023-11-23 18:50:00|2225.8|2219.8|2225.8|2219.8|2226.3|2220.3|2225.1|2219.1|21
1700765700000|2023-11-23 18:55:00|2226.3|2220.3|2228.3|2217.8|2229|2220.3|2225.8|2217.5|11
1700787600000|2023-11-24 01:00:00|2228.5|2222.5|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|60
1700787900000|2023-11-24 01:05:00|2229|2223|2227.8|2221.8|2229|2223|2226.9|2220.9|67
1700788200000|2023-11-24 01:10:00|2228|2222|2229|2223|2229.3|2223.3|2227.5|2221.5|66
1700788500000|2023-11-24 01:15:00|2228.8|2222.8|2228|2222|2229.3|2223.3|2228|2222|44
1700788800000|2023-11-24 01:20:00|2228.3|2222.3|2227.1|2221.1|2228.3|2222.3|2226.9|2220.9|15
1700789100000|2023-11-24 01:25:00|2226.9|2220.9|2226|2220|2227|2221|2225.5|2219.5|18
1700789400000|2023-11-24 01:30:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.8|2218.8|10
1700789700000|2023-11-24 01:35:00|2224.6|2218.6|2225.5|2219.5|2225.5|2219.5|2224.3|2218.3|18
1700790000000|2023-11-24 01:40:00|2225.3|2219.3|2226|2220|2226|2220|2225.3|2219.3|31
1700790300000|2023-11-24 01:45:00|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2225.6|2219.6|19
1700790600000|2023-11-24 01:50:00|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|9
1700790900000|2023-11-24 01:55:00|2226.8|2220.8|2228.3|2222.3|2228.8|2222.8|2226.5|2220.5|40
1700791200000|2023-11-24 02:00:00|2228|2222|2227|2221|2228.8|2222.8|2227|2221|44
1700791500000|2023-11-24 02:05:00|2226.8|2220.8|2228.1|2222.1|2228.5|2222.5|2226.3|2220.3|48
1700791800000|2023-11-24 02:10:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2228.3|2222.3|23
1700792100000|2023-11-24 02:15:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|10
1700792400000|2023-11-24 02:20:00|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2227.8|2221.8|2
1700792700000|2023-11-24 02:25:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|4
1700793000000|2023-11-24 02:30:00|2227.5|2221.5|2226|2220|2227.5|2221.5|2226|2220|12
1700793300000|2023-11-24 02:35:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.3|2219.3|20
1700793600000|2023-11-24 02:40:00|2226.5|2220.5|2227.3|2221.3|2227.5|2221.5|2226.3|2220.3|16
1700793900000|2023-11-24 02:45:00|2227.5|2221.5|2226|2220|2227.5|2221.5|2226|2220|22
1700794200000|2023-11-24 02:50:00|2226.3|2220.3|2226.3|2220.3|2227.1|2221.1|2226|2220|29
1700794500000|2023-11-24 02:55:00|2226|2220|2225.3|2219.3|2226.5|2220.5|2225|2219|16
1700794800000|2023-11-24 03:00:00|2225|2219|2225.5|2219.5|2226|2220|2225|2219|31
1700795100000|2023-11-24 03:05:00|2225.8|2219.8|2227.8|2221.8|2228|2222|2225.5|2219.5|51
1700795400000|2023-11-24 03:10:00|2227.5|2221.5|2227.3|2221.3|2228.3|2222.3|2227.3|2221.3|18
1700795700000|2023-11-24 03:15:00|2227|2221|2226.5|2220.5|2227|2221|2226.3|2220.3|5
1700796000000|2023-11-24 03:20:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2226.5|2220.5|13
1700796300000|2023-11-24 03:25:00|2227|2221|2227.8|2221.8|2228.3|2222.3|2227|2221|15
1700796600000|2023-11-24 03:30:00|2227.6|2221.6|2227.3|2221.3|2227.8|2221.8|2227.3|2221.3|6
1700796900000|2023-11-24 03:35:00|2227.4|2221.4|2226.8|2220.8|2227.4|2221.4|2226.5|2220.5|6
1700797500000|2023-11-24 03:45:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|3
1700797800000|2023-11-24 03:50:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1700798100000|2023-11-24 03:55:00|2226.1|2220.1|2226|2220|2226.3|2220.3|2226|2220|3
1700798400000|2023-11-24 04:00:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226|2220|3
1700798700000|2023-11-24 04:05:00|2226|2220|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|5
1700799300000|2023-11-24 04:15:00|2225.6|2219.6|2225.5|2219.5|2225.9|2219.9|2225.3|2219.3|7
1700799600000|2023-11-24 04:20:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1700799900000|2023-11-24 04:25:00|2225.3|2219.3|2224.1|2218.1|2225.3|2219.3|2224.1|2218.1|10
1700800200000|2023-11-24 04:30:00|2224|2218|2223.8|2217.8|2224.1|2218.1|2223.5|2217.5|10
1700800500000|2023-11-24 04:35:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1700800800000|2023-11-24 04:40:00|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|6
1700801400000|2023-11-24 04:50:00|2223.5|2217.5|2223.4|2217.4|2224|2218|2223.4|2217.4|12
1700801700000|2023-11-24 04:55:00|2223.3|2217.3|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|12
1700802000000|2023-11-24 05:00:00|2221.5|2215.5|2222.3|2216.3|2222.5|2216.5|2221.5|2215.5|7
1700802300000|2023-11-24 05:05:00|2222.1|2216.1|2222.8|2216.8|2223|2217|2221.8|2215.8|18
1700802600000|2023-11-24 05:10:00|2223.3|2217.3|2222.6|2216.6|2223.8|2217.8|2222.1|2216.1|23
1700802900000|2023-11-24 05:15:00|2222.5|2216.5|2222.4|2216.4|2222.8|2216.8|2222.4|2216.4|3
1700803200000|2023-11-24 05:20:00|2222.3|2216.3|2221.8|2215.8|2223|2217|2221.8|2215.8|12
1700803500000|2023-11-24 05:25:00|2221.5|2215.5|2224.5|2218.5|2224.5|2218.5|2220.3|2214.3|23
1700803800000|2023-11-24 05:30:00|2224|2218|2226|2220|2226|2220|2223.5|2217.5|176
1700804100000|2023-11-24 05:35:00|2225.8|2219.8|2226.3|2220.3|2226.8|2220.8|2224.8|2218.8|43
1700804400000|2023-11-24 05:40:00|2226.8|2220.8|2227.1|2221.1|2227.6|2221.6|2226|2220|51
1700804700000|2023-11-24 05:45:00|2227|2221|2228|2222|2228.3|2222.3|2226.4|2220.4|35
1700805000000|2023-11-24 05:50:00|2228.3|2222.3|2230.5|2224.5|2230.5|2224.5|2227.8|2221.8|42
1700805300000|2023-11-24 05:55:00|2230.3|2224.3|2229.8|2223.8|2230.8|2224.8|2229.5|2223.5|31
1700805600000|2023-11-24 06:00:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2227.5|2221.5|28
1700805900000|2023-11-24 06:05:00|2228.5|2222.5|2228.1|2222.1|2229.5|2223.5|2228|2222|12
1700806200000|2023-11-24 06:10:00|2228.3|2222.3|2227|2221|2228.3|2222.3|2227|2221|10
1700806500000|2023-11-24 06:15:00|2226.8|2220.8|2225.9|2219.9|2226.8|2220.8|2225.9|2219.9|6
1700806800000|2023-11-24 06:20:00|2226.3|2220.3|2226.8|2220.8|2227.3|2221.3|2226.3|2220.3|21
1700807100000|2023-11-24 06:25:00|2226.5|2220.5|2226.5|2220.5|2227.4|2221.4|2226|2220|13
1700807400000|2023-11-24 06:30:00|2226.6|2220.6|2227|2221|2227.8|2221.8|2226.5|2220.5|29
1700807700000|2023-11-24 06:35:00|2227.3|2221.3|2228.8|2222.8|2229.1|2223.1|2227.3|2221.3|348
1700808000000|2023-11-24 06:40:00|2229|2223|2229.9|2223.9|2230.3|2224.3|2229|2223|64
1700808300000|2023-11-24 06:45:00|2230.1|2224.1|2229.3|2223.3|2230.1|2224.1|2229.3|2223.3|11
1700808600000|2023-11-24 06:50:00|2229|2223|2228.4|2222.4|2229|2223|2227.8|2221.8|13
1700808900000|2023-11-24 06:55:00|2228|2222|2226.5|2220.5|2228.4|2222.4|2226.4|2220.4|57
1700809200000|2023-11-24 07:00:00|2226.8|2220.8|2226|2220|2227|2221|2225.5|2219.5|9
1700809500000|2023-11-24 07:05:00|2225.8|2219.8|2226|2220|2226.3|2220.3|2225.5|2219.5|12
1700809800000|2023-11-24 07:10:00|2225.8|2219.8|2225.5|2219.5|2226|2220|2225.3|2219.3|17
1700810100000|2023-11-24 07:15:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|13
1700810400000|2023-11-24 07:20:00|2225.6|2219.6|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|11
1700810700000|2023-11-24 07:25:00|2225.3|2219.3|2223.5|2217.5|2225.3|2219.3|2223|2217|30
1700811000000|2023-11-24 07:30:00|2223.9|2217.9|2224.5|2218.5|2224.5|2218.5|2222.8|2216.8|24
1700811300000|2023-11-24 07:35:00|2224.3|2218.3|2225.3|2219.3|2225.3|2219.3|2224.3|2218.3|27
1700811600000|2023-11-24 07:40:00|2225|2219|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|22
1700811900000|2023-11-24 07:45:00|2225|2219|2223.8|2217.8|2225.5|2219.5|2223.5|2217.5|18
1700812200000|2023-11-24 07:50:00|2224.3|2218.3|2225|2219|2225|2219|2223|2217|23
1700812500000|2023-11-24 07:55:00|2225.5|2219.5|2226.4|2220.4|2226.9|2220.9|2224.8|2218.8|24
1700812800000|2023-11-24 08:00:00|2226.6|2220.6|2218.9|2212.9|2226.6|2220.6|2218.6|2212.6|105
1700813100000|2023-11-24 08:05:00|2219.1|2213.1|2219.4|2213.4|2220.8|2214.8|2219.1|2213.1|53
1700813400000|2023-11-24 08:10:00|2219.5|2213.5|2222.8|2216.8|2222.8|2216.8|2219.3|2213.3|44
1700813700000|2023-11-24 08:15:00|2222.9|2216.9|2220|2214|2223|2217|2219.9|2213.9|48
1700814000000|2023-11-24 08:20:00|2220.3|2214.3|2222.5|2216.5|2223|2217|2220.3|2214.3|42
1700814300000|2023-11-24 08:25:00|2222.8|2216.8|2223.3|2217.3|2223.5|2217.5|2222.5|2216.5|25
1700814600000|2023-11-24 08:30:00|2223.4|2217.4|2223.9|2217.9|2224.4|2218.4|2223.4|2217.4|25
1700814900000|2023-11-24 08:35:00|2224.1|2218.1|2225.1|2219.1|2225.4|2219.4|2223.8|2217.8|74
1700815200000|2023-11-24 08:40:00|2225.4|2219.4|2223.9|2217.9|2225.4|2219.4|2223.9|2217.9|20
1700815500000|2023-11-24 08:45:00|2224.1|2218.1|2224.6|2218.6|2225.6|2219.6|2223.3|2217.3|27
1700815800000|2023-11-24 08:50:00|2224.4|2218.4|2224.9|2218.9|2225.6|2219.6|2224.4|2218.4|23
1700816100000|2023-11-24 08:55:00|2224.8|2218.8|2225.5|2219.5|2225.6|2219.6|2223.9|2217.9|23
1700816400000|2023-11-24 09:00:00|2225.3|2219.3|2226.3|2220.3|2226.3|2220.3|2224.8|2218.8|24
1700816700000|2023-11-24 09:05:00|2226.5|2220.5|2225.5|2219.5|2227.3|2221.3|2225|2219|34
1700817000000|2023-11-24 09:10:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|18
1700817300000|2023-11-24 09:15:00|2225.5|2219.5|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|8
1700817600000|2023-11-24 09:20:00|2225|2219|2223.8|2217.8|2225|2219|2223.8|2217.8|13
1700817900000|2023-11-24 09:25:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|10
1700818200000|2023-11-24 09:30:00|2223.8|2217.8|2223.3|2217.3|2224.3|2218.3|2223.3|2217.3|7
1700818500000|2023-11-24 09:35:00|2223|2217|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|11
1700818800000|2023-11-24 09:40:00|2223|2217|2224.3|2218.3|2224.5|2218.5|2223|2217|12
1700819100000|2023-11-24 09:45:00|2224.5|2218.5|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|8
1700819400000|2023-11-24 09:50:00|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|6
1700819700000|2023-11-24 09:55:00|2224|2218|2224.5|2218.5|2224.8|2218.8|2223|2217|15
1700820000000|2023-11-24 10:00:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.5|2217.5|7
1700820300000|2023-11-24 10:05:00|2224|2218|2224|2218|2224.3|2218.3|2223.3|2217.3|15
1700820600000|2023-11-24 10:10:00|2223.8|2217.8|2224|2218|2224.3|2218.3|2222.8|2216.8|18
1700820900000|2023-11-24 10:15:00|2223.5|2217.5|2224|2218|2224.3|2218.3|2223.5|2217.5|12
1700821200000|2023-11-24 10:20:00|2224.8|2218.8|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|18
1700821500000|2023-11-24 10:25:00|2223.8|2217.8|2222.5|2216.5|2224.3|2218.3|2222.5|2216.5|14
1700821800000|2023-11-24 10:30:00|2221.8|2215.8|2222.8|2216.8|2223.3|2217.3|2221.8|2215.8|19
1700822100000|2023-11-24 10:35:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|3
1700822400000|2023-11-24 10:40:00|2223.5|2217.5|2224.3|2218.3|2225|2219|2223.3|2217.3|14
1700822700000|2023-11-24 10:45:00|2224.8|2218.8|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|19
1700823000000|2023-11-24 10:50:00|2224.3|2218.3|2225.3|2219.3|2225.3|2219.3|2223.8|2217.8|16
1700823300000|2023-11-24 10:55:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|12
1700823600000|2023-11-24 11:00:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2224.5|2218.5|9
1700823900000|2023-11-24 11:05:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.3|2219.3|13
1700824200000|2023-11-24 11:10:00|2226.3|2220.3|2224.8|2218.8|2227.5|2221.5|2224.8|2218.8|14
1700824500000|2023-11-24 11:15:00|2225.3|2219.3|2226.3|2220.3|2226.8|2220.8|2225.3|2219.3|14
1700824800000|2023-11-24 11:20:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|21
1700825100000|2023-11-24 11:25:00|2225.8|2219.8|2224.3|2218.3|2226.3|2220.3|2224.3|2218.3|8
1700825400000|2023-11-24 11:30:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2222.8|2216.8|13
1700825700000|2023-11-24 11:35:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|7
1700826000000|2023-11-24 11:40:00|2223.8|2217.8|2223.8|2217.8|2224.5|2218.5|2223.8|2217.8|11
1700826300000|2023-11-24 11:45:00|2224|2218|2222.8|2216.8|2224|2218|2222.3|2216.3|22
1700826600000|2023-11-24 11:50:00|2222.5|2216.5|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|14
1700826900000|2023-11-24 11:55:00|2221.8|2215.8|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|22
1700827200000|2023-11-24 12:00:00|2221.8|2215.8|2221.8|2215.8|2222.3|2216.3|2221|2215|21
1700827500000|2023-11-24 12:05:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|4
1700827800000|2023-11-24 12:10:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|18
1700828100000|2023-11-24 12:15:00|2223|2217|2222.8|2216.8|2223.5|2217.5|2222.8|2216.8|19
1700828400000|2023-11-24 12:20:00|2223|2217|2222.8|2216.8|2223.3|2217.3|2222.3|2216.3|12
1700828700000|2023-11-24 12:25:00|2223|2217|2222.8|2216.8|2223.3|2217.3|2222.3|2216.3|9
1700829000000|2023-11-24 12:30:00|2222.3|2216.3|2223|2217|2223.3|2217.3|2222.3|2216.3|15
1700829300000|2023-11-24 12:35:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|10
1700829600000|2023-11-24 12:40:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1700829900000|2023-11-24 12:45:00|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223|2217|17
1700830200000|2023-11-24 12:50:00|2224|2218|2223.3|2217.3|2224.5|2218.5|2222.8|2216.8|21
1700830500000|2023-11-24 12:55:00|2222.8|2216.8|2221.3|2215.3|2223.3|2217.3|2220.3|2214.3|75
1700830800000|2023-11-24 13:00:00|2221.4|2215.4|2222.8|2216.8|2222.8|2216.8|2219.9|2213.9|119
1700831100000|2023-11-24 13:05:00|2222.3|2216.3|2221.3|2215.3|2222.9|2216.9|2221|2215|109
1700831400000|2023-11-24 13:10:00|2220.8|2214.8|2222|2216|2222|2216|2220|2214|26
1700831700000|2023-11-24 13:15:00|2221.8|2215.8|2221|2215|2223.3|2217.3|2220|2214|46
1700832000000|2023-11-24 13:20:00|2221.3|2215.3|2221|2215|2222.3|2216.3|2219.8|2213.8|46
1700832300000|2023-11-24 13:25:00|2221.3|2215.3|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|19
1700832600000|2023-11-24 13:30:00|2221.3|2215.3|2219.8|2213.8|2221.8|2215.8|2219.8|2213.8|26
1700832900000|2023-11-24 13:35:00|2220.3|2214.3|2219.8|2213.8|2220.8|2214.8|2219.3|2213.3|12
1700833200000|2023-11-24 13:40:00|2219.5|2213.5|2221.3|2215.3|2221.8|2215.8|2219.3|2213.3|32
1700833500000|2023-11-24 13:45:00|2221|2215|2217.8|2211.8|2221.3|2215.3|2217.8|2211.8|29
1700833800000|2023-11-24 13:50:00|2218|2212|2217.3|2211.3|2218.8|2212.8|2217.3|2211.3|26
1700834100000|2023-11-24 13:55:00|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2217.3|2211.3|21
1700834400000|2023-11-24 14:00:00|2219.5|2213.5|2220|2214|2220.5|2214.5|2219|2213|30
1700834700000|2023-11-24 14:05:00|2219.8|2213.8|2220.8|2214.8|2220.8|2214.8|2219.8|2213.8|14
1700835000000|2023-11-24 14:10:00|2221.3|2215.3|2218.8|2212.8|2221.8|2215.8|2218.8|2212.8|24
1700835300000|2023-11-24 14:15:00|2219.3|2213.3|2219.3|2213.3|2220.3|2214.3|2218.5|2212.5|19
1700835600000|2023-11-24 14:20:00|2219.5|2213.5|2219.5|2213.5|2220|2214|2219.5|2213.5|9
1700835900000|2023-11-24 14:25:00|2219.3|2213.3|2217.3|2211.3|2219.3|2213.3|2217.3|2211.3|24
1700836200000|2023-11-24 14:30:00|2217.5|2211.5|2219.3|2213.3|2219.5|2213.5|2217.5|2211.5|15
1700836500000|2023-11-24 14:35:00|2219.8|2213.8|2220.3|2214.3|2220.8|2214.8|2219.3|2213.3|11
1700836800000|2023-11-24 14:40:00|2219.8|2213.8|2218.8|2212.8|2219.8|2213.8|2218.5|2212.5|7
1700837100000|2023-11-24 14:45:00|2218.3|2212.3|2217.3|2211.3|2218.8|2212.8|2216.5|2210.5|34
1700837400000|2023-11-24 14:50:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|32
1700837700000|2023-11-24 14:55:00|2217.3|2211.3|2218.5|2212.5|2218.5|2212.5|2216|2210|16
1700838000000|2023-11-24 15:00:00|2219|2213|2223.3|2217.3|2223.3|2217.3|2219|2213|25
1700838300000|2023-11-24 15:05:00|2223|2217|2222.3|2216.3|2223.3|2217.3|2220|2214|27
1700838600000|2023-11-24 15:10:00|2222|2216|2221.3|2215.3|2222|2216|2220.5|2214.5|12
1700838900000|2023-11-24 15:15:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2220.3|2214.3|12
1700839200000|2023-11-24 15:20:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|13
1700839500000|2023-11-24 15:25:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2219.5|2213.5|20
1700839800000|2023-11-24 15:30:00|2219.5|2213.5|2219.5|2213.5|2220.8|2214.8|2218.8|2212.8|42
1700840100000|2023-11-24 15:35:00|2219.3|2213.3|2219.8|2213.8|2220.3|2214.3|2218.5|2212.5|21
1700840400000|2023-11-24 15:40:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220|2214|25
1700840700000|2023-11-24 15:45:00|2222.8|2216.8|2219.8|2213.8|2222.8|2216.8|2219.8|2213.8|27
1700841000000|2023-11-24 15:50:00|2220.3|2214.3|2221|2215|2221|2215|2219.8|2213.8|13
1700841300000|2023-11-24 15:55:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2220.3|2214.3|15
1700841600000|2023-11-24 16:00:00|2221.3|2215.3|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|12
1700841900000|2023-11-24 16:05:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2219|2213|18
1700842200000|2023-11-24 16:10:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|8
1700842500000|2023-11-24 16:15:00|2221.5|2215.5|2222.5|2216.5|2222.8|2216.8|2221|2215|19
1700842800000|2023-11-24 16:20:00|2222.8|2216.8|2223.8|2217.8|2224|2218|2222.8|2216.8|14
1700843100000|2023-11-24 16:25:00|2224|2218|2221.8|2215.8|2224|2218|2221.8|2215.8|15
1700843400000|2023-11-24 16:30:00|2222|2216|2218.5|2212.5|2222|2216|2217|2211|128
1700843700000|2023-11-24 16:35:00|2217.8|2211.8|2219.8|2213.8|2220.5|2214.5|2217.8|2211.8|24
1700844000000|2023-11-24 16:40:00|2220|2214|2220.8|2214.8|2222.3|2216.3|2219|2213|25
1700844300000|2023-11-24 16:45:00|2221|2215|2223|2217|2223.5|2217.5|2221|2215|39
1700844600000|2023-11-24 16:50:00|2222.8|2216.8|2221.8|2215.8|2223.3|2217.3|2221.5|2215.5|21
1700844900000|2023-11-24 16:55:00|2222.3|2216.3|2222.5|2216.5|2223|2217|2222.3|2216.3|19
1700845200000|2023-11-24 17:00:00|2222.8|2216.8|2222|2216|2223|2217|2221|2215|17
1700845500000|2023-11-24 17:05:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.8|2215.8|14
1700845800000|2023-11-24 17:10:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|3
1700846100000|2023-11-24 17:15:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1700846400000|2023-11-24 17:20:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|10
1700846700000|2023-11-24 17:25:00|2222|2216|2223.3|2217.3|2223.5|2217.5|2222|2216|11
1700847000000|2023-11-24 17:30:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1700847300000|2023-11-24 17:35:00|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|5
1700847600000|2023-11-24 17:40:00|2224|2218|2224|2218|2224|2218|2223.5|2217.5|11
1700847900000|2023-11-24 17:45:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|3
1700848200000|2023-11-24 17:50:00|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|4
1700848500000|2023-11-24 17:55:00|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1700848800000|2023-11-24 18:00:00|2225|2219|2225.5|2219.5|2226|2220|2224.8|2218.8|26
1700849700000|2023-11-24 18:15:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|4
1700850000000|2023-11-24 18:20:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|3
1700850300000|2023-11-24 18:25:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2225.3|2219.3|3
1700850600000|2023-11-24 18:30:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|5
1700850900000|2023-11-24 18:35:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1700851200000|2023-11-24 18:40:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|12
1700851500000|2023-11-24 18:45:00|2226.8|2220.8|2227.5|2221.5|2228.3|2222.3|2226.5|2220.5|15
1700851800000|2023-11-24 18:50:00|2227.8|2221.8|2228|2220.5|2228.5|2222.5|2225.9|2219.9|50
1700852100000|2023-11-24 18:55:00|2229.5|2219|2229|2218.5|2229.8|2219.3|2228.5|2218|5
1701046800000|2023-11-27 01:00:00|2226|2220|2228.3|2222.3|2228.8|2222.8|2225.8|2219.8|52
1701047100000|2023-11-27 01:05:00|2228.5|2222.5|2229|2223|2231.5|2225.5|2228.5|2222.5|70
1701047400000|2023-11-27 01:10:00|2229.3|2223.3|2233.8|2227.8|2233.8|2227.8|2229|2223|33
1701047700000|2023-11-27 01:15:00|2234|2228|2234.1|2228.1|2235.3|2229.3|2232.5|2226.5|103
1701048000000|2023-11-27 01:20:00|2234.3|2228.3|2234|2228|2234.9|2228.9|2233|2227|91
1701048300000|2023-11-27 01:25:00|2233.8|2227.8|2236.8|2230.8|2236.8|2230.8|2233.3|2227.3|68
1701048600000|2023-11-27 01:30:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2234.3|2228.3|112
1701048900000|2023-11-27 01:35:00|2236.3|2230.3|2234.1|2228.1|2236.3|2230.3|2234|2228|52
1701049200000|2023-11-27 01:40:00|2234|2228|2232.8|2226.8|2234|2228|2232.3|2226.3|31
1701049500000|2023-11-27 01:45:00|2232.5|2226.5|2234.3|2228.3|2234.5|2228.5|2231.9|2225.9|43
1701049800000|2023-11-27 01:50:00|2234.5|2228.5|2234.5|2228.5|2237.8|2231.8|2234|2228|87
1701050100000|2023-11-27 01:55:00|2234.8|2228.8|2234.5|2228.5|2235.3|2229.3|2233|2227|56
1701050400000|2023-11-27 02:00:00|2234.8|2228.8|2232.8|2226.8|2235.5|2229.5|2231.5|2225.5|97
1701050700000|2023-11-27 02:05:00|2232.5|2226.5|2231|2225|2233|2227|2231|2225|42
1701051000000|2023-11-27 02:10:00|2230.8|2224.8|2229.8|2223.8|2232|2226|2229.8|2223.8|36
1701051300000|2023-11-27 02:15:00|2229.9|2223.9|2230|2224|2230.3|2224.3|2229.5|2223.5|10
1701051600000|2023-11-27 02:20:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.8|2222.8|7
1701051900000|2023-11-27 02:25:00|2229.3|2223.3|2229.8|2223.8|2230|2224|2229.3|2223.3|8
1701052200000|2023-11-27 02:30:00|2230|2224|2232|2226|2232|2226|2229.8|2223.8|31
1701052500000|2023-11-27 02:35:00|2232.3|2226.3|2230.6|2224.6|2233|2227|2230.3|2224.3|50
1701052800000|2023-11-27 02:40:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2228.8|2222.8|27
1701053100000|2023-11-27 02:45:00|2230.6|2224.6|2231|2225|2231.4|2225.4|2230.3|2224.3|15
1701053400000|2023-11-27 02:50:00|2231.3|2225.3|2230|2224|2231.3|2225.3|2229.5|2223.5|34
1701053700000|2023-11-27 02:55:00|2229.8|2223.8|2229.6|2223.6|2230|2224|2227.5|2221.5|26
1701054000000|2023-11-27 03:00:00|2229.9|2223.9|2231|2225|2232.1|2226.1|2229.9|2223.9|35
1701054300000|2023-11-27 03:05:00|2231.3|2225.3|2230|2224|2231.8|2225.8|2230|2224|27
1701054600000|2023-11-27 03:10:00|2230.3|2224.3|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|27
1701054900000|2023-11-27 03:15:00|2230|2224|2231.6|2225.6|2232|2226|2230|2224|20
1701055200000|2023-11-27 03:20:00|2231.9|2225.9|2230|2224|2232.8|2226.8|2230|2224|30
1701055500000|2023-11-27 03:25:00|2229.8|2223.8|2230|2224|2230|2224|2228.5|2222.5|36
1701055800000|2023-11-27 03:30:00|2229.9|2223.9|2230.3|2224.3|2230.5|2224.5|2229.3|2223.3|11
1701056100000|2023-11-27 03:35:00|2230|2224|2229|2223|2230|2224|2229|2223|10
1701056700000|2023-11-27 03:45:00|2228.8|2222.8|2229|2223|2229.3|2223.3|2228.5|2222.5|5
1701057300000|2023-11-27 03:55:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.4|2222.4|4
1701057600000|2023-11-27 04:00:00|2228.3|2222.3|2228.8|2222.8|2229.1|2223.1|2228.3|2222.3|8
1701057900000|2023-11-27 04:05:00|2228.6|2222.6|2228.3|2222.3|2228.6|2222.6|2228.3|2222.3|3
1701058200000|2023-11-27 04:10:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1701058800000|2023-11-27 04:20:00|2228.4|2222.4|2228.8|2222.8|2228.8|2222.8|2228.4|2222.4|2
1701059100000|2023-11-27 04:25:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1701059400000|2023-11-27 04:30:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1701059700000|2023-11-27 04:35:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1701060000000|2023-11-27 04:40:00|2229|2223|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|4
1701060300000|2023-11-27 04:45:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1701060600000|2023-11-27 04:50:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2229.5|2223.5|4
1701061200000|2023-11-27 05:00:00|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1701061500000|2023-11-27 05:05:00|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1701061800000|2023-11-27 05:10:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2230|2224|4
1701062100000|2023-11-27 05:15:00|2231|2225|2231|2225|2231|2225|2230.8|2224.8|5
1701062400000|2023-11-27 05:20:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1701062700000|2023-11-27 05:25:00|2230.8|2224.8|2230.5|2224.5|2231.5|2225.5|2229.9|2223.9|13
1701063000000|2023-11-27 05:30:00|2230.8|2224.8|2232.8|2226.8|2233|2227|2230.8|2224.8|33
1701063300000|2023-11-27 05:35:00|2232.5|2226.5|2232|2226|2233|2227|2232|2226|25
1701063600000|2023-11-27 05:40:00|2232.3|2226.3|2233.5|2227.5|2233.6|2227.6|2232.3|2226.3|16
1701063900000|2023-11-27 05:45:00|2233.4|2227.4|2234.3|2228.3|2234.5|2228.5|2233|2227|35
1701064200000|2023-11-27 05:50:00|2234|2228|2235.5|2229.5|2235.8|2229.8|2234|2228|29
1701064500000|2023-11-27 05:55:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2234.8|2228.8|65
1701064800000|2023-11-27 06:00:00|2235.3|2229.3|2236.5|2230.5|2237.6|2231.6|2234.4|2228.4|65
1701065100000|2023-11-27 06:05:00|2236.3|2230.3|2234.8|2228.8|2236.4|2230.4|2234.3|2228.3|54
1701065400000|2023-11-27 06:10:00|2235|2229|2235.8|2229.8|2236.1|2230.1|2235|2229|69
1701065700000|2023-11-27 06:15:00|2235.9|2229.9|2235|2229|2236.3|2230.3|2234.5|2228.5|50
1701066000000|2023-11-27 06:20:00|2235.3|2229.3|2236.8|2230.8|2236.8|2230.8|2235|2229|13
1701066300000|2023-11-27 06:25:00|2236.9|2230.9|2235|2229|2237.5|2231.5|2235|2229|25
1701066600000|2023-11-27 06:30:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2233.5|2227.5|29
1701066900000|2023-11-27 06:35:00|2235.3|2229.3|2235.1|2229.1|2235.3|2229.3|2235.1|2229.1|2
1701067200000|2023-11-27 06:40:00|2235|2229|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|20
1701067500000|2023-11-27 06:45:00|2234.1|2228.1|2233.9|2227.9|2234.5|2228.5|2233.5|2227.5|18
1701067800000|2023-11-27 06:50:00|2234.3|2228.3|2232.3|2226.3|2234.6|2228.6|2232|2226|33
1701068100000|2023-11-27 06:55:00|2232.5|2226.5|2231.5|2225.5|2233|2227|2231.5|2225.5|32
1701068400000|2023-11-27 07:00:00|2231.8|2225.8|2233.3|2227.3|2234|2228|2231.8|2225.8|38
1701068700000|2023-11-27 07:05:00|2233.5|2227.5|2233.8|2227.8|2234.3|2228.3|2233.5|2227.5|39
1701069000000|2023-11-27 07:10:00|2234|2228|2234.5|2228.5|2235.1|2229.1|2234|2228|26
1701069300000|2023-11-27 07:15:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2234|2228|11
1701069600000|2023-11-27 07:20:00|2234.1|2228.1|2233.8|2227.8|2234.3|2228.3|2233.3|2227.3|13
1701069900000|2023-11-27 07:25:00|2234|2228|2231.5|2225.5|2234.4|2228.4|2231.5|2225.5|27
1701070200000|2023-11-27 07:30:00|2231.8|2225.8|2230.3|2224.3|2232|2226|2230.1|2224.1|31
1701070500000|2023-11-27 07:35:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.1|2223.1|23
1701070800000|2023-11-27 07:40:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230|2224|10
1701071100000|2023-11-27 07:45:00|2231.5|2225.5|2230.3|2224.3|2231.5|2225.5|2230|2224|15
1701071400000|2023-11-27 07:50:00|2230.5|2224.5|2232.8|2226.8|2232.8|2226.8|2230.5|2224.5|25
1701071700000|2023-11-27 07:55:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|25
1701072000000|2023-11-27 08:00:00|2233|2227|2226.8|2220.8|2233|2227|2226.1|2220.1|103
1701072300000|2023-11-27 08:05:00|2226.9|2220.9|2226.8|2220.8|2227.3|2221.3|2225.8|2219.8|44
1701072600000|2023-11-27 08:10:00|2226.3|2220.3|2227.3|2221.3|2229|2223|2225.8|2219.8|51
1701072900000|2023-11-27 08:15:00|2227.4|2221.4|2231.8|2225.8|2232.1|2226.1|2227.4|2221.4|57
1701073200000|2023-11-27 08:20:00|2231.5|2225.5|2232.9|2226.9|2232.9|2226.9|2231.4|2225.4|62
1701073500000|2023-11-27 08:25:00|2233.1|2227.1|2232.8|2226.8|2234.8|2228.8|2232.6|2226.6|43
1701073800000|2023-11-27 08:30:00|2232.6|2226.6|2233.6|2227.6|2234.3|2228.3|2232.4|2226.4|31
1701074100000|2023-11-27 08:35:00|2233.4|2227.4|2231.1|2225.1|2233.4|2227.4|2230.9|2224.9|37
1701074400000|2023-11-27 08:40:00|2230.9|2224.9|2228.3|2222.3|2232.1|2226.1|2227.8|2221.8|63
1701074700000|2023-11-27 08:45:00|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2227.6|2221.6|25
1701075000000|2023-11-27 08:50:00|2228.5|2222.5|2229.8|2223.8|2229.9|2223.9|2228.4|2222.4|27
1701075300000|2023-11-27 08:55:00|2230|2224|2229.1|2223.1|2230.1|2224.1|2228.6|2222.6|22
1701075600000|2023-11-27 09:00:00|2228.9|2222.9|2227.8|2221.8|2229.1|2223.1|2227.1|2221.1|15
1701075900000|2023-11-27 09:05:00|2227.6|2221.6|2227.1|2221.1|2227.8|2221.8|2227.1|2221.1|20
1701076200000|2023-11-27 09:10:00|2227.3|2221.3|2225.3|2219.3|2227.6|2221.6|2225.3|2219.3|22
1701076500000|2023-11-27 09:15:00|2225.5|2219.5|2227.3|2221.3|2228.3|2222.3|2225.3|2219.3|24
1701076800000|2023-11-27 09:20:00|2227|2221|2226.5|2220.5|2227.5|2221.5|2226.5|2220.5|9
1701077100000|2023-11-27 09:25:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2225.8|2219.8|21
1701077400000|2023-11-27 09:30:00|2226.8|2220.8|2222.5|2216.5|2227.8|2221.8|2222.5|2216.5|28
1701077700000|2023-11-27 09:35:00|2222.8|2216.8|2221.8|2215.8|2223|2217|2221.8|2215.8|21
1701078000000|2023-11-27 09:40:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|7
1701078300000|2023-11-27 09:45:00|2222|2216|2222.3|2216.3|2223.3|2217.3|2222|2216|28
1701078600000|2023-11-27 09:50:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.3|2215.3|17
1701078900000|2023-11-27 09:55:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2219.8|2213.8|22
1701079200000|2023-11-27 10:00:00|2221|2215|2219.3|2213.3|2221|2215|2219.3|2213.3|22
1701079500000|2023-11-27 10:05:00|2219|2213|2220.3|2214.3|2220.5|2214.5|2218.8|2212.8|22
1701079800000|2023-11-27 10:10:00|2220.5|2214.5|2222.5|2216.5|2223|2217|2220.5|2214.5|18
1701080100000|2023-11-27 10:15:00|2222.3|2216.3|2225.3|2219.3|2225.8|2219.8|2222.3|2216.3|30
1701080400000|2023-11-27 10:20:00|2225|2219|2222|2216|2225|2219|2222|2216|22
1701080700000|2023-11-27 10:25:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|15
1701081000000|2023-11-27 10:30:00|2222.3|2216.3|2222|2216|2222.8|2216.8|2221.5|2215.5|19
1701081300000|2023-11-27 10:35:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|17
1701081600000|2023-11-27 10:40:00|2222.3|2216.3|2223.8|2217.8|2224.8|2218.8|2222.3|2216.3|25
1701081900000|2023-11-27 10:45:00|2224|2218|2223.3|2217.3|2224|2218|2222.8|2216.8|23
1701082200000|2023-11-27 10:50:00|2223|2217|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|26
1701082500000|2023-11-27 10:55:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2221.8|2215.8|16
1701082800000|2023-11-27 11:00:00|2222|2216|2224|2218|2224.8|2218.8|2222|2216|37
1701083100000|2023-11-27 11:05:00|2223.8|2217.8|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|10
1701083400000|2023-11-27 11:10:00|2222|2216|2221|2215|2222.3|2216.3|2221|2215|13
1701083700000|2023-11-27 11:15:00|2221.3|2215.3|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|13
1701084000000|2023-11-27 11:20:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2221|2215|6
1701084300000|2023-11-27 11:25:00|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|10
1701084600000|2023-11-27 11:30:00|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|10
1701084900000|2023-11-27 11:35:00|2222.5|2216.5|2221.5|2215.5|2222.5|2216.5|2221.5|2215.5|10
1701085200000|2023-11-27 11:40:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|10
1701085500000|2023-11-27 11:45:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|4
1701085800000|2023-11-27 11:50:00|2221.5|2215.5|2222.3|2216.3|2222.3|2216.3|2220.8|2214.8|15
1701086100000|2023-11-27 11:55:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|10
1701086400000|2023-11-27 12:00:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|11
1701086700000|2023-11-27 12:05:00|2222.5|2216.5|2223.3|2217.3|2224|2218|2222.3|2216.3|19
1701087000000|2023-11-27 12:10:00|2223|2217|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|12
1701087300000|2023-11-27 12:15:00|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|6
1701087600000|2023-11-27 12:20:00|2223.5|2217.5|2223.3|2217.3|2223.8|2217.8|2222.3|2216.3|21
1701087900000|2023-11-27 12:25:00|2223|2217|2223.5|2217.5|2224.5|2218.5|2222.8|2216.8|23
1701088200000|2023-11-27 12:30:00|2223.8|2217.8|2223.5|2217.5|2224.5|2218.5|2223.3|2217.3|19
1701088500000|2023-11-27 12:35:00|2223.3|2217.3|2222.5|2216.5|2223.3|2217.3|2222.3|2216.3|10
1701088800000|2023-11-27 12:40:00|2222.8|2216.8|2222.3|2216.3|2222.8|2216.8|2221.8|2215.8|15
1701089100000|2023-11-27 12:45:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|5
1701089400000|2023-11-27 12:50:00|2222|2216|2224.8|2218.8|2225|2219|2221.8|2215.8|22
1701089700000|2023-11-27 12:55:00|2224.5|2218.5|2224.3|2218.3|2225|2219|2223|2217|43
1701090000000|2023-11-27 13:00:00|2224|2218|2225.8|2219.8|2225.8|2219.8|2223.3|2217.3|90
1701090300000|2023-11-27 13:05:00|2225.5|2219.5|2227.5|2221.5|2228.3|2222.3|2224.9|2218.9|61
1701090600000|2023-11-27 13:10:00|2227.8|2221.8|2230|2224|2230.5|2224.5|2227|2221|49
1701090900000|2023-11-27 13:15:00|2229.8|2223.8|2229.3|2223.3|2230.3|2224.3|2227.4|2221.4|77
1701091200000|2023-11-27 13:20:00|2229.5|2223.5|2228.3|2222.3|2229.8|2223.8|2227.5|2221.5|22
1701091500000|2023-11-27 13:25:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|17
1701091800000|2023-11-27 13:30:00|2227.8|2221.8|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|36
1701092100000|2023-11-27 13:35:00|2227|2221|2223.3|2217.3|2227.3|2221.3|2223.3|2217.3|53
1701092400000|2023-11-27 13:40:00|2223.5|2217.5|2224.3|2218.3|2224.8|2218.8|2223|2217|39
1701092700000|2023-11-27 13:45:00|2224.5|2218.5|2224.3|2218.3|2225.3|2219.3|2224|2218|28
1701093000000|2023-11-27 13:50:00|2224|2218|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|12
1701093300000|2023-11-27 13:55:00|2224|2218|2224.8|2218.8|2225.5|2219.5|2224|2218|25
1701093600000|2023-11-27 14:00:00|2225.3|2219.3|2222.8|2216.8|2225.3|2219.3|2222.5|2216.5|36
1701093900000|2023-11-27 14:05:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|18
1701094200000|2023-11-27 14:10:00|2222.8|2216.8|2223.3|2217.3|2224|2218|2222.5|2216.5|10
1701094500000|2023-11-27 14:15:00|2223|2217|2223.3|2217.3|2223.5|2217.5|2222.3|2216.3|22
1701094800000|2023-11-27 14:20:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|11
1701095100000|2023-11-27 14:25:00|2223.8|2217.8|2224.5|2218.5|2224.8|2218.8|2223.3|2217.3|36
1701095400000|2023-11-27 14:30:00|2224.3|2218.3|2221.3|2215.3|2224.3|2218.3|2220.5|2214.5|34
1701095700000|2023-11-27 14:35:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|16
1701096000000|2023-11-27 14:40:00|2220.5|2214.5|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|19
1701096300000|2023-11-27 14:45:00|2220.3|2214.3|2221.8|2215.8|2222.3|2216.3|2220.3|2214.3|13
1701096600000|2023-11-27 14:50:00|2221.3|2215.3|2221.8|2215.8|2222.3|2216.3|2220.3|2214.3|14
1701096900000|2023-11-27 14:55:00|2222|2216|2222.8|2216.8|2222.8|2216.8|2221.3|2215.3|25
1701097200000|2023-11-27 15:00:00|2223.8|2217.8|2221.3|2215.3|2223.8|2217.8|2221|2215|52
1701097500000|2023-11-27 15:05:00|2221|2215|2223.5|2217.5|2223.5|2217.5|2220.3|2214.3|52
1701097800000|2023-11-27 15:10:00|2223.8|2217.8|2221.8|2215.8|2224.5|2218.5|2221.5|2215.5|38
1701098100000|2023-11-27 15:15:00|2221.3|2215.3|2221|2215|2221.8|2215.8|2220.8|2214.8|19
1701098400000|2023-11-27 15:20:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|13
1701098700000|2023-11-27 15:25:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2218.8|2212.8|20
1701099000000|2023-11-27 15:30:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|5
1701099300000|2023-11-27 15:35:00|2218.3|2212.3|2219.3|2213.3|2219.3|2213.3|2218|2212|34
1701099600000|2023-11-27 15:40:00|2219|2213|2218.3|2212.3|2219.5|2213.5|2218|2212|35
1701099900000|2023-11-27 15:45:00|2218|2212|2218.5|2212.5|2219.5|2213.5|2218|2212|29
1701100200000|2023-11-27 15:50:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.3|2212.3|35
1701100500000|2023-11-27 15:55:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2218.3|2212.3|24
1701100800000|2023-11-27 16:00:00|2218.5|2212.5|2216.5|2210.5|2219.5|2213.5|2216.3|2210.3|64
1701101100000|2023-11-27 16:05:00|2216.8|2210.8|2216.3|2210.3|2217.5|2211.5|2216|2210|40
1701101400000|2023-11-27 16:10:00|2216.8|2210.8|2216.3|2210.3|2217.5|2211.5|2216|2210|18
1701101700000|2023-11-27 16:15:00|2216|2210|2216.3|2210.3|2218|2212|2215.8|2209.8|45
1701102000000|2023-11-27 16:20:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|10
1701102300000|2023-11-27 16:25:00|2216|2210|2213.8|2207.8|2216.3|2210.3|2212.8|2206.8|76
1701102600000|2023-11-27 16:30:00|2213.5|2207.5|2214.3|2208.3|2214.9|2208.9|2212.3|2206.3|96
1701102900000|2023-11-27 16:35:00|2214|2208|2215.8|2209.8|2216|2210|2214|2208|37
1701103200000|2023-11-27 16:40:00|2216|2210|2214.5|2208.5|2216|2210|2213.8|2207.8|33
1701103500000|2023-11-27 16:45:00|2214.8|2208.8|2214.8|2208.8|2215.5|2209.5|2214.5|2208.5|25
1701103800000|2023-11-27 16:50:00|2215|2209|2215|2209|2215|2209|2214.8|2208.8|7
1701104100000|2023-11-27 16:55:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.5|2208.5|17
1701104400000|2023-11-27 17:00:00|2214.8|2208.8|2214.5|2208.5|2215.3|2209.3|2214.3|2208.3|22
1701104700000|2023-11-27 17:05:00|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|14
1701105000000|2023-11-27 17:10:00|2215|2209|2215|2209|2215.3|2209.3|2215|2209|3
1701105300000|2023-11-27 17:15:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|3
1701105600000|2023-11-27 17:20:00|2214.5|2208.5|2215|2209|2215.3|2209.3|2214.5|2208.5|5
1701105900000|2023-11-27 17:25:00|2214.8|2208.8|2215|2209|2215.5|2209.5|2214.8|2208.8|8
1701106200000|2023-11-27 17:30:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214|2208|4
1701106500000|2023-11-27 17:35:00|2213.8|2207.8|2214|2208|2214.3|2208.3|2213.5|2207.5|16
1701106800000|2023-11-27 17:40:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.8|2207.8|10
1701107100000|2023-11-27 17:45:00|2214.3|2208.3|2214.8|2208.8|2215.3|2209.3|2214.3|2208.3|9
1701107400000|2023-11-27 17:50:00|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2214|2208|7
1701107700000|2023-11-27 17:55:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1701108000000|2023-11-27 18:00:00|2215.5|2209.5|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|16
1701108300000|2023-11-27 18:05:00|2215|2209|2214.8|2208.8|2215|2209|2214.3|2208.3|24
1701108600000|2023-11-27 18:10:00|2214.5|2208.5|2214.8|2208.8|2215|2209|2214.3|2208.3|33
1701108900000|2023-11-27 18:15:00|2215|2209|2215.5|2209.5|2215.8|2209.8|2214.8|2208.8|12
1701109200000|2023-11-27 18:20:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|4
1701109500000|2023-11-27 18:25:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1701109800000|2023-11-27 18:30:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.5|2208.5|7
1701110100000|2023-11-27 18:35:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|10
1701110400000|2023-11-27 18:40:00|2214.3|2208.3|2215.5|2209.5|2215.8|2209.8|2214.3|2208.3|6
1701110700000|2023-11-27 18:45:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1701111000000|2023-11-27 18:50:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|5
1701111300000|2023-11-27 18:55:00|2217|2206.5|2217.3|2206.8|2217.3|2206.8|2216.8|2206.3|3
1701133200000|2023-11-28 01:00:00|2218.9|2212.9|2217.9|2211.9|2218.9|2212.9|2217.6|2211.6|23
1701133500000|2023-11-28 01:05:00|2217.6|2211.6|2221.9|2215.9|2222.4|2216.4|2217.6|2211.6|76
1701133800000|2023-11-28 01:10:00|2222.1|2216.1|2223.1|2217.1|2223.4|2217.4|2221.9|2215.9|76
1701134100000|2023-11-28 01:15:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|24
1701134400000|2023-11-28 01:20:00|2224|2218|2222.5|2216.5|2224|2218|2222.3|2216.3|17
1701134700000|2023-11-28 01:25:00|2222.8|2216.8|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|14
1701135000000|2023-11-28 01:30:00|2223.3|2217.3|2224.5|2218.5|2224.5|2218.5|2223|2217|25
1701135300000|2023-11-28 01:35:00|2224.3|2218.3|2224.3|2218.3|2224.8|2218.8|2223.5|2217.5|19
1701135600000|2023-11-28 01:40:00|2224|2218|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|25
1701135900000|2023-11-28 01:45:00|2225|2219|2226|2220|2226.5|2220.5|2224.8|2218.8|14
1701136200000|2023-11-28 01:50:00|2225.8|2219.8|2223.3|2217.3|2225.8|2219.8|2222.8|2216.8|59
1701136500000|2023-11-28 01:55:00|2223|2217|2224|2218|2224|2218|2222.5|2216.5|18
1701136800000|2023-11-28 02:00:00|2223.8|2217.8|2223|2217|2224|2218|2221.8|2215.8|56
1701137100000|2023-11-28 02:05:00|2223.3|2217.3|2223.5|2217.5|2223.8|2217.8|2222.5|2216.5|38
1701137400000|2023-11-28 02:10:00|2223.3|2217.3|2221.3|2215.3|2223.5|2217.5|2220.3|2214.3|48
1701137700000|2023-11-28 02:15:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.5|2214.5|10
1701138000000|2023-11-28 02:20:00|2221|2215|2221.5|2215.5|2221.8|2215.8|2221|2215|9
1701138300000|2023-11-28 02:25:00|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|3
1701138600000|2023-11-28 02:30:00|2222|2216|2223.5|2217.5|2223.5|2217.5|2222|2216|42
1701138900000|2023-11-28 02:35:00|2223.3|2217.3|2224|2218|2224.5|2218.5|2222.5|2216.5|39
1701139200000|2023-11-28 02:40:00|2223.8|2217.8|2222.5|2216.5|2224.8|2218.8|2222|2216|46
1701139500000|2023-11-28 02:45:00|2222.8|2216.8|2223.5|2217.5|2223.8|2217.8|2221.5|2215.5|62
1701139800000|2023-11-28 02:50:00|2223.8|2217.8|2219.5|2213.5|2224|2218|2219.5|2213.5|59
1701140100000|2023-11-28 02:55:00|2219.8|2213.8|2219|2213|2219.8|2213.8|2219|2213|28
1701140400000|2023-11-28 03:00:00|2218.8|2212.8|2218.3|2212.3|2219.8|2213.8|2218.3|2212.3|24
1701140700000|2023-11-28 03:05:00|2218|2212|2218.8|2212.8|2219.3|2213.3|2217.5|2211.5|26
1701141000000|2023-11-28 03:10:00|2219|2213|2219.5|2213.5|2219.8|2213.8|2218.5|2212.5|28
1701141300000|2023-11-28 03:15:00|2219.3|2213.3|2218.3|2212.3|2219.8|2213.8|2218|2212|19
1701141600000|2023-11-28 03:20:00|2218|2212|2217.3|2211.3|2218.3|2212.3|2216.8|2210.8|25
1701141900000|2023-11-28 03:25:00|2217.5|2211.5|2218.3|2212.3|2218.8|2212.8|2217.5|2211.5|27
1701142200000|2023-11-28 03:30:00|2218|2212|2217.5|2211.5|2218|2212|2217.3|2211.3|7
1701142500000|2023-11-28 03:35:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|5
1701142800000|2023-11-28 03:40:00|2217.5|2211.5|2217.8|2211.8|2218|2212|2217.3|2211.3|5
1701143100000|2023-11-28 03:45:00|2217.5|2211.5|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|6
1701143400000|2023-11-28 03:50:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.8|2210.8|3
1701143700000|2023-11-28 03:55:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1701144000000|2023-11-28 04:00:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1701144600000|2023-11-28 04:10:00|2216|2210|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|6
1701145200000|2023-11-28 04:20:00|2216.5|2210.5|2216.3|2210.3|2217.3|2211.3|2216.3|2210.3|7
1701145800000|2023-11-28 04:30:00|2216.8|2210.8|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|7
1701146100000|2023-11-28 04:35:00|2216.5|2210.5|2217|2211|2217.3|2211.3|2216.3|2210.3|7
1701146400000|2023-11-28 04:40:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217|2211|3
1701146700000|2023-11-28 04:45:00|2217|2211|2217|2211|2217.3|2211.3|2217|2211|3
1701147300000|2023-11-28 04:55:00|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|4
1701147600000|2023-11-28 05:00:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2217.3|2211.3|6
1701147900000|2023-11-28 05:05:00|2217.3|2211.3|2218|2212|2218|2212|2217|2211|12
1701148200000|2023-11-28 05:10:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1701148500000|2023-11-28 05:15:00|2217.3|2211.3|2218|2212|2218|2212|2217.3|2211.3|7
1701148800000|2023-11-28 05:20:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2217.5|2211.5|7
1701149100000|2023-11-28 05:25:00|2218.3|2212.3|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|6
1701149400000|2023-11-28 05:30:00|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2216|2210|39
1701149700000|2023-11-28 05:35:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2214.3|2208.3|42
1701150000000|2023-11-28 05:40:00|2215|2209|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|38
1701150300000|2023-11-28 05:45:00|2215|2209|2216.5|2210.5|2216.5|2210.5|2214.8|2208.8|43
1701150600000|2023-11-28 05:50:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215|2209|34
1701150900000|2023-11-28 05:55:00|2215.8|2209.8|2214.8|2208.8|2217.3|2211.3|2214.8|2208.8|54
1701151200000|2023-11-28 06:00:00|2214.5|2208.5|2215.5|2209.5|2215.5|2209.5|2214.3|2208.3|37
1701151500000|2023-11-28 06:05:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2213.8|2207.8|21
1701151800000|2023-11-28 06:10:00|2214|2208|2214|2208|2214.5|2208.5|2213.8|2207.8|13
1701152100000|2023-11-28 06:15:00|2213.8|2207.8|2215|2209|2215.5|2209.5|2213.8|2207.8|15
1701152400000|2023-11-28 06:20:00|2214.8|2208.8|2215.5|2209.5|2216|2210|2214.8|2208.8|20
1701152700000|2023-11-28 06:25:00|2215.8|2209.8|2216.5|2210.5|2217|2211|2215.8|2209.8|14
1701153000000|2023-11-28 06:30:00|2216.3|2210.3|2216|2210|2216.8|2210.8|2215.3|2209.3|26
1701153300000|2023-11-28 06:35:00|2216.3|2210.3|2217|2211|2217.5|2211.5|2216|2210|42
1701153600000|2023-11-28 06:40:00|2216.8|2210.8|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|44
1701153900000|2023-11-28 06:45:00|2216.5|2210.5|2216.5|2210.5|2217|2211|2216|2210|38
1701154200000|2023-11-28 06:50:00|2216.8|2210.8|2216|2210|2216.8|2210.8|2215.8|2209.8|16
1701154500000|2023-11-28 06:55:00|2216.3|2210.3|2218.3|2212.3|2218.3|2212.3|2216.3|2210.3|13
1701154800000|2023-11-28 07:00:00|2218|2212|2216|2210|2218|2212|2215.8|2209.8|19
1701155100000|2023-11-28 07:05:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|22
1701155400000|2023-11-28 07:10:00|2214.5|2208.5|2213.8|2207.8|2214.5|2208.5|2213.5|2207.5|11
1701155700000|2023-11-28 07:15:00|2213.5|2207.5|2212.8|2206.8|2213.8|2207.8|2212.5|2206.5|8
1701156000000|2023-11-28 07:20:00|2212.5|2206.5|2212.8|2206.8|2213.3|2207.3|2212.5|2206.5|18
1701156300000|2023-11-28 07:25:00|2213.3|2207.3|2215.3|2209.3|2215.5|2209.5|2213|2207|20
1701156600000|2023-11-28 07:30:00|2215|2209|2215.5|2209.5|2215.8|2209.8|2214.5|2208.5|16
1701156900000|2023-11-28 07:35:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|5
1701157200000|2023-11-28 07:40:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2214|2208|26
1701157500000|2023-11-28 07:45:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|13
1701157800000|2023-11-28 07:50:00|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2214.5|2208.5|19
1701158100000|2023-11-28 07:55:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215|2209|23
1701158400000|2023-11-28 08:00:00|2216.3|2210.3|2215|2209|2217.1|2211.1|2213.8|2207.8|83
1701158700000|2023-11-28 08:05:00|2214.8|2208.8|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|36
1701159000000|2023-11-28 08:10:00|2213.5|2207.5|2212.8|2206.8|2214.3|2208.3|2211.3|2205.3|49
1701159300000|2023-11-28 08:15:00|2212.5|2206.5|2210.5|2204.5|2213.3|2207.3|2210.3|2204.3|58
1701159600000|2023-11-28 08:20:00|2210.8|2204.8|2210.5|2204.5|2211|2205|2210.3|2204.3|32
1701159900000|2023-11-28 08:25:00|2210.3|2204.3|2209.8|2203.8|2210.8|2204.8|2209.3|2203.3|49
1701160200000|2023-11-28 08:30:00|2210|2204|2209.3|2203.3|2210.3|2204.3|2209.3|2203.3|17
1701160500000|2023-11-28 08:35:00|2209.5|2203.5|2209.3|2203.3|2210|2204|2208.8|2202.8|19
1701160800000|2023-11-28 08:40:00|2209|2203|2208.8|2202.8|2209|2203|2208|2202|17
1701161100000|2023-11-28 08:45:00|2208.5|2202.5|2209.3|2203.3|2210|2204|2208.5|2202.5|26
1701161400000|2023-11-28 08:50:00|2209|2203|2209.8|2203.8|2210|2204|2209|2203|23
1701161700000|2023-11-28 08:55:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209|2203|9
1701162000000|2023-11-28 09:00:00|2209.8|2203.8|2210.3|2204.3|2212.8|2206.8|2209.8|2203.8|84
1701162300000|2023-11-28 09:05:00|2210.5|2204.5|2210.3|2204.3|2211|2205|2209.8|2203.8|32
1701162600000|2023-11-28 09:10:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2209|2203|14
1701162900000|2023-11-28 09:15:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.3|2203.3|23
1701163200000|2023-11-28 09:20:00|2210|2204|2208.8|2202.8|2210|2204|2208.8|2202.8|8
1701163500000|2023-11-28 09:25:00|2208.5|2202.5|2208.5|2202.5|2209|2203|2207.8|2201.8|16
1701163800000|2023-11-28 09:30:00|2208.8|2202.8|2209.3|2203.3|2209.8|2203.8|2208.3|2202.3|16
1701164100000|2023-11-28 09:35:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|11
1701164400000|2023-11-28 09:40:00|2208.5|2202.5|2207.5|2201.5|2208.8|2202.8|2207.3|2201.3|22
1701164700000|2023-11-28 09:45:00|2207.8|2201.8|2204.8|2198.8|2207.8|2201.8|2204.3|2198.3|53
1701165000000|2023-11-28 09:50:00|2204.5|2198.5|2203.5|2197.5|2205|2199|2203.3|2197.3|28
1701165300000|2023-11-28 09:55:00|2203.8|2197.8|2205.5|2199.5|2205.8|2199.8|2203.8|2197.8|22
1701165600000|2023-11-28 10:00:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205|2199|14
1701165900000|2023-11-28 10:05:00|2205.3|2199.3|2204.8|2198.8|2205.5|2199.5|2204.3|2198.3|15
1701166200000|2023-11-28 10:10:00|2204.5|2198.5|2206.3|2200.3|2206.3|2200.3|2204.5|2198.5|9
1701166500000|2023-11-28 10:15:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|8
1701166800000|2023-11-28 10:20:00|2205.5|2199.5|2205.5|2199.5|2206.3|2200.3|2205.3|2199.3|17
1701167100000|2023-11-28 10:25:00|2205.8|2199.8|2204.5|2198.5|2205.8|2199.8|2204.5|2198.5|9
1701167400000|2023-11-28 10:30:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2202.5|2196.5|18
1701167700000|2023-11-28 10:35:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2202.8|2196.8|11
1701168000000|2023-11-28 10:40:00|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.5|2197.5|17
1701168300000|2023-11-28 10:45:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2202.8|2196.8|13
1701168600000|2023-11-28 10:50:00|2204|2198|2203.3|2197.3|2204|2198|2203|2197|18
1701168900000|2023-11-28 10:55:00|2203.5|2197.5|2204|2198|2204.3|2198.3|2203.5|2197.5|6
1701169200000|2023-11-28 11:00:00|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2203.8|2197.8|14
1701169500000|2023-11-28 11:05:00|2204.8|2198.8|2203.3|2197.3|2204.8|2198.8|2203.3|2197.3|9
1701169800000|2023-11-28 11:10:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|12
1701170100000|2023-11-28 11:15:00|2204|2198|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|7
1701170400000|2023-11-28 11:20:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.3|2197.3|8
1701170700000|2023-11-28 11:25:00|2203.3|2197.3|2205.3|2199.3|2205.3|2199.3|2203.3|2197.3|11
1701171000000|2023-11-28 11:30:00|2205.5|2199.5|2206.3|2200.3|2206.5|2200.5|2205.3|2199.3|15
1701171300000|2023-11-28 11:35:00|2205.8|2199.8|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|7
1701171600000|2023-11-28 11:40:00|2205.5|2199.5|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|12
1701171900000|2023-11-28 11:45:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2204.8|2198.8|11
1701172200000|2023-11-28 11:50:00|2205.5|2199.5|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|10
1701172500000|2023-11-28 11:55:00|2204.5|2198.5|2205.3|2199.3|2205.3|2199.3|2204.5|2198.5|15
1701172800000|2023-11-28 12:00:00|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|6
1701173100000|2023-11-28 12:05:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|11
1701173400000|2023-11-28 12:10:00|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|10
1701173700000|2023-11-28 12:15:00|2207.3|2201.3|2206.3|2200.3|2207.5|2201.5|2205.8|2199.8|27
1701174000000|2023-11-28 12:20:00|2206|2200|2206.8|2200.8|2207.3|2201.3|2204.8|2198.8|21
1701174300000|2023-11-28 12:25:00|2207.3|2201.3|2208.3|2202.3|2209|2203|2206.8|2200.8|29
1701174600000|2023-11-28 12:30:00|2208.8|2202.8|2209|2203|2209.8|2203.8|2208.8|2202.8|15
1701174900000|2023-11-28 12:35:00|2208.8|2202.8|2207|2201|2208.8|2202.8|2207|2201|13
1701175200000|2023-11-28 12:40:00|2207.3|2201.3|2207.3|2201.3|2208|2202|2207|2201|20
1701175500000|2023-11-28 12:45:00|2207|2201|2205.8|2199.8|2207|2201|2205.5|2199.5|35
1701175800000|2023-11-28 12:50:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|26
1701176100000|2023-11-28 12:55:00|2205.5|2199.5|2209|2203|2210.1|2204.1|2205.3|2199.3|83
1701176400000|2023-11-28 13:00:00|2208.9|2202.9|2210.8|2204.8|2211.4|2205.4|2208.9|2202.9|108
1701176700000|2023-11-28 13:05:00|2210.5|2204.5|2209|2203|2210.8|2204.8|2208.1|2202.1|68
1701177000000|2023-11-28 13:10:00|2208.8|2202.8|2208.8|2202.8|2210.3|2204.3|2208|2202|36
1701177300000|2023-11-28 13:15:00|2209|2203|2209.8|2203.8|2210.8|2204.8|2207.3|2201.3|55
1701177600000|2023-11-28 13:20:00|2210|2204|2209.8|2203.8|2210.8|2204.8|2209.5|2203.5|16
1701177900000|2023-11-28 13:25:00|2210.3|2204.3|2210.8|2204.8|2211.8|2205.8|2209.3|2203.3|45
1701178200000|2023-11-28 13:30:00|2211|2205|2210.3|2204.3|2211.8|2205.8|2210|2204|46
1701178500000|2023-11-28 13:35:00|2210.8|2204.8|2211.3|2205.3|2211.3|2205.3|2210.3|2204.3|31
1701178800000|2023-11-28 13:40:00|2211.5|2205.5|2215.3|2209.3|2215.3|2209.3|2211.5|2205.5|64
1701179100000|2023-11-28 13:45:00|2215|2209|2217|2211|2218.5|2212.5|2214.6|2208.6|73
1701179400000|2023-11-28 13:50:00|2216.8|2210.8|2217.8|2211.8|2218|2212|2216.3|2210.3|42
1701179700000|2023-11-28 13:55:00|2217.5|2211.5|2217.3|2211.3|2218.3|2212.3|2216.8|2210.8|20
1701180000000|2023-11-28 14:00:00|2217.5|2211.5|2217.3|2211.3|2218.3|2212.3|2215.5|2209.5|37
1701180300000|2023-11-28 14:05:00|2217|2211|2216.3|2210.3|2217.5|2211.5|2214.5|2208.5|33
1701180600000|2023-11-28 14:10:00|2216|2210|2214.8|2208.8|2216.3|2210.3|2214.8|2208.8|22
1701180900000|2023-11-28 14:15:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2214.5|2208.5|13
1701181200000|2023-11-28 14:20:00|2216.5|2210.5|2218.3|2212.3|2219.5|2213.5|2216.5|2210.5|37
1701181500000|2023-11-28 14:25:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217|2211|21
1701181800000|2023-11-28 14:30:00|2217.5|2211.5|2216.3|2210.3|2217.5|2211.5|2215.5|2209.5|24
1701182100000|2023-11-28 14:35:00|2216|2210|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|23
1701182400000|2023-11-28 14:40:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2214.5|2208.5|33
1701182700000|2023-11-28 14:45:00|2215.5|2209.5|2212.8|2206.8|2217.8|2211.8|2212.6|2206.6|93
1701183000000|2023-11-28 14:50:00|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|26
1701183300000|2023-11-28 14:55:00|2212.3|2206.3|2208.6|2202.6|2212.8|2206.8|2208.6|2202.6|67
1701183600000|2023-11-28 15:00:00|2208.5|2202.5|2209.8|2203.8|2210|2204|2207.8|2201.8|147
1701183900000|2023-11-28 15:05:00|2209.5|2203.5|2208.3|2202.3|2209.9|2203.9|2207.9|2201.9|122
1701184200000|2023-11-28 15:10:00|2208|2202|2209.8|2203.8|2209.8|2203.8|2207.8|2201.8|33
1701184500000|2023-11-28 15:15:00|2210|2204|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|33
1701184800000|2023-11-28 15:20:00|2210.5|2204.5|2212.3|2206.3|2212.3|2206.3|2210.3|2204.3|29
1701185100000|2023-11-28 15:25:00|2212.5|2206.5|2211.3|2205.3|2212.8|2206.8|2210.8|2204.8|21
1701185400000|2023-11-28 15:30:00|2211.5|2205.5|2211.3|2205.3|2212.8|2206.8|2211.3|2205.3|24
1701185700000|2023-11-28 15:35:00|2211|2205|2214|2208|2214.3|2208.3|2209.8|2203.8|77
1701186000000|2023-11-28 15:40:00|2214.3|2208.3|2215.3|2209.3|2216.3|2210.3|2213.3|2207.3|62
1701186300000|2023-11-28 15:45:00|2215|2209|2215.3|2209.3|2216.5|2210.5|2214.5|2208.5|33
1701186600000|2023-11-28 15:50:00|2215|2209|2215.8|2209.8|2216.8|2210.8|2214.3|2208.3|21
1701186900000|2023-11-28 15:55:00|2215.5|2209.5|2215.8|2209.8|2216.5|2210.5|2214|2208|35
1701187200000|2023-11-28 16:00:00|2215.5|2209.5|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|26
1701187500000|2023-11-28 16:05:00|2215.5|2209.5|2215.8|2209.8|2216.3|2210.3|2214.8|2208.8|21
1701187800000|2023-11-28 16:10:00|2216|2210|2216.8|2210.8|2217.3|2211.3|2215.8|2209.8|26
1701188100000|2023-11-28 16:15:00|2216.5|2210.5|2215.3|2209.3|2216.5|2210.5|2213.8|2207.8|58
1701188400000|2023-11-28 16:20:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2214.5|2208.5|23
1701188700000|2023-11-28 16:25:00|2216.5|2210.5|2219.8|2213.8|2220.5|2214.5|2215.8|2209.8|54
1701189000000|2023-11-28 16:30:00|2220|2214|2220|2214|2221.3|2215.3|2219|2213|104
1701189300000|2023-11-28 16:35:00|2220.3|2214.3|2219|2213|2220.8|2214.8|2218.5|2212.5|24
1701189600000|2023-11-28 16:40:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219|2213|16
1701189900000|2023-11-28 16:45:00|2220|2214|2223.5|2217.5|2223.5|2217.5|2219.5|2213.5|28
1701190200000|2023-11-28 16:50:00|2223.3|2217.3|2222.5|2216.5|2224.5|2218.5|2222|2216|35
1701190500000|2023-11-28 16:55:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2221.3|2215.3|19
1701190800000|2023-11-28 17:00:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222|2216|14
1701191100000|2023-11-28 17:05:00|2222.3|2216.3|2223.5|2217.5|2224.3|2218.3|2222.3|2216.3|26
1701191400000|2023-11-28 17:10:00|2223.8|2217.8|2226|2220|2226.3|2220.3|2223.8|2217.8|9
1701191700000|2023-11-28 17:15:00|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|4
1701192000000|2023-11-28 17:20:00|2224.3|2218.3|2225.3|2219.3|2225.5|2219.5|2224.3|2218.3|9
1701192300000|2023-11-28 17:25:00|2225|2219|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|7
1701192600000|2023-11-28 17:30:00|2224.5|2218.5|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|10
1701192900000|2023-11-28 17:35:00|2223.8|2217.8|2223.8|2217.8|2224.8|2218.8|2223.5|2217.5|13
1701193200000|2023-11-28 17:40:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|4
1701193500000|2023-11-28 17:45:00|2223.5|2217.5|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|9
1701193800000|2023-11-28 17:50:00|2225|2219|2226|2220|2226|2220|2224.8|2218.8|11
1701194100000|2023-11-28 17:55:00|2226.3|2220.3|2225|2219|2226.5|2220.5|2224.5|2218.5|18
1701194400000|2023-11-28 18:00:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2224|2218|23
1701194700000|2023-11-28 18:05:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|6
1701195000000|2023-11-28 18:10:00|2225.5|2219.5|2225.8|2219.8|2226.3|2220.3|2224.8|2218.8|38
1701195300000|2023-11-28 18:15:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1701195600000|2023-11-28 18:20:00|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2223|2217|9
1701195900000|2023-11-28 18:25:00|2223.5|2217.5|2223.8|2217.8|2224.4|2218.4|2223.5|2217.5|10
1701196200000|2023-11-28 18:30:00|2223.5|2217.5|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|4
1701196500000|2023-11-28 18:35:00|2223.5|2217.5|2224.8|2218.8|2225|2219|2223.3|2217.3|10
1701197100000|2023-11-28 18:45:00|2225|2219|2224.5|2218.5|2225|2219|2224.3|2218.3|7
1701197400000|2023-11-28 18:50:00|2224.3|2218.3|2222.4|2216.4|2224.8|2218.8|2221.9|2215.9|32
1701197700000|2023-11-28 18:55:00|2224.5|2214|2224.5|2214|2224.5|2214|2224.5|2214|1
1701219600000|2023-11-29 01:00:00|2232.8|2226.8|2231.9|2225.9|2232.9|2226.9|2230.9|2224.9|37
1701219900000|2023-11-29 01:05:00|2231.8|2225.8|2232|2226|2232.5|2226.5|2231.1|2225.1|49
1701220200000|2023-11-29 01:10:00|2231.8|2225.8|2231.8|2225.8|2233.5|2227.5|2231.1|2225.1|40
1701220500000|2023-11-29 01:15:00|2231.5|2225.5|2229.8|2223.8|2231.8|2225.8|2229|2223|46
1701220800000|2023-11-29 01:20:00|2230|2224|2229.5|2223.5|2230|2224|2228.3|2222.3|38
1701221100000|2023-11-29 01:25:00|2229.3|2223.3|2228.5|2222.5|2229.5|2223.5|2227.8|2221.8|44
1701221400000|2023-11-29 01:30:00|2228.3|2222.3|2226.5|2220.5|2229|2223|2226.3|2220.3|30
1701221700000|2023-11-29 01:35:00|2226.8|2220.8|2227.5|2221.5|2228|2222|2225.3|2219.3|44
1701222000000|2023-11-29 01:40:00|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227|2221|20
1701222300000|2023-11-29 01:45:00|2228.3|2222.3|2225.3|2219.3|2228.5|2222.5|2224.8|2218.8|30
1701222600000|2023-11-29 01:50:00|2225|2219|2225|2219|2226.5|2220.5|2224.8|2218.8|56
1701222900000|2023-11-29 01:55:00|2225.3|2219.3|2225.8|2219.8|2226.5|2220.5|2225|2219|50
1701223200000|2023-11-29 02:00:00|2225.5|2219.5|2225|2219|2227|2221|2224.8|2218.8|53
1701223500000|2023-11-29 02:05:00|2224.8|2218.8|2224.8|2218.8|2225.8|2219.8|2224.5|2218.5|29
1701223800000|2023-11-29 02:10:00|2225|2219|2225|2219|2226.3|2220.3|2225|2219|20
1701224100000|2023-11-29 02:15:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2224.8|2218.8|5
1701224400000|2023-11-29 02:20:00|2224.5|2218.5|2225|2219|2225.3|2219.3|2224.5|2218.5|7
1701224700000|2023-11-29 02:25:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1701225000000|2023-11-29 02:30:00|2224.8|2218.8|2219.8|2213.8|2224.8|2218.8|2219.3|2213.3|61
1701225300000|2023-11-29 02:35:00|2219.5|2213.5|2217|2211|2220.8|2214.8|2217|2211|146
1701225600000|2023-11-29 02:40:00|2216.8|2210.8|2216.3|2210.3|2217.8|2211.8|2216|2210|88
1701225900000|2023-11-29 02:45:00|2216.5|2210.5|2216.3|2210.3|2218.5|2212.5|2216|2210|106
1701226200000|2023-11-29 02:50:00|2216.5|2210.5|2218.5|2212.5|2219.8|2213.8|2216.5|2210.5|85
1701226500000|2023-11-29 02:55:00|2218.8|2212.8|2217|2211|2219|2213|2216.8|2210.8|76
1701226800000|2023-11-29 03:00:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|29
1701227100000|2023-11-29 03:05:00|2217.5|2211.5|2216.5|2210.5|2217.5|2211.5|2216.5|2210.5|13
1701227400000|2023-11-29 03:10:00|2216.8|2210.8|2216|2210|2217|2211|2215.5|2209.5|26
1701227700000|2023-11-29 03:15:00|2216.3|2210.3|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|24
1701228000000|2023-11-29 03:20:00|2216|2210|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|17
1701228300000|2023-11-29 03:25:00|2215.8|2209.8|2215.8|2209.8|2216.3|2210.3|2215.3|2209.3|12
1701228600000|2023-11-29 03:30:00|2215.5|2209.5|2215.8|2209.8|2216|2210|2215.5|2209.5|4
1701228900000|2023-11-29 03:35:00|2216|2210|2215.5|2209.5|2216|2210|2215.3|2209.3|12
1701229200000|2023-11-29 03:40:00|2215.3|2209.3|2215.3|2209.3|2215.8|2209.8|2215.3|2209.3|6
1701229500000|2023-11-29 03:45:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|4
1701229800000|2023-11-29 03:50:00|2215.8|2209.8|2215.3|2209.3|2215.8|2209.8|2215.3|2209.3|3
1701230400000|2023-11-29 04:00:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1701230700000|2023-11-29 04:05:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1701231000000|2023-11-29 04:10:00|2215|2209|2214.3|2208.3|2215|2209|2214.3|2208.3|3
1701231300000|2023-11-29 04:15:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214.3|2208.3|5
1701231600000|2023-11-29 04:20:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|4
1701231900000|2023-11-29 04:25:00|2214.8|2208.8|2215.8|2209.8|2215.8|2209.8|2214.5|2208.5|4
1701232200000|2023-11-29 04:30:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1701232500000|2023-11-29 04:35:00|2215.3|2209.3|2215.5|2209.5|2216|2210|2215.3|2209.3|8
1701232800000|2023-11-29 04:40:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|2
1701233100000|2023-11-29 04:45:00|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1701233400000|2023-11-29 04:50:00|2216|2210|2216.5|2210.5|2216.8|2210.8|2216|2210|5
1701233700000|2023-11-29 04:55:00|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|11
1701234000000|2023-11-29 05:00:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217|2211|13
1701234300000|2023-11-29 05:05:00|2218|2212|2220|2214|2220.5|2214.5|2218|2212|12
1701234600000|2023-11-29 05:10:00|2220.3|2214.3|2218.3|2212.3|2220.3|2214.3|2218|2212|14
1701234900000|2023-11-29 05:15:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|5
1701235200000|2023-11-29 05:20:00|2218.3|2212.3|2217|2211|2218.5|2212.5|2217|2211|13
1701235500000|2023-11-29 05:25:00|2217.3|2211.3|2216.8|2210.8|2217.5|2211.5|2216.8|2210.8|6
1701235800000|2023-11-29 05:30:00|2216.5|2210.5|2214.5|2208.5|2216.8|2210.8|2214.3|2208.3|35
1701236100000|2023-11-29 05:35:00|2214.3|2208.3|2214|2208|2214.8|2208.8|2213.5|2207.5|29
1701236400000|2023-11-29 05:40:00|2214.3|2208.3|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|27
1701236700000|2023-11-29 05:45:00|2214|2208|2214|2208|2214.8|2208.8|2213.8|2207.8|85
1701237000000|2023-11-29 05:50:00|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.5|2207.5|33
1701237300000|2023-11-29 05:55:00|2214|2208|2212.8|2206.8|2214.3|2208.3|2212.8|2206.8|12
1701237600000|2023-11-29 06:00:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2212|2206|9
1701237900000|2023-11-29 06:05:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.8|2205.8|12
1701238200000|2023-11-29 06:10:00|2212.3|2206.3|2212.5|2206.5|2213.3|2207.3|2211.8|2205.8|33
1701238500000|2023-11-29 06:15:00|2212.3|2206.3|2212.3|2206.3|2212.8|2206.8|2211.8|2205.8|12
1701238800000|2023-11-29 06:20:00|2212|2206|2213.3|2207.3|2213.3|2207.3|2212|2206|16
1701239100000|2023-11-29 06:25:00|2213|2207|2213.5|2207.5|2213.8|2207.8|2212.8|2206.8|16
1701239400000|2023-11-29 06:30:00|2213.8|2207.8|2215.3|2209.3|2215.3|2209.3|2213.3|2207.3|21
1701239700000|2023-11-29 06:35:00|2215.5|2209.5|2215.3|2209.3|2216|2210|2214.5|2208.5|16
1701240000000|2023-11-29 06:40:00|2215.5|2209.5|2215.3|2209.3|2216|2210|2215|2209|12
1701240300000|2023-11-29 06:45:00|2215.5|2209.5|2215|2209|2215.8|2209.8|2215|2209|13
1701240600000|2023-11-29 06:50:00|2214.8|2208.8|2212.5|2206.5|2215|2209|2212.5|2206.5|105
1701240900000|2023-11-29 06:55:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|35
1701241200000|2023-11-29 07:00:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|16
1701241500000|2023-11-29 07:05:00|2211.3|2205.3|2211.8|2205.8|2212|2206|2211.3|2205.3|17
1701241800000|2023-11-29 07:10:00|2211.5|2205.5|2212.8|2206.8|2213.3|2207.3|2211.5|2205.5|15
1701242100000|2023-11-29 07:15:00|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|6
1701242400000|2023-11-29 07:20:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1701242700000|2023-11-29 07:25:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.3|2205.3|7
1701243000000|2023-11-29 07:30:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210.5|2204.5|7
1701243300000|2023-11-29 07:35:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.5|2204.5|5
1701243600000|2023-11-29 07:40:00|2211|2205|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|10
1701243900000|2023-11-29 07:45:00|2211|2205|2213.5|2207.5|2213.5|2207.5|2210.8|2204.8|30
1701244200000|2023-11-29 07:50:00|2213.3|2207.3|2212.5|2206.5|2215.3|2209.3|2212.5|2206.5|23
1701244500000|2023-11-29 07:55:00|2212.3|2206.3|2216|2210|2216.5|2210.5|2212.3|2206.3|34
1701244800000|2023-11-29 08:00:00|2215.5|2209.5|2212.5|2206.5|2215.5|2209.5|2211.5|2205.5|81
1701245100000|2023-11-29 08:05:00|2212.3|2206.3|2214|2208|2214.8|2208.8|2212|2206|39
1701245400000|2023-11-29 08:10:00|2214.3|2208.3|2212.3|2206.3|2214.3|2208.3|2212.3|2206.3|21
1701245700000|2023-11-29 08:15:00|2212|2206|2212.3|2206.3|2212.5|2206.5|2211.5|2205.5|8
1701246000000|2023-11-29 08:20:00|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|7
1701246300000|2023-11-29 08:25:00|2212.5|2206.5|2212.8|2206.8|2213.3|2207.3|2212.3|2206.3|21
1701246600000|2023-11-29 08:30:00|2213|2207|2213.8|2207.8|2215|2209|2212.8|2206.8|19
1701246900000|2023-11-29 08:35:00|2213.5|2207.5|2214|2208|2214.8|2208.8|2213.3|2207.3|33
1701247200000|2023-11-29 08:40:00|2214.3|2208.3|2214|2208|2214.3|2208.3|2213.8|2207.8|18
1701247500000|2023-11-29 08:45:00|2213.8|2207.8|2214|2208|2214|2208|2213.3|2207.3|11
1701247800000|2023-11-29 08:50:00|2214.3|2208.3|2216.8|2210.8|2216.8|2210.8|2213.8|2207.8|24
1701248100000|2023-11-29 08:55:00|2217.3|2211.3|2215.3|2209.3|2217.3|2211.3|2215|2209|32
1701248400000|2023-11-29 09:00:00|2214.8|2208.8|2212.8|2206.8|2216.3|2210.3|2212.8|2206.8|48
1701248700000|2023-11-29 09:05:00|2212.5|2206.5|2213.3|2207.3|2213.8|2207.8|2211.5|2205.5|23
1701249000000|2023-11-29 09:10:00|2213.3|2207.3|2212.8|2206.8|2213.8|2207.8|2212.3|2206.3|19
1701249300000|2023-11-29 09:15:00|2212.5|2206.5|2213|2207|2213.3|2207.3|2212|2206|24
1701249600000|2023-11-29 09:20:00|2212.8|2206.8|2213.3|2207.3|2213.5|2207.5|2212.3|2206.3|25
1701249900000|2023-11-29 09:25:00|2213.5|2207.5|2214|2208|2214|2208|2212.8|2206.8|27
1701250200000|2023-11-29 09:30:00|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|19
1701250500000|2023-11-29 09:35:00|2212.5|2206.5|2213.3|2207.3|2213.5|2207.5|2211.8|2205.8|27
1701250800000|2023-11-29 09:40:00|2213|2207|2214|2208|2214|2208|2213|2207|17
1701251100000|2023-11-29 09:45:00|2213.8|2207.8|2215.8|2209.8|2216.3|2210.3|2213.8|2207.8|16
1701251400000|2023-11-29 09:50:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2214.8|2208.8|27
1701251700000|2023-11-29 09:55:00|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2213.5|2207.5|25
1701252000000|2023-11-29 10:00:00|2214.3|2208.3|2215.3|2209.3|2215.8|2209.8|2214|2208|18
1701252300000|2023-11-29 10:05:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|12
1701252600000|2023-11-29 10:10:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2215.5|2209.5|14
1701252900000|2023-11-29 10:15:00|2216|2210|2217.5|2211.5|2217.5|2211.5|2216|2210|12
1701253200000|2023-11-29 10:20:00|2217.8|2211.8|2216.3|2210.3|2217.8|2211.8|2215.5|2209.5|31
1701253500000|2023-11-29 10:25:00|2216|2210|2217.3|2211.3|2217.8|2211.8|2215.8|2209.8|18
1701253800000|2023-11-29 10:30:00|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|21
1701254100000|2023-11-29 10:35:00|2215.5|2209.5|2214.8|2208.8|2216.3|2210.3|2214.8|2208.8|17
1701254400000|2023-11-29 10:40:00|2215|2209|2216.3|2210.3|2217.3|2211.3|2215|2209|12
1701254700000|2023-11-29 10:45:00|2216.5|2210.5|2217|2211|2217|2211|2215.5|2209.5|22
1701255000000|2023-11-29 10:50:00|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.5|2209.5|25
1701255300000|2023-11-29 10:55:00|2216.3|2210.3|2215.8|2209.8|2217|2211|2215.5|2209.5|17
1701255600000|2023-11-29 11:00:00|2216|2210|2216|2210|2217|2211|2215.8|2209.8|20
1701255900000|2023-11-29 11:05:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2215.3|2209.3|24
1701256200000|2023-11-29 11:10:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.8|2210.8|10
1701256500000|2023-11-29 11:15:00|2217.8|2211.8|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|30
1701256800000|2023-11-29 11:20:00|2216.5|2210.5|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|12
1701257100000|2023-11-29 11:25:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|10
1701257400000|2023-11-29 11:30:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2216.8|2210.8|13
1701257700000|2023-11-29 11:35:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2217|2211|9
1701258000000|2023-11-29 11:40:00|2217.5|2211.5|2218.8|2212.8|2218.8|2212.8|2217.3|2211.3|9
1701258300000|2023-11-29 11:45:00|2219.3|2213.3|2217.8|2211.8|2219.3|2213.3|2217.3|2211.3|14
1701258600000|2023-11-29 11:50:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2215.8|2209.8|17
1701258900000|2023-11-29 11:55:00|2217.5|2211.5|2216.8|2210.8|2217.5|2211.5|2216.5|2210.5|12
1701259200000|2023-11-29 12:00:00|2216.5|2210.5|2218.3|2212.3|2218.3|2212.3|2216|2210|32
1701259500000|2023-11-29 12:05:00|2218.5|2212.5|2217.5|2211.5|2219.8|2213.8|2217.5|2211.5|13
1701259800000|2023-11-29 12:10:00|2217.3|2211.3|2218.3|2212.3|2218.5|2212.5|2216.5|2210.5|18
1701260100000|2023-11-29 12:15:00|2218.5|2212.5|2219|2213|2220.3|2214.3|2218.5|2212.5|30
1701260400000|2023-11-29 12:20:00|2219.3|2213.3|2218.8|2212.8|2219.8|2213.8|2218|2212|21
1701260700000|2023-11-29 12:25:00|2219|2213|2219.8|2213.8|2220.5|2214.5|2217.8|2211.8|48
1701261000000|2023-11-29 12:30:00|2219.5|2213.5|2219.5|2213.5|2220|2214|2218.8|2212.8|15
1701261300000|2023-11-29 12:35:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|12
1701261600000|2023-11-29 12:40:00|2220|2214|2219|2213|2220|2214|2218.8|2212.8|6
1701261900000|2023-11-29 12:45:00|2218.8|2212.8|2221|2215|2221.1|2215.1|2218|2212|18
1701262200000|2023-11-29 12:50:00|2220.8|2214.8|2222.3|2216.3|2223.8|2217.8|2220.8|2214.8|58
1701262500000|2023-11-29 12:55:00|2222|2216|2221.6|2215.6|2225.3|2219.3|2221.3|2215.3|90
1701262800000|2023-11-29 13:00:00|2221.5|2215.5|2217|2211|2221.5|2215.5|2216|2210|206
1701263100000|2023-11-29 13:05:00|2216.8|2210.8|2218.5|2212.5|2219.3|2213.3|2216|2210|72
1701263400000|2023-11-29 13:10:00|2218.3|2212.3|2217.3|2211.3|2218.8|2212.8|2217.3|2211.3|24
1701263700000|2023-11-29 13:15:00|2217.5|2211.5|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|71
1701264000000|2023-11-29 13:20:00|2217.8|2211.8|2218.3|2212.3|2219|2213|2216.3|2210.3|50
1701264300000|2023-11-29 13:25:00|2218.5|2212.5|2217.8|2211.8|2218.8|2212.8|2216.5|2210.5|35
1701264600000|2023-11-29 13:30:00|2217.5|2211.5|2216.8|2210.8|2218.3|2212.3|2216.3|2210.3|66
1701264900000|2023-11-29 13:35:00|2216.5|2210.5|2217|2211|2217.5|2211.5|2216.3|2210.3|49
1701265200000|2023-11-29 13:40:00|2217.3|2211.3|2216.8|2210.8|2217.5|2211.5|2216.3|2210.3|25
1701265500000|2023-11-29 13:45:00|2217|2211|2217.3|2211.3|2217.5|2211.5|2216.5|2210.5|24
1701265800000|2023-11-29 13:50:00|2217.5|2211.5|2219.3|2213.3|2219.8|2213.8|2217.5|2211.5|63
1701266100000|2023-11-29 13:55:00|2219|2213|2220.3|2214.3|2222|2216|2219|2213|28
1701266400000|2023-11-29 14:00:00|2220.5|2214.5|2219.5|2213.5|2221|2215|2217.5|2211.5|61
1701266700000|2023-11-29 14:05:00|2219.8|2213.8|2219.8|2213.8|2221.3|2215.3|2219.5|2213.5|33
1701267000000|2023-11-29 14:10:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.3|2212.3|28
1701267300000|2023-11-29 14:15:00|2218.3|2212.3|2219.3|2213.3|2219.3|2213.3|2218.3|2212.3|18
1701267600000|2023-11-29 14:20:00|2219|2213|2219|2213|2219.5|2213.5|2218.5|2212.5|16
1701267900000|2023-11-29 14:25:00|2219.3|2213.3|2218|2212|2220.8|2214.8|2218|2212|30
1701268200000|2023-11-29 14:30:00|2218.3|2212.3|2218|2212|2219.3|2213.3|2217.5|2211.5|42
1701268500000|2023-11-29 14:35:00|2218.3|2212.3|2218.3|2212.3|2218.8|2212.8|2217.5|2211.5|54
1701268800000|2023-11-29 14:40:00|2218|2212|2218.3|2212.3|2219.8|2213.8|2218|2212|22
1701269100000|2023-11-29 14:45:00|2218.5|2212.5|2216.8|2210.8|2219.5|2213.5|2216.8|2210.8|85
1701269400000|2023-11-29 14:50:00|2217|2211|2218.5|2212.5|2218.8|2212.8|2216.8|2210.8|53
1701269700000|2023-11-29 14:55:00|2218.3|2212.3|2219|2213|2222.8|2216.8|2218.3|2212.3|66
1701270000000|2023-11-29 15:00:00|2218.8|2212.8|2220|2214|2220.8|2214.8|2218.3|2212.3|61
1701270300000|2023-11-29 15:05:00|2220.3|2214.3|2218.8|2212.8|2220.5|2214.5|2218|2212|64
1701270600000|2023-11-29 15:10:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|34
1701270900000|2023-11-29 15:15:00|2218.5|2212.5|2218.3|2212.3|2220|2214|2218|2212|43
1701271200000|2023-11-29 15:20:00|2217.8|2211.8|2216.5|2210.5|2218.8|2212.8|2216.3|2210.3|40
1701271500000|2023-11-29 15:25:00|2216.3|2210.3|2219.3|2213.3|2219.3|2213.3|2216.3|2210.3|82
1701271800000|2023-11-29 15:30:00|2219|2213|2218.8|2212.8|2220.8|2214.8|2218.8|2212.8|94
1701272100000|2023-11-29 15:35:00|2219|2213|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|53
1701272400000|2023-11-29 15:40:00|2218.8|2212.8|2217.5|2211.5|2219.5|2213.5|2217|2211|43
1701272700000|2023-11-29 15:45:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2216.3|2210.3|18
1701273000000|2023-11-29 15:50:00|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|18
1701273300000|2023-11-29 15:55:00|2218.5|2212.5|2219|2213|2220|2214|2218.5|2212.5|43
1701273600000|2023-11-29 16:00:00|2218.8|2212.8|2217.3|2211.3|2219.5|2213.5|2216.3|2210.3|53
1701273900000|2023-11-29 16:05:00|2217|2211|2215.8|2209.8|2217|2211|2214.8|2208.8|28
1701274200000|2023-11-29 16:10:00|2215.5|2209.5|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|20
1701274500000|2023-11-29 16:15:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2213.5|2207.5|41
1701274800000|2023-11-29 16:20:00|2214|2208|2215.5|2209.5|2215.5|2209.5|2213.3|2207.3|48
1701275100000|2023-11-29 16:25:00|2215.8|2209.8|2215.3|2209.3|2216|2210|2214.5|2208.5|29
1701275400000|2023-11-29 16:30:00|2215.8|2209.8|2216.8|2210.8|2218|2212|2215.3|2209.3|63
1701275700000|2023-11-29 16:35:00|2216.5|2210.5|2215.5|2209.5|2216.5|2210.5|2215.3|2209.3|13
1701276000000|2023-11-29 16:40:00|2215.8|2209.8|2215.3|2209.3|2215.8|2209.8|2214.5|2208.5|37
1701276300000|2023-11-29 16:45:00|2215|2209|2213.8|2207.8|2215|2209|2213.5|2207.5|37
1701276600000|2023-11-29 16:50:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2213.3|2207.3|30
1701276900000|2023-11-29 16:55:00|2214|2208|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|34
1701277200000|2023-11-29 17:00:00|2215|2209|2213.8|2207.8|2215.3|2209.3|2213.8|2207.8|3
1701277500000|2023-11-29 17:05:00|2214|2208|2215.8|2209.8|2215.8|2209.8|2214|2208|7
1701277800000|2023-11-29 17:10:00|2215.5|2209.5|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|5
1701278100000|2023-11-29 17:15:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|14
1701278400000|2023-11-29 17:20:00|2216|2210|2216|2210|2216.3|2210.3|2216|2210|3
1701278700000|2023-11-29 17:25:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2215.8|2209.8|8
1701279000000|2023-11-29 17:30:00|2215.8|2209.8|2215.8|2209.8|2216|2210|2215.8|2209.8|3
1701279600000|2023-11-29 17:40:00|2215.5|2209.5|2216|2210|2216|2210|2215.3|2209.3|13
1701279900000|2023-11-29 17:45:00|2215.8|2209.8|2217.8|2211.8|2217.8|2211.8|2215.5|2209.5|20
1701280200000|2023-11-29 17:50:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|8
1701280500000|2023-11-29 17:55:00|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|5
1701280800000|2023-11-29 18:00:00|2218|2212|2218.5|2212.5|2219.3|2213.3|2218|2212|9
1701281100000|2023-11-29 18:05:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218|2212|5
1701281400000|2023-11-29 18:10:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1701281700000|2023-11-29 18:15:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1701282000000|2023-11-29 18:20:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|7
1701282600000|2023-11-29 18:30:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|5
1701282900000|2023-11-29 18:35:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|3
1701283500000|2023-11-29 18:45:00|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|7
1701283800000|2023-11-29 18:50:00|2219.3|2213.3|2220.3|2214.3|2220.8|2214.8|2219.3|2213.3|21
1701284100000|2023-11-29 18:55:00|2222.5|2212|2223.3|2212.8|2223.5|2213|2222.5|2212|9
1701306000000|2023-11-30 01:00:00|2220|2214|2218.6|2212.6|2220.5|2214.5|2217.4|2211.4|36
1701306300000|2023-11-30 01:05:00|2218.9|2212.9|2217.5|2211.5|2219.3|2213.3|2217.3|2211.3|50
1701306600000|2023-11-30 01:10:00|2217.8|2211.8|2216.8|2210.8|2218.6|2212.6|2215.5|2209.5|33
1701306900000|2023-11-30 01:15:00|2217|2211|2215.5|2209.5|2217|2211|2214.3|2208.3|58
1701307200000|2023-11-30 01:20:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215|2209|32
1701307500000|2023-11-30 01:25:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|11
1701307800000|2023-11-30 01:30:00|2214.5|2208.5|2214.8|2208.8|2215.5|2209.5|2213.5|2207.5|34
1701308100000|2023-11-30 01:35:00|2215|2209|2214.3|2208.3|2215|2209|2212.5|2206.5|26
1701308400000|2023-11-30 01:40:00|2214|2208|2214.5|2208.5|2215.3|2209.3|2214|2208|30
1701308700000|2023-11-30 01:45:00|2214.3|2208.3|2214|2208|2214.8|2208.8|2213.8|2207.8|10
1701309000000|2023-11-30 01:50:00|2213.8|2207.8|2212.8|2206.8|2214.5|2208.5|2212.5|2206.5|31
1701309300000|2023-11-30 01:55:00|2213|2207|2214.5|2208.5|2215|2209|2213|2207|23
1701309600000|2023-11-30 02:00:00|2214.8|2208.8|2218.8|2212.8|2219.3|2213.3|2214.8|2208.8|31
1701309900000|2023-11-30 02:05:00|2218.5|2212.5|2219|2213|2219.8|2213.8|2218.3|2212.3|36
1701310200000|2023-11-30 02:10:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218|2212|21
1701310500000|2023-11-30 02:15:00|2218.3|2212.3|2218|2212|2219|2213|2218|2212|9
1701310800000|2023-11-30 02:20:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|5
1701311100000|2023-11-30 02:25:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|9
1701311400000|2023-11-30 02:30:00|2218.8|2212.8|2218.5|2212.5|2220|2214|2218.3|2212.3|37
1701311700000|2023-11-30 02:35:00|2218.3|2212.3|2218.3|2212.3|2219.3|2213.3|2217.3|2211.3|41
1701312000000|2023-11-30 02:40:00|2218.5|2212.5|2219.5|2213.5|2219.5|2213.5|2218|2212|21
1701312300000|2023-11-30 02:45:00|2219.8|2213.8|2222|2216|2222.3|2216.3|2218.5|2212.5|34
1701312600000|2023-11-30 02:50:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2221.3|2215.3|17
1701312900000|2023-11-30 02:55:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2220.5|2214.5|19
1701313200000|2023-11-30 03:00:00|2220.8|2214.8|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|20
1701313500000|2023-11-30 03:05:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2219|2213|15
1701313800000|2023-11-30 03:10:00|2219.5|2213.5|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|22
1701314100000|2023-11-30 03:15:00|2220|2214|2220.5|2214.5|2220.8|2214.8|2219.5|2213.5|26
1701314400000|2023-11-30 03:20:00|2220.8|2214.8|2220|2214|2220.8|2214.8|2219.8|2213.8|12
1701314700000|2023-11-30 03:25:00|2219.8|2213.8|2218.5|2212.5|2220|2214|2218.3|2212.3|21
1701315000000|2023-11-30 03:30:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2218|2212|3
1701315900000|2023-11-30 03:45:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|5
1701316200000|2023-11-30 03:50:00|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1701316500000|2023-11-30 03:55:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2217.5|2211.5|6
1701317100000|2023-11-30 04:05:00|2217.3|2211.3|2218|2212|2218|2212|2217.3|2211.3|4
1701317400000|2023-11-30 04:10:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1701317700000|2023-11-30 04:15:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|3
1701318000000|2023-11-30 04:20:00|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1701318300000|2023-11-30 04:25:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|3
1701318600000|2023-11-30 04:30:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1701318900000|2023-11-30 04:35:00|2218.5|2212.5|2219.5|2213.5|2219.5|2213.5|2218.5|2212.5|4
1701319200000|2023-11-30 04:40:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1701319500000|2023-11-30 04:45:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1701319800000|2023-11-30 04:50:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1701320100000|2023-11-30 04:55:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1701320400000|2023-11-30 05:00:00|2219.8|2213.8|2219|2213|2219.8|2213.8|2219|2213|5
1701320700000|2023-11-30 05:05:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|3
1701321000000|2023-11-30 05:10:00|2219|2213|2217.8|2211.8|2219|2213|2217.8|2211.8|4
1701321300000|2023-11-30 05:15:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|3
1701321600000|2023-11-30 05:20:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2217.3|2211.3|5
1701321900000|2023-11-30 05:25:00|2216.8|2210.8|2217|2211|2217.3|2211.3|2216.8|2210.8|4
1701322200000|2023-11-30 05:30:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.3|2210.3|23
1701322500000|2023-11-30 05:35:00|2217|2211|2216.8|2210.8|2217.5|2211.5|2216.5|2210.5|20
1701322800000|2023-11-30 05:40:00|2217|2211|2217.5|2211.5|2217.8|2211.8|2217|2211|15
1701323100000|2023-11-30 05:45:00|2217.3|2211.3|2218|2212|2218.5|2212.5|2217.3|2211.3|16
1701323400000|2023-11-30 05:50:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2216.5|2210.5|25
1701323700000|2023-11-30 05:55:00|2217.3|2211.3|2217.8|2211.8|2218.5|2212.5|2217|2211|25
1701324000000|2023-11-30 06:00:00|2218|2212|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|10
1701324300000|2023-11-30 06:05:00|2218|2212|2219.5|2213.5|2220|2214|2218|2212|21
1701324600000|2023-11-30 06:10:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|17
1701324900000|2023-11-30 06:15:00|2220|2214|2221.3|2215.3|2221.8|2215.8|2220|2214|25
1701325200000|2023-11-30 06:20:00|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|9
1701325500000|2023-11-30 06:25:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220|2214|15
1701325800000|2023-11-30 06:30:00|2220.5|2214.5|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|25
1701326100000|2023-11-30 06:35:00|2219.5|2213.5|2220.5|2214.5|2221.8|2215.8|2219.3|2213.3|26
1701326400000|2023-11-30 06:40:00|2220.3|2214.3|2220.5|2214.5|2221|2215|2220.3|2214.3|8
1701326700000|2023-11-30 06:45:00|2220.8|2214.8|2220.3|2214.3|2221|2215|2220.3|2214.3|7
1701327000000|2023-11-30 06:50:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2218.5|2212.5|26
1701327300000|2023-11-30 06:55:00|2218.5|2212.5|2218|2212|2218.8|2212.8|2218|2212|11
1701327600000|2023-11-30 07:00:00|2218.5|2212.5|2219.8|2213.8|2219.8|2213.8|2218.3|2212.3|10
1701327900000|2023-11-30 07:05:00|2220.3|2214.3|2218.5|2212.5|2220.3|2214.3|2218.5|2212.5|13
1701328200000|2023-11-30 07:10:00|2218.8|2212.8|2217.5|2211.5|2218.8|2212.8|2216.8|2210.8|25
1701328500000|2023-11-30 07:15:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|25
1701328800000|2023-11-30 07:20:00|2218.5|2212.5|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|10
1701329100000|2023-11-30 07:25:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.3|2212.3|11
1701329400000|2023-11-30 07:30:00|2218.3|2212.3|2218.3|2212.3|2219.3|2213.3|2218.3|2212.3|20
1701329700000|2023-11-30 07:35:00|2218.5|2212.5|2219.8|2213.8|2219.8|2213.8|2218.5|2212.5|9
1701330000000|2023-11-30 07:40:00|2219.5|2213.5|2217.5|2211.5|2219.8|2213.8|2217.5|2211.5|17
1701330300000|2023-11-30 07:45:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2216.8|2210.8|21
1701330600000|2023-11-30 07:50:00|2217|2211|2218|2212|2219|2213|2216.8|2210.8|24
1701330900000|2023-11-30 07:55:00|2217.8|2211.8|2219.3|2213.3|2219.8|2213.8|2217.8|2211.8|32
1701331200000|2023-11-30 08:00:00|2220.3|2214.3|2219|2213|2221.3|2215.3|2217.9|2211.9|70
1701331500000|2023-11-30 08:05:00|2218.8|2212.8|2219.3|2213.3|2219.9|2213.9|2218|2212|33
1701331800000|2023-11-30 08:10:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219|2213|11
1701332100000|2023-11-30 08:15:00|2220.5|2214.5|2219.8|2213.8|2221|2215|2219.8|2213.8|25
1701332400000|2023-11-30 08:20:00|2220|2214|2217|2211|2220.3|2214.3|2215.8|2209.8|57
1701332700000|2023-11-30 08:25:00|2216.8|2210.8|2217.8|2211.8|2218.5|2212.5|2216.3|2210.3|42
1701333000000|2023-11-30 08:30:00|2217.5|2211.5|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|21
1701333300000|2023-11-30 08:35:00|2217.5|2211.5|2216.3|2210.3|2217.8|2211.8|2216.3|2210.3|18
1701333600000|2023-11-30 08:40:00|2216.5|2210.5|2215.8|2209.8|2217|2211|2214.8|2208.8|27
1701333900000|2023-11-30 08:45:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2213.8|2207.8|22
1701334200000|2023-11-30 08:50:00|2214.5|2208.5|2214.5|2208.5|2215.3|2209.3|2213.5|2207.5|25
1701334500000|2023-11-30 08:55:00|2214.3|2208.3|2213|2207|2214.5|2208.5|2212.8|2206.8|23
1701334800000|2023-11-30 09:00:00|2213.3|2207.3|2212.5|2206.5|2213.8|2207.8|2212.5|2206.5|27
1701335100000|2023-11-30 09:05:00|2212.3|2206.3|2213.8|2207.8|2214|2208|2212|2206|48
1701335400000|2023-11-30 09:10:00|2214|2208|2214.1|2208.1|2214.4|2208.4|2212.3|2206.3|17
1701335700000|2023-11-30 09:15:00|2214.4|2208.4|2215.8|2209.8|2217.5|2211.5|2214.4|2208.4|65
1701336000000|2023-11-30 09:20:00|2215.5|2209.5|2216.3|2210.3|2216.5|2210.5|2214.3|2208.3|54
1701336300000|2023-11-30 09:25:00|2216|2210|2216.5|2210.5|2217.5|2211.5|2215.5|2209.5|31
1701336600000|2023-11-30 09:30:00|2216.8|2210.8|2214.5|2208.5|2217.3|2211.3|2214.5|2208.5|19
1701336900000|2023-11-30 09:35:00|2214.3|2208.3|2213.8|2207.8|2214.8|2208.8|2213.3|2207.3|24
1701337200000|2023-11-30 09:40:00|2213.5|2207.5|2215|2209|2215|2209|2213.3|2207.3|16
1701337500000|2023-11-30 09:45:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2213|2207|18
1701337800000|2023-11-30 09:50:00|2214|2208|2212.8|2206.8|2214|2208|2212.8|2206.8|13
1701338100000|2023-11-30 09:55:00|2212.5|2206.5|2213.8|2207.8|2214.3|2208.3|2212.3|2206.3|18
1701338400000|2023-11-30 10:00:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2212.3|2206.3|19
1701338700000|2023-11-30 10:05:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1701339000000|2023-11-30 10:10:00|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2211|2205|18
1701339300000|2023-11-30 10:15:00|2211.3|2205.3|2207.3|2201.3|2211.8|2205.8|2207.1|2201.1|31
1701339600000|2023-11-30 10:20:00|2207|2201|2207.8|2201.8|2207.8|2201.8|2206.5|2200.5|24
1701339900000|2023-11-30 10:25:00|2208|2202|2207.8|2201.8|2208.5|2202.5|2207.5|2201.5|16
1701340200000|2023-11-30 10:30:00|2208|2202|2210.3|2204.3|2210.3|2204.3|2207.8|2201.8|31
1701340500000|2023-11-30 10:35:00|2210.5|2204.5|2208.5|2202.5|2210.5|2204.5|2208.5|2202.5|34
1701340800000|2023-11-30 10:40:00|2208.3|2202.3|2207.8|2201.8|2209.5|2203.5|2207.8|2201.8|37
1701341100000|2023-11-30 10:45:00|2208|2202|2207.8|2201.8|2208.3|2202.3|2206|2200|48
1701341400000|2023-11-30 10:50:00|2208|2202|2208.8|2202.8|2209.5|2203.5|2208|2202|23
1701341700000|2023-11-30 10:55:00|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|6
1701342000000|2023-11-30 11:00:00|2208|2202|2206.5|2200.5|2208|2202|2205.8|2199.8|20
1701342300000|2023-11-30 11:05:00|2206.3|2200.3|2206|2200|2207.3|2201.3|2205.5|2199.5|23
1701342600000|2023-11-30 11:10:00|2205.8|2199.8|2204.8|2198.8|2205.8|2199.8|2204.8|2198.8|20
1701342900000|2023-11-30 11:15:00|2205|2199|2206|2200|2206.8|2200.8|2205|2199|19
1701343200000|2023-11-30 11:20:00|2205.8|2199.8|2205.3|2199.3|2206.3|2200.3|2205.3|2199.3|13
1701343500000|2023-11-30 11:25:00|2205.5|2199.5|2205.8|2199.8|2206|2200|2205.3|2199.3|10
1701343800000|2023-11-30 11:30:00|2205.5|2199.5|2206.3|2200.3|2207.8|2201.8|2205.5|2199.5|23
1701344100000|2023-11-30 11:35:00|2206.5|2200.5|2205.3|2199.3|2206.8|2200.8|2205.3|2199.3|18
1701344400000|2023-11-30 11:40:00|2205|2199|2206.3|2200.3|2206.8|2200.8|2204.8|2198.8|18
1701344700000|2023-11-30 11:45:00|2206|2200|2205.8|2199.8|2206|2200|2205.3|2199.3|16
1701345000000|2023-11-30 11:50:00|2206|2200|2207|2201|2207.3|2201.3|2206|2200|12
1701345300000|2023-11-30 11:55:00|2207.3|2201.3|2206|2200|2207.3|2201.3|2206|2200|16
1701345600000|2023-11-30 12:00:00|2206.3|2200.3|2206.8|2200.8|2207.3|2201.3|2206|2200|12
1701345900000|2023-11-30 12:05:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|5
1701346200000|2023-11-30 12:10:00|2206.8|2200.8|2208.3|2202.3|2208.5|2202.5|2206.5|2200.5|21
1701346500000|2023-11-30 12:15:00|2208|2202|2205.5|2199.5|2208.3|2202.3|2205.3|2199.3|14
1701346800000|2023-11-30 12:20:00|2205.3|2199.3|2206.3|2200.3|2207|2201|2205|2199|40
1701347100000|2023-11-30 12:25:00|2206|2200|2207.3|2201.3|2207.3|2201.3|2206|2200|39
1701347400000|2023-11-30 12:30:00|2207|2201|2208.3|2202.3|2208.3|2202.3|2207|2201|15
1701347700000|2023-11-30 12:35:00|2208|2202|2208.8|2202.8|2209.8|2203.8|2208|2202|12
1701348000000|2023-11-30 12:40:00|2208.5|2202.5|2205.8|2199.8|2208.5|2202.5|2205.3|2199.3|27
1701348300000|2023-11-30 12:45:00|2205.5|2199.5|2205.8|2199.8|2206.5|2200.5|2205|2199|22
1701348600000|2023-11-30 12:50:00|2206|2200|2204.8|2198.8|2206|2200|2204.5|2198.5|42
1701348900000|2023-11-30 12:55:00|2204.5|2198.5|2203.8|2197.8|2205.3|2199.3|2203.8|2197.8|52
1701349200000|2023-11-30 13:00:00|2204|2198|2202.8|2196.8|2204.5|2198.5|2202|2196|71
1701349500000|2023-11-30 13:05:00|2203|2197|2203.8|2197.8|2204|2198|2202.5|2196.5|33
1701349800000|2023-11-30 13:10:00|2204|2198|2206.3|2200.3|2206.8|2200.8|2204|2198|69
1701350100000|2023-11-30 13:15:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2204.8|2198.8|60
1701350400000|2023-11-30 13:20:00|2206.5|2200.5|2206.8|2200.8|2207.3|2201.3|2205.8|2199.8|50
1701350700000|2023-11-30 13:25:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2206.8|2200.8|33
1701351000000|2023-11-30 13:30:00|2207.5|2201.5|2206.3|2200.3|2208.8|2202.8|2206.1|2200.1|159
1701351300000|2023-11-30 13:35:00|2206.5|2200.5|2207|2201|2207.3|2201.3|2205.8|2199.8|71
1701351600000|2023-11-30 13:40:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2205.8|2199.8|20
1701351900000|2023-11-30 13:45:00|2206.5|2200.5|2206.8|2200.8|2207.8|2201.8|2206.3|2200.3|61
1701352200000|2023-11-30 13:50:00|2206.5|2200.5|2205.8|2199.8|2206.8|2200.8|2205|2199|45
1701352500000|2023-11-30 13:55:00|2205.3|2199.3|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|22
1701352800000|2023-11-30 14:00:00|2204.5|2198.5|2203.8|2197.8|2205.3|2199.3|2202.3|2196.3|57
1701353100000|2023-11-30 14:05:00|2203.5|2197.5|2202.3|2196.3|2203.8|2197.8|2202.3|2196.3|25
1701353400000|2023-11-30 14:10:00|2202.5|2196.5|2204|2198|2204.5|2198.5|2202.5|2196.5|30
1701353700000|2023-11-30 14:15:00|2203.8|2197.8|2201.3|2195.3|2204.8|2198.8|2200.8|2194.8|35
1701354000000|2023-11-30 14:20:00|2201.5|2195.5|2197|2191|2201.8|2195.8|2194.8|2187.8|35
1701354300000|2023-11-30 14:25:00|2197.3|2191.3|2195.5|2189.5|2199.1|2193.1|2195|2189|56
1701354600000|2023-11-30 14:30:00|2195.8|2189.8|2196.8|2190.8|2199|2193|2195.5|2189.5|61
1701354900000|2023-11-30 14:35:00|2196.5|2190.5|2196.8|2190.8|2197.3|2191.3|2195.3|2189.3|22
1701355200000|2023-11-30 14:40:00|2197|2191|2195|2189|2197.3|2191.3|2194.5|2188.5|59
1701355500000|2023-11-30 14:45:00|2195.3|2189.3|2194.3|2188.3|2195.5|2189.5|2192.8|2186.8|120
1701355800000|2023-11-30 14:50:00|2194.5|2188.5|2195.3|2189.3|2196.5|2190.5|2193|2187|62
1701356100000|2023-11-30 14:55:00|2195.5|2189.5|2195.3|2189.3|2196.5|2190.5|2194.8|2188.8|37
1701356400000|2023-11-30 15:00:00|2195.5|2189.5|2196.3|2190.3|2196.5|2190.5|2194.8|2188.8|23
1701356700000|2023-11-30 15:05:00|2196|2190|2192.8|2186.8|2196.3|2190.3|2192.3|2186.3|41
1701357000000|2023-11-30 15:10:00|2192.5|2186.5|2195.3|2189.3|2195.3|2189.3|2192.3|2186.3|21
1701357300000|2023-11-30 15:15:00|2195|2189|2197|2191|2197.5|2191.5|2195|2189|49
1701357600000|2023-11-30 15:20:00|2196.8|2190.8|2196.3|2190.3|2197.3|2191.3|2195.3|2189.3|49
1701357900000|2023-11-30 15:25:00|2195.8|2189.8|2194.8|2188.8|2197|2191|2194.8|2188.8|16
1701358200000|2023-11-30 15:30:00|2194.5|2188.5|2195.3|2189.3|2196.8|2190.8|2194.5|2188.5|52
1701358500000|2023-11-30 15:35:00|2195.5|2189.5|2193.3|2187.3|2195.8|2189.8|2192.5|2186.5|55
1701358800000|2023-11-30 15:40:00|2193.5|2187.5|2195.8|2189.8|2195.8|2189.8|2193.5|2187.5|15
1701359100000|2023-11-30 15:45:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2194.3|2188.3|16
1701359400000|2023-11-30 15:50:00|2195|2189|2195.8|2189.8|2195.8|2189.8|2194.3|2188.3|38
1701359700000|2023-11-30 15:55:00|2195.5|2189.5|2194.8|2188.8|2196.3|2190.3|2194.5|2188.5|21
1701360000000|2023-11-30 16:00:00|2195.3|2189.3|2195.8|2189.8|2197.8|2191.8|2195.3|2189.3|57
1701360300000|2023-11-30 16:05:00|2196.3|2190.3|2196.3|2190.3|2196.8|2190.8|2196|2190|15
1701360600000|2023-11-30 16:10:00|2196|2190|2195.5|2189.5|2196.3|2190.3|2193.5|2187.5|51
1701360900000|2023-11-30 16:15:00|2195.8|2189.8|2194.8|2188.8|2196|2190|2194.3|2188.3|25
1701361200000|2023-11-30 16:20:00|2194.5|2188.5|2194.3|2188.3|2195.8|2189.8|2192.8|2186.8|45
1701361500000|2023-11-30 16:25:00|2194.5|2188.5|2198.5|2192.5|2198.8|2192.8|2194.3|2188.3|100
1701361800000|2023-11-30 16:30:00|2198.3|2192.3|2195.3|2189.3|2198.3|2192.3|2194.8|2188.8|49
1701362100000|2023-11-30 16:35:00|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.3|2188.3|19
1701362400000|2023-11-30 16:40:00|2194.5|2188.5|2194.3|2188.3|2194.8|2188.8|2193.5|2187.5|42
1701362700000|2023-11-30 16:45:00|2194.5|2188.5|2195.8|2189.8|2196.3|2190.3|2194|2188|47
1701363000000|2023-11-30 16:50:00|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2193.8|2187.8|23
1701363300000|2023-11-30 16:55:00|2195|2189|2194.3|2188.3|2195.8|2189.8|2194.3|2188.3|15
1701363600000|2023-11-30 17:00:00|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2194.5|2188.5|7
1701363900000|2023-11-30 17:05:00|2195.8|2189.8|2196|2190|2197|2191|2195.8|2189.8|9
1701364200000|2023-11-30 17:10:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1701364500000|2023-11-30 17:15:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1701364800000|2023-11-30 17:20:00|2196.5|2190.5|2195.3|2189.3|2196.5|2190.5|2195.3|2189.3|23
1701365100000|2023-11-30 17:25:00|2195.5|2189.5|2195|2189|2196.3|2190.3|2195|2189|10
1701365400000|2023-11-30 17:30:00|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|10
1701365700000|2023-11-30 17:35:00|2195.5|2189.5|2195.8|2189.8|2196.5|2190.5|2195.5|2189.5|7
1701366000000|2023-11-30 17:40:00|2196|2190|2196|2190|2196|2190|2195.8|2189.8|3
1701366300000|2023-11-30 17:45:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1701366600000|2023-11-30 17:50:00|2196|2190|2196.3|2190.3|2196.5|2190.5|2195.5|2189.5|7
1701366900000|2023-11-30 17:55:00|2196.5|2190.5|2197|2191|2197.3|2191.3|2195.8|2189.8|11
1701367200000|2023-11-30 18:00:00|2196.8|2190.8|2197.3|2191.3|2198.1|2192.1|2196.3|2190.3|15
1701367500000|2023-11-30 18:05:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.3|2191.3|11
1701367800000|2023-11-30 18:10:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1701368100000|2023-11-30 18:15:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1701368700000|2023-11-30 18:25:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1701369000000|2023-11-30 18:30:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|4
1701369300000|2023-11-30 18:35:00|2197.3|2191.3|2198|2192|2198|2192|2197|2191|7
1701369600000|2023-11-30 18:40:00|2197.8|2191.8|2197.5|2191.5|2198|2192|2197.5|2191.5|4
1701369900000|2023-11-30 18:45:00|2197.8|2191.8|2198.8|2192.8|2198.8|2192.8|2197.8|2191.8|3
1701370200000|2023-11-30 18:50:00|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2196.8|2190.8|15
1701370500000|2023-11-30 18:55:00|2199.8|2189.3|2200.3|2189.8|2200.8|2190.3|2199|2188.5|12
1701392400000|2023-12-01 01:00:00|2200.4|2194.4|2202.4|2196.4|2202.6|2196.6|2200.4|2194.4|34
1701392700000|2023-12-01 01:05:00|2202.1|2196.1|2201.5|2195.5|2204.4|2198.4|2201.5|2195.5|100
1701393000000|2023-12-01 01:10:00|2201.8|2195.8|2202.8|2196.8|2203.8|2197.8|2201.5|2195.5|25
1701393300000|2023-12-01 01:15:00|2203|2197|2202.5|2196.5|2203|2197|2201|2195|49
1701393600000|2023-12-01 01:20:00|2202.3|2196.3|2202.3|2196.3|2203.3|2197.3|2202|2196|33
1701393900000|2023-12-01 01:25:00|2202|2196|2200|2194|2202.3|2196.3|2199.8|2193.8|49
1701394200000|2023-12-01 01:30:00|2200.3|2194.3|2203|2197|2203.3|2197.3|2200|2194|54
1701394500000|2023-12-01 01:35:00|2202.8|2196.8|2203.3|2197.3|2203.5|2197.5|2202.5|2196.5|40
1701394800000|2023-12-01 01:40:00|2203.5|2197.5|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|35
1701395100000|2023-12-01 01:45:00|2204.8|2198.8|2204|2198|2205.8|2199.8|2204|2198|87
1701395400000|2023-12-01 01:50:00|2204.3|2198.3|2204.8|2198.8|2205.3|2199.3|2204.3|2198.3|48
1701395700000|2023-12-01 01:55:00|2204.5|2198.5|2204|2198|2205.5|2199.5|2204|2198|28
1701396000000|2023-12-01 02:00:00|2204.3|2198.3|2203.5|2197.5|2204.5|2198.5|2203.5|2197.5|18
1701396300000|2023-12-01 02:05:00|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|9
1701396600000|2023-12-01 02:10:00|2203.5|2197.5|2205.3|2199.3|2205.5|2199.5|2202.8|2196.8|40
1701396900000|2023-12-01 02:15:00|2205|2199|2204.3|2198.3|2205|2199|2204.3|2198.3|3
1701397200000|2023-12-01 02:20:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|4
1701397500000|2023-12-01 02:25:00|2204|2198|2203.8|2197.8|2204|2198|2203.5|2197.5|8
1701397800000|2023-12-01 02:30:00|2203.5|2197.5|2203.8|2197.8|2204.5|2198.5|2203|2197|20
1701398100000|2023-12-01 02:35:00|2203.5|2197.5|2203.3|2197.3|2204.5|2198.5|2203.3|2197.3|10
1701398700000|2023-12-01 02:45:00|2203|2197|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|6
1701399000000|2023-12-01 02:50:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2202|2196|8
1701399300000|2023-12-01 02:55:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.3|2195.3|4
1701399600000|2023-12-01 03:00:00|2201.3|2195.3|2200.8|2194.8|2201.5|2195.5|2200.3|2194.3|15
1701399900000|2023-12-01 03:05:00|2201|2195|2200.3|2194.3|2201.5|2195.5|2200.3|2194.3|11
1701400200000|2023-12-01 03:10:00|2200.5|2194.5|2200.3|2194.3|2200.8|2194.8|2200|2194|12
1701400500000|2023-12-01 03:15:00|2200.5|2194.5|2200.5|2194.5|2201|2195|2200.5|2194.5|6
1701400800000|2023-12-01 03:20:00|2200.3|2194.3|2199.8|2193.8|2200.8|2194.8|2199.8|2193.8|11
1701401100000|2023-12-01 03:25:00|2199.5|2193.5|2198.8|2192.8|2200|2194|2198.5|2192.5|27
1701401400000|2023-12-01 03:30:00|2199|2193|2198.3|2192.3|2199.5|2193.5|2198.3|2192.3|7
1701401700000|2023-12-01 03:35:00|2197.8|2191.8|2196.3|2190.3|2197.8|2191.8|2196.3|2190.3|8
1701402000000|2023-12-01 03:40:00|2196|2190|2195|2189|2196|2190|2195|2189|8
1701402300000|2023-12-01 03:45:00|2195.3|2189.3|2195.3|2189.3|2195.8|2189.8|2194.5|2188.5|11
1701402600000|2023-12-01 03:50:00|2195|2189|2196|2190|2196.5|2190.5|2195|2189|11
1701402900000|2023-12-01 03:55:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.5|2190.5|10
1701403200000|2023-12-01 04:00:00|2197|2191|2196|2190|2197|2191|2196|2190|7
1701403500000|2023-12-01 04:05:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1701403800000|2023-12-01 04:10:00|2196|2190|2197|2191|2197.3|2191.3|2196|2190|10
1701404100000|2023-12-01 04:15:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|4
1701404400000|2023-12-01 04:20:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|8
1701404700000|2023-12-01 04:25:00|2197.3|2191.3|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|5
1701405000000|2023-12-01 04:30:00|2197.5|2191.5|2198.3|2192.3|2198.5|2192.5|2197.3|2191.3|10
1701405300000|2023-12-01 04:35:00|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|5
1701405600000|2023-12-01 04:40:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|4
1701405900000|2023-12-01 04:45:00|2197.8|2191.8|2197.3|2191.3|2198|2192|2197|2191|7
1701406200000|2023-12-01 04:50:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.5|2191.5|8
1701406500000|2023-12-01 04:55:00|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|3
1701406800000|2023-12-01 05:00:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2197|2191|4
1701407100000|2023-12-01 05:05:00|2196.8|2190.8|2197|2191|2197|2191|2196.3|2190.3|19
1701407400000|2023-12-01 05:10:00|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|4
1701407700000|2023-12-01 05:15:00|2196.8|2190.8|2197|2191|2197.8|2191.8|2196.8|2190.8|10
1701408000000|2023-12-01 05:20:00|2197.3|2191.3|2198|2192|2198.8|2192.8|2197.3|2191.3|12
1701408300000|2023-12-01 05:25:00|2198.3|2192.3|2199|2193|2199.3|2193.3|2198.3|2192.3|7
1701408600000|2023-12-01 05:30:00|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2196|2190|54
1701408900000|2023-12-01 05:35:00|2198|2192|2197|2191|2198.8|2192.8|2196.8|2190.8|65
1701409200000|2023-12-01 05:40:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2195.3|2189.3|39
1701409500000|2023-12-01 05:45:00|2196.8|2190.8|2198|2192|2199|2193|2196.8|2190.8|31
1701409800000|2023-12-01 05:50:00|2197.5|2191.5|2196.3|2190.3|2198|2192|2195.8|2189.8|65
1701410100000|2023-12-01 05:55:00|2196.5|2190.5|2198|2192|2198|2192|2196|2190|38
1701410400000|2023-12-01 06:00:00|2197.8|2191.8|2196.5|2190.5|2197.8|2191.8|2196|2190|32
1701410700000|2023-12-01 06:05:00|2196.3|2190.3|2195.8|2189.8|2196.5|2190.5|2195.5|2189.5|11
1701411000000|2023-12-01 06:10:00|2196|2190|2197.5|2191.5|2198.3|2192.3|2195.8|2189.8|19
1701411300000|2023-12-01 06:15:00|2197.3|2191.3|2198.3|2192.3|2198.3|2192.3|2197|2191|15
1701411600000|2023-12-01 06:20:00|2198.5|2192.5|2198.8|2192.8|2199.8|2193.8|2198.3|2192.3|24
1701411900000|2023-12-01 06:25:00|2199|2193|2198.5|2192.5|2199.5|2193.5|2198.3|2192.3|19
1701412200000|2023-12-01 06:30:00|2198.3|2192.3|2197|2191|2198.3|2192.3|2195.8|2189.8|23
1701412500000|2023-12-01 06:35:00|2196.8|2190.8|2195.5|2189.5|2196.8|2190.8|2195.3|2189.3|17
1701412800000|2023-12-01 06:40:00|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195|2189|9
1701413100000|2023-12-01 06:45:00|2195|2189|2194.8|2188.8|2195.5|2189.5|2194.5|2188.5|18
1701413400000|2023-12-01 06:50:00|2195|2189|2196.3|2190.3|2196.5|2190.5|2195|2189|24
1701413700000|2023-12-01 06:55:00|2196|2190|2196.5|2190.5|2197|2191|2195.5|2189.5|21
1701414000000|2023-12-01 07:00:00|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.3|2189.3|15
1701414300000|2023-12-01 07:05:00|2195.8|2189.8|2195.5|2189.5|2197.8|2191.8|2195.3|2189.3|26
1701414600000|2023-12-01 07:10:00|2195.3|2189.3|2194|2188|2195.8|2189.8|2194|2188|18
1701414900000|2023-12-01 07:15:00|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2191.8|2185.8|20
1701415200000|2023-12-01 07:20:00|2193|2187|2194|2188|2194.3|2188.3|2192.8|2186.8|14
1701415500000|2023-12-01 07:25:00|2193.8|2187.8|2192.5|2186.5|2194|2188|2192.5|2186.5|12
1701415800000|2023-12-01 07:30:00|2192.8|2186.8|2192.3|2186.3|2193.8|2187.8|2191.8|2185.8|14
1701416100000|2023-12-01 07:35:00|2192|2186|2191.8|2185.8|2192|2186|2190.8|2184.8|15
1701416400000|2023-12-01 07:40:00|2191.5|2185.5|2191.8|2185.8|2192.3|2186.3|2191|2185|15
1701416700000|2023-12-01 07:45:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191|2185|8
1701417000000|2023-12-01 07:50:00|2191.5|2185.5|2192|2186|2193|2187|2191.5|2185.5|10
1701417300000|2023-12-01 07:55:00|2192.3|2186.3|2191.3|2185.3|2193.5|2187.5|2191.3|2185.3|22
1701417600000|2023-12-01 08:00:00|2190.8|2184.8|2190.3|2184.3|2192|2186|2189.3|2183.3|47
1701417900000|2023-12-01 08:05:00|2190.5|2184.5|2191|2185|2192|2186|2190.5|2184.5|21
1701418200000|2023-12-01 08:10:00|2191.3|2185.3|2194.3|2188.3|2194.4|2188.4|2190.8|2184.8|63
1701418500000|2023-12-01 08:15:00|2194.5|2188.5|2194|2188|2195.5|2189.5|2192.9|2186.9|45
1701418800000|2023-12-01 08:20:00|2194.3|2188.3|2197.3|2191.3|2198|2192|2194.3|2188.3|39
1701419100000|2023-12-01 08:25:00|2197.5|2191.5|2198.3|2192.3|2199|2193|2196.5|2190.5|22
1701419400000|2023-12-01 08:30:00|2198|2192|2196.8|2190.8|2198|2192|2195.8|2189.8|18
1701419700000|2023-12-01 08:35:00|2196.5|2190.5|2199.3|2193.3|2199.3|2193.3|2196.3|2190.3|31
1701420000000|2023-12-01 08:40:00|2199.5|2193.5|2202.5|2196.5|2202.8|2196.8|2199.3|2193.3|61
1701420300000|2023-12-01 08:45:00|2202.3|2196.3|2201.8|2195.8|2202.8|2196.8|2200.8|2194.8|31
1701420600000|2023-12-01 08:50:00|2201.5|2195.5|2203|2197|2203.3|2197.3|2200.8|2194.8|28
1701420900000|2023-12-01 08:55:00|2203.1|2197.1|2204.8|2198.8|2205|2199|2203|2197|35
1701421200000|2023-12-01 09:00:00|2204.5|2198.5|2202.8|2196.8|2205.9|2199.9|2202|2196|71
1701421500000|2023-12-01 09:05:00|2202.5|2196.5|2201.8|2195.8|2202.8|2196.8|2200.8|2194.8|43
1701421800000|2023-12-01 09:10:00|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2200.3|2194.3|24
1701422100000|2023-12-01 09:15:00|2201|2195|2200.5|2194.5|2201.3|2195.3|2200.3|2194.3|39
1701422400000|2023-12-01 09:20:00|2200.8|2194.8|2203.5|2197.5|2203.8|2197.8|2200.3|2194.3|43
1701422700000|2023-12-01 09:25:00|2203.8|2197.8|2200.3|2194.3|2203.8|2197.8|2200.3|2194.3|23
1701423000000|2023-12-01 09:30:00|2200.5|2194.5|2199.5|2193.5|2200.8|2194.8|2199.5|2193.5|14
1701423300000|2023-12-01 09:35:00|2199.3|2193.3|2198.5|2192.5|2199.5|2193.5|2197.5|2191.5|26
1701423600000|2023-12-01 09:40:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2197|2191|22
1701423900000|2023-12-01 09:45:00|2198.5|2192.5|2198.6|2192.6|2200.4|2194.4|2198|2192|26
1701424200000|2023-12-01 09:50:00|2198.8|2192.8|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|19
1701424500000|2023-12-01 09:55:00|2198.8|2192.8|2200.3|2194.3|2200.3|2194.3|2198.5|2192.5|23
1701424800000|2023-12-01 10:00:00|2199.8|2193.8|2196.3|2190.3|2199.8|2193.8|2196.3|2190.3|27
1701425100000|2023-12-01 10:05:00|2196|2190|2195.3|2189.3|2196|2190|2194.3|2188.3|46
1701425400000|2023-12-01 10:10:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2194.3|2188.3|16
1701425700000|2023-12-01 10:15:00|2196|2190|2196|2190|2196.5|2190.5|2194.5|2188.5|22
1701426000000|2023-12-01 10:20:00|2196.3|2190.3|2196.3|2190.3|2197|2191|2195.8|2189.8|16
1701426300000|2023-12-01 10:25:00|2196.5|2190.5|2196.3|2190.3|2196.8|2190.8|2196|2190|14
1701426600000|2023-12-01 10:30:00|2196.5|2190.5|2196|2190|2196.8|2190.8|2196|2190|14
1701426900000|2023-12-01 10:35:00|2195.8|2189.8|2196.3|2190.3|2196.8|2190.8|2195.8|2189.8|11
1701427200000|2023-12-01 10:40:00|2196|2190|2194.3|2188.3|2196|2190|2194.3|2188.3|28
1701427500000|2023-12-01 10:45:00|2194|2188|2193|2187|2194|2188|2192.3|2186.3|22
1701427800000|2023-12-01 10:50:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|7
1701428100000|2023-12-01 10:55:00|2192.5|2186.5|2191.3|2185.3|2193|2187|2191.3|2185.3|7
1701428400000|2023-12-01 11:00:00|2191|2185|2191|2185|2191.5|2185.5|2190.3|2184.3|12
1701428700000|2023-12-01 11:05:00|2190.8|2184.8|2189|2183|2191|2185|2188.5|2182.5|34
1701429000000|2023-12-01 11:10:00|2188.8|2182.8|2188.3|2182.3|2189|2183|2187.8|2181.8|26
1701429300000|2023-12-01 11:15:00|2188.5|2182.5|2188.8|2182.8|2189|2183|2188.3|2182.3|18
1701429600000|2023-12-01 11:20:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|10
1701429900000|2023-12-01 11:25:00|2189.5|2183.5|2187.8|2181.8|2189.5|2183.5|2187.8|2181.8|7
1701430200000|2023-12-01 11:30:00|2188|2182|2188.5|2182.5|2189.3|2183.3|2188|2182|14
1701430500000|2023-12-01 11:35:00|2188.8|2182.8|2188.8|2182.8|2190.8|2184.8|2188.5|2182.5|33
1701430800000|2023-12-01 11:40:00|2189|2183|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|9
1701431100000|2023-12-01 11:45:00|2189|2183|2189.8|2183.8|2189.8|2183.8|2189|2183|12
1701431400000|2023-12-01 11:50:00|2189.5|2183.5|2188.5|2182.5|2189.5|2183.5|2188.3|2182.3|24
1701431700000|2023-12-01 11:55:00|2188.8|2182.8|2189.5|2183.5|2189.5|2183.5|2188.3|2182.3|18
1701432000000|2023-12-01 12:00:00|2189.3|2183.3|2189|2183|2189.8|2183.8|2189|2183|16
1701432300000|2023-12-01 12:05:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|17
1701432600000|2023-12-01 12:10:00|2189|2183|2188.8|2182.8|2189.3|2183.3|2188.5|2182.5|5
1701432900000|2023-12-01 12:15:00|2188.5|2182.5|2188.8|2182.8|2189.3|2183.3|2186.8|2180.8|29
1701433200000|2023-12-01 12:20:00|2189|2183|2189.5|2183.5|2189.8|2183.8|2189|2183|9
1701433500000|2023-12-01 12:25:00|2189.3|2183.3|2190.8|2184.8|2191|2185|2189.3|2183.3|13
1701433800000|2023-12-01 12:30:00|2191.3|2185.3|2191|2185|2192|2186|2190.8|2184.8|24
1701434100000|2023-12-01 12:35:00|2190.8|2184.8|2189.8|2183.8|2191.5|2185.5|2189.8|2183.8|13
1701434400000|2023-12-01 12:40:00|2189.3|2183.3|2189.8|2183.8|2190|2184|2188.5|2182.5|25
1701434700000|2023-12-01 12:45:00|2189.5|2183.5|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|23
1701435000000|2023-12-01 12:50:00|2188.5|2182.5|2188.8|2182.8|2191.3|2185.3|2188.5|2182.5|39
1701435300000|2023-12-01 12:55:00|2189|2183|2187.6|2181.6|2191|2185|2187.1|2181.1|99
1701435600000|2023-12-01 13:00:00|2187.8|2181.8|2188.8|2182.8|2190.5|2184.5|2187.1|2181.1|145
1701435900000|2023-12-01 13:05:00|2189|2183|2188|2182|2189|2183|2187|2181|52
1701436200000|2023-12-01 13:10:00|2187.8|2181.8|2188.8|2182.8|2189|2183|2187|2181|48
1701436500000|2023-12-01 13:15:00|2188.5|2182.5|2189|2183|2189|2183|2186.5|2180.5|79
1701436800000|2023-12-01 13:20:00|2188.8|2182.8|2189|2183|2189.5|2183.5|2187.8|2181.8|34
1701437100000|2023-12-01 13:25:00|2188.8|2182.8|2189|2183|2190|2184|2188.8|2182.8|39
1701437400000|2023-12-01 13:30:00|2189.3|2183.3|2188|2182|2189.8|2183.8|2187.4|2181.4|43
1701437700000|2023-12-01 13:35:00|2187.8|2181.8|2189.5|2183.5|2189.8|2183.8|2187.5|2181.5|44
1701438000000|2023-12-01 13:40:00|2189.3|2183.3|2188|2182|2189.5|2183.5|2188|2182|23
1701438300000|2023-12-01 13:45:00|2188.3|2182.3|2188.3|2182.3|2188.8|2182.8|2188|2182|14
1701438600000|2023-12-01 13:50:00|2188|2182|2188.8|2182.8|2188.8|2182.8|2188|2182|38
1701438900000|2023-12-01 13:55:00|2188.5|2182.5|2188|2182|2189.3|2183.3|2187.8|2181.8|38
1701439200000|2023-12-01 14:00:00|2188.3|2182.3|2190.8|2184.8|2191.8|2185.8|2188.3|2182.3|109
1701439500000|2023-12-01 14:05:00|2190.5|2184.5|2190.8|2184.8|2191.3|2185.3|2190|2184|24
1701439800000|2023-12-01 14:10:00|2191|2185|2191.5|2185.5|2193.8|2187.8|2190.5|2184.5|95
1701440100000|2023-12-01 14:15:00|2191.8|2185.8|2194.3|2188.3|2194.3|2188.3|2191.8|2185.8|59
1701440400000|2023-12-01 14:20:00|2194.8|2188.8|2194.5|2188.5|2195.3|2189.3|2193.8|2187.8|88
1701440700000|2023-12-01 14:25:00|2194.3|2188.3|2195|2189|2196.5|2190.5|2194|2188|52
1701441000000|2023-12-01 14:30:00|2195.3|2189.3|2196|2190|2196|2190|2194|2188|53
1701441300000|2023-12-01 14:35:00|2196.3|2190.3|2195.8|2189.8|2197.3|2191.3|2195.3|2189.3|39
1701441600000|2023-12-01 14:40:00|2195.5|2189.5|2194.8|2188.8|2195.8|2189.8|2194.3|2188.3|18
1701441900000|2023-12-01 14:45:00|2195|2189|2196.3|2190.3|2196.5|2190.5|2194.8|2188.8|54
1701442200000|2023-12-01 14:50:00|2196|2190|2196.8|2190.8|2197.3|2191.3|2195.3|2189.3|44
1701442500000|2023-12-01 14:55:00|2197.3|2191.3|2197.3|2191.3|2198.3|2192.3|2196|2190|50
1701442800000|2023-12-01 15:00:00|2198|2192|2196.8|2190.8|2199.3|2193.3|2196.8|2190.8|108
1701443100000|2023-12-01 15:05:00|2196.5|2190.5|2196.3|2190.3|2197.3|2191.3|2195.5|2189.5|39
1701443400000|2023-12-01 15:10:00|2196|2190|2197.8|2191.8|2198.3|2192.3|2196|2190|74
1701443700000|2023-12-01 15:15:00|2198.3|2192.3|2203.3|2197.3|2203.3|2197.3|2198.3|2192.3|39
1701444000000|2023-12-01 15:20:00|2203.5|2197.5|2204|2198|2205|2199|2201.8|2195.8|64
1701444300000|2023-12-01 15:25:00|2204.3|2198.3|2203.5|2197.5|2204.5|2198.5|2202.5|2196.5|53
1701444600000|2023-12-01 15:30:00|2203.3|2197.3|2204.5|2198.5|2204.8|2198.8|2202.8|2196.8|35
1701444900000|2023-12-01 15:35:00|2204.3|2198.3|2203|2197|2204.3|2198.3|2203|2197|30
1701445200000|2023-12-01 15:40:00|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2202|2196|34
1701445500000|2023-12-01 15:45:00|2203.3|2197.3|2204.5|2198.5|2204.8|2198.8|2202.8|2196.8|58
1701445800000|2023-12-01 15:50:00|2204.8|2198.8|2204.5|2198.5|2205.5|2199.5|2203.3|2197.3|53
1701446100000|2023-12-01 15:55:00|2204.3|2198.3|2211|2204|2214.3|2207.3|2203.5|2197.5|92
1701446400000|2023-12-01 16:00:00|2210.8|2203.8|2211.3|2205.3|2212|2206|2208|2201.8|104
1701446700000|2023-12-01 16:05:00|2210.8|2204.8|2212.8|2206.8|2215|2209|2209.8|2203.8|100
1701447000000|2023-12-01 16:10:00|2212.5|2206.5|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|58
1701447300000|2023-12-01 16:15:00|2214.3|2208.3|2212.8|2206.8|2214.3|2208.3|2212.8|2206.8|23
1701447600000|2023-12-01 16:20:00|2212.5|2206.5|2216|2210|2216|2210|2211.8|2205.8|53
1701447900000|2023-12-01 16:25:00|2216.3|2210.3|2215.8|2209.8|2218.5|2212.5|2215.8|2209.8|73
1701448200000|2023-12-01 16:30:00|2215.3|2209.3|2210.5|2204.5|2215.3|2209.3|2210.5|2204.5|112
1701448500000|2023-12-01 16:35:00|2210.8|2204.8|2209|2203|2210.8|2204.8|2207.8|2201.8|56
1701448800000|2023-12-01 16:40:00|2208.8|2202.8|2208.5|2202.5|2209.5|2203.5|2207.3|2201.3|40
1701449100000|2023-12-01 16:45:00|2208|2202|2209|2203|2209.3|2203.3|2207|2201|56
1701449400000|2023-12-01 16:50:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208.8|2202.8|21
1701449700000|2023-12-01 16:55:00|2209.8|2203.8|2209.3|2203.3|2210.3|2204.3|2209|2203|23
1701450000000|2023-12-01 17:00:00|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|6
1701450300000|2023-12-01 17:05:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|4
1701450600000|2023-12-01 17:10:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1701450900000|2023-12-01 17:15:00|2210|2204|2209.8|2203.8|2210|2204|2209.3|2203.3|13
1701451200000|2023-12-01 17:20:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2209.5|2203.5|8
1701451500000|2023-12-01 17:25:00|2210|2204|2210.3|2204.3|2211.5|2205.5|2209.8|2203.8|30
1701451800000|2023-12-01 17:30:00|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|11
1701452100000|2023-12-01 17:35:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209|2203|6
1701452400000|2023-12-01 17:40:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|4
1701452700000|2023-12-01 17:45:00|2209|2203|2210.3|2204.3|2210.3|2204.3|2209|2203|8
1701453000000|2023-12-01 17:50:00|2210|2204|2209.8|2203.8|2210|2204|2209.3|2203.3|9
1701453300000|2023-12-01 17:55:00|2210|2204|2208.3|2202.3|2210.3|2204.3|2208.3|2202.3|6
1701453600000|2023-12-01 18:00:00|2208|2202|2207.3|2201.3|2208|2202|2207.3|2201.3|7
1701453900000|2023-12-01 18:05:00|2207.5|2201.5|2207.5|2201.5|2208.3|2202.3|2207.5|2201.5|8
1701454200000|2023-12-01 18:10:00|2207|2201|2205.5|2199.5|2207|2201|2205.5|2199.5|7
1701454500000|2023-12-01 18:15:00|2205.8|2199.8|2203|2197|2206|2200|2203|2197|10
1701454800000|2023-12-01 18:20:00|2202.8|2196.8|2203.8|2197.8|2204.3|2198.3|2202.8|2196.8|13
1701455100000|2023-12-01 18:25:00|2204.3|2198.3|2204.5|2198.5|2205|2199|2203.8|2197.8|37
1701455400000|2023-12-01 18:30:00|2204.8|2198.8|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|21
1701455700000|2023-12-01 18:35:00|2205.8|2199.8|2204.5|2198.5|2205.8|2199.8|2204.5|2198.5|8
1701456000000|2023-12-01 18:40:00|2204.8|2198.8|2204.3|2198.3|2205.5|2199.5|2204.3|2198.3|12
1701456300000|2023-12-01 18:45:00|2204.5|2198.5|2205|2199|2205.3|2199.3|2204.5|2198.5|5
1701456600000|2023-12-01 18:50:00|2204.8|2198.8|2202.4|2196.4|2204.8|2198.8|2201.9|2195.9|25
1701456900000|2023-12-01 18:55:00|2204.8|2194.3|2206.5|2196|2207|2196.5|2204.8|2194.3|9
1701651600000|2023-12-04 01:00:00|2211.4|2205.4|2214.4|2208.4|2214.6|2208.6|2210.1|2204.1|64
1701651900000|2023-12-04 01:05:00|2214.6|2208.6|2213|2207|2215.9|2209.9|2212.5|2206.5|94
1701652200000|2023-12-04 01:10:00|2213.3|2207.3|2212|2206|2214|2208|2211|2205|56
1701652500000|2023-12-04 01:15:00|2212.3|2206.3|2213.8|2207.8|2214.8|2208.8|2212.3|2206.3|64
1701652800000|2023-12-04 01:20:00|2214|2208|2211|2205|2214|2208|2211|2205|31
1701653100000|2023-12-04 01:25:00|2211.3|2205.3|2210.5|2204.5|2212|2206|2210|2204|25
1701653400000|2023-12-04 01:30:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208|2202|47
1701653700000|2023-12-04 01:35:00|2208.8|2202.8|2206.5|2200.5|2209|2203|2206|2200|34
1701654000000|2023-12-04 01:40:00|2206.8|2200.8|2206.3|2200.3|2207.8|2201.8|2206|2200|31
1701654300000|2023-12-04 01:45:00|2206.5|2200.5|2208|2202|2208|2202|2205.5|2199.5|37
1701654600000|2023-12-04 01:50:00|2208.3|2202.3|2207.3|2201.3|2208.5|2202.5|2207.3|2201.3|22
1701654900000|2023-12-04 01:55:00|2207|2201|2207.3|2201.3|2208|2202|2206.5|2200.5|23
1701655200000|2023-12-04 02:00:00|2207.5|2201.5|2206.3|2200.3|2207.8|2201.8|2206|2200|27
1701655500000|2023-12-04 02:05:00|2206.5|2200.5|2204.5|2198.5|2207|2201|2204.5|2198.5|20
1701655800000|2023-12-04 02:10:00|2204.8|2198.8|2204.5|2198.5|2205.8|2199.8|2204.3|2198.3|24
1701656100000|2023-12-04 02:15:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|4
1701656400000|2023-12-04 02:20:00|2204.8|2198.8|2203.8|2197.8|2204.8|2198.8|2203.5|2197.5|6
1701656700000|2023-12-04 02:25:00|2204|2198|2204|2198|2205|2199|2204|2198|7
1701657000000|2023-12-04 02:30:00|2203.8|2197.8|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|12
1701657300000|2023-12-04 02:35:00|2203.8|2197.8|2203.5|2197.5|2204.5|2198.5|2203.3|2197.3|10
1701657600000|2023-12-04 02:40:00|2203.3|2197.3|2202.8|2196.8|2203.8|2197.8|2202.3|2196.3|11
1701657900000|2023-12-04 02:45:00|2203|2197|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|13
1701658200000|2023-12-04 02:50:00|2202.5|2196.5|2204.3|2198.3|2204.5|2198.5|2202.5|2196.5|15
1701658500000|2023-12-04 02:55:00|2204|2198|2203|2197|2204|2198|2203|2197|5
1701658800000|2023-12-04 03:00:00|2203.3|2197.3|2203|2197|2203.5|2197.5|2202|2196|15
1701659100000|2023-12-04 03:05:00|2202.8|2196.8|2202.5|2196.5|2203.3|2197.3|2201.5|2195.5|25
1701659400000|2023-12-04 03:10:00|2202.3|2196.3|2200.5|2194.5|2202.3|2196.3|2200.5|2194.5|7
1701659700000|2023-12-04 03:15:00|2200.8|2194.8|2202.3|2196.3|2202.5|2196.5|2200.5|2194.5|14
1701660000000|2023-12-04 03:20:00|2202|2196|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|11
1701660300000|2023-12-04 03:25:00|2201.8|2195.8|2201.5|2195.5|2202.5|2196.5|2201.3|2195.3|17
1701660600000|2023-12-04 03:30:00|2201.8|2195.8|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|6
1701660900000|2023-12-04 03:35:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|5
1701661200000|2023-12-04 03:40:00|2201.5|2195.5|2200.5|2194.5|2201.5|2195.5|2200.5|2194.5|9
1701661500000|2023-12-04 03:45:00|2200.3|2194.3|2200.5|2194.5|2200.8|2194.8|2200|2194|5
1701661800000|2023-12-04 03:50:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1701662100000|2023-12-04 03:55:00|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1701662400000|2023-12-04 04:00:00|2199.5|2193.5|2199|2193|2199.8|2193.8|2199|2193|9
1701662700000|2023-12-04 04:05:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1701663000000|2023-12-04 04:10:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1701663300000|2023-12-04 04:15:00|2198.5|2192.5|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|4
1701663600000|2023-12-04 04:20:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|4
1701663900000|2023-12-04 04:25:00|2198.5|2192.5|2199.5|2193.5|2199.5|2193.5|2198|2192|13
1701664200000|2023-12-04 04:30:00|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|4
1701664800000|2023-12-04 04:40:00|2198.5|2192.5|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|6
1701665400000|2023-12-04 04:50:00|2198|2192|2199.5|2193.5|2199.8|2193.8|2198|2192|6
1701665700000|2023-12-04 04:55:00|2199.3|2193.3|2200|2194|2200|2194|2199.3|2193.3|6
1701666000000|2023-12-04 05:00:00|2200.3|2194.3|2200.5|2194.5|2200.8|2194.8|2200.3|2194.3|8
1701666300000|2023-12-04 05:05:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1701666600000|2023-12-04 05:10:00|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|3
1701666900000|2023-12-04 05:15:00|2201.3|2195.3|2201.3|2195.3|2202.3|2196.3|2201.3|2195.3|8
1701667200000|2023-12-04 05:20:00|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|2
1701667500000|2023-12-04 05:25:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|7
1701667800000|2023-12-04 05:30:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2199.8|2193.8|19
1701668100000|2023-12-04 05:35:00|2201.8|2195.8|2203.3|2197.3|2203.3|2197.3|2201.8|2195.8|27
1701668400000|2023-12-04 05:40:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2201.8|2195.8|14
1701668700000|2023-12-04 05:45:00|2202|2196|2201.5|2195.5|2202|2196|2201|2195|7
1701669000000|2023-12-04 05:50:00|2201.8|2195.8|2200.5|2194.5|2202|2196|2200.5|2194.5|15
1701669300000|2023-12-04 05:55:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.3|2194.3|10
1701669600000|2023-12-04 06:00:00|2200.8|2194.8|2201.5|2195.5|2201.8|2195.8|2200.8|2194.8|16
1701669900000|2023-12-04 06:05:00|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.8|2195.8|8
1701670200000|2023-12-04 06:10:00|2201.8|2195.8|2201.5|2195.5|2202.5|2196.5|2201.3|2195.3|16
1701670500000|2023-12-04 06:15:00|2201.8|2195.8|2202.3|2196.3|2202.5|2196.5|2201.8|2195.8|7
1701670800000|2023-12-04 06:20:00|2202|2196|2201.8|2195.8|2202.5|2196.5|2201.8|2195.8|10
1701671100000|2023-12-04 06:25:00|2201.5|2195.5|2199.8|2193.8|2201.5|2195.5|2199.5|2193.5|36
1701671400000|2023-12-04 06:30:00|2200|2194|2202.3|2196.3|2203|2197|2200|2194|27
1701671700000|2023-12-04 06:35:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|14
1701672000000|2023-12-04 06:40:00|2202.5|2196.5|2202.5|2196.5|2203|2197|2202.3|2196.3|13
1701672300000|2023-12-04 06:45:00|2202.8|2196.8|2201.8|2195.8|2203|2197|2201.8|2195.8|23
1701672600000|2023-12-04 06:50:00|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.5|2194.5|8
1701672900000|2023-12-04 06:55:00|2201.3|2195.3|2200.5|2194.5|2201.5|2195.5|2200|2194|41
1701673200000|2023-12-04 07:00:00|2200.8|2194.8|2199.8|2193.8|2201|2195|2199.8|2193.8|14
1701673500000|2023-12-04 07:05:00|2199.5|2193.5|2201.5|2195.5|2202.3|2196.3|2199.5|2193.5|25
1701673800000|2023-12-04 07:10:00|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200.3|2194.3|9
1701674100000|2023-12-04 07:15:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199|2193|14
1701674400000|2023-12-04 07:20:00|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2199|2193|15
1701674700000|2023-12-04 07:25:00|2199|2193|2198|2192|2199|2193|2197.8|2191.8|10
1701675000000|2023-12-04 07:30:00|2198.3|2192.3|2200.5|2194.5|2200.5|2194.5|2198|2192|27
1701675300000|2023-12-04 07:35:00|2200.8|2194.8|2201.5|2195.5|2201.8|2195.8|2200.5|2194.5|7
1701675600000|2023-12-04 07:40:00|2201.8|2195.8|2197.8|2191.8|2201.8|2195.8|2197.8|2191.8|18
1701675900000|2023-12-04 07:45:00|2198|2192|2198|2192|2200.5|2194.5|2197.3|2191.3|62
1701676200000|2023-12-04 07:50:00|2198.3|2192.3|2197.5|2191.5|2199.5|2193.5|2196.8|2190.8|28
1701676500000|2023-12-04 07:55:00|2197.3|2191.3|2197|2191|2197.5|2191.5|2196.3|2190.3|31
1701676800000|2023-12-04 08:00:00|2197.5|2191.5|2196.9|2190.9|2200|2194|2195.8|2189.8|77
1701677100000|2023-12-04 08:05:00|2196.8|2190.8|2194.8|2188.8|2197|2191|2194.8|2188.8|23
1701677400000|2023-12-04 08:10:00|2195|2189|2194.8|2188.8|2195.5|2189.5|2194.5|2188.5|16
1701677700000|2023-12-04 08:15:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2192.8|2186.8|31
1701678000000|2023-12-04 08:20:00|2193.8|2187.8|2194.5|2188.5|2195|2189|2193.8|2187.8|26
1701678300000|2023-12-04 08:25:00|2194.8|2188.8|2195|2189|2195.3|2189.3|2194.3|2188.3|24
1701678600000|2023-12-04 08:30:00|2195.3|2189.3|2196.8|2190.8|2197|2191|2195.3|2189.3|28
1701678900000|2023-12-04 08:35:00|2197|2191|2195.3|2189.3|2197.8|2191.8|2194.5|2188.5|28
1701679200000|2023-12-04 08:40:00|2195.5|2189.5|2194.8|2188.8|2196.3|2190.3|2194.5|2188.5|23
1701679500000|2023-12-04 08:45:00|2194.5|2188.5|2195|2189|2195|2189|2192.8|2186.8|16
1701679800000|2023-12-04 08:50:00|2194.8|2188.8|2195.3|2189.3|2195.5|2189.5|2193.8|2187.8|22
1701680100000|2023-12-04 08:55:00|2195|2189|2195.8|2189.8|2196|2190|2194.3|2188.3|16
1701680400000|2023-12-04 09:00:00|2196|2190|2195.8|2189.8|2196|2190|2193.8|2187.8|28
1701680700000|2023-12-04 09:05:00|2195.5|2189.5|2194.3|2188.3|2195.5|2189.5|2191.8|2185.8|54
1701681000000|2023-12-04 09:10:00|2194|2188|2193|2187|2194|2188|2192.3|2186.3|35
1701681300000|2023-12-04 09:15:00|2192.8|2186.8|2192.3|2186.3|2193.3|2187.3|2190.4|2184.4|43
1701681600000|2023-12-04 09:20:00|2192.5|2186.5|2196.5|2190.5|2196.5|2190.5|2192|2186|32
1701681900000|2023-12-04 09:25:00|2196.8|2190.8|2200|2194|2200.3|2194.3|2196.8|2190.8|28
1701682200000|2023-12-04 09:30:00|2199.8|2193.8|2197.8|2191.8|2199.8|2193.8|2196.8|2190.8|37
1701682500000|2023-12-04 09:35:00|2197.5|2191.5|2195.3|2189.3|2198|2192|2194.8|2188.8|34
1701682800000|2023-12-04 09:40:00|2195|2189|2195|2189|2195.8|2189.8|2194.8|2188.8|17
1701683100000|2023-12-04 09:45:00|2195.3|2189.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|14
1701683400000|2023-12-04 09:50:00|2195.5|2189.5|2197.3|2191.3|2197.8|2191.8|2195.5|2189.5|14
1701683700000|2023-12-04 09:55:00|2197.5|2191.5|2197.8|2191.8|2198.8|2192.8|2197.3|2191.3|13
1701684000000|2023-12-04 10:00:00|2197.5|2191.5|2197.3|2191.3|2197.8|2191.8|2196.8|2190.8|13
1701684300000|2023-12-04 10:05:00|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1701684600000|2023-12-04 10:10:00|2197|2191|2195.5|2189.5|2197|2191|2194.8|2188.8|15
1701684900000|2023-12-04 10:15:00|2195.8|2189.8|2195.3|2189.3|2196.3|2190.3|2195|2189|12
1701685200000|2023-12-04 10:20:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|10
1701685500000|2023-12-04 10:25:00|2195|2189|2195.3|2189.3|2195.5|2189.5|2194.8|2188.8|22
1701685800000|2023-12-04 10:30:00|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|16
1701686100000|2023-12-04 10:35:00|2196|2190|2198.3|2192.3|2198.3|2192.3|2196|2190|15
1701686400000|2023-12-04 10:40:00|2198|2192|2197|2191|2198.8|2192.8|2197|2191|22
1701686700000|2023-12-04 10:45:00|2197.3|2191.3|2196.8|2190.8|2197.8|2191.8|2196.8|2190.8|10
1701687000000|2023-12-04 10:50:00|2197|2191|2197|2191|2197.5|2191.5|2197|2191|5
1701687300000|2023-12-04 10:55:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|9
1701687600000|2023-12-04 11:00:00|2197|2191|2197.8|2191.8|2197.8|2191.8|2196.5|2190.5|13
1701687900000|2023-12-04 11:05:00|2197.5|2191.5|2196|2190|2197.5|2191.5|2195.8|2189.8|17
1701688200000|2023-12-04 11:10:00|2195.8|2189.8|2195.3|2189.3|2196.3|2190.3|2195|2189|13
1701688500000|2023-12-04 11:15:00|2195.8|2189.8|2196|2190|2196.8|2190.8|2195.8|2189.8|7
1701688800000|2023-12-04 11:20:00|2195.8|2189.8|2195.5|2189.5|2196.5|2190.5|2195.3|2189.3|19
1701689100000|2023-12-04 11:25:00|2195.8|2189.8|2195.8|2189.8|2196.8|2190.8|2195.3|2189.3|21
1701689400000|2023-12-04 11:30:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|10
1701689700000|2023-12-04 11:35:00|2196|2190|2195.3|2189.3|2196|2190|2194.8|2188.8|8
1701690000000|2023-12-04 11:40:00|2195.5|2189.5|2196.8|2190.8|2197|2191|2195.5|2189.5|9
1701690300000|2023-12-04 11:45:00|2197|2191|2196.3|2190.3|2197.3|2191.3|2195.8|2189.8|18
1701690600000|2023-12-04 11:50:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2196.3|2190.3|7
1701690900000|2023-12-04 11:55:00|2197|2191|2198|2192|2198.8|2192.8|2197|2191|18
1701691200000|2023-12-04 12:00:00|2198.3|2192.3|2198.3|2192.3|2199.3|2193.3|2197.8|2191.8|20
1701691500000|2023-12-04 12:05:00|2198|2192|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|10
1701691800000|2023-12-04 12:10:00|2197.5|2191.5|2198|2192|2198|2192|2196.8|2190.8|8
1701692100000|2023-12-04 12:15:00|2197.8|2191.8|2198.3|2192.3|2199|2193|2197.8|2191.8|8
1701692400000|2023-12-04 12:20:00|2198.5|2192.5|2197.3|2191.3|2198.5|2192.5|2196.8|2190.8|11
1701692700000|2023-12-04 12:25:00|2197|2191|2197.8|2191.8|2198|2192|2196.8|2190.8|8
1701693000000|2023-12-04 12:30:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.5|2190.5|16
1701693300000|2023-12-04 12:35:00|2197.5|2191.5|2196.5|2190.5|2197.8|2191.8|2196.3|2190.3|9
1701693600000|2023-12-04 12:40:00|2196.8|2190.8|2195.3|2189.3|2196.8|2190.8|2195|2189|18
1701693900000|2023-12-04 12:45:00|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.3|2188.3|12
1701694200000|2023-12-04 12:50:00|2195|2189|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|13
1701694500000|2023-12-04 12:55:00|2195|2189|2191.8|2185.8|2195|2189|2191.3|2185.3|59
1701694800000|2023-12-04 13:00:00|2191.5|2185.5|2191|2185|2192.4|2186.4|2190.8|2184.8|49
1701695100000|2023-12-04 13:05:00|2191.3|2185.3|2192.3|2186.3|2192.3|2186.3|2190.8|2184.8|35
1701695400000|2023-12-04 13:10:00|2192|2186|2191.5|2185.5|2192|2186|2190.5|2184.5|21
1701695700000|2023-12-04 13:15:00|2191.8|2185.8|2191.8|2185.8|2192|2186|2190.5|2184.5|34
1701696000000|2023-12-04 13:20:00|2191.5|2185.5|2191.8|2185.8|2193.3|2187.3|2191.3|2185.3|24
1701696300000|2023-12-04 13:25:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.5|2185.5|19
1701696600000|2023-12-04 13:30:00|2191.3|2185.3|2191.8|2185.8|2192.3|2186.3|2191.3|2185.3|18
1701696900000|2023-12-04 13:35:00|2192|2186|2191.3|2185.3|2192.8|2186.8|2191|2185|13
1701697200000|2023-12-04 13:40:00|2191.5|2185.5|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|10
1701697500000|2023-12-04 13:45:00|2190.5|2184.5|2188.8|2182.8|2190.5|2184.5|2188.8|2182.8|7
1701697800000|2023-12-04 13:50:00|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|6
1701698100000|2023-12-04 13:55:00|2189.5|2183.5|2187.5|2181.5|2189.5|2183.5|2187.5|2181.5|10
1701698400000|2023-12-04 14:00:00|2187.3|2181.3|2183|2177|2187.3|2181.3|2183|2177|64
1701698700000|2023-12-04 14:05:00|2183.3|2177.3|2181.3|2175.3|2183.3|2177.3|2180.3|2174.3|38
1701699000000|2023-12-04 14:10:00|2181|2175|2178.8|2172.8|2181|2175|2178.8|2172.8|32
1701699300000|2023-12-04 14:15:00|2178.5|2172.5|2178.3|2172.3|2179.5|2173.5|2176.8|2170.8|54
1701699600000|2023-12-04 14:20:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|10
1701699900000|2023-12-04 14:25:00|2179.3|2173.3|2180.3|2174.3|2180.3|2174.3|2178.3|2172.3|21
1701700200000|2023-12-04 14:30:00|2180|2174|2181.8|2175.8|2182.5|2176.5|2179.8|2173.8|79
1701700500000|2023-12-04 14:35:00|2181.5|2175.5|2181|2175|2182|2176|2180.5|2174.5|67
1701700800000|2023-12-04 14:40:00|2181.3|2175.3|2182.8|2176.8|2184.6|2178.6|2181|2175|48
1701701100000|2023-12-04 14:45:00|2183|2177|2181.8|2175.8|2183.5|2177.5|2181.5|2175.5|39
1701701400000|2023-12-04 14:50:00|2181.5|2175.5|2179.3|2173.3|2182.3|2176.3|2178.5|2172.5|48
1701701700000|2023-12-04 14:55:00|2179|2173|2179.3|2173.3|2180.5|2174.5|2178|2172|31
1701702000000|2023-12-04 15:00:00|2179.5|2173.5|2179.5|2173.5|2181.5|2175.5|2178.8|2172.8|74
1701702300000|2023-12-04 15:05:00|2179.8|2173.8|2180.5|2174.5|2181.8|2175.8|2179.3|2173.3|39
1701702600000|2023-12-04 15:10:00|2180.3|2174.3|2181.5|2175.5|2181.8|2175.8|2180.3|2174.3|22
1701702900000|2023-12-04 15:15:00|2182.3|2176.3|2182.3|2176.3|2184.3|2178.3|2181|2175|39
1701703200000|2023-12-04 15:20:00|2182|2176|2182.8|2176.8|2183|2177|2181.8|2175.8|21
1701703500000|2023-12-04 15:25:00|2182.5|2176.5|2182.3|2176.3|2183|2177|2182|2176|36
1701703800000|2023-12-04 15:30:00|2183|2177|2183.3|2177.3|2183.5|2177.5|2181.8|2175.8|38
1701704100000|2023-12-04 15:35:00|2183|2177|2184.8|2178.8|2185.5|2179.5|2182.3|2176.3|24
1701704400000|2023-12-04 15:40:00|2184.3|2178.3|2185.5|2179.5|2185.8|2179.8|2184|2178|15
1701704700000|2023-12-04 15:45:00|2185.3|2179.3|2186.6|2180.6|2188.8|2182.8|2185.3|2179.3|69
1701705000000|2023-12-04 15:50:00|2186.4|2180.4|2185.3|2179.3|2186.5|2180.5|2184.5|2178.5|38
1701705300000|2023-12-04 15:55:00|2185.5|2179.5|2184.8|2178.8|2187|2181|2184.8|2178.8|43
1701705600000|2023-12-04 16:00:00|2184.5|2178.5|2186.3|2180.3|2188.5|2182.5|2184|2178|102
1701705900000|2023-12-04 16:05:00|2186|2180|2184.3|2178.3|2186.5|2180.5|2183.8|2177.8|25
1701706200000|2023-12-04 16:10:00|2184.5|2178.5|2184.3|2178.3|2185.5|2179.5|2183.8|2177.8|21
1701706500000|2023-12-04 16:15:00|2184|2178|2187.8|2181.8|2188.3|2182.3|2183.8|2177.8|49
1701706800000|2023-12-04 16:20:00|2187.3|2181.3|2185.8|2179.8|2187.3|2181.3|2185.8|2179.8|25
1701707100000|2023-12-04 16:25:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2183.5|2177.5|41
1701707400000|2023-12-04 16:30:00|2184.3|2178.3|2185.9|2179.9|2186.3|2180.3|2183.8|2177.8|88
1701707700000|2023-12-04 16:35:00|2186|2180|2186|2180|2186.8|2180.8|2185|2179|40
1701708000000|2023-12-04 16:40:00|2186.3|2180.3|2188.3|2182.3|2189|2183|2186.3|2180.3|65
1701708300000|2023-12-04 16:45:00|2188.5|2182.5|2188.5|2182.5|2189.3|2183.3|2187.5|2181.5|37
1701708600000|2023-12-04 16:50:00|2188.3|2182.3|2188|2182|2189|2183|2187.8|2181.8|35
1701708900000|2023-12-04 16:55:00|2187.8|2181.8|2190.3|2184.3|2190.3|2184.3|2187.3|2181.3|27
1701709200000|2023-12-04 17:00:00|2190|2184|2190|2184|2190.5|2184.5|2189.5|2183.5|8
1701709500000|2023-12-04 17:05:00|2188.3|2182.3|2190.3|2184.3|2190.5|2184.5|2187|2181|36
1701709800000|2023-12-04 17:10:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2189|2183|10
1701710100000|2023-12-04 17:15:00|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|10
1701710400000|2023-12-04 17:20:00|2189|2183|2189|2183|2189|2183|2188.5|2182.5|11
1701710700000|2023-12-04 17:25:00|2188.8|2182.8|2188.5|2182.5|2189.5|2183.5|2188.5|2182.5|24
1701711000000|2023-12-04 17:30:00|2188.8|2182.8|2189.5|2183.5|2190|2184|2187.8|2181.8|22
1701711300000|2023-12-04 17:35:00|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|12
1701711600000|2023-12-04 17:40:00|2188.5|2182.5|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|6
1701711900000|2023-12-04 17:45:00|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189|2183|21
1701712200000|2023-12-04 17:50:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|17
1701712500000|2023-12-04 17:55:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|18
1701712800000|2023-12-04 18:00:00|2189.8|2183.8|2190|2184|2190.8|2184.8|2189.5|2183.5|15
1701713100000|2023-12-04 18:05:00|2190.3|2184.3|2189.5|2183.5|2190.8|2184.8|2189.5|2183.5|8
1701713400000|2023-12-04 18:10:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.3|2183.3|4
1701713700000|2023-12-04 18:15:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2188.8|2182.8|5
1701714000000|2023-12-04 18:20:00|2189|2183|2188.3|2182.3|2189.5|2183.5|2188.3|2182.3|10
1701714900000|2023-12-04 18:35:00|2188.5|2182.5|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|3
1701715200000|2023-12-04 18:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1701715800000|2023-12-04 18:50:00|2187.8|2181.8|2188.5|2182.5|2188.8|2182.8|2187.5|2181.5|12
1701716100000|2023-12-04 18:55:00|2190.8|2180.3|2189.8|2179.3|2190.8|2180.3|2188.3|2177.8|16
1701738000000|2023-12-05 01:00:00|2187.1|2181.1|2186.4|2180.4|2187.4|2181.4|2185.9|2179.9|32
1701738300000|2023-12-05 01:05:00|2186.3|2180.3|2187|2181|2187.8|2181.8|2186.3|2180.3|47
1701738600000|2023-12-05 01:10:00|2187.3|2181.3|2188|2182|2188|2182|2185.8|2179.8|21
1701738900000|2023-12-05 01:15:00|2187.8|2181.8|2186.3|2180.3|2187.8|2181.8|2186|2180|30
1701739200000|2023-12-05 01:20:00|2186.5|2180.5|2186|2180|2188|2182|2185.8|2179.8|35
1701739500000|2023-12-05 01:25:00|2186.3|2180.3|2185|2179|2186.3|2180.3|2185|2179|18
1701739800000|2023-12-05 01:30:00|2184.5|2178.5|2187.3|2181.3|2187.5|2181.5|2183.5|2177.5|47
1701740100000|2023-12-05 01:35:00|2187|2181|2185|2179|2187|2181|2184.5|2178.5|27
1701740400000|2023-12-05 01:40:00|2184.8|2178.8|2185.5|2179.5|2186.3|2180.3|2184.5|2178.5|18
1701740700000|2023-12-05 01:45:00|2185.8|2179.8|2183.8|2177.8|2187.5|2181.5|2183.8|2177.8|66
1701741000000|2023-12-05 01:50:00|2184|2178|2184.3|2178.3|2185.5|2179.5|2184|2178|26
1701741300000|2023-12-05 01:55:00|2184|2178|2183.8|2177.8|2184.3|2178.3|2181.8|2175.8|39
1701741600000|2023-12-05 02:00:00|2183.5|2177.5|2183|2177|2184|2178|2182.8|2176.8|22
1701741900000|2023-12-05 02:05:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2182.8|2176.8|14
1701742200000|2023-12-05 02:10:00|2183.3|2177.3|2182|2176|2183.5|2177.5|2182|2176|32
1701742500000|2023-12-05 02:15:00|2182.3|2176.3|2183.5|2177.5|2183.8|2177.8|2182.3|2176.3|12
1701742800000|2023-12-05 02:20:00|2183.3|2177.3|2183|2177|2183.8|2177.8|2183|2177|7
1701743400000|2023-12-05 02:30:00|2183.3|2177.3|2185|2179|2185.3|2179.3|2183|2177|20
1701743700000|2023-12-05 02:35:00|2184.8|2178.8|2182.5|2176.5|2184.8|2178.8|2182.3|2176.3|19
1701744000000|2023-12-05 02:40:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|25
1701744300000|2023-12-05 02:45:00|2182.5|2176.5|2182|2176|2183.5|2177.5|2182|2176|16
1701744600000|2023-12-05 02:50:00|2181.8|2175.8|2180.3|2174.3|2181.8|2175.8|2180.3|2174.3|17
1701744900000|2023-12-05 02:55:00|2180|2174|2179.3|2173.3|2180.3|2174.3|2179|2173|16
1701745200000|2023-12-05 03:00:00|2179.5|2173.5|2179.8|2173.8|2180.3|2174.3|2179.5|2173.5|10
1701745500000|2023-12-05 03:05:00|2179.5|2173.5|2179.8|2173.8|2180|2174|2179|2173|11
1701745800000|2023-12-05 03:10:00|2180|2174|2179.3|2173.3|2180|2174|2178.8|2172.8|8
1701746100000|2023-12-05 03:15:00|2179.8|2173.8|2179.5|2173.5|2180.8|2174.8|2179.5|2173.5|23
1701746400000|2023-12-05 03:20:00|2179.3|2173.3|2179.5|2173.5|2180|2174|2179.3|2173.3|15
1701746700000|2023-12-05 03:25:00|2179.8|2173.8|2180.3|2174.3|2180.8|2174.8|2179.8|2173.8|28
1701747000000|2023-12-05 03:30:00|2179.8|2173.8|2178.5|2172.5|2179.8|2173.8|2178.5|2172.5|10
1701747600000|2023-12-05 03:40:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1701748200000|2023-12-05 03:50:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1701748500000|2023-12-05 03:55:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|4
1701748800000|2023-12-05 04:00:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1701749100000|2023-12-05 04:05:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1701749400000|2023-12-05 04:10:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1701750600000|2023-12-05 04:30:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1701750900000|2023-12-05 04:35:00|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|8
1701751500000|2023-12-05 04:45:00|2179|2173|2180|2174|2180|2174|2179|2173|11
1701751800000|2023-12-05 04:50:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180|2174|14
1701752100000|2023-12-05 04:55:00|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2180|2174|9
1701752400000|2023-12-05 05:00:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1701752700000|2023-12-05 05:05:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180|2174|4
1701753000000|2023-12-05 05:10:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180|2174|4
1701753300000|2023-12-05 05:15:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|4
1701753600000|2023-12-05 05:20:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|4
1701753900000|2023-12-05 05:25:00|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|5
1701754200000|2023-12-05 05:30:00|2181.5|2175.5|2182|2176|2183|2177|2181|2175|39
1701754500000|2023-12-05 05:35:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181|2175|38
1701754800000|2023-12-05 05:40:00|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2181.3|2175.3|38
1701755100000|2023-12-05 05:45:00|2182.8|2176.8|2182.8|2176.8|2183.8|2177.8|2182.8|2176.8|32
1701755400000|2023-12-05 05:50:00|2183|2177|2183.5|2177.5|2183.8|2177.8|2182.8|2176.8|11
1701755700000|2023-12-05 05:55:00|2183.8|2177.8|2182.8|2176.8|2184|2178|2182.8|2176.8|17
1701756000000|2023-12-05 06:00:00|2182.5|2176.5|2182|2176|2182.8|2176.8|2182|2176|27
1701756300000|2023-12-05 06:05:00|2182.3|2176.3|2181.5|2175.5|2182.8|2176.8|2181.5|2175.5|42
1701756600000|2023-12-05 06:10:00|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181|2175|19
1701756900000|2023-12-05 06:15:00|2181|2175|2181.3|2175.3|2181.8|2175.8|2181|2175|13
1701757200000|2023-12-05 06:20:00|2181|2175|2181.5|2175.5|2182.3|2176.3|2180.5|2174.5|24
1701757500000|2023-12-05 06:25:00|2181.3|2175.3|2179.5|2173.5|2181.5|2175.5|2179.5|2173.5|17
1701757800000|2023-12-05 06:30:00|2179.3|2173.3|2179.8|2173.8|2180.5|2174.5|2179.3|2173.3|16
1701758100000|2023-12-05 06:35:00|2179.5|2173.5|2178.5|2172.5|2179.8|2173.8|2178|2172|23
1701758400000|2023-12-05 06:40:00|2178|2172|2176.5|2170.5|2178|2172|2176.5|2170.5|16
1701758700000|2023-12-05 06:45:00|2176.8|2170.8|2177.8|2171.8|2177.8|2171.8|2176.8|2170.8|17
1701759000000|2023-12-05 06:50:00|2177.5|2171.5|2178.5|2172.5|2178.8|2172.8|2177.5|2171.5|17
1701759300000|2023-12-05 06:55:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2177.5|2171.5|14
1701759600000|2023-12-05 07:00:00|2178.5|2172.5|2176.5|2170.5|2178.5|2172.5|2176.5|2170.5|21
1701759900000|2023-12-05 07:05:00|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176|2170|19
1701760200000|2023-12-05 07:10:00|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|11
1701760500000|2023-12-05 07:15:00|2176.8|2170.8|2177|2171|2177|2171|2176.5|2170.5|6
1701760800000|2023-12-05 07:20:00|2176.8|2170.8|2177.5|2171.5|2177.5|2171.5|2176.5|2170.5|15
1701761100000|2023-12-05 07:25:00|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.3|2171.3|19
1701761400000|2023-12-05 07:30:00|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2176.5|2170.5|18
1701761700000|2023-12-05 07:35:00|2177|2171|2177.3|2171.3|2177.8|2171.8|2177|2171|18
1701762000000|2023-12-05 07:40:00|2177|2171|2177|2171|2177.3|2171.3|2176.3|2170.3|18
1701762300000|2023-12-05 07:45:00|2176.8|2170.8|2176.5|2170.5|2177.3|2171.3|2176.5|2170.5|26
1701762600000|2023-12-05 07:50:00|2176.8|2170.8|2176.3|2170.3|2177.3|2171.3|2176|2170|13
1701762900000|2023-12-05 07:55:00|2176.8|2170.8|2176.5|2170.5|2177.9|2171.9|2175.5|2169.5|35
1701763200000|2023-12-05 08:00:00|2176.1|2170.1|2174.8|2168.8|2176.6|2170.6|2173.8|2167.8|34
1701763500000|2023-12-05 08:05:00|2175|2169|2175.8|2169.8|2176.3|2170.3|2174.3|2168.3|22
1701763800000|2023-12-05 08:10:00|2175.5|2169.5|2176.8|2170.8|2177.8|2171.8|2175.3|2169.3|42
1701764100000|2023-12-05 08:15:00|2176.5|2170.5|2175.8|2169.8|2176.8|2170.8|2175|2169|52
1701764400000|2023-12-05 08:20:00|2175.5|2169.5|2175.3|2169.3|2175.8|2169.8|2174.8|2168.8|20
1701764700000|2023-12-05 08:25:00|2175|2169|2173.3|2167.3|2175|2169|2173.3|2167.3|13
1701765000000|2023-12-05 08:30:00|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.3|2167.3|30
1701765300000|2023-12-05 08:35:00|2174.8|2168.8|2172.5|2166.5|2175.3|2169.3|2172.3|2166.3|24
1701765600000|2023-12-05 08:40:00|2172.3|2166.3|2170.3|2164.3|2172.3|2166.3|2170|2164|23
1701765900000|2023-12-05 08:45:00|2170.5|2164.5|2170.5|2164.5|2171.8|2165.8|2169.8|2163.8|24
1701766200000|2023-12-05 08:50:00|2170.3|2164.3|2169|2163|2170.3|2164.3|2169|2163|10
1701766500000|2023-12-05 08:55:00|2169.3|2163.3|2169.8|2163.8|2170.3|2164.3|2169|2163|41
1701766800000|2023-12-05 09:00:00|2170|2164|2168.8|2162.8|2170.8|2164.8|2168.5|2162.5|59
1701767100000|2023-12-05 09:05:00|2169|2163|2166.3|2160.3|2169|2163|2166.3|2160.3|38
1701767400000|2023-12-05 09:10:00|2166.5|2160.5|2164.5|2158.5|2167.8|2161.8|2164.3|2158.3|57
1701767700000|2023-12-05 09:15:00|2164.8|2158.8|2168|2162|2168.8|2162.8|2164.8|2158.8|44
1701768000000|2023-12-05 09:20:00|2167.8|2161.8|2166.3|2160.3|2168.5|2162.5|2166.3|2160.3|31
1701768300000|2023-12-05 09:25:00|2166.5|2160.5|2167.3|2161.3|2167.8|2161.8|2166.5|2160.5|30
1701768600000|2023-12-05 09:30:00|2167.5|2161.5|2167.3|2161.3|2167.8|2161.8|2167|2161|12
1701768900000|2023-12-05 09:35:00|2167|2161|2168.3|2162.3|2168.3|2162.3|2165.3|2159.3|41
1701769200000|2023-12-05 09:40:00|2168|2162|2164.3|2158.3|2168.3|2162.3|2164.3|2158.3|42
1701769500000|2023-12-05 09:45:00|2164.5|2158.5|2164.8|2158.8|2165.3|2159.3|2164.3|2158.3|26
1701769800000|2023-12-05 09:50:00|2164.5|2158.5|2164.3|2158.3|2164.8|2158.8|2164|2158|6
1701770400000|2023-12-05 10:00:00|2164.5|2158.5|2165.8|2159.8|2166.3|2160.3|2164.5|2158.5|29
1701770700000|2023-12-05 10:05:00|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2164|2158|18
1701771000000|2023-12-05 10:10:00|2164|2158|2164.3|2158.3|2164.8|2158.8|2164|2158|13
1701771300000|2023-12-05 10:15:00|2164|2158|2163|2157|2164|2158|2163|2157|9
1701771600000|2023-12-05 10:20:00|2163.3|2157.3|2163|2157|2163.5|2157.5|2163|2157|6
1701771900000|2023-12-05 10:25:00|2163.3|2157.3|2162.8|2156.8|2163.8|2157.8|2162.3|2156.3|11
1701772200000|2023-12-05 10:30:00|2162.5|2156.5|2162.8|2156.8|2163.5|2157.5|2162.3|2156.3|23
1701772500000|2023-12-05 10:35:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|4
1701772800000|2023-12-05 10:40:00|2162|2156|2159.8|2153.8|2162|2156|2159.8|2153.8|7
1701773100000|2023-12-05 10:45:00|2159.5|2153.5|2162.3|2156.3|2162.3|2156.3|2159.5|2153.5|24
1701773400000|2023-12-05 10:50:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2161.8|2155.8|14
1701773700000|2023-12-05 10:55:00|2162|2156|2161|2155|2162.3|2156.3|2160.8|2154.8|32
1701774000000|2023-12-05 11:00:00|2161.3|2155.3|2161.3|2155.3|2161.8|2155.8|2160.3|2154.3|30
1701774300000|2023-12-05 11:05:00|2161.5|2155.5|2162.3|2156.3|2162.5|2156.5|2161.5|2155.5|10
1701774600000|2023-12-05 11:10:00|2162.5|2156.5|2162.8|2156.8|2163|2157|2162.3|2156.3|13
1701774900000|2023-12-05 11:15:00|2162.5|2156.5|2164.5|2158.5|2164.5|2158.5|2162.3|2156.3|13
1701775200000|2023-12-05 11:20:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2163.3|2157.3|18
1701775500000|2023-12-05 11:25:00|2164.8|2158.8|2163.8|2157.8|2164.8|2158.8|2163.5|2157.5|7
1701775800000|2023-12-05 11:30:00|2164|2158|2164.5|2158.5|2164.8|2158.8|2164|2158|20
1701776100000|2023-12-05 11:35:00|2164.3|2158.3|2165.8|2159.8|2165.8|2159.8|2164|2158|15
1701776400000|2023-12-05 11:40:00|2166|2160|2165.3|2159.3|2166.8|2160.8|2165.3|2159.3|15
1701776700000|2023-12-05 11:45:00|2165|2159|2164.5|2158.5|2165.8|2159.8|2163.8|2157.8|19
1701777000000|2023-12-05 11:50:00|2164.8|2158.8|2164.3|2158.3|2165|2159|2163.5|2157.5|28
1701777300000|2023-12-05 11:55:00|2164|2158|2163|2157|2164.5|2158.5|2163|2157|28
1701777600000|2023-12-05 12:00:00|2163.3|2157.3|2164.8|2158.8|2164.8|2158.8|2163|2157|23
1701777900000|2023-12-05 12:05:00|2164.5|2158.5|2166|2160|2166.5|2160.5|2164.3|2158.3|18
1701778200000|2023-12-05 12:10:00|2165.8|2159.8|2163.3|2157.3|2166.3|2160.3|2162.5|2156.5|39
1701778500000|2023-12-05 12:15:00|2163|2157|2161.8|2155.8|2163.5|2157.5|2161.3|2155.3|41
1701778800000|2023-12-05 12:20:00|2161.3|2155.3|2160.3|2154.3|2161.3|2155.3|2159.5|2153.5|31
1701779100000|2023-12-05 12:25:00|2160.5|2154.5|2161.3|2155.3|2161.8|2155.8|2160.5|2154.5|33
1701779400000|2023-12-05 12:30:00|2161|2155|2159.8|2153.8|2161.3|2155.3|2159.8|2153.8|14
1701779700000|2023-12-05 12:35:00|2160|2154|2159.3|2153.3|2161.5|2155.5|2158.8|2152.8|39
1701780000000|2023-12-05 12:40:00|2159.8|2153.8|2161.8|2155.8|2162|2156|2159|2153|27
1701780300000|2023-12-05 12:45:00|2162|2156|2162.3|2156.3|2162.8|2156.8|2161.3|2155.3|33
1701780600000|2023-12-05 12:50:00|2162.5|2156.5|2161.3|2155.3|2162.8|2156.8|2160.3|2154.3|27
1701780900000|2023-12-05 12:55:00|2161|2155|2164.3|2158.3|2164.5|2158.5|2161|2155|65
1701781200000|2023-12-05 13:00:00|2164.5|2158.5|2166.8|2160.8|2167.3|2161.3|2164.5|2158.5|195
1701781500000|2023-12-05 13:05:00|2167.1|2161.1|2164.5|2158.5|2167.3|2161.3|2164|2158|77
1701781800000|2023-12-05 13:10:00|2164.8|2158.8|2167.8|2161.8|2168|2162|2164.8|2158.8|58
1701782100000|2023-12-05 13:15:00|2168|2162|2170.3|2164.3|2170.8|2164.8|2167.5|2161.5|88
1701782400000|2023-12-05 13:20:00|2170|2164|2167.3|2161.3|2170.3|2164.3|2167.3|2161.3|52
1701782700000|2023-12-05 13:25:00|2167.5|2161.5|2169.5|2163.5|2171.3|2165.3|2167|2161|61
1701783000000|2023-12-05 13:30:00|2169.3|2163.3|2168.8|2162.8|2169.8|2163.8|2168.3|2162.3|44
1701783300000|2023-12-05 13:35:00|2168.5|2162.5|2169|2163|2169.3|2163.3|2168.3|2162.3|24
1701783600000|2023-12-05 13:40:00|2169.3|2163.3|2170.8|2164.8|2172|2166|2169.3|2163.3|37
1701783900000|2023-12-05 13:45:00|2171|2165|2170.8|2164.8|2171.8|2165.8|2170.5|2164.5|48
1701784200000|2023-12-05 13:50:00|2171|2165|2170.3|2164.3|2171.5|2165.5|2168.8|2162.8|56
1701784500000|2023-12-05 13:55:00|2170|2164|2172|2166|2173|2167|2169.8|2163.8|71
1701784800000|2023-12-05 14:00:00|2171.8|2165.8|2172.3|2166.3|2173.5|2167.5|2171.3|2165.3|47
1701785100000|2023-12-05 14:05:00|2172|2166|2174|2168|2174.5|2168.5|2171.5|2165.5|34
1701785400000|2023-12-05 14:10:00|2174.3|2168.3|2173.8|2167.8|2174.3|2168.3|2172.8|2166.8|22
1701785700000|2023-12-05 14:15:00|2174.3|2168.3|2174.5|2168.5|2174.8|2168.8|2173.5|2167.5|34
1701786000000|2023-12-05 14:20:00|2174.3|2168.3|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|29
1701786300000|2023-12-05 14:25:00|2172.5|2166.5|2168|2162|2172.8|2166.8|2167.5|2161.5|108
1701786600000|2023-12-05 14:30:00|2167.8|2161.8|2167.3|2161.3|2168|2162|2165.5|2159.5|135
1701786900000|2023-12-05 14:35:00|2167|2161|2166.3|2160.3|2167.3|2161.3|2164.8|2158.8|111
1701787200000|2023-12-05 14:40:00|2166|2160|2165.3|2159.3|2166.8|2160.8|2165.3|2159.3|41
1701787500000|2023-12-05 14:45:00|2165.5|2159.5|2163.3|2157.3|2165.5|2159.5|2162.5|2156.5|67
1701787800000|2023-12-05 14:50:00|2163|2157|2164|2158|2165.3|2159.3|2160.8|2154.8|137
1701788100000|2023-12-05 14:55:00|2163.8|2157.8|2163.5|2157.5|2164.3|2158.3|2162.8|2156.8|34
1701788400000|2023-12-05 15:00:00|2163.8|2157.8|2165.3|2159.3|2168.5|2162.5|2163.8|2157.8|99
1701788700000|2023-12-05 15:05:00|2165.5|2159.5|2163|2157|2166.5|2160.5|2162|2156|70
1701789000000|2023-12-05 15:10:00|2163.3|2157.3|2161.5|2155.5|2165|2159|2161.5|2155.5|60
1701789300000|2023-12-05 15:15:00|2161.3|2155.3|2162.8|2156.8|2162.8|2156.8|2161|2155|31
1701789600000|2023-12-05 15:20:00|2162.5|2156.5|2163|2157|2164.3|2158.3|2161.3|2155.3|43
1701789900000|2023-12-05 15:25:00|2162.8|2156.8|2161.8|2155.8|2163.3|2157.3|2161|2155|40
1701790200000|2023-12-05 15:30:00|2162|2156|2159.5|2153.5|2163.5|2157.5|2159.3|2153.3|59
1701790500000|2023-12-05 15:35:00|2159.3|2153.3|2160.5|2154.5|2162.3|2156.3|2159.3|2153.3|69
1701790800000|2023-12-05 15:40:00|2160.3|2154.3|2159.5|2153.5|2161|2155|2159.5|2153.5|46
1701791100000|2023-12-05 15:45:00|2159.3|2153.3|2158.8|2152.8|2160.3|2154.3|2157|2151|58
1701791400000|2023-12-05 15:50:00|2158.5|2152.5|2160.3|2154.3|2160.3|2154.3|2157.5|2151.5|39
1701791700000|2023-12-05 15:55:00|2160|2154|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|41
1701792000000|2023-12-05 16:00:00|2159.5|2153.5|2159.3|2153.3|2160.5|2154.5|2158.3|2152.3|52
1701792300000|2023-12-05 16:05:00|2159|2153|2158.3|2152.3|2159.3|2153.3|2157.8|2151.8|23
1701792600000|2023-12-05 16:10:00|2158.5|2152.5|2156.3|2150.3|2158.5|2152.5|2156.3|2150.3|29
1701792900000|2023-12-05 16:15:00|2156|2150|2156.8|2150.8|2157.8|2151.8|2155|2149|32
1701793200000|2023-12-05 16:20:00|2156.5|2150.5|2157.3|2151.3|2157.8|2151.8|2153.8|2147.8|51
1701793500000|2023-12-05 16:25:00|2157|2151|2163|2157|2163|2157|2156.8|2150.8|81
1701793800000|2023-12-05 16:30:00|2163.3|2157.3|2162.3|2156.3|2165.3|2159.3|2160.8|2154.8|133
1701794100000|2023-12-05 16:35:00|2162|2156|2162.8|2156.8|2162.8|2156.8|2161|2155|20
1701794400000|2023-12-05 16:40:00|2162.5|2156.5|2163.3|2157.3|2163.8|2157.8|2162.3|2156.3|25
1701794700000|2023-12-05 16:45:00|2163|2157|2162.3|2156.3|2163.3|2157.3|2162|2156|9
1701795000000|2023-12-05 16:50:00|2162|2156|2161|2155|2162.3|2156.3|2161|2155|15
1701795300000|2023-12-05 16:55:00|2161.3|2155.3|2163.5|2157.5|2163.8|2157.8|2160.8|2154.8|52
1701795600000|2023-12-05 17:00:00|2163.8|2157.8|2169.3|2163.3|2169.3|2163.3|2163.5|2157.5|29
1701795900000|2023-12-05 17:05:00|2169.5|2163.5|2170.3|2164.3|2171.3|2165.3|2169.5|2163.5|22
1701796200000|2023-12-05 17:10:00|2170.5|2164.5|2169.5|2163.5|2170.5|2164.5|2169.3|2163.3|12
1701796500000|2023-12-05 17:15:00|2169.8|2163.8|2171.3|2165.3|2171.3|2165.3|2169.8|2163.8|16
1701796800000|2023-12-05 17:20:00|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|9
1701797100000|2023-12-05 17:25:00|2171.8|2165.8|2170.3|2164.3|2171.8|2165.8|2170|2164|14
1701797400000|2023-12-05 17:30:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.5|2163.5|10
1701797700000|2023-12-05 17:35:00|2170|2164|2170|2164|2170.5|2164.5|2170|2164|7
1701798000000|2023-12-05 17:40:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2168.8|2162.8|15
1701798300000|2023-12-05 17:45:00|2169.3|2163.3|2169.5|2163.5|2170|2164|2169|2163|12
1701798600000|2023-12-05 17:50:00|2169.3|2163.3|2168.5|2162.5|2169.5|2163.5|2168|2162|10
1701798900000|2023-12-05 17:55:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168|2162|6
1701799200000|2023-12-05 18:00:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|4
1701799500000|2023-12-05 18:05:00|2169|2163|2170.3|2164.3|2170.4|2164.4|2169|2163|11
1701799800000|2023-12-05 18:10:00|2170|2164|2169.5|2163.5|2170.5|2164.5|2169.5|2163.5|12
1701800400000|2023-12-05 18:20:00|2170|2164|2168.5|2162.5|2170.3|2164.3|2168.5|2162.5|7
1701800700000|2023-12-05 18:25:00|2168.3|2162.3|2167.8|2161.8|2168.5|2162.5|2167.8|2161.8|5
1701801000000|2023-12-05 18:30:00|2168|2162|2168|2162|2168.8|2162.8|2167.8|2161.8|9
1701801300000|2023-12-05 18:35:00|2168.3|2162.3|2169|2163|2170|2164|2168.3|2162.3|17
1701801600000|2023-12-05 18:40:00|2168.8|2162.8|2168.5|2162.5|2169|2163|2168.5|2162.5|6
1701801900000|2023-12-05 18:45:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1701802200000|2023-12-05 18:50:00|2168.5|2162.5|2169.5|2163.5|2169.5|2163.5|2167.8|2161.8|18
1701802500000|2023-12-05 18:55:00|2169.3|2163.3|2171|2160.5|2171.8|2163.3|2169|2160.5|8
1701824400000|2023-12-06 01:00:00|2167.6|2161.6|2165.4|2159.4|2167.6|2161.6|2165.4|2159.4|29
1701824700000|2023-12-06 01:05:00|2165.5|2159.5|2165.1|2159.1|2166.9|2160.9|2165.1|2159.1|56
1701825000000|2023-12-06 01:10:00|2165|2159|2163.8|2157.8|2165.5|2159.5|2163.3|2157.3|41
1701825300000|2023-12-06 01:15:00|2163.5|2157.5|2164.8|2158.8|2165.1|2159.1|2162.8|2156.8|44
1701825600000|2023-12-06 01:20:00|2164.5|2158.5|2165|2159|2165.5|2159.5|2164.5|2158.5|37
1701825900000|2023-12-06 01:25:00|2165.3|2159.3|2166.5|2160.5|2166.5|2160.5|2165|2159|16
1701826200000|2023-12-06 01:30:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2164|2158|38
1701826500000|2023-12-06 01:35:00|2166.3|2160.3|2169.5|2163.5|2169.5|2163.5|2166.3|2160.3|56
1701826800000|2023-12-06 01:40:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2167.8|2161.8|45
1701827100000|2023-12-06 01:45:00|2168.8|2162.8|2169.3|2163.3|2169.5|2163.5|2168|2162|25
1701827400000|2023-12-06 01:50:00|2169.5|2163.5|2169.5|2163.5|2171|2165|2169.5|2163.5|33
1701827700000|2023-12-06 01:55:00|2169.8|2163.8|2171.3|2165.3|2171.3|2165.3|2169.3|2163.3|14
1701828000000|2023-12-06 02:00:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2170.5|2164.5|27
1701828300000|2023-12-06 02:05:00|2170.8|2164.8|2172.3|2166.3|2172.5|2166.5|2170.5|2164.5|20
1701828600000|2023-12-06 02:10:00|2172|2166|2172.3|2166.3|2172.5|2166.5|2171.5|2165.5|18
1701828900000|2023-12-06 02:15:00|2172|2166|2171.8|2165.8|2172|2166|2171.3|2165.3|6
1701829200000|2023-12-06 02:20:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|3
1701829500000|2023-12-06 02:25:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|4
1701829800000|2023-12-06 02:30:00|2171.3|2165.3|2170.5|2164.5|2172|2166|2170.5|2164.5|23
1701830100000|2023-12-06 02:35:00|2170.3|2164.3|2171.5|2165.5|2171.8|2165.8|2170|2164|18
1701830400000|2023-12-06 02:40:00|2171.3|2165.3|2170.5|2164.5|2171.5|2165.5|2170.3|2164.3|12
1701830700000|2023-12-06 02:45:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2169.5|2163.5|6
1701831000000|2023-12-06 02:50:00|2170|2164|2170.3|2164.3|2170.5|2164.5|2169.8|2163.8|5
1701831300000|2023-12-06 02:55:00|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.5|2163.5|8
1701831600000|2023-12-06 03:00:00|2169.5|2163.5|2169|2163|2169.8|2163.8|2169|2163|12
1701831900000|2023-12-06 03:05:00|2169.3|2163.3|2167.5|2161.5|2169.3|2163.3|2167|2161|19
1701832200000|2023-12-06 03:10:00|2167.3|2161.3|2168|2162|2168|2162|2167|2161|30
1701832500000|2023-12-06 03:15:00|2167.8|2161.8|2166.8|2160.8|2167.8|2161.8|2166.8|2160.8|16
1701832800000|2023-12-06 03:20:00|2166.5|2160.5|2166.5|2160.5|2167.3|2161.3|2166.3|2160.3|17
1701833100000|2023-12-06 03:25:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2166|2160|4
1701833400000|2023-12-06 03:30:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|3
1701833700000|2023-12-06 03:35:00|2165.3|2159.3|2166|2160|2166.3|2160.3|2165.3|2159.3|6
1701834000000|2023-12-06 03:40:00|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1701834300000|2023-12-06 03:45:00|2165.8|2159.8|2165.3|2159.3|2166|2160|2165.3|2159.3|9
1701834600000|2023-12-06 03:50:00|2165|2159|2166|2160|2166.3|2160.3|2165|2159|13
1701835200000|2023-12-06 04:00:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1701835500000|2023-12-06 04:05:00|2166.3|2160.3|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|3
1701835800000|2023-12-06 04:10:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1701836100000|2023-12-06 04:15:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1701836400000|2023-12-06 04:20:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|3
1701836700000|2023-12-06 04:25:00|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|3
1701837000000|2023-12-06 04:30:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164|2158|3
1701837300000|2023-12-06 04:35:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1701837600000|2023-12-06 04:40:00|2163.8|2157.8|2163.5|2157.5|2164.5|2158.5|2163.3|2157.3|11
1701837900000|2023-12-06 04:45:00|2163.3|2157.3|2164.5|2158.5|2164.5|2158.5|2163.3|2157.3|6
1701838200000|2023-12-06 04:50:00|2164.3|2158.3|2163.5|2157.5|2164.3|2158.3|2163.5|2157.5|3
1701838500000|2023-12-06 04:55:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1701838800000|2023-12-06 05:00:00|2163.8|2157.8|2164.8|2158.8|2165.5|2159.5|2163.8|2157.8|15
1701839100000|2023-12-06 05:05:00|2165.3|2159.3|2165.8|2159.8|2166|2160|2165|2159|13
1701839400000|2023-12-06 05:10:00|2165.5|2159.5|2166.5|2160.5|2166.5|2160.5|2165.5|2159.5|3
1701839700000|2023-12-06 05:15:00|2166.8|2160.8|2167|2161|2167|2161|2166.3|2160.3|5
1701840000000|2023-12-06 05:20:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167|2161|3
1701840300000|2023-12-06 05:25:00|2167|2161|2168.5|2162.5|2169|2163|2167|2161|11
1701840600000|2023-12-06 05:30:00|2168.8|2162.8|2170|2164|2171.3|2165.3|2168.8|2162.8|38
1701840900000|2023-12-06 05:35:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2168.5|2162.5|18
1701841200000|2023-12-06 05:40:00|2169.8|2163.8|2169|2163|2170|2164|2169|2163|14
1701841500000|2023-12-06 05:45:00|2169.3|2163.3|2170.3|2164.3|2170.8|2164.8|2169|2163|18
1701841800000|2023-12-06 05:50:00|2170.5|2164.5|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|17
1701842100000|2023-12-06 05:55:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|18
1701842400000|2023-12-06 06:00:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2170.3|2164.3|28
1701842700000|2023-12-06 06:05:00|2170.8|2164.8|2170.3|2164.3|2171|2165|2170|2164|10
1701843000000|2023-12-06 06:10:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|13
1701843300000|2023-12-06 06:15:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|4
1701843600000|2023-12-06 06:20:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|9
1701843900000|2023-12-06 06:25:00|2171|2165|2170.3|2164.3|2171|2165|2170|2164|20
1701844200000|2023-12-06 06:30:00|2170|2164|2168.8|2162.8|2170|2164|2168.8|2162.8|15
1701844500000|2023-12-06 06:35:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1701844800000|2023-12-06 06:40:00|2168.3|2162.3|2167.8|2161.8|2168.5|2162.5|2167.8|2161.8|10
1701845100000|2023-12-06 06:45:00|2168|2162|2167.8|2161.8|2168.8|2162.8|2167.8|2161.8|9
1701845400000|2023-12-06 06:50:00|2168|2162|2167|2161|2168|2162|2167|2161|11
1701845700000|2023-12-06 06:55:00|2167.3|2161.3|2168|2162|2168.8|2162.8|2167.3|2161.3|18
1701846000000|2023-12-06 07:00:00|2167.8|2161.8|2167.3|2161.3|2168|2162|2166.8|2160.8|18
1701846300000|2023-12-06 07:05:00|2167|2161|2167|2161|2167|2161|2165.3|2159.3|17
1701846600000|2023-12-06 07:10:00|2167.3|2161.3|2166.8|2160.8|2167.8|2161.8|2166.8|2160.8|10
1701846900000|2023-12-06 07:15:00|2167|2161|2166.8|2160.8|2167.5|2161.5|2166.5|2160.5|20
1701847200000|2023-12-06 07:20:00|2166.5|2160.5|2164.8|2158.8|2166.5|2160.5|2164.8|2158.8|9
1701847500000|2023-12-06 07:25:00|2165|2159|2164.8|2158.8|2165|2159|2164.5|2158.5|10
1701847800000|2023-12-06 07:30:00|2164.3|2158.3|2164|2158|2164.3|2158.3|2163.5|2157.5|10
1701848100000|2023-12-06 07:35:00|2164.3|2158.3|2163.3|2157.3|2164.3|2158.3|2163.3|2157.3|11
1701848400000|2023-12-06 07:40:00|2163.5|2157.5|2163.5|2157.5|2164|2158|2163.5|2157.5|5
1701848700000|2023-12-06 07:45:00|2163.3|2157.3|2165|2159|2166.3|2160.3|2163.3|2157.3|28
1701849000000|2023-12-06 07:50:00|2164.8|2158.8|2163|2157|2165|2159|2163|2157|30
1701849300000|2023-12-06 07:55:00|2162.8|2156.8|2162.3|2156.3|2163.3|2157.3|2161.5|2155.5|21
1701849600000|2023-12-06 08:00:00|2162.5|2156.5|2162|2156|2163|2157|2161.3|2155.3|43
1701849900000|2023-12-06 08:05:00|2161.8|2155.8|2162.5|2156.5|2163.3|2157.3|2161.8|2155.8|39
1701850200000|2023-12-06 08:10:00|2162.8|2156.8|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|10
1701850500000|2023-12-06 08:15:00|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|11
1701850800000|2023-12-06 08:20:00|2162.5|2156.5|2162.8|2156.8|2163|2157|2161.8|2155.8|11
1701851100000|2023-12-06 08:25:00|2163|2157|2162.3|2156.3|2163.3|2157.3|2162.3|2156.3|26
1701851400000|2023-12-06 08:30:00|2162.5|2156.5|2163.3|2157.3|2163.5|2157.5|2162.3|2156.3|32
1701851700000|2023-12-06 08:35:00|2163|2157|2163|2157|2163|2157|2162.3|2156.3|13
1701852000000|2023-12-06 08:40:00|2163.3|2157.3|2164.3|2158.3|2164.3|2158.3|2163.3|2157.3|7
1701852300000|2023-12-06 08:45:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2161.8|2155.8|14
1701852600000|2023-12-06 08:50:00|2162|2156|2160.5|2154.5|2162|2156|2160.5|2154.5|13
1701852900000|2023-12-06 08:55:00|2160.8|2154.8|2161.8|2155.8|2161.8|2155.8|2158.5|2152.5|32
1701853200000|2023-12-06 09:00:00|2161.5|2155.5|2164|2158|2165.4|2159.4|2161.5|2155.5|52
1701853500000|2023-12-06 09:05:00|2164.3|2158.3|2164.8|2158.8|2166.5|2160.5|2163.8|2157.8|40
1701853800000|2023-12-06 09:10:00|2164.5|2158.5|2167.5|2161.5|2169.8|2163.8|2163.8|2157.8|54
1701854100000|2023-12-06 09:15:00|2167.8|2161.8|2168|2162|2170.5|2164.5|2167.3|2161.3|69
1701854400000|2023-12-06 09:20:00|2167.8|2161.8|2167.5|2161.5|2168.5|2162.5|2167.3|2161.3|30
1701854700000|2023-12-06 09:25:00|2167.8|2161.8|2167|2161|2167.8|2161.8|2166.5|2160.5|28
1701855000000|2023-12-06 09:30:00|2166.8|2160.8|2164.8|2158.8|2167.3|2161.3|2164.3|2158.3|28
1701855300000|2023-12-06 09:35:00|2165|2159|2163.8|2157.8|2165.3|2159.3|2163.8|2157.8|19
1701855600000|2023-12-06 09:40:00|2164|2158|2164|2158|2164.3|2158.3|2163.3|2157.3|8
1701855900000|2023-12-06 09:45:00|2163.8|2157.8|2163.8|2157.8|2164.8|2158.8|2163.8|2157.8|11
1701856200000|2023-12-06 09:50:00|2164.3|2158.3|2164|2158|2164.5|2158.5|2164|2158|10
1701856500000|2023-12-06 09:55:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.3|2157.3|17
1701856800000|2023-12-06 10:00:00|2163.3|2157.3|2163|2157|2163.5|2157.5|2162.8|2156.8|16
1701857100000|2023-12-06 10:05:00|2163.3|2157.3|2164.8|2158.8|2164.8|2158.8|2162.8|2156.8|18
1701857400000|2023-12-06 10:10:00|2164.5|2158.5|2165.3|2159.3|2166.3|2160.3|2164.3|2158.3|28
1701857700000|2023-12-06 10:15:00|2165.5|2159.5|2164.5|2158.5|2165.8|2159.8|2164|2158|19
1701858000000|2023-12-06 10:20:00|2164.8|2158.8|2164.5|2158.5|2165.5|2159.5|2164|2158|18
1701858300000|2023-12-06 10:25:00|2164.8|2158.8|2163.5|2157.5|2165.5|2159.5|2163.5|2157.5|18
1701858600000|2023-12-06 10:30:00|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162|2156|12
1701858900000|2023-12-06 10:35:00|2162.8|2156.8|2162|2156|2162.8|2156.8|2161.5|2155.5|16
1701859200000|2023-12-06 10:40:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2160.8|2154.8|19
1701859800000|2023-12-06 10:50:00|2161|2155|2161|2155|2161.3|2155.3|2160.8|2154.8|7
1701860100000|2023-12-06 10:55:00|2160.8|2154.8|2160.8|2154.8|2161|2155|2160.5|2154.5|9
1701860400000|2023-12-06 11:00:00|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|11
1701860700000|2023-12-06 11:05:00|2161.5|2155.5|2160.8|2154.8|2162|2156|2160.8|2154.8|6
1701861000000|2023-12-06 11:10:00|2161|2155|2160.8|2154.8|2162|2156|2160.8|2154.8|9
1701861300000|2023-12-06 11:15:00|2160.3|2154.3|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|5
1701861600000|2023-12-06 11:20:00|2160|2154|2159.8|2153.8|2160.3|2154.3|2159.5|2153.5|16
1701861900000|2023-12-06 11:25:00|2159.5|2153.5|2158.3|2152.3|2159.8|2153.8|2158.3|2152.3|15
1701862200000|2023-12-06 11:30:00|2158.5|2152.5|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|11
1701862500000|2023-12-06 11:35:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|6
1701862800000|2023-12-06 11:40:00|2159.3|2153.3|2159.3|2153.3|2160|2154|2158.8|2152.8|22
1701863100000|2023-12-06 11:45:00|2159.5|2153.5|2160.5|2154.5|2161|2155|2159.5|2153.5|19
1701863400000|2023-12-06 11:50:00|2160.3|2154.3|2159.5|2153.5|2160.5|2154.5|2159.3|2153.3|29
1701863700000|2023-12-06 11:55:00|2159.3|2153.3|2158.5|2152.5|2160.3|2154.3|2158.3|2152.3|27
1701864000000|2023-12-06 12:00:00|2158.8|2152.8|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|22
1701864300000|2023-12-06 12:05:00|2158.8|2152.8|2159.3|2153.3|2160.3|2154.3|2158.8|2152.8|17
1701864600000|2023-12-06 12:10:00|2159.8|2153.8|2158.3|2152.3|2159.8|2153.8|2157.8|2151.8|15
1701864900000|2023-12-06 12:15:00|2158.5|2152.5|2157|2151|2159|2153|2156.8|2150.8|45
1701865200000|2023-12-06 12:20:00|2156.8|2150.8|2157|2151|2157|2151|2156.3|2150.3|26
1701865500000|2023-12-06 12:25:00|2156.8|2150.8|2157|2151|2158|2152|2156.3|2150.3|82
1701865800000|2023-12-06 12:30:00|2157.3|2151.3|2157.5|2151.5|2158.3|2152.3|2156.8|2150.8|24
1701866100000|2023-12-06 12:35:00|2157.8|2151.8|2157.8|2151.8|2158|2152|2156.8|2150.8|18
1701866400000|2023-12-06 12:40:00|2158.5|2152.5|2156|2150|2158.5|2152.5|2155|2149|30
1701866700000|2023-12-06 12:45:00|2155.8|2149.8|2155.3|2149.3|2156.3|2150.3|2155|2149|20
1701867000000|2023-12-06 12:50:00|2155|2149|2155.3|2149.3|2156.8|2150.8|2155|2149|27
1701867300000|2023-12-06 12:55:00|2155|2149|2157.6|2151.6|2158.6|2152.6|2154.8|2148.8|79
1701867600000|2023-12-06 13:00:00|2157.4|2151.4|2158.5|2152.5|2158.5|2152.5|2156.3|2150.3|90
1701867900000|2023-12-06 13:05:00|2158.3|2152.3|2159|2153|2160.3|2154.3|2157.8|2151.8|64
1701868200000|2023-12-06 13:10:00|2158.8|2152.8|2161.1|2155.1|2161.5|2155.5|2158.5|2152.5|51
1701868500000|2023-12-06 13:15:00|2161.4|2155.4|2164|2158|2164.3|2158.3|2160.8|2154.8|98
1701868800000|2023-12-06 13:20:00|2164.3|2158.3|2164.8|2158.8|2165.5|2159.5|2163.3|2157.3|60
1701869100000|2023-12-06 13:25:00|2164.5|2158.5|2163.5|2157.5|2164.5|2158.5|2162.8|2156.8|55
1701869400000|2023-12-06 13:30:00|2163.3|2157.3|2162.8|2156.8|2164.3|2158.3|2162.5|2156.5|34
1701869700000|2023-12-06 13:35:00|2162.5|2156.5|2160.8|2154.8|2162.8|2156.8|2159.5|2153.5|37
1701870000000|2023-12-06 13:40:00|2160.5|2154.5|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|18
1701870300000|2023-12-06 13:45:00|2161|2155|2163.3|2157.3|2163.5|2157.5|2161|2155|40
1701870600000|2023-12-06 13:50:00|2163|2157|2164.3|2158.3|2164.3|2158.3|2162|2156|29
1701870900000|2023-12-06 13:55:00|2164.5|2158.5|2165.5|2159.5|2167.3|2161.3|2164.5|2158.5|69
1701871200000|2023-12-06 14:00:00|2165.8|2159.8|2165.3|2159.3|2166|2160|2164.5|2158.5|32
1701871500000|2023-12-06 14:05:00|2165.5|2159.5|2164.3|2158.3|2166|2160|2162.8|2156.8|41
1701871800000|2023-12-06 14:10:00|2164|2158|2163.5|2157.5|2164.3|2158.3|2162.5|2156.5|23
1701872100000|2023-12-06 14:15:00|2163.3|2157.3|2161.5|2155.5|2163.8|2157.8|2161.5|2155.5|31
1701872400000|2023-12-06 14:20:00|2161.3|2155.3|2161|2155|2161.8|2155.8|2160.3|2154.3|28
1701872700000|2023-12-06 14:25:00|2161.3|2155.3|2161.3|2155.3|2162.3|2156.3|2161.3|2155.3|33
1701873000000|2023-12-06 14:30:00|2161|2155|2161.3|2155.3|2161.5|2155.5|2159.8|2153.8|42
1701873300000|2023-12-06 14:35:00|2161|2155|2159.3|2153.3|2161|2155|2159.3|2153.3|34
1701873600000|2023-12-06 14:40:00|2159.5|2153.5|2158.8|2152.8|2160.3|2154.3|2158.8|2152.8|45
1701873900000|2023-12-06 14:45:00|2158.5|2152.5|2157.3|2151.3|2158.5|2152.5|2156.8|2150.8|17
1701874200000|2023-12-06 14:50:00|2157|2151|2157.8|2151.8|2158|2152|2156.8|2150.8|22
1701874500000|2023-12-06 14:55:00|2157.5|2151.5|2155|2149|2157.8|2151.8|2154.5|2148.5|19
1701874800000|2023-12-06 15:00:00|2155.3|2149.3|2155.8|2149.8|2156.5|2150.5|2154.8|2148.8|48
1701875100000|2023-12-06 15:05:00|2156|2150|2156|2150|2156.3|2150.3|2155.3|2149.3|28
1701875400000|2023-12-06 15:10:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|8
1701875700000|2023-12-06 15:15:00|2156|2150|2154.8|2148.8|2156.5|2150.5|2154.8|2148.8|19
1701876000000|2023-12-06 15:20:00|2155.3|2149.3|2154.8|2148.8|2156.3|2150.3|2154.3|2148.3|25
1701876300000|2023-12-06 15:25:00|2154.5|2148.5|2154.5|2148.5|2156.3|2150.3|2153.8|2147.8|45
1701876600000|2023-12-06 15:30:00|2154.3|2148.3|2156|2150|2156.5|2150.5|2154.3|2148.3|42
1701876900000|2023-12-06 15:35:00|2155.8|2149.8|2158.3|2152.3|2159.3|2153.3|2155.8|2149.8|59
1701877200000|2023-12-06 15:40:00|2158.5|2152.5|2159|2153|2160.3|2154.3|2157.5|2151.5|40
1701877500000|2023-12-06 15:45:00|2158.8|2152.8|2158.3|2152.3|2159.3|2153.3|2158.3|2152.3|28
1701877800000|2023-12-06 15:50:00|2158.5|2152.5|2157.3|2151.3|2158.8|2152.8|2157|2151|23
1701878100000|2023-12-06 15:55:00|2157.5|2151.5|2156.3|2150.3|2157.8|2151.8|2155.5|2149.5|23
1701878400000|2023-12-06 16:00:00|2156|2150|2154|2148|2156|2150|2153.8|2147.8|48
1701878700000|2023-12-06 16:05:00|2153.8|2147.8|2151.3|2145.3|2154.3|2148.3|2150.5|2144.5|52
1701879000000|2023-12-06 16:10:00|2151.5|2145.5|2152|2146|2153.3|2147.3|2151.3|2145.3|21
1701879300000|2023-12-06 16:15:00|2151.8|2145.8|2153.3|2147.3|2153.5|2147.5|2151.8|2145.8|19
1701879600000|2023-12-06 16:20:00|2152.8|2146.8|2153.3|2147.3|2153.3|2147.3|2152.5|2146.5|20
1701879900000|2023-12-06 16:25:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2152|2146|50
1701880200000|2023-12-06 16:30:00|2153|2147|2150.5|2144.5|2153.3|2147.3|2149.3|2143.3|138
1701880500000|2023-12-06 16:35:00|2150.8|2144.8|2150|2144|2151.8|2145.8|2149.5|2143.5|30
1701880800000|2023-12-06 16:40:00|2149.8|2143.8|2149.5|2143.5|2150.8|2144.8|2149.3|2143.3|29
1701881100000|2023-12-06 16:45:00|2149.3|2143.3|2150.5|2144.5|2151.3|2145.3|2149.3|2143.3|19
1701881400000|2023-12-06 16:50:00|2150.3|2144.3|2149.3|2143.3|2150.5|2144.5|2149|2143|21
1701881700000|2023-12-06 16:55:00|2148.8|2142.8|2149.3|2143.3|2149.5|2143.5|2148.3|2142.3|27
1701882000000|2023-12-06 17:00:00|2149|2143|2148.5|2142.5|2149|2143|2148.3|2142.3|15
1701882300000|2023-12-06 17:05:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|27
1701882600000|2023-12-06 17:10:00|2148.5|2142.5|2148|2142|2149.3|2143.3|2147.8|2141.8|37
1701882900000|2023-12-06 17:15:00|2148.3|2142.3|2147.5|2141.5|2148.5|2142.5|2147.3|2141.3|25
1701883200000|2023-12-06 17:20:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.8|2140.8|30
1701883500000|2023-12-06 17:25:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1701883800000|2023-12-06 17:30:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|20
1701884100000|2023-12-06 17:35:00|2146.8|2140.8|2146.8|2140.8|2147.5|2141.5|2146.8|2140.8|13
1701884400000|2023-12-06 17:40:00|2147|2141|2147|2141|2147|2141|2146.5|2140.5|7
1701884700000|2023-12-06 17:45:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|4
1701885000000|2023-12-06 17:50:00|2147.8|2141.8|2147.3|2141.3|2148|2142|2146.5|2140.5|9
1701885300000|2023-12-06 17:55:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|5
1701885600000|2023-12-06 18:00:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|4
1701885900000|2023-12-06 18:05:00|2146.8|2140.8|2147|2141|2148.1|2142.1|2146.5|2140.5|19
1701886200000|2023-12-06 18:10:00|2146.9|2140.9|2147|2141|2147.3|2141.3|2146.5|2140.5|13
1701886500000|2023-12-06 18:15:00|2146.8|2140.8|2146.5|2140.5|2147|2141|2146.3|2140.3|6
1701886800000|2023-12-06 18:20:00|2146.3|2140.3|2146.5|2140.5|2146.8|2140.8|2146.3|2140.3|14
1701887100000|2023-12-06 18:25:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2146.8|2140.8|3
1701887400000|2023-12-06 18:30:00|2147|2141|2146.5|2140.5|2147.3|2141.3|2146.3|2140.3|10
1701887700000|2023-12-06 18:35:00|2146.8|2140.8|2146|2140|2146.8|2140.8|2146|2140|8
1701888000000|2023-12-06 18:40:00|2145.5|2139.5|2144|2138|2145.5|2139.5|2144|2138|6
1701888300000|2023-12-06 18:45:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2143.8|2137.8|8
1701888600000|2023-12-06 18:50:00|2144.3|2138.3|2144.5|2138.5|2145.8|2139.8|2144.3|2138.3|9
1701888900000|2023-12-06 18:55:00|2146.8|2136.3|2146|2135.5|2146.8|2136.3|2146|2135.5|3
1701910800000|2023-12-07 01:00:00|2152|2146|2153.3|2147.3|2153.9|2147.9|2151.9|2145.9|27
1701911100000|2023-12-07 01:05:00|2152.9|2146.9|2152|2146|2153.5|2147.5|2151.6|2145.6|41
1701911400000|2023-12-07 01:10:00|2152.5|2146.5|2154.8|2148.8|2154.9|2148.9|2151.8|2145.8|95
1701911700000|2023-12-07 01:15:00|2154.9|2148.9|2157.8|2151.8|2157.8|2151.8|2154|2148|52
1701912000000|2023-12-07 01:20:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157|2151|8
1701912300000|2023-12-07 01:25:00|2157.5|2151.5|2157.3|2151.3|2157.8|2151.8|2156.5|2150.5|28
1701912600000|2023-12-07 01:30:00|2157|2151|2157|2151|2157.3|2151.3|2156.3|2150.3|23
1701912900000|2023-12-07 01:35:00|2156.8|2150.8|2158|2152|2159.8|2153.8|2156.5|2150.5|33
1701913200000|2023-12-07 01:40:00|2157.8|2151.8|2156.5|2150.5|2157.8|2151.8|2156|2150|41
1701913500000|2023-12-07 01:45:00|2156.3|2150.3|2154|2148|2156.8|2150.8|2153.8|2147.8|54
1701913800000|2023-12-07 01:50:00|2153.8|2147.8|2152|2146|2153.8|2147.8|2151.8|2145.8|27
1701914100000|2023-12-07 01:55:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2150.8|2144.8|32
1701914400000|2023-12-07 02:00:00|2152.3|2146.3|2150.3|2144.3|2152.8|2146.8|2149.5|2143.5|46
1701914700000|2023-12-07 02:05:00|2150.5|2144.5|2151.5|2145.5|2152|2146|2150.5|2144.5|23
1701915000000|2023-12-07 02:10:00|2151|2145|2152|2146|2152|2146|2150|2144|29
1701915300000|2023-12-07 02:15:00|2151.8|2145.8|2150.3|2144.3|2151.8|2145.8|2150.3|2144.3|10
1701915600000|2023-12-07 02:20:00|2150|2144|2151.3|2145.3|2151.5|2145.5|2150|2144|8
1701915900000|2023-12-07 02:25:00|2151|2145|2151|2145|2151.3|2145.3|2151|2145|3
1701916200000|2023-12-07 02:30:00|2151.8|2145.8|2152.3|2146.3|2152.8|2146.8|2151.5|2145.5|18
1701916500000|2023-12-07 02:35:00|2152|2146|2152.3|2146.3|2152.8|2146.8|2151.3|2145.3|18
1701916800000|2023-12-07 02:40:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2151.5|2145.5|19
1701917100000|2023-12-07 02:45:00|2152.8|2146.8|2151.5|2145.5|2152.8|2146.8|2151.5|2145.5|6
1701917400000|2023-12-07 02:50:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|5
1701917700000|2023-12-07 02:55:00|2151.5|2145.5|2149.8|2143.8|2151.5|2145.5|2149.3|2143.3|22
1701918000000|2023-12-07 03:00:00|2150|2144|2150.8|2144.8|2151|2145|2149.5|2143.5|16
1701918300000|2023-12-07 03:05:00|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149.3|2143.3|11
1701918600000|2023-12-07 03:10:00|2149|2143|2149.3|2143.3|2150|2144|2149|2143|19
1701918900000|2023-12-07 03:15:00|2149.5|2143.5|2150|2144|2150.3|2144.3|2149.3|2143.3|10
1701919200000|2023-12-07 03:20:00|2150.3|2144.3|2150.8|2144.8|2151.3|2145.3|2150.3|2144.3|15
1701919500000|2023-12-07 03:25:00|2150.5|2144.5|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|12
1701919800000|2023-12-07 03:30:00|2151|2145|2150.3|2144.3|2151|2145|2150|2144|8
1701920100000|2023-12-07 03:35:00|2150.5|2144.5|2149.5|2143.5|2151|2145|2149.5|2143.5|8
1701920400000|2023-12-07 03:40:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1701920700000|2023-12-07 03:45:00|2149|2143|2149|2143|2149.3|2143.3|2148.8|2142.8|4
1701921000000|2023-12-07 03:50:00|2148.8|2142.8|2147.3|2141.3|2149|2143|2147.3|2141.3|10
1701921600000|2023-12-07 04:00:00|2147.5|2141.5|2147.5|2141.5|2148|2142|2147.5|2141.5|5
1701921900000|2023-12-07 04:05:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1701922200000|2023-12-07 04:10:00|2147.3|2141.3|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|6
1701922500000|2023-12-07 04:15:00|2146|2140|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|6
1701922800000|2023-12-07 04:20:00|2146|2140|2147|2141|2147.3|2141.3|2146|2140|6
1701923100000|2023-12-07 04:25:00|2147.3|2141.3|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|6
1701923400000|2023-12-07 04:30:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1701923700000|2023-12-07 04:35:00|2148|2142|2148.8|2142.8|2148.8|2142.8|2148|2142|7
1701924000000|2023-12-07 04:40:00|2148.5|2142.5|2148.5|2142.5|2149|2143|2148.3|2142.3|6
1701924300000|2023-12-07 04:45:00|2148.8|2142.8|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|6
1701924600000|2023-12-07 04:50:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1701924900000|2023-12-07 04:55:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1701925200000|2023-12-07 05:00:00|2148|2142|2148.5|2142.5|2149|2143|2148|2142|12
1701925800000|2023-12-07 05:10:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|2
1701926100000|2023-12-07 05:15:00|2148.8|2142.8|2149|2143|2149.5|2143.5|2148.8|2142.8|4
1701926400000|2023-12-07 05:20:00|2149.3|2143.3|2150.5|2144.5|2150.8|2144.8|2149.3|2143.3|14
1701926700000|2023-12-07 05:25:00|2150.3|2144.3|2149.5|2143.5|2150.5|2144.5|2149.3|2143.3|10
1701927000000|2023-12-07 05:30:00|2149.8|2143.8|2152|2146|2153|2147|2149.8|2143.8|46
1701927300000|2023-12-07 05:35:00|2152.3|2146.3|2153.3|2147.3|2153.8|2147.8|2152|2146|30
1701927600000|2023-12-07 05:40:00|2153|2147|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|31
1701927900000|2023-12-07 05:45:00|2152.8|2146.8|2153|2147|2153.5|2147.5|2152.8|2146.8|28
1701928200000|2023-12-07 05:50:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|12
1701928500000|2023-12-07 05:55:00|2153.3|2147.3|2153.5|2147.5|2154|2148|2153.3|2147.3|16
1701928800000|2023-12-07 06:00:00|2153.3|2147.3|2151|2145|2153.3|2147.3|2150|2144|33
1701929100000|2023-12-07 06:05:00|2151.3|2145.3|2151.8|2145.8|2152|2146|2151|2145|18
1701929400000|2023-12-07 06:10:00|2151.5|2145.5|2152|2146|2152.8|2146.8|2151|2145|40
1701929700000|2023-12-07 06:15:00|2152.3|2146.3|2152|2146|2152.8|2146.8|2151.8|2145.8|23
1701930000000|2023-12-07 06:20:00|2152.3|2146.3|2154|2148|2154|2148|2152.3|2146.3|12
1701930300000|2023-12-07 06:25:00|2153.8|2147.8|2154.3|2148.3|2154.8|2148.8|2153.5|2147.5|16
1701930600000|2023-12-07 06:30:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.5|2147.5|22
1701930900000|2023-12-07 06:35:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.3|2147.3|19
1701931200000|2023-12-07 06:40:00|2153.3|2147.3|2153|2147|2153.8|2147.8|2152.5|2146.5|18
1701931500000|2023-12-07 06:45:00|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2151.8|2145.8|22
1701931800000|2023-12-07 06:50:00|2152.8|2146.8|2152.5|2146.5|2153.5|2147.5|2152.5|2146.5|41
1701932100000|2023-12-07 06:55:00|2152.8|2146.8|2153.5|2147.5|2153.8|2147.8|2152.3|2146.3|46
1701932400000|2023-12-07 07:00:00|2153.8|2147.8|2151.8|2145.8|2153.8|2147.8|2151.5|2145.5|28
1701932700000|2023-12-07 07:05:00|2152|2146|2153|2147|2153.3|2147.3|2152|2146|11
1701933000000|2023-12-07 07:10:00|2152.8|2146.8|2153.8|2147.8|2153.8|2147.8|2152.8|2146.8|10
1701933300000|2023-12-07 07:15:00|2154.3|2148.3|2154.3|2148.3|2154.8|2148.8|2153.5|2147.5|14
1701933600000|2023-12-07 07:20:00|2154.5|2148.5|2153.3|2147.3|2154.5|2148.5|2153.3|2147.3|8
1701933900000|2023-12-07 07:25:00|2153|2147|2152.3|2146.3|2153.5|2147.5|2151.8|2145.8|16
1701934200000|2023-12-07 07:30:00|2152|2146|2151.8|2145.8|2152.3|2146.3|2151|2145|14
1701934500000|2023-12-07 07:35:00|2152|2146|2152|2146|2152|2146|2151.8|2145.8|3
1701934800000|2023-12-07 07:40:00|2152.3|2146.3|2152.5|2146.5|2152.8|2146.8|2151.8|2145.8|7
1701935100000|2023-12-07 07:45:00|2152.8|2146.8|2155|2149|2155.3|2149.3|2151.5|2145.5|22
1701935400000|2023-12-07 07:50:00|2155.3|2149.3|2154.5|2148.5|2155.3|2149.3|2154.3|2148.3|7
1701935700000|2023-12-07 07:55:00|2154.3|2148.3|2151.9|2145.9|2155.5|2149.5|2151.9|2145.9|23
1701936000000|2023-12-07 08:00:00|2151.6|2145.6|2150.8|2144.8|2151.6|2145.6|2148.3|2142.3|87
1701936300000|2023-12-07 08:05:00|2151|2145|2147|2141|2151|2145|2146.8|2140.8|50
1701936600000|2023-12-07 08:10:00|2147.3|2141.3|2150.3|2144.3|2150.3|2144.3|2146.8|2140.8|35
1701936900000|2023-12-07 08:15:00|2150|2144|2151.8|2145.8|2151.8|2145.8|2149|2143|33
1701937200000|2023-12-07 08:20:00|2151.5|2145.5|2151.8|2145.8|2152|2146|2151.3|2145.3|20
1701937500000|2023-12-07 08:25:00|2152.3|2146.3|2152.8|2146.8|2153|2147|2151.5|2145.5|12
1701937800000|2023-12-07 08:30:00|2152.5|2146.5|2152.3|2146.3|2152.8|2146.8|2152|2146|14
1701938100000|2023-12-07 08:35:00|2152.5|2146.5|2155.5|2149.5|2155.8|2149.8|2152.5|2146.5|50
1701938400000|2023-12-07 08:40:00|2155.8|2149.8|2156.5|2150.5|2157.5|2151.5|2155.5|2149.5|50
1701938700000|2023-12-07 08:45:00|2156.8|2150.8|2153.5|2147.5|2156.8|2150.8|2153|2147|27
1701939000000|2023-12-07 08:50:00|2153.3|2147.3|2155|2149|2155.3|2149.3|2153.3|2147.3|27
1701939300000|2023-12-07 08:55:00|2154.8|2148.8|2154.8|2148.8|2155.8|2149.8|2154.3|2148.3|33
1701939600000|2023-12-07 09:00:00|2154.5|2148.5|2155.8|2149.8|2156.5|2150.5|2153.8|2147.8|59
1701939900000|2023-12-07 09:05:00|2155.5|2149.5|2151|2145|2155.8|2149.8|2150.3|2144.3|56
1701940200000|2023-12-07 09:10:00|2150.8|2144.8|2148.8|2142.8|2150.8|2144.8|2148.8|2142.8|37
1701940500000|2023-12-07 09:15:00|2149|2143|2145.5|2139.5|2149|2143|2145.3|2139.3|27
1701940800000|2023-12-07 09:20:00|2145.3|2139.3|2146|2140|2146|2140|2144.5|2138.5|26
1701941100000|2023-12-07 09:25:00|2146.3|2140.3|2146.3|2140.3|2146.8|2140.8|2145.3|2139.3|14
1701941400000|2023-12-07 09:30:00|2146.5|2140.5|2146|2140|2148.3|2142.3|2145.8|2139.8|42
1701941700000|2023-12-07 09:35:00|2146.3|2140.3|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|18
1701942000000|2023-12-07 09:40:00|2144.5|2138.5|2144|2138|2145|2139|2143|2137|41
1701942300000|2023-12-07 09:45:00|2143.8|2137.8|2142.8|2136.8|2144.3|2138.3|2142.8|2136.8|11
1701942600000|2023-12-07 09:50:00|2143.3|2137.3|2144.3|2138.3|2144.3|2138.3|2143|2137|31
1701942900000|2023-12-07 09:55:00|2144.5|2138.5|2145.8|2139.8|2146|2140|2144|2138|16
1701943200000|2023-12-07 10:00:00|2146|2140|2146.8|2140.8|2146.8|2140.8|2145.5|2139.5|23
1701943500000|2023-12-07 10:05:00|2146.5|2140.5|2147.3|2141.3|2147.8|2141.8|2146.3|2140.3|14
1701943800000|2023-12-07 10:10:00|2147.5|2141.5|2147.8|2141.8|2148.8|2142.8|2147.3|2141.3|19
1701944100000|2023-12-07 10:15:00|2148|2142|2148.5|2142.5|2148.8|2142.8|2148|2142|9
1701944400000|2023-12-07 10:20:00|2148.8|2142.8|2148.3|2142.3|2149|2143|2148.3|2142.3|7
1701944700000|2023-12-07 10:25:00|2148|2142|2147.8|2141.8|2148|2142|2147.5|2141.5|10
1701945000000|2023-12-07 10:30:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2146.5|2140.5|10
1701945300000|2023-12-07 10:35:00|2146.5|2140.5|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|6
1701945600000|2023-12-07 10:40:00|2146|2140|2146.8|2140.8|2146.8|2140.8|2146|2140|3
1701945900000|2023-12-07 10:45:00|2146.5|2140.5|2147.8|2141.8|2148|2142|2146.3|2140.3|11
1701946200000|2023-12-07 10:50:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147|2141|6
1701946500000|2023-12-07 10:55:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|4
1701946800000|2023-12-07 11:00:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1701947100000|2023-12-07 11:05:00|2148|2142|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|10
1701947400000|2023-12-07 11:10:00|2147.5|2141.5|2147.8|2141.8|2149.8|2143.8|2147.5|2141.5|20
1701947700000|2023-12-07 11:15:00|2147.5|2141.5|2148|2142|2148.3|2142.3|2147.5|2141.5|5
1701948000000|2023-12-07 11:20:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2146.8|2140.8|23
1701948300000|2023-12-07 11:25:00|2148|2142|2147.8|2141.8|2148|2142|2146.8|2140.8|12
1701948600000|2023-12-07 11:30:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|17
1701948900000|2023-12-07 11:35:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|4
1701949200000|2023-12-07 11:40:00|2147.8|2141.8|2148.8|2142.8|2148.8|2142.8|2147.8|2141.8|6
1701949500000|2023-12-07 11:45:00|2149|2143|2147.3|2141.3|2149.3|2143.3|2147.3|2141.3|10
1701949800000|2023-12-07 11:50:00|2147|2141|2146.3|2140.3|2147.3|2141.3|2146.3|2140.3|8
1701950100000|2023-12-07 11:55:00|2146.5|2140.5|2145.8|2139.8|2146.5|2140.5|2145.3|2139.3|17
1701950400000|2023-12-07 12:00:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|9
1701950700000|2023-12-07 12:05:00|2145.8|2139.8|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|8
1701951000000|2023-12-07 12:10:00|2144.3|2138.3|2144.3|2138.3|2144.8|2138.8|2144|2138|7
1701951300000|2023-12-07 12:15:00|2144|2138|2143.5|2137.5|2144.3|2138.3|2143.5|2137.5|13
1701951600000|2023-12-07 12:20:00|2143.8|2137.8|2143|2137|2143.8|2137.8|2143|2137|9
1701951900000|2023-12-07 12:25:00|2143.3|2137.3|2143|2137|2143.8|2137.8|2142.8|2136.8|23
1701952200000|2023-12-07 12:30:00|2142.8|2136.8|2143|2137|2143|2137|2142.3|2136.3|11
1701952500000|2023-12-07 12:35:00|2142.8|2136.8|2141|2135|2143.3|2137.3|2140.8|2134.8|15
1701952800000|2023-12-07 12:40:00|2140.8|2134.8|2142.5|2136.5|2142.8|2136.8|2140.5|2134.5|14
1701953100000|2023-12-07 12:45:00|2142.8|2136.8|2142.8|2136.8|2143.8|2137.8|2142.8|2136.8|11
1701953400000|2023-12-07 12:50:00|2142.5|2136.5|2145.3|2139.3|2145.5|2139.5|2141.8|2135.8|31
1701953700000|2023-12-07 12:55:00|2145|2139|2142.5|2136.5|2145.8|2139.8|2141.3|2135.3|84
1701954000000|2023-12-07 13:00:00|2142.8|2136.8|2143.8|2137.8|2144.8|2138.8|2141.5|2135.5|108
1701954300000|2023-12-07 13:05:00|2143.5|2137.5|2142.5|2136.5|2144.5|2138.5|2142.3|2136.3|34
1701954600000|2023-12-07 13:10:00|2142.8|2136.8|2143|2137|2144.8|2138.8|2142.8|2136.8|47
1701954900000|2023-12-07 13:15:00|2143.3|2137.3|2142.3|2136.3|2143.3|2137.3|2141.8|2135.8|70
1701955200000|2023-12-07 13:20:00|2142.8|2136.8|2144.3|2138.3|2144.3|2138.3|2142.5|2136.5|16
1701955500000|2023-12-07 13:25:00|2144.5|2138.5|2143.8|2137.8|2145.5|2139.5|2143.8|2137.8|22
1701955800000|2023-12-07 13:30:00|2143.5|2137.5|2143.3|2137.3|2144.8|2138.8|2142.3|2136.3|76
1701956100000|2023-12-07 13:35:00|2143.5|2137.5|2145|2139|2145.8|2139.8|2142.8|2136.8|57
1701956400000|2023-12-07 13:40:00|2145.3|2139.3|2146|2140|2147.5|2141.5|2145|2139|68
1701956700000|2023-12-07 13:45:00|2145.8|2139.8|2147|2141|2147.5|2141.5|2145|2139|30
1701957000000|2023-12-07 13:50:00|2146.8|2140.8|2148.5|2142.5|2148.8|2142.8|2146|2140|52
1701957300000|2023-12-07 13:55:00|2148.3|2142.3|2149.8|2143.8|2150.8|2144.8|2148.3|2142.3|75
1701957600000|2023-12-07 14:00:00|2149.5|2143.5|2148.8|2142.8|2149.8|2143.8|2148|2142|64
1701957900000|2023-12-07 14:05:00|2148.5|2142.5|2144.8|2138.8|2148.5|2142.5|2144.3|2138.3|56
1701958200000|2023-12-07 14:10:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2143.5|2137.5|61
1701958500000|2023-12-07 14:15:00|2145.3|2139.3|2144|2138|2145.8|2139.8|2143.8|2137.8|35
1701958800000|2023-12-07 14:20:00|2143|2137|2141.5|2135.5|2144|2138|2141.3|2135.3|45
1701959100000|2023-12-07 14:25:00|2141.8|2135.8|2142|2136|2142.5|2136.5|2140.8|2134.8|41
1701959400000|2023-12-07 14:30:00|2141.8|2135.8|2141.3|2135.3|2142.8|2136.8|2141|2135|32
1701959700000|2023-12-07 14:35:00|2141|2135|2141|2135|2141.5|2135.5|2139.8|2133.8|27
1701960000000|2023-12-07 14:40:00|2141.3|2135.3|2141.8|2135.8|2142.3|2136.3|2140.8|2134.8|22
1701960300000|2023-12-07 14:45:00|2142|2136|2140.5|2134.5|2142.8|2136.8|2140.5|2134.5|29
1701960600000|2023-12-07 14:50:00|2140.3|2134.3|2141.3|2135.3|2142.3|2136.3|2140.3|2134.3|38
1701960900000|2023-12-07 14:55:00|2141|2135|2139.6|2133.6|2141.8|2135.8|2137.3|2131.3|43
1701961200000|2023-12-07 15:00:00|2139.5|2133.5|2138.3|2132.3|2139.6|2133.6|2137.3|2131.3|39
1701961500000|2023-12-07 15:05:00|2138|2132|2136.3|2130.3|2138.3|2132.3|2136.3|2130.3|30
1701961800000|2023-12-07 15:10:00|2136.8|2130.8|2137.8|2131.8|2139.3|2133.3|2136.3|2130.3|30
1701962100000|2023-12-07 15:15:00|2137.3|2131.3|2139.3|2133.3|2139.8|2133.8|2137|2131|22
1701962400000|2023-12-07 15:20:00|2139.5|2133.5|2140.3|2134.3|2140.3|2134.3|2138.8|2132.8|26
1701962700000|2023-12-07 15:25:00|2140|2134|2140.8|2134.8|2140.8|2134.8|2140|2134|6
1701963000000|2023-12-07 15:30:00|2141|2135|2141.3|2135.3|2142|2136|2140.5|2134.5|20
1701963300000|2023-12-07 15:35:00|2141.5|2135.5|2144.5|2138.5|2145|2139|2141.5|2135.5|31
1701963600000|2023-12-07 15:40:00|2144.3|2138.3|2143.5|2137.5|2144.3|2138.3|2142.8|2136.8|22
1701963900000|2023-12-07 15:45:00|2143.3|2137.3|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|7
1701964200000|2023-12-07 15:50:00|2142.5|2136.5|2143.3|2137.3|2143.5|2137.5|2142.5|2136.5|12
1701964500000|2023-12-07 15:55:00|2143|2137|2142.3|2136.3|2143.3|2137.3|2142|2136|13
1701964800000|2023-12-07 16:00:00|2141.8|2135.8|2142.8|2136.8|2143.5|2137.5|2141.5|2135.5|28
1701965100000|2023-12-07 16:05:00|2142.5|2136.5|2142.3|2136.3|2143.3|2137.3|2141.8|2135.8|35
1701965400000|2023-12-07 16:10:00|2142.5|2136.5|2142|2136|2143|2137|2141.8|2135.8|38
1701965700000|2023-12-07 16:15:00|2141.8|2135.8|2140.8|2134.8|2142.5|2136.5|2140.5|2134.5|41
1701966000000|2023-12-07 16:20:00|2141|2135|2139.8|2133.8|2142.5|2136.5|2139.8|2133.8|42
1701966300000|2023-12-07 16:25:00|2139.5|2133.5|2136.3|2130.3|2139.5|2133.5|2135.4|2129.4|106
1701966600000|2023-12-07 16:30:00|2136.5|2130.5|2137.3|2131.3|2137.5|2131.5|2134.5|2128.5|65
1701966900000|2023-12-07 16:35:00|2137.5|2131.5|2137.5|2131.5|2138.3|2132.3|2137|2131|15
1701967200000|2023-12-07 16:40:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|13
1701967500000|2023-12-07 16:45:00|2137.5|2131.5|2137|2131|2138.5|2132.5|2136.3|2130.3|18
1701967800000|2023-12-07 16:50:00|2136.8|2130.8|2137.3|2131.3|2137.5|2131.5|2136.5|2130.5|20
1701968100000|2023-12-07 16:55:00|2137|2131|2137.5|2131.5|2137.8|2131.8|2137|2131|13
1701968400000|2023-12-07 17:00:00|2137.8|2131.8|2137.5|2131.5|2139.3|2133.3|2137.3|2131.3|25
1701968700000|2023-12-07 17:05:00|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137.8|2131.8|11
1701969000000|2023-12-07 17:10:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2137.8|2131.8|13
1701969300000|2023-12-07 17:15:00|2137.8|2131.8|2138.3|2132.3|2139|2133|2137.8|2131.8|14
1701969600000|2023-12-07 17:20:00|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|10
1701969900000|2023-12-07 17:25:00|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137.5|2131.5|14
1701970200000|2023-12-07 17:30:00|2139|2133|2138.5|2132.5|2139|2133|2138.3|2132.3|12
1701970500000|2023-12-07 17:35:00|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|22
1701970800000|2023-12-07 17:40:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.8|2132.8|54
1701971100000|2023-12-07 17:45:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|87
1701971400000|2023-12-07 17:50:00|2138.5|2132.5|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|19
1701971700000|2023-12-07 17:55:00|2138.8|2132.8|2139.3|2133.3|2139.5|2133.5|2138.5|2132.5|25
1701972000000|2023-12-07 18:00:00|2139.5|2133.5|2139|2133|2139.5|2133.5|2139|2133|6
1701972600000|2023-12-07 18:10:00|2138.8|2132.8|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|4
1701972900000|2023-12-07 18:15:00|2138.5|2132.5|2138.8|2132.8|2139|2133|2138.5|2132.5|4
1701973200000|2023-12-07 18:20:00|2139|2133|2139|2133|2139.3|2133.3|2139|2133|3
1701974100000|2023-12-07 18:35:00|2138.8|2132.8|2137.8|2131.8|2138.8|2132.8|2137.8|2131.8|7
1701974700000|2023-12-07 18:45:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|6
1701975000000|2023-12-07 18:50:00|2137.5|2131.5|2136.6|2130.6|2138|2132|2136.4|2130.4|27
1701975300000|2023-12-07 18:55:00|2139|2128.5|2138.3|2127.8|2139|2128.5|2138.3|2127.8|4
1701997200000|2023-12-08 01:00:00|2145.9|2139.9|2147.9|2141.9|2148.3|2142.3|2145.9|2139.9|24
1701997500000|2023-12-08 01:05:00|2147.8|2141.8|2147.8|2141.8|2148.5|2142.5|2146|2140|56
1701997800000|2023-12-08 01:10:00|2148|2142|2147|2141|2148.3|2142.3|2146.5|2140.5|30
1701998100000|2023-12-08 01:15:00|2147.3|2141.3|2146|2140|2148.3|2142.3|2145.8|2139.8|46
1701998400000|2023-12-08 01:20:00|2145.8|2139.8|2149.5|2143.5|2150.3|2144.3|2145.3|2139.3|51
1701998700000|2023-12-08 01:25:00|2149.8|2143.8|2151|2145|2151.8|2145.8|2149.8|2143.8|52
1701999000000|2023-12-08 01:30:00|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2149.8|2143.8|21
1701999300000|2023-12-08 01:35:00|2151.8|2145.8|2153.5|2147.5|2154.3|2148.3|2151.5|2145.5|50
1701999600000|2023-12-08 01:40:00|2153.8|2147.8|2154.8|2148.8|2156.3|2150.3|2153.5|2147.5|38
1701999900000|2023-12-08 01:45:00|2154.5|2148.5|2152.5|2146.5|2154.5|2148.5|2152.5|2146.5|19
1702000200000|2023-12-08 01:50:00|2152.3|2146.3|2153.5|2147.5|2153.5|2147.5|2152.3|2146.3|9
1702000500000|2023-12-08 01:55:00|2153.3|2147.3|2154.5|2148.5|2155.3|2149.3|2152.5|2146.5|18
1702000800000|2023-12-08 02:00:00|2154.3|2148.3|2153.5|2147.5|2154.5|2148.5|2153|2147|22
1702001100000|2023-12-08 02:05:00|2153.8|2147.8|2155.5|2149.5|2155.5|2149.5|2153.8|2147.8|16
1702001400000|2023-12-08 02:10:00|2155.8|2149.8|2157.3|2151.3|2157.5|2151.5|2155.8|2149.8|26
1702001700000|2023-12-08 02:15:00|2157|2151|2157|2151|2157|2151|2156.8|2150.8|3
1702002000000|2023-12-08 02:20:00|2156.8|2150.8|2158.5|2152.5|2158.8|2152.8|2156|2150|27
1702002300000|2023-12-08 02:25:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2156.3|2150.3|14
1702002600000|2023-12-08 02:30:00|2156.3|2150.3|2157.5|2151.5|2158.5|2152.5|2156.3|2150.3|50
1702002900000|2023-12-08 02:35:00|2158.3|2152.3|2158|2152|2158.8|2152.8|2158|2152|32
1702003200000|2023-12-08 02:40:00|2157.8|2151.8|2158|2152|2158|2152|2157.3|2151.3|19
1702003500000|2023-12-08 02:45:00|2158.3|2152.3|2156|2150|2158.5|2152.5|2156|2150|18
1702003800000|2023-12-08 02:50:00|2155.8|2149.8|2153.8|2147.8|2155.8|2149.8|2153.3|2147.3|28
1702004100000|2023-12-08 02:55:00|2154.3|2148.3|2154.5|2148.5|2156.3|2150.3|2153.5|2147.5|22
1702004400000|2023-12-08 03:00:00|2154.8|2148.8|2155|2149|2156.3|2150.3|2154.5|2148.5|32
1702004700000|2023-12-08 03:05:00|2154.8|2148.8|2155.5|2149.5|2156.5|2150.5|2154.3|2148.3|32
1702005000000|2023-12-08 03:10:00|2155.8|2149.8|2156.5|2150.5|2156.5|2150.5|2155.5|2149.5|17
1702005300000|2023-12-08 03:15:00|2156.3|2150.3|2158.5|2152.5|2158.5|2152.5|2156|2150|18
1702005600000|2023-12-08 03:20:00|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2156.5|2150.5|26
1702005900000|2023-12-08 03:25:00|2157.5|2151.5|2155.5|2149.5|2157.8|2151.8|2155.5|2149.5|17
1702006200000|2023-12-08 03:30:00|2155.3|2149.3|2154.3|2148.3|2155.5|2149.5|2153.8|2147.8|11
1702006500000|2023-12-08 03:35:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2154|2148|3
1702006800000|2023-12-08 03:40:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1702007100000|2023-12-08 03:45:00|2153.3|2147.3|2152.8|2146.8|2153.5|2147.5|2152.8|2146.8|6
1702007400000|2023-12-08 03:50:00|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|6
1702007700000|2023-12-08 03:55:00|2153|2147|2154.5|2148.5|2154.8|2148.8|2153|2147|11
1702008000000|2023-12-08 04:00:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|6
1702008300000|2023-12-08 04:05:00|2154.8|2148.8|2155|2149|2155|2149|2154.5|2148.5|5
1702008900000|2023-12-08 04:15:00|2155.5|2149.5|2156|2150|2156|2150|2155.5|2149.5|7
1702009200000|2023-12-08 04:20:00|2155.8|2149.8|2155.5|2149.5|2156|2150|2155.5|2149.5|7
1702009800000|2023-12-08 04:30:00|2155.8|2149.8|2156|2150|2156.3|2150.3|2155.8|2149.8|4
1702010100000|2023-12-08 04:35:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1702010400000|2023-12-08 04:40:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|3
1702010700000|2023-12-08 04:45:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|6
1702011000000|2023-12-08 04:50:00|2156|2150|2156|2150|2156.3|2150.3|2155.5|2149.5|7
1702011300000|2023-12-08 04:55:00|2155.8|2149.8|2156|2150|2156.3|2150.3|2155.5|2149.5|6
1702011600000|2023-12-08 05:00:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|6
1702011900000|2023-12-08 05:05:00|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|6
1702012200000|2023-12-08 05:10:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|3
1702012500000|2023-12-08 05:15:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1702012800000|2023-12-08 05:20:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2154.8|2148.8|4
1702013100000|2023-12-08 05:25:00|2154.8|2148.8|2155.5|2149.5|2155.8|2149.8|2154.8|2148.8|7
1702013400000|2023-12-08 05:30:00|2155.3|2149.3|2157.3|2151.3|2157.5|2151.5|2154.8|2148.8|59
1702013700000|2023-12-08 05:35:00|2157|2151|2156.3|2150.3|2157|2151|2155|2149|28
1702014000000|2023-12-08 05:40:00|2156|2150|2156.5|2150.5|2156.8|2150.8|2155.8|2149.8|23
1702014300000|2023-12-08 05:45:00|2156.3|2150.3|2156.8|2150.8|2157.3|2151.3|2156|2150|17
1702014600000|2023-12-08 05:50:00|2156.5|2150.5|2157.3|2151.3|2157.8|2151.8|2156.5|2150.5|20
1702014900000|2023-12-08 05:55:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|13
1702015200000|2023-12-08 06:00:00|2157.3|2151.3|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|5
1702015500000|2023-12-08 06:05:00|2158.3|2152.3|2158.8|2152.8|2159|2153|2157.5|2151.5|13
1702015800000|2023-12-08 06:10:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1702016100000|2023-12-08 06:15:00|2158.5|2152.5|2160|2154|2160|2154|2158.3|2152.3|16
1702016400000|2023-12-08 06:20:00|2160.8|2154.8|2161.5|2155.5|2161.8|2155.8|2160|2154|47
1702016700000|2023-12-08 06:25:00|2161.8|2155.8|2162.8|2156.8|2162.8|2156.8|2161.5|2155.5|21
1702017000000|2023-12-08 06:30:00|2162.5|2156.5|2162|2156|2162.8|2156.8|2161.5|2155.5|16
1702017300000|2023-12-08 06:35:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2162.3|2156.3|9
1702017600000|2023-12-08 06:40:00|2162|2156|2161.8|2155.8|2162.5|2156.5|2161.8|2155.8|20
1702017900000|2023-12-08 06:45:00|2161.5|2155.5|2160.5|2154.5|2161.5|2155.5|2160.3|2154.3|24
1702018200000|2023-12-08 06:50:00|2160.3|2154.3|2160.3|2154.3|2160.8|2154.8|2159.8|2153.8|11
1702018500000|2023-12-08 06:55:00|2160.5|2154.5|2160|2154|2160.5|2154.5|2159.5|2153.5|47
1702018800000|2023-12-08 07:00:00|2159.8|2153.8|2159.5|2153.5|2160.3|2154.3|2159|2153|19
1702019100000|2023-12-08 07:05:00|2159.3|2153.3|2160.5|2154.5|2161|2155|2159.3|2153.3|12
1702019400000|2023-12-08 07:10:00|2160.8|2154.8|2158.8|2152.8|2160.8|2154.8|2158.8|2152.8|8
1702019700000|2023-12-08 07:15:00|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|5
1702020000000|2023-12-08 07:20:00|2158.3|2152.3|2157|2151|2158.8|2152.8|2156.3|2150.3|15
1702020300000|2023-12-08 07:25:00|2156.5|2150.5|2155|2149|2156.5|2150.5|2155|2149|21
1702020600000|2023-12-08 07:30:00|2154.8|2148.8|2153|2147|2155.5|2149.5|2152.5|2146.5|31
1702020900000|2023-12-08 07:35:00|2153.3|2147.3|2154.8|2148.8|2154.8|2148.8|2153.3|2147.3|7
1702021200000|2023-12-08 07:40:00|2155|2149|2154.5|2148.5|2155.8|2149.8|2154.5|2148.5|15
1702021500000|2023-12-08 07:45:00|2154.8|2148.8|2154.5|2148.5|2155.8|2149.8|2154.5|2148.5|12
1702021800000|2023-12-08 07:50:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2153.8|2147.8|7
1702022100000|2023-12-08 07:55:00|2154.8|2148.8|2154.5|2148.5|2155.8|2149.8|2154.5|2148.5|20
1702022400000|2023-12-08 08:00:00|2154.3|2148.3|2152.5|2146.5|2154.3|2148.3|2150.5|2144.5|49
1702022700000|2023-12-08 08:05:00|2152.8|2146.8|2153.3|2147.3|2154.5|2148.5|2152.8|2146.8|23
1702023000000|2023-12-08 08:10:00|2153.5|2147.5|2154.5|2148.5|2154.5|2148.5|2152.3|2146.3|25
1702023300000|2023-12-08 08:15:00|2154.8|2148.8|2155.5|2149.5|2155.8|2149.8|2154.3|2148.3|24
1702023600000|2023-12-08 08:20:00|2155.3|2149.3|2155|2149|2157|2151|2154.5|2148.5|43
1702023900000|2023-12-08 08:25:00|2154.8|2148.8|2155.3|2149.3|2155.8|2149.8|2154.3|2148.3|27
1702024200000|2023-12-08 08:30:00|2155|2149|2156|2150|2156|2150|2153.8|2147.8|33
1702024500000|2023-12-08 08:35:00|2155.8|2149.8|2154.5|2148.5|2155.8|2149.8|2154.3|2148.3|15
1702024800000|2023-12-08 08:40:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.3|2147.3|6
1702025100000|2023-12-08 08:45:00|2153.8|2147.8|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|7
1702025400000|2023-12-08 08:50:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2152.8|2146.8|13
1702025700000|2023-12-08 08:55:00|2153|2147|2152.8|2146.8|2153|2147|2151.5|2145.5|16
1702026000000|2023-12-08 09:00:00|2153|2147|2155.3|2149.3|2156.1|2150.1|2151.3|2145.3|101
1702026300000|2023-12-08 09:05:00|2155.1|2149.1|2159|2153|2160|2154|2154.9|2148.9|58
1702026600000|2023-12-08 09:10:00|2159.3|2153.3|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|57
1702026900000|2023-12-08 09:15:00|2160.8|2154.8|2160.3|2154.3|2161|2155|2158.8|2152.8|28
1702027200000|2023-12-08 09:20:00|2160|2154|2159.3|2153.3|2160.3|2154.3|2159.3|2153.3|20
1702027500000|2023-12-08 09:25:00|2159.8|2153.8|2158.8|2152.8|2159.8|2153.8|2157|2151|19
1702027800000|2023-12-08 09:30:00|2159|2153|2157.8|2151.8|2160.3|2154.3|2157.5|2151.5|39
1702028100000|2023-12-08 09:35:00|2157.5|2151.5|2156|2150|2157.8|2151.8|2155.8|2149.8|32
1702028400000|2023-12-08 09:40:00|2155.8|2149.8|2154.8|2148.8|2155.8|2149.8|2153.8|2147.8|33
1702028700000|2023-12-08 09:45:00|2155|2149|2154.5|2148.5|2155.8|2149.8|2154|2148|22
1702029000000|2023-12-08 09:50:00|2154.8|2148.8|2155.5|2149.5|2156.8|2150.8|2154.8|2148.8|31
1702029300000|2023-12-08 09:55:00|2155.3|2149.3|2155.8|2149.8|2156.5|2150.5|2155.3|2149.3|19
1702029600000|2023-12-08 10:00:00|2155.5|2149.5|2157.5|2151.5|2157.5|2151.5|2155|2149|27
1702029900000|2023-12-08 10:05:00|2157.8|2151.8|2157.3|2151.3|2160.3|2154.3|2156.8|2150.8|25
1702030200000|2023-12-08 10:10:00|2157.5|2151.5|2160|2154|2160.8|2154.8|2157.5|2151.5|26
1702030500000|2023-12-08 10:15:00|2160.3|2154.3|2160.8|2154.8|2160.8|2154.8|2159.8|2153.8|15
1702030800000|2023-12-08 10:20:00|2161|2155|2161.8|2155.8|2162.8|2156.8|2160.8|2154.8|29
1702031100000|2023-12-08 10:25:00|2161.5|2155.5|2161.5|2155.5|2162|2156|2160.1|2154.1|42
1702031400000|2023-12-08 10:30:00|2161.8|2155.8|2160.3|2154.3|2161.8|2155.8|2160|2154|16
1702031700000|2023-12-08 10:35:00|2160.8|2154.8|2161.5|2155.5|2161.8|2155.8|2159.5|2153.5|23
1702032000000|2023-12-08 10:40:00|2161.3|2155.3|2161.5|2155.5|2163|2157|2160.8|2154.8|22
1702032300000|2023-12-08 10:45:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2160.3|2154.3|16
1702032600000|2023-12-08 10:50:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2159.3|2153.3|17
1702032900000|2023-12-08 10:55:00|2160.8|2154.8|2160.3|2154.3|2161.5|2155.5|2160|2154|35
1702033200000|2023-12-08 11:00:00|2160.8|2154.8|2159.8|2153.8|2161.5|2155.5|2159.3|2153.3|18
1702033500000|2023-12-08 11:05:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|4
1702033800000|2023-12-08 11:10:00|2159.5|2153.5|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|18
1702034100000|2023-12-08 11:15:00|2159|2153|2159.3|2153.3|2160.3|2154.3|2158.8|2152.8|16
1702034400000|2023-12-08 11:20:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2159.3|2153.3|8
1702034700000|2023-12-08 11:25:00|2159|2153|2159.8|2153.8|2159.8|2153.8|2158.3|2152.3|15
1702035000000|2023-12-08 11:30:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158|2152|11
1702035300000|2023-12-08 11:35:00|2158.3|2152.3|2156.8|2150.8|2158.3|2152.3|2156.8|2150.8|12
1702035600000|2023-12-08 11:40:00|2157|2151|2155.5|2149.5|2157|2151|2155.5|2149.5|10
1702035900000|2023-12-08 11:45:00|2155.8|2149.8|2155.8|2149.8|2156.3|2150.3|2155.3|2149.3|10
1702036200000|2023-12-08 11:50:00|2155.5|2149.5|2153.3|2147.3|2155.5|2149.5|2153.3|2147.3|14
1702036500000|2023-12-08 11:55:00|2153.5|2147.5|2154.8|2148.8|2154.8|2148.8|2153.3|2147.3|15
1702036800000|2023-12-08 12:00:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.3|2148.3|15
1702037100000|2023-12-08 12:05:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|12
1702037400000|2023-12-08 12:10:00|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|3
1702037700000|2023-12-08 12:15:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2154.8|2148.8|11
1702038000000|2023-12-08 12:20:00|2154.8|2148.8|2153.3|2147.3|2155|2149|2153.3|2147.3|11
1702038300000|2023-12-08 12:25:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2152.8|2146.8|20
1702038600000|2023-12-08 12:30:00|2154.8|2148.8|2154.5|2148.5|2155.3|2149.3|2153.5|2147.5|45
1702038900000|2023-12-08 12:35:00|2154.8|2148.8|2155|2149|2155.5|2149.5|2154.3|2148.3|25
1702039200000|2023-12-08 12:40:00|2154.8|2148.8|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|17
1702039500000|2023-12-08 12:45:00|2154|2148|2154.3|2148.3|2154.8|2148.8|2153.8|2147.8|21
1702039800000|2023-12-08 12:50:00|2154.8|2148.8|2154.8|2148.8|2155.8|2149.8|2154.5|2148.5|22
1702040100000|2023-12-08 12:55:00|2155.3|2149.3|2155.3|2149.3|2156|2150|2154.3|2148.3|57
1702040400000|2023-12-08 13:00:00|2155|2149|2154.8|2148.8|2155.3|2149.3|2153.1|2147.1|93
1702040700000|2023-12-08 13:05:00|2155|2149|2157.8|2151.8|2158.3|2152.3|2155|2149|39
1702041000000|2023-12-08 13:10:00|2157.5|2151.5|2160.3|2154.3|2160.3|2154.3|2157.5|2151.5|40
1702041300000|2023-12-08 13:15:00|2160.8|2154.8|2163.3|2157.3|2163.5|2157.5|2160.3|2154.3|53
1702041600000|2023-12-08 13:20:00|2163|2157|2161.8|2155.8|2164.3|2158.3|2161.8|2155.8|30
1702041900000|2023-12-08 13:25:00|2162|2156|2160|2154|2162.3|2156.3|2160|2154|32
1702042200000|2023-12-08 13:30:00|2160.3|2154.3|2153.8|2147.8|2160.5|2154.5|2152.8|2146.8|143
1702042500000|2023-12-08 13:35:00|2153.5|2147.5|2157.4|2151.4|2157.4|2151.4|2152.8|2146.8|111
1702042800000|2023-12-08 13:40:00|2157|2151|2160.8|2154.8|2161.6|2155.6|2156.5|2150.5|134
1702043100000|2023-12-08 13:45:00|2160.5|2154.5|2163.3|2157.3|2163.5|2157.5|2159.5|2153.5|104
1702043400000|2023-12-08 13:50:00|2163.6|2157.6|2162.5|2156.5|2164.4|2158.4|2161.9|2155.9|86
1702043700000|2023-12-08 13:55:00|2162.6|2156.6|2162|2156|2162.8|2156.8|2161.1|2155.1|40
1702044000000|2023-12-08 14:00:00|2161.9|2155.9|2159.6|2153.6|2162.3|2156.3|2159.6|2153.6|55
1702044300000|2023-12-08 14:05:00|2159.4|2153.4|2159.3|2153.3|2159.8|2153.8|2157.6|2151.6|60
1702044600000|2023-12-08 14:10:00|2159.1|2153.1|2153.4|2147.4|2159.1|2153.1|2153.4|2147.4|63
1702044900000|2023-12-08 14:15:00|2153.5|2147.5|2153.8|2147.8|2155.3|2149.3|2153.4|2147.4|50
1702045200000|2023-12-08 14:20:00|2153.9|2147.9|2153|2147|2154|2148|2152.3|2146.3|48
1702045500000|2023-12-08 14:25:00|2153.1|2147.1|2153.4|2147.4|2153.8|2147.8|2152.1|2146.1|34
1702045800000|2023-12-08 14:30:00|2153.3|2147.3|2154.5|2148.5|2154.9|2148.9|2152.5|2146.5|77
1702046100000|2023-12-08 14:35:00|2154.3|2148.3|2152.3|2146.3|2156.3|2150.3|2152.3|2146.3|86
1702046400000|2023-12-08 14:40:00|2152.1|2146.1|2153.9|2147.9|2154.5|2148.5|2151.9|2145.9|45
1702046700000|2023-12-08 14:45:00|2154.1|2148.1|2153.9|2147.9|2155.3|2149.3|2152.8|2146.8|64
1702047000000|2023-12-08 14:50:00|2154.1|2148.1|2154|2148|2155.3|2149.3|2153.4|2147.4|39
1702047300000|2023-12-08 14:55:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.5|2147.5|18
1702047600000|2023-12-08 15:00:00|2154.3|2148.3|2154.8|2148.8|2157.4|2151.4|2154.3|2148.3|88
1702047900000|2023-12-08 15:05:00|2154.5|2148.5|2154.3|2148.3|2156|2150|2153.5|2147.5|33
1702048200000|2023-12-08 15:10:00|2154|2148|2152|2146|2154.8|2148.8|2152|2146|28
1702048500000|2023-12-08 15:15:00|2152.3|2146.3|2153.8|2147.8|2153.8|2147.8|2152.3|2146.3|22
1702048800000|2023-12-08 15:20:00|2153.5|2147.5|2154.3|2148.3|2154.3|2148.3|2151.8|2145.8|26
1702049100000|2023-12-08 15:25:00|2154|2148|2153.3|2147.3|2154.3|2148.3|2152.8|2146.8|21
1702049400000|2023-12-08 15:30:00|2153.8|2147.8|2157|2151|2157.8|2151.8|2152.3|2146.3|56
1702049700000|2023-12-08 15:35:00|2156.8|2150.8|2153.5|2147.5|2156.8|2150.8|2152.5|2146.5|68
1702050000000|2023-12-08 15:40:00|2153.3|2147.3|2152.3|2146.3|2153.8|2147.8|2152|2146|67
1702050300000|2023-12-08 15:45:00|2152|2146|2148.3|2142.3|2152.3|2146.3|2147.8|2141.8|53
1702050600000|2023-12-08 15:50:00|2148|2142|2142.8|2136.8|2148.3|2142.3|2142.8|2136.8|46
1702050900000|2023-12-08 15:55:00|2142.5|2136.5|2141.5|2135.5|2142.8|2136.8|2139.8|2133.8|63
1702051200000|2023-12-08 16:00:00|2141.8|2135.8|2140.8|2134.8|2143|2137|2140.3|2134.3|80
1702051500000|2023-12-08 16:05:00|2140.5|2134.5|2139.5|2133.5|2141.3|2135.3|2138.8|2132.8|41
1702051800000|2023-12-08 16:10:00|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2136|2130|106
1702052100000|2023-12-08 16:15:00|2137.5|2131.5|2134.3|2128.3|2137.8|2131.8|2134|2128|60
1702052400000|2023-12-08 16:20:00|2134|2128|2134.5|2128.5|2135|2129|2133.5|2127.5|63
1702052700000|2023-12-08 16:25:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2133.3|2127.3|45
1702053000000|2023-12-08 16:30:00|2134.8|2128.8|2139.3|2133.3|2139.3|2133.3|2134.5|2128.5|105
1702053300000|2023-12-08 16:35:00|2139|2133|2139.5|2133.5|2140.3|2134.3|2138.3|2132.3|53
1702053600000|2023-12-08 16:40:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2138.8|2132.8|37
1702053900000|2023-12-08 16:45:00|2139.3|2133.3|2138.8|2132.8|2139.5|2133.5|2137.3|2131.3|59
1702054200000|2023-12-08 16:50:00|2138.5|2132.5|2139|2133|2139.5|2133.5|2138.5|2132.5|13
1702054500000|2023-12-08 16:55:00|2138.8|2132.8|2140.3|2134.3|2140.3|2134.3|2138.3|2132.3|20
1702054800000|2023-12-08 17:00:00|2140.5|2134.5|2139|2133|2140.5|2134.5|2139|2133|17
1702055100000|2023-12-08 17:05:00|2138.8|2132.8|2138.8|2132.8|2140.3|2134.3|2138.3|2132.3|17
1702055400000|2023-12-08 17:10:00|2138.5|2132.5|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|9
1702055700000|2023-12-08 17:15:00|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.3|2131.3|6
1702056000000|2023-12-08 17:20:00|2137.5|2131.5|2138.5|2132.5|2138.8|2132.8|2137.5|2131.5|11
1702056300000|2023-12-08 17:25:00|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|4
1702056600000|2023-12-08 17:30:00|2138.8|2132.8|2138.5|2132.5|2139|2133|2138.5|2132.5|4
1702056900000|2023-12-08 17:35:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|5
1702057200000|2023-12-08 17:40:00|2138|2132|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|6
1702057500000|2023-12-08 17:45:00|2137.5|2131.5|2138|2132|2138.5|2132.5|2137.5|2131.5|10
1702057800000|2023-12-08 17:50:00|2137.8|2131.8|2138.5|2132.5|2138.8|2132.8|2137.3|2131.3|29
1702058100000|2023-12-08 17:55:00|2138.3|2132.3|2140.5|2134.5|2140.8|2134.8|2138.3|2132.3|8
1702058400000|2023-12-08 18:00:00|2140.3|2134.3|2140.5|2134.5|2140.8|2134.8|2139.8|2133.8|16
1702058700000|2023-12-08 18:05:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1702059000000|2023-12-08 18:10:00|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1702059300000|2023-12-08 18:15:00|2140|2134|2140.3|2134.3|2140.5|2134.5|2138.8|2132.8|24
1702059600000|2023-12-08 18:20:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1702059900000|2023-12-08 18:25:00|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2140.3|2134.3|10
1702060200000|2023-12-08 18:30:00|2140.3|2134.3|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|3
1702060500000|2023-12-08 18:35:00|2140|2134|2138.3|2132.3|2140|2134|2138.3|2132.3|8
1702060800000|2023-12-08 18:40:00|2138.5|2132.5|2139|2133|2139|2133|2138.5|2132.5|8
1702061100000|2023-12-08 18:45:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|4
1702061400000|2023-12-08 18:50:00|2138.8|2132.8|2138.5|2132.5|2138.8|2132.8|2138|2132|19
1702061700000|2023-12-08 18:55:00|2140.8|2130.3|2139.5|2129|2140.8|2130.3|2139.5|2129|5
1702256400000|2023-12-11 01:00:00|2133.5|2127.5|2132.1|2126.1|2135.4|2129.4|2130.6|2124.6|94
1702256700000|2023-12-11 01:05:00|2131.9|2125.9|2130.3|2124.3|2132.8|2126.8|2130.3|2124.3|82
1702257000000|2023-12-11 01:10:00|2130|2124|2130.8|2124.8|2132|2126|2128.8|2122.8|66
1702257300000|2023-12-11 01:15:00|2130.5|2124.5|2129.5|2123.5|2130.8|2124.8|2128.8|2122.8|74
1702257600000|2023-12-11 01:20:00|2129.8|2123.8|2130.5|2124.5|2131|2125|2129.3|2123.3|35
1702257900000|2023-12-11 01:25:00|2130.3|2124.3|2131.8|2125.8|2132|2126|2130.3|2124.3|24
1702258200000|2023-12-11 01:30:00|2132|2126|2131.5|2125.5|2132.8|2126.8|2131|2125|46
1702258500000|2023-12-11 01:35:00|2131.8|2125.8|2133|2127|2134.3|2128.3|2131.5|2125.5|36
1702258800000|2023-12-11 01:40:00|2132.8|2126.8|2133.3|2127.3|2134|2128|2132.5|2126.5|24
1702259100000|2023-12-11 01:45:00|2133|2127|2133.5|2127.5|2135|2129|2133|2127|32
1702259400000|2023-12-11 01:50:00|2133.3|2127.3|2132.5|2126.5|2134.3|2128.3|2131.8|2125.8|32
1702259700000|2023-12-11 01:55:00|2132.3|2126.3|2132.5|2126.5|2132.8|2126.8|2132|2126|12
1702260000000|2023-12-11 02:00:00|2132.3|2126.3|2134.5|2128.5|2135|2129|2132|2126|19
1702260300000|2023-12-11 02:05:00|2134.3|2128.3|2133.8|2127.8|2134.8|2128.8|2133.5|2127.5|15
1702260600000|2023-12-11 02:10:00|2133.5|2127.5|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|6
1702260900000|2023-12-11 02:15:00|2132.5|2126.5|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|5
1702261200000|2023-12-11 02:20:00|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|4
1702261500000|2023-12-11 02:25:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1702261800000|2023-12-11 02:30:00|2132.5|2126.5|2129.3|2123.3|2132.5|2126.5|2129.3|2123.3|18
1702262100000|2023-12-11 02:35:00|2129.5|2123.5|2129.5|2123.5|2130.3|2124.3|2129|2123|14
1702262400000|2023-12-11 02:40:00|2129.3|2123.3|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|8
1702262700000|2023-12-11 02:45:00|2129.3|2123.3|2130.8|2124.8|2130.8|2124.8|2129.3|2123.3|6
1702263000000|2023-12-11 02:50:00|2130.5|2124.5|2128.8|2122.8|2130.5|2124.5|2128.5|2122.5|15
1702263300000|2023-12-11 02:55:00|2128.5|2122.5|2127.5|2121.5|2128.5|2122.5|2127.3|2121.3|10
1702263600000|2023-12-11 03:00:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1702263900000|2023-12-11 03:05:00|2127|2121|2127.8|2121.8|2128|2122|2127|2121|7
1702264200000|2023-12-11 03:10:00|2127.5|2121.5|2127.5|2121.5|2127.8|2121.8|2127|2121|7
1702264500000|2023-12-11 03:15:00|2127.3|2121.3|2127.3|2121.3|2128.5|2122.5|2127.3|2121.3|12
1702264800000|2023-12-11 03:20:00|2127|2121|2127.8|2121.8|2127.8|2121.8|2126.8|2120.8|7
1702265100000|2023-12-11 03:25:00|2128|2122|2127.8|2121.8|2128.3|2122.3|2127.8|2121.8|5
1702265400000|2023-12-11 03:30:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1702265700000|2023-12-11 03:35:00|2127.5|2121.5|2127.8|2121.8|2128.3|2122.3|2127.5|2121.5|6
1702266000000|2023-12-11 03:40:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|3
1702266600000|2023-12-11 03:50:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1702267200000|2023-12-11 04:00:00|2127.5|2121.5|2127.5|2121.5|2127.8|2121.8|2127.3|2121.3|5
1702267500000|2023-12-11 04:05:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1702267800000|2023-12-11 04:10:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1702268100000|2023-12-11 04:15:00|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127.5|2121.5|4
1702268400000|2023-12-11 04:20:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1702269000000|2023-12-11 04:30:00|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2128.3|2122.3|3
1702269300000|2023-12-11 04:35:00|2129|2123|2130.5|2124.5|2131.3|2125.3|2129|2123|13
1702269600000|2023-12-11 04:40:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1702269900000|2023-12-11 04:45:00|2130.8|2124.8|2131.5|2125.5|2131.5|2125.5|2130.5|2124.5|5
1702270200000|2023-12-11 04:50:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|4
1702270800000|2023-12-11 05:00:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131|2125|6
1702271100000|2023-12-11 05:05:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131|2125|8
1702271400000|2023-12-11 05:10:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1702271700000|2023-12-11 05:15:00|2131.5|2125.5|2131.5|2125.5|2132.8|2126.8|2131.5|2125.5|9
1702272000000|2023-12-11 05:20:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1702272300000|2023-12-11 05:25:00|2131.8|2125.8|2132|2126|2132.8|2126.8|2131.8|2125.8|4
1702272600000|2023-12-11 05:30:00|2131.8|2125.8|2134|2128|2134.8|2128.8|2131.8|2125.8|27
1702272900000|2023-12-11 05:35:00|2133.8|2127.8|2134|2128|2134.8|2128.8|2133.5|2127.5|18
1702273200000|2023-12-11 05:40:00|2134.3|2128.3|2134.5|2128.5|2135.3|2129.3|2134.3|2128.3|16
1702273500000|2023-12-11 05:45:00|2134.3|2128.3|2135.5|2129.5|2135.5|2129.5|2133.3|2127.3|34
1702273800000|2023-12-11 05:50:00|2135.8|2129.8|2135.8|2129.8|2136.3|2130.3|2135.3|2129.3|21
1702274100000|2023-12-11 05:55:00|2135.5|2129.5|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|8
1702274400000|2023-12-11 06:00:00|2135.5|2129.5|2134.8|2128.8|2135.8|2129.8|2134.5|2128.5|10
1702274700000|2023-12-11 06:05:00|2134.5|2128.5|2134|2128|2134.5|2128.5|2133.5|2127.5|12
1702275000000|2023-12-11 06:10:00|2134.3|2128.3|2136.3|2130.3|2136.8|2130.8|2134.3|2128.3|31
1702275300000|2023-12-11 06:15:00|2136|2130|2138.5|2132.5|2139.3|2133.3|2135.8|2129.8|23
1702275600000|2023-12-11 06:20:00|2138.8|2132.8|2140|2134|2140.5|2134.5|2138|2132|30
1702275900000|2023-12-11 06:25:00|2140.3|2134.3|2140.8|2134.8|2140.8|2134.8|2140|2134|21
1702276200000|2023-12-11 06:30:00|2140.5|2134.5|2140.8|2134.8|2142|2136|2140.5|2134.5|29
1702276500000|2023-12-11 06:35:00|2140.5|2134.5|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|18
1702276800000|2023-12-11 06:40:00|2139.8|2133.8|2139|2133|2139.8|2133.8|2138.3|2132.3|15
1702277100000|2023-12-11 06:45:00|2138.8|2132.8|2136.8|2130.8|2138.8|2132.8|2135.8|2129.8|15
1702277400000|2023-12-11 06:50:00|2136.5|2130.5|2135.8|2129.8|2136.8|2130.8|2134.8|2128.8|53
1702277700000|2023-12-11 06:55:00|2136|2130|2136.8|2130.8|2137.8|2131.8|2136|2130|20
1702278000000|2023-12-11 07:00:00|2136.5|2130.5|2134.5|2128.5|2136.5|2130.5|2134.5|2128.5|16
1702278300000|2023-12-11 07:05:00|2134.3|2128.3|2134.8|2128.8|2134.8|2128.8|2133.8|2127.8|11
1702278600000|2023-12-11 07:10:00|2134.5|2128.5|2134.3|2128.3|2134.8|2128.8|2133.5|2127.5|15
1702278900000|2023-12-11 07:15:00|2134|2128|2133.8|2127.8|2134|2128|2133.8|2127.8|6
1702279200000|2023-12-11 07:20:00|2133.3|2127.3|2135.5|2129.5|2135.8|2129.8|2132.8|2126.8|27
1702279500000|2023-12-11 07:25:00|2135.3|2129.3|2136.5|2130.5|2136.5|2130.5|2134.8|2128.8|16
1702279800000|2023-12-11 07:30:00|2136.3|2130.3|2134|2128|2136.3|2130.3|2134|2128|34
1702280100000|2023-12-11 07:35:00|2133.8|2127.8|2134|2128|2134.8|2128.8|2132.8|2126.8|15
1702280400000|2023-12-11 07:40:00|2134.3|2128.3|2136|2130|2136.3|2130.3|2133.5|2127.5|35
1702280700000|2023-12-11 07:45:00|2136.3|2130.3|2134.5|2128.5|2136.3|2130.3|2134.5|2128.5|13
1702281000000|2023-12-11 07:50:00|2134.8|2128.8|2134.3|2128.3|2135|2129|2134|2128|9
1702281300000|2023-12-11 07:55:00|2134.5|2128.5|2132.5|2126.5|2134.5|2128.5|2132.5|2126.5|10
1702281600000|2023-12-11 08:00:00|2132.3|2126.3|2128|2122|2133.3|2127.3|2128|2122|64
1702281900000|2023-12-11 08:05:00|2128.5|2122.5|2128.3|2122.3|2129.8|2123.8|2128.3|2122.3|16
1702282200000|2023-12-11 08:10:00|2128.5|2122.5|2128|2122|2129.8|2123.8|2127.8|2121.8|25
1702282500000|2023-12-11 08:15:00|2128.3|2122.3|2127.8|2121.8|2128.3|2122.3|2127.3|2121.3|11
1702282800000|2023-12-11 08:20:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2126.3|2120.3|19
1702283100000|2023-12-11 08:25:00|2128|2122|2128|2122|2128.8|2122.8|2127.5|2121.5|20
1702283400000|2023-12-11 08:30:00|2128.3|2122.3|2128.3|2122.3|2128.8|2122.8|2126.8|2120.8|32
1702283700000|2023-12-11 08:35:00|2128|2122|2127.8|2121.8|2128|2122|2127.3|2121.3|16
1702284000000|2023-12-11 08:40:00|2127.5|2121.5|2128.8|2122.8|2129|2123|2127.5|2121.5|16
1702284300000|2023-12-11 08:45:00|2128.5|2122.5|2128.3|2122.3|2128.8|2122.8|2128|2122|12
1702284600000|2023-12-11 08:50:00|2128.5|2122.5|2128.8|2122.8|2129.3|2123.3|2128.3|2122.3|17
1702284900000|2023-12-11 08:55:00|2128.5|2122.5|2129.3|2123.3|2129.8|2123.8|2128.3|2122.3|22
1702285200000|2023-12-11 09:00:00|2129|2123|2128.4|2122.4|2129.8|2123.8|2128.3|2122.3|55
1702285500000|2023-12-11 09:05:00|2128.3|2122.3|2126.5|2120.5|2128.3|2122.3|2124.1|2118.1|70
1702285800000|2023-12-11 09:10:00|2126.3|2120.3|2127.8|2121.8|2128.5|2122.5|2126|2120|69
1702286100000|2023-12-11 09:15:00|2128|2122|2128|2122|2128.5|2122.5|2127.5|2121.5|55
1702286400000|2023-12-11 09:20:00|2128.3|2122.3|2128.8|2122.8|2129.8|2123.8|2128|2122|26
1702286700000|2023-12-11 09:25:00|2128.5|2122.5|2129.8|2123.8|2130.5|2124.5|2128.5|2122.5|33
1702287000000|2023-12-11 09:30:00|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.3|2122.3|19
1702287300000|2023-12-11 09:35:00|2128.5|2122.5|2127.3|2121.3|2129.3|2123.3|2127|2121|15
1702287600000|2023-12-11 09:40:00|2127|2121|2125.3|2119.3|2127|2121|2125.3|2119.3|21
1702287900000|2023-12-11 09:45:00|2125|2119|2125.3|2119.3|2126.5|2120.5|2125|2119|21
1702288200000|2023-12-11 09:50:00|2125|2119|2125.8|2119.8|2126|2120|2124.3|2118.3|20
1702288500000|2023-12-11 09:55:00|2126|2120|2127|2121|2127|2121|2125|2119|12
1702288800000|2023-12-11 10:00:00|2127.3|2121.3|2125.5|2119.5|2127.3|2121.3|2125|2119|20
1702289100000|2023-12-11 10:05:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125|2119|3
1702289400000|2023-12-11 10:10:00|2125.5|2119.5|2126.8|2120.8|2126.8|2120.8|2125.5|2119.5|9
1702289700000|2023-12-11 10:15:00|2127|2121|2127.8|2121.8|2127.8|2121.8|2126.3|2120.3|22
1702290000000|2023-12-11 10:20:00|2127.5|2121.5|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|6
1702290300000|2023-12-11 10:25:00|2127|2121|2127.3|2121.3|2128.3|2122.3|2126.8|2120.8|19
1702290600000|2023-12-11 10:30:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2126.3|2120.3|17
1702291200000|2023-12-11 10:40:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1702291500000|2023-12-11 10:45:00|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127|2121|12
1702291800000|2023-12-11 10:50:00|2127.8|2121.8|2128.8|2122.8|2129.5|2123.5|2127.5|2121.5|16
1702292100000|2023-12-11 10:55:00|2128.5|2122.5|2127.3|2121.3|2128.5|2122.5|2127.3|2121.3|17
1702292400000|2023-12-11 11:00:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|10
1702292700000|2023-12-11 11:05:00|2127.5|2121.5|2127.5|2121.5|2128.5|2122.5|2127.5|2121.5|16
1702293000000|2023-12-11 11:10:00|2127.8|2121.8|2127.5|2121.5|2128.8|2122.8|2127.5|2121.5|12
1702293300000|2023-12-11 11:15:00|2127.8|2121.8|2126|2120|2128.3|2122.3|2126|2120|11
1702293600000|2023-12-11 11:20:00|2125.8|2119.8|2126.3|2120.3|2127.3|2121.3|2125.8|2119.8|23
1702293900000|2023-12-11 11:25:00|2126.8|2120.8|2127.5|2121.5|2128|2122|2126.8|2120.8|15
1702294200000|2023-12-11 11:30:00|2127.8|2121.8|2127|2121|2127.8|2121.8|2127|2121|11
1702294500000|2023-12-11 11:35:00|2126.8|2120.8|2125.8|2119.8|2127|2121|2125.5|2119.5|19
1702294800000|2023-12-11 11:40:00|2126|2120|2128.3|2122.3|2129.1|2123.1|2126|2120|34
1702295100000|2023-12-11 11:45:00|2128.5|2122.5|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|19
1702295400000|2023-12-11 11:50:00|2128|2122|2127.5|2121.5|2128.5|2122.5|2127.3|2121.3|21
1702295700000|2023-12-11 11:55:00|2127.8|2121.8|2126.8|2120.8|2127.8|2121.8|2126|2120|27
1702296000000|2023-12-11 12:00:00|2126.5|2120.5|2127.3|2121.3|2127.8|2121.8|2126.5|2120.5|14
1702296300000|2023-12-11 12:05:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2126.8|2120.8|4
1702296600000|2023-12-11 12:10:00|2127|2121|2127.8|2121.8|2128|2122|2126.8|2120.8|8
1702296900000|2023-12-11 12:15:00|2128|2122|2127.8|2121.8|2128.8|2122.8|2127.5|2121.5|13
1702297200000|2023-12-11 12:20:00|2127.5|2121.5|2126|2120|2127.5|2121.5|2125.5|2119.5|13
1702297500000|2023-12-11 12:25:00|2125.8|2119.8|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|4
1702297800000|2023-12-11 12:30:00|2126.5|2120.5|2125.8|2119.8|2126.8|2120.8|2125.5|2119.5|17
1702298100000|2023-12-11 12:35:00|2126|2120|2125.8|2119.8|2126.3|2120.3|2125.5|2119.5|7
1702298400000|2023-12-11 12:40:00|2125.5|2119.5|2126.3|2120.3|2126.8|2120.8|2125.5|2119.5|8
1702298700000|2023-12-11 12:45:00|2126.8|2120.8|2129|2123|2129.3|2123.3|2126.8|2120.8|15
1702299000000|2023-12-11 12:50:00|2128.8|2122.8|2127.8|2121.8|2128.8|2122.8|2126.8|2120.8|22
1702299300000|2023-12-11 12:55:00|2127.5|2121.5|2128.3|2122.3|2129.5|2123.5|2126.5|2120.5|33
1702299600000|2023-12-11 13:00:00|2127.8|2121.8|2129.8|2123.8|2131.5|2125.5|2127.8|2121.8|142
1702299900000|2023-12-11 13:05:00|2129.5|2123.5|2130.8|2124.8|2131|2125|2129.3|2123.3|42
1702300200000|2023-12-11 13:10:00|2130.5|2124.5|2132.3|2126.3|2132.5|2126.5|2130.3|2124.3|57
1702300500000|2023-12-11 13:15:00|2132.8|2126.8|2132.8|2126.8|2133.8|2127.8|2132|2126|39
1702300800000|2023-12-11 13:20:00|2133|2127|2132.8|2126.8|2133.8|2127.8|2132.3|2126.3|46
1702301100000|2023-12-11 13:25:00|2132.5|2126.5|2131.5|2125.5|2133.3|2127.3|2131.5|2125.5|29
1702301400000|2023-12-11 13:30:00|2131.3|2125.3|2129.3|2123.3|2131.3|2125.3|2128.8|2122.8|27
1702301700000|2023-12-11 13:35:00|2129.5|2123.5|2130|2124|2131.3|2125.3|2129.5|2123.5|25
1702302000000|2023-12-11 13:40:00|2129.8|2123.8|2129.5|2123.5|2130.8|2124.8|2129.5|2123.5|22
1702302300000|2023-12-11 13:45:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2128.8|2122.8|41
1702302600000|2023-12-11 13:50:00|2129.5|2123.5|2129.8|2123.8|2130.8|2124.8|2129.3|2123.3|19
1702302900000|2023-12-11 13:55:00|2129.5|2123.5|2128.3|2122.3|2129.8|2123.8|2128.3|2122.3|34
1702303200000|2023-12-11 14:00:00|2128.8|2122.8|2129.3|2123.3|2129.8|2123.8|2128|2122|44
1702303500000|2023-12-11 14:05:00|2129.5|2123.5|2130.3|2124.3|2130.8|2124.8|2129.3|2123.3|14
1702303800000|2023-12-11 14:10:00|2130|2124|2129.5|2123.5|2130.3|2124.3|2128.8|2122.8|25
1702304100000|2023-12-11 14:15:00|2129.3|2123.3|2130.5|2124.5|2130.5|2124.5|2129.3|2123.3|26
1702304400000|2023-12-11 14:20:00|2131|2125|2130.3|2124.3|2131.3|2125.3|2129.8|2123.8|16
1702304700000|2023-12-11 14:25:00|2130.5|2124.5|2130.5|2124.5|2131.3|2125.3|2130.5|2124.5|24
1702305000000|2023-12-11 14:30:00|2130.3|2124.3|2129.5|2123.5|2130.8|2124.8|2129.3|2123.3|24
1702305300000|2023-12-11 14:35:00|2129.8|2123.8|2129|2123|2130.8|2124.8|2128.5|2122.5|32
1702305600000|2023-12-11 14:40:00|2128.8|2122.8|2128.8|2122.8|2129.8|2123.8|2128.3|2122.3|34
1702305900000|2023-12-11 14:45:00|2128.5|2122.5|2126.8|2120.8|2128.8|2122.8|2126.8|2120.8|20
1702306200000|2023-12-11 14:50:00|2127|2121|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|13
1702306500000|2023-12-11 14:55:00|2126.3|2120.3|2126.3|2120.3|2127|2121|2125.8|2119.8|22
1702306800000|2023-12-11 15:00:00|2126.1|2120.1|2125|2119|2126.1|2120.1|2124.8|2118.8|22
1702307100000|2023-12-11 15:05:00|2124.8|2118.8|2125.8|2119.8|2125.8|2119.8|2124.8|2118.8|15
1702307400000|2023-12-11 15:10:00|2125.5|2119.5|2126.8|2120.8|2127.3|2121.3|2125.5|2119.5|16
1702307700000|2023-12-11 15:15:00|2127|2121|2125.8|2119.8|2127|2121|2125.8|2119.8|25
1702308000000|2023-12-11 15:20:00|2125.5|2119.5|2124.5|2118.5|2126|2120|2124.5|2118.5|15
1702308300000|2023-12-11 15:25:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|7
1702308600000|2023-12-11 15:30:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2124.5|2118.5|8
1702308900000|2023-12-11 15:35:00|2125.5|2119.5|2122.5|2116.5|2125.8|2119.8|2122.5|2116.5|28
1702309200000|2023-12-11 15:40:00|2122.8|2116.8|2124.3|2118.3|2124.3|2118.3|2122.5|2116.5|43
1702309500000|2023-12-11 15:45:00|2124|2118|2121.8|2115.8|2124.3|2118.3|2121.5|2115.5|38
1702309800000|2023-12-11 15:50:00|2121.5|2115.5|2123.8|2117.8|2124.3|2118.3|2121.5|2115.5|30
1702310100000|2023-12-11 15:55:00|2124.3|2118.3|2124.5|2118.5|2125.3|2119.3|2123.5|2117.5|32
1702310400000|2023-12-11 16:00:00|2124.3|2118.3|2123.8|2117.8|2125|2119|2122.8|2116.8|66
1702310700000|2023-12-11 16:05:00|2123.5|2117.5|2122.5|2116.5|2123.8|2117.8|2122|2116|75
1702311000000|2023-12-11 16:10:00|2122.3|2116.3|2121.8|2115.8|2122.8|2116.8|2121.5|2115.5|43
1702311300000|2023-12-11 16:15:00|2122|2116|2119.8|2113.8|2122|2116|2119.5|2113.5|22
1702311600000|2023-12-11 16:20:00|2120.3|2114.3|2119.5|2113.5|2120.8|2114.8|2119.5|2113.5|24
1702311900000|2023-12-11 16:25:00|2119.3|2113.3|2119.8|2113.8|2120|2114|2119.3|2113.3|33
1702312200000|2023-12-11 16:30:00|2120|2114|2122|2116|2122|2116|2119.4|2113.4|88
1702312500000|2023-12-11 16:35:00|2121.5|2115.5|2121|2115|2121.8|2115.8|2120.8|2114.8|9
1702312800000|2023-12-11 16:40:00|2120.8|2114.8|2123|2117|2123.5|2117.5|2120.8|2114.8|41
1702313100000|2023-12-11 16:45:00|2123.5|2117.5|2123.8|2117.8|2124.8|2118.8|2123.5|2117.5|18
1702313400000|2023-12-11 16:50:00|2124|2118|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|9
1702313700000|2023-12-11 16:55:00|2124.8|2118.8|2124.8|2118.8|2125.5|2119.5|2124.8|2118.8|22
1702314000000|2023-12-11 17:00:00|2125|2119|2125.5|2119.5|2125.8|2119.8|2125|2119|15
1702314300000|2023-12-11 17:05:00|2125.3|2119.3|2126.3|2120.3|2126.3|2120.3|2125|2119|10
1702314600000|2023-12-11 17:10:00|2126|2120|2125.3|2119.3|2126|2120|2124.5|2118.5|11
1702314900000|2023-12-11 17:15:00|2125|2119|2124.5|2118.5|2125.3|2119.3|2124.5|2118.5|8
1702315200000|2023-12-11 17:20:00|2124.8|2118.8|2124.3|2118.3|2124.8|2118.8|2124.3|2118.3|9
1702315500000|2023-12-11 17:25:00|2124.5|2118.5|2124.5|2118.5|2124.8|2118.8|2124|2118|13
1702315800000|2023-12-11 17:30:00|2124.8|2118.8|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|10
1702316100000|2023-12-11 17:35:00|2125|2119|2125.8|2119.8|2125.8|2119.8|2124.5|2118.5|10
1702316400000|2023-12-11 17:40:00|2125.5|2119.5|2126|2120|2126.3|2120.3|2125.5|2119.5|5
1702316700000|2023-12-11 17:45:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1702317900000|2023-12-11 18:05:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126|2120|9
1702318200000|2023-12-11 18:10:00|2127|2121|2127|2121|2127.5|2121.5|2126.8|2120.8|7
1702318500000|2023-12-11 18:15:00|2126.8|2120.8|2127.5|2121.5|2127.9|2121.9|2126.8|2120.8|10
1702319100000|2023-12-11 18:25:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.8|2120.8|4
1702319400000|2023-12-11 18:30:00|2127.3|2121.3|2126.8|2120.8|2127.3|2121.3|2126.5|2120.5|7
1702319700000|2023-12-11 18:35:00|2126.5|2120.5|2126|2120|2126.5|2120.5|2125.3|2119.3|7
1702320000000|2023-12-11 18:40:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1702320300000|2023-12-11 18:45:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1702320600000|2023-12-11 18:50:00|2127|2121|2125.9|2119.9|2127.5|2121.5|2125.5|2119.5|13
1702320900000|2023-12-11 18:55:00|2125.8|2119.8|2128.3|2117.8|2128.3|2119.8|2125.8|2117.5|3
1702342800000|2023-12-12 01:00:00|2128.4|2122.4|2128.4|2122.4|2130.4|2124.4|2127.9|2121.9|32
1702343100000|2023-12-12 01:05:00|2128.5|2122.5|2131.8|2125.8|2132|2126|2128.5|2122.5|63
1702343400000|2023-12-12 01:10:00|2132|2126|2130.5|2124.5|2132|2126|2130.3|2124.3|33
1702343700000|2023-12-12 01:15:00|2130.3|2124.3|2132|2126|2132.8|2126.8|2130|2124|82
1702344000000|2023-12-12 01:20:00|2131.8|2125.8|2131.5|2125.5|2132.5|2126.5|2131|2125|28
1702344300000|2023-12-12 01:25:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2130.5|2124.5|23
1702344600000|2023-12-12 01:30:00|2131.3|2125.3|2132|2126|2132.8|2126.8|2131|2125|27
1702344900000|2023-12-12 01:35:00|2131.8|2125.8|2131.5|2125.5|2132.3|2126.3|2130.8|2124.8|37
1702345200000|2023-12-12 01:40:00|2131.3|2125.3|2134.3|2128.3|2134.3|2128.3|2131.3|2125.3|39
1702345500000|2023-12-12 01:45:00|2134|2128|2134.3|2128.3|2134.5|2128.5|2133|2127|19
1702345800000|2023-12-12 01:50:00|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2133.8|2127.8|16
1702346100000|2023-12-12 01:55:00|2134.5|2128.5|2134|2128|2134.5|2128.5|2133.5|2127.5|13
1702346400000|2023-12-12 02:00:00|2133.8|2127.8|2134.3|2128.3|2134.5|2128.5|2132.8|2126.8|36
1702346700000|2023-12-12 02:05:00|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2134.3|2128.3|13
1702347000000|2023-12-12 02:10:00|2134.3|2128.3|2134.8|2128.8|2134.8|2128.8|2134|2128|15
1702347300000|2023-12-12 02:15:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1702347600000|2023-12-12 02:20:00|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2133.5|2127.5|10
1702347900000|2023-12-12 02:25:00|2134.3|2128.3|2134.3|2128.3|2135|2129|2134.3|2128.3|11
1702348200000|2023-12-12 02:30:00|2134.5|2128.5|2134.8|2128.8|2135.3|2129.3|2134.5|2128.5|11
1702348500000|2023-12-12 02:35:00|2135|2129|2134.5|2128.5|2135.3|2129.3|2133.8|2127.8|26
1702348800000|2023-12-12 02:40:00|2134.3|2128.3|2136|2130|2136|2130|2134|2128|25
1702349100000|2023-12-12 02:45:00|2136.3|2130.3|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|7
1702349400000|2023-12-12 02:50:00|2135.5|2129.5|2133.5|2127.5|2135.5|2129.5|2133.3|2127.3|20
1702349700000|2023-12-12 02:55:00|2133.8|2127.8|2132.8|2126.8|2134|2128|2132.8|2126.8|12
1702350000000|2023-12-12 03:00:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2131.8|2125.8|8
1702350300000|2023-12-12 03:05:00|2132.3|2126.3|2131.8|2125.8|2132.5|2126.5|2131.8|2125.8|10
1702350600000|2023-12-12 03:10:00|2132|2126|2133|2127|2133.3|2127.3|2132|2126|6
1702350900000|2023-12-12 03:15:00|2132.8|2126.8|2133.8|2127.8|2133.8|2127.8|2132.3|2126.3|13
1702351200000|2023-12-12 03:20:00|2134|2128|2134.5|2128.5|2135.3|2129.3|2133.8|2127.8|30
1702351500000|2023-12-12 03:25:00|2134.8|2128.8|2134.8|2128.8|2135.8|2129.8|2134.5|2128.5|21
1702351800000|2023-12-12 03:30:00|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|3
1702352100000|2023-12-12 03:35:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1702352400000|2023-12-12 03:40:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1702352700000|2023-12-12 03:45:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|3
1702353000000|2023-12-12 03:50:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1702353300000|2023-12-12 03:55:00|2135|2129|2135.3|2129.3|2135.5|2129.5|2135|2129|4
1702353600000|2023-12-12 04:00:00|2135|2129|2134.8|2128.8|2135|2129|2134.5|2128.5|4
1702353900000|2023-12-12 04:05:00|2134.5|2128.5|2134|2128|2134.5|2128.5|2134|2128|2
1702354200000|2023-12-12 04:10:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1702354500000|2023-12-12 04:15:00|2134|2128|2134|2128|2134|2128|2134|2128|1
1702354800000|2023-12-12 04:20:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1702355400000|2023-12-12 04:30:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1702355700000|2023-12-12 04:35:00|2134.5|2128.5|2133.5|2127.5|2134.5|2128.5|2133.5|2127.5|7
1702356000000|2023-12-12 04:40:00|2133.8|2127.8|2133.5|2127.5|2134|2128|2133.5|2127.5|4
1702356300000|2023-12-12 04:45:00|2133.8|2127.8|2134.5|2128.5|2134.5|2128.5|2133.8|2127.8|3
1702356600000|2023-12-12 04:50:00|2134.3|2128.3|2133.8|2127.8|2134.5|2128.5|2133.8|2127.8|5
1702356900000|2023-12-12 04:55:00|2133.5|2127.5|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|3
1702357200000|2023-12-12 05:00:00|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.5|2126.5|6
1702357500000|2023-12-12 05:05:00|2132.5|2126.5|2132|2126|2132.5|2126.5|2131.3|2125.3|7
1702357800000|2023-12-12 05:10:00|2132.3|2126.3|2131.3|2125.3|2132.5|2126.5|2131.3|2125.3|10
1702358100000|2023-12-12 05:15:00|2131|2125|2131.8|2125.8|2132|2126|2131|2125|6
1702358400000|2023-12-12 05:20:00|2132|2126|2132|2126|2132|2126|2131.3|2125.3|8
1702358700000|2023-12-12 05:25:00|2132.3|2126.3|2133|2127|2133|2127|2132.3|2126.3|4
1702359000000|2023-12-12 05:30:00|2133.3|2127.3|2134|2128|2134|2128|2132.5|2126.5|28
1702359300000|2023-12-12 05:35:00|2134.3|2128.3|2137|2131|2137|2131|2134|2128|20
1702359600000|2023-12-12 05:40:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2135.8|2129.8|22
1702359900000|2023-12-12 05:45:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2136.5|2130.5|26
1702360200000|2023-12-12 05:50:00|2137.3|2131.3|2138.5|2132.5|2138.5|2132.5|2137|2131|18
1702360500000|2023-12-12 05:55:00|2138.3|2132.3|2137.8|2131.8|2138.5|2132.5|2137.3|2131.3|31
1702360800000|2023-12-12 06:00:00|2137.5|2131.5|2137.8|2131.8|2138|2132|2137.5|2131.5|10
1702361100000|2023-12-12 06:05:00|2137.5|2131.5|2137.8|2131.8|2138.5|2132.5|2137|2131|29
1702361400000|2023-12-12 06:10:00|2137.5|2131.5|2139|2133|2139|2133|2137.5|2131.5|27
1702361700000|2023-12-12 06:15:00|2138.8|2132.8|2139.5|2133.5|2140|2134|2138.5|2132.5|139
1702362000000|2023-12-12 06:20:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|11
1702362300000|2023-12-12 06:25:00|2139|2133|2137.8|2131.8|2139|2133|2137.5|2131.5|11
1702362600000|2023-12-12 06:30:00|2137.5|2131.5|2137|2131|2137.8|2131.8|2136.5|2130.5|23
1702362900000|2023-12-12 06:35:00|2136.8|2130.8|2137.3|2131.3|2137.5|2131.5|2136.8|2130.8|17
1702363200000|2023-12-12 06:40:00|2137|2131|2137.5|2131.5|2137.8|2131.8|2136.5|2130.5|22
1702363500000|2023-12-12 06:45:00|2137.8|2131.8|2137.5|2131.5|2138.3|2132.3|2137|2131|24
1702363800000|2023-12-12 06:50:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2137|2131|9
1702364100000|2023-12-12 06:55:00|2137|2131|2137.5|2131.5|2137.8|2131.8|2136.8|2130.8|20
1702364400000|2023-12-12 07:00:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1702364700000|2023-12-12 07:05:00|2138|2132|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|4
1702365000000|2023-12-12 07:10:00|2138|2132|2136.8|2130.8|2138|2132|2136.8|2130.8|4
1702365300000|2023-12-12 07:15:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2135.8|2129.8|9
1702365600000|2023-12-12 07:20:00|2136|2130|2134|2128|2136.3|2130.3|2133.8|2127.8|14
1702365900000|2023-12-12 07:25:00|2133.8|2127.8|2133|2127|2135|2129|2133|2127|36
1702366200000|2023-12-12 07:30:00|2132.8|2126.8|2134.3|2128.3|2134.5|2128.5|2132.5|2126.5|17
1702366500000|2023-12-12 07:35:00|2134|2128|2135.3|2129.3|2135.3|2129.3|2133.8|2127.8|12
1702366800000|2023-12-12 07:40:00|2135.5|2129.5|2134|2128|2135.5|2129.5|2133.8|2127.8|7
1702367100000|2023-12-12 07:45:00|2133.8|2127.8|2135.3|2129.3|2135.3|2129.3|2133.8|2127.8|10
1702367400000|2023-12-12 07:50:00|2135|2129|2135|2129|2135.3|2129.3|2134.3|2128.3|16
1702367700000|2023-12-12 07:55:00|2135.3|2129.3|2134.3|2128.3|2135.5|2129.5|2134.3|2128.3|18
1702368000000|2023-12-12 08:00:00|2134|2128|2131.3|2125.3|2134|2128|2130.1|2124.1|63
1702368300000|2023-12-12 08:05:00|2131|2125|2132.8|2126.8|2132.8|2126.8|2130.3|2124.3|27
1702368600000|2023-12-12 08:10:00|2133|2127|2133.3|2127.3|2134.3|2128.3|2132|2126|35
1702368900000|2023-12-12 08:15:00|2133|2127|2134.8|2128.8|2134.8|2128.8|2132.8|2126.8|24
1702369200000|2023-12-12 08:20:00|2134.5|2128.5|2136.3|2130.3|2136.5|2130.5|2134.3|2128.3|23
1702369500000|2023-12-12 08:25:00|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2135.5|2129.5|13
1702369800000|2023-12-12 08:30:00|2136.5|2130.5|2136.3|2130.3|2137.3|2131.3|2135.8|2129.8|29
1702370100000|2023-12-12 08:35:00|2136.5|2130.5|2136.8|2130.8|2137|2131|2135.8|2129.8|64
1702370400000|2023-12-12 08:40:00|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|18
1702370700000|2023-12-12 08:45:00|2137.5|2131.5|2137.8|2131.8|2138|2132|2137.3|2131.3|10
1702371000000|2023-12-12 08:50:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137|2131|4
1702371300000|2023-12-12 08:55:00|2141.3|2135.3|2140.3|2134.3|2141.5|2135.5|2139.5|2133.5|10
1702371600000|2023-12-12 09:00:00|2140|2134|2138.8|2132.8|2140.8|2134.8|2138.8|2132.8|22
1702371900000|2023-12-12 09:05:00|2138.3|2132.3|2140|2134|2140.8|2134.8|2138.3|2132.3|46
1702372200000|2023-12-12 09:10:00|2139.8|2133.8|2140.8|2134.8|2141|2135|2139.5|2133.5|19
1702372500000|2023-12-12 09:15:00|2141|2135|2140|2134|2141.3|2135.3|2140|2134|16
1702372800000|2023-12-12 09:20:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|6
1702373100000|2023-12-12 09:25:00|2139.5|2133.5|2138.8|2132.8|2139.8|2133.8|2138.5|2132.5|26
1702373400000|2023-12-12 09:30:00|2138.3|2132.3|2139|2133|2139.3|2133.3|2138.3|2132.3|12
1702373700000|2023-12-12 09:35:00|2138.8|2132.8|2139.3|2133.3|2139.8|2133.8|2138.5|2132.5|17
1702374000000|2023-12-12 09:40:00|2139|2133|2138.3|2132.3|2139|2133|2138.3|2132.3|8
1702374300000|2023-12-12 09:45:00|2138.5|2132.5|2140.3|2134.3|2140.5|2134.5|2138.5|2132.5|10
1702374600000|2023-12-12 09:50:00|2140.5|2134.5|2140.5|2134.5|2141|2135|2140.5|2134.5|9
1702374900000|2023-12-12 09:55:00|2140.3|2134.3|2140|2134|2140.8|2134.8|2139.3|2133.3|24
1702375200000|2023-12-12 10:00:00|2139.8|2133.8|2137.5|2131.5|2139.8|2133.8|2137.3|2131.3|25
1702375500000|2023-12-12 10:05:00|2137.3|2131.3|2137.3|2131.3|2138.5|2132.5|2137|2131|11
1702375800000|2023-12-12 10:10:00|2137.5|2131.5|2140.3|2134.3|2140.5|2134.5|2137.5|2131.5|14
1702376100000|2023-12-12 10:15:00|2140.5|2134.5|2141.8|2135.8|2141.8|2135.8|2140.3|2134.3|17
1702376400000|2023-12-12 10:20:00|2142|2136|2142|2136|2142.5|2136.5|2140.5|2134.5|26
1702376700000|2023-12-12 10:25:00|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.3|2135.3|11
1702377000000|2023-12-12 10:30:00|2142|2136|2144|2138|2145.5|2139.5|2141.8|2135.8|24
1702377300000|2023-12-12 10:35:00|2144.3|2138.3|2144.3|2138.3|2145.4|2139.4|2143.8|2137.8|14
1702377600000|2023-12-12 10:40:00|2144|2138|2142.3|2136.3|2144|2138|2142.3|2136.3|9
1702377900000|2023-12-12 10:45:00|2142.8|2136.8|2144.5|2138.5|2144.5|2138.5|2142.8|2136.8|10
1702378200000|2023-12-12 10:50:00|2144.3|2138.3|2143.8|2137.8|2144.5|2138.5|2143.8|2137.8|9
1702378500000|2023-12-12 10:55:00|2144|2138|2143.3|2137.3|2144|2138|2143|2137|13
1702378800000|2023-12-12 11:00:00|2143.5|2137.5|2143.8|2137.8|2144.3|2138.3|2143.3|2137.3|12
1702379100000|2023-12-12 11:05:00|2143.5|2137.5|2144|2138|2144.3|2138.3|2143.3|2137.3|14
1702379400000|2023-12-12 11:10:00|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.3|2137.3|6
1702379700000|2023-12-12 11:15:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|4
1702380000000|2023-12-12 11:20:00|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1702380300000|2023-12-12 11:25:00|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|5
1702380600000|2023-12-12 11:30:00|2143.8|2137.8|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|7
1702380900000|2023-12-12 11:35:00|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|5
1702381200000|2023-12-12 11:40:00|2143.8|2137.8|2142.3|2136.3|2143.8|2137.8|2142.3|2136.3|13
1702381500000|2023-12-12 11:45:00|2142|2136|2142.8|2136.8|2143.3|2137.3|2142|2136|10
1702381800000|2023-12-12 11:50:00|2142.5|2136.5|2140.5|2134.5|2142.5|2136.5|2139.8|2133.8|21
1702382100000|2023-12-12 11:55:00|2140|2134|2140.3|2134.3|2141.3|2135.3|2139.5|2133.5|41
1702382400000|2023-12-12 12:00:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|4
1702382700000|2023-12-12 12:05:00|2140.5|2134.5|2139.8|2133.8|2140.8|2134.8|2139.8|2133.8|6
1702383000000|2023-12-12 12:10:00|2140|2134|2140.8|2134.8|2141.5|2135.5|2139.8|2133.8|10
1702383300000|2023-12-12 12:15:00|2141|2135|2139.8|2133.8|2141.3|2135.3|2139.8|2133.8|16
1702383600000|2023-12-12 12:20:00|2139.3|2133.3|2140.3|2134.3|2140.8|2134.8|2139.3|2133.3|14
1702383900000|2023-12-12 12:25:00|2140.5|2134.5|2139.5|2133.5|2140.8|2134.8|2138.8|2132.8|18
1702384200000|2023-12-12 12:30:00|2139.3|2133.3|2140.3|2134.3|2140.3|2134.3|2139.3|2133.3|19
1702384500000|2023-12-12 12:35:00|2140|2134|2141.3|2135.3|2141.5|2135.5|2139.8|2133.8|14
1702384800000|2023-12-12 12:40:00|2141.5|2135.5|2141.3|2135.3|2142|2136|2140.8|2134.8|22
1702385100000|2023-12-12 12:45:00|2141.5|2135.5|2141.8|2135.8|2142.3|2136.3|2140.8|2134.8|12
1702385400000|2023-12-12 12:50:00|2141.5|2135.5|2142.3|2136.3|2142.8|2136.8|2141.5|2135.5|17
1702385700000|2023-12-12 12:55:00|2142.5|2136.5|2140.8|2134.8|2144.3|2138.3|2140.3|2134.3|50
1702386000000|2023-12-12 13:00:00|2140.5|2134.5|2141.3|2135.3|2142.3|2136.3|2139.5|2133.5|75
1702386300000|2023-12-12 13:05:00|2141.5|2135.5|2142.5|2136.5|2143.3|2137.3|2141.5|2135.5|45
1702386600000|2023-12-12 13:10:00|2142.3|2136.3|2141.3|2135.3|2142.8|2136.8|2140.8|2134.8|41
1702386900000|2023-12-12 13:15:00|2141|2135|2139.8|2133.8|2142.5|2136.5|2139.5|2133.5|32
1702387200000|2023-12-12 13:20:00|2140|2134|2139|2133|2140.5|2134.5|2138.3|2132.3|32
1702387500000|2023-12-12 13:25:00|2139.3|2133.3|2139.5|2133.5|2140|2134|2138.8|2132.8|40
1702387800000|2023-12-12 13:30:00|2139.3|2133.3|2137.9|2131.9|2143.1|2137.1|2137.5|2131.5|187
1702388100000|2023-12-12 13:35:00|2137.6|2131.6|2135.5|2129.5|2138.4|2132.4|2134.8|2128.8|87
1702388400000|2023-12-12 13:40:00|2135.3|2129.3|2133.3|2127.3|2135.5|2129.5|2133.3|2127.3|41
1702388700000|2023-12-12 13:45:00|2133|2127|2132.8|2126.8|2133|2127|2130.3|2124.3|68
1702389000000|2023-12-12 13:50:00|2133.5|2127.5|2132.3|2126.3|2135.3|2129.3|2131.8|2125.8|56
1702389300000|2023-12-12 13:55:00|2132.5|2126.5|2132.8|2126.8|2134.3|2128.3|2131.5|2125.5|70
1702389600000|2023-12-12 14:00:00|2132.5|2126.5|2129|2123|2132.5|2126.5|2128.3|2122.3|68
1702389900000|2023-12-12 14:05:00|2129.3|2123.3|2130.8|2124.8|2131.5|2125.5|2128.5|2122.5|53
1702390200000|2023-12-12 14:10:00|2130.5|2124.5|2131.5|2125.5|2131.8|2125.8|2130.3|2124.3|44
1702390500000|2023-12-12 14:15:00|2131.3|2125.3|2131.8|2125.8|2132.5|2126.5|2131.3|2125.3|32
1702390800000|2023-12-12 14:20:00|2131.5|2125.5|2131.3|2125.3|2132.8|2126.8|2130.8|2124.8|26
1702391100000|2023-12-12 14:25:00|2131|2125|2131.8|2125.8|2132.8|2126.8|2130.8|2124.8|22
1702391400000|2023-12-12 14:30:00|2131.5|2125.5|2126.8|2120.8|2131.8|2125.8|2126.5|2120.5|71
1702391700000|2023-12-12 14:35:00|2126.5|2120.5|2126.3|2120.3|2126.8|2120.8|2124.5|2118.5|41
1702392000000|2023-12-12 14:40:00|2126.5|2120.5|2125.5|2119.5|2127.3|2121.3|2124.8|2118.8|51
1702392300000|2023-12-12 14:45:00|2125.8|2119.8|2125.8|2119.8|2126.3|2120.3|2124.8|2118.8|43
1702392600000|2023-12-12 14:50:00|2125.5|2119.5|2126.8|2120.8|2128|2122|2125.5|2119.5|38
1702392900000|2023-12-12 14:55:00|2127|2121|2127.8|2121.8|2128|2122|2125.3|2119.3|40
1702393200000|2023-12-12 15:00:00|2127.5|2121.5|2127.8|2121.8|2128.3|2122.3|2126.3|2120.3|64
1702393500000|2023-12-12 15:05:00|2127.5|2121.5|2128.3|2122.3|2128.8|2122.8|2127.3|2121.3|29
1702393800000|2023-12-12 15:10:00|2128|2122|2128.8|2122.8|2129|2123|2127.8|2121.8|19
1702394100000|2023-12-12 15:15:00|2129|2123|2126.8|2120.8|2129.8|2123.8|2126.3|2120.3|38
1702394400000|2023-12-12 15:20:00|2127|2121|2127.3|2121.3|2129|2123|2126.3|2120.3|33
1702394700000|2023-12-12 15:25:00|2127.8|2121.8|2127.3|2121.3|2128.5|2122.5|2126.8|2120.8|28
1702395000000|2023-12-12 15:30:00|2127.5|2121.5|2126.3|2120.3|2127.8|2121.8|2126.3|2120.3|7
1702395300000|2023-12-12 15:35:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2124.8|2118.8|34
1702395600000|2023-12-12 15:40:00|2125.3|2119.3|2123.5|2117.5|2125.3|2119.3|2122.8|2116.8|45
1702395900000|2023-12-12 15:45:00|2123.3|2117.3|2122.8|2116.8|2123.3|2117.3|2122|2116|19
1702396200000|2023-12-12 15:50:00|2123|2117|2123.3|2117.3|2123.8|2117.8|2122.8|2116.8|29
1702396500000|2023-12-12 15:55:00|2123|2117|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|45
1702396800000|2023-12-12 16:00:00|2123|2117|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|24
1702397100000|2023-12-12 16:05:00|2123.3|2117.3|2122|2116|2123.3|2117.3|2121.8|2115.8|22
1702397400000|2023-12-12 16:10:00|2121.8|2115.8|2119.8|2113.8|2122.3|2116.3|2119|2113|75
1702397700000|2023-12-12 16:15:00|2120|2114|2121|2115|2121|2115|2119.3|2113.3|46
1702398000000|2023-12-12 16:20:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2119.3|2113.3|35
1702398300000|2023-12-12 16:25:00|2120.5|2114.5|2123|2117|2123.8|2117.8|2120.5|2114.5|78
1702398600000|2023-12-12 16:30:00|2123.3|2117.3|2127|2121|2127.5|2121.5|2122|2116|80
1702398900000|2023-12-12 16:35:00|2127.3|2121.3|2127.8|2121.8|2128|2122|2127|2121|12
1702399200000|2023-12-12 16:40:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2127|2121|36
1702399500000|2023-12-12 16:45:00|2128.8|2122.8|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|10
1702399800000|2023-12-12 16:50:00|2128|2122|2128|2122|2128|2122|2127.5|2121.5|11
1702400100000|2023-12-12 16:55:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2127.8|2121.8|26
1702400400000|2023-12-12 17:00:00|2128.5|2122.5|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|17
1702400700000|2023-12-12 17:05:00|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128|2122|20
1702401000000|2023-12-12 17:10:00|2128|2122|2127.5|2121.5|2128.5|2122.5|2127.3|2121.3|21
1702401300000|2023-12-12 17:15:00|2127.8|2121.8|2126.8|2120.8|2127.8|2121.8|2126.8|2120.8|5
1702401600000|2023-12-12 17:20:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127|2121|6
1702401900000|2023-12-12 17:25:00|2126.8|2120.8|2126|2120|2126.8|2120.8|2125.8|2119.8|8
1702402200000|2023-12-12 17:30:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|4
1702402500000|2023-12-12 17:35:00|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|3
1702402800000|2023-12-12 17:40:00|2124.5|2118.5|2124.5|2118.5|2125.3|2119.3|2124.5|2118.5|6
1702403100000|2023-12-12 17:45:00|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2122.8|2116.8|5
1702403400000|2023-12-12 17:50:00|2124|2118|2124|2118|2124|2118|2123.8|2117.8|5
1702403700000|2023-12-12 17:55:00|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|6
1702404000000|2023-12-12 18:00:00|2124.3|2118.3|2124|2118|2125|2119|2123.5|2117.5|14
1702404300000|2023-12-12 18:05:00|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|4
1702404600000|2023-12-12 18:10:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|10
1702404900000|2023-12-12 18:15:00|2124|2118|2124.8|2118.8|2125.3|2119.3|2124|2118|13
1702405200000|2023-12-12 18:20:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1702405500000|2023-12-12 18:25:00|2125.5|2119.5|2126.9|2120.9|2128.3|2122.3|2125.5|2119.5|19
1702405800000|2023-12-12 18:30:00|2126.8|2120.8|2128|2122|2128.8|2122.8|2126.4|2120.4|20
1702406400000|2023-12-12 18:40:00|2127.8|2121.8|2126.8|2120.8|2127.8|2121.8|2126.8|2120.8|6
1702406700000|2023-12-12 18:45:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126|2120|8
1702407000000|2023-12-12 18:50:00|2126.3|2120.3|2126.5|2120.5|2127|2121|2125.5|2119.5|11
1702407300000|2023-12-12 18:55:00|2128.8|2118.3|2129|2118.5|2129|2118.5|2128.8|2118.3|2
1702429200000|2023-12-13 01:00:00|2125.4|2119.4|2125.9|2119.9|2126.9|2120.9|2124.9|2118.9|41
1702429500000|2023-12-13 01:05:00|2125.6|2119.6|2127.8|2121.8|2127.8|2121.8|2125.6|2119.6|75
1702429800000|2023-12-13 01:10:00|2127.5|2121.5|2128.8|2122.8|2129.3|2123.3|2126.8|2120.8|25
1702430100000|2023-12-13 01:15:00|2128.5|2122.5|2129|2123|2129.8|2123.8|2128.5|2122.5|21
1702430400000|2023-12-13 01:20:00|2128.8|2122.8|2129.5|2123.5|2129.5|2123.5|2128|2122|27
1702430700000|2023-12-13 01:25:00|2129.8|2123.8|2129|2123|2129.8|2123.8|2129|2123|13
1702431000000|2023-12-13 01:30:00|2128.8|2122.8|2129.8|2123.8|2129.8|2123.8|2128.8|2122.8|13
1702431300000|2023-12-13 01:35:00|2129.5|2123.5|2128|2122|2129.8|2123.8|2127.5|2121.5|32
1702431600000|2023-12-13 01:40:00|2128.3|2122.3|2128.5|2122.5|2129.3|2123.3|2128|2122|17
1702431900000|2023-12-13 01:45:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2127.3|2121.3|19
1702432200000|2023-12-13 01:50:00|2128|2122|2129|2123|2130.3|2124.3|2128|2122|31
1702432500000|2023-12-13 01:55:00|2129.3|2123.3|2130.3|2124.3|2130.3|2124.3|2129.3|2123.3|9
1702432800000|2023-12-13 02:00:00|2130|2124|2128.5|2122.5|2130|2124|2128.5|2122.5|29
1702433100000|2023-12-13 02:05:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2127|2121|10
1702433400000|2023-12-13 02:10:00|2127.3|2121.3|2126|2120|2127.3|2121.3|2126|2120|6
1702433700000|2023-12-13 02:15:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1702434000000|2023-12-13 02:20:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|3
1702434300000|2023-12-13 02:25:00|2126.8|2120.8|2127.5|2121.5|2127.8|2121.8|2126.8|2120.8|5
1702434600000|2023-12-13 02:30:00|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|6
1702434900000|2023-12-13 02:35:00|2126.8|2120.8|2126.5|2120.5|2127|2121|2126|2120|14
1702435200000|2023-12-13 02:40:00|2126.8|2120.8|2125.8|2119.8|2126.8|2120.8|2125.5|2119.5|9
1702435500000|2023-12-13 02:45:00|2125.5|2119.5|2124.3|2118.3|2126.8|2120.8|2124.3|2118.3|32
1702435800000|2023-12-13 02:50:00|2124|2118|2122|2116|2124|2118|2120.8|2114.8|51
1702436100000|2023-12-13 02:55:00|2122.3|2116.3|2120.8|2114.8|2122.3|2116.3|2120.8|2114.8|9
1702436400000|2023-12-13 03:00:00|2121.3|2115.3|2121.5|2115.5|2122|2116|2120.8|2114.8|26
1702436700000|2023-12-13 03:05:00|2121.8|2115.8|2121.5|2115.5|2122.3|2116.3|2121.5|2115.5|14
1702437000000|2023-12-13 03:10:00|2121.8|2115.8|2121.5|2115.5|2122|2116|2121.3|2115.3|13
1702437300000|2023-12-13 03:15:00|2121.3|2115.3|2121.8|2115.8|2122.3|2116.3|2121.3|2115.3|8
1702437600000|2023-12-13 03:20:00|2121.5|2115.5|2121|2115|2121.8|2115.8|2120.5|2114.5|9
1702437900000|2023-12-13 03:25:00|2120.8|2114.8|2121.5|2115.5|2122|2116|2120.8|2114.8|9
1702438200000|2023-12-13 03:30:00|2121.3|2115.3|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|5
1702438500000|2023-12-13 03:35:00|2121.5|2115.5|2121.3|2115.3|2121.8|2115.8|2121.3|2115.3|3
1702438800000|2023-12-13 03:40:00|2121.5|2115.5|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|3
1702439400000|2023-12-13 03:50:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|4
1702440600000|2023-12-13 04:10:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|2
1702440900000|2023-12-13 04:15:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2121|2115|2
1702441200000|2023-12-13 04:20:00|2121.3|2115.3|2121.3|2115.3|2121.5|2115.5|2121|2115|5
1702441500000|2023-12-13 04:25:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|2
1702441800000|2023-12-13 04:30:00|2121.5|2115.5|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|3
1702442100000|2023-12-13 04:35:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1702442400000|2023-12-13 04:40:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|3
1702442700000|2023-12-13 04:45:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1702443000000|2023-12-13 04:50:00|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1702443300000|2023-12-13 04:55:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1702443600000|2023-12-13 05:00:00|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|2
1702443900000|2023-12-13 05:05:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|3
1702444200000|2023-12-13 05:10:00|2122|2116|2122|2116|2122.3|2116.3|2121.8|2115.8|5
1702444500000|2023-12-13 05:15:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1702444800000|2023-12-13 05:20:00|2122.3|2116.3|2121.8|2115.8|2122.3|2116.3|2121.8|2115.8|5
1702445100000|2023-12-13 05:25:00|2122|2116|2123|2117|2123.5|2117.5|2122|2116|8
1702445400000|2023-12-13 05:30:00|2122.8|2116.8|2120.3|2114.3|2122.8|2116.8|2120.3|2114.3|22
1702445700000|2023-12-13 05:35:00|2120.5|2114.5|2120.5|2114.5|2120.8|2114.8|2119.3|2113.3|25
1702446000000|2023-12-13 05:40:00|2120.3|2114.3|2121.5|2115.5|2121.5|2115.5|2119.5|2113.5|13
1702446300000|2023-12-13 05:45:00|2121.8|2115.8|2121.5|2115.5|2122|2116|2121|2115|14
1702446600000|2023-12-13 05:50:00|2121.3|2115.3|2121.5|2115.5|2122|2116|2121|2115|10
1702446900000|2023-12-13 05:55:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2120.5|2114.5|8
1702447200000|2023-12-13 06:00:00|2120.8|2114.8|2121|2115|2121.8|2115.8|2120.8|2114.8|11
1702447500000|2023-12-13 06:05:00|2121.3|2115.3|2119.8|2113.8|2121.5|2115.5|2119.5|2113.5|21
1702447800000|2023-12-13 06:10:00|2120|2114|2119|2113|2120|2114|2118.8|2112.8|7
1702448100000|2023-12-13 06:15:00|2119.3|2113.3|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|3
1702448400000|2023-12-13 06:20:00|2119.5|2113.5|2118.3|2112.3|2119.8|2113.8|2117.8|2111.8|16
1702448700000|2023-12-13 06:25:00|2118|2112|2117.8|2111.8|2118|2112|2117.5|2111.5|9
1702449000000|2023-12-13 06:30:00|2117.5|2111.5|2117.5|2111.5|2118.5|2112.5|2117.3|2111.3|19
1702449300000|2023-12-13 06:35:00|2117.3|2111.3|2118.5|2112.5|2118.8|2112.8|2117|2111|16
1702449600000|2023-12-13 06:40:00|2118.8|2112.8|2118.3|2112.3|2119|2113|2118.3|2112.3|7
1702449900000|2023-12-13 06:45:00|2118.5|2112.5|2119|2113|2119.3|2113.3|2117|2111|24
1702450200000|2023-12-13 06:50:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119|2113|8
1702450500000|2023-12-13 06:55:00|2119.8|2113.8|2120.8|2114.8|2121.8|2115.8|2119.5|2113.5|45
1702450800000|2023-12-13 07:00:00|2120.5|2114.5|2117|2111|2120.5|2114.5|2117|2111|35
1702451100000|2023-12-13 07:05:00|2116.8|2110.8|2117|2111|2117|2111|2116|2110|9
1702451400000|2023-12-13 07:10:00|2117.3|2111.3|2118|2112|2118.3|2112.3|2117|2111|14
1702451700000|2023-12-13 07:15:00|2117.8|2111.8|2117.8|2111.8|2118|2112|2116.8|2110.8|13
1702452000000|2023-12-13 07:20:00|2117.5|2111.5|2118|2112|2118|2112|2117.5|2111.5|3
1702452300000|2023-12-13 07:25:00|2117.8|2111.8|2118|2112|2118|2112|2117|2111|7
1702452600000|2023-12-13 07:30:00|2117.8|2111.8|2116.5|2110.5|2117.8|2111.8|2116|2110|17
1702452900000|2023-12-13 07:35:00|2116.8|2110.8|2117.3|2111.3|2118|2112|2116.8|2110.8|17
1702453200000|2023-12-13 07:40:00|2117.5|2111.5|2117.5|2111.5|2117.8|2111.8|2117|2111|13
1702453500000|2023-12-13 07:45:00|2117.3|2111.3|2117|2111|2117.3|2111.3|2116|2110|19
1702453800000|2023-12-13 07:50:00|2117.3|2111.3|2116.5|2110.5|2117.3|2111.3|2116.5|2110.5|12
1702454100000|2023-12-13 07:55:00|2116.3|2110.3|2115.5|2109.5|2116.5|2110.5|2115.5|2109.5|32
1702454400000|2023-12-13 08:00:00|2115.8|2109.8|2115.3|2109.3|2116.9|2110.9|2114.5|2108.5|25
1702454700000|2023-12-13 08:05:00|2115|2109|2114.3|2108.3|2115.8|2109.8|2114.3|2108.3|24
1702455000000|2023-12-13 08:10:00|2114.5|2108.5|2117|2111|2117.3|2111.3|2114.5|2108.5|20
1702455300000|2023-12-13 08:15:00|2117.3|2111.3|2117|2111|2117.8|2111.8|2116.8|2110.8|20
1702455600000|2023-12-13 08:20:00|2116.8|2110.8|2114.8|2108.8|2116.8|2110.8|2114.8|2108.8|17
1702455900000|2023-12-13 08:25:00|2114.5|2108.5|2115.3|2109.3|2115.3|2109.3|2114.5|2108.5|8
1702456200000|2023-12-13 08:30:00|2116.3|2110.3|2116|2110|2116.5|2110.5|2116|2110|6
1702456500000|2023-12-13 08:35:00|2116.3|2110.3|2116|2110|2117.3|2111.3|2115.8|2109.8|30
1702456800000|2023-12-13 08:40:00|2115.8|2109.8|2114.8|2108.8|2116.3|2110.3|2114.5|2108.5|17
1702457100000|2023-12-13 08:45:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2114.8|2108.8|7
1702457400000|2023-12-13 08:50:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.8|2109.8|2
1702457700000|2023-12-13 08:55:00|2116.8|2110.8|2117.8|2111.8|2117.8|2111.8|2116.8|2110.8|13
1702458000000|2023-12-13 09:00:00|2117.5|2111.5|2113.5|2107.5|2117.5|2111.5|2113.3|2107.3|41
1702458300000|2023-12-13 09:05:00|2113.3|2107.3|2116.3|2110.3|2116.3|2110.3|2112.3|2106.3|29
1702458600000|2023-12-13 09:10:00|2116|2110|2116|2110|2116.3|2110.3|2115.3|2109.3|25
1702458900000|2023-12-13 09:15:00|2116.3|2110.3|2122.3|2116.3|2122.3|2116.3|2116.3|2110.3|55
1702459200000|2023-12-13 09:20:00|2122.5|2116.5|2125.1|2119.1|2125.5|2119.5|2120.9|2114.9|47
1702459500000|2023-12-13 09:25:00|2125.3|2119.3|2128|2122|2128.5|2122.5|2125|2119|49
1702459800000|2023-12-13 09:30:00|2128.3|2122.3|2129.5|2123.5|2129.5|2123.5|2127|2121|24
1702460100000|2023-12-13 09:35:00|2130|2124|2132.3|2126.3|2133.6|2127.6|2130|2124|49
1702460400000|2023-12-13 09:40:00|2132.5|2126.5|2135.5|2129.5|2135.8|2129.8|2132.3|2126.3|29
1702460700000|2023-12-13 09:45:00|2135.8|2129.8|2132.5|2126.5|2135.8|2129.8|2132|2126|47
1702461000000|2023-12-13 09:50:00|2132.3|2126.3|2131|2125|2133.3|2127.3|2131|2125|22
1702461300000|2023-12-13 09:55:00|2130.8|2124.8|2131.3|2125.3|2131.8|2125.8|2130.5|2124.5|23
1702461600000|2023-12-13 10:00:00|2131|2125|2131.8|2125.8|2131.8|2125.8|2129.5|2123.5|24
1702461900000|2023-12-13 10:05:00|2132|2126|2131.3|2125.3|2132|2126|2130.8|2124.8|54
1702462200000|2023-12-13 10:10:00|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131.3|2125.3|6
1702462500000|2023-12-13 10:15:00|2132.5|2126.5|2133.3|2127.3|2133.5|2127.5|2132.3|2126.3|17
1702462800000|2023-12-13 10:20:00|2133.5|2127.5|2132|2126|2133.8|2127.8|2132|2126|15
1702463100000|2023-12-13 10:25:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132|2126|9
1702463400000|2023-12-13 10:30:00|2132|2126|2132.8|2126.8|2132.8|2126.8|2132|2126|4
1702463700000|2023-12-13 10:35:00|2132.5|2126.5|2132.3|2126.3|2132.8|2126.8|2132.3|2126.3|10
1702464000000|2023-12-13 10:40:00|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|4
1702464300000|2023-12-13 10:45:00|2132.5|2126.5|2134.5|2128.5|2134.5|2128.5|2132.5|2126.5|9
1702464600000|2023-12-13 10:50:00|2134.8|2128.8|2134|2128|2136|2130|2134|2128|16
1702464900000|2023-12-13 10:55:00|2134.3|2128.3|2135.8|2129.8|2136.3|2130.3|2133.8|2127.8|23
1702465200000|2023-12-13 11:00:00|2136|2130|2139.1|2133.1|2141.3|2135.3|2136|2130|50
1702465500000|2023-12-13 11:05:00|2139.3|2133.3|2139.3|2133.3|2139.5|2133.5|2138.8|2132.8|11
1702465800000|2023-12-13 11:10:00|2139.5|2133.5|2138.5|2132.5|2139.8|2133.8|2138.3|2132.3|11
1702466100000|2023-12-13 11:15:00|2138.8|2132.8|2137.3|2131.3|2138.8|2132.8|2136.5|2130.5|12
1702466400000|2023-12-13 11:20:00|2137|2131|2138.3|2132.3|2139.5|2133.5|2137|2131|13
1702466700000|2023-12-13 11:25:00|2137.8|2131.8|2135.3|2129.3|2137.8|2131.8|2135.3|2129.3|25
1702467000000|2023-12-13 11:30:00|2135.5|2129.5|2135.3|2129.3|2135.8|2129.8|2135.3|2129.3|10
1702467300000|2023-12-13 11:35:00|2135.5|2129.5|2134.5|2128.5|2135.8|2129.8|2134.3|2128.3|17
1702467600000|2023-12-13 11:40:00|2134.3|2128.3|2135|2129|2135.3|2129.3|2134.3|2128.3|18
1702467900000|2023-12-13 11:45:00|2135.3|2129.3|2135|2129|2135.8|2129.8|2134.8|2128.8|11
1702468200000|2023-12-13 11:50:00|2135.3|2129.3|2136|2130|2136.5|2130.5|2135.3|2129.3|10
1702468500000|2023-12-13 11:55:00|2135.8|2129.8|2134.5|2128.5|2135.8|2129.8|2134|2128|14
1702468800000|2023-12-13 12:00:00|2134.8|2128.8|2134.3|2128.3|2135|2129|2134.3|2128.3|15
1702469100000|2023-12-13 12:05:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.3|2127.3|13
1702469400000|2023-12-13 12:10:00|2134.3|2128.3|2135.8|2129.8|2136.3|2130.3|2134.3|2128.3|9
1702469700000|2023-12-13 12:15:00|2135.5|2129.5|2134|2128|2135.5|2129.5|2133.5|2127.5|15
1702470000000|2023-12-13 12:20:00|2134.3|2128.3|2133.3|2127.3|2134.5|2128.5|2133.3|2127.3|11
1702470300000|2023-12-13 12:25:00|2133|2127|2131.8|2125.8|2133|2127|2131.8|2125.8|16
1702470600000|2023-12-13 12:30:00|2131.5|2125.5|2130.8|2124.8|2132|2126|2130.8|2124.8|16
1702470900000|2023-12-13 12:35:00|2131|2125|2130|2124|2131|2125|2130|2124|15
1702471200000|2023-12-13 12:40:00|2130.3|2124.3|2130.8|2124.8|2131.8|2125.8|2130.3|2124.3|18
1702471500000|2023-12-13 12:45:00|2130.5|2124.5|2130|2124|2130.5|2124.5|2128.8|2122.8|44
1702471800000|2023-12-13 12:50:00|2129.8|2123.8|2128.8|2122.8|2130.3|2124.3|2128.8|2122.8|16
1702472100000|2023-12-13 12:55:00|2129|2123|2128.5|2122.5|2131.5|2125.5|2127.8|2121.8|72
1702472400000|2023-12-13 13:00:00|2128.8|2122.8|2130|2124|2130.9|2124.9|2128.5|2122.5|87
1702472700000|2023-12-13 13:05:00|2130.3|2124.3|2129.3|2123.3|2130.5|2124.5|2128.5|2122.5|39
1702473000000|2023-12-13 13:10:00|2129.5|2123.5|2130|2124|2130.8|2124.8|2129.3|2123.3|36
1702473300000|2023-12-13 13:15:00|2129.8|2123.8|2128.8|2122.8|2130|2124|2128.3|2122.3|22
1702473600000|2023-12-13 13:20:00|2129|2123|2130.8|2124.8|2131.5|2125.5|2129|2123|42
1702473900000|2023-12-13 13:25:00|2130.5|2124.5|2131|2125|2132.3|2126.3|2130|2124|33
1702474200000|2023-12-13 13:30:00|2131.3|2125.3|2131.8|2125.8|2133.6|2127.6|2131|2125|84
1702474500000|2023-12-13 13:35:00|2132|2126|2132.5|2126.5|2133|2127|2131.3|2125.3|22
1702474800000|2023-12-13 13:40:00|2132.8|2126.8|2132.5|2126.5|2133.3|2127.3|2132.3|2126.3|20
1702475100000|2023-12-13 13:45:00|2132.8|2126.8|2134.5|2128.5|2134.8|2128.8|2132.8|2126.8|20
1702475400000|2023-12-13 13:50:00|2134.3|2128.3|2135.3|2129.3|2135.8|2129.8|2134.3|2128.3|19
1702475700000|2023-12-13 13:55:00|2135.8|2129.8|2136|2130|2137|2131|2135.3|2129.3|21
1702476000000|2023-12-13 14:00:00|2136.3|2130.3|2139|2133|2139.3|2133.3|2136.3|2130.3|41
1702476300000|2023-12-13 14:05:00|2138.8|2132.8|2139.8|2133.8|2140.8|2134.8|2138.8|2132.8|32
1702476600000|2023-12-13 14:10:00|2140|2134|2138.8|2132.8|2140.3|2134.3|2138.5|2132.5|15
1702476900000|2023-12-13 14:15:00|2139|2133|2138.3|2132.3|2140|2134|2138|2132|20
1702477200000|2023-12-13 14:20:00|2139.3|2133.3|2138|2132|2139.3|2133.3|2137.5|2131.5|13
1702477500000|2023-12-13 14:25:00|2138.3|2132.3|2139|2133|2139.3|2133.3|2137.5|2131.5|25
1702477800000|2023-12-13 14:30:00|2138.8|2132.8|2138|2132|2138.8|2132.8|2137.3|2131.3|79
1702478100000|2023-12-13 14:35:00|2138.3|2132.3|2138.3|2132.3|2138.8|2132.8|2137.3|2131.3|58
1702478400000|2023-12-13 14:40:00|2138.5|2132.5|2139.8|2133.8|2140|2134|2138.5|2132.5|10
1702478700000|2023-12-13 14:45:00|2140|2134|2140.3|2134.3|2141.3|2135.3|2140|2134|18
1702479000000|2023-12-13 14:50:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2137.8|2131.8|27
1702479300000|2023-12-13 14:55:00|2140.5|2134.5|2141.8|2135.8|2142.8|2136.8|2140.5|2134.5|24
1702479600000|2023-12-13 15:00:00|2141.5|2135.5|2140.8|2134.8|2143.5|2137.5|2140.3|2134.3|27
1702479900000|2023-12-13 15:05:00|2140.5|2134.5|2137|2131|2140.5|2134.5|2137|2131|27
1702480200000|2023-12-13 15:10:00|2137.3|2131.3|2136|2130|2138|2132|2135.8|2129.8|46
1702480500000|2023-12-13 15:15:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135|2129|14
1702480800000|2023-12-13 15:20:00|2135.5|2129.5|2134.8|2128.8|2135.8|2129.8|2134.5|2128.5|16
1702481100000|2023-12-13 15:25:00|2135|2129|2134.5|2128.5|2135.8|2129.8|2133.5|2127.5|20
1702481400000|2023-12-13 15:30:00|2134.8|2128.8|2135|2129|2135.8|2129.8|2134.8|2128.8|21
1702481700000|2023-12-13 15:35:00|2135.3|2129.3|2135.5|2129.5|2136.5|2130.5|2135.3|2129.3|25
1702482000000|2023-12-13 15:40:00|2135.3|2129.3|2136.3|2130.3|2136.3|2130.3|2134.3|2128.3|24
1702482300000|2023-12-13 15:45:00|2136.5|2130.5|2135.8|2129.8|2136.5|2130.5|2135.3|2129.3|20
1702482600000|2023-12-13 15:50:00|2136|2130|2137.8|2131.8|2138.3|2132.3|2136|2130|45
1702482900000|2023-12-13 15:55:00|2138|2132|2138.5|2132.5|2138.8|2132.8|2137.5|2131.5|25
1702483200000|2023-12-13 16:00:00|2138.3|2132.3|2141|2135|2141.8|2135.8|2138.3|2132.3|40
1702483500000|2023-12-13 16:05:00|2141.3|2135.3|2139.3|2133.3|2141.5|2135.5|2138.3|2132.3|29
1702483800000|2023-12-13 16:10:00|2139|2133|2139.8|2133.8|2140.5|2134.5|2138.8|2132.8|17
1702484100000|2023-12-13 16:15:00|2140.3|2134.3|2142|2136|2142.3|2136.3|2140.3|2134.3|29
1702484400000|2023-12-13 16:20:00|2142.3|2136.3|2142|2136|2143.5|2137.5|2141|2135|57
1702484700000|2023-12-13 16:25:00|2141.8|2135.8|2143.8|2137.8|2145.3|2139.3|2141.8|2135.8|51
1702485000000|2023-12-13 16:30:00|2144|2138|2141.8|2135.8|2145.5|2139.5|2141.3|2135.3|63
1702485300000|2023-12-13 16:35:00|2142|2136|2143|2137|2143|2137|2141.8|2135.8|17
1702485600000|2023-12-13 16:40:00|2143.3|2137.3|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|7
1702485900000|2023-12-13 16:45:00|2143.5|2137.5|2144.5|2138.5|2144.8|2138.8|2142.8|2136.8|26
1702486200000|2023-12-13 16:50:00|2144.8|2138.8|2145|2139|2145.3|2139.3|2144.3|2138.3|12
1702486500000|2023-12-13 16:55:00|2145.3|2139.3|2144|2138|2145.3|2139.3|2143.8|2137.8|24
1702486800000|2023-12-13 17:00:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2144|2138|10
1702487100000|2023-12-13 17:05:00|2143.8|2137.8|2147.5|2141.5|2148.8|2142.8|2143.3|2137.3|24
1702487400000|2023-12-13 17:10:00|2147.3|2141.3|2147.5|2141.5|2148.3|2142.3|2147.3|2141.3|15
1702487700000|2023-12-13 17:15:00|2147.3|2141.3|2147.5|2141.5|2147.8|2141.8|2146.5|2140.5|22
1702488000000|2023-12-13 17:20:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|4
1702488300000|2023-12-13 17:25:00|2147.3|2141.3|2147.5|2141.5|2148.3|2142.3|2147.3|2141.3|8
1702488600000|2023-12-13 17:30:00|2147.3|2141.3|2146.8|2140.8|2149|2143|2146.8|2140.8|17
1702488900000|2023-12-13 17:35:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|7
1702489200000|2023-12-13 17:40:00|2147.3|2141.3|2148.3|2142.3|2148.8|2142.8|2147.3|2141.3|12
1702489500000|2023-12-13 17:45:00|2148|2142|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|7
1702489800000|2023-12-13 17:50:00|2147.8|2141.8|2147|2141|2147.8|2141.8|2146.8|2140.8|8
1702490100000|2023-12-13 17:55:00|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|10
1702490400000|2023-12-13 18:00:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1702491000000|2023-12-13 18:10:00|2146.5|2140.5|2147.5|2141.5|2147.5|2141.5|2146.3|2140.3|24
1702491600000|2023-12-13 18:20:00|2148|2142|2148.5|2142.5|2149.3|2143.3|2148|2142|6
1702491900000|2023-12-13 18:25:00|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1702492200000|2023-12-13 18:30:00|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|6
1702492500000|2023-12-13 18:35:00|2148.3|2142.3|2149|2143|2149|2143|2147.8|2141.8|11
1702492800000|2023-12-13 18:40:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1702493100000|2023-12-13 18:45:00|2148.8|2142.8|2148|2142|2148.8|2142.8|2147.8|2141.8|8
1702493400000|2023-12-13 18:50:00|2148.3|2142.3|2148.5|2142.5|2148.8|2142.8|2147.5|2141.5|12
1702493700000|2023-12-13 18:55:00|2148.3|2142.3|2150.8|2140.3|2150.8|2142.3|2148|2139.8|9
1702515600000|2023-12-14 01:00:00|2171.4|2165.4|2173.1|2167.1|2175.1|2169.1|2170.6|2164.6|100
1702515900000|2023-12-14 01:05:00|2173.4|2167.4|2175.5|2169.5|2176.3|2170.3|2172.4|2166.4|133
1702516200000|2023-12-14 01:10:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2173.8|2167.8|33
1702516500000|2023-12-14 01:15:00|2175.5|2169.5|2172|2166|2175.8|2169.8|2171.8|2165.8|76
1702516800000|2023-12-14 01:20:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2169.5|2163.5|110
1702517100000|2023-12-14 01:25:00|2171|2165|2168.5|2162.5|2171|2165|2167.8|2161.8|58
1702517400000|2023-12-14 01:30:00|2168.8|2162.8|2168.5|2162.5|2169.5|2163.5|2168|2162|36
1702517700000|2023-12-14 01:35:00|2168.8|2162.8|2167.5|2161.5|2169.3|2163.3|2166.8|2160.8|67
1702518000000|2023-12-14 01:40:00|2167.8|2161.8|2166|2160|2168|2162|2165.8|2159.8|92
1702518300000|2023-12-14 01:45:00|2166.3|2160.3|2168.8|2162.8|2168.8|2162.8|2166.3|2160.3|54
1702518600000|2023-12-14 01:50:00|2169|2163|2168.3|2162.3|2169.8|2163.8|2168.3|2162.3|27
1702518900000|2023-12-14 01:55:00|2168.5|2162.5|2168.8|2162.8|2169|2163|2168|2162|24
1702519200000|2023-12-14 02:00:00|2168.5|2162.5|2168|2162|2168.5|2162.5|2167.3|2161.3|23
1702519500000|2023-12-14 02:05:00|2168.3|2162.3|2168.8|2162.8|2168.8|2162.8|2168|2162|15
1702519800000|2023-12-14 02:10:00|2169.3|2163.3|2170.3|2164.3|2170.8|2164.8|2169.3|2163.3|21
1702520100000|2023-12-14 02:15:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|8
1702520400000|2023-12-14 02:20:00|2171|2165|2172.3|2166.3|2172.3|2166.3|2170.5|2164.5|9
1702520700000|2023-12-14 02:25:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1702521000000|2023-12-14 02:30:00|2172|2166|2169.5|2163.5|2172|2166|2168.8|2162.8|53
1702521300000|2023-12-14 02:35:00|2169.8|2163.8|2168.8|2162.8|2170|2164|2168.5|2162.5|25
1702521600000|2023-12-14 02:40:00|2169|2163|2168.5|2162.5|2169.3|2163.3|2167|2161|15
1702521900000|2023-12-14 02:45:00|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|6
1702522200000|2023-12-14 02:50:00|2167.8|2161.8|2167.5|2161.5|2168.8|2162.8|2166.8|2160.8|28
1702522500000|2023-12-14 02:55:00|2167.8|2161.8|2169|2163|2169.8|2163.8|2167.8|2161.8|38
1702522800000|2023-12-14 03:00:00|2169.3|2163.3|2170.5|2164.5|2171|2165|2169.3|2163.3|26
1702523100000|2023-12-14 03:05:00|2170.3|2164.3|2170.8|2164.8|2172|2166|2170|2164|18
1702523400000|2023-12-14 03:10:00|2170.5|2164.5|2170.8|2164.8|2171|2165|2170.5|2164.5|6
1702523700000|2023-12-14 03:15:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|5
1702524000000|2023-12-14 03:20:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170|2164|7
1702524300000|2023-12-14 03:25:00|2170.5|2164.5|2172.5|2166.5|2172.5|2166.5|2170|2164|25
1702524600000|2023-12-14 03:30:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|5
1702524900000|2023-12-14 03:35:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|6
1702525200000|2023-12-14 03:40:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.5|2165.5|14
1702525500000|2023-12-14 03:45:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|5
1702525800000|2023-12-14 03:50:00|2170.8|2164.8|2169.5|2163.5|2170.8|2164.8|2169.3|2163.3|12
1702526100000|2023-12-14 03:55:00|2169.8|2163.8|2169.3|2163.3|2170.5|2164.5|2169.3|2163.3|10
1702526400000|2023-12-14 04:00:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|6
1702526700000|2023-12-14 04:05:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|8
1702527000000|2023-12-14 04:10:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|3
1702527300000|2023-12-14 04:15:00|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|4
1702527600000|2023-12-14 04:20:00|2169.8|2163.8|2170.5|2164.5|2171|2165|2169.8|2163.8|8
1702527900000|2023-12-14 04:25:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|7
1702528200000|2023-12-14 04:30:00|2170.5|2164.5|2170.5|2164.5|2171|2165|2170.5|2164.5|7
1702528500000|2023-12-14 04:35:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|6
1702528800000|2023-12-14 04:40:00|2170.8|2164.8|2171|2165|2171.5|2165.5|2170.8|2164.8|6
1702529100000|2023-12-14 04:45:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171|2165|10
1702529400000|2023-12-14 04:50:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1702529700000|2023-12-14 04:55:00|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.5|2164.5|5
1702530000000|2023-12-14 05:00:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170|2164|5
1702530300000|2023-12-14 05:05:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1702530600000|2023-12-14 05:10:00|2170|2164|2170|2164|2170|2164|2169.5|2163.5|5
1702530900000|2023-12-14 05:15:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|5
1702531200000|2023-12-14 05:20:00|2169|2163|2169.5|2163.5|2169.8|2163.8|2168.8|2162.8|7
1702531500000|2023-12-14 05:25:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|4
1702531800000|2023-12-14 05:30:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2168.5|2162.5|30
1702532100000|2023-12-14 05:35:00|2169.3|2163.3|2170.8|2164.8|2171|2165|2169.3|2163.3|17
1702532400000|2023-12-14 05:40:00|2170.5|2164.5|2169.5|2163.5|2170.8|2164.8|2169.5|2163.5|7
1702532700000|2023-12-14 05:45:00|2169.8|2163.8|2171.3|2165.3|2171.8|2165.8|2169.8|2163.8|22
1702533000000|2023-12-14 05:50:00|2171.5|2165.5|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|12
1702533300000|2023-12-14 05:55:00|2170.3|2164.3|2171.3|2165.3|2171.5|2165.5|2170.3|2164.3|17
1702533600000|2023-12-14 06:00:00|2171.5|2165.5|2172|2166|2172.5|2166.5|2171.5|2165.5|29
1702533900000|2023-12-14 06:05:00|2172.3|2166.3|2172.5|2166.5|2172.8|2166.8|2171.8|2165.8|16
1702534200000|2023-12-14 06:10:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.8|2166.8|11
1702534500000|2023-12-14 06:15:00|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1702534800000|2023-12-14 06:20:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2171.5|2165.5|9
1702535100000|2023-12-14 06:25:00|2173|2167|2172.3|2166.3|2173.3|2167.3|2172.3|2166.3|7
1702535400000|2023-12-14 06:30:00|2172|2166|2173.3|2167.3|2173.3|2167.3|2170.8|2164.8|22
1702535700000|2023-12-14 06:35:00|2173.5|2167.5|2174|2168|2174.3|2168.3|2173.5|2167.5|4
1702536000000|2023-12-14 06:40:00|2173.8|2167.8|2175.3|2169.3|2175.3|2169.3|2173.8|2167.8|8
1702536300000|2023-12-14 06:45:00|2175.5|2169.5|2174.3|2168.3|2176.3|2170.3|2174.3|2168.3|19
1702536600000|2023-12-14 06:50:00|2174|2168|2173.3|2167.3|2174|2168|2173.3|2167.3|8
1702536900000|2023-12-14 06:55:00|2173.5|2167.5|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|5
1702537200000|2023-12-14 07:00:00|2174.8|2168.8|2174.3|2168.3|2176.3|2170.3|2174.3|2168.3|26
1702537500000|2023-12-14 07:05:00|2173.5|2167.5|2171.8|2165.8|2173.5|2167.5|2171.3|2165.3|28
1702537800000|2023-12-14 07:10:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2169.8|2163.8|20
1702538100000|2023-12-14 07:15:00|2170.5|2164.5|2170|2164|2170.8|2164.8|2168.5|2162.5|18
1702538400000|2023-12-14 07:20:00|2169.8|2163.8|2165|2159|2169.8|2163.8|2164.5|2158.5|25
1702538700000|2023-12-14 07:25:00|2165.3|2159.3|2164|2158|2165.8|2159.8|2162.5|2156.5|49
1702539000000|2023-12-14 07:30:00|2163.8|2157.8|2164.8|2158.8|2164.8|2158.8|2163.5|2157.5|17
1702539300000|2023-12-14 07:35:00|2165|2159|2164.3|2158.3|2165.8|2159.8|2163.5|2157.5|29
1702539600000|2023-12-14 07:40:00|2164|2158|2164.5|2158.5|2164.8|2158.8|2163.5|2157.5|13
1702539900000|2023-12-14 07:45:00|2164.8|2158.8|2164.3|2158.3|2165|2159|2163.8|2157.8|21
1702540200000|2023-12-14 07:50:00|2164.5|2158.5|2165.8|2159.8|2165.8|2159.8|2163.8|2157.8|11
1702540500000|2023-12-14 07:55:00|2166|2160|2165.5|2159.5|2166.8|2160.8|2165.3|2159.3|33
1702540800000|2023-12-14 08:00:00|2165.8|2159.8|2169|2163|2170.8|2164.8|2165.8|2159.8|59
1702541100000|2023-12-14 08:05:00|2169.3|2163.3|2174.5|2168.5|2175.1|2169.1|2169.3|2163.3|95
1702541400000|2023-12-14 08:10:00|2174.3|2168.3|2172.8|2166.8|2175.3|2169.3|2171.3|2165.3|66
1702541700000|2023-12-14 08:15:00|2173|2167|2171.8|2165.8|2173.3|2167.3|2171.8|2165.8|38
1702542000000|2023-12-14 08:20:00|2171.5|2165.5|2173.3|2167.3|2174.3|2168.3|2171.3|2165.3|36
1702542300000|2023-12-14 08:25:00|2173.5|2167.5|2175|2169|2175|2169|2173.5|2167.5|81
1702542600000|2023-12-14 08:30:00|2175.3|2169.3|2178|2172|2178.3|2172.3|2175.3|2169.3|34
1702542900000|2023-12-14 08:35:00|2178.3|2172.3|2179|2173|2181.8|2175.8|2177.8|2171.8|88
1702543200000|2023-12-14 08:40:00|2178.8|2172.8|2177|2171|2179.5|2173.5|2177|2171|52
1702543500000|2023-12-14 08:45:00|2177.3|2171.3|2179.8|2173.8|2181.3|2175.3|2177.3|2171.3|39
1702543800000|2023-12-14 08:50:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2178.8|2172.8|37
1702544100000|2023-12-14 08:55:00|2182|2176|2180.5|2174.5|2183.8|2177.8|2179.3|2173.3|85
1702544400000|2023-12-14 09:00:00|2180.8|2174.8|2180.8|2174.8|2181.8|2175.8|2178.8|2172.8|71
1702544700000|2023-12-14 09:05:00|2180.3|2174.3|2180.8|2174.8|2180.8|2174.8|2179.8|2173.8|24
1702545000000|2023-12-14 09:10:00|2181|2175|2181.8|2175.8|2182.8|2176.8|2180.8|2174.8|38
1702545300000|2023-12-14 09:15:00|2182|2176|2181|2175|2182.3|2176.3|2178.5|2172.5|42
1702545600000|2023-12-14 09:20:00|2181.3|2175.3|2183|2177|2185.3|2179.3|2180.8|2174.8|59
1702545900000|2023-12-14 09:25:00|2182.5|2176.5|2183.5|2177.5|2185|2179|2182.3|2176.3|35
1702546200000|2023-12-14 09:30:00|2183.3|2177.3|2182.5|2176.5|2183.3|2177.3|2181.8|2175.8|15
1702546500000|2023-12-14 09:35:00|2182.8|2176.8|2184.5|2178.5|2185.3|2179.3|2182.3|2176.3|41
1702546800000|2023-12-14 09:40:00|2184.3|2178.3|2182.8|2176.8|2184.3|2178.3|2182.3|2176.3|33
1702547100000|2023-12-14 09:45:00|2183|2177|2183|2177|2183.3|2177.3|2182.8|2176.8|15
1702547400000|2023-12-14 09:50:00|2183.3|2177.3|2184.8|2178.8|2184.8|2178.8|2183|2177|28
1702547700000|2023-12-14 09:55:00|2185|2179|2185.5|2179.5|2186.3|2180.3|2183.8|2177.8|33
1702548000000|2023-12-14 10:00:00|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|11
1702548300000|2023-12-14 10:05:00|2185|2179|2184.3|2178.3|2185|2179|2184.3|2178.3|14
1702548600000|2023-12-14 10:10:00|2184|2178|2186.5|2180.5|2186.8|2180.8|2184|2178|14
1702548900000|2023-12-14 10:15:00|2187.3|2181.3|2187|2181|2187.8|2181.8|2186.5|2180.5|18
1702549200000|2023-12-14 10:20:00|2187.3|2181.3|2185.3|2179.3|2187.5|2181.5|2185.3|2179.3|19
1702549500000|2023-12-14 10:25:00|2185|2179|2185.3|2179.3|2186|2180|2185|2179|12
1702549800000|2023-12-14 10:30:00|2185|2179|2183.3|2177.3|2185|2179|2182.8|2176.8|19
1702550100000|2023-12-14 10:35:00|2183|2177|2183.5|2177.5|2184|2178|2181.8|2175.8|25
1702550400000|2023-12-14 10:40:00|2183.8|2177.8|2186.8|2180.8|2186.8|2180.8|2183.8|2177.8|23
1702550700000|2023-12-14 10:45:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|12
1702551000000|2023-12-14 10:50:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2183.8|2177.8|27
1702551300000|2023-12-14 10:55:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|8
1702551600000|2023-12-14 11:00:00|2185.5|2179.5|2186.3|2180.3|2186.5|2180.5|2185.5|2179.5|11
1702551900000|2023-12-14 11:05:00|2186.5|2180.5|2188.3|2182.3|2189.3|2183.3|2186.3|2180.3|16
1702552200000|2023-12-14 11:10:00|2188.5|2182.5|2182.5|2176.5|2188.8|2182.8|2182.5|2176.5|51
1702552500000|2023-12-14 11:15:00|2182.8|2176.8|2182.5|2176.5|2184|2178|2182.5|2176.5|13
1702552800000|2023-12-14 11:20:00|2182.8|2176.8|2183.5|2177.5|2183.5|2177.5|2182.8|2176.8|6
1702553100000|2023-12-14 11:25:00|2183.3|2177.3|2183|2177|2183.5|2177.5|2182.8|2176.8|6
1702553400000|2023-12-14 11:30:00|2183.3|2177.3|2182.8|2176.8|2184|2178|2182.8|2176.8|8
1702553700000|2023-12-14 11:35:00|2183|2177|2182.3|2176.3|2183.3|2177.3|2181|2175|22
1702554000000|2023-12-14 11:40:00|2182.5|2176.5|2180.3|2174.3|2182.8|2176.8|2180.3|2174.3|22
1702554300000|2023-12-14 11:45:00|2180.5|2174.5|2180.8|2174.8|2181.5|2175.5|2180.3|2174.3|14
1702554600000|2023-12-14 11:50:00|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2178.5|2172.5|34
1702554900000|2023-12-14 11:55:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2180.8|2174.8|18
1702555200000|2023-12-14 12:00:00|2181|2175|2184.3|2178.3|2184.8|2178.8|2181|2175|27
1702555500000|2023-12-14 12:05:00|2184.5|2178.5|2183.3|2177.3|2185.3|2179.3|2182.8|2176.8|34
1702555800000|2023-12-14 12:10:00|2183.5|2177.5|2186.5|2180.5|2186.5|2180.5|2183.5|2177.5|29
1702556100000|2023-12-14 12:15:00|2186.8|2180.8|2189.3|2183.3|2190.3|2184.3|2186.5|2180.5|39
1702556400000|2023-12-14 12:20:00|2189.5|2183.5|2190.8|2184.8|2190.8|2184.8|2189.3|2183.3|20
1702556700000|2023-12-14 12:25:00|2190.5|2184.5|2188.8|2182.8|2190.8|2184.8|2188.8|2182.8|34
1702557000000|2023-12-14 12:30:00|2189|2183|2190.8|2184.8|2191.3|2185.3|2189|2183|40
1702557300000|2023-12-14 12:35:00|2191.3|2185.3|2189.8|2183.8|2191.3|2185.3|2189.8|2183.8|37
1702557600000|2023-12-14 12:40:00|2190|2184|2192.3|2186.3|2192.3|2186.3|2190|2184|32
1702557900000|2023-12-14 12:45:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|16
1702558200000|2023-12-14 12:50:00|2191.5|2185.5|2187.5|2181.5|2191.8|2185.8|2186.8|2180.8|39
1702558500000|2023-12-14 12:55:00|2187.3|2181.3|2183.3|2177.3|2187.5|2181.5|2182.8|2176.8|90
1702558800000|2023-12-14 13:00:00|2183.5|2177.5|2185|2179|2187.3|2181.3|2183.3|2177.3|125
1702559100000|2023-12-14 13:05:00|2185.3|2179.3|2184.5|2178.5|2185.8|2179.8|2182.3|2176.3|75
1702559400000|2023-12-14 13:10:00|2184.8|2178.8|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|27
1702559700000|2023-12-14 13:15:00|2185.3|2179.3|2179.8|2173.8|2185.3|2179.3|2179.8|2173.8|65
1702560000000|2023-12-14 13:20:00|2180|2174|2179.3|2173.3|2180.8|2174.8|2177.3|2171.3|59
1702560300000|2023-12-14 13:25:00|2179.5|2173.5|2182.5|2176.5|2182.8|2176.8|2179.3|2173.3|41
1702560600000|2023-12-14 13:30:00|2182.8|2176.8|2183.8|2177.8|2185.3|2179.3|2180|2174|128
1702560900000|2023-12-14 13:35:00|2183.3|2177.3|2184.8|2178.8|2185.3|2179.3|2183.3|2177.3|93
1702561200000|2023-12-14 13:40:00|2185.3|2179.3|2187.3|2181.3|2187.8|2181.8|2184.8|2178.8|87
1702561500000|2023-12-14 13:45:00|2187.5|2181.5|2190.3|2184.3|2191|2185|2187|2181|58
1702561800000|2023-12-14 13:50:00|2190.5|2184.5|2191.5|2185.5|2191.5|2185.5|2189.8|2183.8|50
1702562100000|2023-12-14 13:55:00|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2190.3|2184.3|34
1702562400000|2023-12-14 14:00:00|2192|2186|2192.3|2186.3|2194.3|2188.3|2191.8|2185.8|34
1702562700000|2023-12-14 14:05:00|2192.5|2186.5|2195.8|2189.8|2196.6|2190.6|2192.3|2186.3|148
1702563000000|2023-12-14 14:10:00|2196|2190|2196.8|2190.8|2197.3|2191.3|2195.5|2189.5|57
1702563300000|2023-12-14 14:15:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2195.8|2189.8|44
1702563600000|2023-12-14 14:20:00|2196.3|2190.3|2196.5|2190.5|2196.8|2190.8|2194.8|2188.8|43
1702563900000|2023-12-14 14:25:00|2196.8|2190.8|2200.9|2194.9|2201.1|2195.1|2196.8|2190.8|105
1702564200000|2023-12-14 14:30:00|2201.1|2195.1|2204.8|2198.8|2205.5|2199.5|2200.5|2194.5|101
1702564500000|2023-12-14 14:35:00|2205.3|2199.3|2208.5|2202.5|2210.5|2204.5|2204.5|2198.5|103
1702564800000|2023-12-14 14:40:00|2208.8|2202.8|2211.3|2205.3|2212|2206|2207.4|2201.4|94
1702565100000|2023-12-14 14:45:00|2211.5|2205.5|2208.8|2202.8|2213.5|2207.5|2208.8|2202.8|56
1702565400000|2023-12-14 14:50:00|2209|2203|2211.8|2205.8|2213.8|2207.8|2208.8|2202.8|81
1702565700000|2023-12-14 14:55:00|2212|2206|2216.8|2210.8|2217.4|2211.4|2211.8|2205.8|93
1702566000000|2023-12-14 15:00:00|2217|2211|2217.3|2211.3|2219.5|2213.5|2216.5|2210.5|82
1702566300000|2023-12-14 15:05:00|2216.8|2210.8|2217.8|2211.8|2218|2212|2216.3|2210.3|80
1702566600000|2023-12-14 15:10:00|2218|2212|2219.5|2213.5|2220|2214|2217.3|2211.3|46
1702566900000|2023-12-14 15:15:00|2219.3|2213.3|2218.3|2212.3|2220.3|2214.3|2217.8|2211.8|39
1702567200000|2023-12-14 15:20:00|2218.5|2212.5|2214|2208|2219|2213|2213.8|2207.8|73
1702567500000|2023-12-14 15:25:00|2214.3|2208.3|2214.8|2208.8|2216.5|2210.5|2213.3|2207.3|77
1702567800000|2023-12-14 15:30:00|2215|2209|2217.5|2211.5|2218.3|2212.3|2215|2209|64
1702568100000|2023-12-14 15:35:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2216.3|2210.3|45
1702568400000|2023-12-14 15:40:00|2218.5|2212.5|2217.8|2211.8|2218.8|2212.8|2216.8|2210.8|60
1702568700000|2023-12-14 15:45:00|2217.5|2211.5|2216.3|2210.3|2218.5|2212.5|2215.8|2209.8|82
1702569000000|2023-12-14 15:50:00|2216.5|2210.5|2219.5|2213.5|2219.5|2213.5|2216.5|2210.5|69
1702569300000|2023-12-14 15:55:00|2219.3|2213.3|2219|2213|2220.3|2214.3|2217.8|2211.8|61
1702569600000|2023-12-14 16:00:00|2219.3|2213.3|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|38
1702569900000|2023-12-14 16:05:00|2220|2214|2219.8|2213.8|2221.5|2215.5|2219.3|2213.3|49
1702570200000|2023-12-14 16:10:00|2219.5|2213.5|2220.3|2214.3|2222.1|2216.1|2219.3|2213.3|105
1702570500000|2023-12-14 16:15:00|2220.5|2214.5|2219|2213|2220.8|2214.8|2219|2213|62
1702570800000|2023-12-14 16:20:00|2218.8|2212.8|2216.8|2210.8|2218.8|2212.8|2216.8|2210.8|31
1702571100000|2023-12-14 16:25:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2215.5|2209.5|15
1702571400000|2023-12-14 16:30:00|2216.5|2210.5|2210.8|2204.8|2216.5|2210.5|2210.5|2204.5|104
1702571700000|2023-12-14 16:35:00|2210.5|2204.5|2206.5|2200.5|2210.5|2204.5|2206|2200|36
1702572000000|2023-12-14 16:40:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2204.5|2198.5|65
1702572300000|2023-12-14 16:45:00|2205.3|2199.3|2206.3|2200.3|2206.5|2200.5|2205.3|2199.3|14
1702572600000|2023-12-14 16:50:00|2206|2200|2209|2203|2210.8|2204.8|2206|2200|50
1702572900000|2023-12-14 16:55:00|2209.3|2203.3|2211.8|2205.8|2211.8|2205.8|2209.3|2203.3|19
1702573200000|2023-12-14 17:00:00|2211.5|2205.5|2210.8|2204.8|2211.8|2205.8|2210.5|2204.5|31
1702573500000|2023-12-14 17:05:00|2211|2205|2210.8|2204.8|2211.8|2205.8|2210.3|2204.3|19
1702573800000|2023-12-14 17:10:00|2210.5|2204.5|2211.8|2205.8|2212|2206|2210.5|2204.5|17
1702574100000|2023-12-14 17:15:00|2211.5|2205.5|2212|2206|2212|2206|2210.8|2204.8|11
1702574400000|2023-12-14 17:20:00|2212.3|2206.3|2213|2207|2213.3|2207.3|2212|2206|8
1702574700000|2023-12-14 17:25:00|2212.8|2206.8|2212|2206|2213.5|2207.5|2212|2206|22
1702575000000|2023-12-14 17:30:00|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1702575300000|2023-12-14 17:35:00|2211.3|2205.3|2209.3|2203.3|2211.3|2205.3|2208|2202|17
1702575600000|2023-12-14 17:40:00|2208.8|2202.8|2210.3|2204.3|2210.3|2204.3|2208.8|2202.8|20
1702575900000|2023-12-14 17:45:00|2210.1|2204.1|2210.1|2204.1|2210.9|2204.9|2209.5|2203.5|27
1702576200000|2023-12-14 17:50:00|2209.9|2203.9|2208.4|2202.4|2210.1|2204.1|2207.5|2201.5|26
1702576500000|2023-12-14 17:55:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|5
1702576800000|2023-12-14 18:00:00|2207.8|2201.8|2208|2202|2208.5|2202.5|2207.8|2201.8|22
1702577100000|2023-12-14 18:05:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207|2201|4
1702577400000|2023-12-14 18:10:00|2208.5|2202.5|2209.8|2203.8|2210.5|2204.5|2208.3|2202.3|19
1702577700000|2023-12-14 18:15:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|6
1702578000000|2023-12-14 18:20:00|2209.5|2203.5|2208|2202|2209.5|2203.5|2207.8|2201.8|6
1702578300000|2023-12-14 18:25:00|2207.3|2201.3|2209.3|2203.3|2209.5|2203.5|2207.3|2201.3|13
1702578600000|2023-12-14 18:30:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|13
1702578900000|2023-12-14 18:35:00|2208.5|2202.5|2209.3|2203.3|2209.8|2203.8|2208.5|2202.5|12
1702579200000|2023-12-14 18:40:00|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|6
1702579500000|2023-12-14 18:45:00|2209.5|2203.5|2213|2207|2213.5|2207.5|2209.5|2203.5|28
1702579800000|2023-12-14 18:50:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2211.8|2205.8|17
1702580100000|2023-12-14 18:55:00|2215.5|2205|2215.5|2205|2217|2205.5|2214.8|2204.3|16
1702602000000|2023-12-15 01:00:00|2207.5|2201.5|2206|2200|2207.5|2201.5|2205.3|2199.3|38
1702602300000|2023-12-15 01:05:00|2206.3|2200.3|2203.8|2197.8|2206.5|2200.5|2203.8|2197.8|40
1702602600000|2023-12-15 01:10:00|2204|2198|2203.5|2197.5|2205.3|2199.3|2203.3|2197.3|29
1702602900000|2023-12-15 01:15:00|2203.8|2197.8|2204.8|2198.8|2205|2199|2203.5|2197.5|39
1702603200000|2023-12-15 01:20:00|2204.5|2198.5|2205.8|2199.8|2206|2200|2204|2198|19
1702603500000|2023-12-15 01:25:00|2205.5|2199.5|2206|2200|2206.3|2200.3|2205|2199|11
1702603800000|2023-12-15 01:30:00|2205.8|2199.8|2203.5|2197.5|2205.8|2199.8|2203|2197|23
1702604100000|2023-12-15 01:35:00|2203.8|2197.8|2202.3|2196.3|2204|2198|2201.5|2195.5|17
1702604400000|2023-12-15 01:40:00|2202|2196|2200|2194|2202|2196|2200|2194|19
1702604700000|2023-12-15 01:45:00|2200.3|2194.3|2199.5|2193.5|2201.5|2195.5|2199.5|2193.5|32
1702605000000|2023-12-15 01:50:00|2199.8|2193.8|2199.5|2193.5|2201.5|2195.5|2199|2193|34
1702605300000|2023-12-15 01:55:00|2200|2194|2199.3|2193.3|2200.5|2194.5|2199.3|2193.3|20
1702605600000|2023-12-15 02:00:00|2199.5|2193.5|2198.5|2192.5|2200|2194|2196.5|2190.5|25
1702605900000|2023-12-15 02:05:00|2198.8|2192.8|2199.8|2193.8|2200.8|2194.8|2198.5|2192.5|24
1702606200000|2023-12-15 02:10:00|2199.5|2193.5|2200|2194|2200.5|2194.5|2199|2193|15
1702606500000|2023-12-15 02:15:00|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200|2194|9
1702606800000|2023-12-15 02:20:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|6
1702607100000|2023-12-15 02:25:00|2200.5|2194.5|2200.5|2194.5|2200.8|2194.8|2200|2194|16
1702607400000|2023-12-15 02:30:00|2200.8|2194.8|2202.5|2196.5|2202.5|2196.5|2200.8|2194.8|13
1702607700000|2023-12-15 02:35:00|2202.8|2196.8|2203.5|2197.5|2204.8|2198.8|2202.8|2196.8|17
1702608000000|2023-12-15 02:40:00|2203.8|2197.8|2204.5|2198.5|2204.8|2198.8|2203.5|2197.5|8
1702608300000|2023-12-15 02:45:00|2204.3|2198.3|2206.5|2200.5|2207.5|2201.5|2204.3|2198.3|20
1702608600000|2023-12-15 02:50:00|2206.3|2200.3|2208|2202|2208.5|2202.5|2205.8|2199.8|15
1702608900000|2023-12-15 02:55:00|2208.3|2202.3|2211.3|2205.3|2211.3|2205.3|2208.3|2202.3|23
1702609200000|2023-12-15 03:00:00|2211.8|2205.8|2209.3|2203.3|2211.8|2205.8|2209.3|2203.3|9
1702609500000|2023-12-15 03:05:00|2209.5|2203.5|2210|2204|2212.8|2206.8|2209.5|2203.5|42
1702609800000|2023-12-15 03:10:00|2210.3|2204.3|2211.3|2205.3|2212|2206|2210.3|2204.3|11
1702610100000|2023-12-15 03:15:00|2211.5|2205.5|2210|2204|2211.5|2205.5|2210|2204|6
1702610400000|2023-12-15 03:20:00|2209.8|2203.8|2211.8|2205.8|2212|2206|2208.3|2202.3|24
1702610700000|2023-12-15 03:25:00|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|20
1702611000000|2023-12-15 03:30:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1702611300000|2023-12-15 03:35:00|2212.5|2206.5|2213.8|2207.8|2214|2208|2212.5|2206.5|10
1702611600000|2023-12-15 03:40:00|2214|2208|2213.5|2207.5|2214.3|2208.3|2213.3|2207.3|11
1702611900000|2023-12-15 03:45:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.8|2207.8|6
1702612200000|2023-12-15 03:50:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1702612500000|2023-12-15 03:55:00|2214.8|2208.8|2214.8|2208.8|2215.5|2209.5|2214.5|2208.5|10
1702612800000|2023-12-15 04:00:00|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1702613100000|2023-12-15 04:05:00|2214.8|2208.8|2214.8|2208.8|2215|2209|2214.8|2208.8|3
1702613400000|2023-12-15 04:10:00|2215|2209|2214.3|2208.3|2215|2209|2214.3|2208.3|6
1702613700000|2023-12-15 04:15:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|5
1702614000000|2023-12-15 04:20:00|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1702614300000|2023-12-15 04:25:00|2213.8|2207.8|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|4
1702614600000|2023-12-15 04:30:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1702615200000|2023-12-15 04:40:00|2215|2209|2215.3|2209.3|2215.5|2209.5|2214.8|2208.8|9
1702615500000|2023-12-15 04:45:00|2215|2209|2214|2208|2215|2209|2213.8|2207.8|7
1702615800000|2023-12-15 04:50:00|2214.3|2208.3|2214.5|2208.5|2214.8|2208.8|2214.3|2208.3|4
1702616100000|2023-12-15 04:55:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1702616400000|2023-12-15 05:00:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|14
1702616700000|2023-12-15 05:05:00|2215|2209|2215|2209|2215|2209|2214.8|2208.8|5
1702617000000|2023-12-15 05:10:00|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1702617300000|2023-12-15 05:15:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|5
1702617600000|2023-12-15 05:20:00|2216|2210|2216|2210|2216.3|2210.3|2216|2210|3
1702617900000|2023-12-15 05:25:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|10
1702618200000|2023-12-15 05:30:00|2215.3|2209.3|2212|2206|2215.3|2209.3|2212|2206|44
1702618500000|2023-12-15 05:35:00|2211.8|2205.8|2210.3|2204.3|2212|2206|2210.3|2204.3|34
1702618800000|2023-12-15 05:40:00|2210|2204|2209.3|2203.3|2210|2204|2208.8|2202.8|18
1702619100000|2023-12-15 05:45:00|2209.5|2203.5|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|18
1702619400000|2023-12-15 05:50:00|2209|2203|2209|2203|2209.3|2203.3|2208.5|2202.5|18
1702619700000|2023-12-15 05:55:00|2209.3|2203.3|2210.5|2204.5|2210.8|2204.8|2208.8|2202.8|21
1702620000000|2023-12-15 06:00:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|12
1702620300000|2023-12-15 06:05:00|2208.8|2202.8|2209.5|2203.5|2211|2205|2208.8|2202.8|13
1702620600000|2023-12-15 06:10:00|2210|2204|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|11
1702620900000|2023-12-15 06:15:00|2210|2204|2210.5|2204.5|2210.8|2204.8|2210|2204|7
1702621200000|2023-12-15 06:20:00|2210.8|2204.8|2211|2205|2211.5|2205.5|2210.5|2204.5|17
1702621500000|2023-12-15 06:25:00|2211.3|2205.3|2209.8|2203.8|2211.3|2205.3|2209.3|2203.3|24
1702621800000|2023-12-15 06:30:00|2210|2204|2210.3|2204.3|2210.8|2204.8|2210|2204|8
1702622100000|2023-12-15 06:35:00|2210.5|2204.5|2212|2206|2212.5|2206.5|2210.5|2204.5|22
1702622400000|2023-12-15 06:40:00|2211.8|2205.8|2210.3|2204.3|2212|2206|2210.3|2204.3|21
1702622700000|2023-12-15 06:45:00|2210|2204|2210.8|2204.8|2211.5|2205.5|2210|2204|14
1702623000000|2023-12-15 06:50:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|16
1702623300000|2023-12-15 06:55:00|2210.3|2204.3|2209.3|2203.3|2210.3|2204.3|2208|2202|30
1702623600000|2023-12-15 07:00:00|2209.5|2203.5|2214.5|2208.5|2214.5|2208.5|2209.5|2203.5|23
1702623900000|2023-12-15 07:05:00|2214.3|2208.3|2215|2209|2215.5|2209.5|2214.3|2208.3|14
1702624200000|2023-12-15 07:10:00|2215.3|2209.3|2220.8|2214.8|2220.8|2214.8|2215.3|2209.3|38
1702624500000|2023-12-15 07:15:00|2220.5|2214.5|2221.3|2215.3|2221.8|2215.8|2220.3|2214.3|28
1702624800000|2023-12-15 07:20:00|2221.5|2215.5|2222.8|2216.8|2223.8|2217.8|2221|2215|36
1702625100000|2023-12-15 07:25:00|2222.3|2216.3|2221.3|2215.3|2222.8|2216.8|2220.5|2214.5|17
1702625400000|2023-12-15 07:30:00|2221.5|2215.5|2219|2213|2223.8|2217.8|2219|2213|28
1702625700000|2023-12-15 07:35:00|2218.8|2212.8|2223.3|2217.3|2223.5|2217.5|2217.5|2211.5|29
1702626000000|2023-12-15 07:40:00|2223.8|2217.8|2226.5|2220.5|2227|2221|2223.3|2217.3|42
1702626300000|2023-12-15 07:45:00|2226.8|2220.8|2228|2222|2229.3|2223.3|2226.3|2220.3|45
1702626600000|2023-12-15 07:50:00|2227.8|2221.8|2229.8|2223.8|2230.8|2224.8|2227.3|2221.3|31
1702626900000|2023-12-15 07:55:00|2230|2224|2232.5|2226.5|2232.5|2226.5|2229.8|2223.8|25
1702627200000|2023-12-15 08:00:00|2237|2231|2232.3|2226.3|2237.8|2231.8|2230|2224|115
1702627500000|2023-12-15 08:05:00|2232.5|2226.5|2236.3|2230.3|2236.3|2230.3|2230|2224|77
1702627800000|2023-12-15 08:10:00|2236|2230|2237.1|2231.1|2237.3|2231.3|2233.5|2227.5|54
1702628100000|2023-12-15 08:15:00|2236.5|2230.5|2237.3|2231.3|2238.8|2232.8|2234.9|2228.9|85
1702628400000|2023-12-15 08:20:00|2237|2231|2240.3|2234.3|2240.3|2234.3|2236.8|2230.8|45
1702628700000|2023-12-15 08:25:00|2240|2234|2242.3|2236.3|2242.3|2236.3|2237.8|2231.8|53
1702629000000|2023-12-15 08:30:00|2242|2236|2237.5|2231.5|2242|2236|2237|2231|64
1702629300000|2023-12-15 08:35:00|2237.8|2231.8|2243.8|2237.8|2243.8|2237.8|2237.8|2231.8|31
1702629600000|2023-12-15 08:40:00|2243.5|2237.5|2239.3|2233.3|2243.8|2237.8|2238.8|2232.8|64
1702629900000|2023-12-15 08:45:00|2239.5|2233.5|2248|2242|2249|2243|2239.5|2233.5|84
1702630200000|2023-12-15 08:50:00|2248.3|2242.3|2246|2240|2250.5|2244.5|2246|2240|48
1702630500000|2023-12-15 08:55:00|2245.5|2239.5|2247.5|2241.5|2249|2243|2245.5|2239.5|52
1702630800000|2023-12-15 09:00:00|2247.8|2241.8|2255.8|2249.8|2257.5|2251.5|2247.8|2241.8|59
1702631100000|2023-12-15 09:05:00|2255.5|2249.5|2259.4|2253.4|2263.5|2257.5|2254.5|2248.5|117
1702631400000|2023-12-15 09:10:00|2259.3|2253.3|2257.5|2251.5|2260.5|2254.5|2256.8|2250.8|59
1702631700000|2023-12-15 09:15:00|2257.8|2251.8|2255.3|2249.3|2257.8|2251.8|2252.8|2246.8|73
1702632000000|2023-12-15 09:20:00|2255|2249|2253.5|2247.5|2255|2249|2251|2245|56
1702632300000|2023-12-15 09:25:00|2253.3|2247.3|2252.8|2246.8|2254|2248|2251.8|2245.8|39
1702632600000|2023-12-15 09:30:00|2253|2247|2248.3|2242.3|2253|2247|2247|2241|52
1702632900000|2023-12-15 09:35:00|2248.5|2242.5|2249.5|2243.5|2250|2244|2245.8|2239.8|52
1702633200000|2023-12-15 09:40:00|2249.3|2243.3|2250.8|2244.8|2253.3|2247.3|2248.5|2242.5|73
1702633500000|2023-12-15 09:45:00|2250.5|2244.5|2251.3|2245.3|2252.5|2246.5|2250.3|2244.3|32
1702633800000|2023-12-15 09:50:00|2251.5|2245.5|2254.8|2248.8|2254.8|2248.8|2251.5|2245.5|55
1702634100000|2023-12-15 09:55:00|2255|2249|2255|2249|2255.8|2249.8|2252.8|2246.8|45
1702634400000|2023-12-15 10:00:00|2255.3|2249.3|2256.3|2250.3|2259|2253|2255.3|2249.3|47
1702634700000|2023-12-15 10:05:00|2256.5|2250.5|2258.3|2252.3|2258.3|2252.3|2255.8|2249.8|33
1702635000000|2023-12-15 10:10:00|2258.5|2252.5|2259.5|2253.5|2259.8|2253.8|2258.5|2252.5|28
1702635300000|2023-12-15 10:15:00|2259.3|2253.3|2260.5|2254.5|2260.8|2254.8|2259|2253|12
1702635600000|2023-12-15 10:20:00|2260.8|2254.8|2259.8|2253.8|2263|2257|2259.8|2253.8|33
1702635900000|2023-12-15 10:25:00|2260|2254|2260.8|2254.8|2261|2255|2258.3|2252.3|51
1702636200000|2023-12-15 10:30:00|2261|2255|2262.3|2256.3|2262.3|2256.3|2259.3|2253.3|20
1702636500000|2023-12-15 10:35:00|2262.5|2256.5|2261.3|2255.3|2262.5|2256.5|2261|2255|21
1702636800000|2023-12-15 10:40:00|2261.5|2255.5|2263.3|2257.3|2264|2258|2260.3|2254.3|46
1702637100000|2023-12-15 10:45:00|2263.5|2257.5|2266.1|2260.1|2271.8|2265.8|2263.3|2257.3|94
1702637400000|2023-12-15 10:50:00|2265.9|2259.9|2269.6|2263.6|2269.8|2263.8|2265.5|2259.5|54
1702637700000|2023-12-15 10:55:00|2269.8|2263.8|2264.9|2258.9|2269.8|2263.8|2264.9|2258.9|58
1702638000000|2023-12-15 11:00:00|2265|2259|2261.5|2255.5|2265.5|2259.5|2260|2254|52
1702638300000|2023-12-15 11:05:00|2261.8|2255.8|2264.8|2258.8|2265.3|2259.3|2261.8|2255.8|46
1702638600000|2023-12-15 11:10:00|2264.9|2258.9|2264.8|2258.8|2264.9|2258.9|2263.5|2257.5|37
1702638900000|2023-12-15 11:15:00|2264.9|2258.9|2263.8|2257.8|2265.1|2259.1|2263|2257|28
1702639200000|2023-12-15 11:20:00|2263.9|2257.9|2261.9|2255.9|2264.9|2258.9|2261.9|2255.9|45
1702639500000|2023-12-15 11:25:00|2262.1|2256.1|2262.5|2256.5|2265.4|2259.4|2262.1|2256.1|58
1702639800000|2023-12-15 11:30:00|2262.3|2256.3|2261.4|2255.4|2262.8|2256.8|2259.6|2253.6|41
1702640100000|2023-12-15 11:35:00|2261.6|2255.6|2260.6|2254.6|2262.4|2256.4|2260.6|2254.6|47
1702640400000|2023-12-15 11:40:00|2260.8|2254.8|2262.5|2256.5|2264|2258|2260.8|2254.8|61
1702640700000|2023-12-15 11:45:00|2262.8|2256.8|2259.8|2253.8|2262.9|2256.9|2259.1|2253.1|47
1702641000000|2023-12-15 11:50:00|2259.9|2253.9|2259.1|2253.1|2260.4|2254.4|2259.1|2253.1|32
1702641300000|2023-12-15 11:55:00|2259.3|2253.3|2260.3|2254.3|2260.4|2254.4|2257.4|2251.4|59
1702641600000|2023-12-15 12:00:00|2260.5|2254.5|2262.8|2256.8|2263.1|2257.1|2260.5|2254.5|49
1702641900000|2023-12-15 12:05:00|2263|2257|2261.8|2255.8|2263.1|2257.1|2261.8|2255.8|19
1702642200000|2023-12-15 12:10:00|2262|2256|2262.9|2256.9|2263.8|2257.8|2262|2256|32
1702642500000|2023-12-15 12:15:00|2263|2257|2263.4|2257.4|2264.1|2258.1|2260.6|2254.6|52
1702642800000|2023-12-15 12:20:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.5|2257.5|29
1702643100000|2023-12-15 12:25:00|2264.6|2258.6|2265.6|2259.6|2265.9|2259.9|2264.1|2258.1|22
1702643400000|2023-12-15 12:30:00|2265.4|2259.4|2266.6|2260.6|2266.8|2260.8|2264.8|2258.8|41
1702643700000|2023-12-15 12:35:00|2266.8|2260.8|2262.4|2256.4|2266.9|2260.9|2262.4|2256.4|43
1702644000000|2023-12-15 12:40:00|2262.3|2256.3|2258|2252|2262.3|2256.3|2256.5|2250.5|68
1702644300000|2023-12-15 12:45:00|2258.1|2252.1|2258.5|2252.5|2259.9|2253.9|2257.6|2251.6|49
1702644600000|2023-12-15 12:50:00|2258.4|2252.4|2256|2250|2259.1|2253.1|2255.9|2249.9|45
1702644900000|2023-12-15 12:55:00|2256.3|2250.3|2251.8|2245.8|2256.3|2250.3|2249.8|2243.8|155
1702645200000|2023-12-15 13:00:00|2252|2246|2237.1|2231.1|2252|2246|2236.3|2230.3|328
1702645500000|2023-12-15 13:05:00|2237.3|2231.3|2231.3|2225.3|2238.3|2232.3|2230.3|2224.3|170
1702645800000|2023-12-15 13:10:00|2231.1|2225.1|2236|2230|2236.9|2230.9|2231|2225|161
1702646100000|2023-12-15 13:15:00|2235.9|2229.9|2238|2232|2238.8|2232.8|2234.3|2228.3|116
1702646400000|2023-12-15 13:20:00|2238.1|2232.1|2234.1|2228.1|2238.3|2232.3|2232.4|2226.4|79
1702646700000|2023-12-15 13:25:00|2234.3|2228.3|2232.1|2226.1|2234.3|2228.3|2229.8|2223.8|70
1702647000000|2023-12-15 13:30:00|2232.8|2226.8|2225.8|2219.8|2232.9|2226.9|2224.8|2218.8|150
1702647300000|2023-12-15 13:35:00|2226.3|2220.3|2226.4|2220.4|2227.9|2221.9|2224.5|2218.5|128
1702647600000|2023-12-15 13:40:00|2226.3|2220.3|2223.4|2217.4|2226.3|2220.3|2219.9|2213.9|178
1702647900000|2023-12-15 13:45:00|2223.6|2217.6|2227.1|2221.1|2227.3|2221.3|2223.6|2217.6|108
1702648200000|2023-12-15 13:50:00|2227.3|2221.3|2229.5|2223.5|2229.9|2223.9|2226.6|2220.6|141
1702648500000|2023-12-15 13:55:00|2229.8|2223.8|2227.6|2221.6|2229.8|2223.8|2226.8|2220.8|106
1702648800000|2023-12-15 14:00:00|2227.4|2221.4|2227.3|2221.3|2229.1|2223.1|2227.1|2221.1|76
1702649100000|2023-12-15 14:05:00|2227.4|2221.4|2228.4|2222.4|2228.5|2222.5|2226.8|2220.8|51
1702649400000|2023-12-15 14:10:00|2228.3|2222.3|2227.8|2221.8|2229.9|2223.9|2226.5|2220.5|49
1702649700000|2023-12-15 14:15:00|2227.9|2221.9|2230.5|2224.5|2231|2225|2227.5|2221.5|91
1702650000000|2023-12-15 14:20:00|2230.8|2224.8|2230.9|2224.9|2232.5|2226.5|2230.4|2224.4|95
1702650300000|2023-12-15 14:25:00|2231.1|2225.1|2230.9|2224.9|2232.9|2226.9|2230.9|2224.9|57
1702650600000|2023-12-15 14:30:00|2231.1|2225.1|2232.3|2226.3|2233.4|2227.4|2230.3|2224.3|126
1702650900000|2023-12-15 14:35:00|2231.9|2225.9|2231.3|2225.3|2233.1|2227.1|2230.5|2224.5|113
1702651200000|2023-12-15 14:40:00|2231.4|2225.4|2232.5|2226.5|2233.4|2227.4|2231.4|2225.4|90
1702651500000|2023-12-15 14:45:00|2232.8|2226.8|2234.3|2228.3|2235.5|2229.5|2231.9|2225.9|127
1702651800000|2023-12-15 14:50:00|2234.4|2228.4|2234.9|2228.9|2235.9|2229.9|2234.1|2228.1|81
1702652100000|2023-12-15 14:55:00|2235.1|2229.1|2235.4|2229.4|2237.4|2231.4|2234.1|2228.1|103
1702652400000|2023-12-15 15:00:00|2235.6|2229.6|2237.3|2231.3|2238.6|2232.6|2235.4|2229.4|133
1702652700000|2023-12-15 15:05:00|2237.4|2231.4|2236.4|2230.4|2237.4|2231.4|2236|2230|57
1702653000000|2023-12-15 15:10:00|2236.6|2230.6|2239.3|2233.3|2239.3|2233.3|2235.3|2229.3|91
1702653300000|2023-12-15 15:15:00|2239.8|2233.8|2241.9|2235.9|2242.4|2236.4|2238.8|2232.8|94
1702653600000|2023-12-15 15:20:00|2242|2236|2241.8|2235.8|2243|2237|2241.3|2235.3|81
1702653900000|2023-12-15 15:25:00|2241.9|2235.9|2242.4|2236.4|2244|2238|2241.3|2235.3|93
1702654200000|2023-12-15 15:30:00|2242.3|2236.3|2244|2238|2244.4|2238.4|2242.1|2236.1|121
1702654500000|2023-12-15 15:35:00|2244.1|2238.1|2243.1|2237.1|2245.3|2239.3|2243|2237|92
1702654800000|2023-12-15 15:40:00|2242.6|2236.6|2247.1|2241.1|2248.4|2242.4|2242.1|2236.1|78
1702655100000|2023-12-15 15:45:00|2247|2241|2250|2244|2250|2244|2246.9|2240.9|56
1702655400000|2023-12-15 15:50:00|2250.1|2244.1|2251.3|2245.3|2251.6|2245.6|2249.6|2243.6|65
1702655700000|2023-12-15 15:55:00|2251.5|2245.5|2252.5|2246.5|2253.3|2247.3|2250.3|2244.3|45
1702656000000|2023-12-15 16:00:00|2252.8|2246.8|2252|2246|2255.9|2249.9|2251.1|2245.1|68
1702656300000|2023-12-15 16:05:00|2252.1|2246.1|2249.9|2243.9|2252.8|2246.8|2249.8|2243.8|44
1702656600000|2023-12-15 16:10:00|2250|2244|2247.9|2241.9|2252|2246|2246.9|2240.9|90
1702656900000|2023-12-15 16:15:00|2248.1|2242.1|2249.8|2243.8|2252.5|2246.5|2247.9|2241.9|67
1702657200000|2023-12-15 16:20:00|2249.9|2243.9|2252.1|2246.1|2254.1|2248.1|2249.1|2243.1|45
1702657500000|2023-12-15 16:25:00|2252.3|2246.3|2253.8|2247.8|2254.5|2248.5|2252.3|2246.3|28
1702657800000|2023-12-15 16:30:00|2253.5|2247.5|2249.1|2243.1|2253.5|2247.5|2248.8|2242.8|121
1702658100000|2023-12-15 16:35:00|2249.4|2243.4|2248.6|2242.6|2249.4|2243.4|2246.1|2240.1|40
1702658400000|2023-12-15 16:40:00|2248.4|2242.4|2246.6|2240.6|2248.6|2242.6|2246.4|2240.4|30
1702658700000|2023-12-15 16:45:00|2246.8|2240.8|2245.5|2239.5|2246.8|2240.8|2245|2239|27
1702659000000|2023-12-15 16:50:00|2245.6|2239.6|2246.8|2240.8|2248.3|2242.3|2245.6|2239.6|47
1702659300000|2023-12-15 16:55:00|2247.3|2241.3|2246|2240|2249.6|2243.6|2244.9|2238.9|39
1702659600000|2023-12-15 17:00:00|2245.4|2239.4|2248|2242|2248.6|2242.6|2245.4|2239.4|61
1702659900000|2023-12-15 17:05:00|2247.9|2241.9|2245|2239|2247.9|2241.9|2244.4|2238.4|25
1702660200000|2023-12-15 17:10:00|2244.6|2238.6|2242.9|2236.9|2244.6|2238.6|2241.9|2235.9|30
1702660500000|2023-12-15 17:15:00|2242.8|2236.8|2240.9|2234.9|2242.8|2236.8|2240.6|2234.6|30
1702660800000|2023-12-15 17:20:00|2240.4|2234.4|2238.4|2232.4|2240.4|2234.4|2238.4|2232.4|12
1702661100000|2023-12-15 17:25:00|2238.6|2232.6|2240.6|2234.6|2240.6|2234.6|2238.4|2232.4|22
1702661400000|2023-12-15 17:30:00|2240.5|2234.5|2240.4|2234.4|2241.1|2235.1|2240.3|2234.3|25
1702661700000|2023-12-15 17:35:00|2240.5|2234.5|2241.1|2235.1|2241.1|2235.1|2240|2234|17
1702662000000|2023-12-15 17:40:00|2240.9|2234.9|2242|2236|2242.3|2236.3|2240.9|2234.9|18
1702662300000|2023-12-15 17:45:00|2241.9|2235.9|2240.9|2234.9|2241.9|2235.9|2240.9|2234.9|14
1702662600000|2023-12-15 17:50:00|2240.8|2234.8|2241|2235|2241.4|2235.4|2240.4|2234.4|13
1702662900000|2023-12-15 17:55:00|2241.3|2235.3|2242.8|2236.8|2243.8|2237.8|2241.3|2235.3|29
1702663200000|2023-12-15 18:00:00|2242.5|2236.5|2242.8|2236.8|2243.3|2237.3|2242.3|2236.3|24
1702663500000|2023-12-15 18:05:00|2243|2237|2244.5|2238.5|2245|2239|2243|2237|30
1702663800000|2023-12-15 18:10:00|2244.3|2238.3|2243|2237|2244.3|2238.3|2243|2237|14
1702664100000|2023-12-15 18:15:00|2243.3|2237.3|2244|2238|2244.3|2238.3|2243.3|2237.3|6
1702664400000|2023-12-15 18:20:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2243.5|2237.5|10
1702664700000|2023-12-15 18:25:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2242.8|2236.8|7
1702665000000|2023-12-15 18:30:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2242.5|2236.5|13
1702665300000|2023-12-15 18:35:00|2243.5|2237.5|2244.8|2238.8|2245.4|2239.4|2243.5|2237.5|17
1702665600000|2023-12-15 18:40:00|2244.9|2238.9|2243.8|2237.8|2245.4|2239.4|2243.8|2237.8|17
1702665900000|2023-12-15 18:45:00|2243.5|2237.5|2244|2238|2244.3|2238.3|2243.5|2237.5|14
1702666200000|2023-12-15 18:50:00|2243.8|2237.8|2243.1|2237.1|2244|2238|2242.5|2236.5|7
1702666500000|2023-12-15 18:55:00|2245.5|2235|2245.5|2235|2245.8|2235.3|2244.8|2234.3|11
1702861200000|2023-12-18 01:00:00|2241|2234.8|2238|2232|2241|2235|2237.5|2231.5|54
1702861500000|2023-12-18 01:05:00|2238.3|2232.3|2237.3|2231.3|2239.1|2233.1|2237|2231|62
1702861800000|2023-12-18 01:10:00|2237.5|2231.5|2239.4|2233.4|2239.4|2233.4|2235.8|2229.8|51
1702862100000|2023-12-18 01:15:00|2239.3|2233.3|2237.5|2231.5|2239.6|2233.6|2237|2231|31
1702862400000|2023-12-18 01:20:00|2237.3|2231.3|2240.5|2234.5|2240.8|2234.8|2237|2231|20
1702862700000|2023-12-18 01:25:00|2240.8|2234.8|2240|2234|2241.3|2235.3|2240|2234|17
1702863000000|2023-12-18 01:30:00|2239.6|2233.6|2240|2234|2240.3|2234.3|2238|2232|34
1702863300000|2023-12-18 01:35:00|2239.8|2233.8|2237.3|2231.3|2239.8|2233.8|2236.8|2230.8|50
1702863600000|2023-12-18 01:40:00|2237.5|2231.5|2238|2232|2238.5|2232.5|2236.5|2230.5|42
1702863900000|2023-12-18 01:45:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2235.5|2229.5|76
1702864200000|2023-12-18 01:50:00|2236.8|2230.8|2237.8|2231.8|2238|2232|2236.5|2230.5|38
1702864500000|2023-12-18 01:55:00|2237.6|2231.6|2239.8|2233.8|2240|2234|2237.6|2231.6|27
1702864800000|2023-12-18 02:00:00|2239.6|2233.6|2241.5|2235.5|2241.5|2235.5|2239.5|2233.5|67
1702865100000|2023-12-18 02:05:00|2241.8|2235.8|2241.1|2235.1|2242|2236|2240.5|2234.5|51
1702865400000|2023-12-18 02:10:00|2241.5|2235.5|2240|2234|2242.3|2236.3|2240|2234|69
1702865700000|2023-12-18 02:15:00|2239.8|2233.8|2239.5|2233.5|2240.5|2234.5|2239.5|2233.5|12
1702866000000|2023-12-18 02:20:00|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2238.5|2232.5|9
1702866300000|2023-12-18 02:25:00|2239.6|2233.6|2239.5|2233.5|2239.6|2233.6|2239|2233|10
1702866600000|2023-12-18 02:30:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2237.8|2231.8|31
1702866900000|2023-12-18 02:35:00|2241|2235|2241|2235|2241.5|2235.5|2240.5|2234.5|13
1702867200000|2023-12-18 02:40:00|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2240|2234|14
1702867500000|2023-12-18 02:45:00|2240.8|2234.8|2241.5|2235.5|2241.5|2235.5|2240.8|2234.8|4
1702867800000|2023-12-18 02:50:00|2241.1|2235.1|2241.6|2235.6|2241.8|2235.8|2241|2235|11
1702868100000|2023-12-18 02:55:00|2241.5|2235.5|2241|2235|2241.5|2235.5|2240.5|2234.5|23
1702868400000|2023-12-18 03:00:00|2240.8|2234.8|2245.1|2239.1|2245.1|2239.1|2240.8|2234.8|28
1702868700000|2023-12-18 03:05:00|2245.3|2239.3|2247.8|2241.8|2248|2242|2245.3|2239.3|28
1702869000000|2023-12-18 03:10:00|2247.9|2241.9|2254.8|2248.8|2255.5|2249.5|2247.9|2241.9|144
1702869300000|2023-12-18 03:15:00|2255|2249|2254.3|2248.3|2255|2249|2252|2246|90
1702869600000|2023-12-18 03:20:00|2254|2248|2254.3|2248.3|2255.3|2249.3|2254|2248|109
1702869900000|2023-12-18 03:25:00|2254.5|2248.5|2251.3|2245.3|2254.5|2248.5|2251.3|2245.3|75
1702870200000|2023-12-18 03:30:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1702870500000|2023-12-18 03:35:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2250.3|2244.3|4
1702870800000|2023-12-18 03:40:00|2250.5|2244.5|2248.8|2242.8|2250.5|2244.5|2248.8|2242.8|11
1702871100000|2023-12-18 03:45:00|2249|2243|2249|2243|2249.5|2243.5|2249|2243|5
1702871400000|2023-12-18 03:50:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1702871700000|2023-12-18 03:55:00|2250|2244|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|12
1702872000000|2023-12-18 04:00:00|2250.3|2244.3|2251|2245|2251|2245|2250.3|2244.3|14
1702872300000|2023-12-18 04:05:00|2250.8|2244.8|2252.3|2246.3|2252.5|2246.5|2250.8|2244.8|14
1702872600000|2023-12-18 04:10:00|2252.1|2246.1|2252|2246|2253|2247|2252|2246|7
1702872900000|2023-12-18 04:15:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|4
1702873200000|2023-12-18 04:20:00|2251.8|2245.8|2253.9|2247.9|2254.5|2248.5|2251.8|2245.8|15
1702873500000|2023-12-18 04:25:00|2254.3|2248.3|2253|2247|2254.5|2248.5|2251.9|2245.9|35
1702873800000|2023-12-18 04:30:00|2253.3|2247.3|2251.4|2245.4|2253.3|2247.3|2251.3|2245.3|8
1702874100000|2023-12-18 04:35:00|2251.1|2245.1|2251|2245|2251.1|2245.1|2250.8|2244.8|7
1702874700000|2023-12-18 04:45:00|2251.1|2245.1|2251|2245|2251.8|2245.8|2251|2245|7
1702875000000|2023-12-18 04:50:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1702875600000|2023-12-18 05:00:00|2250.8|2244.8|2250.4|2244.4|2250.8|2244.8|2250|2244|7
1702875900000|2023-12-18 05:05:00|2250.3|2244.3|2250.4|2244.4|2250.5|2244.5|2249.9|2243.9|9
1702876200000|2023-12-18 05:10:00|2250.5|2244.5|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|9
1702876500000|2023-12-18 05:15:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2247.9|2241.9|10
1702876800000|2023-12-18 05:20:00|2248.5|2242.5|2251.3|2245.3|2251.6|2245.6|2248.5|2242.5|33
1702877100000|2023-12-18 05:25:00|2251|2245|2249.9|2243.9|2251|2245|2249.8|2243.8|10
1702877400000|2023-12-18 05:30:00|2249.8|2243.8|2249|2243|2250.9|2244.9|2249|2243|32
1702877700000|2023-12-18 05:35:00|2249.3|2243.3|2249.5|2243.5|2249.8|2243.8|2249.3|2243.3|4
1702878000000|2023-12-18 05:40:00|2249.8|2243.8|2251.1|2245.1|2251.1|2245.1|2249.5|2243.5|10
1702878300000|2023-12-18 05:45:00|2251|2245|2249.8|2243.8|2251|2245|2249.5|2243.5|28
1702878600000|2023-12-18 05:50:00|2249.5|2243.5|2248.5|2242.5|2249.5|2243.5|2248.3|2242.3|12
1702878900000|2023-12-18 05:55:00|2248.8|2242.8|2247.3|2241.3|2249.5|2243.5|2247.3|2241.3|20
1702879200000|2023-12-18 06:00:00|2247|2241|2246.9|2240.9|2247.3|2241.3|2246|2240|12
1702879500000|2023-12-18 06:05:00|2246.4|2240.4|2246.8|2240.8|2247|2241|2245.5|2239.5|13
1702879800000|2023-12-18 06:10:00|2246.4|2240.4|2246.3|2240.3|2248|2242|2246|2240|31
1702880100000|2023-12-18 06:15:00|2246.1|2240.1|2247|2241|2248.3|2242.3|2246|2240|24
1702880400000|2023-12-18 06:20:00|2246.8|2240.8|2245.8|2239.8|2246.8|2240.8|2245.8|2239.8|5
1702880700000|2023-12-18 06:25:00|2246|2240|2247.5|2241.5|2247.5|2241.5|2245.8|2239.8|18
1702881000000|2023-12-18 06:30:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|12
1702881300000|2023-12-18 06:35:00|2247.3|2241.3|2247|2241|2247.8|2241.8|2247|2241|18
1702881600000|2023-12-18 06:40:00|2246.8|2240.8|2248|2242|2248|2242|2246.5|2240.5|17
1702881900000|2023-12-18 06:45:00|2247.8|2241.8|2247|2241|2248|2242|2246.5|2240.5|22
1702882200000|2023-12-18 06:50:00|2246.8|2240.8|2245.1|2239.1|2248|2242|2244.8|2238.8|68
1702882500000|2023-12-18 06:55:00|2245|2239|2245.1|2239.1|2245.8|2239.8|2244|2238|22
1702882800000|2023-12-18 07:00:00|2244.8|2238.8|2244.8|2238.8|2245|2239|2243.3|2237.3|26
1702883100000|2023-12-18 07:05:00|2245|2239|2246.8|2240.8|2246.8|2240.8|2244.8|2238.8|22
1702883400000|2023-12-18 07:10:00|2246.5|2240.5|2246|2240|2246.5|2240.5|2245.5|2239.5|17
1702883700000|2023-12-18 07:15:00|2245.8|2239.8|2245.3|2239.3|2246.3|2240.3|2244.8|2238.8|20
1702884000000|2023-12-18 07:20:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2244.8|2238.8|13
1702884300000|2023-12-18 07:25:00|2245.3|2239.3|2245.6|2239.6|2245.6|2239.6|2245|2239|7
1702884600000|2023-12-18 07:30:00|2245.9|2239.9|2251.3|2245.3|2251.6|2245.6|2245.9|2239.9|39
1702884900000|2023-12-18 07:35:00|2251|2245|2254.5|2248.5|2254.5|2248.5|2249|2243|37
1702885200000|2023-12-18 07:40:00|2254.8|2248.8|2256.6|2250.6|2258.8|2252.8|2254.8|2248.8|28
1702885500000|2023-12-18 07:45:00|2256.4|2250.4|2254.8|2248.8|2256.6|2250.6|2254.8|2248.8|23
1702885800000|2023-12-18 07:50:00|2255|2249|2257.3|2251.3|2258.8|2252.8|2254.8|2248.8|53
1702886100000|2023-12-18 07:55:00|2257.6|2251.6|2260.1|2254.1|2260.5|2254.5|2257.3|2251.3|52
1702886400000|2023-12-18 08:00:00|2259.9|2253.9|2266.6|2260.6|2266.6|2260.6|2258.6|2252.6|162
1702886700000|2023-12-18 08:05:00|2266.8|2260.8|2263.5|2257.5|2269|2263|2263.4|2257.4|156
1702887000000|2023-12-18 08:10:00|2264|2258|2262.6|2256.6|2265.3|2259.3|2261.9|2255.9|95
1702887300000|2023-12-18 08:15:00|2262.5|2256.5|2267.3|2261.3|2267.5|2261.5|2262.1|2256.1|94
1702887600000|2023-12-18 08:20:00|2267|2261|2266.4|2260.4|2267.5|2261.5|2264.1|2258.1|71
1702887900000|2023-12-18 08:25:00|2266.5|2260.5|2268.8|2262.8|2270|2264|2266.5|2260.5|77
1702888200000|2023-12-18 08:30:00|2268.9|2262.9|2269.6|2263.6|2271.4|2265.4|2267.5|2261.5|63
1702888500000|2023-12-18 08:35:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2266.8|2260.8|62
1702888800000|2023-12-18 08:40:00|2269|2263|2270.4|2264.4|2270.8|2264.8|2269|2263|21
1702889100000|2023-12-18 08:45:00|2270.3|2264.3|2269.8|2263.8|2270.8|2264.8|2269.8|2263.8|20
1702889400000|2023-12-18 08:50:00|2269.6|2263.6|2268.8|2262.8|2270.4|2264.4|2268.8|2262.8|34
1702889700000|2023-12-18 08:55:00|2269|2263|2265.4|2259.4|2269.6|2263.6|2265.4|2259.4|55
1702890000000|2023-12-18 09:00:00|2265.5|2259.5|2255.6|2249.6|2265.5|2259.5|2253.9|2247.9|140
1702890300000|2023-12-18 09:05:00|2255.5|2249.5|2255.4|2249.4|2257.3|2251.3|2254.3|2248.3|84
1702890600000|2023-12-18 09:10:00|2255.6|2249.6|2252|2246|2257.9|2251.9|2251.8|2245.8|82
1702890900000|2023-12-18 09:15:00|2251.9|2245.9|2247.9|2241.9|2251.9|2245.9|2247.6|2241.6|63
1702891200000|2023-12-18 09:20:00|2247.6|2241.6|2245.6|2239.6|2247.9|2241.9|2242.3|2236.3|88
1702891500000|2023-12-18 09:25:00|2245.4|2239.4|2246.9|2240.9|2247.9|2241.9|2245.4|2239.4|45
1702891800000|2023-12-18 09:30:00|2246.8|2240.8|2249.8|2243.8|2250.6|2244.6|2246.8|2240.8|53
1702892100000|2023-12-18 09:35:00|2249.6|2243.6|2250.4|2244.4|2252.3|2246.3|2249.3|2243.3|62
1702892400000|2023-12-18 09:40:00|2251.6|2245.6|2251.4|2245.4|2254|2248|2250.9|2244.9|78
1702892700000|2023-12-18 09:45:00|2251.6|2245.6|2252.1|2246.1|2253.3|2247.3|2249.6|2243.6|60
1702893000000|2023-12-18 09:50:00|2252.3|2246.3|2259.1|2253.1|2260.1|2254.1|2252.3|2246.3|55
1702893300000|2023-12-18 09:55:00|2259|2253|2256.9|2250.9|2260.4|2254.4|2256.3|2250.3|61
1702893600000|2023-12-18 10:00:00|2257|2251|2263.3|2257.3|2263.4|2257.4|2256.5|2250.5|60
1702893900000|2023-12-18 10:05:00|2263.4|2257.4|2263.6|2257.6|2264.9|2258.9|2262.5|2256.5|70
1702894200000|2023-12-18 10:10:00|2263.4|2257.4|2265.8|2259.8|2265.8|2259.8|2262.8|2256.8|45
1702894500000|2023-12-18 10:15:00|2265.5|2259.5|2264|2258|2265.8|2259.8|2263.3|2257.3|31
1702894800000|2023-12-18 10:20:00|2264.3|2258.3|2264|2258|2266|2260|2262.8|2256.8|68
1702895100000|2023-12-18 10:25:00|2264.3|2258.3|2265.8|2259.8|2266.8|2260.8|2263.5|2257.5|47
1702895400000|2023-12-18 10:30:00|2265.5|2259.5|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|34
1702895700000|2023-12-18 10:35:00|2265|2259|2264.3|2258.3|2266|2260|2264|2258|55
1702896000000|2023-12-18 10:40:00|2264|2258|2263.3|2257.3|2264.3|2258.3|2261.8|2255.8|40
1702896300000|2023-12-18 10:45:00|2263|2257|2264.8|2258.8|2265.5|2259.5|2263|2257|17
1702896600000|2023-12-18 10:50:00|2265|2259|2264|2258|2265.8|2259.8|2263.3|2257.3|57
1702896900000|2023-12-18 10:55:00|2264.3|2258.3|2264|2258|2265.8|2259.8|2264|2258|29
1702897200000|2023-12-18 11:00:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2263.3|2257.3|28
1702897500000|2023-12-18 11:05:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2263.3|2257.3|7
1702897800000|2023-12-18 11:10:00|2264.3|2258.3|2262|2256|2264.8|2258.8|2261.3|2255.3|45
1702898100000|2023-12-18 11:15:00|2261.8|2255.8|2262|2256|2263.8|2257.8|2261.5|2255.5|55
1702898400000|2023-12-18 11:20:00|2261.8|2255.8|2265.8|2259.8|2265.8|2259.8|2261.3|2255.3|42
1702898700000|2023-12-18 11:25:00|2266|2260|2267.3|2261.3|2267.8|2261.8|2265.5|2259.5|34
1702899000000|2023-12-18 11:30:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2265.8|2259.8|37
1702899300000|2023-12-18 11:35:00|2268|2262|2269.8|2263.8|2270.3|2264.3|2268|2262|13
1702899600000|2023-12-18 11:40:00|2270|2264|2269.3|2263.3|2271.8|2265.8|2268.5|2262.5|39
1702899900000|2023-12-18 11:45:00|2269.5|2263.5|2268|2262|2270|2264|2267.8|2261.8|31
1702900200000|2023-12-18 11:50:00|2267.8|2261.8|2266.8|2260.8|2269|2263|2266.8|2260.8|40
1702900500000|2023-12-18 11:55:00|2267|2261|2269.5|2263.5|2269.5|2263.5|2267|2261|40
1702900800000|2023-12-18 12:00:00|2269.8|2263.8|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|30
1702901100000|2023-12-18 12:05:00|2269|2263|2269.8|2263.8|2269.8|2263.8|2268.3|2262.3|19
1702901400000|2023-12-18 12:10:00|2270|2264|2268.8|2262.8|2270.3|2264.3|2268.8|2262.8|20
1702901700000|2023-12-18 12:15:00|2269|2263|2268|2262|2271|2265|2267.8|2261.8|71
1702902000000|2023-12-18 12:20:00|2268.3|2262.3|2266|2260|2268.3|2262.3|2265.3|2259.3|31
1702902300000|2023-12-18 12:25:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2262.3|2256.3|53
1702902600000|2023-12-18 12:30:00|2265|2259|2264.5|2258.5|2265.5|2259.5|2263.3|2257.3|39
1702902900000|2023-12-18 12:35:00|2264.8|2258.8|2264|2258|2267|2261|2263.5|2257.5|69
1702903200000|2023-12-18 12:40:00|2264.3|2258.3|2266.3|2260.3|2267.5|2261.5|2264.3|2258.3|26
1702903500000|2023-12-18 12:45:00|2266|2260|2266.3|2260.3|2267.3|2261.3|2265.3|2259.3|30
1702903800000|2023-12-18 12:50:00|2266.5|2260.5|2266.3|2260.3|2267.5|2261.5|2264.3|2258.3|38
1702904100000|2023-12-18 12:55:00|2266.5|2260.5|2264.5|2258.5|2267.8|2261.8|2263.8|2257.8|89
1702904400000|2023-12-18 13:00:00|2264.3|2258.3|2260.3|2254.3|2264.3|2258.3|2260|2254|193
1702904700000|2023-12-18 13:05:00|2260|2254|2258|2252|2260.3|2254.3|2257.8|2251.8|77
1702905000000|2023-12-18 13:10:00|2258.3|2252.3|2260|2254|2261.5|2255.5|2258.3|2252.3|87
1702905300000|2023-12-18 13:15:00|2259.8|2253.8|2255.8|2249.8|2259.8|2253.8|2255.8|2249.8|60
1702905600000|2023-12-18 13:20:00|2256|2250|2257.8|2251.8|2257.8|2251.8|2255|2249|31
1702905900000|2023-12-18 13:25:00|2258|2252|2258.3|2252.3|2259.3|2253.3|2257|2251|65
1702906200000|2023-12-18 13:30:00|2258.5|2252.5|2260.5|2254.5|2260.5|2254.5|2257.5|2251.5|47
1702906500000|2023-12-18 13:35:00|2260.3|2254.3|2257.3|2251.3|2260.3|2254.3|2256.3|2250.3|39
1702906800000|2023-12-18 13:40:00|2256.8|2250.8|2259.3|2253.3|2259.8|2253.8|2256.8|2250.8|25
1702907100000|2023-12-18 13:45:00|2258.8|2252.8|2261.3|2255.3|2261.3|2255.3|2257.5|2251.5|43
1702907400000|2023-12-18 13:50:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2260.3|2254.3|43
1702907700000|2023-12-18 13:55:00|2262|2256|2262|2256|2262.3|2256.3|2260.8|2254.8|30
1702908000000|2023-12-18 14:00:00|2262.3|2256.3|2265|2259|2265|2259|2262.3|2256.3|37
1702908300000|2023-12-18 14:05:00|2265.3|2259.3|2265|2259|2266|2260|2263.8|2257.8|43
1702908600000|2023-12-18 14:10:00|2265.3|2259.3|2266|2260|2267|2261|2265|2259|77
1702908900000|2023-12-18 14:15:00|2265.8|2259.8|2268.5|2262.5|2268.5|2262.5|2264.5|2258.5|87
1702909200000|2023-12-18 14:20:00|2268.3|2262.3|2270|2264|2270.5|2264.5|2267.5|2261.5|61
1702909500000|2023-12-18 14:25:00|2270.3|2264.3|2269.3|2263.3|2270.3|2264.3|2268.8|2262.8|32
1702909800000|2023-12-18 14:30:00|2269|2263|2269|2263|2270.5|2264.5|2268.5|2262.5|29
1702910100000|2023-12-18 14:35:00|2269.3|2263.3|2271.3|2265.3|2271.3|2265.3|2268.3|2262.3|54
1702910400000|2023-12-18 14:40:00|2271|2265|2273.3|2267.3|2274|2268|2269.3|2263.3|60
1702910700000|2023-12-18 14:45:00|2273.5|2267.5|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|54
1702911000000|2023-12-18 14:50:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2271.5|2265.5|39
1702911300000|2023-12-18 14:55:00|2273.5|2267.5|2274.8|2268.8|2275|2269|2271.5|2265.5|35
1702911600000|2023-12-18 15:00:00|2275|2269|2277.8|2271.8|2277.8|2271.8|2274.8|2268.8|29
1702911900000|2023-12-18 15:05:00|2277.5|2271.5|2277.8|2271.8|2278|2272|2276.5|2270.5|21
1702912200000|2023-12-18 15:10:00|2278|2272|2278.3|2272.3|2280.8|2274.8|2278|2272|73
1702912500000|2023-12-18 15:15:00|2278|2272|2279.3|2273.3|2280.3|2274.3|2277.8|2271.8|52
1702912800000|2023-12-18 15:20:00|2279|2273|2280|2274|2280.3|2274.3|2278|2272|37
1702913100000|2023-12-18 15:25:00|2280.3|2274.3|2281.8|2275.8|2281.8|2275.8|2279.8|2273.8|67
1702913400000|2023-12-18 15:30:00|2282|2276|2282.8|2276.8|2284.6|2278.6|2281.3|2275.3|56
1702913700000|2023-12-18 15:35:00|2283|2277|2286.5|2280.5|2286.5|2280.5|2282.3|2276.3|49
1702914000000|2023-12-18 15:40:00|2286.3|2280.3|2285.3|2279.3|2287|2281|2284.5|2278.5|44
1702914300000|2023-12-18 15:45:00|2285.5|2279.5|2284.8|2278.8|2288.5|2282.5|2284.8|2278.8|58
1702914600000|2023-12-18 15:50:00|2284.5|2278.5|2280.8|2274.8|2286|2280|2280.3|2274.3|80
1702914900000|2023-12-18 15:55:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2279|2273|40
1702915200000|2023-12-18 16:00:00|2282|2276|2282.3|2276.3|2282.8|2276.8|2281.3|2275.3|19
1702915500000|2023-12-18 16:05:00|2282|2276|2283.3|2277.3|2284.3|2278.3|2281|2275|23
1702915800000|2023-12-18 16:10:00|2283.5|2277.5|2282.3|2276.3|2285|2279|2281|2275|48
1702916100000|2023-12-18 16:15:00|2282|2276|2286.3|2280.3|2286.3|2280.3|2282|2276|43
1702916400000|2023-12-18 16:20:00|2286.5|2280.5|2287.3|2281.3|2287.8|2281.8|2285.3|2279.3|28
1702916700000|2023-12-18 16:25:00|2287.5|2281.5|2288|2282|2289.5|2283.5|2286.3|2280.3|67
1702917000000|2023-12-18 16:30:00|2287.8|2281.8|2285.5|2279.5|2287.8|2281.8|2284.8|2278.8|85
1702917300000|2023-12-18 16:35:00|2285|2279|2285.3|2279.3|2287.5|2281.5|2284.5|2278.5|44
1702917600000|2023-12-18 16:40:00|2285|2279|2282.3|2276.3|2286|2280|2282|2276|56
1702917900000|2023-12-18 16:45:00|2282.5|2276.5|2279.3|2273.3|2282.8|2276.8|2279|2273|31
1702918200000|2023-12-18 16:50:00|2279.5|2273.5|2278.8|2272.8|2279.8|2273.8|2278.3|2272.3|36
1702918500000|2023-12-18 16:55:00|2278.5|2272.5|2279.8|2273.8|2281.8|2275.8|2277.3|2271.3|63
1702918800000|2023-12-18 17:00:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2278.8|2272.8|12
1702919100000|2023-12-18 17:05:00|2279|2273|2281.3|2275.3|2281.5|2275.5|2279|2273|19
1702919400000|2023-12-18 17:10:00|2280.8|2274.8|2280.8|2274.8|2281.5|2275.5|2279.8|2273.8|36
1702919700000|2023-12-18 17:15:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.5|2273.5|12
1702920000000|2023-12-18 17:20:00|2280|2274|2281|2275|2281.3|2275.3|2279.3|2273.3|36
1702920300000|2023-12-18 17:25:00|2280.8|2274.8|2280|2274|2281|2275|2279.8|2273.8|11
1702920600000|2023-12-18 17:30:00|2279.8|2273.8|2279|2273|2279.8|2273.8|2278.5|2272.5|5
1702920900000|2023-12-18 17:35:00|2278.8|2272.8|2280|2274|2280|2274|2278.3|2272.3|10
1702921200000|2023-12-18 17:40:00|2279.8|2273.8|2283.3|2277.3|2283.3|2277.3|2279.8|2273.8|19
1702921500000|2023-12-18 17:45:00|2282.5|2276.5|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|33
1702921800000|2023-12-18 17:50:00|2283|2277|2282.5|2276.5|2283|2277|2282|2276|13
1702922100000|2023-12-18 17:55:00|2282.8|2276.8|2282.8|2276.8|2283.5|2277.5|2282.5|2276.5|8
1702922400000|2023-12-18 18:00:00|2282.5|2276.5|2283.3|2277.3|2283.5|2277.5|2281.5|2275.5|20
1702922700000|2023-12-18 18:05:00|2283.5|2277.5|2284.5|2278.5|2284.5|2278.5|2283.5|2277.5|8
1702923000000|2023-12-18 18:10:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|5
1702923300000|2023-12-18 18:15:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|9
1702923600000|2023-12-18 18:20:00|2284|2278|2284.3|2278.3|2284.5|2278.5|2283.8|2277.8|8
1702923900000|2023-12-18 18:25:00|2283.8|2277.8|2285.3|2279.3|2285.5|2279.5|2283.5|2277.5|10
1702924200000|2023-12-18 18:30:00|2285|2279|2283.5|2277.5|2285|2279|2283.3|2277.3|7
1702924500000|2023-12-18 18:35:00|2283.8|2277.8|2286.3|2280.3|2286.3|2280.3|2283.8|2277.8|7
1702924800000|2023-12-18 18:40:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2285.8|2279.8|6
1702925100000|2023-12-18 18:45:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2284.8|2278.8|5
1702925400000|2023-12-18 18:50:00|2285.3|2279.3|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|15
1702925700000|2023-12-18 18:55:00|2288.8|2278.3|2287.5|2277|2288.8|2278.3|2286.8|2276.3|9
1702947600000|2023-12-19 01:00:00|2278.1|2272.1|2278|2272|2278.4|2272.4|2276.1|2270.1|40
1702947900000|2023-12-19 01:05:00|2277.9|2271.9|2277|2271|2278.3|2272.3|2276.3|2270.3|51
1702948200000|2023-12-19 01:10:00|2276.8|2270.8|2277.5|2271.5|2278|2272|2276.5|2270.5|49
1702948500000|2023-12-19 01:15:00|2277.8|2271.8|2276.3|2270.3|2279.3|2273.3|2276|2270|26
1702948800000|2023-12-19 01:20:00|2276|2270|2274.8|2268.8|2276.5|2270.5|2274.3|2268.3|36
1702949100000|2023-12-19 01:25:00|2274.5|2268.5|2276.8|2270.8|2276.8|2270.8|2274.5|2268.5|24
1702949400000|2023-12-19 01:30:00|2276.5|2270.5|2273.5|2267.5|2276.5|2270.5|2273.5|2267.5|46
1702949700000|2023-12-19 01:35:00|2273.8|2267.8|2272.5|2266.5|2274.3|2268.3|2272|2266|51
1702950000000|2023-12-19 01:40:00|2272.8|2266.8|2272.5|2266.5|2273.3|2267.3|2271.5|2265.5|37
1702950300000|2023-12-19 01:45:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2271|2265|21
1702950600000|2023-12-19 01:50:00|2272.3|2266.3|2273.5|2267.5|2274|2268|2272.3|2266.3|12
1702950900000|2023-12-19 01:55:00|2273.3|2267.3|2272|2266|2273.3|2267.3|2271.8|2265.8|24
1702951200000|2023-12-19 02:00:00|2272.3|2266.3|2273.3|2267.3|2274.5|2268.5|2271.8|2265.8|38
1702951500000|2023-12-19 02:05:00|2273|2267|2272|2266|2273|2267|2272|2266|14
1702951800000|2023-12-19 02:10:00|2272.3|2266.3|2272.5|2266.5|2274.3|2268.3|2272.3|2266.3|25
1702952100000|2023-12-19 02:15:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272.3|2266.3|2
1702952400000|2023-12-19 02:20:00|2273|2267|2273.3|2267.3|2273.3|2267.3|2272.5|2266.5|4
1702952700000|2023-12-19 02:25:00|2273|2267|2274.5|2268.5|2274.5|2268.5|2273|2267|8
1702953000000|2023-12-19 02:30:00|2274.3|2268.3|2276.3|2270.3|2276.3|2270.3|2274|2268|25
1702953300000|2023-12-19 02:35:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|13
1702953600000|2023-12-19 02:40:00|2275.5|2269.5|2276.3|2270.3|2276.3|2270.3|2274.8|2268.8|18
1702953900000|2023-12-19 02:45:00|2275.8|2269.8|2269.5|2263.5|2276.3|2270.3|2269.5|2263.5|69
1702954200000|2023-12-19 02:50:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.3|2262.3|62
1702954500000|2023-12-19 02:55:00|2269.3|2263.3|2267.5|2261.5|2269.5|2263.5|2267.3|2261.3|35
1702954800000|2023-12-19 03:00:00|2267.3|2261.3|2267|2261|2268.8|2262.8|2266.5|2260.5|57
1702955100000|2023-12-19 03:05:00|2267.8|2261.8|2268.5|2262.5|2269.3|2263.3|2267.5|2261.5|21
1702955400000|2023-12-19 03:10:00|2268.3|2262.3|2270|2264|2270.5|2264.5|2268.3|2262.3|18
1702955700000|2023-12-19 03:15:00|2269.8|2263.8|2270.3|2264.3|2271|2265|2269.5|2263.5|35
1702956000000|2023-12-19 03:20:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2269.3|2263.3|25
1702956300000|2023-12-19 03:25:00|2270.5|2264.5|2270.3|2264.3|2271.5|2265.5|2270|2264|17
1702956600000|2023-12-19 03:30:00|2270|2264|2269.3|2263.3|2270.3|2264.3|2269|2263|11
1702956900000|2023-12-19 03:35:00|2268.8|2262.8|2268.8|2262.8|2269.3|2263.3|2268.5|2262.5|5
1702957200000|2023-12-19 03:40:00|2268.5|2262.5|2269|2263|2269|2263|2268.3|2262.3|5
1702957500000|2023-12-19 03:45:00|2268.8|2262.8|2269|2263|2269.5|2263.5|2268.8|2262.8|9
1702957800000|2023-12-19 03:50:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1702958100000|2023-12-19 03:55:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|4
1702958400000|2023-12-19 04:00:00|2268.3|2262.3|2267.8|2261.8|2268.3|2262.3|2267.5|2261.5|9
1702958700000|2023-12-19 04:05:00|2268|2262|2268|2262|2268.3|2262.3|2268|2262|3
1702959000000|2023-12-19 04:10:00|2267.8|2261.8|2267|2261|2267.8|2261.8|2267|2261|4
1702959300000|2023-12-19 04:15:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|3
1702959600000|2023-12-19 04:20:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2267.8|2261.8|4
1702959900000|2023-12-19 04:25:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2267.8|2261.8|4
1702960200000|2023-12-19 04:30:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1702960500000|2023-12-19 04:35:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1702960800000|2023-12-19 04:40:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1702961100000|2023-12-19 04:45:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|6
1702962000000|2023-12-19 05:00:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|4
1702962300000|2023-12-19 05:05:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|6
1702962600000|2023-12-19 05:10:00|2267.3|2261.3|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|3
1702962900000|2023-12-19 05:15:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1702963200000|2023-12-19 05:20:00|2267.8|2261.8|2269|2263|2269.5|2263.5|2267.8|2261.8|14
1702963500000|2023-12-19 05:25:00|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|4
1702963800000|2023-12-19 05:30:00|2269.3|2263.3|2270|2264|2270|2264|2268.8|2262.8|12
1702964100000|2023-12-19 05:35:00|2270.3|2264.3|2271.5|2265.5|2272.3|2266.3|2270.3|2264.3|23
1702964400000|2023-12-19 05:40:00|2271.3|2265.3|2271.3|2265.3|2271.8|2265.8|2271|2265|17
1702964700000|2023-12-19 05:45:00|2271.5|2265.5|2270.5|2264.5|2271.5|2265.5|2270.3|2264.3|19
1702965000000|2023-12-19 05:50:00|2270.8|2264.8|2270.5|2264.5|2270.8|2264.8|2270|2264|10
1702965300000|2023-12-19 05:55:00|2270.3|2264.3|2269.8|2263.8|2271|2265|2269.3|2263.3|28
1702965600000|2023-12-19 06:00:00|2270|2264|2271.5|2265.5|2272.8|2266.8|2270|2264|29
1702965900000|2023-12-19 06:05:00|2272|2266|2271.4|2265.4|2272.8|2266.8|2270.8|2264.8|26
1702966200000|2023-12-19 06:10:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271|2265|14
1702966500000|2023-12-19 06:15:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271|2265|13
1702966800000|2023-12-19 06:20:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2270|2264|9
1702967100000|2023-12-19 06:25:00|2271.5|2265.5|2272.8|2266.8|2273|2267|2271.5|2265.5|12
1702967400000|2023-12-19 06:30:00|2272.5|2266.5|2273.8|2267.8|2274.8|2268.8|2272.3|2266.3|27
1702967700000|2023-12-19 06:35:00|2274|2268|2274.8|2268.8|2275.3|2269.3|2273.3|2267.3|212
1702968000000|2023-12-19 06:40:00|2274.5|2268.5|2273.8|2267.8|2275.5|2269.5|2273.3|2267.3|160
1702968300000|2023-12-19 06:45:00|2273.5|2267.5|2273.5|2267.5|2274.3|2268.3|2273|2267|71
1702968600000|2023-12-19 06:50:00|2273.3|2267.3|2272.3|2266.3|2273.5|2267.5|2272.3|2266.3|33
1702968900000|2023-12-19 06:55:00|2272|2266|2271.5|2265.5|2272.3|2266.3|2271.5|2265.5|17
1702969200000|2023-12-19 07:00:00|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2269.8|2263.8|24
1702969500000|2023-12-19 07:05:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2271.5|2265.5|24
1702969800000|2023-12-19 07:10:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.5|2265.5|3
1702970100000|2023-12-19 07:15:00|2271.3|2265.3|2271.5|2265.5|2271.8|2265.8|2271|2265|13
1702970400000|2023-12-19 07:20:00|2271.3|2265.3|2272|2266|2272.8|2266.8|2271|2265|17
1702970700000|2023-12-19 07:25:00|2271.3|2265.3|2272|2266|2272|2266|2271|2265|8
1702971000000|2023-12-19 07:30:00|2271.8|2265.8|2275.5|2269.5|2275.8|2269.8|2271.8|2265.8|19
1702971300000|2023-12-19 07:35:00|2275.8|2269.8|2274.5|2268.5|2276.5|2270.5|2274.3|2268.3|29
1702971600000|2023-12-19 07:40:00|2275|2269|2273|2267|2275.3|2269.3|2273|2267|14
1702971900000|2023-12-19 07:45:00|2273.3|2267.3|2272|2266|2273.3|2267.3|2270.3|2264.3|21
1702972200000|2023-12-19 07:50:00|2271.8|2265.8|2271.8|2265.8|2273.8|2267.8|2271.8|2265.8|19
1702972500000|2023-12-19 07:55:00|2271.5|2265.5|2269.8|2263.8|2271.5|2265.5|2269.8|2263.8|23
1702972800000|2023-12-19 08:00:00|2271|2265|2270.3|2264.3|2271.8|2265.8|2267.5|2261.5|102
1702973100000|2023-12-19 08:05:00|2270.5|2264.5|2271.5|2265.5|2272.8|2266.8|2269.8|2263.8|33
1702973400000|2023-12-19 08:10:00|2271.3|2265.3|2269.8|2263.8|2272.8|2266.8|2269.3|2263.3|29
1702973700000|2023-12-19 08:15:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2268.3|2262.3|14
1702974000000|2023-12-19 08:20:00|2270|2264|2276|2270|2276|2270|2269.8|2263.8|46
1702974300000|2023-12-19 08:25:00|2276.3|2270.3|2277|2271|2277.8|2271.8|2276.3|2270.3|31
1702974600000|2023-12-19 08:30:00|2276.8|2270.8|2277.3|2271.3|2277.8|2271.8|2276.3|2270.3|27
1702974900000|2023-12-19 08:35:00|2277.5|2271.5|2279.3|2273.3|2279.5|2273.5|2277|2271|33
1702975200000|2023-12-19 08:40:00|2279.5|2273.5|2278.3|2272.3|2280.8|2274.8|2278|2272|50
1702975500000|2023-12-19 08:45:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|25
1702975800000|2023-12-19 08:50:00|2278.5|2272.5|2278.8|2272.8|2280.8|2274.8|2278.3|2272.3|36
1702976100000|2023-12-19 08:55:00|2278.5|2272.5|2272.8|2266.8|2278.8|2272.8|2270.8|2264.8|59
1702976400000|2023-12-19 09:00:00|2273|2267|2285|2279|2285.8|2279.8|2272.8|2266.8|111
1702976700000|2023-12-19 09:05:00|2284.8|2278.8|2285.3|2279.3|2286|2280|2284.5|2278.5|31
1702977000000|2023-12-19 09:10:00|2285.5|2279.5|2281.8|2275.8|2285.8|2279.8|2281.8|2275.8|50
1702977300000|2023-12-19 09:15:00|2281.5|2275.5|2279.3|2273.3|2281.8|2275.8|2279.3|2273.3|41
1702977600000|2023-12-19 09:20:00|2279|2273|2279|2273|2280|2274|2278.3|2272.3|39
1702977900000|2023-12-19 09:25:00|2279.3|2273.3|2279.8|2273.8|2280|2274|2277|2271|27
1702978200000|2023-12-19 09:30:00|2280|2274|2280.3|2274.3|2281.5|2275.5|2279.3|2273.3|43
1702978500000|2023-12-19 09:35:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279|2273|37
1702978800000|2023-12-19 09:40:00|2280|2274|2281|2275|2281|2275|2279.3|2273.3|13
1702979100000|2023-12-19 09:45:00|2280.8|2274.8|2280.5|2274.5|2282|2276|2279.8|2273.8|29
1702979400000|2023-12-19 09:50:00|2280.8|2274.8|2274.5|2268.5|2281.5|2275.5|2274.3|2268.3|56
1702979700000|2023-12-19 09:55:00|2274.3|2268.3|2277.8|2271.8|2277.8|2271.8|2273.3|2267.3|67
1702980000000|2023-12-19 10:00:00|2277.5|2271.5|2281.3|2275.3|2281.8|2275.8|2276.5|2270.5|42
1702980300000|2023-12-19 10:05:00|2281.8|2275.8|2279.5|2273.5|2281.8|2275.8|2279.5|2273.5|32
1702980600000|2023-12-19 10:10:00|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|18
1702980900000|2023-12-19 10:15:00|2280.5|2274.5|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|32
1702981200000|2023-12-19 10:20:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2281|2275|24
1702981500000|2023-12-19 10:25:00|2281.5|2275.5|2281.3|2275.3|2282|2276|2281.3|2275.3|12
1702981800000|2023-12-19 10:30:00|2281.5|2275.5|2277.3|2271.3|2282.3|2276.3|2276.8|2270.8|21
1702982100000|2023-12-19 10:35:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2275.8|2269.8|34
1702982400000|2023-12-19 10:40:00|2277|2271|2276.5|2270.5|2277.8|2271.8|2276.3|2270.3|18
1702982700000|2023-12-19 10:45:00|2276.8|2270.8|2275.8|2269.8|2277|2271|2275.8|2269.8|10
1702983000000|2023-12-19 10:50:00|2276|2270|2277.8|2271.8|2277.8|2271.8|2276|2270|18
1702983300000|2023-12-19 10:55:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.8|2270.8|10
1702983600000|2023-12-19 11:00:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2277|2271|6
1702983900000|2023-12-19 11:05:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2276.8|2270.8|5
1702984200000|2023-12-19 11:10:00|2277|2271|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|6
1702984500000|2023-12-19 11:15:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2277|2271|8
1702984800000|2023-12-19 11:20:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|22
1702985100000|2023-12-19 11:25:00|2277|2271|2275.3|2269.3|2277.3|2271.3|2275|2269|15
1702985400000|2023-12-19 11:30:00|2275|2269|2276|2270|2276|2270|2274|2268|25
1702985700000|2023-12-19 11:35:00|2276.3|2270.3|2276.8|2270.8|2277.3|2271.3|2276.3|2270.3|18
1702986000000|2023-12-19 11:40:00|2276.5|2270.5|2274|2268|2276.8|2270.8|2274|2268|23
1702986300000|2023-12-19 11:45:00|2273.8|2267.8|2275|2269|2275.3|2269.3|2273.8|2267.8|24
1702986600000|2023-12-19 11:50:00|2275.3|2269.3|2274.8|2268.8|2275.5|2269.5|2274.5|2268.5|15
1702986900000|2023-12-19 11:55:00|2274.5|2268.5|2277.3|2271.3|2277.3|2271.3|2274.3|2268.3|22
1702987200000|2023-12-19 12:00:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.3|2270.3|17
1702987500000|2023-12-19 12:05:00|2277|2271|2277.3|2271.3|2277.3|2271.3|2276.8|2270.8|10
1702987800000|2023-12-19 12:10:00|2277|2271|2276.3|2270.3|2277|2271|2274.5|2268.5|20
1702988100000|2023-12-19 12:15:00|2276.5|2270.5|2276.5|2270.5|2277.3|2271.3|2275.8|2269.8|21
1702988400000|2023-12-19 12:20:00|2276.3|2270.3|2277|2271|2277.5|2271.5|2276.3|2270.3|14
1702988700000|2023-12-19 12:25:00|2277.3|2271.3|2275.3|2269.3|2277.8|2271.8|2275|2269|36
1702989000000|2023-12-19 12:30:00|2275|2269|2274.3|2268.3|2275.5|2269.5|2273.5|2267.5|33
1702989300000|2023-12-19 12:35:00|2274.5|2268.5|2276.3|2270.3|2276.3|2270.3|2274.5|2268.5|17
1702989600000|2023-12-19 12:40:00|2276.5|2270.5|2277.8|2271.8|2278|2272|2276.3|2270.3|20
1702989900000|2023-12-19 12:45:00|2277.5|2271.5|2276.5|2270.5|2277.5|2271.5|2274.8|2268.8|21
1702990200000|2023-12-19 12:50:00|2276.8|2270.8|2275.8|2269.8|2277|2271|2274.8|2268.8|24
1702990500000|2023-12-19 12:55:00|2275.5|2269.5|2274.8|2268.8|2277.3|2271.3|2274.3|2268.3|59
1702990800000|2023-12-19 13:00:00|2275|2269|2273.3|2267.3|2277|2271|2272.8|2266.8|119
1702991100000|2023-12-19 13:05:00|2273|2267|2268|2262|2273.3|2267.3|2267.8|2261.8|61
1702991400000|2023-12-19 13:10:00|2268.3|2262.3|2270.8|2264.8|2271.8|2265.8|2268.3|2262.3|73
1702991700000|2023-12-19 13:15:00|2271|2265|2267.5|2261.5|2272|2266|2266.8|2260.8|48
1702992000000|2023-12-19 13:20:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266|2260|45
1702992300000|2023-12-19 13:25:00|2267|2261|2268.5|2262.5|2268.5|2262.5|2266.8|2260.8|34
1702992600000|2023-12-19 13:30:00|2268.3|2262.3|2272.5|2266.5|2273.5|2267.5|2268.3|2262.3|48
1702992900000|2023-12-19 13:35:00|2272.8|2266.8|2273.3|2267.3|2273.8|2267.8|2271.8|2265.8|32
1702993200000|2023-12-19 13:40:00|2273|2267|2271|2265|2273|2267|2270.5|2264.5|38
1702993500000|2023-12-19 13:45:00|2270.8|2264.8|2272.3|2266.3|2273.3|2267.3|2270.8|2264.8|55
1702993800000|2023-12-19 13:50:00|2272|2266|2274.3|2268.3|2275|2269|2271.5|2265.5|36
1702994100000|2023-12-19 13:55:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2273|2267|21
1702994400000|2023-12-19 14:00:00|2274.8|2268.8|2275|2269|2275.3|2269.3|2273|2267|61
1702994700000|2023-12-19 14:05:00|2274.8|2268.8|2273.5|2267.5|2275.3|2269.3|2273|2267|46
1702995000000|2023-12-19 14:10:00|2273.3|2267.3|2270|2264|2273.5|2267.5|2270|2264|34
1702995300000|2023-12-19 14:15:00|2270.3|2264.3|2270.8|2264.8|2271.8|2265.8|2268.5|2262.5|34
1702995600000|2023-12-19 14:20:00|2270.5|2264.5|2272.3|2266.3|2272.3|2266.3|2269.3|2263.3|46
1702995900000|2023-12-19 14:25:00|2272.5|2266.5|2271.3|2265.3|2274.3|2268.3|2269.8|2263.8|61
1702996200000|2023-12-19 14:30:00|2271|2265|2272.8|2266.8|2273.3|2267.3|2269.3|2263.3|65
1702996500000|2023-12-19 14:35:00|2272.5|2266.5|2274.8|2268.8|2275.8|2269.8|2271.8|2265.8|53
1702996800000|2023-12-19 14:40:00|2275|2269|2275.8|2269.8|2275.8|2269.8|2274.5|2268.5|37
1702997100000|2023-12-19 14:45:00|2275.5|2269.5|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|37
1702997400000|2023-12-19 14:50:00|2276.8|2270.8|2273.8|2267.8|2276.8|2270.8|2273.8|2267.8|27
1702997700000|2023-12-19 14:55:00|2273.5|2267.5|2272.8|2266.8|2274.5|2268.5|2271.3|2265.3|50
1702998000000|2023-12-19 15:00:00|2273|2267|2272.8|2266.8|2273.3|2267.3|2272|2266|49
1702998300000|2023-12-19 15:05:00|2273|2267|2271|2265|2273.5|2267.5|2270.8|2264.8|55
1702998600000|2023-12-19 15:10:00|2270.8|2264.8|2270.3|2264.3|2271.8|2265.8|2269.3|2263.3|33
1702998900000|2023-12-19 15:15:00|2270.5|2264.5|2269.3|2263.3|2270.5|2264.5|2268.8|2262.8|18
1702999200000|2023-12-19 15:20:00|2269|2263|2269|2263|2271|2265|2268.8|2262.8|35
1702999500000|2023-12-19 15:25:00|2269.3|2263.3|2267.8|2261.8|2270|2264|2267.5|2261.5|57
1702999800000|2023-12-19 15:30:00|2267.3|2261.3|2267.8|2261.8|2268.8|2262.8|2267.3|2261.3|24
1703000100000|2023-12-19 15:35:00|2268|2262|2267.8|2261.8|2268.5|2262.5|2267.3|2261.3|9
1703000400000|2023-12-19 15:40:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2265.5|2259.5|26
1703000700000|2023-12-19 15:45:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2263.8|2257.8|39
1703001000000|2023-12-19 15:50:00|2266|2260|2262.3|2256.3|2266|2260|2261.5|2255.5|95
1703001300000|2023-12-19 15:55:00|2262|2256|2262.5|2256.5|2262.8|2256.8|2260.8|2254.8|36
1703001600000|2023-12-19 16:00:00|2262.8|2256.8|2264.8|2258.8|2264.8|2258.8|2262.3|2256.3|22
1703001900000|2023-12-19 16:05:00|2265|2259|2264.8|2258.8|2266.3|2260.3|2263.3|2257.3|23
1703002200000|2023-12-19 16:10:00|2265|2259|2263.3|2257.3|2265.3|2259.3|2262.8|2256.8|71
1703002500000|2023-12-19 16:15:00|2263|2257|2263.3|2257.3|2265.3|2259.3|2263|2257|27
1703002800000|2023-12-19 16:20:00|2263|2257|2264.5|2258.5|2268.3|2262.3|2263|2257|54
1703003100000|2023-12-19 16:25:00|2264.8|2258.8|2266|2260|2266.3|2260.3|2263.3|2257.3|36
1703003400000|2023-12-19 16:30:00|2265.8|2259.8|2266|2260|2267|2261|2263.8|2257.8|71
1703003700000|2023-12-19 16:35:00|2266.5|2260.5|2267.8|2261.8|2268|2262|2266.3|2260.3|16
1703004000000|2023-12-19 16:40:00|2267.3|2261.3|2266.8|2260.8|2268|2262|2266.8|2260.8|12
1703004300000|2023-12-19 16:45:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266|2260|4
1703004600000|2023-12-19 16:50:00|2266.8|2260.8|2267.8|2261.8|2267.8|2261.8|2266.5|2260.5|7
1703004900000|2023-12-19 16:55:00|2267.5|2261.5|2267.8|2261.8|2268|2262|2267.3|2261.3|12
1703005200000|2023-12-19 17:00:00|2268|2262|2267.8|2261.8|2268.3|2262.3|2267.8|2261.8|7
1703005500000|2023-12-19 17:05:00|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|2
1703005800000|2023-12-19 17:10:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|7
1703006100000|2023-12-19 17:15:00|2266.8|2260.8|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|12
1703006400000|2023-12-19 17:20:00|2267.5|2261.5|2268.3|2262.3|2268.3|2262.3|2267.5|2261.5|3
1703006700000|2023-12-19 17:25:00|2268.5|2262.5|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|8
1703007000000|2023-12-19 17:30:00|2268.8|2262.8|2268.3|2262.3|2269.3|2263.3|2268.3|2262.3|16
1703007300000|2023-12-19 17:35:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1703007600000|2023-12-19 17:40:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|2
1703007900000|2023-12-19 17:45:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|10
1703008200000|2023-12-19 17:50:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|8
1703008500000|2023-12-19 17:55:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|2
1703008800000|2023-12-19 18:00:00|2268.3|2262.3|2269|2263|2269.5|2263.5|2268.3|2262.3|20
1703009100000|2023-12-19 18:05:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|6
1703009400000|2023-12-19 18:10:00|2268.3|2262.3|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|13
1703009700000|2023-12-19 18:15:00|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1703010000000|2023-12-19 18:20:00|2268.5|2262.5|2269|2263|2269.3|2263.3|2268.5|2262.5|5
1703010300000|2023-12-19 18:25:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269|2263|3
1703010900000|2023-12-19 18:35:00|2269.5|2263.5|2269.5|2263.5|2269.8|2263.8|2269|2263|12
1703011200000|2023-12-19 18:40:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2269.8|2263.8|6
1703011500000|2023-12-19 18:45:00|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|2
1703011800000|2023-12-19 18:50:00|2270|2264|2270.8|2264.8|2271|2265|2270|2264|15
1703012100000|2023-12-19 18:55:00|2273|2262.5|2270.3|2259.8|2273|2262.5|2270.3|2259.8|9
1703034000000|2023-12-20 01:00:00|2273.1|2267.1|2272.5|2266.5|2274.1|2268.1|2272.5|2266.5|17
1703034300000|2023-12-20 01:05:00|2272.3|2266.3|2271|2265|2274.8|2268.8|2271|2265|34
1703034600000|2023-12-20 01:10:00|2270.8|2264.8|2268.5|2262.5|2270.8|2264.8|2268.5|2262.5|28
1703034900000|2023-12-20 01:15:00|2268.8|2262.8|2270|2264|2270.5|2264.5|2268.8|2262.8|23
1703035200000|2023-12-20 01:20:00|2270.3|2264.3|2271.3|2265.3|2271.3|2265.3|2270|2264|12
1703035500000|2023-12-20 01:25:00|2271|2265|2270.8|2264.8|2271.3|2265.3|2270.8|2264.8|10
1703035800000|2023-12-20 01:30:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2269|2263|19
1703036100000|2023-12-20 01:35:00|2270.5|2264.5|2269|2263|2270.8|2264.8|2267.8|2261.8|31
1703036400000|2023-12-20 01:40:00|2269.3|2263.3|2268.8|2262.8|2270.3|2264.3|2268.3|2262.3|37
1703036700000|2023-12-20 01:45:00|2269|2263|2269|2263|2269.8|2263.8|2268.5|2262.5|23
1703037000000|2023-12-20 01:50:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.5|2262.5|7
1703037300000|2023-12-20 01:55:00|2268.5|2262.5|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|7
1703037600000|2023-12-20 02:00:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2268|2262|12
1703037900000|2023-12-20 02:05:00|2268.3|2262.3|2269.3|2263.3|2269.3|2263.3|2267.8|2261.8|13
1703038200000|2023-12-20 02:10:00|2269|2263|2270|2264|2270.5|2264.5|2268.5|2262.5|29
1703038500000|2023-12-20 02:15:00|2269.8|2263.8|2268.8|2262.8|2270|2264|2268.8|2262.8|9
1703038800000|2023-12-20 02:20:00|2269.3|2263.3|2268.5|2262.5|2270|2264|2268.5|2262.5|12
1703039100000|2023-12-20 02:25:00|2268.8|2262.8|2268|2262|2268.8|2262.8|2267.8|2261.8|8
1703039400000|2023-12-20 02:30:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2266.8|2260.8|30
1703039700000|2023-12-20 02:35:00|2268.8|2262.8|2270.3|2264.3|2270.3|2264.3|2268.3|2262.3|21
1703040000000|2023-12-20 02:40:00|2270|2264|2270|2264|2270.3|2264.3|2270|2264|5
1703040300000|2023-12-20 02:45:00|2269.5|2263.5|2271.3|2265.3|2271.3|2265.3|2269.3|2263.3|11
1703040600000|2023-12-20 02:50:00|2271.5|2265.5|2272.5|2266.5|2272.5|2266.5|2271.5|2265.5|8
1703040900000|2023-12-20 02:55:00|2272.8|2266.8|2275|2269|2275|2269|2272.8|2266.8|8
1703041200000|2023-12-20 03:00:00|2274.8|2268.8|2275.3|2269.3|2275.3|2269.3|2274|2268|13
1703041500000|2023-12-20 03:05:00|2275|2269|2274.8|2268.8|2275.3|2269.3|2274.5|2268.5|9
1703041800000|2023-12-20 03:10:00|2274.5|2268.5|2274.3|2268.3|2275|2269|2274.3|2268.3|40
1703042100000|2023-12-20 03:15:00|2274|2268|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|10
1703042400000|2023-12-20 03:20:00|2274.8|2268.8|2274|2268|2275.5|2269.5|2273.8|2267.8|18
1703042700000|2023-12-20 03:25:00|2273.8|2267.8|2275.3|2269.3|2275.5|2269.5|2273.8|2267.8|25
1703043000000|2023-12-20 03:30:00|2275.5|2269.5|2275|2269|2276|2270|2275|2269|8
1703043300000|2023-12-20 03:35:00|2275.3|2269.3|2274.5|2268.5|2275.3|2269.3|2274.5|2268.5|4
1703043600000|2023-12-20 03:40:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1703043900000|2023-12-20 03:45:00|2274|2268|2273.5|2267.5|2274|2268|2273.5|2267.5|2
1703044200000|2023-12-20 03:50:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1703044500000|2023-12-20 03:55:00|2273.8|2267.8|2274.8|2268.8|2274.8|2268.8|2273.8|2267.8|3
1703044800000|2023-12-20 04:00:00|2274.5|2268.5|2275|2269|2275.3|2269.3|2274.5|2268.5|5
1703045100000|2023-12-20 04:05:00|2275.8|2269.8|2275|2269|2275.8|2269.8|2275|2269|3
1703045400000|2023-12-20 04:10:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1703046300000|2023-12-20 04:25:00|2276|2270|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|6
1703046600000|2023-12-20 04:30:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1703046900000|2023-12-20 04:35:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1703047200000|2023-12-20 04:40:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1703047500000|2023-12-20 04:45:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|6
1703047800000|2023-12-20 04:50:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1703048100000|2023-12-20 04:55:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|2
1703048400000|2023-12-20 05:00:00|2277.8|2271.8|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1703049300000|2023-12-20 05:15:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1703049600000|2023-12-20 05:20:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1703049900000|2023-12-20 05:25:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1703050200000|2023-12-20 05:30:00|2278|2272|2278.8|2272.8|2279.8|2273.8|2278|2272|19
1703050500000|2023-12-20 05:35:00|2278.5|2272.5|2279|2273|2279|2273|2278.5|2272.5|5
1703050800000|2023-12-20 05:40:00|2278.8|2272.8|2279.8|2273.8|2279.8|2273.8|2278.8|2272.8|10
1703051100000|2023-12-20 05:45:00|2279.5|2273.5|2280.8|2274.8|2280.8|2274.8|2279.5|2273.5|6
1703051400000|2023-12-20 05:50:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280|2274|24
1703051700000|2023-12-20 05:55:00|2280.3|2274.3|2281.3|2275.3|2281.3|2275.3|2278.8|2272.8|18
1703052000000|2023-12-20 06:00:00|2281|2275|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|10
1703052300000|2023-12-20 06:05:00|2280.5|2274.5|2277.8|2271.8|2280.5|2274.5|2277.8|2271.8|21
1703052600000|2023-12-20 06:10:00|2277.5|2271.5|2278|2272|2278|2272|2276.8|2270.8|17
1703052900000|2023-12-20 06:15:00|2277.8|2271.8|2274.8|2268.8|2277.8|2271.8|2274.8|2268.8|22
1703053200000|2023-12-20 06:20:00|2274.5|2268.5|2275.8|2269.8|2275.8|2269.8|2273.8|2267.8|21
1703053500000|2023-12-20 06:25:00|2276|2270|2277|2271|2277.3|2271.3|2276|2270|11
1703053800000|2023-12-20 06:30:00|2276.8|2270.8|2277.3|2271.3|2277.3|2271.3|2276|2270|13
1703054100000|2023-12-20 06:35:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|35
1703054400000|2023-12-20 06:40:00|2277|2271|2276|2270|2277.3|2271.3|2275.5|2269.5|45
1703054700000|2023-12-20 06:45:00|2275.8|2269.8|2277|2271|2277|2271|2275.5|2269.5|20
1703055000000|2023-12-20 06:50:00|2277.3|2271.3|2277.3|2271.3|2279.3|2273.3|2277|2271|44
1703055300000|2023-12-20 06:55:00|2277.5|2271.5|2277|2271|2278.5|2272.5|2276.5|2270.5|68
1703055600000|2023-12-20 07:00:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2274.8|2268.8|41
1703055900000|2023-12-20 07:05:00|2275.3|2269.3|2275.8|2269.8|2276.8|2270.8|2275|2269|32
1703056200000|2023-12-20 07:10:00|2276|2270|2275|2269|2276.5|2270.5|2275|2269|26
1703056500000|2023-12-20 07:15:00|2275.3|2269.3|2276|2270|2277|2271|2275.3|2269.3|21
1703056800000|2023-12-20 07:20:00|2275.8|2269.8|2277|2271|2277.5|2271.5|2275.5|2269.5|25
1703057100000|2023-12-20 07:25:00|2277.3|2271.3|2277.3|2271.3|2277.5|2271.5|2276.5|2270.5|16
1703057400000|2023-12-20 07:30:00|2277.5|2271.5|2275.3|2269.3|2278|2272|2275.3|2269.3|23
1703057700000|2023-12-20 07:35:00|2275|2269|2269.8|2263.8|2276.5|2270.5|2269.8|2263.8|50
1703058000000|2023-12-20 07:40:00|2269.5|2263.5|2268.3|2262.3|2270.3|2264.3|2265.3|2259.3|42
1703058300000|2023-12-20 07:45:00|2268|2262|2267.3|2261.3|2270.3|2264.3|2267|2261|29
1703058600000|2023-12-20 07:50:00|2267|2261|2268|2262|2269|2263|2267|2261|31
1703058900000|2023-12-20 07:55:00|2267.8|2261.8|2268.5|2262.5|2269|2263|2265.8|2259.8|39
1703059200000|2023-12-20 08:00:00|2269.5|2263.5|2275.4|2269.4|2276|2270|2267.5|2261.5|136
1703059500000|2023-12-20 08:05:00|2275.6|2269.6|2276|2270|2276.5|2270.5|2271.1|2265.1|116
1703059800000|2023-12-20 08:10:00|2275.8|2269.8|2270.3|2264.3|2276.5|2270.5|2270.3|2264.3|73
1703060100000|2023-12-20 08:15:00|2270|2264|2267.3|2261.3|2271|2265|2267|2261|55
1703060400000|2023-12-20 08:20:00|2267|2261|2261.8|2255.8|2267.3|2261.3|2261.8|2255.8|51
1703060700000|2023-12-20 08:25:00|2262.3|2256.3|2261.5|2255.5|2263.8|2257.8|2261.3|2255.3|33
1703061000000|2023-12-20 08:30:00|2261.8|2255.8|2261.3|2255.3|2262|2256|2258.8|2252.8|46
1703061300000|2023-12-20 08:35:00|2261|2255|2261|2255|2261|2255|2257|2251|54
1703061600000|2023-12-20 08:40:00|2261.3|2255.3|2261.3|2255.3|2261.8|2255.8|2260.3|2254.3|54
1703061900000|2023-12-20 08:45:00|2261.5|2255.5|2264|2258|2264.3|2258.3|2261.5|2255.5|29
1703062200000|2023-12-20 08:50:00|2263.8|2257.8|2265.8|2259.8|2267|2261|2262.5|2256.5|37
1703062500000|2023-12-20 08:55:00|2266.3|2260.3|2261|2255|2266.3|2260.3|2260.8|2254.8|44
1703062800000|2023-12-20 09:00:00|2261.3|2255.3|2268.3|2262.3|2271.3|2265.3|2260.3|2254.3|131
1703063100000|2023-12-20 09:05:00|2268|2262|2263.5|2257.5|2268|2262|2261.3|2255.3|59
1703063400000|2023-12-20 09:10:00|2263.3|2257.3|2263.8|2257.8|2265|2259|2263|2257|44
1703063700000|2023-12-20 09:15:00|2264|2258|2262.5|2256.5|2264.8|2258.8|2262|2256|32
1703064000000|2023-12-20 09:20:00|2262.8|2256.8|2262.3|2256.3|2263|2257|2261|2255|31
1703064300000|2023-12-20 09:25:00|2262.5|2256.5|2260.8|2254.8|2262.8|2256.8|2260|2254|25
1703064600000|2023-12-20 09:30:00|2261|2255|2261.8|2255.8|2262.3|2256.3|2259.8|2253.8|23
1703064900000|2023-12-20 09:35:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2259.3|2253.3|20
1703065200000|2023-12-20 09:40:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.3|2254.3|16
1703065500000|2023-12-20 09:45:00|2260.5|2254.5|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|18
1703065800000|2023-12-20 09:50:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2260.3|2254.3|14
1703066100000|2023-12-20 09:55:00|2260.5|2254.5|2256.8|2250.8|2261|2255|2254.3|2248.3|46
1703066400000|2023-12-20 10:00:00|2256.5|2250.5|2258|2252|2258.3|2252.3|2256|2250|60
1703066700000|2023-12-20 10:05:00|2257.8|2251.8|2257.5|2251.5|2258|2252|2256.3|2250.3|24
1703067000000|2023-12-20 10:10:00|2257.8|2251.8|2260|2254|2260.3|2254.3|2257.8|2251.8|17
1703067300000|2023-12-20 10:15:00|2260.3|2254.3|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|12
1703067600000|2023-12-20 10:20:00|2259.5|2253.5|2259.5|2253.5|2260.3|2254.3|2259.5|2253.5|11
1703067900000|2023-12-20 10:25:00|2259.8|2253.8|2257.5|2251.5|2260|2254|2257.3|2251.3|17
1703068200000|2023-12-20 10:30:00|2257.8|2251.8|2249.8|2243.8|2258|2252|2249|2243|72
1703068500000|2023-12-20 10:35:00|2249.5|2243.5|2251.3|2245.3|2251.8|2245.8|2249.5|2243.5|18
1703068800000|2023-12-20 10:40:00|2251|2245|2250.8|2244.8|2251.5|2245.5|2250.5|2244.5|20
1703069100000|2023-12-20 10:45:00|2251|2245|2247.8|2241.8|2251.5|2245.5|2247.5|2241.5|51
1703069400000|2023-12-20 10:50:00|2247.5|2241.5|2252.8|2246.8|2252.8|2246.8|2247.5|2241.5|45
1703069700000|2023-12-20 10:55:00|2252.3|2246.3|2243.3|2237.3|2252.3|2246.3|2242|2236|127
1703070000000|2023-12-20 11:00:00|2243.5|2237.5|2246.8|2240.8|2247|2241|2243.5|2237.5|62
1703070300000|2023-12-20 11:05:00|2247|2241|2249.3|2243.3|2249.5|2243.5|2246.8|2240.8|28
1703070600000|2023-12-20 11:10:00|2249.5|2243.5|2249.5|2243.5|2249.8|2243.8|2247.3|2241.3|27
1703070900000|2023-12-20 11:15:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2248|2242|37
1703071200000|2023-12-20 11:20:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1703071500000|2023-12-20 11:25:00|2249|2243|2247.3|2241.3|2249|2243|2246.8|2240.8|33
1703071800000|2023-12-20 11:30:00|2247.5|2241.5|2249.8|2243.8|2251|2245|2247.5|2241.5|30
1703072100000|2023-12-20 11:35:00|2250|2244|2252.3|2246.3|2252.5|2246.5|2250|2244|25
1703072400000|2023-12-20 11:40:00|2252|2246|2251.8|2245.8|2252.8|2246.8|2250.8|2244.8|28
1703072700000|2023-12-20 11:45:00|2252|2246|2252.3|2246.3|2252.3|2246.3|2251.3|2245.3|10
1703073000000|2023-12-20 11:50:00|2252|2246|2251.8|2245.8|2252|2246|2250.3|2244.3|21
1703073300000|2023-12-20 11:55:00|2251.3|2245.3|2248.8|2242.8|2251.3|2245.3|2248.8|2242.8|45
1703073600000|2023-12-20 12:00:00|2249|2243|2250.8|2244.8|2250.8|2244.8|2249|2243|32
1703073900000|2023-12-20 12:05:00|2250.3|2244.3|2249.3|2243.3|2250.8|2244.8|2248.5|2242.5|26
1703074200000|2023-12-20 12:10:00|2249.5|2243.5|2249.8|2243.8|2251.8|2245.8|2249|2243|42
1703074500000|2023-12-20 12:15:00|2250|2244|2250.8|2244.8|2251|2245|2249.8|2243.8|23
1703074800000|2023-12-20 12:20:00|2250.5|2244.5|2254.8|2248.8|2255|2249|2250.3|2244.3|49
1703075100000|2023-12-20 12:25:00|2255.3|2249.3|2252.3|2246.3|2255.3|2249.3|2251|2245|39
1703075400000|2023-12-20 12:30:00|2252.5|2246.5|2253.8|2247.8|2253.8|2247.8|2252.3|2246.3|43
1703075700000|2023-12-20 12:35:00|2253.5|2247.5|2253.3|2247.3|2254|2248|2252.8|2246.8|19
1703076000000|2023-12-20 12:40:00|2253|2247|2254.5|2248.5|2254.8|2248.8|2253|2247|23
1703076300000|2023-12-20 12:45:00|2254.3|2248.3|2254|2248|2254.8|2248.8|2253.8|2247.8|21
1703076600000|2023-12-20 12:50:00|2253.8|2247.8|2253.3|2247.3|2254.3|2248.3|2252.8|2246.8|32
1703076900000|2023-12-20 12:55:00|2253|2247|2249.3|2243.3|2253.8|2247.8|2248.8|2242.8|103
1703077200000|2023-12-20 13:00:00|2249.5|2243.5|2249.8|2243.8|2251.6|2245.6|2247.6|2241.6|186
1703077500000|2023-12-20 13:05:00|2250.3|2244.3|2253|2247|2253.8|2247.8|2250.3|2244.3|54
1703077800000|2023-12-20 13:10:00|2253.3|2247.3|2254.3|2248.3|2255.3|2249.3|2253.3|2247.3|104
1703078100000|2023-12-20 13:15:00|2254|2248|2254.5|2248.5|2254.8|2248.8|2251.8|2245.8|50
1703078400000|2023-12-20 13:20:00|2254.8|2248.8|2255.8|2249.8|2255.8|2249.8|2253.8|2247.8|30
1703078700000|2023-12-20 13:25:00|2256|2250|2256.8|2250.8|2256.8|2250.8|2255.3|2249.3|19
1703079000000|2023-12-20 13:30:00|2257|2251|2254.8|2248.8|2257.8|2251.8|2254.8|2248.8|41
1703079300000|2023-12-20 13:35:00|2255.3|2249.3|2254.5|2248.5|2256|2250|2253.3|2247.3|87
1703079600000|2023-12-20 13:40:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2253|2247|18
1703079900000|2023-12-20 13:45:00|2255|2249|2252.8|2246.8|2255.5|2249.5|2252.8|2246.8|23
1703080200000|2023-12-20 13:50:00|2252.5|2246.5|2252|2246|2252.8|2246.8|2251|2245|35
1703080500000|2023-12-20 13:55:00|2252.3|2246.3|2250.3|2244.3|2252.3|2246.3|2249.8|2243.8|26
1703080800000|2023-12-20 14:00:00|2250.8|2244.8|2250.8|2244.8|2251.3|2245.3|2250.3|2244.3|19
1703081100000|2023-12-20 14:05:00|2251|2245|2251.3|2245.3|2252.3|2246.3|2250.3|2244.3|20
1703081400000|2023-12-20 14:10:00|2251.5|2245.5|2256.5|2250.5|2257|2251|2251.5|2245.5|48
1703081700000|2023-12-20 14:15:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2254|2248|26
1703082000000|2023-12-20 14:20:00|2255.8|2249.8|2255.3|2249.3|2256.5|2250.5|2254.8|2248.8|26
1703082300000|2023-12-20 14:25:00|2255.8|2249.8|2256.5|2250.5|2256.5|2250.5|2254.8|2248.8|29
1703082600000|2023-12-20 14:30:00|2256.3|2250.3|2254.3|2248.3|2256.3|2250.3|2253.3|2247.3|35
1703082900000|2023-12-20 14:35:00|2254|2248|2253.8|2247.8|2255.3|2249.3|2252.8|2246.8|32
1703083200000|2023-12-20 14:40:00|2253.5|2247.5|2250.8|2244.8|2253.5|2247.5|2250.8|2244.8|38
1703083500000|2023-12-20 14:45:00|2250.5|2244.5|2252.8|2246.8|2252.8|2246.8|2250.5|2244.5|27
1703083800000|2023-12-20 14:50:00|2252.5|2246.5|2255.8|2249.8|2255.8|2249.8|2252.3|2246.3|38
1703084100000|2023-12-20 14:55:00|2255.5|2249.5|2253.8|2247.8|2255.8|2249.8|2253.3|2247.3|38
1703084400000|2023-12-20 15:00:00|2253.5|2247.5|2252.3|2246.3|2253.5|2247.5|2249.5|2243.5|67
1703084700000|2023-12-20 15:05:00|2252|2246|2254|2248|2254|2248|2251.8|2245.8|35
1703085000000|2023-12-20 15:10:00|2254.3|2248.3|2252.8|2246.8|2254.5|2248.5|2252.8|2246.8|29
1703085300000|2023-12-20 15:15:00|2253|2247|2250.8|2244.8|2253.3|2247.3|2250.5|2244.5|18
1703085600000|2023-12-20 15:20:00|2251|2245|2253.8|2247.8|2253.8|2247.8|2251|2245|29
1703085900000|2023-12-20 15:25:00|2254|2248|2254.8|2248.8|2254.8|2248.8|2253|2247|40
1703086200000|2023-12-20 15:30:00|2254.5|2248.5|2253.8|2247.8|2255.5|2249.5|2253.8|2247.8|24
1703086500000|2023-12-20 15:35:00|2253.5|2247.5|2252.8|2246.8|2253.5|2247.5|2251.5|2245.5|22
1703086800000|2023-12-20 15:40:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2251.3|2245.3|22
1703087100000|2023-12-20 15:45:00|2252|2246|2251.3|2245.3|2253.3|2247.3|2251.3|2245.3|20
1703087400000|2023-12-20 15:50:00|2250.8|2244.8|2250|2244|2250.8|2244.8|2247.8|2241.8|24
1703087700000|2023-12-20 15:55:00|2249.8|2243.8|2249|2243|2250|2244|2248.3|2242.3|39
1703088000000|2023-12-20 16:00:00|2248.8|2242.8|2252|2246|2252|2246|2248.8|2242.8|21
1703088300000|2023-12-20 16:05:00|2252.3|2246.3|2253.8|2247.8|2255|2249|2251.3|2245.3|50
1703088600000|2023-12-20 16:10:00|2254|2248|2252.5|2246.5|2255.5|2249.5|2251.8|2245.8|36
1703088900000|2023-12-20 16:15:00|2252.8|2246.8|2249.5|2243.5|2252.8|2246.8|2248.8|2242.8|41
1703089200000|2023-12-20 16:20:00|2249.3|2243.3|2248.3|2242.3|2250.3|2244.3|2247.8|2241.8|38
1703089500000|2023-12-20 16:25:00|2248|2242|2245.8|2239.8|2248.3|2242.3|2244.3|2238.3|57
1703089800000|2023-12-20 16:30:00|2245.5|2239.5|2244.3|2238.3|2246|2240|2243.3|2237.3|94
1703090100000|2023-12-20 16:35:00|2244.5|2238.5|2246|2240|2247.3|2241.3|2244.5|2238.5|35
1703090400000|2023-12-20 16:40:00|2246.3|2240.3|2244.8|2238.8|2246.3|2240.3|2244.8|2238.8|10
1703090700000|2023-12-20 16:45:00|2245|2239|2244.5|2238.5|2245.8|2239.8|2244|2238|17
1703091000000|2023-12-20 16:50:00|2244.3|2238.3|2244.3|2238.3|2244.8|2238.8|2244|2238|7
1703091300000|2023-12-20 16:55:00|2244.5|2238.5|2244.5|2238.5|2245|2239|2244.3|2238.3|14
1703091600000|2023-12-20 17:00:00|2244.8|2238.8|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|4
1703091900000|2023-12-20 17:05:00|2244.8|2238.8|2244.5|2238.5|2245|2239|2244.5|2238.5|4
1703092200000|2023-12-20 17:10:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1703092800000|2023-12-20 17:20:00|2245|2239|2245|2239|2245.5|2239.5|2245|2239|9
1703093100000|2023-12-20 17:25:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2245|2239|7
1703093400000|2023-12-20 17:30:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|6
1703094000000|2023-12-20 17:40:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|14
1703094300000|2023-12-20 17:45:00|2245.3|2239.3|2246.5|2240.5|2247.3|2241.3|2245.3|2239.3|12
1703094600000|2023-12-20 17:50:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|4
1703094900000|2023-12-20 17:55:00|2246.8|2240.8|2246.3|2240.3|2247|2241|2246.3|2240.3|18
1703095200000|2023-12-20 18:00:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|8
1703095500000|2023-12-20 18:05:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2245.8|2239.8|15
1703095800000|2023-12-20 18:10:00|2246.5|2240.5|2246|2240|2246.8|2240.8|2246|2240|7
1703096100000|2023-12-20 18:15:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246|2240|10
1703096400000|2023-12-20 18:20:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|4
1703096700000|2023-12-20 18:25:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|8
1703097000000|2023-12-20 18:30:00|2246.5|2240.5|2248|2242|2248|2242|2246.5|2240.5|30
1703097300000|2023-12-20 18:35:00|2247.8|2241.8|2247.3|2241.3|2248|2242|2246.8|2240.8|24
1703097600000|2023-12-20 18:40:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246.8|2240.8|4
1703098200000|2023-12-20 18:50:00|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2246|2240|14
1703098500000|2023-12-20 18:55:00|2246.3|2240.3|2250|2239.5|2250|2241.3|2246.3|2238.8|9
1703120400000|2023-12-21 01:00:00|2241.6|2235.6|2240.5|2234.5|2241.6|2235.6|2239.1|2233.1|53
1703120700000|2023-12-21 01:05:00|2240.3|2234.3|2243.8|2237.8|2244|2238|2240|2234|50
1703121000000|2023-12-21 01:10:00|2244.5|2238.5|2245|2239|2245|2239|2243.3|2237.3|29
1703121300000|2023-12-21 01:15:00|2244.8|2238.8|2245|2239|2245.5|2239.5|2244.5|2238.5|56
1703121600000|2023-12-21 01:20:00|2245.3|2239.3|2245.5|2239.5|2246.5|2240.5|2245|2239|41
1703121900000|2023-12-21 01:25:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|12
1703122200000|2023-12-21 01:30:00|2245.8|2239.8|2245.5|2239.5|2247|2241|2245.5|2239.5|17
1703122500000|2023-12-21 01:35:00|2245.3|2239.3|2243|2237|2245.3|2239.3|2243|2237|16
1703122800000|2023-12-21 01:40:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|12
1703123100000|2023-12-21 01:45:00|2242.3|2236.3|2242.8|2236.8|2243|2237|2242.3|2236.3|10
1703123400000|2023-12-21 01:50:00|2243|2237|2241|2235|2243|2237|2240.3|2234.3|14
1703123700000|2023-12-21 01:55:00|2241.3|2235.3|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|15
1703124000000|2023-12-21 02:00:00|2242|2236|2241|2235|2242.8|2236.8|2241|2235|27
1703124300000|2023-12-21 02:05:00|2241.3|2235.3|2244|2238|2244|2238|2241.3|2235.3|22
1703124600000|2023-12-21 02:10:00|2243.8|2237.8|2242.3|2236.3|2244.3|2238.3|2242.3|2236.3|13
1703124900000|2023-12-21 02:15:00|2242|2236|2242|2236|2242|2236|2242|2236|1
1703125200000|2023-12-21 02:20:00|2241.8|2235.8|2243.3|2237.3|2243.3|2237.3|2241.8|2235.8|5
1703125500000|2023-12-21 02:25:00|2243|2237|2243.5|2237.5|2243.5|2237.5|2242.5|2236.5|8
1703125800000|2023-12-21 02:30:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2242.3|2236.3|11
1703126100000|2023-12-21 02:35:00|2243.3|2237.3|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|7
1703126400000|2023-12-21 02:40:00|2243|2237|2243|2237|2243.8|2237.8|2243|2237|8
1703126700000|2023-12-21 02:45:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2241.5|2235.5|9
1703127000000|2023-12-21 02:50:00|2242|2236|2244|2238|2244|2238|2241.5|2235.5|13
1703127300000|2023-12-21 02:55:00|2244.3|2238.3|2245.8|2239.8|2246|2240|2243.8|2237.8|17
1703127600000|2023-12-21 03:00:00|2245.5|2239.5|2246.8|2240.8|2247.3|2241.3|2244.8|2238.8|21
1703127900000|2023-12-21 03:05:00|2247|2241|2247|2241|2247|2241|2246.8|2240.8|3
1703128200000|2023-12-21 03:10:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246|2240|5
1703128500000|2023-12-21 03:15:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|3
1703128800000|2023-12-21 03:20:00|2247|2241|2246.8|2240.8|2247|2241|2246.5|2240.5|5
1703129100000|2023-12-21 03:25:00|2247|2241|2247|2241|2247.5|2241.5|2246.5|2240.5|8
1703129700000|2023-12-21 03:35:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1703130300000|2023-12-21 03:45:00|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2246|2240|5
1703130600000|2023-12-21 03:50:00|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|2
1703130900000|2023-12-21 03:55:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|3
1703131200000|2023-12-21 04:00:00|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245|2239|11
1703131500000|2023-12-21 04:05:00|2245.5|2239.5|2246|2240|2246|2240|2245|2239|9
1703131800000|2023-12-21 04:10:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|5
1703132100000|2023-12-21 04:15:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1703132700000|2023-12-21 04:25:00|2246|2240|2246|2240|2246|2240|2246|2240|1
1703133000000|2023-12-21 04:30:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1703133300000|2023-12-21 04:35:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2245.5|2239.5|7
1703133600000|2023-12-21 04:40:00|2246.8|2240.8|2246.3|2240.3|2246.8|2240.8|2246|2240|4
1703133900000|2023-12-21 04:45:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1703134200000|2023-12-21 04:50:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|3
1703134500000|2023-12-21 04:55:00|2246|2240|2245.5|2239.5|2246|2240|2245.5|2239.5|2
1703134800000|2023-12-21 05:00:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1703135100000|2023-12-21 05:05:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1703135400000|2023-12-21 05:10:00|2246.5|2240.5|2245.5|2239.5|2246.5|2240.5|2245.5|2239.5|3
1703135700000|2023-12-21 05:15:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1703136000000|2023-12-21 05:20:00|2245.8|2239.8|2246.3|2240.3|2246.3|2240.3|2245.8|2239.8|2
1703136300000|2023-12-21 05:25:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|8
1703136600000|2023-12-21 05:30:00|2247.5|2241.5|2249|2243|2249.5|2243.5|2247.5|2241.5|31
1703136900000|2023-12-21 05:35:00|2248.8|2242.8|2249|2243|2249.3|2243.3|2248.3|2242.3|13
1703137200000|2023-12-21 05:40:00|2248.8|2242.8|2249.8|2243.8|2250|2244|2248.8|2242.8|11
1703137500000|2023-12-21 05:45:00|2250|2244|2249.5|2243.5|2250|2244|2249|2243|13
1703137800000|2023-12-21 05:50:00|2249.3|2243.3|2249|2243|2249.5|2243.5|2248.8|2242.8|12
1703138100000|2023-12-21 05:55:00|2249.3|2243.3|2249.8|2243.8|2250|2244|2249.3|2243.3|5
1703138400000|2023-12-21 06:00:00|2250|2244|2250.8|2244.8|2250.8|2244.8|2249.8|2243.8|14
1703138700000|2023-12-21 06:05:00|2250.5|2244.5|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|4
1703139000000|2023-12-21 06:10:00|2249.3|2243.3|2249|2243|2249.5|2243.5|2249|2243|6
1703139300000|2023-12-21 06:15:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248.3|2242.3|12
1703139600000|2023-12-21 06:20:00|2248.8|2242.8|2250.3|2244.3|2250.8|2244.8|2248.8|2242.8|28
1703139900000|2023-12-21 06:25:00|2249.8|2243.8|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|12
1703140200000|2023-12-21 06:30:00|2250.3|2244.3|2250.8|2244.8|2250.8|2244.8|2250.3|2244.3|3
1703140500000|2023-12-21 06:35:00|2250.5|2244.5|2251|2245|2251|2245|2250.3|2244.3|8
1703140800000|2023-12-21 06:40:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1703141100000|2023-12-21 06:45:00|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.3|2244.3|5
1703141400000|2023-12-21 06:50:00|2251|2245|2250.8|2244.8|2251|2245|2250.3|2244.3|7
1703141700000|2023-12-21 06:55:00|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2249.5|2243.5|13
1703142000000|2023-12-21 07:00:00|2250.5|2244.5|2249.8|2243.8|2250.8|2244.8|2249.5|2243.5|15
1703142300000|2023-12-21 07:05:00|2250|2244|2248.5|2242.5|2250|2244|2248.3|2242.3|21
1703142600000|2023-12-21 07:10:00|2248.3|2242.3|2248.3|2242.3|2248.5|2242.5|2247.3|2241.3|16
1703142900000|2023-12-21 07:15:00|2248|2242|2247.5|2241.5|2248.3|2242.3|2247.5|2241.5|19
1703143200000|2023-12-21 07:20:00|2247.8|2241.8|2246.3|2240.3|2248|2242|2245.5|2239.5|20
1703143500000|2023-12-21 07:25:00|2246.5|2240.5|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|15
1703143800000|2023-12-21 07:30:00|2246.8|2240.8|2250.5|2244.5|2250.5|2244.5|2246.5|2240.5|34
1703144100000|2023-12-21 07:35:00|2250.3|2244.3|2248.5|2242.5|2250.3|2244.3|2248.5|2242.5|15
1703144400000|2023-12-21 07:40:00|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.8|2242.8|7
1703144700000|2023-12-21 07:45:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2247|2241|21
1703145000000|2023-12-21 07:50:00|2247.3|2241.3|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|33
1703145300000|2023-12-21 07:55:00|2246.5|2240.5|2245.8|2239.8|2247.8|2241.8|2245.8|2239.8|33
1703145600000|2023-12-21 08:00:00|2245.5|2239.5|2247|2241|2249|2243|2245.5|2239.5|102
1703145900000|2023-12-21 08:05:00|2247.3|2241.3|2239.9|2233.9|2247.3|2241.3|2239.9|2233.9|65
1703146200000|2023-12-21 08:10:00|2239.8|2233.8|2240.5|2234.5|2241.3|2235.3|2239.3|2233.3|46
1703146500000|2023-12-21 08:15:00|2240.3|2234.3|2238|2232|2241.5|2235.5|2237.3|2231.3|38
1703146800000|2023-12-21 08:20:00|2237.8|2231.8|2234.3|2228.3|2238.8|2232.8|2233.8|2227.8|45
1703147100000|2023-12-21 08:25:00|2234|2228|2234.8|2228.8|2235.8|2229.8|2234|2228|34
1703147400000|2023-12-21 08:30:00|2235|2229|2237|2231|2237|2231|2235|2229|27
1703147700000|2023-12-21 08:35:00|2237.3|2231.3|2241.3|2235.3|2241.5|2235.5|2236.8|2230.8|45
1703148000000|2023-12-21 08:40:00|2241|2235|2239.8|2233.8|2242.3|2236.3|2239.8|2233.8|33
1703148300000|2023-12-21 08:45:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2238.8|2232.8|10
1703148600000|2023-12-21 08:50:00|2239.3|2233.3|2238|2232|2239.3|2233.3|2237.5|2231.5|20
1703148900000|2023-12-21 08:55:00|2237.8|2231.8|2238.3|2232.3|2238.3|2232.3|2236.8|2230.8|33
1703149200000|2023-12-21 09:00:00|2238|2232|2235|2229|2238.5|2232.5|2235|2229|40
1703149500000|2023-12-21 09:05:00|2235.3|2229.3|2234.5|2228.5|2235.8|2229.8|2231.8|2225.8|56
1703149800000|2023-12-21 09:10:00|2234.3|2228.3|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|31
1703150100000|2023-12-21 09:15:00|2233.3|2227.3|2234.8|2228.8|2234.8|2228.8|2233|2227|19
1703150400000|2023-12-21 09:20:00|2234|2228|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|21
1703150700000|2023-12-21 09:25:00|2233.8|2227.8|2232.8|2226.8|2234.3|2228.3|2232.8|2226.8|16
1703151000000|2023-12-21 09:30:00|2232.5|2226.5|2232.8|2226.8|2233.3|2227.3|2231.5|2225.5|27
1703151300000|2023-12-21 09:35:00|2232.5|2226.5|2230.8|2224.8|2232.5|2226.5|2229.3|2223.3|34
1703151600000|2023-12-21 09:40:00|2230.5|2224.5|2228.8|2222.8|2232.8|2226.8|2228.8|2222.8|42
1703151900000|2023-12-21 09:45:00|2229|2223|2229|2223|2229.8|2223.8|2228.5|2222.5|21
1703152200000|2023-12-21 09:50:00|2228.8|2222.8|2227.8|2221.8|2229|2223|2225.3|2219.3|34
1703152500000|2023-12-21 09:55:00|2227.9|2221.9|2230.3|2224.3|2230.4|2224.4|2227.9|2221.9|32
1703152800000|2023-12-21 10:00:00|2230|2224|2229.9|2223.9|2230.1|2224.1|2229.3|2223.3|37
1703153100000|2023-12-21 10:05:00|2229.6|2223.6|2230.8|2224.8|2231.4|2225.4|2229.3|2223.3|24
1703153400000|2023-12-21 10:10:00|2230.9|2224.9|2231|2225|2231.9|2225.9|2230.9|2224.9|13
1703153700000|2023-12-21 10:15:00|2230.9|2224.9|2231.8|2225.8|2232.1|2226.1|2230.8|2224.8|25
1703154000000|2023-12-21 10:20:00|2231.9|2225.9|2231.5|2225.5|2232.9|2226.9|2231.3|2225.3|37
1703154300000|2023-12-21 10:25:00|2231.3|2225.3|2229.8|2223.8|2231.5|2225.5|2229.8|2223.8|13
1703154600000|2023-12-21 10:30:00|2229.9|2223.9|2230.9|2224.9|2231.4|2225.4|2229.9|2223.9|13
1703154900000|2023-12-21 10:35:00|2230.8|2224.8|2230.3|2224.3|2230.9|2224.9|2230.1|2224.1|15
1703155200000|2023-12-21 10:40:00|2229.9|2223.9|2231.1|2225.1|2231.1|2225.1|2229.1|2223.1|22
1703155500000|2023-12-21 10:45:00|2230.9|2224.9|2232.4|2226.4|2232.9|2226.9|2230.9|2224.9|18
1703155800000|2023-12-21 10:50:00|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2231.8|2225.8|14
1703156100000|2023-12-21 10:55:00|2233|2227|2232.8|2226.8|2233|2227|2232.4|2226.4|9
1703156400000|2023-12-21 11:00:00|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|4
1703156700000|2023-12-21 11:05:00|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|2
1703157000000|2023-12-21 11:10:00|2233.1|2227.1|2233.6|2227.6|2233.9|2227.9|2233.1|2227.1|15
1703157300000|2023-12-21 11:15:00|2233.8|2227.8|2232.9|2226.9|2233.9|2227.9|2231.9|2225.9|25
1703157600000|2023-12-21 11:20:00|2233.1|2227.1|2233.4|2227.4|2233.8|2227.8|2233.1|2227.1|8
1703157900000|2023-12-21 11:25:00|2233.9|2227.9|2232.5|2226.5|2233.9|2227.9|2231.9|2225.9|18
1703158200000|2023-12-21 11:30:00|2232.4|2226.4|2231.9|2225.9|2232.8|2226.8|2231.9|2225.9|12
1703158500000|2023-12-21 11:35:00|2232|2226|2231.9|2225.9|2232.4|2226.4|2231.3|2225.3|12
1703158800000|2023-12-21 11:40:00|2231.8|2225.8|2233.3|2227.3|2233.4|2227.4|2231.8|2225.8|22
1703159100000|2023-12-21 11:45:00|2233.4|2227.4|2231.3|2225.3|2233.5|2227.5|2231.3|2225.3|29
1703159400000|2023-12-21 11:50:00|2231.5|2225.5|2233.1|2227.1|2233.3|2227.3|2231.5|2225.5|29
1703159700000|2023-12-21 11:55:00|2233.3|2227.3|2233.3|2227.3|2234.1|2228.1|2233.1|2227.1|20
1703160000000|2023-12-21 12:00:00|2233.4|2227.4|2234.3|2228.3|2234.4|2228.4|2232.8|2226.8|31
1703160300000|2023-12-21 12:05:00|2234|2228|2235.6|2229.6|2235.8|2229.8|2233.8|2227.8|24
1703160600000|2023-12-21 12:10:00|2235.5|2229.5|2237.3|2231.3|2237.8|2231.8|2235.3|2229.3|38
1703160900000|2023-12-21 12:15:00|2237.1|2231.1|2234.3|2228.3|2238.1|2232.1|2234.3|2228.3|49
1703161200000|2023-12-21 12:20:00|2234.5|2228.5|2235.8|2229.8|2237.3|2231.3|2234.1|2228.1|48
1703161500000|2023-12-21 12:25:00|2235.6|2229.6|2236.9|2230.9|2237.1|2231.1|2235.1|2229.1|31
1703161800000|2023-12-21 12:30:00|2237.1|2231.1|2236.9|2230.9|2238|2232|2235.3|2229.3|35
1703162100000|2023-12-21 12:35:00|2236.6|2230.6|2235.6|2229.6|2238.1|2232.1|2235.5|2229.5|39
1703162400000|2023-12-21 12:40:00|2235.5|2229.5|2236.3|2230.3|2236.9|2230.9|2235.5|2229.5|31
1703162700000|2023-12-21 12:45:00|2236.4|2230.4|2236.8|2230.8|2237.1|2231.1|2235.1|2229.1|33
1703163000000|2023-12-21 12:50:00|2236.6|2230.6|2237.3|2231.3|2237.3|2231.3|2235.4|2229.4|43
1703163300000|2023-12-21 12:55:00|2237.1|2231.1|2235.9|2229.9|2238|2232|2235.8|2229.8|65
1703163600000|2023-12-21 13:00:00|2236.3|2230.3|2240|2234|2240.8|2234.8|2236.3|2230.3|136
1703163900000|2023-12-21 13:05:00|2239.8|2233.8|2238.4|2232.4|2239.9|2233.9|2237.9|2231.9|63
1703164200000|2023-12-21 13:10:00|2238.6|2232.6|2240.4|2234.4|2241.3|2235.3|2238.6|2232.6|70
1703164500000|2023-12-21 13:15:00|2240.5|2234.5|2241|2235|2242.5|2236.5|2240.5|2234.5|40
1703164800000|2023-12-21 13:20:00|2241.4|2235.4|2241.8|2235.8|2242|2236|2241.4|2235.4|17
1703165100000|2023-12-21 13:25:00|2241.6|2235.6|2240.4|2234.4|2241.6|2235.6|2240.3|2234.3|36
1703165400000|2023-12-21 13:30:00|2240.8|2234.8|2242.6|2236.6|2242.6|2236.6|2238.8|2232.8|109
1703165700000|2023-12-21 13:35:00|2242.1|2236.1|2244.5|2238.5|2244.5|2238.5|2241.8|2235.8|84
1703166000000|2023-12-21 13:40:00|2244.3|2238.3|2244.3|2238.3|2246.8|2240.8|2244.3|2238.3|71
1703166300000|2023-12-21 13:45:00|2243.9|2237.9|2245.3|2239.3|2245.5|2239.5|2243.3|2237.3|45
1703166600000|2023-12-21 13:50:00|2245.4|2239.4|2246.8|2240.8|2247.1|2241.1|2245.4|2239.4|47
1703166900000|2023-12-21 13:55:00|2247.1|2241.1|2246.6|2240.6|2247.4|2241.4|2245.9|2239.9|34
1703167200000|2023-12-21 14:00:00|2246.4|2240.4|2246.4|2240.4|2246.9|2240.9|2245.6|2239.6|32
1703167500000|2023-12-21 14:05:00|2246.3|2240.3|2243.6|2237.6|2246.6|2240.6|2242.9|2236.9|52
1703167800000|2023-12-21 14:10:00|2243.8|2237.8|2244.3|2238.3|2244.8|2238.8|2243.3|2237.3|28
1703168100000|2023-12-21 14:15:00|2244.1|2238.1|2243.3|2237.3|2245.8|2239.8|2242.8|2236.8|58
1703168400000|2023-12-21 14:20:00|2243.4|2237.4|2242.1|2236.1|2245.3|2239.3|2242|2236|61
1703168700000|2023-12-21 14:25:00|2242.4|2236.4|2240.1|2234.1|2242.6|2236.6|2239.6|2233.6|40
1703169000000|2023-12-21 14:30:00|2239.9|2233.9|2246.3|2240.3|2246.5|2240.5|2239.6|2233.6|91
1703169300000|2023-12-21 14:35:00|2246.4|2240.4|2248.5|2242.5|2249.1|2243.1|2246.1|2240.1|78
1703169600000|2023-12-21 14:40:00|2248.4|2242.4|2248.8|2242.8|2249.6|2243.6|2247.1|2241.1|64
1703169900000|2023-12-21 14:45:00|2248.9|2242.9|2247.9|2241.9|2249.9|2243.9|2247.9|2241.9|75
1703170200000|2023-12-21 14:50:00|2247.8|2241.8|2248.8|2242.8|2249.8|2243.8|2247.3|2241.3|64
1703170500000|2023-12-21 14:55:00|2248.5|2242.5|2246.8|2240.8|2248.8|2242.8|2246.1|2240.1|58
1703170800000|2023-12-21 15:00:00|2246.6|2240.6|2243.8|2237.8|2246.9|2240.9|2243.4|2237.4|55
1703171100000|2023-12-21 15:05:00|2243.3|2237.3|2241.8|2235.8|2244.8|2238.8|2241.8|2235.8|59
1703171400000|2023-12-21 15:10:00|2241.6|2235.6|2242.3|2236.3|2243.6|2237.6|2241.6|2235.6|56
1703171700000|2023-12-21 15:15:00|2242.1|2236.1|2241.1|2235.1|2242.4|2236.4|2240.9|2234.9|26
1703172000000|2023-12-21 15:20:00|2241.3|2235.3|2242.9|2236.9|2244.3|2238.3|2241.3|2235.3|41
1703172300000|2023-12-21 15:25:00|2242.8|2236.8|2241.6|2235.6|2242.8|2236.8|2240.6|2234.6|55
1703172600000|2023-12-21 15:30:00|2241.8|2235.8|2242.4|2236.4|2243.8|2237.8|2241.3|2235.3|39
1703172900000|2023-12-21 15:35:00|2242.3|2236.3|2241.6|2235.6|2242.3|2236.3|2240.4|2234.4|27
1703173200000|2023-12-21 15:40:00|2241.4|2235.4|2242.5|2236.5|2242.5|2236.5|2240.1|2234.1|55
1703173500000|2023-12-21 15:45:00|2242.3|2236.3|2241.3|2235.3|2243.9|2237.9|2240.1|2234.1|42
1703173800000|2023-12-21 15:50:00|2241.1|2235.1|2240.8|2234.8|2241.6|2235.6|2240.3|2234.3|40
1703174100000|2023-12-21 15:55:00|2240.6|2234.6|2240.8|2234.8|2241.8|2235.8|2240.5|2234.5|31
1703174400000|2023-12-21 16:00:00|2240.9|2234.9|2241.3|2235.3|2242|2236|2239.5|2233.5|43
1703174700000|2023-12-21 16:05:00|2241|2235|2239.8|2233.8|2241.8|2235.8|2238.3|2232.3|49
1703175000000|2023-12-21 16:10:00|2240|2234|2237.3|2231.3|2240|2234|2236.9|2230.9|46
1703175300000|2023-12-21 16:15:00|2237.5|2231.5|2239.4|2233.4|2239.4|2233.4|2236.8|2230.8|45
1703175600000|2023-12-21 16:20:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2238.8|2232.8|43
1703175900000|2023-12-21 16:25:00|2240.4|2234.4|2242.9|2236.9|2243.4|2237.4|2239.5|2233.5|60
1703176200000|2023-12-21 16:30:00|2243|2237|2249.6|2243.6|2249.8|2243.8|2243|2237|114
1703176500000|2023-12-21 16:35:00|2249.4|2243.4|2249.3|2243.3|2249.5|2243.5|2247.9|2241.9|41
1703176800000|2023-12-21 16:40:00|2249.4|2243.4|2248.5|2242.5|2249.4|2243.4|2247.9|2241.9|33
1703177100000|2023-12-21 16:45:00|2248.3|2242.3|2249.8|2243.8|2250.5|2244.5|2248.3|2242.3|25
1703177400000|2023-12-21 16:50:00|2249.9|2243.9|2247.6|2241.6|2250.4|2244.4|2247.6|2241.6|24
1703177700000|2023-12-21 16:55:00|2247.5|2241.5|2249.6|2243.6|2249.6|2243.6|2247.4|2241.4|32
1703178000000|2023-12-21 17:00:00|2249.4|2243.4|2249|2243|2249.4|2243.4|2248.9|2242.9|8
1703178300000|2023-12-21 17:05:00|2249.1|2243.1|2249|2243|2249.4|2243.4|2248.4|2242.4|32
1703178600000|2023-12-21 17:10:00|2248.9|2242.9|2248.8|2242.8|2249.6|2243.6|2248.8|2242.8|13
1703178900000|2023-12-21 17:15:00|2249|2243|2249.4|2243.4|2249.4|2243.4|2248.9|2242.9|7
1703179200000|2023-12-21 17:20:00|2249.1|2243.1|2249.4|2243.4|2249.4|2243.4|2248.8|2242.8|20
1703179500000|2023-12-21 17:25:00|2249.1|2243.1|2248.3|2242.3|2249.1|2243.1|2247.6|2241.6|30
1703179800000|2023-12-21 17:30:00|2248.4|2242.4|2248.3|2242.3|2248.9|2242.9|2248|2242|11
1703180100000|2023-12-21 17:35:00|2248.1|2242.1|2248.4|2242.4|2248.4|2242.4|2248|2242|10
1703180400000|2023-12-21 17:40:00|2248.6|2242.6|2248.5|2242.5|2248.6|2242.6|2248.4|2242.4|7
1703180700000|2023-12-21 17:45:00|2248.3|2242.3|2248.4|2242.4|2248.4|2242.4|2248|2242|8
1703181000000|2023-12-21 17:50:00|2248.3|2242.3|2248|2242|2248.4|2242.4|2247.8|2241.8|19
1703181300000|2023-12-21 17:55:00|2248.1|2242.1|2249.4|2243.4|2249.4|2243.4|2248.1|2242.1|13
1703181600000|2023-12-21 18:00:00|2249.3|2243.3|2248.8|2242.8|2249.5|2243.5|2248.8|2242.8|14
1703181900000|2023-12-21 18:05:00|2249|2243|2249|2243|2249|2243|2248.3|2242.3|19
1703182200000|2023-12-21 18:10:00|2248.8|2242.8|2248.8|2242.8|2249.3|2243.3|2248.8|2242.8|23
1703182500000|2023-12-21 18:15:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|4
1703182800000|2023-12-21 18:20:00|2248.5|2242.5|2249.5|2243.5|2249.8|2243.8|2248.5|2242.5|7
1703183400000|2023-12-21 18:30:00|2248.9|2242.9|2248.5|2242.5|2249|2243|2248.3|2242.3|6
1703183700000|2023-12-21 18:35:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|4
1703184000000|2023-12-21 18:40:00|2248.3|2242.3|2248.3|2242.3|2248.5|2242.5|2247.8|2241.8|18
1703184300000|2023-12-21 18:45:00|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1703184600000|2023-12-21 18:50:00|2248.8|2242.8|2249.3|2243.3|2249.8|2243.8|2248.8|2242.8|10
1703184900000|2023-12-21 18:55:00|2251.5|2241|2252|2241.5|2252|2241.5|2251.5|2241|3
1703206800000|2023-12-22 01:00:00|2250.5|2244.5|2251.8|2245.8|2252.3|2246.3|2249.6|2243.6|33
1703207100000|2023-12-22 01:05:00|2251.5|2245.5|2252|2246|2252|2246|2250|2244|32
1703207400000|2023-12-22 01:10:00|2251.8|2245.8|2252.3|2246.3|2252.5|2246.5|2251.8|2245.8|10
1703207700000|2023-12-22 01:15:00|2252.5|2246.5|2253|2247|2253|2247|2252.3|2246.3|17
1703208000000|2023-12-22 01:20:00|2252.8|2246.8|2253.8|2247.8|2254|2248|2252.5|2246.5|19
1703208300000|2023-12-22 01:25:00|2253.5|2247.5|2252|2246|2253.8|2247.8|2252|2246|12
1703208600000|2023-12-22 01:30:00|2251.8|2245.8|2252|2246|2252.3|2246.3|2251|2245|19
1703208900000|2023-12-22 01:35:00|2251.8|2245.8|2254|2248|2254|2248|2251.8|2245.8|31
1703209200000|2023-12-22 01:40:00|2254.5|2248.5|2255.5|2249.5|2255.8|2249.8|2254.5|2248.5|13
1703209500000|2023-12-22 01:45:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2254.8|2248.8|30
1703209800000|2023-12-22 01:50:00|2255.3|2249.3|2255.5|2249.5|2255.9|2249.9|2255|2249|19
1703210100000|2023-12-22 01:55:00|2255.8|2249.8|2255.5|2249.5|2256.8|2250.8|2255.5|2249.5|26
1703210400000|2023-12-22 02:00:00|2255.8|2249.8|2254.5|2248.5|2256|2250|2254|2248|33
1703210700000|2023-12-22 02:05:00|2254.3|2248.3|2253.4|2247.4|2254.5|2248.5|2252.3|2246.3|35
1703211000000|2023-12-22 02:10:00|2253.5|2247.5|2257|2251|2257.3|2251.3|2253.5|2247.5|39
1703211300000|2023-12-22 02:15:00|2256.8|2250.8|2256.8|2250.8|2257.8|2251.8|2256.5|2250.5|22
1703211600000|2023-12-22 02:20:00|2257|2251|2257.3|2251.3|2257.6|2251.6|2257|2251|10
1703211900000|2023-12-22 02:25:00|2257.8|2251.8|2257.3|2251.3|2258|2252|2257.3|2251.3|6
1703212200000|2023-12-22 02:30:00|2257.5|2251.5|2266|2260|2266.8|2260.8|2257.5|2251.5|132
1703212500000|2023-12-22 02:35:00|2266.3|2260.3|2266.5|2260.5|2267.3|2261.3|2264.6|2258.6|107
1703212800000|2023-12-22 02:40:00|2266.3|2260.3|2264.5|2258.5|2266.8|2260.8|2264.3|2258.3|92
1703213100000|2023-12-22 02:45:00|2264.3|2258.3|2266.5|2260.5|2267.1|2261.1|2263|2257|63
1703213400000|2023-12-22 02:50:00|2266.3|2260.3|2269.9|2263.9|2269.9|2263.9|2265.6|2259.6|53
1703213700000|2023-12-22 02:55:00|2270|2264|2270|2264|2271.3|2265.3|2268.9|2262.9|32
1703214000000|2023-12-22 03:00:00|2269.9|2263.9|2270.5|2264.5|2271.5|2265.5|2269.6|2263.6|40
1703214300000|2023-12-22 03:05:00|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2269.1|2263.1|44
1703214600000|2023-12-22 03:10:00|2270.5|2264.5|2270.5|2264.5|2270.8|2264.8|2269.6|2263.6|21
1703214900000|2023-12-22 03:15:00|2270.8|2264.8|2270.3|2264.3|2271.3|2265.3|2270|2264|32
1703215200000|2023-12-22 03:20:00|2270|2264|2269.5|2263.5|2270.3|2264.3|2268.4|2262.4|34
1703215500000|2023-12-22 03:25:00|2269.3|2263.3|2267|2261|2269.3|2263.3|2266.8|2260.8|30
1703215800000|2023-12-22 03:30:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.5|2259.5|19
1703216100000|2023-12-22 03:35:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2264.3|2258.3|31
1703216400000|2023-12-22 03:40:00|2265|2259|2264.6|2258.6|2265|2259|2263.5|2257.5|29
1703216700000|2023-12-22 03:45:00|2264.5|2258.5|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|21
1703217000000|2023-12-22 03:50:00|2266|2260|2265.5|2259.5|2266|2260|2265.4|2259.4|18
1703217300000|2023-12-22 03:55:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265|2259|6
1703217600000|2023-12-22 04:00:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2265.3|2259.3|5
1703217900000|2023-12-22 04:05:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2264.5|2258.5|10
1703218200000|2023-12-22 04:10:00|2264.8|2258.8|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|10
1703218500000|2023-12-22 04:15:00|2264.3|2258.3|2264.8|2258.8|2265|2259|2264|2258|9
1703218800000|2023-12-22 04:20:00|2265|2259|2264|2258|2265|2259|2264|2258|12
1703219100000|2023-12-22 04:25:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2264|2258|5
1703219400000|2023-12-22 04:30:00|2264|2258|2265|2259|2265|2259|2264|2258|7
1703219700000|2023-12-22 04:35:00|2264.8|2258.8|2264|2258|2264.8|2258.8|2264|2258|4
1703220000000|2023-12-22 04:40:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|3
1703220300000|2023-12-22 04:45:00|2263.5|2257.5|2264|2258|2264|2258|2263.5|2257.5|6
1703220900000|2023-12-22 04:55:00|2263.8|2257.8|2264.5|2258.5|2264.5|2258.5|2263.5|2257.5|8
1703221200000|2023-12-22 05:00:00|2264.3|2258.3|2264|2258|2264.3|2258.3|2263.5|2257.5|43
1703221500000|2023-12-22 05:05:00|2263.8|2257.8|2263.5|2257.5|2264|2258|2263.3|2257.3|14
1703221800000|2023-12-22 05:10:00|2263.8|2257.8|2264.5|2258.5|2264.5|2258.5|2263.8|2257.8|10
1703222100000|2023-12-22 05:15:00|2264.8|2258.8|2265|2259|2265|2259|2264.3|2258.3|10
1703222400000|2023-12-22 05:20:00|2264.9|2258.9|2266|2260|2266.3|2260.3|2264.8|2258.8|16
1703222700000|2023-12-22 05:25:00|2265.8|2259.8|2266|2260|2266|2260|2265.5|2259.5|8
1703223000000|2023-12-22 05:30:00|2265.8|2259.8|2263.8|2257.8|2266.6|2260.6|2263.5|2257.5|74
1703223300000|2023-12-22 05:35:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2261.8|2255.8|54
1703223600000|2023-12-22 05:40:00|2264.8|2258.8|2264.5|2258.5|2265|2259|2264.3|2258.3|22
1703223900000|2023-12-22 05:45:00|2264.3|2258.3|2264.3|2258.3|2264.5|2258.5|2263.3|2257.3|12
1703224200000|2023-12-22 05:50:00|2264.5|2258.5|2261.5|2255.5|2264.6|2258.6|2260.4|2254.4|55
1703224500000|2023-12-22 05:55:00|2261.3|2255.3|2261.5|2255.5|2262|2256|2261|2255|35
1703224800000|2023-12-22 06:00:00|2261.8|2255.8|2263.3|2257.3|2263.3|2257.3|2261.8|2255.8|19
1703225100000|2023-12-22 06:05:00|2263.5|2257.5|2263.6|2257.6|2264.4|2258.4|2263.5|2257.5|11
1703225400000|2023-12-22 06:10:00|2263.4|2257.4|2262.9|2256.9|2263.4|2257.4|2262.8|2256.8|8
1703225700000|2023-12-22 06:15:00|2263|2257|2261|2255|2263|2257|2260.8|2254.8|36
1703226000000|2023-12-22 06:20:00|2260.8|2254.8|2261.3|2255.3|2261.6|2255.6|2260.1|2254.1|34
1703226300000|2023-12-22 06:25:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261|2255|20
1703226600000|2023-12-22 06:30:00|2261.3|2255.3|2261.8|2255.8|2261.8|2255.8|2261|2255|7
1703226900000|2023-12-22 06:35:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|19
1703227200000|2023-12-22 06:40:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|20
1703227500000|2023-12-22 06:45:00|2261.3|2255.3|2264.3|2258.3|2264.3|2258.3|2260.8|2254.8|22
1703227800000|2023-12-22 06:50:00|2264|2258|2265.5|2259.5|2265.8|2259.8|2264|2258|11
1703228100000|2023-12-22 06:55:00|2265.3|2259.3|2265.5|2259.5|2266.1|2260.1|2265|2259|14
1703228400000|2023-12-22 07:00:00|2265.3|2259.3|2265.8|2259.8|2266|2260|2265.3|2259.3|10
1703228700000|2023-12-22 07:05:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2264.8|2258.8|17
1703229000000|2023-12-22 07:10:00|2265.3|2259.3|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|7
1703229300000|2023-12-22 07:15:00|2265.5|2259.5|2264.3|2258.3|2265.5|2259.5|2264.3|2258.3|6
1703229600000|2023-12-22 07:20:00|2264|2258|2264.1|2258.1|2264.8|2258.8|2264|2258|6
1703229900000|2023-12-22 07:25:00|2264|2258|2264.8|2258.8|2265.3|2259.3|2264|2258|17
1703230200000|2023-12-22 07:30:00|2264.5|2258.5|2273.4|2267.4|2273.8|2267.8|2264.5|2258.5|49
1703230500000|2023-12-22 07:35:00|2273.5|2267.5|2273|2267|2273.5|2267.5|2272.8|2266.8|38
1703230800000|2023-12-22 07:40:00|2273.3|2267.3|2274.5|2268.5|2274.5|2268.5|2273.1|2267.1|11
1703231100000|2023-12-22 07:45:00|2274.8|2268.8|2277.5|2271.5|2278.3|2272.3|2274.8|2268.8|53
1703231400000|2023-12-22 07:50:00|2277.8|2271.8|2279.1|2273.1|2279.3|2273.3|2277.5|2271.5|30
1703231700000|2023-12-22 07:55:00|2279.3|2273.3|2278.3|2272.3|2279.3|2273.3|2278.1|2272.1|13
1703232000000|2023-12-22 08:00:00|2278|2272|2285.5|2279.5|2286.3|2280.3|2278|2272|113
1703232300000|2023-12-22 08:05:00|2285.8|2279.8|2286.5|2280.5|2292|2286|2285.5|2279.5|65
1703232600000|2023-12-22 08:10:00|2286.3|2280.3|2289|2283|2289.3|2283.3|2285.1|2279.1|76
1703232900000|2023-12-22 08:15:00|2289.1|2283.1|2291.3|2285.3|2293.6|2287.6|2289.1|2283.1|63
1703233200000|2023-12-22 08:20:00|2291.6|2285.6|2290.3|2284.3|2293.9|2287.9|2290.3|2284.3|63
1703233500000|2023-12-22 08:25:00|2290.4|2284.4|2290.8|2284.8|2291.6|2285.6|2289.9|2283.9|47
1703233800000|2023-12-22 08:30:00|2290.6|2284.6|2290.8|2284.8|2293.6|2287.6|2288.6|2282.6|94
1703234100000|2023-12-22 08:35:00|2290.1|2284.1|2288.1|2282.1|2291.8|2285.8|2287|2281|64
1703234400000|2023-12-22 08:40:00|2288.3|2282.3|2285.9|2279.9|2289.4|2283.4|2285.8|2279.8|34
1703234700000|2023-12-22 08:45:00|2285.8|2279.8|2288.5|2282.5|2289.1|2283.1|2285.6|2279.6|51
1703235000000|2023-12-22 08:50:00|2288.3|2282.3|2285.9|2279.9|2288.5|2282.5|2285.5|2279.5|30
1703235300000|2023-12-22 08:55:00|2286|2280|2287.3|2281.3|2288.3|2282.3|2285.9|2279.9|62
1703235600000|2023-12-22 09:00:00|2287.4|2281.4|2283.4|2277.4|2288.8|2282.8|2282.8|2276.8|124
1703235900000|2023-12-22 09:05:00|2283.5|2277.5|2281.6|2275.6|2285.5|2279.5|2280.5|2274.5|94
1703236200000|2023-12-22 09:10:00|2281.8|2275.8|2279.3|2273.3|2281.8|2275.8|2277.1|2271.1|82
1703236500000|2023-12-22 09:15:00|2279.4|2273.4|2278.8|2272.8|2280.9|2274.9|2278.8|2272.8|58
1703236800000|2023-12-22 09:20:00|2278.6|2272.6|2278|2272|2278.9|2272.9|2276.5|2270.5|53
1703237100000|2023-12-22 09:25:00|2278.3|2272.3|2278.8|2272.8|2280.4|2274.4|2277.8|2271.8|41
1703237400000|2023-12-22 09:30:00|2278.5|2272.5|2280.4|2274.4|2280.6|2274.6|2277.9|2271.9|37
1703237700000|2023-12-22 09:35:00|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2277.8|2271.8|45
1703238000000|2023-12-22 09:40:00|2279.6|2273.6|2282.4|2276.4|2282.9|2276.9|2279.6|2273.6|36
1703238300000|2023-12-22 09:45:00|2282.3|2276.3|2283|2277|2284.8|2278.8|2281.5|2275.5|34
1703238600000|2023-12-22 09:50:00|2283.3|2277.3|2278.6|2272.6|2283.3|2277.3|2278|2272|31
1703238900000|2023-12-22 09:55:00|2278.8|2272.8|2279.8|2273.8|2280.3|2274.3|2278.6|2272.6|50
1703239200000|2023-12-22 10:00:00|2279.5|2273.5|2277.8|2271.8|2279.5|2273.5|2277.6|2271.6|24
1703239500000|2023-12-22 10:05:00|2277.6|2271.6|2279.3|2273.3|2279.5|2273.5|2277.6|2271.6|17
1703239800000|2023-12-22 10:10:00|2279.6|2273.6|2280.5|2274.5|2280.9|2274.9|2279.4|2273.4|19
1703240100000|2023-12-22 10:15:00|2280.4|2274.4|2282.5|2276.5|2283.1|2277.1|2280.4|2274.4|25
1703240400000|2023-12-22 10:20:00|2282.4|2276.4|2283.6|2277.6|2283.9|2277.9|2282.4|2276.4|30
1703240700000|2023-12-22 10:25:00|2283.9|2277.9|2281.3|2275.3|2284.4|2278.4|2281.3|2275.3|36
1703241000000|2023-12-22 10:30:00|2281|2275|2281|2275|2282.4|2276.4|2280.8|2274.8|35
1703241300000|2023-12-22 10:35:00|2280.8|2274.8|2278.8|2272.8|2281.6|2275.6|2278.8|2272.8|35
1703241600000|2023-12-22 10:40:00|2278.6|2272.6|2280.8|2274.8|2281.4|2275.4|2278.6|2272.6|25
1703241900000|2023-12-22 10:45:00|2280.6|2274.6|2280.6|2274.6|2281.8|2275.8|2280|2274|16
1703242200000|2023-12-22 10:50:00|2280.4|2274.4|2281.3|2275.3|2281.3|2275.3|2279.8|2273.8|13
1703242500000|2023-12-22 10:55:00|2281.1|2275.1|2279.1|2273.1|2281.1|2275.1|2279.1|2273.1|30
1703242800000|2023-12-22 11:00:00|2279.4|2273.4|2279.3|2273.3|2280|2274|2278.6|2272.6|23
1703243100000|2023-12-22 11:05:00|2279.5|2273.5|2282.3|2276.3|2282.3|2276.3|2279.5|2273.5|35
1703243400000|2023-12-22 11:10:00|2282.4|2276.4|2283.6|2277.6|2283.9|2277.9|2282.1|2276.1|32
1703243700000|2023-12-22 11:15:00|2283.8|2277.8|2285.4|2279.4|2285.6|2279.6|2283.4|2277.4|20
1703244000000|2023-12-22 11:20:00|2285.6|2279.6|2284|2278|2286.1|2280.1|2283.9|2277.9|24
1703244300000|2023-12-22 11:25:00|2284.1|2278.1|2286.5|2280.5|2287.6|2281.6|2284.1|2278.1|47
1703244600000|2023-12-22 11:30:00|2286.8|2280.8|2289|2283|2289.6|2283.6|2286.5|2280.5|39
1703244900000|2023-12-22 11:35:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289.3|2283.3|24
1703245200000|2023-12-22 11:40:00|2289.5|2283.5|2288.9|2282.9|2289.5|2283.5|2285.8|2279.8|44
1703245500000|2023-12-22 11:45:00|2289.3|2283.3|2287.3|2281.3|2289.4|2283.4|2287.3|2281.3|20
1703245800000|2023-12-22 11:50:00|2287|2281|2286.5|2280.5|2287|2281|2284.5|2278.5|25
1703246100000|2023-12-22 11:55:00|2286.6|2280.6|2288.8|2282.8|2288.8|2282.8|2286.6|2280.6|40
1703246400000|2023-12-22 12:00:00|2288.6|2282.6|2287.1|2281.1|2288.6|2282.6|2286.3|2280.3|40
1703246700000|2023-12-22 12:05:00|2287.3|2281.3|2287.4|2281.4|2287.6|2281.6|2287.1|2281.1|12
1703247000000|2023-12-22 12:10:00|2287.3|2281.3|2284.8|2278.8|2287.3|2281.3|2284.8|2278.8|35
1703247300000|2023-12-22 12:15:00|2284.6|2278.6|2283.6|2277.6|2285.1|2279.1|2282.5|2276.5|50
1703247600000|2023-12-22 12:20:00|2283.8|2277.8|2283.5|2277.5|2284.4|2278.4|2282.8|2276.8|31
1703247900000|2023-12-22 12:25:00|2283.4|2277.4|2284.9|2278.9|2285.3|2279.3|2283.4|2277.4|51
1703248200000|2023-12-22 12:30:00|2284.8|2278.8|2284.9|2278.9|2286.4|2280.4|2284.4|2278.4|52
1703248500000|2023-12-22 12:35:00|2285.3|2279.3|2287.3|2281.3|2288.6|2282.6|2285.1|2279.1|59
1703248800000|2023-12-22 12:40:00|2287.4|2281.4|2288.6|2282.6|2290.1|2284.1|2287.4|2281.4|81
1703249100000|2023-12-22 12:45:00|2288.9|2282.9|2286.4|2280.4|2289.5|2283.5|2285.4|2279.4|48
1703249400000|2023-12-22 12:50:00|2285.9|2279.9|2284.9|2278.9|2286.9|2280.9|2283.9|2277.9|43
1703249700000|2023-12-22 12:55:00|2285|2279|2284.3|2278.3|2285.9|2279.9|2282.8|2276.8|86
1703250000000|2023-12-22 13:00:00|2284.5|2278.5|2285.3|2279.3|2287.6|2281.6|2283.3|2277.3|120
1703250300000|2023-12-22 13:05:00|2285.5|2279.5|2290.3|2284.3|2290.3|2284.3|2285.5|2279.5|70
1703250600000|2023-12-22 13:10:00|2290.5|2284.5|2294.3|2288.3|2294.5|2288.5|2290.5|2284.5|73
1703250900000|2023-12-22 13:15:00|2294|2288|2297.8|2291.8|2297.8|2291.8|2294|2288|37
1703251200000|2023-12-22 13:20:00|2297.5|2291.5|2299|2293|2300.3|2294.3|2295|2289|69
1703251500000|2023-12-22 13:25:00|2299.3|2293.3|2304.3|2298.3|2305.3|2299.3|2298.8|2292.8|125
1703251800000|2023-12-22 13:30:00|2303.8|2297.8|2301.3|2295.3|2304|2298|2299.8|2293.8|104
1703252100000|2023-12-22 13:35:00|2301.5|2295.5|2304.5|2298.5|2309.3|2303.3|2301|2295|129
1703252400000|2023-12-22 13:40:00|2304.8|2298.8|2308.5|2302.5|2310.3|2304.3|2304|2298|88
1703252700000|2023-12-22 13:45:00|2308.3|2302.3|2307.3|2301.3|2309|2303|2306.8|2300.8|55
1703253000000|2023-12-22 13:50:00|2308.5|2302.5|2311.8|2305.8|2311.8|2305.8|2307.5|2301.5|55
1703253300000|2023-12-22 13:55:00|2311.5|2305.5|2312.5|2306.5|2313|2307|2311|2305|18
1703253600000|2023-12-22 14:00:00|2312.3|2306.3|2314|2308|2314.8|2308.8|2310.5|2304.5|57
1703253900000|2023-12-22 14:05:00|2314.3|2308.3|2312|2306|2317.8|2311.8|2312|2306|52
1703254200000|2023-12-22 14:10:00|2311.8|2305.8|2314.3|2308.3|2315.5|2309.5|2311.3|2305.3|57
1703254500000|2023-12-22 14:15:00|2314|2308|2313|2307|2315.3|2309.3|2312.3|2306.3|50
1703254800000|2023-12-22 14:20:00|2312.8|2306.8|2313.3|2307.3|2315|2309|2312.8|2306.8|50
1703255100000|2023-12-22 14:25:00|2313.5|2307.5|2313.8|2307.8|2316|2310|2313.5|2307.5|52
1703255400000|2023-12-22 14:30:00|2313.5|2307.5|2313.8|2307.8|2314.8|2308.8|2312.8|2306.8|78
1703255700000|2023-12-22 14:35:00|2314|2308|2314.3|2308.3|2315.3|2309.3|2313|2307|41
1703256000000|2023-12-22 14:40:00|2314.5|2308.5|2315|2309|2315.3|2309.3|2313.5|2307.5|47
1703256300000|2023-12-22 14:45:00|2315.3|2309.3|2315.3|2309.3|2317|2311|2314.3|2308.3|44
1703256600000|2023-12-22 14:50:00|2315.5|2309.5|2319.3|2313.3|2319.3|2313.3|2315.5|2309.5|70
1703256900000|2023-12-22 14:55:00|2319.5|2313.5|2320|2314|2321.3|2315.3|2318.8|2312.8|76
1703257200000|2023-12-22 15:00:00|2320.3|2314.3|2325|2319|2325.3|2319.3|2319.8|2313.8|86
1703257500000|2023-12-22 15:05:00|2325.3|2319.3|2320.8|2314.8|2326.8|2320.8|2320.8|2314.8|83
1703257800000|2023-12-22 15:10:00|2321|2315|2323.5|2317.5|2324.3|2318.3|2320.3|2314.3|83
1703258100000|2023-12-22 15:15:00|2323.3|2317.3|2320.5|2314.5|2323.5|2317.5|2320.3|2314.3|63
1703258400000|2023-12-22 15:20:00|2320.3|2314.3|2320.8|2314.8|2322|2316|2320|2314|25
1703258700000|2023-12-22 15:25:00|2320.3|2314.3|2319.8|2313.8|2320.8|2314.8|2319.3|2313.3|30
1703259000000|2023-12-22 15:30:00|2320|2314|2321.3|2315.3|2322.3|2316.3|2320|2314|30
1703259300000|2023-12-22 15:35:00|2321.5|2315.5|2320.8|2314.8|2325.8|2319.8|2320.8|2314.8|67
1703259600000|2023-12-22 15:40:00|2320.5|2314.5|2321|2315|2321|2315|2318.3|2312.3|49
1703259900000|2023-12-22 15:45:00|2321.3|2315.3|2320|2314|2323|2317|2319.5|2313.5|59
1703260200000|2023-12-22 15:50:00|2320.3|2314.3|2319.8|2313.8|2321.3|2315.3|2319.5|2313.5|99
1703260500000|2023-12-22 15:55:00|2319.5|2313.5|2315.3|2309.3|2319.8|2313.8|2313.8|2307.8|82
1703260800000|2023-12-22 16:00:00|2315|2309|2307.3|2301.3|2315|2309|2306.3|2300.3|153
1703261100000|2023-12-22 16:05:00|2307|2301|2312.5|2306.5|2313.8|2307.8|2306.8|2300.8|99
1703261400000|2023-12-22 16:10:00|2312.8|2306.8|2320.3|2314.3|2321|2315|2312.5|2306.5|93
1703261700000|2023-12-22 16:15:00|2320.8|2314.8|2324.8|2318.8|2324.8|2318.8|2320|2314|87
1703262000000|2023-12-22 16:20:00|2324.5|2318.5|2325.3|2319.3|2325.5|2319.5|2323.8|2317.8|36
1703262300000|2023-12-22 16:25:00|2325.8|2319.8|2326.3|2320.3|2327.5|2321.5|2325.8|2319.8|36
1703262600000|2023-12-22 16:30:00|2325.8|2319.8|2329.3|2323.3|2331.3|2325.3|2325.8|2319.8|118
1703262900000|2023-12-22 16:35:00|2328.8|2322.8|2330.8|2324.8|2331.5|2325.5|2328|2322|167
1703263200000|2023-12-22 16:40:00|2330|2324|2331.5|2325.5|2334.3|2328.3|2330|2324|43
1703263500000|2023-12-22 16:45:00|2331.8|2325.8|2328.8|2322.8|2331.8|2325.8|2328.8|2322.8|77
1703263800000|2023-12-22 16:50:00|2329|2323|2332.3|2326.3|2332.3|2326.3|2329|2323|73
1703264100000|2023-12-22 16:55:00|2332.5|2326.5|2331.6|2325.6|2334|2328|2331.4|2325.4|138
1703264400000|2023-12-22 17:00:00|2331.9|2325.9|2330.9|2324.9|2333.8|2327.8|2329.8|2323.8|67
1703264700000|2023-12-22 17:05:00|2331.1|2325.1|2328.5|2322.5|2331.5|2325.5|2327.6|2321.6|30
1703265000000|2023-12-22 17:10:00|2328.6|2322.6|2330.1|2324.1|2330.1|2324.1|2328.5|2322.5|24
1703265300000|2023-12-22 17:15:00|2329.9|2323.9|2331.5|2325.5|2333.3|2327.3|2329.9|2323.9|34
1703265600000|2023-12-22 17:20:00|2331.8|2325.8|2334|2328|2334|2328|2331.8|2325.8|25
1703265900000|2023-12-22 17:25:00|2333.9|2327.9|2333.3|2327.3|2334|2328|2333.1|2327.1|17
1703266200000|2023-12-22 17:30:00|2333.5|2327.5|2332.8|2326.8|2333.5|2327.5|2332.4|2326.4|27
1703266500000|2023-12-22 17:35:00|2332.9|2326.9|2332.8|2326.8|2333.1|2327.1|2332.1|2326.1|29
1703266800000|2023-12-22 17:40:00|2332.5|2326.5|2332.6|2326.6|2332.6|2326.6|2331.9|2325.9|32
1703267100000|2023-12-22 17:45:00|2332.4|2326.4|2332.3|2326.3|2332.8|2326.8|2331.8|2325.8|24
1703267400000|2023-12-22 17:50:00|2332.1|2326.1|2332.5|2326.5|2332.5|2326.5|2332.1|2326.1|7
1703267700000|2023-12-22 17:55:00|2332.3|2326.3|2332.5|2326.5|2332.8|2326.8|2331.8|2325.8|15
1703268000000|2023-12-22 18:00:00|2332.4|2326.4|2333|2327|2333.5|2327.5|2332.3|2326.3|31
1703268300000|2023-12-22 18:05:00|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.3|2326.3|12
1703268600000|2023-12-22 18:10:00|2332.8|2326.8|2333.3|2327.3|2334|2328|2332|2326|16
1703268900000|2023-12-22 18:15:00|2332.8|2326.8|2329.8|2323.8|2332.8|2326.8|2329.3|2323.3|29
1703269200000|2023-12-22 18:20:00|2329.5|2323.5|2327.8|2321.8|2329.5|2323.5|2327.8|2321.8|18
1703269500000|2023-12-22 18:25:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2326.8|2320.8|13
1703269800000|2023-12-22 18:30:00|2327.3|2321.3|2327.3|2321.3|2327.8|2321.8|2326.9|2320.9|45
1703270100000|2023-12-22 18:35:00|2327.5|2321.5|2327.8|2321.8|2328.3|2322.3|2327.3|2321.3|10
1703270400000|2023-12-22 18:40:00|2328|2322|2327.5|2321.5|2328.3|2322.3|2327.3|2321.3|10
1703270700000|2023-12-22 18:45:00|2327.8|2321.8|2327.3|2321.3|2328.3|2322.3|2327.3|2321.3|8
1703271000000|2023-12-22 18:50:00|2327.5|2321.5|2328.5|2322.5|2329|2323|2327.3|2321.3|34
1703271300000|2023-12-22 18:55:00|2328.8|2322.8|2330|2319.5|2331.5|2323.4|2328.8|2319|13
1703638800000|2023-12-27 01:00:00|2315.3|2309.3|2314.3|2308.3|2315.3|2309.3|2311.5|2305.5|57
1703639100000|2023-12-27 01:05:00|2314.5|2308.5|2313.3|2307.3|2315.5|2309.5|2312.3|2306.3|66
1703639400000|2023-12-27 01:10:00|2313.6|2307.6|2313.3|2307.3|2314.9|2308.9|2313.3|2307.3|30
1703639700000|2023-12-27 01:15:00|2312.5|2306.5|2311.3|2305.3|2312.9|2306.9|2310.5|2304.5|59
1703640000000|2023-12-27 01:20:00|2311|2305|2310.1|2304.1|2311.5|2305.5|2309|2303|51
1703640300000|2023-12-27 01:25:00|2310.3|2304.3|2308.9|2302.9|2310.9|2304.9|2308.5|2302.5|49
1703640600000|2023-12-27 01:30:00|2308.6|2302.6|2308.5|2302.5|2308.8|2302.8|2307.3|2301.3|67
1703640900000|2023-12-27 01:35:00|2308.3|2302.3|2308.3|2302.3|2309|2303|2307.3|2301.3|62
1703641200000|2023-12-27 01:40:00|2308.5|2302.5|2307.1|2301.1|2309|2303|2306.5|2300.5|59
1703641500000|2023-12-27 01:45:00|2307|2301|2307|2301|2308.3|2302.3|2306.3|2300.3|87
1703641800000|2023-12-27 01:50:00|2306.8|2300.8|2306.8|2300.8|2307.3|2301.3|2306.4|2300.4|60
1703642100000|2023-12-27 01:55:00|2307.1|2301.1|2307.5|2301.5|2308.3|2302.3|2307.1|2301.1|16
1703642400000|2023-12-27 02:00:00|2307.8|2301.8|2304.3|2298.3|2308.3|2302.3|2303.8|2297.8|37
1703642700000|2023-12-27 02:05:00|2304.5|2298.5|2304.9|2298.9|2305.4|2299.4|2304|2298|21
1703643000000|2023-12-27 02:10:00|2305.1|2299.1|2304.3|2298.3|2305.8|2299.8|2304|2298|21
1703643300000|2023-12-27 02:15:00|2304|2298|2304.8|2298.8|2304.8|2298.8|2304|2298|8
1703643600000|2023-12-27 02:20:00|2305|2299|2304.8|2298.8|2305.8|2299.8|2304.1|2298.1|13
1703643900000|2023-12-27 02:25:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.5|2298.5|2
1703644200000|2023-12-27 02:30:00|2305|2299|2307.5|2301.5|2308|2302|2305|2299|17
1703644500000|2023-12-27 02:35:00|2307.4|2301.4|2306.8|2300.8|2307.4|2301.4|2306.3|2300.3|9
1703644800000|2023-12-27 02:40:00|2306.5|2300.5|2312.1|2306.1|2312.3|2306.3|2306.5|2300.5|39
1703645100000|2023-12-27 02:45:00|2311.9|2305.9|2316.3|2310.3|2317.3|2311.3|2311.5|2305.5|59
1703645400000|2023-12-27 02:50:00|2316|2310|2317.5|2311.5|2319.1|2313.1|2314.4|2308.4|114
1703645700000|2023-12-27 02:55:00|2317.3|2311.3|2317.3|2311.3|2318.8|2312.8|2316.5|2310.5|45
1703646000000|2023-12-27 03:00:00|2317.5|2311.5|2316.5|2310.5|2318.5|2312.5|2316|2310|39
1703646300000|2023-12-27 03:05:00|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2314.4|2308.4|33
1703646600000|2023-12-27 03:10:00|2316.4|2310.4|2313.3|2307.3|2316.9|2310.9|2312.6|2306.6|68
1703646900000|2023-12-27 03:15:00|2313.5|2307.5|2316.3|2310.3|2316.5|2310.5|2313.3|2307.3|43
1703647200000|2023-12-27 03:20:00|2315.9|2309.9|2317.4|2311.4|2318|2312|2315.5|2309.5|36
1703647500000|2023-12-27 03:25:00|2317.5|2311.5|2317.3|2311.3|2318.5|2312.5|2317.3|2311.3|23
1703647800000|2023-12-27 03:30:00|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2316.5|2310.5|8
1703648400000|2023-12-27 03:40:00|2317.5|2311.5|2318.3|2312.3|2318.3|2312.3|2317.5|2311.5|5
1703648700000|2023-12-27 03:45:00|2318.5|2312.5|2318|2312|2318.5|2312.5|2318|2312|7
1703649000000|2023-12-27 03:50:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1703649300000|2023-12-27 03:55:00|2318.4|2312.4|2322|2316|2322|2316|2318.4|2312.4|13
1703650200000|2023-12-27 04:10:00|2322.3|2316.3|2320.8|2314.8|2322.5|2316.5|2320.8|2314.8|9
1703650500000|2023-12-27 04:15:00|2321|2315|2321|2315|2321.5|2315.5|2321|2315|7
1703650800000|2023-12-27 04:20:00|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|4
1703651100000|2023-12-27 04:25:00|2321.8|2315.8|2321.8|2315.8|2322.5|2316.5|2321.6|2315.6|11
1703651400000|2023-12-27 04:30:00|2322|2316|2321.5|2315.5|2322.3|2316.3|2321.5|2315.5|8
1703652000000|2023-12-27 04:40:00|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|3
1703652900000|2023-12-27 04:55:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|3
1703653200000|2023-12-27 05:00:00|2322.3|2316.3|2321.9|2315.9|2322.8|2316.8|2321.9|2315.9|5
1703653800000|2023-12-27 05:10:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|5
1703654100000|2023-12-27 05:15:00|2321.9|2315.9|2320.8|2314.8|2321.9|2315.9|2320.5|2314.5|6
1703654400000|2023-12-27 05:20:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2319.5|2313.5|4
1703654700000|2023-12-27 05:25:00|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319|2313|8
1703655000000|2023-12-27 05:30:00|2319.3|2313.3|2317.8|2311.8|2319.3|2313.3|2317.4|2311.4|35
1703655300000|2023-12-27 05:35:00|2317.5|2311.5|2316.4|2310.4|2317.6|2311.6|2316|2310|17
1703655600000|2023-12-27 05:40:00|2316.8|2310.8|2317.8|2311.8|2318.5|2312.5|2316.8|2310.8|43
1703655900000|2023-12-27 05:45:00|2318|2312|2317.3|2311.3|2318.3|2312.3|2316.5|2310.5|35
1703656200000|2023-12-27 05:50:00|2317|2311|2318.5|2312.5|2319|2313|2317|2311|20
1703656500000|2023-12-27 05:55:00|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318|2312|17
1703656800000|2023-12-27 06:00:00|2318.5|2312.5|2319.5|2313.5|2320|2314|2318.5|2312.5|14
1703657100000|2023-12-27 06:05:00|2319.3|2313.3|2319.8|2313.8|2320.5|2314.5|2319.3|2313.3|26
1703657400000|2023-12-27 06:10:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|5
1703657700000|2023-12-27 06:15:00|2318.8|2312.8|2317.8|2311.8|2319|2313|2317.5|2311.5|22
1703658000000|2023-12-27 06:20:00|2318|2312|2319.5|2313.5|2319.8|2313.8|2317.8|2311.8|17
1703658300000|2023-12-27 06:25:00|2319.8|2313.8|2319.5|2313.5|2320.1|2314.1|2318.5|2312.5|22
1703658600000|2023-12-27 06:30:00|2320.3|2314.3|2321.5|2315.5|2323.3|2317.3|2320.3|2314.3|38
1703658900000|2023-12-27 06:35:00|2321.8|2315.8|2319|2313|2321.8|2315.8|2318.8|2312.8|30
1703659200000|2023-12-27 06:40:00|2318.8|2312.8|2320|2314|2320|2314|2318|2312|40
1703659500000|2023-12-27 06:45:00|2320.3|2314.3|2321.5|2315.5|2322|2316|2320.3|2314.3|13
1703659800000|2023-12-27 06:50:00|2321.3|2315.3|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|5
1703660100000|2023-12-27 06:55:00|2321|2315|2320|2314|2321|2315|2319.3|2313.3|12
1703660400000|2023-12-27 07:00:00|2319.8|2313.8|2325.3|2319.3|2325.3|2319.3|2319.8|2313.8|21
1703660700000|2023-12-27 07:05:00|2325.5|2319.5|2328.3|2322.3|2328.5|2322.5|2325.5|2319.5|24
1703661000000|2023-12-27 07:10:00|2328.5|2322.5|2328.5|2322.5|2329.3|2323.3|2328.3|2322.3|13
1703661300000|2023-12-27 07:15:00|2328.6|2322.6|2327.3|2321.3|2329.5|2323.5|2327.3|2321.3|15
1703661600000|2023-12-27 07:20:00|2327.5|2321.5|2327|2321|2328|2322|2326.5|2320.5|18
1703661900000|2023-12-27 07:25:00|2327.3|2321.3|2328|2322|2328|2322|2326.8|2320.8|13
1703662200000|2023-12-27 07:30:00|2328.3|2322.3|2330.5|2324.5|2330.6|2324.6|2327.8|2321.8|29
1703662500000|2023-12-27 07:35:00|2331.3|2325.3|2329.3|2323.3|2334.3|2328.3|2329.3|2323.3|65
1703662800000|2023-12-27 07:40:00|2329.5|2323.5|2331|2325|2331|2325|2324.5|2318.5|39
1703663100000|2023-12-27 07:45:00|2331.3|2325.3|2330.8|2324.8|2331.5|2325.5|2330|2324|26
1703663400000|2023-12-27 07:50:00|2330.6|2324.6|2338.5|2332.5|2338.5|2332.5|2330.3|2324.3|49
1703663700000|2023-12-27 07:55:00|2338.9|2332.9|2337|2331|2339|2333|2336.4|2330.4|71
1703664000000|2023-12-27 08:00:00|2337.6|2331.6|2347.5|2341.5|2348.4|2342.4|2335.9|2329.9|173
1703664300000|2023-12-27 08:05:00|2347.8|2341.8|2348.4|2342.4|2348.4|2342.4|2346.1|2340.1|76
1703664600000|2023-12-27 08:10:00|2348.1|2342.1|2345.8|2339.8|2348.1|2342.1|2345.1|2339.1|47
1703664900000|2023-12-27 08:15:00|2345.6|2339.6|2345.6|2339.6|2345.8|2339.8|2344.4|2338.4|51
1703665200000|2023-12-27 08:20:00|2345.8|2339.8|2344.5|2338.5|2346.6|2340.6|2344.1|2338.1|51
1703665500000|2023-12-27 08:25:00|2344.4|2338.4|2344.8|2338.8|2346|2340|2343.9|2337.9|40
1703665800000|2023-12-27 08:30:00|2344.5|2338.5|2342.9|2336.9|2344.5|2338.5|2341.8|2335.8|30
1703666100000|2023-12-27 08:35:00|2343.1|2337.1|2344.8|2338.8|2345.5|2339.5|2342.8|2336.8|28
1703666400000|2023-12-27 08:40:00|2344.6|2338.6|2343.1|2337.1|2346.8|2340.8|2343|2337|52
1703666700000|2023-12-27 08:45:00|2343.3|2337.3|2343|2337|2343.9|2337.9|2341.4|2335.4|41
1703667000000|2023-12-27 08:50:00|2343.1|2337.1|2341.3|2335.3|2343.1|2337.1|2340.3|2334.3|32
1703667300000|2023-12-27 08:55:00|2341.4|2335.4|2342.1|2336.1|2343.1|2337.1|2340.4|2334.4|49
1703667600000|2023-12-27 09:00:00|2342.3|2336.3|2346.5|2340.5|2346.5|2340.5|2342|2336|84
1703667900000|2023-12-27 09:05:00|2346.8|2340.8|2348.4|2342.4|2350|2344|2346.5|2340.5|84
1703668200000|2023-12-27 09:10:00|2348.1|2342.1|2349.8|2343.8|2349.8|2343.8|2345.3|2339.3|62
1703668500000|2023-12-27 09:15:00|2350.1|2344.1|2347|2341|2350.1|2344.1|2346.5|2340.5|44
1703668800000|2023-12-27 09:20:00|2346.9|2340.9|2349.6|2343.6|2349.8|2343.8|2346.8|2340.8|33
1703669100000|2023-12-27 09:25:00|2349.8|2343.8|2350|2344|2355|2349|2349.8|2343.8|69
1703669400000|2023-12-27 09:30:00|2349.8|2343.8|2348.8|2342.8|2350.1|2344.1|2347.6|2341.6|93
1703669700000|2023-12-27 09:35:00|2348.9|2342.9|2351.3|2345.3|2352|2346|2348.9|2342.9|38
1703670000000|2023-12-27 09:40:00|2351.1|2345.1|2350.4|2344.4|2351.1|2345.1|2349.8|2343.8|33
1703670300000|2023-12-27 09:45:00|2350.3|2344.3|2349|2343|2350.9|2344.9|2348.1|2342.1|37
1703670600000|2023-12-27 09:50:00|2349.3|2343.3|2348.8|2342.8|2350.3|2344.3|2348.6|2342.6|34
1703670900000|2023-12-27 09:55:00|2349|2343|2347.8|2341.8|2349.4|2343.4|2346.6|2340.6|42
1703671200000|2023-12-27 10:00:00|2347.9|2341.9|2352.4|2346.4|2352.4|2346.4|2347.9|2341.9|52
1703671500000|2023-12-27 10:05:00|2352.1|2346.1|2352.3|2346.3|2352.3|2346.3|2350.6|2344.6|23
1703671800000|2023-12-27 10:10:00|2352.4|2346.4|2352|2346|2354|2348|2351.8|2345.8|41
1703672100000|2023-12-27 10:15:00|2351.9|2345.9|2354.8|2348.8|2355|2349|2350.6|2344.6|48
1703672400000|2023-12-27 10:20:00|2354.9|2348.9|2352.4|2346.4|2355.4|2349.4|2351.8|2345.8|42
1703672700000|2023-12-27 10:25:00|2352.3|2346.3|2354.4|2348.4|2354.8|2348.8|2351.5|2345.5|38
1703673000000|2023-12-27 10:30:00|2354.6|2348.6|2357.6|2351.6|2357.9|2351.9|2353.4|2347.4|37
1703673300000|2023-12-27 10:35:00|2357.4|2351.4|2360.3|2354.3|2360.8|2354.8|2357.3|2351.3|38
1703673600000|2023-12-27 10:40:00|2360.4|2354.4|2359.9|2353.9|2361.6|2355.6|2359.3|2353.3|38
1703673900000|2023-12-27 10:45:00|2360|2354|2364|2358|2364.1|2358.1|2360|2354|45
1703674200000|2023-12-27 10:50:00|2364.1|2358.1|2363.5|2357.5|2364.8|2358.8|2362.3|2356.3|35
1703674500000|2023-12-27 10:55:00|2363.6|2357.6|2374.3|2368.3|2385|2378|2363.6|2357.6|98
1703674800000|2023-12-27 11:00:00|2374|2368|2377.3|2371.3|2377.3|2371.3|2373.8|2367.8|77
1703675100000|2023-12-27 11:05:00|2377.4|2371.4|2378.3|2372.3|2380.4|2374.4|2375.3|2369.3|84
1703675400000|2023-12-27 11:10:00|2378|2372|2381.3|2375.3|2382.9|2376.9|2376.4|2370.4|77
1703675700000|2023-12-27 11:15:00|2381.1|2375.1|2376.8|2370.8|2381.4|2375.4|2375.6|2369.6|97
1703676000000|2023-12-27 11:20:00|2376.9|2370.9|2382.4|2376.4|2383.6|2377.6|2376|2370|67
1703676300000|2023-12-27 11:25:00|2382.1|2376.1|2380.8|2374.8|2382.1|2376.1|2379.4|2373.4|37
1703676600000|2023-12-27 11:30:00|2380.6|2374.6|2373.5|2367.5|2380.6|2374.6|2372.9|2366.9|96
1703676900000|2023-12-27 11:35:00|2373.3|2367.3|2376.4|2370.4|2376.4|2370.4|2372.8|2366.8|62
1703677200000|2023-12-27 11:40:00|2376.1|2370.1|2375.8|2369.8|2379.4|2373.4|2375.6|2369.6|51
1703677500000|2023-12-27 11:45:00|2375.5|2369.5|2376.3|2370.3|2376.9|2370.9|2375.1|2369.1|61
1703677800000|2023-12-27 11:50:00|2376.4|2370.4|2373.8|2367.8|2378.3|2372.3|2373.5|2367.5|73
1703678100000|2023-12-27 11:55:00|2373.9|2367.9|2370.6|2364.6|2375.3|2369.3|2370.6|2364.6|82
1703678400000|2023-12-27 12:00:00|2370.8|2364.8|2367.6|2361.6|2371.3|2365.3|2367|2361|89
1703678700000|2023-12-27 12:05:00|2367.8|2361.8|2368.4|2362.4|2369.6|2363.6|2367.6|2361.6|36
1703679000000|2023-12-27 12:10:00|2368.5|2362.5|2367|2361|2369.1|2363.1|2365.4|2359.4|39
1703679300000|2023-12-27 12:15:00|2366.9|2360.9|2367.8|2361.8|2370.3|2364.3|2366.9|2360.9|43
1703679600000|2023-12-27 12:20:00|2368.1|2362.1|2366.8|2360.8|2368.3|2362.3|2365.3|2359.3|50
1703679900000|2023-12-27 12:25:00|2367|2361|2365.6|2359.6|2368|2362|2365.1|2359.1|55
1703680200000|2023-12-27 12:30:00|2365.4|2359.4|2359.8|2353.8|2366.1|2360.1|2358.9|2352.9|90
1703680500000|2023-12-27 12:35:00|2359.5|2353.5|2357.8|2351.8|2359.5|2353.5|2356.9|2350.9|71
1703680800000|2023-12-27 12:40:00|2357.4|2351.4|2352.5|2346.5|2357.8|2351.8|2352.5|2346.5|90
1703681100000|2023-12-27 12:45:00|2352.3|2346.3|2351.9|2345.9|2354.8|2348.8|2351.9|2345.9|64
1703681400000|2023-12-27 12:50:00|2352|2346|2351.3|2345.3|2354.3|2348.3|2350.5|2344.5|73
1703681700000|2023-12-27 12:55:00|2350.8|2344.8|2349.9|2343.9|2351.3|2345.3|2347.8|2341.8|109
1703682000000|2023-12-27 13:00:00|2349.8|2343.8|2350.9|2344.9|2351.8|2345.8|2347.6|2341.6|213
1703682300000|2023-12-27 13:05:00|2351.1|2345.1|2352.4|2346.4|2352.8|2346.8|2348.8|2342.8|157
1703682600000|2023-12-27 13:10:00|2352.3|2346.3|2357.5|2351.5|2358.9|2352.9|2352.3|2346.3|97
1703682900000|2023-12-27 13:15:00|2357.4|2351.4|2355.6|2349.6|2357.8|2351.8|2355.4|2349.4|89
1703683200000|2023-12-27 13:20:00|2355.8|2349.8|2359.5|2353.5|2359.5|2353.5|2354.8|2348.8|86
1703683500000|2023-12-27 13:25:00|2359.3|2353.3|2360.5|2354.5|2360.5|2354.5|2357.4|2351.4|115
1703683800000|2023-12-27 13:30:00|2360.8|2354.8|2360.3|2354.3|2361.8|2355.8|2359.3|2353.3|98
1703684100000|2023-12-27 13:35:00|2360.1|2354.1|2360.5|2354.5|2360.5|2354.5|2358.3|2352.3|146
1703684400000|2023-12-27 13:40:00|2360.8|2354.8|2363|2357|2363|2357|2360.8|2354.8|59
1703684700000|2023-12-27 13:45:00|2363.3|2357.3|2364|2358|2364.9|2358.9|2362.9|2356.9|32
1703685000000|2023-12-27 13:50:00|2364.1|2358.1|2363.8|2357.8|2364.5|2358.5|2362.6|2356.6|82
1703685300000|2023-12-27 13:55:00|2363.5|2357.5|2364.3|2358.3|2364.3|2358.3|2362.8|2356.8|43
1703685600000|2023-12-27 14:00:00|2364.4|2358.4|2367.3|2361.3|2367.3|2361.3|2364.1|2358.1|46
1703685900000|2023-12-27 14:05:00|2367.1|2361.1|2369.6|2363.6|2369.8|2363.8|2366.6|2360.6|31
1703686200000|2023-12-27 14:10:00|2369.4|2363.4|2368.1|2362.1|2370.1|2364.1|2367.9|2361.9|37
1703686500000|2023-12-27 14:15:00|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2365.9|2359.9|41
1703686800000|2023-12-27 14:20:00|2367.4|2361.4|2368.9|2362.9|2369.1|2363.1|2367.3|2361.3|43
1703687100000|2023-12-27 14:25:00|2368.8|2362.8|2372.3|2366.3|2373.1|2367.1|2368.6|2362.6|97
1703687400000|2023-12-27 14:30:00|2372.5|2366.5|2370.8|2364.8|2373.3|2367.3|2370.1|2364.1|88
1703687700000|2023-12-27 14:35:00|2370.9|2364.9|2372.1|2366.1|2373.4|2367.4|2370.1|2364.1|54
1703688000000|2023-12-27 14:40:00|2372.4|2366.4|2371.9|2365.9|2374|2368|2370.5|2364.5|51
1703688300000|2023-12-27 14:45:00|2371.8|2365.8|2375.1|2369.1|2375.3|2369.3|2371.6|2365.6|41
1703688600000|2023-12-27 14:50:00|2375.4|2369.4|2376.5|2370.5|2376.8|2370.8|2373.4|2367.4|72
1703688900000|2023-12-27 14:55:00|2376.6|2370.6|2381.5|2375.5|2382.1|2376.1|2376.1|2370.1|78
1703689200000|2023-12-27 15:00:00|2381.6|2375.6|2383.1|2377.1|2384.3|2378.3|2381.6|2375.6|63
1703689500000|2023-12-27 15:05:00|2383.3|2377.3|2384.5|2378.5|2386.4|2380.4|2383.3|2377.3|111
1703689800000|2023-12-27 15:10:00|2384.4|2378.4|2382.1|2376.1|2385.4|2379.4|2382.1|2376.1|76
1703690100000|2023-12-27 15:15:00|2382|2376|2383.6|2377.6|2383.9|2377.9|2381.8|2375.8|47
1703690400000|2023-12-27 15:20:00|2383.8|2377.8|2387.3|2381.3|2387.3|2381.3|2382.8|2376.8|36
1703690700000|2023-12-27 15:25:00|2387.4|2381.4|2389.9|2383.9|2390.4|2384.4|2387.3|2381.3|49
1703691000000|2023-12-27 15:30:00|2390.1|2384.1|2387.4|2381.4|2390.8|2384.8|2386.4|2380.4|65
1703691300000|2023-12-27 15:35:00|2387.6|2381.6|2389.9|2383.9|2390.4|2384.4|2387.3|2381.3|82
1703691600000|2023-12-27 15:40:00|2390.1|2384.1|2387.9|2381.9|2390.1|2384.1|2385|2379|57
1703691900000|2023-12-27 15:45:00|2387.8|2381.8|2380.3|2374.3|2387.8|2381.8|2378.8|2372.8|79
1703692200000|2023-12-27 15:50:00|2380.4|2374.4|2382.9|2376.9|2382.9|2376.9|2380.4|2374.4|60
1703692500000|2023-12-27 15:55:00|2383.3|2377.3|2385.8|2379.8|2385.9|2379.9|2383.3|2377.3|62
1703692800000|2023-12-27 16:00:00|2385.5|2379.5|2383.6|2377.6|2385.5|2379.5|2381.3|2375.3|56
1703693100000|2023-12-27 16:05:00|2383.5|2377.5|2380|2374|2383.9|2377.9|2379.6|2373.6|53
1703693400000|2023-12-27 16:10:00|2380.3|2374.3|2379.5|2373.5|2380.8|2374.8|2378.6|2372.6|59
1703693700000|2023-12-27 16:15:00|2379.3|2373.3|2376.6|2370.6|2379.4|2373.4|2375.5|2369.5|74
1703694000000|2023-12-27 16:20:00|2376.8|2370.8|2380.4|2374.4|2380.5|2374.5|2376.4|2370.4|119
1703694300000|2023-12-27 16:25:00|2380.8|2374.8|2383.8|2377.8|2383.8|2377.8|2380.1|2374.1|132
1703694600000|2023-12-27 16:30:00|2383.5|2377.5|2393.8|2387.8|2394.5|2388.5|2383|2377|239
1703694900000|2023-12-27 16:35:00|2393.9|2387.9|2395.5|2389.5|2395.8|2389.8|2393.6|2387.6|60
1703695200000|2023-12-27 16:40:00|2395.6|2389.6|2398.4|2392.4|2399.1|2393.1|2395.4|2389.4|55
1703695500000|2023-12-27 16:45:00|2398.1|2392.1|2396.9|2390.9|2399.4|2393.4|2396.9|2390.9|36
1703695800000|2023-12-27 16:50:00|2396.6|2390.6|2396.3|2390.3|2397.4|2391.4|2395.9|2389.9|38
1703696100000|2023-12-27 16:55:00|2396.4|2390.4|2397.6|2391.6|2398|2392|2395.6|2389.6|23
1703696400000|2023-12-27 17:00:00|2397.8|2391.8|2396.4|2390.4|2397.9|2391.9|2396.1|2390.1|17
1703696700000|2023-12-27 17:05:00|2396.3|2390.3|2398.4|2392.4|2398.8|2392.8|2395.3|2389.3|22
1703697000000|2023-12-27 17:10:00|2398.6|2392.6|2392.8|2386.8|2398.6|2392.6|2391.5|2385.5|41
1703697300000|2023-12-27 17:15:00|2393|2387|2393.8|2387.8|2394.3|2388.3|2392.9|2386.9|26
1703697600000|2023-12-27 17:20:00|2393.6|2387.6|2394.3|2388.3|2394.4|2388.4|2393.3|2387.3|14
1703697900000|2023-12-27 17:25:00|2394.4|2388.4|2394.8|2388.8|2395|2389|2394.4|2388.4|13
1703698200000|2023-12-27 17:30:00|2394.5|2388.5|2394.8|2388.8|2395.6|2389.6|2394.5|2388.5|8
1703698500000|2023-12-27 17:35:00|2394.6|2388.6|2394.8|2388.8|2394.8|2388.8|2394.6|2388.6|2
1703698800000|2023-12-27 17:40:00|2394.4|2388.4|2394.6|2388.6|2395|2389|2394.4|2388.4|27
1703699100000|2023-12-27 17:45:00|2394.5|2388.5|2393.6|2387.6|2395.8|2389.8|2392.6|2386.6|30
1703699400000|2023-12-27 17:50:00|2394.3|2388.3|2393.5|2387.5|2394.3|2388.3|2392.8|2386.8|14
1703699700000|2023-12-27 17:55:00|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.4|2387.4|31
1703700000000|2023-12-27 18:00:00|2394|2388|2394.5|2388.5|2394.8|2388.8|2393.8|2387.8|19
1703700300000|2023-12-27 18:05:00|2394.3|2388.3|2395.5|2389.5|2396|2390|2394.3|2388.3|30
1703700600000|2023-12-27 18:10:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|4
1703700900000|2023-12-27 18:15:00|2395.3|2389.3|2396|2390|2396.3|2390.3|2394.5|2388.5|22
1703701200000|2023-12-27 18:20:00|2395.8|2389.8|2396|2390|2396|2390|2395.3|2389.3|12
1703701500000|2023-12-27 18:25:00|2395.8|2389.8|2395.6|2389.6|2396.3|2390.3|2395.5|2389.5|20
1703701800000|2023-12-27 18:30:00|2395.5|2389.5|2398.3|2392.3|2398.3|2392.3|2395.5|2389.5|17
1703702100000|2023-12-27 18:35:00|2398.4|2392.4|2398.4|2392.4|2398.5|2392.5|2398.3|2392.3|5
1703702400000|2023-12-27 18:40:00|2398.3|2392.3|2398.4|2392.4|2398.4|2392.4|2397.8|2391.8|9
1703702700000|2023-12-27 18:45:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1703703000000|2023-12-27 18:50:00|2398.8|2392.8|2400.3|2394.3|2400.3|2394.3|2398.3|2392.3|31
1703703300000|2023-12-27 18:55:00|2400.5|2394.5|2401.8|2391.3|2404|2395|2400.5|2391.3|9
1703725200000|2023-12-28 01:00:00|2389.5|2383.5|2386.9|2380.9|2390|2384|2386|2380|95
1703725500000|2023-12-28 01:05:00|2387|2381|2386.5|2380.5|2389|2383|2385.8|2379.8|90
1703725800000|2023-12-28 01:10:00|2386.3|2380.3|2389.8|2383.8|2390|2384|2385.9|2379.9|36
1703726100000|2023-12-28 01:15:00|2389.5|2383.5|2391.8|2385.8|2391.8|2385.8|2389.5|2383.5|59
1703726400000|2023-12-28 01:20:00|2391.5|2385.5|2390.5|2384.5|2391.8|2385.8|2390.5|2384.5|42
1703726700000|2023-12-28 01:25:00|2390.8|2384.8|2388.3|2382.3|2390.8|2384.8|2386.8|2380.8|100
1703727000000|2023-12-28 01:30:00|2388|2382|2389.5|2383.5|2389.8|2383.8|2386.5|2380.5|57
1703727300000|2023-12-28 01:35:00|2389.8|2383.8|2386.8|2380.8|2390.3|2384.3|2386.3|2380.3|61
1703727600000|2023-12-28 01:40:00|2387|2381|2386.9|2380.9|2388.3|2382.3|2386.5|2380.5|51
1703727900000|2023-12-28 01:45:00|2387|2381|2387.5|2381.5|2387.8|2381.8|2385.5|2379.5|33
1703728200000|2023-12-28 01:50:00|2387.3|2381.3|2389.4|2383.4|2390|2384|2387.3|2381.3|37
1703728500000|2023-12-28 01:55:00|2389.5|2383.5|2389.4|2383.4|2389.9|2383.9|2388.5|2382.5|42
1703728800000|2023-12-28 02:00:00|2389.5|2383.5|2388.8|2382.8|2391|2385|2388.3|2382.3|112
1703729100000|2023-12-28 02:05:00|2389|2383|2394.1|2388.1|2394.3|2388.3|2388.8|2382.8|49
1703729400000|2023-12-28 02:10:00|2394.3|2388.3|2391.8|2385.8|2395.9|2389.9|2391.4|2385.4|72
1703729700000|2023-12-28 02:15:00|2392|2386|2394.8|2388.8|2395.4|2389.4|2392|2386|32
1703730000000|2023-12-28 02:20:00|2395|2389|2395|2389|2396|2390|2395|2389|9
1703730300000|2023-12-28 02:25:00|2395.3|2389.3|2396.3|2390.3|2397|2391|2394|2388|23
1703730600000|2023-12-28 02:30:00|2396.1|2390.1|2396|2390|2398|2392|2394.8|2388.8|68
1703730900000|2023-12-28 02:35:00|2395.8|2389.8|2391.8|2385.8|2396.8|2390.8|2391.8|2385.8|51
1703731200000|2023-12-28 02:40:00|2392|2386|2390.1|2384.1|2392.5|2386.5|2390.1|2384.1|24
1703731500000|2023-12-28 02:45:00|2390.5|2384.5|2388|2382|2391.3|2385.3|2386.3|2380.3|69
1703731800000|2023-12-28 02:50:00|2387.8|2381.8|2390.3|2384.3|2391.3|2385.3|2387.1|2381.1|99
1703732100000|2023-12-28 02:55:00|2390.5|2384.5|2391.5|2385.5|2392.9|2386.9|2390.1|2384.1|77
1703732400000|2023-12-28 03:00:00|2391.8|2385.8|2391.8|2385.8|2392|2386|2390.8|2384.8|20
1703732700000|2023-12-28 03:05:00|2391.6|2385.6|2392.5|2386.5|2392.8|2386.8|2390.8|2384.8|19
1703733000000|2023-12-28 03:10:00|2392.8|2386.8|2392|2386|2392.8|2386.8|2391.3|2385.3|14
1703733300000|2023-12-28 03:15:00|2391.8|2385.8|2390.8|2384.8|2392.3|2386.3|2389.9|2383.9|40
1703733600000|2023-12-28 03:20:00|2391|2385|2392.8|2386.8|2393|2387|2390.8|2384.8|22
1703733900000|2023-12-28 03:25:00|2392.5|2386.5|2387.5|2381.5|2392.5|2386.5|2386.8|2380.8|90
1703734200000|2023-12-28 03:30:00|2387.8|2381.8|2389.1|2383.1|2389.4|2383.4|2387.8|2381.8|14
1703734500000|2023-12-28 03:35:00|2389.3|2383.3|2389|2383|2389.5|2383.5|2389|2383|14
1703734800000|2023-12-28 03:40:00|2389.3|2383.3|2389|2383|2389.8|2383.8|2389|2383|14
1703735100000|2023-12-28 03:45:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389|2383|5
1703735400000|2023-12-28 03:50:00|2390|2384|2390.6|2384.6|2391|2385|2390|2384|10
1703735700000|2023-12-28 03:55:00|2390.8|2384.8|2391.4|2385.4|2391.4|2385.4|2390.8|2384.8|6
1703736000000|2023-12-28 04:00:00|2391.3|2385.3|2391.6|2385.6|2391.9|2385.9|2391.1|2385.1|10
1703736300000|2023-12-28 04:05:00|2391.4|2385.4|2391.3|2385.3|2392|2386|2391|2385|9
1703736600000|2023-12-28 04:10:00|2391.4|2385.4|2392.3|2386.3|2392.3|2386.3|2391.1|2385.1|13
1703736900000|2023-12-28 04:15:00|2392.1|2386.1|2392|2386|2392.6|2386.6|2392|2386|5
1703737200000|2023-12-28 04:20:00|2391.6|2385.6|2391.5|2385.5|2392|2386|2391.4|2385.4|10
1703737500000|2023-12-28 04:25:00|2391.6|2385.6|2391.8|2385.8|2391.8|2385.8|2390.3|2384.3|13
1703737800000|2023-12-28 04:30:00|2391.6|2385.6|2392|2386|2392|2386|2391.6|2385.6|12
1703738100000|2023-12-28 04:35:00|2392.1|2386.1|2390.8|2384.8|2392.3|2386.3|2390.8|2384.8|9
1703738400000|2023-12-28 04:40:00|2391|2385|2391|2385|2391|2385|2389.9|2383.9|11
1703738700000|2023-12-28 04:45:00|2390.8|2384.8|2391.1|2385.1|2391.3|2385.3|2390.8|2384.8|7
1703739000000|2023-12-28 04:50:00|2391.5|2385.5|2390.8|2384.8|2391.8|2385.8|2390.8|2384.8|8
1703739300000|2023-12-28 04:55:00|2391|2385|2392|2386|2392|2386|2391|2385|6
1703739600000|2023-12-28 05:00:00|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|5
1703739900000|2023-12-28 05:05:00|2392.1|2386.1|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|12
1703740200000|2023-12-28 05:10:00|2392.1|2386.1|2391.8|2385.8|2392.3|2386.3|2391.6|2385.6|9
1703740500000|2023-12-28 05:15:00|2391.6|2385.6|2391.4|2385.4|2391.6|2385.6|2391.4|2385.4|3
1703741100000|2023-12-28 05:25:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|6
1703741400000|2023-12-28 05:30:00|2392|2386|2390.9|2384.9|2392|2386|2388|2382|108
1703741700000|2023-12-28 05:35:00|2390.8|2384.8|2391.4|2385.4|2392|2386|2390.3|2384.3|91
1703742000000|2023-12-28 05:40:00|2391.8|2385.8|2392.8|2386.8|2393.1|2387.1|2391.1|2385.1|30
1703742300000|2023-12-28 05:45:00|2393|2387|2391.3|2385.3|2393.8|2387.8|2390.5|2384.5|34
1703742600000|2023-12-28 05:50:00|2391.5|2385.5|2393|2387|2393.8|2387.8|2391.5|2385.5|56
1703742900000|2023-12-28 05:55:00|2392.8|2386.8|2393.8|2387.8|2395.3|2389.3|2392.5|2386.5|45
1703743200000|2023-12-28 06:00:00|2393.3|2387.3|2391.8|2385.8|2393.5|2387.5|2391.5|2385.5|52
1703743500000|2023-12-28 06:05:00|2391.6|2385.6|2391|2385|2392|2386|2390|2384|40
1703743800000|2023-12-28 06:10:00|2390.6|2384.6|2390|2384|2391.5|2385.5|2390|2384|54
1703744100000|2023-12-28 06:15:00|2390.3|2384.3|2389.3|2383.3|2390.5|2384.5|2389.3|2383.3|20
1703744400000|2023-12-28 06:20:00|2389.5|2383.5|2388.4|2382.4|2389.8|2383.8|2388.4|2382.4|26
1703744700000|2023-12-28 06:25:00|2388.5|2382.5|2385.5|2379.5|2388.5|2382.5|2385.3|2379.3|52
1703745000000|2023-12-28 06:30:00|2385.4|2379.4|2381.6|2375.6|2385.8|2379.8|2380.8|2374.8|83
1703745300000|2023-12-28 06:35:00|2381.3|2375.3|2382.6|2376.6|2383.3|2377.3|2380.5|2374.5|47
1703745600000|2023-12-28 06:40:00|2382.8|2376.8|2384.4|2378.4|2384.8|2378.8|2382.6|2376.6|40
1703745900000|2023-12-28 06:45:00|2384.6|2378.6|2385.8|2379.8|2386.3|2380.3|2384.6|2378.6|18
1703746200000|2023-12-28 06:50:00|2386|2380|2385|2379|2387|2381|2384.9|2378.9|56
1703746500000|2023-12-28 06:55:00|2385.5|2379.5|2385.3|2379.3|2385.9|2379.9|2384.1|2378.1|38
1703746800000|2023-12-28 07:00:00|2385|2379|2385.5|2379.5|2385.8|2379.8|2385|2379|8
1703747100000|2023-12-28 07:05:00|2385.4|2379.4|2386|2380|2386.3|2380.3|2385.4|2379.4|11
1703747400000|2023-12-28 07:10:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2385.8|2379.8|7
1703747700000|2023-12-28 07:15:00|2386|2380|2384.8|2378.8|2386|2380|2384.8|2378.8|9
1703748000000|2023-12-28 07:20:00|2384.5|2378.5|2385|2379|2385|2379|2384.5|2378.5|3
1703748600000|2023-12-28 07:30:00|2385.3|2379.3|2386.5|2380.5|2387.3|2381.3|2385.3|2379.3|16
1703748900000|2023-12-28 07:35:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2385.3|2379.3|18
1703749200000|2023-12-28 07:40:00|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|8
1703749500000|2023-12-28 07:45:00|2387|2381|2388.1|2382.1|2388.8|2382.8|2387|2381|21
1703749800000|2023-12-28 07:50:00|2387.9|2381.9|2389.5|2383.5|2389.5|2383.5|2387.8|2381.8|22
1703750100000|2023-12-28 07:55:00|2389.3|2383.3|2389.5|2383.5|2389.6|2383.6|2388.5|2382.5|23
1703750400000|2023-12-28 08:00:00|2389.9|2383.9|2392.8|2386.8|2392.9|2386.9|2388.8|2382.8|71
1703750700000|2023-12-28 08:05:00|2392.9|2386.9|2393.3|2387.3|2395.9|2389.9|2392.9|2386.9|33
1703751000000|2023-12-28 08:10:00|2393.4|2387.4|2393|2387|2394.9|2388.9|2392.8|2386.8|55
1703751300000|2023-12-28 08:15:00|2392.9|2386.9|2388|2382|2392.9|2386.9|2386.6|2380.6|110
1703751600000|2023-12-28 08:20:00|2387.8|2381.8|2384.8|2378.8|2389.1|2383.1|2384.4|2378.4|69
1703751900000|2023-12-28 08:25:00|2385|2379|2385.1|2379.1|2387.5|2381.5|2384.1|2378.1|53
1703752200000|2023-12-28 08:30:00|2385|2379|2383.8|2377.8|2385.8|2379.8|2381.8|2375.8|59
1703752500000|2023-12-28 08:35:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383|2377|21
1703752800000|2023-12-28 08:40:00|2383.9|2377.9|2381.1|2375.1|2383.9|2377.9|2380.8|2374.8|34
1703753100000|2023-12-28 08:45:00|2380.9|2374.9|2381.3|2375.3|2381.4|2375.4|2380.4|2374.4|24
1703753400000|2023-12-28 08:50:00|2381.1|2375.1|2376.8|2370.8|2381.3|2375.3|2375.6|2369.6|52
1703753700000|2023-12-28 08:55:00|2376.9|2370.9|2377.5|2371.5|2378.9|2372.9|2376.3|2370.3|48
1703754000000|2023-12-28 09:00:00|2377.6|2371.6|2372|2366|2377.8|2371.8|2371.3|2365.3|96
1703754300000|2023-12-28 09:05:00|2371.8|2365.8|2372.4|2366.4|2373.1|2367.1|2370.3|2364.3|123
1703754600000|2023-12-28 09:10:00|2372.3|2366.3|2373.6|2367.6|2376.1|2370.1|2369.8|2363.8|115
1703754900000|2023-12-28 09:15:00|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2370|2364|73
1703755200000|2023-12-28 09:20:00|2372.6|2366.6|2371.4|2365.4|2373.4|2367.4|2369.3|2363.3|82
1703755500000|2023-12-28 09:25:00|2371.3|2365.3|2370.4|2364.4|2373.1|2367.1|2370.4|2364.4|71
1703755800000|2023-12-28 09:30:00|2370.5|2364.5|2375.3|2369.3|2376.1|2370.1|2370.5|2364.5|68
1703756100000|2023-12-28 09:35:00|2375.4|2369.4|2377.3|2371.3|2377.4|2371.4|2375.1|2369.1|48
1703756400000|2023-12-28 09:40:00|2377|2371|2377.3|2371.3|2377.9|2371.9|2375.8|2369.8|39
1703756700000|2023-12-28 09:45:00|2377.5|2371.5|2377.8|2371.8|2378.9|2372.9|2377.1|2371.1|33
1703757000000|2023-12-28 09:50:00|2377.6|2371.6|2376.9|2370.9|2378.5|2372.5|2376.3|2370.3|43
1703757300000|2023-12-28 09:55:00|2377.1|2371.1|2376.8|2370.8|2378.4|2372.4|2376.5|2370.5|39
1703757600000|2023-12-28 10:00:00|2377|2371|2378.3|2372.3|2379|2373|2377|2371|30
1703757900000|2023-12-28 10:05:00|2378.5|2372.5|2378.1|2372.1|2378.9|2372.9|2378.1|2372.1|21
1703758200000|2023-12-28 10:10:00|2378.3|2372.3|2377.9|2371.9|2378.9|2372.9|2376.8|2370.8|42
1703758500000|2023-12-28 10:15:00|2378.1|2372.1|2377.6|2371.6|2378.9|2372.9|2377.6|2371.6|26
1703758800000|2023-12-28 10:20:00|2377.8|2371.8|2376.8|2370.8|2377.8|2371.8|2376.4|2370.4|19
1703759100000|2023-12-28 10:25:00|2376.9|2370.9|2374.9|2368.9|2377.1|2371.1|2374.1|2368.1|32
1703759400000|2023-12-28 10:30:00|2375.1|2369.1|2373.6|2367.6|2375.9|2369.9|2373.6|2367.6|28
1703759700000|2023-12-28 10:35:00|2373.8|2367.8|2372.6|2366.6|2374.4|2368.4|2372.6|2366.6|17
1703760000000|2023-12-28 10:40:00|2372.4|2366.4|2372.3|2366.3|2373.1|2367.1|2372.3|2366.3|26
1703760300000|2023-12-28 10:45:00|2372.1|2366.1|2372.3|2366.3|2373.6|2367.6|2371.1|2365.1|26
1703760600000|2023-12-28 10:50:00|2372|2366|2369.4|2363.4|2372|2366|2368.8|2362.8|35
1703760900000|2023-12-28 10:55:00|2369.5|2363.5|2373|2367|2373.4|2367.4|2368.6|2362.6|27
1703761200000|2023-12-28 11:00:00|2372.9|2366.9|2371.6|2365.6|2373.3|2367.3|2370.4|2364.4|40
1703761500000|2023-12-28 11:05:00|2371.1|2365.1|2373.5|2367.5|2374.4|2368.4|2371.1|2365.1|22
1703761800000|2023-12-28 11:10:00|2373.3|2367.3|2369.4|2363.4|2373.3|2367.3|2368.3|2362.3|42
1703762100000|2023-12-28 11:15:00|2369.6|2363.6|2369.8|2363.8|2370.3|2364.3|2369.6|2363.6|14
1703762400000|2023-12-28 11:20:00|2369.5|2363.5|2367.3|2361.3|2369.5|2363.5|2366.1|2360.1|22
1703762700000|2023-12-28 11:25:00|2367.4|2361.4|2366.4|2360.4|2368.3|2362.3|2365.4|2359.4|46
1703763000000|2023-12-28 11:30:00|2367|2361|2367.6|2361.6|2367.9|2361.9|2366.6|2360.6|27
1703763300000|2023-12-28 11:35:00|2367.5|2361.5|2368.8|2362.8|2369.8|2363.8|2367|2361|33
1703763600000|2023-12-28 11:40:00|2368.9|2362.9|2369.5|2363.5|2369.5|2363.5|2368.3|2362.3|28
1703763900000|2023-12-28 11:45:00|2369.6|2363.6|2370.4|2364.4|2371|2365|2369.5|2363.5|21
1703764200000|2023-12-28 11:50:00|2370.5|2364.5|2369.1|2363.1|2370.5|2364.5|2366.5|2360.5|47
1703764500000|2023-12-28 11:55:00|2369.3|2363.3|2370.4|2364.4|2370.5|2364.5|2368.1|2362.1|40
1703764800000|2023-12-28 12:00:00|2370.5|2364.5|2368.6|2362.6|2370.9|2364.9|2368|2362|61
1703765100000|2023-12-28 12:05:00|2368.8|2362.8|2368.6|2362.6|2368.9|2362.9|2367.1|2361.1|49
1703765400000|2023-12-28 12:10:00|2368.8|2362.8|2366.8|2360.8|2369.8|2363.8|2366.6|2360.6|35
1703765700000|2023-12-28 12:15:00|2366.6|2360.6|2363.6|2357.6|2366.6|2360.6|2363.6|2357.6|51
1703766000000|2023-12-28 12:20:00|2363.8|2357.8|2365.8|2359.8|2366.3|2360.3|2363.8|2357.8|44
1703766300000|2023-12-28 12:25:00|2365.9|2359.9|2364.8|2358.8|2366.4|2360.4|2364.1|2358.1|53
1703766600000|2023-12-28 12:30:00|2364.9|2358.9|2364|2358|2365.5|2359.5|2362.6|2356.6|74
1703766900000|2023-12-28 12:35:00|2364.3|2358.3|2368|2362|2368.8|2362.8|2364.3|2358.3|94
1703767200000|2023-12-28 12:40:00|2367.9|2361.9|2367|2361|2368.5|2362.5|2365.8|2359.8|73
1703767500000|2023-12-28 12:45:00|2366.9|2360.9|2366.3|2360.3|2368.3|2362.3|2366.3|2360.3|38
1703767800000|2023-12-28 12:50:00|2366.1|2360.1|2365.4|2359.4|2366.1|2360.1|2365.1|2359.1|24
1703768100000|2023-12-28 12:55:00|2365.3|2359.3|2368.5|2362.5|2369.3|2363.3|2363.4|2357.4|121
1703768400000|2023-12-28 13:00:00|2368.8|2362.8|2363.6|2357.6|2369.5|2363.5|2360|2354|146
1703768700000|2023-12-28 13:05:00|2363.4|2357.4|2366.6|2360.6|2366.6|2360.6|2362.8|2356.8|76
1703769000000|2023-12-28 13:10:00|2366.8|2360.8|2364.6|2358.6|2366.8|2360.8|2364.4|2358.4|41
1703769300000|2023-12-28 13:15:00|2364.4|2358.4|2369.3|2363.3|2371|2365|2364.4|2358.4|51
1703769600000|2023-12-28 13:20:00|2369.4|2363.4|2369.6|2363.6|2370|2364|2368.5|2362.5|33
1703769900000|2023-12-28 13:25:00|2369.4|2363.4|2368.5|2362.5|2370.1|2364.1|2368.5|2362.5|31
1703770200000|2023-12-28 13:30:00|2369.1|2363.1|2372.4|2366.4|2372.4|2366.4|2367.8|2361.8|89
1703770500000|2023-12-28 13:35:00|2372.3|2366.3|2372.9|2366.9|2372.9|2366.9|2372|2366|10
1703770800000|2023-12-28 13:40:00|2372.8|2366.8|2370.9|2364.9|2373.3|2367.3|2370.1|2364.1|56
1703771100000|2023-12-28 13:45:00|2371.1|2365.1|2372.9|2366.9|2372.9|2366.9|2370.1|2364.1|38
1703771400000|2023-12-28 13:50:00|2373.1|2367.1|2370.8|2364.8|2373.4|2367.4|2369.3|2363.3|59
1703771700000|2023-12-28 13:55:00|2370.9|2364.9|2368.6|2362.6|2372.4|2366.4|2368.5|2362.5|61
1703772000000|2023-12-28 14:00:00|2368.8|2362.8|2369.6|2363.6|2370.5|2364.5|2366.1|2360.1|89
1703772300000|2023-12-28 14:05:00|2369.3|2363.3|2369.3|2363.3|2371.6|2365.6|2368.1|2362.1|64
1703772600000|2023-12-28 14:10:00|2369.4|2363.4|2366.6|2360.6|2370.9|2364.9|2366.6|2360.6|38
1703772900000|2023-12-28 14:15:00|2366.4|2360.4|2365.8|2359.8|2367.1|2361.1|2365.8|2359.8|32
1703773200000|2023-12-28 14:20:00|2366|2360|2366.6|2360.6|2368|2362|2365.8|2359.8|31
1703773500000|2023-12-28 14:25:00|2366.4|2360.4|2362.6|2356.6|2366.4|2360.4|2362.6|2356.6|43
1703773800000|2023-12-28 14:30:00|2362.8|2356.8|2358.6|2352.6|2362.8|2356.8|2358.6|2352.6|130
1703774100000|2023-12-28 14:35:00|2358.8|2352.8|2359.5|2353.5|2360.5|2354.5|2357.8|2351.8|55
1703774400000|2023-12-28 14:40:00|2359.8|2353.8|2358.9|2352.9|2360.9|2354.9|2356.6|2350.6|65
1703774700000|2023-12-28 14:45:00|2358.8|2352.8|2361.4|2355.4|2361.4|2355.4|2357.8|2351.8|60
1703775000000|2023-12-28 14:50:00|2361.3|2355.3|2363.9|2357.9|2363.9|2357.9|2360.8|2354.8|83
1703775300000|2023-12-28 14:55:00|2364.1|2358.1|2365.3|2359.3|2366.5|2360.5|2363.5|2357.5|66
1703775600000|2023-12-28 15:00:00|2365.1|2359.1|2368|2362|2368|2362|2363.5|2357.5|79
1703775900000|2023-12-28 15:05:00|2367.9|2361.9|2367.4|2361.4|2367.9|2361.9|2366.1|2360.1|65
1703776200000|2023-12-28 15:10:00|2367.6|2361.6|2367.9|2361.9|2368|2362|2367.3|2361.3|20
1703776500000|2023-12-28 15:15:00|2366.9|2360.9|2367.9|2361.9|2367.9|2361.9|2365.5|2359.5|49
1703776800000|2023-12-28 15:20:00|2367.8|2361.8|2369.9|2363.9|2369.9|2363.9|2366.8|2360.8|45
1703777100000|2023-12-28 15:25:00|2369.8|2363.8|2365.8|2359.8|2369.8|2363.8|2365.8|2359.8|56
1703777400000|2023-12-28 15:30:00|2366|2360|2360.8|2354.8|2367|2361|2360.6|2354.6|77
1703777700000|2023-12-28 15:35:00|2361.1|2355.1|2360.5|2354.5|2362|2356|2360.5|2354.5|37
1703778000000|2023-12-28 15:40:00|2360.4|2354.4|2360.9|2354.9|2361.5|2355.5|2359.4|2353.4|44
1703778300000|2023-12-28 15:45:00|2361.1|2355.1|2364.3|2358.3|2364.4|2358.4|2361|2355|69
1703778600000|2023-12-28 15:50:00|2364.4|2358.4|2365.9|2359.9|2365.9|2359.9|2362.9|2356.9|74
1703778900000|2023-12-28 15:55:00|2365.8|2359.8|2366.3|2360.3|2366.6|2360.6|2363.4|2357.4|68
1703779200000|2023-12-28 16:00:00|2366.5|2360.5|2369.3|2363.3|2369.6|2363.6|2364.9|2358.9|70
1703779500000|2023-12-28 16:05:00|2369.9|2363.9|2372.3|2366.3|2372.6|2366.6|2368.5|2362.5|55
1703779800000|2023-12-28 16:10:00|2372|2366|2375.3|2369.3|2375.6|2369.6|2372|2366|92
1703780100000|2023-12-28 16:15:00|2375.4|2369.4|2377|2371|2377|2371|2373.1|2367.1|66
1703780400000|2023-12-28 16:20:00|2377.3|2371.3|2386.5|2380.5|2387.6|2381.6|2377.1|2371.1|141
1703780700000|2023-12-28 16:25:00|2386.3|2380.3|2383.8|2377.8|2386.3|2380.3|2382.1|2376.1|120
1703781000000|2023-12-28 16:30:00|2383.6|2377.6|2378.5|2372.5|2384|2378|2378.3|2372.3|127
1703781300000|2023-12-28 16:35:00|2377.9|2371.9|2374.8|2368.8|2377.9|2371.9|2374.8|2368.8|37
1703781600000|2023-12-28 16:40:00|2374.1|2368.1|2372.8|2366.8|2374.4|2368.4|2372.5|2366.5|30
1703781900000|2023-12-28 16:45:00|2372.9|2366.9|2372.9|2366.9|2373.1|2367.1|2371.1|2365.1|35
1703782200000|2023-12-28 16:50:00|2372.8|2366.8|2371.8|2365.8|2374.3|2368.3|2371.6|2365.6|43
1703782500000|2023-12-28 16:55:00|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370.5|2364.5|17
1703782800000|2023-12-28 17:00:00|2371|2365|2370.5|2364.5|2371.1|2365.1|2370.5|2364.5|14
1703783100000|2023-12-28 17:05:00|2370.3|2364.3|2370.9|2364.9|2371.3|2365.3|2369.8|2363.8|16
1703783400000|2023-12-28 17:10:00|2370.8|2364.8|2371|2365|2371.1|2365.1|2370.8|2364.8|26
1703783700000|2023-12-28 17:15:00|2371.3|2365.3|2372|2366|2372.1|2366.1|2371.3|2365.3|7
1703784000000|2023-12-28 17:20:00|2372.3|2366.3|2372.1|2366.1|2373.5|2367.5|2372|2366|19
1703784300000|2023-12-28 17:25:00|2372|2366|2371.9|2365.9|2372|2366|2371.4|2365.4|3
1703784600000|2023-12-28 17:30:00|2371.4|2365.4|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|13
1703784900000|2023-12-28 17:35:00|2372|2366|2372|2366|2372|2366|2371.9|2365.9|3
1703785200000|2023-12-28 17:40:00|2372.3|2366.3|2373|2367|2374.1|2368.1|2372.3|2366.3|9
1703785500000|2023-12-28 17:45:00|2373.3|2367.3|2373.1|2367.1|2374|2368|2373.1|2367.1|12
1703785800000|2023-12-28 17:50:00|2372.9|2366.9|2373.5|2367.5|2373.5|2367.5|2372.6|2366.6|11
1703786100000|2023-12-28 17:55:00|2373.6|2367.6|2373.6|2367.6|2373.8|2367.8|2373.6|2367.6|3
1703786400000|2023-12-28 18:00:00|2373.5|2367.5|2372|2366|2373.6|2367.6|2371.5|2365.5|18
1703786700000|2023-12-28 18:05:00|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1703787600000|2023-12-28 18:20:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|13
1703787900000|2023-12-28 18:25:00|2372.8|2366.8|2373.3|2367.3|2373.8|2367.8|2372.8|2366.8|6
1703788500000|2023-12-28 18:35:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1703788800000|2023-12-28 18:40:00|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|3
1703789100000|2023-12-28 18:45:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|3
1703789400000|2023-12-28 18:50:00|2371.5|2365.5|2369.9|2363.9|2371.5|2365.5|2369.3|2363.3|20
1703789700000|2023-12-28 18:55:00|2370.1|2364.1|2373.5|2363|2374.3|2366|2370.1|2362.8|16
1703811600000|2023-12-29 01:00:00|2369.5|2363.5|2371|2365|2371.3|2365.3|2369|2363|32
1703811900000|2023-12-29 01:05:00|2371.3|2365.3|2370.8|2364.8|2372.5|2366.5|2370.8|2364.8|33
1703812200000|2023-12-29 01:10:00|2371|2365|2372|2366|2372.3|2366.3|2370.8|2364.8|14
1703812500000|2023-12-29 01:15:00|2372.3|2366.3|2374.5|2368.5|2375.3|2369.3|2372.3|2366.3|31
1703812800000|2023-12-29 01:20:00|2374.8|2368.8|2374.3|2368.3|2376|2370|2374|2368|21
1703813100000|2023-12-29 01:25:00|2374.5|2368.5|2374.3|2368.3|2374.8|2368.8|2374|2368|25
1703813400000|2023-12-29 01:30:00|2374.5|2368.5|2376.5|2370.5|2376.5|2370.5|2374.5|2368.5|31
1703813700000|2023-12-29 01:35:00|2376.3|2370.3|2379|2373|2379.5|2373.5|2376.3|2370.3|56
1703814000000|2023-12-29 01:40:00|2378.8|2372.8|2379.4|2373.4|2379.8|2373.8|2378|2372|35
1703814300000|2023-12-29 01:45:00|2379.5|2373.5|2380|2374|2380.8|2374.8|2379.5|2373.5|13
1703814600000|2023-12-29 01:50:00|2379.8|2373.8|2378.5|2372.5|2380|2374|2378.5|2372.5|31
1703814900000|2023-12-29 01:55:00|2378.3|2372.3|2381|2375|2382|2376|2378.3|2372.3|34
1703815200000|2023-12-29 02:00:00|2381.3|2375.3|2381.8|2375.8|2383.5|2377.5|2381.3|2375.3|17
1703815500000|2023-12-29 02:05:00|2382|2376|2381|2375|2382.3|2376.3|2379.5|2373.5|39
1703815800000|2023-12-29 02:10:00|2380.8|2374.8|2381|2375|2381|2375|2379.5|2373.5|24
1703816100000|2023-12-29 02:15:00|2380.8|2374.8|2380.5|2374.5|2381|2375|2378.5|2372.5|25
1703816400000|2023-12-29 02:20:00|2380.6|2374.6|2381|2375|2381.3|2375.3|2380.3|2374.3|14
1703816700000|2023-12-29 02:25:00|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|5
1703817000000|2023-12-29 02:30:00|2381.5|2375.5|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|50
1703817300000|2023-12-29 02:35:00|2379.3|2373.3|2378.5|2372.5|2380|2374|2378.5|2372.5|39
1703817600000|2023-12-29 02:40:00|2378.3|2372.3|2379|2373|2379.6|2373.6|2378|2372|24
1703817900000|2023-12-29 02:45:00|2379.3|2373.3|2382|2376|2382|2376|2379.3|2373.3|18
1703818200000|2023-12-29 02:50:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2382.3|2376.3|39
1703818500000|2023-12-29 02:55:00|2383.3|2377.3|2384|2378|2384|2378|2383|2377|15
1703818800000|2023-12-29 03:00:00|2383.8|2377.8|2385|2379|2385|2379|2383.8|2377.8|16
1703819100000|2023-12-29 03:05:00|2385.3|2379.3|2384|2378|2385.8|2379.8|2384|2378|10
1703819400000|2023-12-29 03:10:00|2384.3|2378.3|2382.8|2376.8|2384.5|2378.5|2382.8|2376.8|18
1703819700000|2023-12-29 03:15:00|2382.5|2376.5|2382.5|2376.5|2383|2377|2381.9|2375.9|16
1703820000000|2023-12-29 03:20:00|2382.3|2376.3|2380.5|2374.5|2382.5|2376.5|2380.5|2374.5|25
1703820300000|2023-12-29 03:25:00|2380.3|2374.3|2379.8|2373.8|2380.5|2374.5|2378|2372|25
1703820600000|2023-12-29 03:30:00|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379|2373|7
1703820900000|2023-12-29 03:35:00|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|3
1703821200000|2023-12-29 03:40:00|2378.8|2372.8|2379|2373|2379.3|2373.3|2378.8|2372.8|4
1703821500000|2023-12-29 03:45:00|2378.4|2372.4|2378.8|2372.8|2378.8|2372.8|2378.4|2372.4|2
1703821800000|2023-12-29 03:50:00|2378.5|2372.5|2379|2373|2379.3|2373.3|2378.5|2372.5|5
1703822100000|2023-12-29 03:55:00|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|5
1703822400000|2023-12-29 04:00:00|2379.5|2373.5|2379.5|2373.5|2380|2374|2379|2373|18
1703822700000|2023-12-29 04:05:00|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|5
1703823000000|2023-12-29 04:10:00|2379.5|2373.5|2379.8|2373.8|2380|2374|2379|2373|12
1703823300000|2023-12-29 04:15:00|2380|2374|2379|2373|2380|2374|2379|2373|3
1703823600000|2023-12-29 04:20:00|2378.8|2372.8|2379|2373|2379.5|2373.5|2378.8|2372.8|13
1703823900000|2023-12-29 04:25:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.5|2372.5|9
1703824200000|2023-12-29 04:30:00|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|5
1703824500000|2023-12-29 04:35:00|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379|2373|9
1703824800000|2023-12-29 04:40:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|4
1703825100000|2023-12-29 04:45:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.8|2372.8|4
1703825400000|2023-12-29 04:50:00|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1703825700000|2023-12-29 04:55:00|2379.3|2373.3|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|4
1703826000000|2023-12-29 05:00:00|2379.3|2373.3|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|9
1703826300000|2023-12-29 05:05:00|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|15
1703826600000|2023-12-29 05:10:00|2378|2372|2377.8|2371.8|2378.1|2372.1|2377.5|2371.5|7
1703826900000|2023-12-29 05:15:00|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1703827200000|2023-12-29 05:20:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1703827500000|2023-12-29 05:25:00|2378.5|2372.5|2379.5|2373.5|2379.8|2373.8|2378.5|2372.5|6
1703827800000|2023-12-29 05:30:00|2379.3|2373.3|2383|2377|2383.3|2377.3|2379|2373|39
1703828100000|2023-12-29 05:35:00|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381|2375|19
1703828400000|2023-12-29 05:40:00|2381.5|2375.5|2382.6|2376.6|2382.6|2376.6|2381|2375|13
1703828700000|2023-12-29 05:45:00|2382.8|2376.8|2381.5|2375.5|2382.9|2376.9|2381.3|2375.3|17
1703829000000|2023-12-29 05:50:00|2381.8|2375.8|2382|2376|2382.5|2376.5|2381.8|2375.8|8
1703829300000|2023-12-29 05:55:00|2382.3|2376.3|2384.3|2378.3|2385|2379|2382.3|2376.3|23
1703829600000|2023-12-29 06:00:00|2384|2378|2384.5|2378.5|2385.3|2379.3|2383.5|2377.5|33
1703829900000|2023-12-29 06:05:00|2384|2378|2383.5|2377.5|2384.5|2378.5|2383.3|2377.3|15
1703830200000|2023-12-29 06:10:00|2383.3|2377.3|2383|2377|2384|2378|2382.5|2376.5|17
1703830500000|2023-12-29 06:15:00|2382.8|2376.8|2384.3|2378.3|2384.3|2378.3|2382.5|2376.5|9
1703830800000|2023-12-29 06:20:00|2384|2378|2386.6|2380.6|2386.6|2380.6|2384|2378|18
1703831100000|2023-12-29 06:25:00|2386.3|2380.3|2387|2381|2388.3|2382.3|2386.3|2380.3|25
1703831400000|2023-12-29 06:30:00|2386.8|2380.8|2384.5|2378.5|2386.8|2380.8|2384.5|2378.5|18
1703831700000|2023-12-29 06:35:00|2384.8|2378.8|2385|2379|2386|2380|2384.8|2378.8|17
1703832000000|2023-12-29 06:40:00|2384.8|2378.8|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|9
1703832300000|2023-12-29 06:45:00|2385.8|2379.8|2386|2380|2386.5|2380.5|2385.5|2379.5|18
1703832600000|2023-12-29 06:50:00|2386.3|2380.3|2384.5|2378.5|2386.5|2380.5|2384.5|2378.5|32
1703832900000|2023-12-29 06:55:00|2384.3|2378.3|2378.8|2372.8|2385.6|2379.6|2378.8|2372.8|58
1703833200000|2023-12-29 07:00:00|2379.1|2373.1|2382|2376|2382|2376|2379.1|2373.1|17
1703833500000|2023-12-29 07:05:00|2382.3|2376.3|2382|2376|2383.5|2377.5|2381.5|2375.5|12
1703833800000|2023-12-29 07:10:00|2382.1|2376.1|2382.5|2376.5|2382.5|2376.5|2380.8|2374.8|21
1703834100000|2023-12-29 07:15:00|2382.8|2376.8|2382.3|2376.3|2383|2377|2380.3|2374.3|29
1703834400000|2023-12-29 07:20:00|2382.1|2376.1|2382.3|2376.3|2382.9|2376.9|2382.1|2376.1|8
1703834700000|2023-12-29 07:25:00|2382.5|2376.5|2382|2376|2382.8|2376.8|2382|2376|11
1703835000000|2023-12-29 07:30:00|2381.8|2375.8|2385.8|2379.8|2385.8|2379.8|2380.5|2374.5|24
1703835300000|2023-12-29 07:35:00|2386|2380|2387.6|2381.6|2387.6|2381.6|2385.9|2379.9|12
1703835600000|2023-12-29 07:40:00|2388|2382|2390|2384|2390|2384|2386.5|2380.5|28
1703835900000|2023-12-29 07:45:00|2389.8|2383.8|2388|2382|2390|2384|2387.8|2381.8|15
1703836200000|2023-12-29 07:50:00|2387.8|2381.8|2387.8|2381.8|2389|2383|2387.8|2381.8|16
1703836500000|2023-12-29 07:55:00|2387.5|2381.5|2388.6|2382.6|2391.5|2385.5|2386.9|2380.9|35
1703836800000|2023-12-29 08:00:00|2388.9|2382.9|2390.6|2384.6|2392.9|2386.9|2388.6|2382.6|82
1703837100000|2023-12-29 08:05:00|2390.5|2384.5|2387.8|2381.8|2390.9|2384.9|2387.5|2381.5|35
1703837400000|2023-12-29 08:10:00|2387.6|2381.6|2387.9|2381.9|2389.6|2383.6|2387.1|2381.1|66
1703837700000|2023-12-29 08:15:00|2387.8|2381.8|2387.3|2381.3|2388.8|2382.8|2385.4|2379.4|53
1703838000000|2023-12-29 08:20:00|2387.5|2381.5|2388.6|2382.6|2389.9|2383.9|2387.5|2381.5|36
1703838300000|2023-12-29 08:25:00|2388.8|2382.8|2387|2381|2389|2383|2386.3|2380.3|38
1703838600000|2023-12-29 08:30:00|2386.8|2380.8|2387.6|2381.6|2387.9|2381.9|2384|2378|51
1703838900000|2023-12-29 08:35:00|2387.5|2381.5|2387.6|2381.6|2387.8|2381.8|2385.9|2379.9|41
1703839200000|2023-12-29 08:40:00|2387.5|2381.5|2382.1|2376.1|2387.5|2381.5|2380.9|2374.9|48
1703839500000|2023-12-29 08:45:00|2382.4|2376.4|2383.8|2377.8|2384.6|2378.6|2382.1|2376.1|31
1703839800000|2023-12-29 08:50:00|2384.3|2378.3|2382.6|2376.6|2385.1|2379.1|2382.4|2376.4|43
1703840100000|2023-12-29 08:55:00|2382.5|2376.5|2381.5|2375.5|2383.1|2377.1|2381|2375|31
1703840400000|2023-12-29 09:00:00|2381.3|2375.3|2380.5|2374.5|2381.5|2375.5|2376|2370|109
1703840700000|2023-12-29 09:05:00|2380.3|2374.3|2380.3|2374.3|2381.1|2375.1|2378.3|2372.3|56
1703841000000|2023-12-29 09:10:00|2380.1|2374.1|2379.8|2373.8|2381.6|2375.6|2378.3|2372.3|55
1703841300000|2023-12-29 09:15:00|2379.5|2373.5|2383.4|2377.4|2383.6|2377.6|2379.1|2373.1|53
1703841600000|2023-12-29 09:20:00|2383.6|2377.6|2383.3|2377.3|2384.3|2378.3|2382.6|2376.6|52
1703841900000|2023-12-29 09:25:00|2383.1|2377.1|2379|2373|2383.3|2377.3|2378.6|2372.6|42
1703842200000|2023-12-29 09:30:00|2379.3|2373.3|2384.6|2378.6|2384.6|2378.6|2378.3|2372.3|58
1703842500000|2023-12-29 09:35:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.1|2378.1|27
1703842800000|2023-12-29 09:40:00|2384.4|2378.4|2384.5|2378.5|2385|2379|2384.3|2378.3|16
1703843100000|2023-12-29 09:45:00|2384.4|2378.4|2383.9|2377.9|2384.8|2378.8|2383.6|2377.6|28
1703843400000|2023-12-29 09:50:00|2384|2378|2386.4|2380.4|2386.4|2380.4|2383.3|2377.3|31
1703843700000|2023-12-29 09:55:00|2386.5|2380.5|2387.3|2381.3|2387.3|2381.3|2386.3|2380.3|20
1703844000000|2023-12-29 10:00:00|2386.8|2380.8|2390.4|2384.4|2391.8|2385.8|2386.8|2380.8|42
1703844300000|2023-12-29 10:05:00|2390.6|2384.6|2386.9|2380.9|2390.6|2384.6|2386.6|2380.6|39
1703844600000|2023-12-29 10:10:00|2386.6|2380.6|2386.3|2380.3|2387|2381|2384.5|2378.5|59
1703844900000|2023-12-29 10:15:00|2386.1|2380.1|2384.5|2378.5|2386.5|2380.5|2383.9|2377.9|56
1703845200000|2023-12-29 10:20:00|2384.6|2378.6|2383.6|2377.6|2385.4|2379.4|2383.5|2377.5|52
1703845500000|2023-12-29 10:25:00|2383.8|2377.8|2383.1|2377.1|2384.8|2378.8|2383|2377|46
1703845800000|2023-12-29 10:30:00|2382.9|2376.9|2383.8|2377.8|2384.3|2378.3|2382.6|2376.6|37
1703846100000|2023-12-29 10:35:00|2383.6|2377.6|2379.8|2373.8|2383.6|2377.6|2377.9|2371.9|63
1703846400000|2023-12-29 10:40:00|2380|2374|2377.9|2371.9|2381|2375|2377.6|2371.6|32
1703846700000|2023-12-29 10:45:00|2377.6|2371.6|2380.9|2374.9|2381|2375|2377.1|2371.1|35
1703847000000|2023-12-29 10:50:00|2381|2375|2380.9|2374.9|2381.1|2375.1|2379.1|2373.1|23
1703847300000|2023-12-29 10:55:00|2381.1|2375.1|2384.9|2378.9|2385.8|2379.8|2381.1|2375.1|45
1703847600000|2023-12-29 11:00:00|2385.1|2379.1|2386.3|2380.3|2386.3|2380.3|2383.8|2377.8|26
1703847900000|2023-12-29 11:05:00|2386.5|2380.5|2384.5|2378.5|2386.8|2380.8|2383.9|2377.9|41
1703848200000|2023-12-29 11:10:00|2384.3|2378.3|2382.4|2376.4|2384.3|2378.3|2381.8|2375.8|27
1703848500000|2023-12-29 11:15:00|2382.5|2376.5|2381.6|2375.6|2382.8|2376.8|2381.1|2375.1|16
1703848800000|2023-12-29 11:20:00|2381.8|2375.8|2381.9|2375.9|2384.1|2378.1|2381.4|2375.4|27
1703849100000|2023-12-29 11:25:00|2382.1|2376.1|2382.6|2376.6|2382.9|2376.9|2382.1|2376.1|29
1703849400000|2023-12-29 11:30:00|2382.8|2376.8|2381.6|2375.6|2382.8|2376.8|2381|2375|21
1703849700000|2023-12-29 11:35:00|2381.8|2375.8|2382.8|2376.8|2382.9|2376.9|2381.8|2375.8|27
1703850000000|2023-12-29 11:40:00|2382.9|2376.9|2382.1|2376.1|2383.1|2377.1|2381.4|2375.4|10
1703850300000|2023-12-29 11:45:00|2382.3|2376.3|2382.9|2376.9|2382.9|2376.9|2381.6|2375.6|18
1703850600000|2023-12-29 11:50:00|2382.8|2376.8|2382.9|2376.9|2382.9|2376.9|2382.8|2376.8|4
1703850900000|2023-12-29 11:55:00|2382.8|2376.8|2381.3|2375.3|2382.8|2376.8|2380.8|2374.8|20
1703851200000|2023-12-29 12:00:00|2381.4|2375.4|2378.3|2372.3|2381.4|2375.4|2378.3|2372.3|42
1703851500000|2023-12-29 12:05:00|2378.1|2372.1|2378.9|2372.9|2379.6|2373.6|2378.1|2372.1|21
1703851800000|2023-12-29 12:10:00|2379|2373|2378|2372|2379.1|2373.1|2375.9|2369.9|40
1703852100000|2023-12-29 12:15:00|2377.8|2371.8|2378.1|2372.1|2379.5|2373.5|2376.4|2370.4|38
1703852400000|2023-12-29 12:20:00|2378.5|2372.5|2378|2372|2378.8|2372.8|2376.4|2370.4|36
1703852700000|2023-12-29 12:25:00|2377.9|2371.9|2376.3|2370.3|2377.9|2371.9|2374.8|2368.8|59
1703853000000|2023-12-29 12:30:00|2376.6|2370.6|2374|2368|2376.8|2370.8|2372.8|2366.8|50
1703853300000|2023-12-29 12:35:00|2374.3|2368.3|2375.8|2369.8|2375.8|2369.8|2373|2367|79
1703853600000|2023-12-29 12:40:00|2375.9|2369.9|2376.5|2370.5|2377.8|2371.8|2375.4|2369.4|52
1703853900000|2023-12-29 12:45:00|2376.6|2370.6|2377.8|2371.8|2377.9|2371.9|2375.9|2369.9|36
1703854200000|2023-12-29 12:50:00|2377.9|2371.9|2379.8|2373.8|2380.1|2374.1|2377.9|2371.9|40
1703854500000|2023-12-29 12:55:00|2379.6|2373.6|2385.1|2379.1|2385.1|2379.1|2378.8|2372.8|67
1703854800000|2023-12-29 13:00:00|2385.3|2379.3|2387.9|2381.9|2387.9|2381.9|2384.4|2378.4|92
1703855100000|2023-12-29 13:05:00|2388|2382|2392.9|2386.9|2392.9|2386.9|2388|2382|68
1703855400000|2023-12-29 13:10:00|2393.1|2387.1|2390.1|2384.1|2393.1|2387.1|2387.9|2381.9|84
1703855700000|2023-12-29 13:15:00|2390.3|2384.3|2393.3|2387.3|2393.9|2387.9|2389.4|2383.4|78
1703856000000|2023-12-29 13:20:00|2393.4|2387.4|2394.4|2388.4|2395.8|2389.8|2393.4|2387.4|26
1703856300000|2023-12-29 13:25:00|2394.6|2388.6|2394.1|2388.1|2397.4|2391.4|2394.1|2388.1|48
1703856600000|2023-12-29 13:30:00|2393.9|2387.9|2394.3|2388.3|2394.8|2388.8|2392.6|2386.6|55
1703856900000|2023-12-29 13:35:00|2394.1|2388.1|2393.4|2387.4|2394.4|2388.4|2392.9|2386.9|47
1703857200000|2023-12-29 13:40:00|2393.3|2387.3|2392.5|2386.5|2394.8|2388.8|2392.5|2386.5|36
1703857500000|2023-12-29 13:45:00|2392.6|2386.6|2392.8|2386.8|2393.1|2387.1|2390.6|2384.6|44
1703857800000|2023-12-29 13:50:00|2392.5|2386.5|2391|2385|2392.5|2386.5|2390.4|2384.4|29
1703858100000|2023-12-29 13:55:00|2390.9|2384.9|2391.9|2385.9|2391.9|2385.9|2389.9|2383.9|40
1703858400000|2023-12-29 14:00:00|2392|2386|2391.8|2385.8|2393.1|2387.1|2391.6|2385.6|22
1703858700000|2023-12-29 14:05:00|2391.9|2385.9|2389.4|2383.4|2391.9|2385.9|2388.9|2382.9|37
1703859000000|2023-12-29 14:10:00|2389.6|2383.6|2389.1|2383.1|2390.6|2384.6|2388.1|2382.1|50
1703859300000|2023-12-29 14:15:00|2388.9|2382.9|2391.3|2385.3|2391.3|2385.3|2386.8|2380.8|50
1703859600000|2023-12-29 14:20:00|2391.5|2385.5|2388.3|2382.3|2391.8|2385.8|2387.8|2381.8|58
1703859900000|2023-12-29 14:25:00|2388.5|2382.5|2389.8|2383.8|2390|2384|2387.6|2381.6|46
1703860200000|2023-12-29 14:30:00|2389.6|2383.6|2391.6|2385.6|2392.4|2386.4|2388.6|2382.6|65
1703860500000|2023-12-29 14:35:00|2391.4|2385.4|2390.9|2384.9|2392.1|2386.1|2390.6|2384.6|23
1703860800000|2023-12-29 14:40:00|2391.1|2385.1|2392.9|2386.9|2393.4|2387.4|2390.4|2384.4|28
1703861100000|2023-12-29 14:45:00|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2389.6|2383.6|69
1703861400000|2023-12-29 14:50:00|2393.4|2387.4|2392.9|2386.9|2393.5|2387.5|2392.4|2386.4|70
1703861700000|2023-12-29 14:55:00|2393.3|2387.3|2392.8|2386.8|2393.4|2387.4|2392.3|2386.3|19
1703862000000|2023-12-29 15:00:00|2392.4|2386.4|2392.4|2386.4|2392.8|2386.8|2391.1|2385.1|48
1703862300000|2023-12-29 15:05:00|2392.6|2386.6|2390.9|2384.9|2393.1|2387.1|2390.1|2384.1|25
1703862600000|2023-12-29 15:10:00|2391.1|2385.1|2389|2383|2391.3|2385.3|2388.1|2382.1|31
1703862900000|2023-12-29 15:15:00|2389.3|2383.3|2390.1|2384.1|2390.4|2384.4|2389|2383|14
1703863200000|2023-12-29 15:20:00|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2388.1|2382.1|25
1703863500000|2023-12-29 15:25:00|2390.5|2384.5|2391.1|2385.1|2391.8|2385.8|2390.5|2384.5|35
1703863800000|2023-12-29 15:30:00|2390.9|2384.9|2392|2386|2393.1|2387.1|2390.4|2384.4|24
1703864100000|2023-12-29 15:35:00|2391.8|2385.8|2390.5|2384.5|2392.9|2386.9|2390.3|2384.3|31
1703864400000|2023-12-29 15:40:00|2390.8|2384.8|2387.3|2381.3|2390.8|2384.8|2387.1|2381.1|43
1703864700000|2023-12-29 15:45:00|2387.1|2381.1|2388|2382|2388.3|2382.3|2386.5|2380.5|48
1703865000000|2023-12-29 15:50:00|2388.1|2382.1|2386.6|2380.6|2389.1|2383.1|2385.4|2379.4|66
1703865300000|2023-12-29 15:55:00|2386.8|2380.8|2383.5|2377.5|2386.9|2380.9|2381.9|2375.9|84
1703865600000|2023-12-29 16:00:00|2383.4|2377.4|2384.1|2378.1|2384.9|2378.9|2382.4|2376.4|77
1703865900000|2023-12-29 16:05:00|2384.3|2378.3|2385.1|2379.1|2385.9|2379.9|2383.9|2377.9|52
1703866200000|2023-12-29 16:10:00|2385.3|2379.3|2384.6|2378.6|2385.9|2379.9|2383.6|2377.6|46
1703866500000|2023-12-29 16:15:00|2384.5|2378.5|2383.3|2377.3|2384.8|2378.8|2382.9|2376.9|44
1703866800000|2023-12-29 16:20:00|2383|2377|2385.8|2379.8|2385.8|2379.8|2383|2377|71
1703867100000|2023-12-29 16:25:00|2385.6|2379.6|2388.8|2382.8|2389|2383|2385|2379|86
1703867400000|2023-12-29 16:30:00|2388.9|2382.9|2386.5|2380.5|2389.8|2383.8|2385.8|2379.8|94
1703867700000|2023-12-29 16:35:00|2386.3|2380.3|2389.1|2383.1|2389.9|2383.9|2385.9|2379.9|36
1703868000000|2023-12-29 16:40:00|2388.9|2382.9|2388.4|2382.4|2389.3|2383.3|2387.9|2381.9|18
1703868300000|2023-12-29 16:45:00|2388.6|2382.6|2389.6|2383.6|2390|2384|2388|2382|16
1703868600000|2023-12-29 16:50:00|2389.8|2383.8|2388.9|2382.9|2390.4|2384.4|2388.8|2382.8|24
1703868900000|2023-12-29 16:55:00|2388.8|2382.8|2388.6|2382.6|2388.8|2382.8|2388.4|2382.4|6
1703869200000|2023-12-29 17:00:00|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|9
1703869500000|2023-12-29 17:05:00|2389.4|2383.4|2389.4|2383.4|2389.5|2383.5|2389.1|2383.1|9
1703869800000|2023-12-29 17:10:00|2389.1|2383.1|2391.3|2385.3|2391.3|2385.3|2389.1|2383.1|12
1703870100000|2023-12-29 17:15:00|2391|2385|2390.8|2384.8|2391.3|2385.3|2390.4|2384.4|21
1703870400000|2023-12-29 17:20:00|2390.5|2384.5|2390.6|2384.6|2390.8|2384.8|2390.4|2384.4|12
1703870700000|2023-12-29 17:25:00|2389.9|2383.9|2390.6|2384.6|2390.8|2384.8|2389.9|2383.9|3
1703871000000|2023-12-29 17:30:00|2390.5|2384.5|2390.6|2384.6|2390.9|2384.9|2390.4|2384.4|8
1703871300000|2023-12-29 17:35:00|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|3
1703871600000|2023-12-29 17:40:00|2391.4|2385.4|2391.4|2385.4|2392|2386|2390.8|2384.8|7
1703871900000|2023-12-29 17:45:00|2390.9|2384.9|2390.3|2384.3|2392.3|2386.3|2390|2384|29
1703872200000|2023-12-29 17:50:00|2390|2384|2388.6|2382.6|2390.1|2384.1|2388.5|2382.5|30
1703872500000|2023-12-29 17:55:00|2388.8|2382.8|2389|2383|2390.3|2384.3|2388.5|2382.5|37
1703872800000|2023-12-29 18:00:00|2388.8|2382.8|2391.3|2385.3|2391.3|2385.3|2388|2382|28
1703873100000|2023-12-29 18:05:00|2391|2385|2392.8|2386.8|2392.8|2386.8|2390.9|2384.9|17
1703873400000|2023-12-29 18:10:00|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|4
1703873700000|2023-12-29 18:15:00|2392.8|2386.8|2391.8|2385.8|2392.8|2386.8|2391.5|2385.5|8
1703874000000|2023-12-29 18:20:00|2391.5|2385.5|2391.3|2385.3|2392.8|2386.8|2390.5|2384.5|14
1703874300000|2023-12-29 18:25:00|2391|2385|2389.5|2383.5|2391|2385|2389.5|2383.5|12
1703874600000|2023-12-29 18:30:00|2389.3|2383.3|2390.5|2384.5|2390.5|2384.5|2389|2383|11
1703874900000|2023-12-29 18:35:00|2390.8|2384.8|2390.5|2384.5|2392.3|2386.3|2390.5|2384.5|17
1703875200000|2023-12-29 18:40:00|2390.8|2384.8|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|7
1703875500000|2023-12-29 18:45:00|2390.6|2384.6|2391|2385|2391|2385|2390.6|2384.6|3
1703875800000|2023-12-29 18:50:00|2390.8|2384.8|2392.5|2386.5|2393.5|2387.5|2390.5|2384.5|34
1703876100000|2023-12-29 18:55:00|2392.8|2386.8|2394|2383.5|2394.8|2386.8|2392.3|2383|16
1704157200000|2024-01-02 01:00:00|2376.8|2370.8|2374.3|2368.3|2376.8|2370.8|2372.1|2366.1|90
1704157500000|2024-01-02 01:05:00|2374|2368|2381.5|2375.5|2382.4|2376.4|2373.4|2367.4|158
1704157800000|2024-01-02 01:10:00|2381.3|2375.3|2386.1|2380.1|2387.1|2381.1|2381|2375|75
1704158100000|2024-01-02 01:15:00|2386.3|2380.3|2385.8|2379.8|2387.3|2381.3|2384.3|2378.3|76
1704158400000|2024-01-02 01:20:00|2385.9|2379.9|2383.5|2377.5|2386.3|2380.3|2381.8|2375.8|44
1704158700000|2024-01-02 01:25:00|2383.3|2377.3|2382.3|2376.3|2384|2378|2381.8|2375.8|51
1704159000000|2024-01-02 01:30:00|2382.1|2376.1|2379|2373|2382.1|2376.1|2379|2373|41
1704159300000|2024-01-02 01:35:00|2379.1|2373.1|2374.8|2368.8|2379.1|2373.1|2374|2368|41
1704159600000|2024-01-02 01:40:00|2375|2369|2373.1|2367.1|2376.3|2370.3|2373|2367|32
1704159900000|2024-01-02 01:45:00|2373.4|2367.4|2371.5|2365.5|2375.4|2369.4|2370.5|2364.5|74
1704160200000|2024-01-02 01:50:00|2372.1|2366.1|2371.8|2365.8|2372.1|2366.1|2369.8|2363.8|35
1704160500000|2024-01-02 01:55:00|2372.5|2366.5|2373.5|2367.5|2373.5|2367.5|2371.5|2365.5|26
1704160800000|2024-01-02 02:00:00|2373.3|2367.3|2372.3|2366.3|2373.5|2367.5|2372|2366|21
1704161100000|2024-01-02 02:05:00|2372.5|2366.5|2372.3|2366.3|2374|2368|2370.8|2364.8|42
1704161400000|2024-01-02 02:10:00|2372.5|2366.5|2370.8|2364.8|2373.8|2367.8|2370.8|2364.8|38
1704161700000|2024-01-02 02:15:00|2371|2365|2371|2365|2371.3|2365.3|2370.8|2364.8|5
1704162000000|2024-01-02 02:20:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370|2364|4
1704162300000|2024-01-02 02:25:00|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1704162600000|2024-01-02 02:30:00|2370.8|2364.8|2371.8|2365.8|2373.5|2367.5|2370.5|2364.5|100
1704162900000|2024-01-02 02:35:00|2372|2366|2367.1|2361.1|2372|2366|2366.9|2360.9|72
1704163200000|2024-01-02 02:40:00|2367.4|2361.4|2370.4|2364.4|2370.4|2364.4|2366.9|2360.9|35
1704163500000|2024-01-02 02:45:00|2370.5|2364.5|2371.3|2365.3|2371.8|2365.8|2370.5|2364.5|20
1704163800000|2024-01-02 02:50:00|2371.5|2365.5|2374.5|2368.5|2375.3|2369.3|2371.3|2365.3|47
1704164100000|2024-01-02 02:55:00|2374.3|2368.3|2373.1|2367.1|2375|2369|2373.1|2367.1|65
1704164400000|2024-01-02 03:00:00|2373.5|2367.5|2373|2367|2373.5|2367.5|2371.5|2365.5|27
1704164700000|2024-01-02 03:05:00|2373.3|2367.3|2374.6|2368.6|2374.6|2368.6|2372.5|2366.5|12
1704165000000|2024-01-02 03:10:00|2374.9|2368.9|2376.8|2370.8|2377.4|2371.4|2374.6|2368.6|46
1704165300000|2024-01-02 03:15:00|2377|2371|2377.3|2371.3|2377.8|2371.8|2376|2370|27
1704165600000|2024-01-02 03:20:00|2377.1|2371.1|2375|2369|2377.1|2371.1|2374.3|2368.3|23
1704165900000|2024-01-02 03:25:00|2374.8|2368.8|2372.8|2366.8|2375.3|2369.3|2372.8|2366.8|31
1704166200000|2024-01-02 03:30:00|2373|2367|2374|2368|2374|2368|2372.8|2366.8|9
1704166500000|2024-01-02 03:35:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|3
1704166800000|2024-01-02 03:40:00|2373.5|2367.5|2373.8|2367.8|2374.5|2368.5|2373.5|2367.5|10
1704167100000|2024-01-02 03:45:00|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|6
1704167400000|2024-01-02 03:50:00|2372.5|2366.5|2371.3|2365.3|2372.8|2366.8|2371|2365|7
1704167700000|2024-01-02 03:55:00|2372|2366|2373|2367|2373|2367|2372|2366|4
1704168000000|2024-01-02 04:00:00|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|5
1704168300000|2024-01-02 04:05:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1704168600000|2024-01-02 04:10:00|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|4
1704168900000|2024-01-02 04:15:00|2372.6|2366.6|2372.8|2366.8|2372.8|2366.8|2372.6|2366.6|2
1704169200000|2024-01-02 04:20:00|2372.9|2366.9|2372.8|2366.8|2372.9|2366.9|2372.8|2366.8|2
1704169500000|2024-01-02 04:25:00|2372.5|2366.5|2373|2367|2373|2367|2372|2366|6
1704169800000|2024-01-02 04:30:00|2372.8|2366.8|2373.1|2367.1|2373.4|2367.4|2372.8|2366.8|7
1704170100000|2024-01-02 04:35:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.1|2367.1|4
1704170400000|2024-01-02 04:40:00|2373.3|2367.3|2373.4|2367.4|2373.4|2367.4|2373.3|2367.3|2
1704170700000|2024-01-02 04:45:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1704171000000|2024-01-02 04:50:00|2373.1|2367.1|2373|2367|2373.4|2367.4|2373|2367|4
1704171300000|2024-01-02 04:55:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1704171600000|2024-01-02 05:00:00|2373.5|2367.5|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|5
1704171900000|2024-01-02 05:05:00|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.8|2368.8|3
1704172200000|2024-01-02 05:10:00|2375|2369|2375.5|2369.5|2375.8|2369.8|2375|2369|5
1704172800000|2024-01-02 05:20:00|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.5|2368.5|2
1704173400000|2024-01-02 05:30:00|2374.8|2368.8|2378.8|2372.8|2378.8|2372.8|2374.5|2368.5|33
1704173700000|2024-01-02 05:35:00|2379|2373|2381.4|2375.4|2381.4|2375.4|2378.5|2372.5|35
1704174000000|2024-01-02 05:40:00|2381.3|2375.3|2392.4|2386.4|2393|2387|2380.3|2374.3|116
1704174300000|2024-01-02 05:45:00|2392.6|2386.6|2393.8|2387.8|2394.6|2388.6|2389.3|2383.3|101
1704174600000|2024-01-02 05:50:00|2394|2388|2396|2390|2397.5|2391.5|2394|2388|83
1704174900000|2024-01-02 05:55:00|2395.8|2389.8|2396.8|2390.8|2397.4|2391.4|2394.3|2388.3|63
1704175200000|2024-01-02 06:00:00|2397|2391|2395|2389|2397.6|2391.6|2394.6|2388.6|63
1704175500000|2024-01-02 06:05:00|2394.8|2388.8|2397.5|2391.5|2397.8|2391.8|2394.3|2388.3|33
1704175800000|2024-01-02 06:10:00|2397.4|2391.4|2398.4|2392.4|2400.8|2394.8|2397.4|2391.4|41
1704176100000|2024-01-02 06:15:00|2398.3|2392.3|2399.6|2393.6|2400|2394|2396.8|2390.8|39
1704176400000|2024-01-02 06:20:00|2399.3|2393.3|2395.1|2389.1|2399.3|2393.3|2395|2389|46
1704176700000|2024-01-02 06:25:00|2395.4|2389.4|2396|2390|2396.3|2390.3|2395.3|2389.3|11
1704177000000|2024-01-02 06:30:00|2395.9|2389.9|2394.5|2388.5|2395.9|2389.9|2394|2388|21
1704177300000|2024-01-02 06:35:00|2394.8|2388.8|2399|2393|2399|2393|2392.3|2386.3|42
1704177600000|2024-01-02 06:40:00|2399.3|2393.3|2397.5|2391.5|2400|2394|2397.3|2391.3|21
1704177900000|2024-01-02 06:45:00|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2396.5|2390.5|10
1704178200000|2024-01-02 06:50:00|2397.8|2391.8|2395.5|2389.5|2397.8|2391.8|2395.3|2389.3|26
1704178500000|2024-01-02 06:55:00|2395.3|2389.3|2397.8|2391.8|2398.1|2392.1|2394.3|2388.3|35
1704178800000|2024-01-02 07:00:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397|2391|21
1704179100000|2024-01-02 07:05:00|2398.3|2392.3|2399.1|2393.1|2400.8|2394.8|2398.3|2392.3|22
1704179400000|2024-01-02 07:10:00|2398.9|2392.9|2399|2393|2400.5|2394.5|2398.5|2392.5|20
1704179700000|2024-01-02 07:15:00|2398.8|2392.8|2398|2392|2398.9|2392.9|2398|2392|11
1704180000000|2024-01-02 07:20:00|2398.3|2392.3|2400.3|2394.3|2400.3|2394.3|2398.3|2392.3|12
1704180300000|2024-01-02 07:25:00|2399.8|2393.8|2397.3|2391.3|2399.8|2393.8|2396|2390|27
1704180600000|2024-01-02 07:30:00|2397|2391|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|27
1704180900000|2024-01-02 07:35:00|2396.3|2390.3|2397|2391|2398|2392|2395.3|2389.3|22
1704181200000|2024-01-02 07:40:00|2397.3|2391.3|2393.8|2387.8|2397.3|2391.3|2393.8|2387.8|24
1704181500000|2024-01-02 07:45:00|2393.5|2387.5|2392.5|2386.5|2393.5|2387.5|2392|2386|16
1704181800000|2024-01-02 07:50:00|2392.8|2386.8|2394.3|2388.3|2394.5|2388.5|2391.3|2385.3|42
1704182100000|2024-01-02 07:55:00|2395.1|2389.1|2394.6|2388.6|2395.5|2389.5|2392.1|2386.1|64
1704182400000|2024-01-02 08:00:00|2395.5|2389.5|2400|2394|2400.4|2394.4|2391.1|2385.1|146
1704182700000|2024-01-02 08:05:00|2400.1|2394.1|2391.4|2385.4|2400.8|2394.8|2390.9|2384.9|127
1704183000000|2024-01-02 08:10:00|2391.3|2385.3|2392|2386|2392.3|2386.3|2388.1|2382.1|76
1704183300000|2024-01-02 08:15:00|2391.9|2385.9|2391.5|2385.5|2392.5|2386.5|2388.3|2382.3|80
1704183600000|2024-01-02 08:20:00|2391.6|2385.6|2387.6|2381.6|2393.4|2387.4|2387.3|2381.3|79
1704183900000|2024-01-02 08:25:00|2387.4|2381.4|2386.8|2380.8|2388.4|2382.4|2386|2380|51
1704184200000|2024-01-02 08:30:00|2386.5|2380.5|2389.5|2383.5|2389.5|2383.5|2386|2380|27
1704184500000|2024-01-02 08:35:00|2389.3|2383.3|2387.3|2381.3|2389.5|2383.5|2386.3|2380.3|31
1704184800000|2024-01-02 08:40:00|2387.5|2381.5|2389.3|2383.3|2389.8|2383.8|2387.5|2381.5|27
1704185100000|2024-01-02 08:45:00|2389.5|2383.5|2387.8|2381.8|2389.5|2383.5|2385.5|2379.5|54
1704185400000|2024-01-02 08:50:00|2388|2382|2386.3|2380.3|2388.3|2382.3|2386|2380|30
1704185700000|2024-01-02 08:55:00|2386|2380|2387|2381|2388|2382|2386|2380|33
1704186000000|2024-01-02 09:00:00|2387.3|2381.3|2390.8|2384.8|2392.3|2386.3|2385.3|2379.3|86
1704186300000|2024-01-02 09:05:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2388.5|2382.5|56
1704186600000|2024-01-02 09:10:00|2391.3|2385.3|2390.3|2384.3|2391.5|2385.5|2389.5|2383.5|35
1704186900000|2024-01-02 09:15:00|2390|2384|2389|2383|2390.3|2384.3|2388.8|2382.8|29
1704187200000|2024-01-02 09:20:00|2388.8|2382.8|2390.3|2384.3|2390.5|2384.5|2388.8|2382.8|25
1704187500000|2024-01-02 09:25:00|2390|2384|2388.3|2382.3|2390.5|2384.5|2388.3|2382.3|45
1704187800000|2024-01-02 09:30:00|2388|2382|2388.8|2382.8|2389.3|2383.3|2387.3|2381.3|20
1704188100000|2024-01-02 09:35:00|2388.5|2382.5|2390.5|2384.5|2390.8|2384.8|2388.3|2382.3|22
1704188400000|2024-01-02 09:40:00|2390.3|2384.3|2386.8|2380.8|2390.3|2384.3|2386.8|2380.8|39
1704188700000|2024-01-02 09:45:00|2386.5|2380.5|2386.8|2380.8|2387.3|2381.3|2384.3|2378.3|33
1704189000000|2024-01-02 09:50:00|2387|2381|2387|2381|2387|2381|2385.8|2379.8|29
1704189300000|2024-01-02 09:55:00|2387.3|2381.3|2390.8|2384.8|2390.8|2384.8|2387.3|2381.3|48
1704189600000|2024-01-02 10:00:00|2390.5|2384.5|2389.3|2383.3|2390.5|2384.5|2388|2382|67
1704189900000|2024-01-02 10:05:00|2389.5|2383.5|2387.3|2381.3|2389.8|2383.8|2385.5|2379.5|56
1704190200000|2024-01-02 10:10:00|2387|2381|2385.5|2379.5|2388.3|2382.3|2385|2379|56
1704190500000|2024-01-02 10:15:00|2385|2379|2382.3|2376.3|2385.8|2379.8|2382.3|2376.3|44
1704190800000|2024-01-02 10:20:00|2382|2376|2382.3|2376.3|2383.8|2377.8|2380.8|2374.8|40
1704191100000|2024-01-02 10:25:00|2382|2376|2383.3|2377.3|2384|2378|2382|2376|35
1704191400000|2024-01-02 10:30:00|2382.3|2376.3|2383.8|2377.8|2385.3|2379.3|2382.3|2376.3|32
1704191700000|2024-01-02 10:35:00|2384|2378|2383.3|2377.3|2384.8|2378.8|2382.3|2376.3|24
1704192000000|2024-01-02 10:40:00|2383.5|2377.5|2386.8|2380.8|2386.8|2380.8|2383.5|2377.5|35
1704192300000|2024-01-02 10:45:00|2387|2381|2387.8|2381.8|2388.3|2382.3|2385.8|2379.8|39
1704192600000|2024-01-02 10:50:00|2387.5|2381.5|2386.3|2380.3|2387.5|2381.5|2385.3|2379.3|33
1704192900000|2024-01-02 10:55:00|2386.5|2380.5|2385.5|2379.5|2386.8|2380.8|2385.3|2379.3|33
1704193200000|2024-01-02 11:00:00|2385.8|2379.8|2387.3|2381.3|2388.5|2382.5|2385.5|2379.5|46
1704193500000|2024-01-02 11:05:00|2387.5|2381.5|2388.8|2382.8|2390|2384|2387.3|2381.3|57
1704193800000|2024-01-02 11:10:00|2388.5|2382.5|2389.3|2383.3|2390.3|2384.3|2387.8|2381.8|51
1704194100000|2024-01-02 11:15:00|2389.5|2383.5|2384.3|2378.3|2389.5|2383.5|2384.3|2378.3|65
1704194400000|2024-01-02 11:20:00|2384.5|2378.5|2384|2378|2385.3|2379.3|2383.8|2377.8|35
1704194700000|2024-01-02 11:25:00|2384.3|2378.3|2384.3|2378.3|2384.8|2378.8|2382.5|2376.5|36
1704195000000|2024-01-02 11:30:00|2384.5|2378.5|2386.3|2380.3|2386.3|2380.3|2382.8|2376.8|43
1704195300000|2024-01-02 11:35:00|2386.5|2380.5|2385.5|2379.5|2388.3|2382.3|2384.5|2378.5|50
1704195600000|2024-01-02 11:40:00|2385.8|2379.8|2384.8|2378.8|2387.3|2381.3|2384.8|2378.8|27
1704195900000|2024-01-02 11:45:00|2385|2379|2386|2380|2386|2380|2384.8|2378.8|18
1704196200000|2024-01-02 11:50:00|2386.3|2380.3|2387.8|2381.8|2388.5|2382.5|2386|2380|20
1704196500000|2024-01-02 11:55:00|2388|2382|2390.5|2384.5|2391.3|2385.3|2388|2382|43
1704196800000|2024-01-02 12:00:00|2390.8|2384.8|2389.3|2383.3|2390.8|2384.8|2388.8|2382.8|31
1704197100000|2024-01-02 12:05:00|2389|2383|2387.8|2381.8|2389.3|2383.3|2387|2381|11
1704197400000|2024-01-02 12:10:00|2388|2382|2387.8|2381.8|2389.8|2383.8|2387.8|2381.8|28
1704197700000|2024-01-02 12:15:00|2387.5|2381.5|2386.8|2380.8|2387.8|2381.8|2385.8|2379.8|26
1704198000000|2024-01-02 12:20:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385|2379|23
1704198300000|2024-01-02 12:25:00|2384.8|2378.8|2387.3|2381.3|2387.3|2381.3|2384.3|2378.3|39
1704198600000|2024-01-02 12:30:00|2386.8|2380.8|2386.3|2380.3|2387.3|2381.3|2385.8|2379.8|34
1704198900000|2024-01-02 12:35:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.3|2380.3|25
1704199200000|2024-01-02 12:40:00|2387|2381|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|14
1704199500000|2024-01-02 12:45:00|2387.5|2381.5|2388.3|2382.3|2388.5|2382.5|2386.5|2380.5|33
1704199800000|2024-01-02 12:50:00|2388|2382|2387.3|2381.3|2388|2382|2385.8|2379.8|36
1704200100000|2024-01-02 12:55:00|2387|2381|2385|2379|2387.5|2381.5|2384.8|2378.8|61
1704200400000|2024-01-02 13:00:00|2384.8|2378.8|2384|2378|2386.5|2380.5|2383.8|2377.8|122
1704200700000|2024-01-02 13:05:00|2384.3|2378.3|2381.5|2375.5|2385.3|2379.3|2381.3|2375.3|72
1704201000000|2024-01-02 13:10:00|2381.8|2375.8|2374.8|2368.8|2382|2376|2373.5|2367.5|98
1704201300000|2024-01-02 13:15:00|2374.5|2368.5|2374.5|2368.5|2376.8|2370.8|2373.5|2367.5|75
1704201600000|2024-01-02 13:20:00|2374.8|2368.8|2374.5|2368.5|2375.3|2369.3|2373|2367|70
1704201900000|2024-01-02 13:25:00|2374.3|2368.3|2372.5|2366.5|2374.8|2368.8|2369.8|2363.8|91
1704202200000|2024-01-02 13:30:00|2372.3|2366.3|2373|2367|2375.3|2369.3|2372|2366|85
1704202500000|2024-01-02 13:35:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2369.8|2363.8|69
1704202800000|2024-01-02 13:40:00|2373.3|2367.3|2371.8|2365.8|2374.3|2368.3|2371.8|2365.8|53
1704203100000|2024-01-02 13:45:00|2371.5|2365.5|2369.8|2363.8|2371.8|2365.8|2369.5|2363.5|37
1704203400000|2024-01-02 13:50:00|2369.3|2363.3|2364.3|2358.3|2369.3|2363.3|2363.8|2357.8|66
1704203700000|2024-01-02 13:55:00|2364.5|2358.5|2365.5|2359.5|2366.3|2360.3|2364.5|2358.5|58
1704204000000|2024-01-02 14:00:00|2365.8|2359.8|2360.3|2354.3|2365.8|2359.8|2359.3|2353.3|98
1704204300000|2024-01-02 14:05:00|2359.8|2353.8|2357.8|2351.8|2361|2355|2357.8|2351.8|93
1704204600000|2024-01-02 14:10:00|2357.5|2351.5|2355|2349|2357.8|2351.8|2352|2346|86
1704204900000|2024-01-02 14:15:00|2355.3|2349.3|2354.3|2348.3|2358.8|2352.8|2353.8|2347.8|81
1704205200000|2024-01-02 14:20:00|2354|2348|2349|2343|2354.3|2348.3|2347.5|2341.5|118
1704205500000|2024-01-02 14:25:00|2349.3|2343.3|2346|2340|2351.3|2345.3|2345.3|2339.3|67
1704205800000|2024-01-02 14:30:00|2345.5|2339.5|2352.3|2346.3|2352.5|2346.5|2345.3|2339.3|157
1704206100000|2024-01-02 14:35:00|2352.5|2346.5|2345.3|2339.3|2352.8|2346.8|2345|2339|108
1704206400000|2024-01-02 14:40:00|2345.5|2339.5|2347.5|2341.5|2349.3|2343.3|2344.3|2338.3|140
1704206700000|2024-01-02 14:45:00|2347.8|2341.8|2345.8|2339.8|2351.8|2345.8|2345.3|2339.3|145
1704207000000|2024-01-02 14:50:00|2345.5|2339.5|2343|2337|2350.5|2344.5|2342.8|2336.8|139
1704207300000|2024-01-02 14:55:00|2343.3|2337.3|2341.8|2335.8|2344.5|2338.5|2339.3|2333.3|124
1704207600000|2024-01-02 15:00:00|2341.5|2335.5|2345.8|2339.8|2346|2340|2341|2335|112
1704207900000|2024-01-02 15:05:00|2345.5|2339.5|2344.8|2338.8|2348|2342|2343.8|2337.8|83
1704208200000|2024-01-02 15:10:00|2345|2339|2338.8|2332.8|2346|2340|2338.8|2332.8|81
1704208500000|2024-01-02 15:15:00|2339|2333|2333.5|2327.5|2339.5|2333.5|2331.8|2325.8|127
1704208800000|2024-01-02 15:20:00|2333.3|2327.3|2335.5|2329.5|2336.3|2330.3|2332.5|2326.5|142
1704209100000|2024-01-02 15:25:00|2335.8|2329.8|2334.3|2328.3|2336|2330|2332.5|2326.5|108
1704209400000|2024-01-02 15:30:00|2334|2328|2337.3|2331.3|2337.3|2331.3|2331.3|2325.3|113
1704209700000|2024-01-02 15:35:00|2337|2331|2333.3|2327.3|2338.3|2332.3|2330.5|2324.5|105
1704210000000|2024-01-02 15:40:00|2333|2327|2336.5|2330.5|2338|2332|2332.8|2326.8|91
1704210300000|2024-01-02 15:45:00|2336.8|2330.8|2335|2329|2338.3|2332.3|2333.8|2327.8|77
1704210600000|2024-01-02 15:50:00|2335.3|2329.3|2337.3|2331.3|2338|2332|2334.8|2328.8|87
1704210900000|2024-01-02 15:55:00|2337.5|2331.5|2338|2332|2340|2334|2337.3|2331.3|55
1704211200000|2024-01-02 16:00:00|2337.5|2331.5|2344|2338|2344.8|2338.8|2337.3|2331.3|88
1704211500000|2024-01-02 16:05:00|2345.3|2339.3|2346|2340|2350|2344|2345.3|2339.3|98
1704211800000|2024-01-02 16:10:00|2346.3|2340.3|2347.3|2341.3|2349.8|2343.8|2344|2338|65
1704212100000|2024-01-02 16:15:00|2347|2341|2343.3|2337.3|2347.5|2341.5|2343|2337|69
1704212400000|2024-01-02 16:20:00|2343|2337|2340.3|2334.3|2343.8|2337.8|2338.3|2332.3|56
1704212700000|2024-01-02 16:25:00|2340.5|2334.5|2340.3|2334.3|2341.3|2335.3|2339|2333|25
1704213000000|2024-01-02 16:30:00|2340.5|2334.5|2338.5|2332.5|2341.5|2335.5|2337.3|2331.3|80
1704213300000|2024-01-02 16:35:00|2338.8|2332.8|2336.5|2330.5|2339|2333|2335.8|2329.8|18
1704213600000|2024-01-02 16:40:00|2336.8|2330.8|2337|2331|2337.3|2331.3|2336.3|2330.3|12
1704213900000|2024-01-02 16:45:00|2337.3|2331.3|2338|2332|2338.5|2332.5|2337|2331|28
1704214200000|2024-01-02 16:50:00|2338.3|2332.3|2336.8|2330.8|2338.5|2332.5|2336.8|2330.8|14
1704214500000|2024-01-02 16:55:00|2337|2331|2337.5|2331.5|2337.8|2331.8|2336.3|2330.3|24
1704214800000|2024-01-02 17:00:00|2337.8|2331.8|2340.5|2334.5|2341.3|2335.3|2337.8|2331.8|31
1704215100000|2024-01-02 17:05:00|2340.3|2334.3|2339.3|2333.3|2340.5|2334.5|2338.3|2332.3|17
1704215400000|2024-01-02 17:10:00|2339.5|2333.5|2339.8|2333.8|2340.3|2334.3|2339.5|2333.5|5
1704215700000|2024-01-02 17:15:00|2339.5|2333.5|2336.8|2330.8|2339.8|2333.8|2336.3|2330.3|21
1704216000000|2024-01-02 17:20:00|2336.5|2330.5|2335.8|2329.8|2336.5|2330.5|2335.8|2329.8|3
1704216300000|2024-01-02 17:25:00|2336|2330|2333|2327|2336|2330|2332.5|2326.5|21
1704216600000|2024-01-02 17:30:00|2332.8|2326.8|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|12
1704216900000|2024-01-02 17:35:00|2332.8|2326.8|2333.8|2327.8|2333.8|2327.8|2332.5|2326.5|11
1704217200000|2024-01-02 17:40:00|2334.5|2328.5|2333.5|2327.5|2335|2329|2333.5|2327.5|19
1704217500000|2024-01-02 17:45:00|2333.8|2327.8|2330.8|2324.8|2333.8|2327.8|2330.8|2324.8|18
1704217800000|2024-01-02 17:50:00|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330|2324|9
1704218100000|2024-01-02 17:55:00|2330.3|2324.3|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|33
1704218400000|2024-01-02 18:00:00|2329.8|2323.8|2328|2322|2330|2324|2327.8|2321.8|12
1704218700000|2024-01-02 18:05:00|2328.3|2322.3|2324.5|2317|2328.5|2322.5|2324.5|2314|13
1704219000000|2024-01-02 18:10:00|2323.8|2317.8|2326|2320|2326|2320|2323.8|2317.8|30
1704219300000|2024-01-02 18:15:00|2326.3|2320.3|2327.5|2321.5|2327.5|2321.5|2326|2320|9
1704219600000|2024-01-02 18:20:00|2327.8|2321.8|2327.8|2321.8|2328.8|2322.8|2327.5|2321.5|9
1704219900000|2024-01-02 18:25:00|2327.5|2321.5|2328.3|2322.3|2328.5|2322.5|2327.5|2321.5|15
1704220200000|2024-01-02 18:30:00|2328.8|2322.8|2326.8|2320.8|2328.8|2322.8|2326.3|2320.3|11
1704220500000|2024-01-02 18:35:00|2326.5|2320.5|2326.3|2320.3|2327|2321|2325|2319|16
1704220800000|2024-01-02 18:40:00|2326|2320|2327|2321|2327|2321|2326|2320|7
1704221100000|2024-01-02 18:45:00|2327.3|2321.3|2325.3|2319.3|2327.3|2321.3|2325.3|2319.3|16
1704221400000|2024-01-02 18:50:00|2325|2319|2327|2321|2327|2321|2323.1|2317.1|38
1704221700000|2024-01-02 18:55:00|2327.3|2321.3|2329.8|2319.3|2331|2321.3|2327.3|2317.3|11
1704243600000|2024-01-03 01:00:00|2324.8|2318.8|2332.1|2326.1|2332.1|2326.1|2324.8|2318.8|98
1704243900000|2024-01-03 01:05:00|2332.5|2326.5|2339|2333|2339.3|2333.3|2332.5|2326.5|146
1704244200000|2024-01-03 01:10:00|2338.8|2332.8|2337.5|2331.5|2340.3|2334.3|2336.8|2330.8|97
1704244500000|2024-01-03 01:15:00|2337.3|2331.3|2337|2331|2337.5|2331.5|2334|2328|92
1704244800000|2024-01-03 01:20:00|2337.3|2331.3|2334.8|2328.8|2337.3|2331.3|2332.8|2326.8|79
1704245100000|2024-01-03 01:25:00|2335|2329|2334.8|2328.8|2337|2331|2332.8|2326.8|78
1704245400000|2024-01-03 01:30:00|2335|2329|2337.3|2331.3|2338.3|2332.3|2334.5|2328.5|89
1704245700000|2024-01-03 01:35:00|2337.5|2331.5|2334.8|2328.8|2338|2332|2334.8|2328.8|48
1704246000000|2024-01-03 01:40:00|2335|2329|2334.8|2328.8|2335.5|2329.5|2334.3|2328.3|23
1704246300000|2024-01-03 01:45:00|2335|2329|2337.3|2331.3|2338.8|2332.8|2335|2329|33
1704246600000|2024-01-03 01:50:00|2337|2331|2336.3|2330.3|2338|2332|2336.3|2330.3|27
1704246900000|2024-01-03 01:55:00|2336|2330|2335|2329|2336|2330|2332.8|2326.8|33
1704247200000|2024-01-03 02:00:00|2334.8|2328.8|2336|2330|2336.5|2330.5|2334|2328|36
1704247500000|2024-01-03 02:05:00|2335.8|2329.8|2333.5|2327.5|2335.8|2329.8|2331.5|2325.5|46
1704247800000|2024-01-03 02:10:00|2333.3|2327.3|2330.8|2324.8|2333.3|2327.3|2330.5|2324.5|34
1704248100000|2024-01-03 02:15:00|2330.5|2324.5|2325.5|2319.5|2330.5|2324.5|2325.3|2319.3|26
1704248400000|2024-01-03 02:20:00|2325.8|2319.8|2325|2319|2326|2320|2325|2319|19
1704248700000|2024-01-03 02:25:00|2325.3|2319.3|2326.5|2320.5|2327|2321|2325.3|2319.3|9
1704249000000|2024-01-03 02:30:00|2326.3|2320.3|2330.3|2324.3|2331.3|2325.3|2324.8|2318.8|65
1704249300000|2024-01-03 02:35:00|2330.5|2324.5|2332.3|2326.3|2332.3|2326.3|2330|2324|31
1704249600000|2024-01-03 02:40:00|2332.5|2326.5|2334.3|2328.3|2334.3|2328.3|2332.5|2326.5|25
1704249900000|2024-01-03 02:45:00|2334.5|2328.5|2336|2330|2336.3|2330.3|2334.3|2328.3|17
1704250200000|2024-01-03 02:50:00|2335.8|2329.8|2336.3|2330.3|2336.8|2330.8|2335.5|2329.5|7
1704250500000|2024-01-03 02:55:00|2336|2330|2334|2328|2336|2330|2333.5|2327.5|21
1704250800000|2024-01-03 03:00:00|2333.8|2327.8|2332|2326|2333.8|2327.8|2331.8|2325.8|61
1704251100000|2024-01-03 03:05:00|2331.8|2325.8|2329.5|2323.5|2332.5|2326.5|2329.3|2323.3|68
1704251400000|2024-01-03 03:10:00|2329.8|2323.8|2326.8|2320.8|2329.8|2323.8|2326.8|2320.8|63
1704251700000|2024-01-03 03:15:00|2327|2321|2325.3|2319.3|2327|2321|2324.5|2318.5|22
1704252000000|2024-01-03 03:20:00|2325.5|2319.5|2325|2319|2326.5|2320.5|2325|2319|21
1704252300000|2024-01-03 03:25:00|2325.3|2319.3|2326|2320|2326.5|2320.5|2325|2319|48
1704252600000|2024-01-03 03:30:00|2325.8|2319.8|2325|2319|2325.8|2319.8|2325|2319|3
1704252900000|2024-01-03 03:35:00|2324.8|2318.8|2325|2319|2325.5|2319.5|2324.8|2318.8|6
1704253200000|2024-01-03 03:40:00|2324.8|2318.8|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|3
1704253500000|2024-01-03 03:45:00|2326.3|2320.3|2325.3|2319.3|2326.3|2320.3|2325.3|2319.3|5
1704253800000|2024-01-03 03:50:00|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1704254100000|2024-01-03 03:55:00|2325|2319|2325.3|2319.3|2325.5|2319.5|2325|2319|6
1704254400000|2024-01-03 04:00:00|2325|2319|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|6
1704255600000|2024-01-03 04:20:00|2325|2319|2325|2319|2325.3|2319.3|2325|2319|3
1704255900000|2024-01-03 04:25:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1704256200000|2024-01-03 04:30:00|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1704256500000|2024-01-03 04:35:00|2324.5|2318.5|2324|2318|2324.8|2318.8|2324|2318|7
1704256800000|2024-01-03 04:40:00|2323.5|2317.5|2322.3|2316.3|2324|2318|2321.5|2315.5|12
1704257100000|2024-01-03 04:45:00|2322.5|2316.5|2321.5|2315.5|2322.5|2316.5|2321.5|2315.5|10
1704257400000|2024-01-03 04:50:00|2321.8|2315.8|2322|2316|2322|2316|2321.5|2315.5|5
1704257700000|2024-01-03 04:55:00|2321.8|2315.8|2317.9|2311.9|2321.8|2315.8|2313.6|2307.6|29
1704258000000|2024-01-03 05:00:00|2317.6|2311.6|2315.5|2309.5|2318.1|2312.1|2314.8|2308.8|25
1704258300000|2024-01-03 05:05:00|2315.3|2309.3|2313.8|2307.8|2315.3|2309.3|2313.3|2307.3|25
1704258600000|2024-01-03 05:10:00|2314|2308|2316|2310|2316.8|2310.8|2314|2308|21
1704258900000|2024-01-03 05:15:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|14
1704259200000|2024-01-03 05:20:00|2317.3|2311.3|2318.8|2312.8|2319|2313|2317|2311|8
1704259500000|2024-01-03 05:25:00|2319|2313|2317|2311|2319.8|2313.8|2317|2311|21
1704259800000|2024-01-03 05:30:00|2317.3|2311.3|2319.8|2313.8|2322|2316|2317.3|2311.3|95
1704260100000|2024-01-03 05:35:00|2320|2314|2320.8|2314.8|2321|2315|2319.8|2313.8|30
1704260400000|2024-01-03 05:40:00|2320.5|2314.5|2317.5|2311.5|2320.8|2314.8|2317.5|2311.5|53
1704260700000|2024-01-03 05:45:00|2318|2312|2317.5|2311.5|2318.3|2312.3|2316.3|2310.3|65
1704261000000|2024-01-03 05:50:00|2317.3|2311.3|2318|2312|2318.8|2312.8|2316.8|2310.8|39
1704261300000|2024-01-03 05:55:00|2317.8|2311.8|2318|2312|2318.3|2312.3|2317|2311|38
1704261600000|2024-01-03 06:00:00|2317.8|2311.8|2317.5|2311.5|2318|2312|2316.8|2310.8|51
1704261900000|2024-01-03 06:05:00|2317.3|2311.3|2318.5|2312.5|2318.8|2312.8|2316.5|2310.5|30
1704262200000|2024-01-03 06:10:00|2318.3|2312.3|2318.5|2312.5|2319.8|2313.8|2318|2312|24
1704262500000|2024-01-03 06:15:00|2318.8|2312.8|2321.3|2315.3|2321.5|2315.5|2318.8|2312.8|27
1704262800000|2024-01-03 06:20:00|2320.8|2314.8|2320|2314|2320.8|2314.8|2319.8|2313.8|18
1704263100000|2024-01-03 06:25:00|2319.8|2313.8|2320.5|2314.5|2321.5|2315.5|2318.8|2312.8|38
1704263400000|2024-01-03 06:30:00|2320.3|2314.3|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|82
1704263700000|2024-01-03 06:35:00|2319.5|2313.5|2320.3|2314.3|2320.8|2314.8|2319.3|2313.3|56
1704264000000|2024-01-03 06:40:00|2320|2314|2319.3|2313.3|2320.8|2314.8|2319.3|2313.3|43
1704264300000|2024-01-03 06:45:00|2318.8|2312.8|2321|2315|2321|2315|2318.5|2312.5|34
1704264600000|2024-01-03 06:50:00|2321.3|2315.3|2320.8|2314.8|2321.8|2315.8|2320.5|2314.5|58
1704264900000|2024-01-03 06:55:00|2321.3|2315.3|2320.3|2314.3|2321.3|2315.3|2320.3|2314.3|46
1704265200000|2024-01-03 07:00:00|2319.8|2313.8|2318.3|2312.3|2320|2314|2318.3|2312.3|8
1704265500000|2024-01-03 07:05:00|2318|2312|2306.8|2300.8|2318|2312|2304.5|2298.5|65
1704265800000|2024-01-03 07:10:00|2307|2301|2308.5|2302.5|2310|2304|2307|2301|30
1704266100000|2024-01-03 07:15:00|2308.3|2302.3|2309|2303|2310|2304|2307|2301|28
1704266400000|2024-01-03 07:20:00|2309.3|2303.3|2310.5|2304.5|2311|2305|2309|2303|26
1704266700000|2024-01-03 07:25:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2309|2303|18
1704267000000|2024-01-03 07:30:00|2310.3|2304.3|2311.5|2305.5|2311.5|2305.5|2309.5|2303.5|24
1704267300000|2024-01-03 07:35:00|2311.8|2305.8|2311|2305|2312.5|2306.5|2311|2305|8
1704267600000|2024-01-03 07:40:00|2310.8|2304.8|2315|2309|2315.5|2309.5|2310.8|2304.8|30
1704267900000|2024-01-03 07:45:00|2315.3|2309.3|2313.8|2307.8|2317.3|2311.3|2313|2307|27
1704268200000|2024-01-03 07:50:00|2314|2308|2314.5|2308.5|2314.5|2308.5|2311.5|2305.5|34
1704268500000|2024-01-03 07:55:00|2314.8|2308.8|2317|2311|2318|2312|2314.8|2308.8|45
1704268800000|2024-01-03 08:00:00|2317.3|2311.3|2314.3|2308.3|2320.3|2314.3|2311.8|2305.8|76
1704269100000|2024-01-03 08:05:00|2314|2308|2314.8|2308.8|2315|2309|2313.5|2307.5|28
1704269400000|2024-01-03 08:10:00|2314.5|2308.5|2309|2303|2314.5|2308.5|2309|2303|72
1704269700000|2024-01-03 08:15:00|2308.8|2302.8|2308.5|2302.5|2311|2305|2307.3|2301.3|65
1704270000000|2024-01-03 08:20:00|2308.3|2302.3|2312.5|2306.5|2312.5|2306.5|2306.8|2300.8|43
1704270300000|2024-01-03 08:25:00|2312.8|2306.8|2309|2303|2313|2307|2308.8|2302.8|68
1704270600000|2024-01-03 08:30:00|2309.3|2303.3|2312|2306|2312.3|2306.3|2308.3|2302.3|36
1704270900000|2024-01-03 08:35:00|2312.3|2306.3|2310.5|2304.5|2314.8|2308.8|2310.5|2304.5|37
1704271200000|2024-01-03 08:40:00|2310.8|2304.8|2313.8|2307.8|2313.8|2307.8|2310.8|2304.8|35
1704271500000|2024-01-03 08:45:00|2314|2308|2316.5|2310.5|2318.3|2312.3|2313.5|2307.5|75
1704271800000|2024-01-03 08:50:00|2317|2311|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|24
1704272100000|2024-01-03 08:55:00|2314.5|2308.5|2315.5|2309.5|2316.3|2310.3|2314|2308|34
1704272400000|2024-01-03 09:00:00|2315.8|2309.8|2315.5|2309.5|2317.8|2311.8|2314.8|2308.8|63
1704272700000|2024-01-03 09:05:00|2315.3|2309.3|2308.8|2302.8|2315.3|2309.3|2307.3|2301.3|61
1704273000000|2024-01-03 09:10:00|2308.5|2302.5|2310.8|2304.8|2311|2305|2307.5|2301.5|72
1704273300000|2024-01-03 09:15:00|2311|2305|2315.5|2309.5|2315.5|2309.5|2310.3|2304.3|84
1704273600000|2024-01-03 09:20:00|2315.8|2309.8|2317.5|2311.5|2318.3|2312.3|2314.5|2308.5|73
1704273900000|2024-01-03 09:25:00|2317.8|2311.8|2315.5|2309.5|2319.3|2313.3|2315.3|2309.3|53
1704274200000|2024-01-03 09:30:00|2315.3|2309.3|2315.3|2309.3|2315.8|2309.8|2313.8|2307.8|43
1704274500000|2024-01-03 09:35:00|2315.5|2309.5|2317.3|2311.3|2317.3|2311.3|2314.8|2308.8|34
1704274800000|2024-01-03 09:40:00|2317|2311|2314.5|2308.5|2317.5|2311.5|2314.5|2308.5|32
1704275100000|2024-01-03 09:45:00|2314.3|2308.3|2315.5|2309.5|2317.5|2311.5|2314.3|2308.3|39
1704275400000|2024-01-03 09:50:00|2315.3|2309.3|2316.3|2310.3|2316.3|2310.3|2315.3|2309.3|21
1704275700000|2024-01-03 09:55:00|2316.5|2310.5|2315.8|2309.8|2316.5|2310.5|2315.3|2309.3|15
1704276000000|2024-01-03 10:00:00|2315.3|2309.3|2315.8|2309.8|2315.8|2309.8|2314.3|2308.3|26
1704276300000|2024-01-03 10:05:00|2315.5|2309.5|2314.8|2308.8|2315.8|2309.8|2314.3|2308.3|19
1704276600000|2024-01-03 10:10:00|2314.5|2308.5|2311.3|2305.3|2314.5|2308.5|2310.8|2304.8|34
1704276900000|2024-01-03 10:15:00|2311.5|2305.5|2311.5|2305.5|2312.3|2306.3|2310.8|2304.8|23
1704277200000|2024-01-03 10:20:00|2311.8|2305.8|2313.5|2307.5|2314.3|2308.3|2311.3|2305.3|66
1704277500000|2024-01-03 10:25:00|2313.8|2307.8|2314.3|2308.3|2314.8|2308.8|2313.3|2307.3|14
1704277800000|2024-01-03 10:30:00|2314.5|2308.5|2318.8|2312.8|2318.8|2312.8|2313.3|2307.3|38
1704278100000|2024-01-03 10:35:00|2319|2313|2317.5|2311.5|2319.3|2313.3|2315.8|2309.8|51
1704278400000|2024-01-03 10:40:00|2317.8|2311.8|2316|2310|2318|2312|2315.8|2309.8|20
1704278700000|2024-01-03 10:45:00|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.5|2309.5|13
1704279000000|2024-01-03 10:50:00|2316|2310|2317.3|2311.3|2319|2313|2315.8|2309.8|25
1704279300000|2024-01-03 10:55:00|2317|2311|2313.3|2307.3|2317|2311|2313.3|2307.3|16
1704279600000|2024-01-03 11:00:00|2313.5|2307.5|2314.3|2308.3|2315.8|2309.8|2313.5|2307.5|33
1704279900000|2024-01-03 11:05:00|2314|2308|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|14
1704280200000|2024-01-03 11:10:00|2314.5|2308.5|2314|2308|2314.8|2308.8|2313.3|2307.3|26
1704280500000|2024-01-03 11:15:00|2313.8|2307.8|2311.3|2305.3|2314.3|2308.3|2310.8|2304.8|30
1704280800000|2024-01-03 11:20:00|2311|2305|2309.3|2303.3|2311.3|2305.3|2309|2303|21
1704281100000|2024-01-03 11:25:00|2309|2303|2308.8|2302.8|2310.3|2304.3|2308.8|2302.8|20
1704281400000|2024-01-03 11:30:00|2309|2303|2303.4|2297.4|2309.3|2303.3|2303.1|2297.1|30
1704281700000|2024-01-03 11:35:00|2303.5|2297.5|2299.8|2293.8|2303.5|2297.5|2298|2292|73
1704282000000|2024-01-03 11:40:00|2300|2294|2299.8|2293.8|2301.8|2295.8|2299.5|2293.5|72
1704282300000|2024-01-03 11:45:00|2300|2294|2301.8|2295.8|2302.3|2296.3|2299.8|2293.8|73
1704282600000|2024-01-03 11:50:00|2302|2296|2300.5|2294.5|2302.3|2296.3|2299.3|2293.3|34
1704282900000|2024-01-03 11:55:00|2300.8|2294.8|2305.6|2299.6|2305.6|2299.6|2299.5|2293.5|57
1704283200000|2024-01-03 12:00:00|2305.5|2299.5|2305.3|2299.3|2306.5|2300.5|2303.8|2297.8|45
1704283500000|2024-01-03 12:05:00|2305|2299|2306.5|2300.5|2306.8|2300.8|2304.3|2298.3|19
1704283800000|2024-01-03 12:10:00|2306.8|2300.8|2306.8|2300.8|2307.3|2301.3|2305|2299|24
1704284100000|2024-01-03 12:15:00|2307|2301|2308|2302|2310.3|2304.3|2306.5|2300.5|31
1704284400000|2024-01-03 12:20:00|2308.3|2302.3|2309.8|2303.8|2310.3|2304.3|2307.5|2301.5|56
1704284700000|2024-01-03 12:25:00|2310|2304|2310|2304|2310.8|2304.8|2309.3|2303.3|35
1704285000000|2024-01-03 12:30:00|2310.3|2304.3|2309.3|2303.3|2310.8|2304.8|2308.5|2302.5|34
1704285300000|2024-01-03 12:35:00|2309.5|2303.5|2308.3|2302.3|2311|2305|2308.3|2302.3|21
1704285600000|2024-01-03 12:40:00|2308|2302|2309.8|2303.8|2310.8|2304.8|2308|2302|18
1704285900000|2024-01-03 12:45:00|2309.3|2303.3|2308.8|2302.8|2310.3|2304.3|2307.5|2301.5|35
1704286200000|2024-01-03 12:50:00|2309|2303|2309.8|2303.8|2310.8|2304.8|2309|2303|24
1704286500000|2024-01-03 12:55:00|2309.3|2303.3|2305.8|2299.8|2309.8|2303.8|2304.5|2298.5|113
1704286800000|2024-01-03 13:00:00|2306|2300|2304.8|2298.8|2308.8|2302.8|2304.5|2298.5|116
1704287100000|2024-01-03 13:05:00|2304.5|2298.5|2306.3|2300.3|2307.3|2301.3|2304.3|2298.3|56
1704287400000|2024-01-03 13:10:00|2306.5|2300.5|2306.8|2300.8|2307.5|2301.5|2303.8|2297.8|61
1704287700000|2024-01-03 13:15:00|2307|2301|2307.3|2301.3|2307.8|2301.8|2306.3|2300.3|44
1704288000000|2024-01-03 13:20:00|2307.8|2301.8|2304.5|2298.5|2308|2302|2303.8|2297.8|73
1704288300000|2024-01-03 13:25:00|2304.8|2298.8|2302.8|2296.8|2305.5|2299.5|2302.5|2296.5|118
1704288600000|2024-01-03 13:30:00|2303|2297|2302.8|2296.8|2304.8|2298.8|2302.3|2296.3|66
1704288900000|2024-01-03 13:35:00|2303|2297|2304|2298|2305.5|2299.5|2301.8|2295.8|42
1704289200000|2024-01-03 13:40:00|2304.3|2298.3|2304|2298|2304.3|2298.3|2302.8|2296.8|46
1704289500000|2024-01-03 13:45:00|2303.8|2297.8|2305.8|2299.8|2306.8|2300.8|2303.5|2297.5|66
1704289800000|2024-01-03 13:50:00|2305.5|2299.5|2304.8|2298.8|2306.3|2300.3|2304.8|2298.8|27
1704290100000|2024-01-03 13:55:00|2305|2299|2304.3|2298.3|2305.3|2299.3|2303.3|2297.3|31
1704290400000|2024-01-03 14:00:00|2304|2298|2304.8|2298.8|2305|2299|2303.3|2297.3|35
1704290700000|2024-01-03 14:05:00|2304.3|2298.3|2306.8|2300.8|2307.3|2301.3|2303.8|2297.8|50
1704291000000|2024-01-03 14:10:00|2306.5|2300.5|2306.3|2300.3|2307.3|2301.3|2305.5|2299.5|43
1704291300000|2024-01-03 14:15:00|2306.5|2300.5|2304.3|2298.3|2307.8|2301.8|2303.3|2297.3|47
1704291600000|2024-01-03 14:20:00|2304.5|2298.5|2305|2299|2306.3|2300.3|2302.5|2296.5|52
1704291900000|2024-01-03 14:25:00|2305.3|2299.3|2306.8|2300.8|2306.8|2300.8|2305.3|2299.3|33
1704292200000|2024-01-03 14:30:00|2306.5|2300.5|2304.8|2298.8|2307|2301|2304.3|2298.3|59
1704292500000|2024-01-03 14:35:00|2304.5|2298.5|2308|2302|2308.3|2302.3|2304.5|2298.5|72
1704292800000|2024-01-03 14:40:00|2307.8|2301.8|2306.8|2300.8|2308.3|2302.3|2306.5|2300.5|61
1704293100000|2024-01-03 14:45:00|2306.5|2300.5|2308.5|2302.5|2308.5|2302.5|2306|2300|40
1704293400000|2024-01-03 14:50:00|2308.3|2302.3|2307.3|2301.3|2308.8|2302.8|2306.8|2300.8|80
1704293700000|2024-01-03 14:55:00|2307|2301|2305.8|2299.8|2308|2302|2305.5|2299.5|54
1704294000000|2024-01-03 15:00:00|2305.5|2299.5|2311.3|2305.3|2311.8|2305.8|2305.3|2299.3|162
1704294300000|2024-01-03 15:05:00|2311|2305|2308|2302|2311.8|2305.8|2307.5|2301.5|146
1704294600000|2024-01-03 15:10:00|2308.3|2302.3|2301.3|2295.3|2308.3|2302.3|2300.8|2294.8|116
1704294900000|2024-01-03 15:15:00|2301.5|2295.5|2301.8|2295.8|2302.3|2296.3|2299.5|2293.5|56
1704295200000|2024-01-03 15:20:00|2301.5|2295.5|2298|2292|2301.5|2295.5|2297.8|2291.8|56
1704295500000|2024-01-03 15:25:00|2298.3|2292.3|2296.8|2290.8|2298.8|2292.8|2296.3|2290.3|122
1704295800000|2024-01-03 15:30:00|2297.3|2291.3|2297.8|2291.8|2298.3|2292.3|2296.8|2290.8|37
1704296100000|2024-01-03 15:35:00|2297.5|2291.5|2296.3|2290.3|2297.8|2291.8|2296.3|2290.3|42
1704296400000|2024-01-03 15:40:00|2296.5|2290.5|2296.3|2290.3|2297.3|2291.3|2296.3|2290.3|24
1704296700000|2024-01-03 15:45:00|2296|2290|2295.3|2289.3|2296.3|2290.3|2292.1|2286.1|56
1704297000000|2024-01-03 15:50:00|2295.8|2289.8|2294.3|2288.3|2295.8|2289.8|2293.8|2287.8|73
1704297300000|2024-01-03 15:55:00|2294.8|2288.8|2296|2290|2297.3|2291.3|2294.3|2288.3|33
1704297600000|2024-01-03 16:00:00|2295.8|2289.8|2292.3|2286.3|2296.3|2290.3|2290.3|2284.3|95
1704297900000|2024-01-03 16:05:00|2293|2287|2291.8|2285.8|2294.8|2288.8|2291.5|2285.5|64
1704298200000|2024-01-03 16:10:00|2292.3|2286.3|2294.8|2288.8|2295.8|2289.8|2291.8|2285.8|53
1704298500000|2024-01-03 16:15:00|2295.3|2289.3|2298.3|2292.3|2298.3|2292.3|2295.3|2289.3|57
1704298800000|2024-01-03 16:20:00|2298.5|2292.5|2307.3|2301.3|2307.5|2301.5|2298.5|2292.5|91
1704299100000|2024-01-03 16:25:00|2307.8|2301.8|2314.5|2308.5|2316.3|2310.3|2307.8|2301.8|113
1704299400000|2024-01-03 16:30:00|2314.8|2308.8|2316.5|2310.5|2317|2311|2313.5|2307.5|135
1704299700000|2024-01-03 16:35:00|2316.3|2310.3|2313.8|2307.8|2316.3|2310.3|2313.3|2307.3|29
1704300000000|2024-01-03 16:40:00|2314|2308|2314.5|2308.5|2316.3|2310.3|2313.5|2307.5|52
1704300300000|2024-01-03 16:45:00|2314.3|2308.3|2315|2309|2315.8|2309.8|2314|2308|43
1704300600000|2024-01-03 16:50:00|2314.8|2308.8|2314.8|2308.8|2315.5|2309.5|2314.3|2308.3|16
1704300900000|2024-01-03 16:55:00|2314.5|2308.5|2314.5|2308.5|2315|2309|2313|2307|18
1704301200000|2024-01-03 17:00:00|2314.3|2308.3|2315.3|2309.3|2315.5|2309.5|2314|2308|29
1704301500000|2024-01-03 17:05:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2314.5|2308.5|16
1704301800000|2024-01-03 17:10:00|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1704302100000|2024-01-03 17:15:00|2314.5|2308.5|2313.8|2307.8|2314.8|2308.8|2313.5|2307.5|15
1704302400000|2024-01-03 17:20:00|2313.5|2307.5|2315.3|2309.3|2315.3|2309.3|2313.5|2307.5|14
1704302700000|2024-01-03 17:25:00|2315.8|2309.8|2314.5|2308.5|2315.8|2309.8|2314|2308|22
1704303000000|2024-01-03 17:30:00|2314.3|2308.3|2312.5|2306.5|2314.5|2308.5|2312.3|2306.3|17
1704303300000|2024-01-03 17:35:00|2312.8|2306.8|2312|2306|2313|2307|2311|2305|20
1704303600000|2024-01-03 17:40:00|2311.8|2305.8|2311.3|2305.3|2312|2306|2310.8|2304.8|23
1704303900000|2024-01-03 17:45:00|2311.5|2305.5|2312|2306|2312|2306|2311.3|2305.3|7
1704304200000|2024-01-03 17:50:00|2311.8|2305.8|2312.8|2306.8|2313|2307|2311.8|2305.8|10
1704304500000|2024-01-03 17:55:00|2313|2307|2313.5|2307.5|2315.3|2309.3|2313|2307|36
1704304800000|2024-01-03 18:00:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2311.8|2305.8|10
1704305100000|2024-01-03 18:05:00|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|3
1704305400000|2024-01-03 18:10:00|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1704305700000|2024-01-03 18:15:00|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1704306000000|2024-01-03 18:20:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|3
1704306300000|2024-01-03 18:25:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1704306600000|2024-01-03 18:30:00|2313.8|2307.8|2313|2307|2314|2308|2312.5|2306.5|8
1704306900000|2024-01-03 18:35:00|2312.8|2306.8|2312|2306|2312.8|2306.8|2310.1|2304.1|12
1704307500000|2024-01-03 18:45:00|2311.8|2305.8|2312|2306|2312|2306|2311.5|2305.5|5
1704307800000|2024-01-03 18:50:00|2312.3|2306.3|2312|2306|2312.5|2306.5|2312|2306|14
1704308100000|2024-01-03 18:55:00|2311.8|2305.8|2312.8|2302.3|2314|2306|2311.8|2302.3|11
1704330000000|2024-01-04 01:00:00|2316.9|2310.9|2315.4|2309.4|2316.9|2310.9|2314.6|2308.6|34
1704330300000|2024-01-04 01:05:00|2315.5|2309.5|2315.3|2309.3|2316.5|2310.5|2314.5|2308.5|43
1704330600000|2024-01-04 01:10:00|2315|2309|2313|2307|2316|2310|2312|2306|30
1704330900000|2024-01-04 01:15:00|2312.8|2306.8|2315.5|2309.5|2316.5|2310.5|2312.8|2306.8|29
1704331200000|2024-01-04 01:20:00|2315.3|2309.3|2313.3|2307.3|2315.3|2309.3|2313|2307|18
1704331500000|2024-01-04 01:25:00|2313|2307|2311.5|2305.5|2313.5|2307.5|2311.3|2305.3|24
1704331800000|2024-01-04 01:30:00|2311.3|2305.3|2312|2306|2312.5|2306.5|2310.5|2304.5|45
1704332100000|2024-01-04 01:35:00|2311.8|2305.8|2310|2304|2311.8|2305.8|2309.8|2303.8|18
1704332400000|2024-01-04 01:40:00|2309.8|2303.8|2310.5|2304.5|2311|2305|2309.5|2303.5|21
1704332700000|2024-01-04 01:45:00|2310.8|2304.8|2311|2305|2312|2306|2309.5|2303.5|37
1704333000000|2024-01-04 01:50:00|2310.8|2304.8|2310.8|2304.8|2311.5|2305.5|2310.5|2304.5|10
1704333300000|2024-01-04 01:55:00|2311|2305|2309.8|2303.8|2311.3|2305.3|2308.5|2302.5|30
1704333600000|2024-01-04 02:00:00|2309.5|2303.5|2310|2304|2310.3|2304.3|2308.5|2302.5|47
1704333900000|2024-01-04 02:05:00|2309.8|2303.8|2309.5|2303.5|2310|2304|2309.3|2303.3|23
1704334200000|2024-01-04 02:10:00|2309.3|2303.3|2307.8|2301.8|2310|2304|2307.5|2301.5|33
1704334500000|2024-01-04 02:15:00|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2306.5|2300.5|6
1704334800000|2024-01-04 02:20:00|2306.3|2300.3|2306.3|2300.3|2306.5|2300.5|2306.3|2300.3|3
1704335100000|2024-01-04 02:25:00|2306.5|2300.5|2306.5|2300.5|2307.3|2301.3|2306.5|2300.5|9
1704335400000|2024-01-04 02:30:00|2306.8|2300.8|2307.8|2301.8|2308.3|2302.3|2306.8|2300.8|16
1704335700000|2024-01-04 02:35:00|2307.5|2301.5|2306.3|2300.3|2307.5|2301.5|2306.3|2300.3|8
1704336000000|2024-01-04 02:40:00|2306|2300|2302|2296|2306|2300|2302|2296|21
1704336300000|2024-01-04 02:45:00|2302.3|2296.3|2301.5|2295.5|2303.5|2297.5|2301.5|2295.5|23
1704336600000|2024-01-04 02:50:00|2301.3|2295.3|2301.8|2295.8|2301.8|2295.8|2299.5|2293.5|23
1704336900000|2024-01-04 02:55:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2300.3|2294.3|36
1704337200000|2024-01-04 03:00:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300.3|2294.3|17
1704337500000|2024-01-04 03:05:00|2300.8|2294.8|2300|2294|2300.8|2294.8|2299.5|2293.5|29
1704337800000|2024-01-04 03:10:00|2299.8|2293.8|2299|2293|2300|2294|2297.5|2291.5|21
1704338100000|2024-01-04 03:15:00|2299.3|2293.3|2298.5|2292.5|2300.5|2294.5|2298.3|2292.3|36
1704338400000|2024-01-04 03:20:00|2298.8|2292.8|2297.8|2291.8|2299.5|2293.5|2297.5|2291.5|60
1704338700000|2024-01-04 03:25:00|2297.5|2291.5|2296|2290|2298|2292|2296|2290|32
1704339000000|2024-01-04 03:30:00|2296.3|2290.3|2293.3|2287.3|2296.8|2290.8|2293.3|2287.3|19
1704339300000|2024-01-04 03:35:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|11
1704339600000|2024-01-04 03:40:00|2294.5|2288.5|2294.5|2288.5|2295.3|2289.3|2294|2288|9
1704339900000|2024-01-04 03:45:00|2294.8|2288.8|2295|2289|2295.5|2289.5|2294.5|2288.5|12
1704340200000|2024-01-04 03:50:00|2294.8|2288.8|2294|2288|2294.8|2288.8|2294|2288|4
1704340500000|2024-01-04 03:55:00|2294.5|2288.5|2294.8|2288.8|2295|2289|2294.5|2288.5|4
1704340800000|2024-01-04 04:00:00|2294.5|2288.5|2294|2288|2295.3|2289.3|2294|2288|6
1704341400000|2024-01-04 04:10:00|2293.8|2287.8|2294|2288|2294.3|2288.3|2293.5|2287.5|5
1704341700000|2024-01-04 04:15:00|2293.8|2287.8|2294|2288|2294.3|2288.3|2293.5|2287.5|6
1704342000000|2024-01-04 04:20:00|2293.8|2287.8|2293.8|2287.8|2294|2288|2293.5|2287.5|5
1704342300000|2024-01-04 04:25:00|2294|2288|2295|2289|2295|2289|2294|2288|3
1704342600000|2024-01-04 04:30:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1704342900000|2024-01-04 04:35:00|2295.3|2289.3|2295.5|2289.5|2295.8|2289.8|2295|2289|6
1704343200000|2024-01-04 04:40:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|3
1704343500000|2024-01-04 04:45:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|6
1704343800000|2024-01-04 04:50:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1704344100000|2024-01-04 04:55:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|4
1704344400000|2024-01-04 05:00:00|2294.8|2288.8|2296|2290|2296|2290|2294.8|2288.8|7
1704344700000|2024-01-04 05:05:00|2296.3|2290.3|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|3
1704345000000|2024-01-04 05:10:00|2296|2290|2296.3|2290.3|2296.5|2290.5|2296|2290|4
1704345300000|2024-01-04 05:15:00|2296.5|2290.5|2296.5|2290.5|2297|2291|2296.5|2290.5|5
1704345900000|2024-01-04 05:25:00|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1704346200000|2024-01-04 05:30:00|2296.3|2290.3|2292|2286|2296.3|2290.3|2291.3|2285.3|79
1704346500000|2024-01-04 05:35:00|2292.3|2286.3|2290.8|2284.8|2293|2287|2290.5|2284.5|35
1704346800000|2024-01-04 05:40:00|2291|2285|2291.3|2285.3|2292.3|2286.3|2291|2285|17
1704347100000|2024-01-04 05:45:00|2291.5|2285.5|2291.8|2285.8|2292.3|2286.3|2291.5|2285.5|18
1704347400000|2024-01-04 05:50:00|2291.5|2285.5|2294|2288|2294.5|2288.5|2291.5|2285.5|18
1704347700000|2024-01-04 05:55:00|2294.3|2288.3|2295|2289|2295|2289|2294.3|2288.3|10
1704348000000|2024-01-04 06:00:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2294.5|2288.5|15
1704348300000|2024-01-04 06:05:00|2295|2289|2296.5|2290.5|2297.3|2291.3|2295|2289|12
1704348600000|2024-01-04 06:10:00|2296.8|2290.8|2296.5|2290.5|2297|2291|2296.3|2290.3|6
1704348900000|2024-01-04 06:15:00|2296.3|2290.3|2298.5|2292.5|2298.8|2292.8|2296.3|2290.3|19
1704349200000|2024-01-04 06:20:00|2298.3|2292.3|2298.8|2292.8|2299|2293|2297.5|2291.5|20
1704349500000|2024-01-04 06:25:00|2298.5|2292.5|2297.8|2291.8|2298.8|2292.8|2297.8|2291.8|5
1704349800000|2024-01-04 06:30:00|2297.5|2291.5|2297.8|2291.8|2298.8|2292.8|2297.5|2291.5|16
1704350100000|2024-01-04 06:35:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2296.5|2290.5|14
1704350400000|2024-01-04 06:40:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2295.3|2289.3|16
1704350700000|2024-01-04 06:45:00|2295.8|2289.8|2294.5|2288.5|2296|2290|2294.5|2288.5|12
1704351000000|2024-01-04 06:50:00|2294.3|2288.3|2295.8|2289.8|2296.3|2290.3|2294.3|2288.3|26
1704351300000|2024-01-04 06:55:00|2295.5|2289.5|2295.8|2289.8|2296.3|2290.3|2295|2289|16
1704351600000|2024-01-04 07:00:00|2295.5|2289.5|2296|2290|2296|2290|2295.5|2289.5|13
1704351900000|2024-01-04 07:05:00|2295.8|2289.8|2297.5|2291.5|2298.3|2292.3|2295.8|2289.8|31
1704352200000|2024-01-04 07:10:00|2297.8|2291.8|2298.3|2292.3|2298.8|2292.8|2297.3|2291.3|32
1704352500000|2024-01-04 07:15:00|2298|2292|2300.5|2294.5|2300.8|2294.8|2297.5|2291.5|32
1704352800000|2024-01-04 07:20:00|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2298.5|2292.5|15
1704353100000|2024-01-04 07:25:00|2299.5|2293.5|2301.8|2295.8|2302|2296|2299.5|2293.5|26
1704353400000|2024-01-04 07:30:00|2301.5|2295.5|2302.5|2296.5|2305|2299|2301.5|2295.5|37
1704353700000|2024-01-04 07:35:00|2301.8|2295.8|2305.3|2299.3|2305.3|2299.3|2301.3|2295.3|47
1704354000000|2024-01-04 07:40:00|2305|2299|2306|2300|2309.3|2303.3|2305|2299|67
1704354300000|2024-01-04 07:45:00|2306.3|2300.3|2306|2300|2306.8|2300.8|2304.5|2298.5|40
1704354600000|2024-01-04 07:50:00|2305.8|2299.8|2305|2299|2306.8|2300.8|2305|2299|23
1704354900000|2024-01-04 07:55:00|2304.8|2298.8|2301|2295|2304.8|2298.8|2301|2295|50
1704355200000|2024-01-04 08:00:00|2301.3|2295.3|2302|2296|2305|2299|2300.3|2294.3|90
1704355500000|2024-01-04 08:05:00|2302.3|2296.3|2303.5|2297.5|2304.3|2298.3|2300.5|2294.5|60
1704355800000|2024-01-04 08:10:00|2303.3|2297.3|2303.5|2297.5|2304.3|2298.3|2302.8|2296.8|52
1704356100000|2024-01-04 08:15:00|2303.3|2297.3|2304.8|2298.8|2304.8|2298.8|2303|2297|23
1704356400000|2024-01-04 08:20:00|2304.5|2298.5|2304|2298|2304.5|2298.5|2303|2297|18
1704356700000|2024-01-04 08:25:00|2304.3|2298.3|2303|2297|2304.3|2298.3|2302.8|2296.8|38
1704357000000|2024-01-04 08:30:00|2302.8|2296.8|2299.3|2293.3|2303|2297|2298|2292|35
1704357300000|2024-01-04 08:35:00|2299.5|2293.5|2303.8|2297.8|2304.3|2298.3|2299.5|2293.5|45
1704357600000|2024-01-04 08:40:00|2303.5|2297.5|2303.8|2297.8|2304|2298|2301.8|2295.8|39
1704357900000|2024-01-04 08:45:00|2303.5|2297.5|2306|2300|2307.5|2301.5|2302.3|2296.3|38
1704358200000|2024-01-04 08:50:00|2305.8|2299.8|2306.3|2300.3|2306.5|2300.5|2305.5|2299.5|17
1704358500000|2024-01-04 08:55:00|2306.5|2300.5|2306.3|2300.3|2308.3|2302.3|2305.5|2299.5|31
1704358800000|2024-01-04 09:00:00|2306|2300|2305.3|2299.3|2308|2302|2305.3|2299.3|86
1704359100000|2024-01-04 09:05:00|2305|2299|2302|2296|2305.5|2299.5|2302|2296|56
1704359400000|2024-01-04 09:10:00|2301.8|2295.8|2296.3|2290.3|2301.8|2295.8|2296.3|2290.3|52
1704359700000|2024-01-04 09:15:00|2296|2290|2295.8|2289.8|2297.5|2291.5|2295.5|2289.5|46
1704360000000|2024-01-04 09:20:00|2296|2290|2296.3|2290.3|2297|2291|2295.5|2289.5|18
1704360300000|2024-01-04 09:25:00|2296|2290|2295|2289|2296|2290|2293.8|2287.8|39
1704360600000|2024-01-04 09:30:00|2295.3|2289.3|2295.3|2289.3|2296.3|2290.3|2294.8|2288.8|31
1704360900000|2024-01-04 09:35:00|2295.5|2289.5|2295.3|2289.3|2296.3|2290.3|2295|2289|30
1704361200000|2024-01-04 09:40:00|2295|2289|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|15
1704361500000|2024-01-04 09:45:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2291.5|2285.5|34
1704361800000|2024-01-04 09:50:00|2293|2287|2293|2287|2294.3|2288.3|2293|2287|18
1704362100000|2024-01-04 09:55:00|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293|2287|8
1704362400000|2024-01-04 10:00:00|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2293.5|2287.5|28
1704362700000|2024-01-04 10:05:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|22
1704363000000|2024-01-04 10:10:00|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2294.3|2288.3|25
1704363300000|2024-01-04 10:15:00|2294.8|2288.8|2294.5|2288.5|2295.3|2289.3|2294.3|2288.3|13
1704363600000|2024-01-04 10:20:00|2295|2289|2292.3|2286.3|2295|2289|2292.3|2286.3|16
1704363900000|2024-01-04 10:25:00|2292|2286|2290.8|2284.8|2292|2286|2290.3|2284.3|10
1704364200000|2024-01-04 10:30:00|2290.5|2284.5|2290.8|2284.8|2291.3|2285.3|2290.3|2284.3|14
1704364500000|2024-01-04 10:35:00|2290.5|2284.5|2287.8|2281.8|2290.5|2284.5|2287.3|2281.3|20
1704364800000|2024-01-04 10:40:00|2287.5|2281.5|2286|2280|2287.5|2281.5|2284.3|2278.3|25
1704365100000|2024-01-04 10:45:00|2285.8|2279.8|2286.3|2280.3|2286.5|2280.5|2285.5|2279.5|40
1704365400000|2024-01-04 10:50:00|2286|2280|2285.8|2279.8|2286|2280|2285.5|2279.5|10
1704365700000|2024-01-04 10:55:00|2285.5|2279.5|2285.5|2279.5|2286.3|2280.3|2284.8|2278.8|15
1704366000000|2024-01-04 11:00:00|2285.3|2279.3|2284.3|2278.3|2285.3|2279.3|2284|2278|13
1704366300000|2024-01-04 11:05:00|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|6
1704366600000|2024-01-04 11:10:00|2284.5|2278.5|2280.8|2274.8|2284.5|2278.5|2280.3|2274.3|31
1704366900000|2024-01-04 11:15:00|2281.3|2275.3|2283|2277|2283|2277|2280.8|2274.8|18
1704367200000|2024-01-04 11:20:00|2282.8|2276.8|2282|2276|2282.8|2276.8|2280.8|2274.8|18
1704367500000|2024-01-04 11:25:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.8|2275.8|15
1704367800000|2024-01-04 11:30:00|2282|2276|2282|2276|2282.3|2276.3|2281.3|2275.3|22
1704368100000|2024-01-04 11:35:00|2282.3|2276.3|2281.3|2275.3|2282.8|2276.8|2280.5|2274.5|32
1704368400000|2024-01-04 11:40:00|2281.5|2275.5|2281.8|2275.8|2282|2276|2281.3|2275.3|15
1704368700000|2024-01-04 11:45:00|2281.5|2275.5|2282.3|2276.3|2282.3|2276.3|2281.5|2275.5|21
1704369000000|2024-01-04 11:50:00|2282|2276|2282.8|2276.8|2283.3|2277.3|2281.8|2275.8|14
1704369300000|2024-01-04 11:55:00|2283|2277|2282.8|2276.8|2283.3|2277.3|2282.8|2276.8|36
1704369600000|2024-01-04 12:00:00|2283|2277|2282.8|2276.8|2283|2277|2282.8|2276.8|12
1704369900000|2024-01-04 12:05:00|2283|2277|2282.8|2276.8|2283.3|2277.3|2282.8|2276.8|12
1704370200000|2024-01-04 12:10:00|2283|2277|2287.8|2281.8|2287.8|2281.8|2282.5|2276.5|51
1704370500000|2024-01-04 12:15:00|2288|2282|2288|2282|2288.8|2282.8|2287.3|2281.3|64
1704370800000|2024-01-04 12:20:00|2287.8|2281.8|2287.8|2281.8|2288.3|2282.3|2287.3|2281.3|20
1704371100000|2024-01-04 12:25:00|2288|2282|2286.5|2280.5|2288.8|2282.8|2286.3|2280.3|39
1704371400000|2024-01-04 12:30:00|2286.3|2280.3|2287.8|2281.8|2287.8|2281.8|2285.8|2279.8|29
1704371700000|2024-01-04 12:35:00|2288|2282|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|50
1704372000000|2024-01-04 12:40:00|2287.5|2281.5|2285|2279|2287.8|2281.8|2283.8|2277.8|44
1704372300000|2024-01-04 12:45:00|2284.8|2278.8|2285.3|2279.3|2286|2280|2283.8|2277.8|55
1704372600000|2024-01-04 12:50:00|2285.5|2279.5|2285.3|2279.3|2286|2280|2284.8|2278.8|16
1704372900000|2024-01-04 12:55:00|2285|2279|2287|2281|2287.8|2281.8|2283|2277|80
1704373200000|2024-01-04 13:00:00|2286.9|2280.9|2285.3|2279.3|2287.1|2281.1|2283.4|2277.4|116
1704373500000|2024-01-04 13:05:00|2285|2279|2287.3|2281.3|2289.3|2283.3|2284.8|2278.8|96
1704373800000|2024-01-04 13:10:00|2287.8|2281.8|2289.5|2283.5|2290.3|2284.3|2287.8|2281.8|59
1704374100000|2024-01-04 13:15:00|2289|2283|2290.8|2284.8|2291.3|2285.3|2288|2282|74
1704374400000|2024-01-04 13:20:00|2290.5|2284.5|2290.8|2284.8|2291.8|2285.8|2290|2284|37
1704374700000|2024-01-04 13:25:00|2291|2285|2291.5|2285.5|2292|2286|2290.3|2284.3|34
1704375000000|2024-01-04 13:30:00|2291.3|2285.3|2288|2282|2291.3|2285.3|2288|2282|137
1704375300000|2024-01-04 13:35:00|2287.8|2281.8|2290.3|2284.3|2290.8|2284.8|2287.5|2281.5|49
1704375600000|2024-01-04 13:40:00|2290|2284|2289.5|2283.5|2290.8|2284.8|2288.3|2282.3|37
1704375900000|2024-01-04 13:45:00|2289.3|2283.3|2291.8|2285.8|2291.8|2285.8|2289|2283|38
1704376200000|2024-01-04 13:50:00|2292|2286|2287|2281|2292|2286|2287|2281|49
1704376500000|2024-01-04 13:55:00|2286.8|2280.8|2287.3|2281.3|2288.8|2282.8|2286.3|2280.3|49
1704376800000|2024-01-04 14:00:00|2287|2281|2283.8|2277.8|2287|2281|2283.3|2277.3|58
1704377100000|2024-01-04 14:05:00|2284|2278|2285.8|2279.8|2286.3|2280.3|2283.5|2277.5|50
1704377400000|2024-01-04 14:10:00|2286.3|2280.3|2283.3|2277.3|2286.5|2280.5|2282|2276|42
1704377700000|2024-01-04 14:15:00|2283.5|2277.5|2283.3|2277.3|2285|2279|2281.3|2275.3|32
1704378000000|2024-01-04 14:20:00|2283.5|2277.5|2282.3|2276.3|2283.5|2277.5|2281.5|2275.5|52
1704378300000|2024-01-04 14:25:00|2282.5|2276.5|2281.8|2275.8|2283.5|2277.5|2281.3|2275.3|59
1704378600000|2024-01-04 14:30:00|2281.5|2275.5|2280.8|2274.8|2282.8|2276.8|2280.8|2274.8|79
1704378900000|2024-01-04 14:35:00|2281|2275|2281.3|2275.3|2282.3|2276.3|2280.5|2274.5|39
1704379200000|2024-01-04 14:40:00|2281|2275|2279.3|2273.3|2282|2276|2279|2273|27
1704379500000|2024-01-04 14:45:00|2279.5|2273.5|2276|2270|2279.8|2273.8|2274.5|2268.5|71
1704379800000|2024-01-04 14:50:00|2275.9|2269.9|2281.5|2275.5|2281.8|2275.8|2275.6|2269.6|78
1704380100000|2024-01-04 14:55:00|2281.3|2275.3|2281.8|2275.8|2282.8|2276.8|2280.8|2274.8|49
1704380400000|2024-01-04 15:00:00|2281.5|2275.5|2283.3|2277.3|2283.8|2277.8|2280.8|2274.8|68
1704380700000|2024-01-04 15:05:00|2283.5|2277.5|2283.3|2277.3|2284.3|2278.3|2282|2276|62
1704381000000|2024-01-04 15:10:00|2283.5|2277.5|2284.3|2278.3|2286|2280|2283.3|2277.3|54
1704381300000|2024-01-04 15:15:00|2284|2278|2282.5|2276.5|2284.3|2278.3|2282|2276|43
1704381600000|2024-01-04 15:20:00|2282.3|2276.3|2278.8|2272.8|2282.3|2276.3|2278.8|2272.8|42
1704381900000|2024-01-04 15:25:00|2278.5|2272.5|2281.5|2275.5|2282|2276|2277.8|2271.8|38
1704382200000|2024-01-04 15:30:00|2281.8|2275.8|2285.5|2279.5|2286.8|2280.8|2281.5|2275.5|55
1704382500000|2024-01-04 15:35:00|2285.3|2279.3|2285.5|2279.5|2286.3|2280.3|2284.3|2278.3|30
1704382800000|2024-01-04 15:40:00|2285.3|2279.3|2286.8|2280.8|2287.3|2281.3|2284.5|2278.5|37
1704383100000|2024-01-04 15:45:00|2287|2281|2285.8|2279.8|2287|2281|2285.8|2279.8|6
1704383400000|2024-01-04 15:50:00|2285.5|2279.5|2283.5|2277.5|2285.5|2279.5|2282.3|2276.3|34
1704383700000|2024-01-04 15:55:00|2283.8|2277.8|2284.5|2278.5|2284.5|2278.5|2283.3|2277.3|17
1704384000000|2024-01-04 16:00:00|2284.3|2278.3|2283.8|2277.8|2285.8|2279.8|2283.8|2277.8|20
1704384300000|2024-01-04 16:05:00|2283.3|2277.3|2283.3|2277.3|2284.8|2278.8|2283.3|2277.3|16
1704384600000|2024-01-04 16:10:00|2283.5|2277.5|2284.3|2278.3|2284.8|2278.8|2282.8|2276.8|26
1704384900000|2024-01-04 16:15:00|2284|2278|2281.3|2275.3|2284|2278|2279.5|2273.5|41
1704385200000|2024-01-04 16:20:00|2281.5|2275.5|2279.3|2273.3|2282|2276|2279.3|2273.3|26
1704385500000|2024-01-04 16:25:00|2279.5|2273.5|2282.3|2276.3|2282.5|2276.5|2279.5|2273.5|30
1704385800000|2024-01-04 16:30:00|2282.5|2276.5|2284.5|2278.5|2285|2279|2282.3|2276.3|70
1704386100000|2024-01-04 16:35:00|2284.3|2278.3|2286|2280|2286|2280|2283.8|2277.8|64
1704386400000|2024-01-04 16:40:00|2285.8|2279.8|2288|2282|2288.5|2282.5|2285.8|2279.8|40
1704386700000|2024-01-04 16:45:00|2288.3|2282.3|2286.3|2280.3|2288.5|2282.5|2285.5|2279.5|56
1704387000000|2024-01-04 16:50:00|2286|2280|2286.8|2280.8|2287.3|2281.3|2286|2280|36
1704387300000|2024-01-04 16:55:00|2287|2281|2287|2281|2287.3|2281.3|2285.5|2279.5|33
1704387600000|2024-01-04 17:00:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2285.8|2279.8|32
1704387900000|2024-01-04 17:05:00|2286.3|2280.3|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|21
1704388200000|2024-01-04 17:10:00|2286|2280|2285|2279|2286|2280|2285|2279|8
1704388500000|2024-01-04 17:15:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2284.8|2278.8|23
1704388800000|2024-01-04 17:20:00|2285.5|2279.5|2287|2281|2287.8|2281.8|2285.5|2279.5|16
1704389100000|2024-01-04 17:25:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2286.5|2280.5|28
1704389400000|2024-01-04 17:30:00|2286.8|2280.8|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|14
1704389700000|2024-01-04 17:35:00|2287.3|2281.3|2287|2281|2287.5|2281.5|2286.5|2280.5|15
1704390000000|2024-01-04 17:40:00|2286.8|2280.8|2287|2281|2288|2282|2286.5|2280.5|13
1704390300000|2024-01-04 17:45:00|2287.3|2281.3|2286.8|2280.8|2287.3|2281.3|2285.8|2279.8|9
1704390600000|2024-01-04 17:50:00|2287|2281|2287|2281|2287.3|2281.3|2286.8|2280.8|7
1704390900000|2024-01-04 17:55:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1704391200000|2024-01-04 18:00:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|3
1704391500000|2024-01-04 18:05:00|2288.3|2282.3|2287.3|2281.3|2288.3|2282.3|2287|2281|11
1704391800000|2024-01-04 18:10:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|4
1704392100000|2024-01-04 18:15:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2287|2281|6
1704392400000|2024-01-04 18:20:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1704393000000|2024-01-04 18:30:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1704393300000|2024-01-04 18:35:00|2287.8|2281.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|13
1704393600000|2024-01-04 18:40:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1704393900000|2024-01-04 18:45:00|2288|2282|2288|2282|2288|2282|2287.8|2281.8|3
1704394200000|2024-01-04 18:50:00|2287.8|2281.8|2288.5|2282.5|2289.3|2283.3|2287|2281|28
1704394500000|2024-01-04 18:55:00|2289|2283|2290.8|2280.3|2291|2283.1|2288.8|2280.3|6
1704416400000|2024-01-05 01:00:00|2288.4|2282.4|2287.9|2281.9|2288.9|2282.9|2287.1|2281.1|26
1704416700000|2024-01-05 01:05:00|2288.4|2282.4|2287.9|2281.9|2290.1|2284.1|2287.9|2281.9|30
1704417000000|2024-01-05 01:10:00|2288|2282|2288|2282|2288.4|2282.4|2286.1|2280.1|22
1704417300000|2024-01-05 01:15:00|2288.3|2282.3|2290|2284|2290|2284|2288|2282|16
1704417600000|2024-01-05 01:20:00|2290.3|2284.3|2287.5|2281.5|2290.3|2284.3|2287.3|2281.3|15
1704417900000|2024-01-05 01:25:00|2287.3|2281.3|2285.8|2279.8|2288.8|2282.8|2284.8|2278.8|45
1704418200000|2024-01-05 01:30:00|2285.5|2279.5|2287.8|2281.8|2288|2282|2285|2279|29
1704418500000|2024-01-05 01:35:00|2288|2282|2289|2283|2289|2283|2287|2281|23
1704418800000|2024-01-05 01:40:00|2289.3|2283.3|2288.3|2282.3|2289.5|2283.5|2288.3|2282.3|14
1704419100000|2024-01-05 01:45:00|2288.8|2282.8|2289.5|2283.5|2290.3|2284.3|2288.3|2282.3|31
1704419400000|2024-01-05 01:50:00|2289.8|2283.8|2290|2284|2291|2285|2289.8|2283.8|19
1704419700000|2024-01-05 01:55:00|2290.3|2284.3|2291.3|2285.3|2291.5|2285.5|2289.8|2283.8|16
1704420000000|2024-01-05 02:00:00|2291|2285|2291.5|2285.5|2291.5|2285.5|2289.8|2283.8|50
1704420300000|2024-01-05 02:05:00|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291.5|2285.5|52
1704420600000|2024-01-05 02:10:00|2292.5|2286.5|2290.3|2284.3|2292.5|2286.5|2289.5|2283.5|22
1704420900000|2024-01-05 02:15:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1704421200000|2024-01-05 02:20:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2289.5|2283.5|10
1704421500000|2024-01-05 02:25:00|2290.3|2284.3|2287.5|2281.5|2290.8|2284.8|2286.8|2280.8|24
1704421800000|2024-01-05 02:30:00|2287.8|2281.8|2288|2282|2289|2283|2287.3|2281.3|36
1704422100000|2024-01-05 02:35:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2287.5|2281.5|26
1704422400000|2024-01-05 02:40:00|2288.3|2282.3|2287|2281|2288.5|2282.5|2287|2281|15
1704422700000|2024-01-05 02:45:00|2287.8|2281.8|2286.8|2280.8|2289.3|2283.3|2286.8|2280.8|15
1704423000000|2024-01-05 02:50:00|2286.5|2280.5|2289.3|2283.3|2289.3|2283.3|2285.8|2279.8|24
1704423300000|2024-01-05 02:55:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|15
1704423600000|2024-01-05 03:00:00|2288.5|2282.5|2289.8|2283.8|2290.3|2284.3|2288.5|2282.5|12
1704423900000|2024-01-05 03:05:00|2290|2284|2292.8|2286.8|2292.8|2286.8|2290|2284|18
1704424200000|2024-01-05 03:10:00|2292.5|2286.5|2291.5|2285.5|2292.5|2286.5|2290.8|2284.8|15
1704424500000|2024-01-05 03:15:00|2291.3|2285.3|2290.8|2284.8|2291.3|2285.3|2290.5|2284.5|11
1704424800000|2024-01-05 03:20:00|2291|2285|2289.5|2283.5|2291|2285|2289.5|2283.5|9
1704425100000|2024-01-05 03:25:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|2
1704425400000|2024-01-05 03:30:00|2288.8|2282.8|2288|2282|2289|2283|2287.5|2281.5|11
1704425700000|2024-01-05 03:35:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287|2281|7
1704426000000|2024-01-05 03:40:00|2287|2281|2285.5|2279.5|2287|2281|2285.3|2279.3|8
1704426300000|2024-01-05 03:45:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285|2279|3
1704426600000|2024-01-05 03:50:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1704426900000|2024-01-05 03:55:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2284.3|2278.3|9
1704427500000|2024-01-05 04:05:00|2284.8|2278.8|2284|2278|2284.8|2278.8|2283.5|2277.5|5
1704427800000|2024-01-05 04:10:00|2283.8|2277.8|2284.3|2278.3|2284.5|2278.5|2283.8|2277.8|5
1704428100000|2024-01-05 04:15:00|2284|2278|2284.8|2278.8|2285|2279|2284|2278|6
1704428400000|2024-01-05 04:20:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1704428700000|2024-01-05 04:25:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|6
1704429000000|2024-01-05 04:30:00|2286.3|2280.3|2286.3|2280.3|2287|2281|2286.3|2280.3|6
1704429300000|2024-01-05 04:35:00|2286|2280|2285.8|2279.8|2286|2280|2285.3|2279.3|10
1704429600000|2024-01-05 04:40:00|2286|2280|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|6
1704429900000|2024-01-05 04:45:00|2285.3|2279.3|2285|2279|2285.5|2279.5|2284.5|2278.5|9
1704430200000|2024-01-05 04:50:00|2284.8|2278.8|2285.5|2279.5|2285.5|2279.5|2284.8|2278.8|3
1704430500000|2024-01-05 04:55:00|2285.8|2279.8|2285|2279|2285.8|2279.8|2285|2279|4
1704430800000|2024-01-05 05:00:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|6
1704431100000|2024-01-05 05:05:00|2285.8|2279.8|2285.8|2279.8|2286|2280|2285.5|2279.5|11
1704431400000|2024-01-05 05:10:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1704431700000|2024-01-05 05:15:00|2285.8|2279.8|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|9
1704432300000|2024-01-05 05:25:00|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|4
1704432600000|2024-01-05 05:30:00|2285.8|2279.8|2285.5|2279.5|2286.3|2280.3|2285.3|2279.3|28
1704432900000|2024-01-05 05:35:00|2286|2280|2287.8|2281.8|2288.5|2282.5|2286|2280|16
1704433200000|2024-01-05 05:40:00|2288|2282|2288.5|2282.5|2289.3|2283.3|2288|2282|11
1704433500000|2024-01-05 05:45:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2287|2281|18
1704433800000|2024-01-05 05:50:00|2288.5|2282.5|2287.8|2281.8|2288.5|2282.5|2287.8|2281.8|4
1704434100000|2024-01-05 05:55:00|2288|2282|2288.5|2282.5|2289|2283|2288|2282|15
1704434400000|2024-01-05 06:00:00|2288.8|2282.8|2289.5|2283.5|2290.8|2284.8|2288.8|2282.8|19
1704434700000|2024-01-05 06:05:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1704435000000|2024-01-05 06:10:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2288.5|2282.5|12
1704435300000|2024-01-05 06:15:00|2289.8|2283.8|2288|2282|2289.8|2283.8|2287.8|2281.8|15
1704435600000|2024-01-05 06:20:00|2288.3|2282.3|2287|2281|2288.5|2282.5|2287|2281|12
1704435900000|2024-01-05 06:25:00|2286.8|2280.8|2285.3|2279.3|2286.8|2280.8|2285.3|2279.3|12
1704436200000|2024-01-05 06:30:00|2285.5|2279.5|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|16
1704436500000|2024-01-05 06:35:00|2287|2281|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|30
1704436800000|2024-01-05 06:40:00|2286.3|2280.3|2286|2280|2286.3|2280.3|2285.8|2279.8|4
1704437100000|2024-01-05 06:45:00|2285.8|2279.8|2283.8|2277.8|2286|2280|2283|2277|17
1704437400000|2024-01-05 06:50:00|2283.5|2277.5|2283.3|2277.3|2283.5|2277.5|2283.3|2277.3|8
1704437700000|2024-01-05 06:55:00|2283|2277|2283.5|2277.5|2284.3|2278.3|2282.8|2276.8|9
1704438000000|2024-01-05 07:00:00|2283.3|2277.3|2281.5|2275.5|2283.3|2277.3|2280|2274|29
1704438300000|2024-01-05 07:05:00|2281.3|2275.3|2282.5|2276.5|2283|2277|2281|2275|35
1704438600000|2024-01-05 07:10:00|2282.8|2276.8|2283.5|2277.5|2283.8|2277.8|2282.3|2276.3|22
1704438900000|2024-01-05 07:15:00|2283.3|2277.3|2288.3|2282.3|2288.3|2282.3|2283|2277|32
1704439200000|2024-01-05 07:20:00|2289.3|2283.3|2286.3|2280.3|2289.3|2283.3|2286|2280|12
1704439500000|2024-01-05 07:25:00|2286|2280|2286|2280|2286.5|2280.5|2285.5|2279.5|8
1704439800000|2024-01-05 07:30:00|2285.8|2279.8|2285|2279|2286.3|2280.3|2285|2279|13
1704440100000|2024-01-05 07:35:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285|2279|7
1704440400000|2024-01-05 07:40:00|2285.8|2279.8|2285|2279|2287.5|2281.5|2285|2279|29
1704440700000|2024-01-05 07:45:00|2284.8|2278.8|2282.3|2276.3|2285|2279|2282.3|2276.3|15
1704441000000|2024-01-05 07:50:00|2282.5|2276.5|2282.3|2276.3|2283.3|2277.3|2281.8|2275.8|18
1704441300000|2024-01-05 07:55:00|2282|2276|2277.8|2271.8|2282.3|2276.3|2277.8|2271.8|41
1704441600000|2024-01-05 08:00:00|2277.5|2271.5|2272|2266|2277.6|2271.6|2271.5|2265.5|110
1704441900000|2024-01-05 08:05:00|2271.8|2265.8|2272|2266|2272.5|2266.5|2270.3|2264.3|61
1704442200000|2024-01-05 08:10:00|2271.8|2265.8|2272.3|2266.3|2272.5|2266.5|2269|2263|41
1704442500000|2024-01-05 08:15:00|2272|2266|2272.8|2266.8|2272.8|2266.8|2271.3|2265.3|33
1704442800000|2024-01-05 08:20:00|2273|2267|2271.5|2265.5|2274.8|2268.8|2271.5|2265.5|52
1704443100000|2024-01-05 08:25:00|2271.3|2265.3|2271.3|2265.3|2271.8|2265.8|2270.3|2264.3|46
1704443400000|2024-01-05 08:30:00|2271|2265|2271|2265|2271.5|2265.5|2268.8|2262.8|39
1704443700000|2024-01-05 08:35:00|2270.8|2264.8|2270.3|2264.3|2271.8|2265.8|2270.3|2264.3|33
1704444000000|2024-01-05 08:40:00|2270|2264|2268.3|2262.3|2270|2264|2268|2262|21
1704444300000|2024-01-05 08:45:00|2268.5|2262.5|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|26
1704444600000|2024-01-05 08:50:00|2270.5|2264.5|2270.5|2264.5|2270.8|2264.8|2269.8|2263.8|26
1704444900000|2024-01-05 08:55:00|2270.8|2264.8|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|18
1704445200000|2024-01-05 09:00:00|2271|2265|2270.3|2264.3|2271.8|2265.8|2270|2264|36
1704445500000|2024-01-05 09:05:00|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|2
1704445800000|2024-01-05 09:10:00|2270|2264|2265.8|2259.8|2270|2264|2264.8|2258.8|35
1704446100000|2024-01-05 09:15:00|2265.5|2259.5|2267.3|2261.3|2268.5|2262.5|2265.3|2259.3|41
1704446400000|2024-01-05 09:20:00|2267.5|2261.5|2269.3|2263.3|2271.5|2265.5|2267.5|2261.5|76
1704446700000|2024-01-05 09:25:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2268.8|2262.8|16
1704447000000|2024-01-05 09:30:00|2269|2263|2267.3|2261.3|2269|2263|2266.8|2260.8|28
1704447300000|2024-01-05 09:35:00|2267|2261|2265.8|2259.8|2267.3|2261.3|2265.5|2259.5|16
1704447600000|2024-01-05 09:40:00|2265.5|2259.5|2264.8|2258.8|2266|2260|2264.8|2258.8|24
1704447900000|2024-01-05 09:45:00|2264.5|2258.5|2263|2257|2264.5|2258.5|2260.8|2254.8|31
1704448200000|2024-01-05 09:50:00|2262.8|2256.8|2261.3|2255.3|2263|2257|2261.3|2255.3|19
1704448500000|2024-01-05 09:55:00|2261|2255|2261.8|2255.8|2261.8|2255.8|2260.5|2254.5|22
1704448800000|2024-01-05 10:00:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2260.3|2254.3|31
1704449100000|2024-01-05 10:05:00|2261.5|2255.5|2261.3|2255.3|2261.8|2255.8|2260.3|2254.3|16
1704449400000|2024-01-05 10:10:00|2261|2255|2261.8|2255.8|2262|2256|2260.8|2254.8|7
1704449700000|2024-01-05 10:15:00|2261.5|2255.5|2260.8|2254.8|2261.8|2255.8|2260.5|2254.5|10
1704450000000|2024-01-05 10:20:00|2260.3|2254.3|2260|2254|2260.5|2254.5|2259.3|2253.3|16
1704450300000|2024-01-05 10:25:00|2259.8|2253.8|2258.8|2252.8|2259.8|2253.8|2258.5|2252.5|11
1704450600000|2024-01-05 10:30:00|2259|2253|2258.3|2252.3|2259|2253|2258.3|2252.3|6
1704450900000|2024-01-05 10:35:00|2258|2252|2257|2251|2258.8|2252.8|2255.6|2249.6|26
1704451200000|2024-01-05 10:40:00|2257.3|2251.3|2257.8|2251.8|2259|2253|2257.3|2251.3|13
1704451500000|2024-01-05 10:45:00|2257.5|2251.5|2257.8|2251.8|2258|2252|2256.3|2250.3|19
1704451800000|2024-01-05 10:50:00|2257.5|2251.5|2256.8|2250.8|2258|2252|2256.8|2250.8|16
1704452100000|2024-01-05 10:55:00|2256.5|2250.5|2258|2252|2258.8|2252.8|2256.3|2250.3|24
1704452400000|2024-01-05 11:00:00|2258.3|2252.3|2260.8|2254.8|2260.8|2254.8|2258|2252|24
1704452700000|2024-01-05 11:05:00|2260.5|2254.5|2262.3|2256.3|2262.4|2256.4|2259.5|2253.5|18
1704453000000|2024-01-05 11:10:00|2262.1|2256.1|2260.8|2254.8|2262.1|2256.1|2260.5|2254.5|26
1704453300000|2024-01-05 11:15:00|2260.5|2254.5|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|21
1704453600000|2024-01-05 11:20:00|2261|2255|2260.8|2254.8|2261|2255|2260.3|2254.3|9
1704453900000|2024-01-05 11:25:00|2260.5|2254.5|2258.3|2252.3|2260.5|2254.5|2258.3|2252.3|27
1704454200000|2024-01-05 11:30:00|2258.5|2252.5|2260.8|2254.8|2260.8|2254.8|2258.5|2252.5|17
1704454500000|2024-01-05 11:35:00|2260.5|2254.5|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|10
1704454800000|2024-01-05 11:40:00|2260.3|2254.3|2261.3|2255.3|2261.5|2255.5|2260.3|2254.3|13
1704455100000|2024-01-05 11:45:00|2261|2255|2262.8|2256.8|2262.8|2256.8|2259.8|2253.8|27
1704455400000|2024-01-05 11:50:00|2263.3|2257.3|2263.3|2257.3|2264.3|2258.3|2262.3|2256.3|17
1704455700000|2024-01-05 11:55:00|2263.8|2257.8|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|8
1704456000000|2024-01-05 12:00:00|2264|2258|2264.3|2258.3|2264.5|2258.5|2262.5|2256.5|17
1704456300000|2024-01-05 12:05:00|2264.8|2258.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|11
1704456600000|2024-01-05 12:10:00|2264|2258|2265|2259|2265|2259|2264|2258|13
1704456900000|2024-01-05 12:15:00|2264.8|2258.8|2266.8|2260.8|2266.8|2260.8|2264.5|2258.5|24
1704457200000|2024-01-05 12:20:00|2266.5|2260.5|2267.3|2261.3|2268|2262|2265.8|2259.8|25
1704457500000|2024-01-05 12:25:00|2267.8|2261.8|2266.8|2260.8|2269.8|2263.8|2266.8|2260.8|29
1704457800000|2024-01-05 12:30:00|2266.5|2260.5|2265.8|2259.8|2269|2263|2265.8|2259.8|48
1704458100000|2024-01-05 12:35:00|2265.5|2259.5|2265.8|2259.8|2266.8|2260.8|2264.8|2258.8|31
1704458400000|2024-01-05 12:40:00|2265.5|2259.5|2264.8|2258.8|2265.8|2259.8|2263.8|2257.8|38
1704458700000|2024-01-05 12:45:00|2264.5|2258.5|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|18
1704459000000|2024-01-05 12:50:00|2263.5|2257.5|2264.5|2258.5|2264.5|2258.5|2262.3|2256.3|24
1704459300000|2024-01-05 12:55:00|2264.3|2258.3|2263.4|2257.4|2264.3|2258.3|2261|2255|85
1704459600000|2024-01-05 13:00:00|2263.6|2257.6|2268.6|2262.6|2268.9|2262.9|2263.1|2257.1|206
1704459900000|2024-01-05 13:05:00|2268.4|2262.4|2268.8|2262.8|2269.4|2263.4|2266.8|2260.8|68
1704460200000|2024-01-05 13:10:00|2268.5|2262.5|2267.8|2261.8|2268.8|2262.8|2265.8|2259.8|73
1704460500000|2024-01-05 13:15:00|2267.5|2261.5|2268.5|2262.5|2270|2264|2267.3|2261.3|56
1704460800000|2024-01-05 13:20:00|2268.8|2262.8|2269.5|2263.5|2270|2264|2268.8|2262.8|40
1704461100000|2024-01-05 13:25:00|2269.3|2263.3|2270.5|2264.5|2273.3|2267.3|2269.3|2263.3|64
1704461400000|2024-01-05 13:30:00|2270.3|2264.3|2268|2262|2271.3|2265.3|2264.3|2258.3|143
1704461700000|2024-01-05 13:35:00|2267.8|2261.8|2267.5|2261.5|2268.3|2262.3|2265.8|2259.8|125
1704462000000|2024-01-05 13:40:00|2267.3|2261.3|2271.4|2265.4|2273.3|2267.3|2266.8|2260.8|150
1704462300000|2024-01-05 13:45:00|2271|2265|2272.6|2266.6|2272.6|2266.6|2269.1|2263.1|138
1704462600000|2024-01-05 13:50:00|2272.8|2266.8|2283|2277|2283.5|2277.5|2272.8|2266.8|156
1704462900000|2024-01-05 13:55:00|2283.1|2277.1|2277.3|2271.3|2283.3|2277.3|2276.1|2270.1|136
1704463200000|2024-01-05 14:00:00|2277.4|2271.4|2281.4|2275.4|2281.9|2275.9|2276.9|2270.9|193
1704463500000|2024-01-05 14:05:00|2281.5|2275.5|2275.8|2269.8|2282.9|2276.9|2275.6|2269.6|168
1704463800000|2024-01-05 14:10:00|2275.9|2269.9|2276.5|2270.5|2279.3|2273.3|2274.6|2268.6|143
1704464100000|2024-01-05 14:15:00|2276.4|2270.4|2278.1|2272.1|2278.9|2272.9|2275.3|2269.3|140
1704464400000|2024-01-05 14:20:00|2278|2272|2278|2272|2278.5|2272.5|2277.4|2271.4|66
1704464700000|2024-01-05 14:25:00|2277.8|2271.8|2277.9|2271.9|2280.8|2274.8|2276.1|2270.1|97
1704465000000|2024-01-05 14:30:00|2278|2272|2279.3|2273.3|2279.9|2273.9|2276.8|2270.8|112
1704465300000|2024-01-05 14:35:00|2279.1|2273.1|2274.6|2268.6|2279.6|2273.6|2274.6|2268.6|78
1704465600000|2024-01-05 14:40:00|2274.8|2268.8|2277.3|2271.3|2277.3|2271.3|2272.9|2266.9|150
1704465900000|2024-01-05 14:45:00|2277|2271|2275.4|2269.4|2279.5|2273.5|2275.4|2269.4|128
1704466200000|2024-01-05 14:50:00|2275.5|2269.5|2278.8|2272.8|2278.8|2272.8|2274.6|2268.6|136
1704466500000|2024-01-05 14:55:00|2278.9|2272.9|2280.5|2274.5|2282.1|2276.1|2278.9|2272.9|96
1704466800000|2024-01-05 15:00:00|2280.8|2274.8|2289|2283|2290.9|2284.9|2280.8|2274.8|217
1704467100000|2024-01-05 15:05:00|2289.1|2283.1|2291.4|2285.4|2293.6|2287.6|2287.1|2281.1|264
1704467400000|2024-01-05 15:10:00|2291.6|2285.6|2292.4|2286.4|2293.8|2287.8|2290.8|2284.8|190
1704467700000|2024-01-05 15:15:00|2292.6|2286.6|2292.5|2286.5|2293.4|2287.4|2290.5|2284.5|247
1704468000000|2024-01-05 15:20:00|2292.4|2286.4|2292.8|2286.8|2297.4|2291.4|2290.9|2284.9|145
1704468300000|2024-01-05 15:25:00|2293.6|2287.6|2290.9|2284.9|2294|2288|2290.4|2284.4|125
1704468600000|2024-01-05 15:30:00|2291|2285|2292.4|2286.4|2293|2287|2288.1|2282.1|194
1704468900000|2024-01-05 15:35:00|2292.3|2286.3|2290.9|2284.9|2292.8|2286.8|2290.1|2284.1|82
1704469200000|2024-01-05 15:40:00|2290.8|2284.8|2290.4|2284.4|2294.4|2288.4|2290.1|2284.1|133
1704469500000|2024-01-05 15:45:00|2290.3|2284.3|2288.3|2282.3|2291.9|2285.9|2287.3|2281.3|80
1704469800000|2024-01-05 15:50:00|2288.1|2282.1|2286.8|2280.8|2288.4|2282.4|2286.3|2280.3|45
1704470100000|2024-01-05 15:55:00|2286.6|2280.6|2284.4|2278.4|2286.6|2280.6|2284.3|2278.3|54
1704470400000|2024-01-05 16:00:00|2284.3|2278.3|2282.8|2276.8|2284.4|2278.4|2282.8|2276.8|71
1704470700000|2024-01-05 16:05:00|2282.9|2276.9|2282.9|2276.9|2284.5|2278.5|2281.3|2275.3|70
1704471000000|2024-01-05 16:10:00|2282.8|2276.8|2288.8|2282.8|2290|2284|2282.6|2276.6|98
1704471300000|2024-01-05 16:15:00|2288.9|2282.9|2284.5|2278.5|2289|2283|2284.1|2278.1|100
1704471600000|2024-01-05 16:20:00|2284.4|2278.4|2279.9|2273.9|2284.4|2278.4|2279.4|2273.4|63
1704471900000|2024-01-05 16:25:00|2279.8|2273.8|2278.8|2272.8|2280.1|2274.1|2277.8|2271.8|48
1704472200000|2024-01-05 16:30:00|2278.3|2272.3|2279.1|2273.1|2279.1|2273.1|2274.8|2268.8|175
1704472500000|2024-01-05 16:35:00|2279.4|2273.4|2280.3|2274.3|2280.9|2274.9|2279.1|2273.1|32
1704472800000|2024-01-05 16:40:00|2280|2274|2278.9|2272.9|2280|2274|2277.4|2271.4|53
1704473100000|2024-01-05 16:45:00|2278.8|2272.8|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|30
1704473400000|2024-01-05 16:50:00|2279.9|2273.9|2282.3|2276.3|2283.3|2277.3|2279.8|2273.8|54
1704473700000|2024-01-05 16:55:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2280.5|2274.5|31
1704474000000|2024-01-05 17:00:00|2281.8|2275.8|2281.5|2275.5|2282.3|2276.3|2281|2275|58
1704474300000|2024-01-05 17:05:00|2280.8|2274.8|2278.8|2272.8|2280.8|2274.8|2278.8|2272.8|50
1704474600000|2024-01-05 17:10:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2279|2273|12
1704474900000|2024-01-05 17:15:00|2280.5|2274.5|2279.3|2273.3|2280.5|2274.5|2279.3|2273.3|19
1704475200000|2024-01-05 17:20:00|2279|2273|2280.8|2274.8|2280.8|2274.8|2279|2273|19
1704475500000|2024-01-05 17:25:00|2281|2275|2280|2274|2281|2275|2279.8|2273.8|17
1704475800000|2024-01-05 17:30:00|2279.8|2273.8|2277.3|2271.3|2279.8|2273.8|2277.3|2271.3|11
1704476100000|2024-01-05 17:35:00|2277.5|2271.5|2278|2272|2278.5|2272.5|2276.8|2270.8|17
1704476400000|2024-01-05 17:40:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|10
1704476700000|2024-01-05 17:45:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.3|2271.3|9
1704477000000|2024-01-05 17:50:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.5|2271.5|9
1704477300000|2024-01-05 17:55:00|2277.8|2271.8|2276.8|2270.8|2278|2272|2276.8|2270.8|13
1704477600000|2024-01-05 18:00:00|2277|2271|2276|2270|2277.3|2271.3|2275.8|2269.8|17
1704477900000|2024-01-05 18:05:00|2275.3|2269.3|2275.5|2269.5|2275.8|2269.8|2275|2269|6
1704478200000|2024-01-05 18:10:00|2276.3|2270.3|2275.3|2269.3|2276.5|2270.5|2274.8|2268.8|18
1704478500000|2024-01-05 18:15:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1704478800000|2024-01-05 18:20:00|2274.5|2268.5|2274.5|2268.5|2274.8|2268.8|2274.3|2268.3|5
1704479100000|2024-01-05 18:25:00|2274.8|2268.8|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|17
1704479400000|2024-01-05 18:30:00|2275.8|2269.8|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|17
1704479700000|2024-01-05 18:35:00|2275.5|2269.5|2276|2270|2276.3|2270.3|2275.5|2269.5|13
1704480000000|2024-01-05 18:40:00|2275.5|2269.5|2275|2269|2276.3|2270.3|2275|2269|8
1704480300000|2024-01-05 18:45:00|2275.3|2269.3|2275|2269|2276|2270|2275|2269|6
1704480600000|2024-01-05 18:50:00|2274.8|2268.8|2275|2269|2275.3|2269.3|2274.8|2268.8|13
1704480900000|2024-01-05 18:55:00|2277.3|2266.8|2277.5|2267|2277.5|2267|2277.3|2266.8|2
1704675600000|2024-01-08 01:00:00|2276.9|2270.9|2276.9|2270.9|2278.6|2272.6|2275.6|2269.6|54
1704675900000|2024-01-08 01:05:00|2276.6|2270.6|2275.5|2269.5|2276.8|2270.8|2274.5|2268.5|65
1704676200000|2024-01-08 01:10:00|2275.3|2269.3|2274|2268|2275.8|2269.8|2273.8|2267.8|34
1704676500000|2024-01-08 01:15:00|2273.8|2267.8|2276|2270|2276|2270|2273.8|2267.8|18
1704676800000|2024-01-08 01:20:00|2275.5|2269.5|2274|2268|2275.5|2269.5|2274|2268|27
1704677100000|2024-01-08 01:25:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2271.5|2265.5|30
1704677400000|2024-01-08 01:30:00|2273.3|2267.3|2275.3|2269.3|2275.3|2269.3|2273|2267|38
1704677700000|2024-01-08 01:35:00|2275|2269|2275|2269|2276|2270|2274.3|2268.3|30
1704678000000|2024-01-08 01:40:00|2275.3|2269.3|2274.5|2268.5|2276|2270|2273.5|2267.5|51
1704678300000|2024-01-08 01:45:00|2274.3|2268.3|2275.3|2269.3|2276.3|2270.3|2274|2268|34
1704678600000|2024-01-08 01:50:00|2275|2269|2274.5|2268.5|2275.3|2269.3|2274.5|2268.5|9
1704678900000|2024-01-08 01:55:00|2274.3|2268.3|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|7
1704679200000|2024-01-08 02:00:00|2272.5|2266.5|2270.5|2264.5|2272.5|2266.5|2270.5|2264.5|11
1704679500000|2024-01-08 02:05:00|2270.8|2264.8|2270.8|2264.8|2271.3|2265.3|2270.5|2264.5|10
1704679800000|2024-01-08 02:10:00|2271|2265|2268.8|2262.8|2271.5|2265.5|2268.3|2262.3|24
1704680100000|2024-01-08 02:15:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|13
1704680700000|2024-01-08 02:25:00|2268.5|2262.5|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|6
1704681000000|2024-01-08 02:30:00|2268.5|2262.5|2267|2261|2268.8|2262.8|2265.5|2259.5|22
1704681300000|2024-01-08 02:35:00|2267.3|2261.3|2267.8|2261.8|2268.3|2262.3|2267|2261|26
1704681600000|2024-01-08 02:40:00|2268|2262|2269|2263|2269.3|2263.3|2267.8|2261.8|16
1704681900000|2024-01-08 02:45:00|2269.3|2263.3|2268|2262|2269.3|2263.3|2268|2262|8
1704682200000|2024-01-08 02:50:00|2268.3|2262.3|2266.5|2260.5|2268.8|2262.8|2266.5|2260.5|15
1704682500000|2024-01-08 02:55:00|2266.8|2260.8|2267.5|2261.5|2267.5|2261.5|2265.3|2259.3|29
1704682800000|2024-01-08 03:00:00|2267.8|2261.8|2267|2261|2268|2262|2266.5|2260.5|52
1704683100000|2024-01-08 03:05:00|2267.3|2261.3|2268.5|2262.5|2269|2263|2267|2261|26
1704683400000|2024-01-08 03:10:00|2268|2262|2269|2263|2269.3|2263.3|2268|2262|28
1704683700000|2024-01-08 03:15:00|2268.8|2262.8|2269|2263|2269.8|2263.8|2268.5|2262.5|33
1704684000000|2024-01-08 03:20:00|2269.3|2263.3|2267.5|2261.5|2269.3|2263.3|2267.5|2261.5|24
1704684300000|2024-01-08 03:25:00|2267.8|2261.8|2269|2263|2269.8|2263.8|2267.5|2261.5|34
1704684600000|2024-01-08 03:30:00|2268.8|2262.8|2268.5|2262.5|2269|2263|2268.5|2262.5|6
1704684900000|2024-01-08 03:35:00|2268|2262|2268|2262|2268.3|2262.3|2267|2261|10
1704685200000|2024-01-08 03:40:00|2267.8|2261.8|2267|2261|2267.8|2261.8|2266.8|2260.8|6
1704685500000|2024-01-08 03:45:00|2267.3|2261.3|2268|2262|2268.5|2262.5|2267.3|2261.3|6
1704685800000|2024-01-08 03:50:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2267|2261|10
1704686100000|2024-01-08 03:55:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267|2261|5
1704686400000|2024-01-08 04:00:00|2267|2261|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|5
1704686700000|2024-01-08 04:05:00|2266.8|2260.8|2267|2261|2267|2261|2266.5|2260.5|6
1704687000000|2024-01-08 04:10:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1704687300000|2024-01-08 04:15:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.8|2260.8|4
1704687600000|2024-01-08 04:20:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1704687900000|2024-01-08 04:25:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1704688200000|2024-01-08 04:30:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1704688500000|2024-01-08 04:35:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1704688800000|2024-01-08 04:40:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1704689100000|2024-01-08 04:45:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1704689400000|2024-01-08 04:50:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|10
1704689700000|2024-01-08 04:55:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1704690000000|2024-01-08 05:00:00|2267|2261|2267|2261|2267.3|2261.3|2266.8|2260.8|5
1704690300000|2024-01-08 05:05:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2266.8|2260.8|10
1704690600000|2024-01-08 05:10:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2266.8|2260.8|3
1704690900000|2024-01-08 05:15:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|4
1704691500000|2024-01-08 05:25:00|2267|2261|2266|2260|2267|2261|2265.5|2259.5|12
1704691800000|2024-01-08 05:30:00|2265.8|2259.8|2263.5|2257.5|2266.3|2260.3|2262.8|2256.8|44
1704692100000|2024-01-08 05:35:00|2263.8|2257.8|2264|2258|2264|2258|2263.3|2257.3|20
1704692400000|2024-01-08 05:40:00|2264.3|2258.3|2264|2258|2264.3|2258.3|2263|2257|10
1704692700000|2024-01-08 05:45:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2262.8|2256.8|14
1704693000000|2024-01-08 05:50:00|2263.3|2257.3|2264.8|2258.8|2265|2259|2263|2257|15
1704693300000|2024-01-08 05:55:00|2264.5|2258.5|2265.5|2259.5|2266|2260|2264.5|2258.5|15
1704693600000|2024-01-08 06:00:00|2265.3|2259.3|2265.5|2259.5|2266|2260|2265|2259|26
1704693900000|2024-01-08 06:05:00|2265.8|2259.8|2267.3|2261.3|2267.8|2261.8|2265.8|2259.8|15
1704694200000|2024-01-08 06:10:00|2267.5|2261.5|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|7
1704694500000|2024-01-08 06:15:00|2267.8|2261.8|2268|2262|2268.3|2262.3|2267.5|2261.5|6
1704694800000|2024-01-08 06:20:00|2267.5|2261.5|2267|2261|2268|2262|2267|2261|9
1704695100000|2024-01-08 06:25:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2267|2261|10
1704695400000|2024-01-08 06:30:00|2266.8|2260.8|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|7
1704695700000|2024-01-08 06:35:00|2267|2261|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|10
1704696000000|2024-01-08 06:40:00|2267|2261|2268|2262|2268|2262|2266.5|2260.5|9
1704696300000|2024-01-08 06:45:00|2268.3|2262.3|2269|2263|2269.3|2263.3|2268.3|2262.3|14
1704696600000|2024-01-08 06:50:00|2269.3|2263.3|2270.8|2264.8|2270.8|2264.8|2269.3|2263.3|17
1704696900000|2024-01-08 06:55:00|2271|2265|2270.5|2264.5|2271.5|2265.5|2270.5|2264.5|41
1704697200000|2024-01-08 07:00:00|2270.8|2264.8|2270|2264|2270.8|2264.8|2270|2264|6
1704697500000|2024-01-08 07:05:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2270|2264|12
1704697800000|2024-01-08 07:10:00|2270.8|2264.8|2271|2265|2271.3|2265.3|2270.5|2264.5|15
1704698100000|2024-01-08 07:15:00|2270.8|2264.8|2268.5|2262.5|2271|2265|2268.5|2262.5|10
1704698400000|2024-01-08 07:20:00|2268.8|2262.8|2268|2262|2269|2263|2267.8|2261.8|14
1704698700000|2024-01-08 07:25:00|2267.8|2261.8|2267.5|2261.5|2268|2262|2266.5|2260.5|18
1704699000000|2024-01-08 07:30:00|2267.8|2261.8|2268.5|2262.5|2268.5|2262.5|2265.3|2259.3|32
1704699300000|2024-01-08 07:35:00|2268.8|2262.8|2267|2261|2269|2263|2266.5|2260.5|11
1704699600000|2024-01-08 07:40:00|2266.8|2260.8|2267|2261|2267|2261|2265.3|2259.3|18
1704699900000|2024-01-08 07:45:00|2267.3|2261.3|2271.3|2265.3|2272|2266|2267.3|2261.3|33
1704700200000|2024-01-08 07:50:00|2271|2265|2268.5|2262.5|2271|2265|2268|2262|30
1704700500000|2024-01-08 07:55:00|2268.8|2262.8|2268.5|2262.5|2269|2263|2268.3|2262.3|20
1704700800000|2024-01-08 08:00:00|2268.3|2262.3|2263|2257|2268.3|2262.3|2262.3|2256.3|96
1704701100000|2024-01-08 08:05:00|2262.8|2256.8|2266.8|2260.8|2266.8|2260.8|2262.5|2256.5|42
1704701400000|2024-01-08 08:10:00|2267|2261|2265.8|2259.8|2267.8|2261.8|2265.5|2259.5|43
1704701700000|2024-01-08 08:15:00|2266|2260|2266.3|2260.3|2267.8|2261.8|2266|2260|21
1704702000000|2024-01-08 08:20:00|2266.8|2260.8|2266|2260|2267.8|2261.8|2265.8|2259.8|28
1704702300000|2024-01-08 08:25:00|2266.3|2260.3|2261|2255|2266.3|2260.3|2261|2255|46
1704702600000|2024-01-08 08:30:00|2261.3|2255.3|2262|2256|2262.8|2256.8|2261|2255|34
1704702900000|2024-01-08 08:35:00|2261.8|2255.8|2260.5|2254.5|2262.5|2256.5|2260.3|2254.3|29
1704703200000|2024-01-08 08:40:00|2260.8|2254.8|2259|2253|2260.8|2254.8|2258.3|2252.3|27
1704703500000|2024-01-08 08:45:00|2259.3|2253.3|2259|2253|2260.3|2254.3|2258|2252|39
1704703800000|2024-01-08 08:50:00|2258.8|2252.8|2256.3|2250.3|2258.8|2252.8|2256.3|2250.3|13
1704704100000|2024-01-08 08:55:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2255.5|2249.5|38
1704704400000|2024-01-08 09:00:00|2256|2250|2257.5|2251.5|2257.8|2251.8|2255.3|2249.3|28
1704704700000|2024-01-08 09:05:00|2257.3|2251.3|2255.8|2249.8|2258|2252|2255.5|2249.5|41
1704705000000|2024-01-08 09:10:00|2255.5|2249.5|2253.5|2247.5|2255.8|2249.8|2252.3|2246.3|31
1704705300000|2024-01-08 09:15:00|2253.3|2247.3|2250.3|2244.3|2253.5|2247.5|2250.3|2244.3|37
1704705600000|2024-01-08 09:20:00|2250.5|2244.5|2251.3|2245.3|2252.3|2246.3|2249.8|2243.8|48
1704705900000|2024-01-08 09:25:00|2251.5|2245.5|2251.3|2245.3|2252.8|2246.8|2251.3|2245.3|42
1704706200000|2024-01-08 09:30:00|2251|2245|2250.8|2244.8|2251.3|2245.3|2249.3|2243.3|57
1704706500000|2024-01-08 09:35:00|2251|2245|2252.3|2246.3|2252.5|2246.5|2250.8|2244.8|25
1704706800000|2024-01-08 09:40:00|2252.5|2246.5|2254.3|2248.3|2254.3|2248.3|2252.5|2246.5|28
1704707100000|2024-01-08 09:45:00|2254|2248|2253.8|2247.8|2256.3|2250.3|2253|2247|57
1704707400000|2024-01-08 09:50:00|2254|2248|2253.3|2247.3|2254|2248|2252|2246|34
1704707700000|2024-01-08 09:55:00|2253|2247|2251.3|2245.3|2253|2247|2250.5|2244.5|34
1704708000000|2024-01-08 10:00:00|2251|2245|2250.5|2244.5|2252.3|2246.3|2250.3|2244.3|44
1704708300000|2024-01-08 10:05:00|2250.3|2244.3|2248.3|2242.3|2250.3|2244.3|2248.3|2242.3|23
1704708600000|2024-01-08 10:10:00|2248|2242|2246.8|2240.8|2248|2242|2246.8|2240.8|23
1704708900000|2024-01-08 10:15:00|2247.3|2241.3|2247.8|2241.8|2248.3|2242.3|2247|2241|9
1704709200000|2024-01-08 10:20:00|2247.5|2241.5|2248.3|2242.3|2249|2243|2246.8|2240.8|24
1704709500000|2024-01-08 10:25:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2244.5|2238.5|40
1704709800000|2024-01-08 10:30:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2247.5|2241.5|28
1704710100000|2024-01-08 10:35:00|2248.3|2242.3|2247|2241|2248.8|2242.8|2247|2241|17
1704710400000|2024-01-08 10:40:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2245.5|2239.5|21
1704710700000|2024-01-08 10:45:00|2246.8|2240.8|2247.3|2241.3|2248.8|2242.8|2246.5|2240.5|34
1704711000000|2024-01-08 10:50:00|2247.5|2241.5|2247.5|2241.5|2248.3|2242.3|2247.5|2241.5|15
1704711300000|2024-01-08 10:55:00|2247.8|2241.8|2248|2242|2248.5|2242.5|2247|2241|26
1704711600000|2024-01-08 11:00:00|2248.3|2242.3|2247.3|2241.3|2248.3|2242.3|2247.3|2241.3|17
1704711900000|2024-01-08 11:05:00|2247.5|2241.5|2248.3|2242.3|2249.3|2243.3|2247.5|2241.5|20
1704712200000|2024-01-08 11:10:00|2248|2242|2248.3|2242.3|2248.8|2242.8|2247|2241|23
1704712500000|2024-01-08 11:15:00|2248|2242|2248.3|2242.3|2251.5|2245.5|2248|2242|45
1704712800000|2024-01-08 11:20:00|2248.5|2242.5|2250.3|2244.3|2251|2245|2248.5|2242.5|28
1704713100000|2024-01-08 11:25:00|2250|2244|2251.3|2245.3|2251.5|2245.5|2250|2244|24
1704713400000|2024-01-08 11:30:00|2251.5|2245.5|2249.5|2243.5|2251.8|2245.8|2249.5|2243.5|26
1704713700000|2024-01-08 11:35:00|2249.8|2243.8|2251|2245|2252|2246|2249.5|2243.5|26
1704714000000|2024-01-08 11:40:00|2251.3|2245.3|2250.8|2244.8|2251.8|2245.8|2250.3|2244.3|19
1704714300000|2024-01-08 11:45:00|2251|2245|2252.5|2246.5|2252.5|2246.5|2249.8|2243.8|44
1704714600000|2024-01-08 11:50:00|2252.8|2246.8|2251|2245|2253|2247|2251|2245|20
1704714900000|2024-01-08 11:55:00|2251.3|2245.3|2250.8|2244.8|2252.5|2246.5|2250.8|2244.8|18
1704715200000|2024-01-08 12:00:00|2251|2245|2250.8|2244.8|2251.8|2245.8|2250.8|2244.8|21
1704715500000|2024-01-08 12:05:00|2250.5|2244.5|2251.3|2245.3|2252.5|2246.5|2250|2244|24
1704715800000|2024-01-08 12:10:00|2251|2245|2251.3|2245.3|2251.5|2245.5|2248.3|2242.3|35
1704716100000|2024-01-08 12:15:00|2251.5|2245.5|2250.3|2244.3|2251.8|2245.8|2249.8|2243.8|27
1704716400000|2024-01-08 12:20:00|2250.5|2244.5|2248|2242|2250.5|2244.5|2248|2242|19
1704716700000|2024-01-08 12:25:00|2247.8|2241.8|2248.8|2242.8|2249.5|2243.5|2247|2241|33
1704717000000|2024-01-08 12:30:00|2249|2243|2249.5|2243.5|2250.5|2244.5|2248.4|2242.4|40
1704717300000|2024-01-08 12:35:00|2249.3|2243.3|2250.8|2244.8|2251.5|2245.5|2249.3|2243.3|22
1704717600000|2024-01-08 12:40:00|2251|2245|2252|2246|2252.3|2246.3|2251|2245|26
1704717900000|2024-01-08 12:45:00|2252.3|2246.3|2251.3|2245.3|2252.8|2246.8|2250.5|2244.5|39
1704718200000|2024-01-08 12:50:00|2251.5|2245.5|2252.5|2246.5|2253|2247|2250.8|2244.8|32
1704718500000|2024-01-08 12:55:00|2252.8|2246.8|2254.5|2248.5|2256.3|2250.3|2252.8|2246.8|86
1704718800000|2024-01-08 13:00:00|2254.8|2248.8|2255.5|2249.5|2256.3|2250.3|2252.9|2246.9|159
1704719100000|2024-01-08 13:05:00|2255.8|2249.8|2254.8|2248.8|2256.5|2250.5|2254.3|2248.3|48
1704719400000|2024-01-08 13:10:00|2254.3|2248.3|2255.8|2249.8|2256.5|2250.5|2253.8|2247.8|53
1704719700000|2024-01-08 13:15:00|2256|2250|2257|2251|2257.5|2251.5|2256|2250|39
1704720000000|2024-01-08 13:20:00|2257.3|2251.3|2256.8|2250.8|2258.8|2252.8|2256.3|2250.3|54
1704720300000|2024-01-08 13:25:00|2257|2251|2255.8|2249.8|2257.5|2251.5|2255.3|2249.3|29
1704720600000|2024-01-08 13:30:00|2256.3|2250.3|2254|2248|2256.5|2250.5|2253.8|2247.8|27
1704720900000|2024-01-08 13:35:00|2254.3|2248.3|2256|2250|2256.3|2250.3|2254.3|2248.3|24
1704721200000|2024-01-08 13:40:00|2256.3|2250.3|2257|2251|2257|2251|2255|2249|25
1704721500000|2024-01-08 13:45:00|2257.5|2251.5|2257|2251|2259.3|2253.3|2257|2251|36
1704721800000|2024-01-08 13:50:00|2256.8|2250.8|2256.5|2250.5|2257.3|2251.3|2255.8|2249.8|22
1704722100000|2024-01-08 13:55:00|2256.3|2250.3|2258.3|2252.3|2258.5|2252.5|2256|2250|14
1704722400000|2024-01-08 14:00:00|2258|2252|2257|2251|2258.8|2252.8|2256.3|2250.3|70
1704722700000|2024-01-08 14:05:00|2256.8|2250.8|2257|2251|2257.5|2251.5|2255.8|2249.8|64
1704723000000|2024-01-08 14:10:00|2256.8|2250.8|2252.5|2246.5|2256.8|2250.8|2252.5|2246.5|33
1704723300000|2024-01-08 14:15:00|2252.8|2246.8|2251.5|2245.5|2253.8|2247.8|2251.5|2245.5|31
1704723600000|2024-01-08 14:20:00|2251.3|2245.3|2249.8|2243.8|2252.3|2246.3|2249.8|2243.8|40
1704723900000|2024-01-08 14:25:00|2250|2244|2248.5|2242.5|2250.3|2244.3|2248|2242|17
1704724200000|2024-01-08 14:30:00|2248.3|2242.3|2246.5|2240.5|2248.3|2242.3|2245.5|2239.5|55
1704724500000|2024-01-08 14:35:00|2246.8|2240.8|2248.3|2242.3|2248.3|2242.3|2246.5|2240.5|66
1704724800000|2024-01-08 14:40:00|2248|2242|2248|2242|2248.8|2242.8|2247.3|2241.3|28
1704725100000|2024-01-08 14:45:00|2247.8|2241.8|2245.3|2239.3|2248.3|2242.3|2245.3|2239.3|39
1704725400000|2024-01-08 14:50:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|3
1704725700000|2024-01-08 14:55:00|2245.3|2239.3|2248.3|2242.3|2248.3|2242.3|2245.3|2239.3|39
1704726000000|2024-01-08 15:00:00|2248|2242|2249.8|2243.8|2250|2244|2246.8|2240.8|74
1704726300000|2024-01-08 15:05:00|2250|2244|2249.5|2243.5|2250.3|2244.3|2248.8|2242.8|71
1704726600000|2024-01-08 15:10:00|2249.3|2243.3|2246.5|2240.5|2250.8|2244.8|2246.5|2240.5|88
1704726900000|2024-01-08 15:15:00|2246.8|2240.8|2247|2241|2248.5|2242.5|2246.3|2240.3|82
1704727200000|2024-01-08 15:20:00|2246.3|2240.3|2244.5|2238.5|2246.5|2240.5|2244|2238|30
1704727500000|2024-01-08 15:25:00|2244.3|2238.3|2246.5|2240.5|2246.8|2240.8|2244.3|2238.3|50
1704727800000|2024-01-08 15:30:00|2246.8|2240.8|2248.8|2242.8|2251.3|2245.3|2246|2240|74
1704728100000|2024-01-08 15:35:00|2248.5|2242.5|2247.8|2241.8|2248.5|2242.5|2246|2240|44
1704728400000|2024-01-08 15:40:00|2248|2242|2246|2240|2248.5|2242.5|2245.5|2239.5|57
1704728700000|2024-01-08 15:45:00|2245.8|2239.8|2251.3|2245.3|2251.5|2245.5|2245.8|2239.8|65
1704729000000|2024-01-08 15:50:00|2251.5|2245.5|2248.3|2242.3|2253|2247|2247.5|2241.5|80
1704729300000|2024-01-08 15:55:00|2248.5|2242.5|2244.8|2238.8|2249|2243|2244.8|2238.8|70
1704729600000|2024-01-08 16:00:00|2245|2239|2243.3|2237.3|2245.8|2239.8|2242.5|2236.5|65
1704729900000|2024-01-08 16:05:00|2243|2237|2243.8|2237.8|2244.3|2238.3|2242|2236|47
1704730200000|2024-01-08 16:10:00|2244|2238|2244.5|2238.5|2245.3|2239.3|2242.8|2236.8|48
1704730500000|2024-01-08 16:15:00|2244.3|2238.3|2240.5|2234.5|2244.5|2238.5|2240.4|2234.4|56
1704730800000|2024-01-08 16:20:00|2240.3|2234.3|2238|2232|2240.3|2234.3|2237.3|2231.3|64
1704731100000|2024-01-08 16:25:00|2237.8|2231.8|2241.5|2235.5|2241.8|2235.8|2236.8|2230.8|54
1704731400000|2024-01-08 16:30:00|2241.8|2235.8|2241.5|2235.5|2242|2236|2238.8|2232.8|94
1704731700000|2024-01-08 16:35:00|2241.3|2235.3|2238.5|2232.5|2241.3|2235.3|2238.3|2232.3|36
1704732000000|2024-01-08 16:40:00|2238.8|2232.8|2240.3|2234.3|2240.8|2234.8|2238.8|2232.8|20
1704732300000|2024-01-08 16:45:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|10
1704732600000|2024-01-08 16:50:00|2240.5|2234.5|2242.8|2236.8|2242.8|2236.8|2240.3|2234.3|23
1704732900000|2024-01-08 16:55:00|2243|2237|2243.5|2237.5|2243.8|2237.8|2242.5|2236.5|21
1704733200000|2024-01-08 17:00:00|2243.3|2237.3|2243.5|2237.5|2244.5|2238.5|2243|2237|22
1704733500000|2024-01-08 17:05:00|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2242.5|2236.5|11
1704733800000|2024-01-08 17:10:00|2243.3|2237.3|2242.3|2236.3|2243.8|2237.8|2242|2236|11
1704734100000|2024-01-08 17:15:00|2242.5|2236.5|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|11
1704734400000|2024-01-08 17:20:00|2241.5|2235.5|2241|2235|2241.8|2235.8|2240.5|2234.5|26
1704734700000|2024-01-08 17:25:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240.3|2234.3|16
1704735000000|2024-01-08 17:30:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2240.3|2234.3|10
1704735300000|2024-01-08 17:35:00|2241.3|2235.3|2241.3|2235.3|2242|2236|2241|2235|19
1704735600000|2024-01-08 17:40:00|2241.5|2235.5|2240.8|2234.8|2242|2236|2240.8|2234.8|19
1704735900000|2024-01-08 17:45:00|2241|2235|2240.8|2234.8|2241|2235|2240.5|2234.5|4
1704736200000|2024-01-08 17:50:00|2240.5|2234.5|2241|2235|2241|2235|2240.5|2234.5|3
1704736500000|2024-01-08 17:55:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.5|2234.5|9
1704736800000|2024-01-08 18:00:00|2241|2235|2242|2236|2242.8|2236.8|2241|2235|13
1704737100000|2024-01-08 18:05:00|2241.8|2235.8|2243.3|2237.3|2243.5|2237.5|2241.5|2235.5|18
1704737400000|2024-01-08 18:10:00|2243|2237|2242.5|2236.5|2243.3|2237.3|2242.5|2236.5|6
1704737700000|2024-01-08 18:15:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1704738000000|2024-01-08 18:20:00|2242.3|2236.3|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|3
1704738300000|2024-01-08 18:25:00|2242.8|2236.8|2242.8|2236.8|2243|2237|2242.8|2236.8|9
1704738600000|2024-01-08 18:30:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|12
1704738900000|2024-01-08 18:35:00|2243.5|2237.5|2242.5|2236.5|2244|2238|2242.5|2236.5|8
1704739200000|2024-01-08 18:40:00|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|9
1704739500000|2024-01-08 18:45:00|2243|2237|2242.5|2236.5|2243|2237|2242.5|2236.5|3
1704739800000|2024-01-08 18:50:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|16
1704740100000|2024-01-08 18:55:00|2241.5|2235.5|2244|2233.5|2244.5|2235.5|2240.5|2233|14
1704762000000|2024-01-09 01:00:00|2246.6|2240.6|2246.9|2240.9|2247.1|2241.1|2245.6|2239.6|43
1704762300000|2024-01-09 01:05:00|2246.6|2240.6|2244|2238|2246.6|2240.6|2243.5|2237.5|44
1704762600000|2024-01-09 01:10:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2242.5|2236.5|32
1704762900000|2024-01-09 01:15:00|2245|2239|2245.8|2239.8|2246.3|2240.3|2244.3|2238.3|38
1704763200000|2024-01-09 01:20:00|2245.5|2239.5|2246.3|2240.3|2246.3|2240.3|2244.8|2238.8|15
1704763500000|2024-01-09 01:25:00|2246.5|2240.5|2248.3|2242.3|2248.5|2242.5|2246.5|2240.5|49
1704763800000|2024-01-09 01:30:00|2248.5|2242.5|2249.3|2243.3|2249.8|2243.8|2248.3|2242.3|54
1704764100000|2024-01-09 01:35:00|2249|2243|2248.3|2242.3|2249.5|2243.5|2248.3|2242.3|32
1704764400000|2024-01-09 01:40:00|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.5|2242.5|13
1704764700000|2024-01-09 01:45:00|2249.5|2243.5|2249.5|2243.5|2250.5|2244.5|2249|2243|16
1704765000000|2024-01-09 01:50:00|2249.8|2243.8|2247.5|2241.5|2250|2244|2247.5|2241.5|13
1704765300000|2024-01-09 01:55:00|2247.3|2241.3|2248|2242|2248.5|2242.5|2246.5|2240.5|35
1704765600000|2024-01-09 02:00:00|2248.3|2242.3|2250|2244|2250|2244|2247.5|2241.5|36
1704765900000|2024-01-09 02:05:00|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|9
1704766200000|2024-01-09 02:10:00|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2248.5|2242.5|21
1704766500000|2024-01-09 02:15:00|2249.5|2243.5|2250.8|2244.8|2250.8|2244.8|2249.5|2243.5|6
1704766800000|2024-01-09 02:20:00|2251|2245|2250.8|2244.8|2251|2245|2250.3|2244.3|14
1704767100000|2024-01-09 02:25:00|2250.3|2244.3|2249.3|2243.3|2250.3|2244.3|2249.3|2243.3|15
1704767400000|2024-01-09 02:30:00|2249.5|2243.5|2250|2244|2250.3|2244.3|2249.3|2243.3|24
1704767700000|2024-01-09 02:35:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.5|2243.5|16
1704768000000|2024-01-09 02:40:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250|2244|15
1704768300000|2024-01-09 02:45:00|2250.8|2244.8|2249.3|2243.3|2251.3|2245.3|2249.3|2243.3|26
1704768600000|2024-01-09 02:50:00|2249.5|2243.5|2245.5|2239.5|2249.8|2243.8|2245.5|2239.5|34
1704768900000|2024-01-09 02:55:00|2245.8|2239.8|2244|2238|2245.8|2239.8|2244|2238|32
1704769200000|2024-01-09 03:00:00|2243.8|2237.8|2245|2239|2245|2239|2243.5|2237.5|17
1704769500000|2024-01-09 03:05:00|2245.3|2239.3|2249.5|2243.5|2249.5|2243.5|2245.3|2239.3|25
1704769800000|2024-01-09 03:10:00|2249.3|2243.3|2249|2243|2250|2244|2248.3|2242.3|22
1704770100000|2024-01-09 03:15:00|2249.3|2243.3|2250|2244|2251|2245|2249.3|2243.3|24
1704770400000|2024-01-09 03:20:00|2249.8|2243.8|2249.5|2243.5|2250.5|2244.5|2249|2243|22
1704770700000|2024-01-09 03:25:00|2249.3|2243.3|2250|2244|2250.3|2244.3|2249|2243|31
1704771000000|2024-01-09 03:30:00|2249.8|2243.8|2248.5|2242.5|2249.8|2243.8|2248.5|2242.5|5
1704771300000|2024-01-09 03:35:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2248|2242|2
1704771600000|2024-01-09 03:40:00|2247.8|2241.8|2248|2242|2248.3|2242.3|2247.8|2241.8|6
1704771900000|2024-01-09 03:45:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|7
1704772200000|2024-01-09 03:50:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2248|2242|2
1704772500000|2024-01-09 03:55:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1704772800000|2024-01-09 04:00:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1704773100000|2024-01-09 04:05:00|2248|2242|2247.5|2241.5|2248|2242|2247.5|2241.5|3
1704773700000|2024-01-09 04:15:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1704774000000|2024-01-09 04:20:00|2247.5|2241.5|2247.5|2241.5|2248|2242|2247.5|2241.5|5
1704774300000|2024-01-09 04:25:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1704774900000|2024-01-09 04:35:00|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1704775200000|2024-01-09 04:40:00|2246.8|2240.8|2247.5|2241.5|2247.5|2241.5|2246.5|2240.5|5
1704775500000|2024-01-09 04:45:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|4
1704775800000|2024-01-09 04:50:00|2246.8|2240.8|2247.5|2241.5|2247.5|2241.5|2246.8|2240.8|4
1704776100000|2024-01-09 04:55:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2247.8|2241.8|3
1704776400000|2024-01-09 05:00:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2248.5|2242.5|3
1704776700000|2024-01-09 05:05:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2247.3|2241.3|6
1704777000000|2024-01-09 05:10:00|2248.3|2242.3|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|4
1704777300000|2024-01-09 05:15:00|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2246|2240|15
1704777600000|2024-01-09 05:20:00|2246.3|2240.3|2245|2239|2246.3|2240.3|2245|2239|6
1704777900000|2024-01-09 05:25:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244|2238|15
1704778200000|2024-01-09 05:30:00|2245|2239|2243|2237|2245|2239|2241.5|2235.5|60
1704778500000|2024-01-09 05:35:00|2242.8|2236.8|2243.5|2237.5|2243.5|2237.5|2242|2236|20
1704778800000|2024-01-09 05:40:00|2243.3|2237.3|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|12
1704779100000|2024-01-09 05:45:00|2244|2238|2239.3|2233.3|2244|2238|2238.5|2232.5|29
1704779400000|2024-01-09 05:50:00|2239|2233|2241.5|2235.5|2241.5|2235.5|2239|2233|19
1704779700000|2024-01-09 05:55:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241.3|2235.3|7
1704780000000|2024-01-09 06:00:00|2242|2236|2242|2236|2243.3|2237.3|2241.5|2235.5|22
1704780300000|2024-01-09 06:05:00|2241.8|2235.8|2241|2235|2241.8|2235.8|2240|2234|29
1704780600000|2024-01-09 06:10:00|2240.8|2234.8|2240|2234|2240.8|2234.8|2239.5|2233.5|20
1704780900000|2024-01-09 06:15:00|2239.8|2233.8|2242|2236|2242|2236|2239.3|2233.3|19
1704781200000|2024-01-09 06:20:00|2242.3|2236.3|2243|2237|2243|2237|2242.3|2236.3|3
1704781500000|2024-01-09 06:25:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|8
1704781800000|2024-01-09 06:30:00|2242.3|2236.3|2243|2237|2243|2237|2242|2236|13
1704782100000|2024-01-09 06:35:00|2242.8|2236.8|2241.8|2235.8|2243|2237|2241.3|2235.3|12
1704782400000|2024-01-09 06:40:00|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2241.5|2235.5|4
1704782700000|2024-01-09 06:45:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2241.5|2235.5|10
1704783000000|2024-01-09 06:50:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242|2236|4
1704783300000|2024-01-09 06:55:00|2242.8|2236.8|2241.5|2235.5|2243.3|2237.3|2241.5|2235.5|14
1704783600000|2024-01-09 07:00:00|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2239.5|2233.5|11
1704783900000|2024-01-09 07:05:00|2240.8|2234.8|2241.5|2235.5|2241.8|2235.8|2240.8|2234.8|19
1704784200000|2024-01-09 07:10:00|2241.3|2235.3|2240.5|2234.5|2241.5|2235.5|2240.5|2234.5|12
1704784500000|2024-01-09 07:15:00|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|15
1704784800000|2024-01-09 07:20:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2240.5|2234.5|5
1704785100000|2024-01-09 07:25:00|2240.8|2234.8|2238|2232|2240.8|2234.8|2237.5|2231.5|24
1704785400000|2024-01-09 07:30:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2236.5|2230.5|27
1704785700000|2024-01-09 07:35:00|2238.8|2232.8|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|31
1704786000000|2024-01-09 07:40:00|2241|2235|2242.5|2236.5|2243.3|2237.3|2240.8|2234.8|38
1704786300000|2024-01-09 07:45:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2240.5|2234.5|18
1704786600000|2024-01-09 07:50:00|2243|2237|2243.5|2237.5|2243.8|2237.8|2242.5|2236.5|20
1704786900000|2024-01-09 07:55:00|2243.3|2237.3|2241|2235|2244.1|2238.1|2241|2235|30
1704787200000|2024-01-09 08:00:00|2241.3|2235.3|2238.3|2232.3|2243.3|2237.3|2237.3|2231.3|92
1704787500000|2024-01-09 08:05:00|2237.8|2231.8|2240.3|2234.3|2240.3|2234.3|2236.8|2230.8|68
1704787800000|2024-01-09 08:10:00|2240.5|2234.5|2239.5|2233.5|2241|2235|2236.8|2230.8|58
1704788100000|2024-01-09 08:15:00|2239.3|2233.3|2237.8|2231.8|2239.5|2233.5|2237.5|2231.5|25
1704788400000|2024-01-09 08:20:00|2238|2232|2238.5|2232.5|2238.5|2232.5|2237|2231|19
1704788700000|2024-01-09 08:25:00|2238.3|2232.3|2237.3|2231.3|2239.3|2233.3|2236.5|2230.5|29
1704789000000|2024-01-09 08:30:00|2237.5|2231.5|2239.3|2233.3|2239.3|2233.3|2237.5|2231.5|20
1704789300000|2024-01-09 08:35:00|2239|2233|2235|2229|2239.3|2233.3|2235|2229|46
1704789600000|2024-01-09 08:40:00|2234.8|2228.8|2233|2227|2234.8|2228.8|2230.6|2224.6|53
1704789900000|2024-01-09 08:45:00|2233.3|2227.3|2235|2229|2235.3|2229.3|2233|2227|27
1704790200000|2024-01-09 08:50:00|2234.8|2228.8|2235|2229|2236|2230|2234.5|2228.5|30
1704790500000|2024-01-09 08:55:00|2235.3|2229.3|2235.8|2229.8|2236|2230|2235.3|2229.3|10
1704790800000|2024-01-09 09:00:00|2235.5|2229.5|2238.3|2232.3|2240.5|2234.5|2235|2229|110
1704791100000|2024-01-09 09:05:00|2238|2232|2235.5|2229.5|2239.5|2233.5|2235.3|2229.3|73
1704791400000|2024-01-09 09:10:00|2235.3|2229.3|2235.8|2229.8|2236.3|2230.3|2232.8|2226.8|48
1704791700000|2024-01-09 09:15:00|2235.5|2229.5|2239|2233|2241.4|2235.4|2235.3|2229.3|53
1704792000000|2024-01-09 09:20:00|2239.3|2233.3|2241.5|2235.5|2242|2236|2239.3|2233.3|39
1704792300000|2024-01-09 09:25:00|2241.8|2235.8|2243.5|2237.5|2243.8|2237.8|2241.8|2235.8|27
1704792600000|2024-01-09 09:30:00|2243.3|2237.3|2246.8|2240.8|2248.9|2242.9|2242.8|2236.8|74
1704792900000|2024-01-09 09:35:00|2246.5|2240.5|2249.8|2243.8|2250.5|2244.5|2244.5|2238.5|83
1704793200000|2024-01-09 09:40:00|2249.5|2243.5|2253.5|2247.5|2253.8|2247.8|2249|2243|55
1704793500000|2024-01-09 09:45:00|2253.3|2247.3|2252.8|2246.8|2254.5|2248.5|2252.5|2246.5|42
1704793800000|2024-01-09 09:50:00|2252.5|2246.5|2252.8|2246.8|2254|2248|2252|2246|26
1704794100000|2024-01-09 09:55:00|2252.5|2246.5|2250.3|2244.3|2252.5|2246.5|2248.5|2242.5|48
1704794400000|2024-01-09 10:00:00|2250.5|2244.5|2251.5|2245.5|2254.5|2248.5|2250.3|2244.3|50
1704794700000|2024-01-09 10:05:00|2251.3|2245.3|2247.8|2241.8|2251.3|2245.3|2245.5|2239.5|61
1704795000000|2024-01-09 10:10:00|2248|2242|2247.8|2241.8|2249|2243|2247.8|2241.8|45
1704795300000|2024-01-09 10:15:00|2247.5|2241.5|2248.3|2242.3|2249.3|2243.3|2247.3|2241.3|36
1704795600000|2024-01-09 10:20:00|2248.5|2242.5|2249.3|2243.3|2250.3|2244.3|2248.5|2242.5|25
1704795900000|2024-01-09 10:25:00|2249.5|2243.5|2250.3|2244.3|2250.5|2244.5|2249.3|2243.3|20
1704796200000|2024-01-09 10:30:00|2250|2244|2248.3|2242.3|2250|2244|2247.5|2241.5|31
1704796500000|2024-01-09 10:35:00|2248.5|2242.5|2247.3|2241.3|2248.8|2242.8|2247|2241|22
1704796800000|2024-01-09 10:40:00|2247|2241|2245.8|2239.8|2247|2241|2245.8|2239.8|17
1704797100000|2024-01-09 10:45:00|2246|2240|2245.8|2239.8|2246|2240|2245.3|2239.3|12
1704797400000|2024-01-09 10:50:00|2245.5|2239.5|2245.5|2239.5|2246|2240|2243.8|2237.8|24
1704797700000|2024-01-09 10:55:00|2245.3|2239.3|2245.3|2239.3|2246|2240|2245|2239|15
1704798000000|2024-01-09 11:00:00|2245.8|2239.8|2247.8|2241.8|2248.5|2242.5|2245.8|2239.8|31
1704798300000|2024-01-09 11:05:00|2247.5|2241.5|2247.3|2241.3|2248.5|2242.5|2246.8|2240.8|21
1704798600000|2024-01-09 11:10:00|2247.8|2241.8|2248.8|2242.8|2249.5|2243.5|2247.8|2241.8|13
1704798900000|2024-01-09 11:15:00|2249|2243|2249.8|2243.8|2251|2245|2249|2243|30
1704799200000|2024-01-09 11:20:00|2250.3|2244.3|2247.8|2241.8|2250.3|2244.3|2247.3|2241.3|29
1704799500000|2024-01-09 11:25:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2246.5|2240.5|25
1704799800000|2024-01-09 11:30:00|2247|2241|2245.8|2239.8|2247.3|2241.3|2245.3|2239.3|19
1704800100000|2024-01-09 11:35:00|2246|2240|2246.3|2240.3|2246.8|2240.8|2245.8|2239.8|20
1704800400000|2024-01-09 11:40:00|2246.5|2240.5|2247.5|2241.5|2247.5|2241.5|2245.3|2239.3|22
1704800700000|2024-01-09 11:45:00|2247.8|2241.8|2248.3|2242.3|2249|2243|2247.8|2241.8|19
1704801000000|2024-01-09 11:50:00|2247.8|2241.8|2248.8|2242.8|2248.8|2242.8|2247|2241|24
1704801300000|2024-01-09 11:55:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2247.8|2241.8|26
1704801600000|2024-01-09 12:00:00|2248.5|2242.5|2248.5|2242.5|2249.5|2243.5|2248.3|2242.3|30
1704801900000|2024-01-09 12:05:00|2248.3|2242.3|2249.3|2243.3|2250.3|2244.3|2248.3|2242.3|30
1704802200000|2024-01-09 12:10:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.8|2242.8|8
1704802500000|2024-01-09 12:15:00|2248.5|2242.5|2249.3|2243.3|2249.8|2243.8|2248.5|2242.5|11
1704802800000|2024-01-09 12:20:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.3|2242.3|9
1704803100000|2024-01-09 12:25:00|2248.3|2242.3|2248.5|2242.5|2249|2243|2248|2242|23
1704803400000|2024-01-09 12:30:00|2248.3|2242.3|2248.3|2242.3|2248.8|2242.8|2248|2242|8
1704803700000|2024-01-09 12:35:00|2248.5|2242.5|2249.8|2243.8|2249.8|2243.8|2248.3|2242.3|7
1704804000000|2024-01-09 12:40:00|2250|2244|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|27
1704804300000|2024-01-09 12:45:00|2249|2243|2247.8|2241.8|2249.3|2243.3|2246.8|2240.8|33
1704804600000|2024-01-09 12:50:00|2247.5|2241.5|2247.3|2241.3|2248.8|2242.8|2247|2241|19
1704804900000|2024-01-09 12:55:00|2247.5|2241.5|2250|2244|2250.8|2244.8|2247.5|2241.5|57
1704805200000|2024-01-09 13:00:00|2250.3|2244.3|2252.3|2246.3|2253.8|2247.8|2250|2244|64
1704805500000|2024-01-09 13:05:00|2252.5|2246.5|2255|2249|2255.8|2249.8|2252.5|2246.5|60
1704805800000|2024-01-09 13:10:00|2255.3|2249.3|2256.8|2250.8|2258.3|2252.3|2255.3|2249.3|81
1704806100000|2024-01-09 13:15:00|2257.3|2251.3|2257.5|2251.5|2259.3|2253.3|2257.3|2251.3|51
1704806400000|2024-01-09 13:20:00|2257.8|2251.8|2255.8|2249.8|2258.5|2252.5|2255.5|2249.5|51
1704806700000|2024-01-09 13:25:00|2255.5|2249.5|2257|2251|2257.8|2251.8|2255.3|2249.3|34
1704807000000|2024-01-09 13:30:00|2257.3|2251.3|2256.3|2250.3|2258.8|2252.8|2255.8|2249.8|50
1704807300000|2024-01-09 13:35:00|2256.5|2250.5|2258.3|2252.3|2259.3|2253.3|2256.3|2250.3|48
1704807600000|2024-01-09 13:40:00|2258|2252|2256.5|2250.5|2258.3|2252.3|2256|2250|38
1704807900000|2024-01-09 13:45:00|2256.8|2250.8|2255.8|2249.8|2257.8|2251.8|2255.8|2249.8|27
1704808200000|2024-01-09 13:50:00|2256.3|2250.3|2255.8|2249.8|2257.3|2251.3|2255.5|2249.5|33
1704808500000|2024-01-09 13:55:00|2256|2250|2254|2248|2256.3|2250.3|2253.5|2247.5|49
1704808800000|2024-01-09 14:00:00|2253.8|2247.8|2252.5|2246.5|2254.3|2248.3|2252.5|2246.5|56
1704809100000|2024-01-09 14:05:00|2252.8|2246.8|2254.3|2248.3|2255|2249|2251.8|2245.8|46
1704809400000|2024-01-09 14:10:00|2254|2248|2253.8|2247.8|2254.5|2248.5|2253.8|2247.8|38
1704809700000|2024-01-09 14:15:00|2254|2248|2253.3|2247.3|2255.5|2249.5|2252.5|2246.5|48
1704810000000|2024-01-09 14:20:00|2253|2247|2254.8|2248.8|2255.8|2249.8|2252.5|2246.5|40
1704810300000|2024-01-09 14:25:00|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2252.8|2246.8|34
1704810600000|2024-01-09 14:30:00|2252.5|2246.5|2252|2246|2252.5|2246.5|2250.3|2244.3|45
1704810900000|2024-01-09 14:35:00|2251.8|2245.8|2252.8|2246.8|2253.3|2247.3|2251.3|2245.3|50
1704811200000|2024-01-09 14:40:00|2253|2247|2252.3|2246.3|2253.5|2247.5|2251|2245|43
1704811500000|2024-01-09 14:45:00|2252|2246|2251|2245|2252|2246|2250|2244|48
1704811800000|2024-01-09 14:50:00|2251.3|2245.3|2251|2245|2251.3|2245.3|2250.5|2244.5|7
1704812100000|2024-01-09 14:55:00|2250.3|2244.3|2250.5|2244.5|2251.3|2245.3|2249.8|2243.8|38
1704812400000|2024-01-09 15:00:00|2250.3|2244.3|2250.3|2244.3|2250.5|2244.5|2249.3|2243.3|21
1704812700000|2024-01-09 15:05:00|2250|2244|2250.5|2244.5|2251.5|2245.5|2249.8|2243.8|30
1704813000000|2024-01-09 15:10:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2250.3|2244.3|3
1704813300000|2024-01-09 15:15:00|2250|2244|2249.3|2243.3|2250|2244|2248.8|2242.8|28
1704813600000|2024-01-09 15:20:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.3|2242.3|16
1704813900000|2024-01-09 15:25:00|2249|2243|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|13
1704814200000|2024-01-09 15:30:00|2248.8|2242.8|2247.3|2241.3|2248.8|2242.8|2247|2241|21
1704814500000|2024-01-09 15:35:00|2247.5|2241.5|2249|2243|2249.3|2243.3|2247.3|2241.3|40
1704814800000|2024-01-09 15:40:00|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2248|2242|29
1704815100000|2024-01-09 15:45:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.8|2242.8|14
1704815400000|2024-01-09 15:50:00|2249|2243|2251.3|2245.3|2251.3|2245.3|2248.8|2242.8|41
1704815700000|2024-01-09 15:55:00|2251|2245|2249.8|2243.8|2251.8|2245.8|2249.8|2243.8|35
1704816000000|2024-01-09 16:00:00|2250.3|2244.3|2248.8|2242.8|2251.3|2245.3|2248.8|2242.8|29
1704816300000|2024-01-09 16:05:00|2249|2243|2249.8|2243.8|2249.8|2243.8|2248.8|2242.8|17
1704816600000|2024-01-09 16:10:00|2250|2244|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|30
1704816900000|2024-01-09 16:15:00|2250|2244|2249.3|2243.3|2251|2245|2249.3|2243.3|31
1704817200000|2024-01-09 16:20:00|2249|2243|2248|2242|2249|2243|2247.3|2241.3|55
1704817500000|2024-01-09 16:25:00|2248.3|2242.3|2249.8|2243.8|2249.8|2243.8|2248|2242|32
1704817800000|2024-01-09 16:30:00|2250|2244|2253.3|2247.3|2255.3|2249.3|2249.8|2243.8|92
1704818100000|2024-01-09 16:35:00|2253|2247|2254|2248|2255.5|2249.5|2252.5|2246.5|15
1704818400000|2024-01-09 16:40:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253|2247|23
1704818700000|2024-01-09 16:45:00|2254.5|2248.5|2253.3|2247.3|2254.5|2248.5|2252.8|2246.8|11
1704819000000|2024-01-09 16:50:00|2253.8|2247.8|2253.5|2247.5|2254.8|2248.8|2253.3|2247.3|23
1704819300000|2024-01-09 16:55:00|2253.8|2247.8|2254|2248|2254.3|2248.3|2253.5|2247.5|16
1704819600000|2024-01-09 17:00:00|2253.8|2247.8|2251.5|2245.5|2253.8|2247.8|2251.3|2245.3|24
1704819900000|2024-01-09 17:05:00|2251.3|2245.3|2250.8|2244.8|2251.5|2245.5|2250.3|2244.3|23
1704820200000|2024-01-09 17:10:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.3|2243.3|30
1704820500000|2024-01-09 17:15:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.3|2244.3|37
1704820800000|2024-01-09 17:20:00|2250.5|2244.5|2251.3|2245.3|2251.8|2245.8|2250.5|2244.5|27
1704821100000|2024-01-09 17:25:00|2251.5|2245.5|2251|2245|2251.5|2245.5|2251|2245|6
1704821400000|2024-01-09 17:30:00|2251.3|2245.3|2250|2244|2251.3|2245.3|2250|2244|13
1704821700000|2024-01-09 17:35:00|2249.8|2243.8|2250|2244|2250.3|2244.3|2249.5|2243.5|16
1704822000000|2024-01-09 17:40:00|2249.8|2243.8|2250|2244|2250|2244|2249.3|2243.3|22
1704822300000|2024-01-09 17:45:00|2249.8|2243.8|2250.3|2244.3|2250.5|2244.5|2249.8|2243.8|13
1704822600000|2024-01-09 17:50:00|2250|2244|2250|2244|2250.3|2244.3|2249.5|2243.5|11
1704822900000|2024-01-09 17:55:00|2250.3|2244.3|2249.8|2243.8|2250.3|2244.3|2249.3|2243.3|14
1704823200000|2024-01-09 18:00:00|2249.5|2243.5|2249.1|2243.1|2250|2244|2247.9|2241.9|38
1704823500000|2024-01-09 18:05:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1704823800000|2024-01-09 18:10:00|2249.3|2243.3|2249.8|2243.8|2250.5|2244.5|2249.3|2243.3|21
1704824100000|2024-01-09 18:15:00|2250|2244|2251.3|2245.3|2251.3|2245.3|2249.8|2243.8|12
1704824400000|2024-01-09 18:20:00|2251.5|2245.5|2251.3|2245.3|2252|2246|2251|2245|7
1704824700000|2024-01-09 18:25:00|2251.5|2245.5|2252|2246|2252|2246|2251|2245|17
1704825000000|2024-01-09 18:30:00|2251.8|2245.8|2250.3|2244.3|2251.8|2245.8|2250|2244|10
1704825300000|2024-01-09 18:35:00|2250|2244|2248|2242|2250|2244|2247|2241|20
1704825600000|2024-01-09 18:40:00|2248.5|2242.5|2247.8|2241.8|2248.8|2242.8|2247.5|2241.5|8
1704825900000|2024-01-09 18:45:00|2248|2242|2247.3|2241.3|2248.3|2242.3|2247|2241|22
1704826200000|2024-01-09 18:50:00|2247|2241|2245.5|2239.5|2247|2241|2245.3|2239.3|44
1704826500000|2024-01-09 18:55:00|2245.3|2239.3|2247.8|2237.3|2248|2239.3|2245.3|2237|5
1704848400000|2024-01-10 01:00:00|2250.1|2244.1|2250.8|2244.8|2251.4|2245.4|2250.1|2244.1|14
1704848700000|2024-01-10 01:05:00|2250.5|2244.5|2250.5|2244.5|2251|2245|2250|2244|23
1704849000000|2024-01-10 01:10:00|2250.3|2244.3|2249|2243|2251.3|2245.3|2248.3|2242.3|35
1704849300000|2024-01-10 01:15:00|2248.8|2242.8|2249.5|2243.5|2250.5|2244.5|2248.5|2242.5|29
1704849600000|2024-01-10 01:20:00|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.3|2243.3|18
1704849900000|2024-01-10 01:25:00|2250|2244|2249.8|2243.8|2251|2245|2249.5|2243.5|43
1704850200000|2024-01-10 01:30:00|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|8
1704850500000|2024-01-10 01:35:00|2249.5|2243.5|2251.8|2245.8|2251.8|2245.8|2249.3|2243.3|28
1704850800000|2024-01-10 01:40:00|2252|2246|2251|2245|2252.8|2246.8|2251|2245|25
1704851100000|2024-01-10 01:45:00|2250.8|2244.8|2251|2245|2251.5|2245.5|2250.3|2244.3|30
1704851400000|2024-01-10 01:50:00|2250.8|2244.8|2250|2244|2251|2245|2249.5|2243.5|23
1704851700000|2024-01-10 01:55:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2250|2244|8
1704852000000|2024-01-10 02:00:00|2250.3|2244.3|2252|2246|2252|2246|2250|2244|34
1704852300000|2024-01-10 02:05:00|2251.8|2245.8|2253.5|2247.5|2253.8|2247.8|2251.5|2245.5|32
1704852600000|2024-01-10 02:10:00|2253.3|2247.3|2255|2249|2255|2249|2253|2247|43
1704852900000|2024-01-10 02:15:00|2255.3|2249.3|2254.5|2248.5|2256.5|2250.5|2254.3|2248.3|22
1704853200000|2024-01-10 02:20:00|2254.8|2248.8|2253.8|2247.8|2254.8|2248.8|2253.5|2247.5|13
1704853500000|2024-01-10 02:25:00|2253.5|2247.5|2254.3|2248.3|2254.5|2248.5|2253|2247|10
1704853800000|2024-01-10 02:30:00|2254|2248|2256.3|2250.3|2258|2252|2254|2248|94
1704854100000|2024-01-10 02:35:00|2256|2250|2258.3|2252.3|2258.3|2252.3|2255.8|2249.8|20
1704854400000|2024-01-10 02:40:00|2258|2252|2257.8|2251.8|2258.8|2252.8|2257.8|2251.8|12
1704854700000|2024-01-10 02:45:00|2257.5|2251.5|2256.5|2250.5|2258|2252|2256.3|2250.3|15
1704855000000|2024-01-10 02:50:00|2256.3|2250.3|2252.3|2246.3|2256.3|2250.3|2252.3|2246.3|39
1704855300000|2024-01-10 02:55:00|2252.5|2246.5|2252|2246|2253.3|2247.3|2251.3|2245.3|57
1704855600000|2024-01-10 03:00:00|2251.8|2245.8|2252.3|2246.3|2252.8|2246.8|2251.3|2245.3|89
1704855900000|2024-01-10 03:05:00|2252|2246|2250|2244|2252|2246|2249.5|2243.5|30
1704856200000|2024-01-10 03:10:00|2249.8|2243.8|2248.5|2242.5|2250|2244|2248.5|2242.5|18
1704856500000|2024-01-10 03:15:00|2248.3|2242.3|2249|2243|2249.3|2243.3|2248|2242|102
1704856800000|2024-01-10 03:20:00|2248.5|2242.5|2249.5|2243.5|2250.3|2244.3|2248.5|2242.5|58
1704857100000|2024-01-10 03:25:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2249.8|2243.8|14
1704857400000|2024-01-10 03:30:00|2251.3|2245.3|2251|2245|2251.5|2245.5|2251|2245|4
1704857700000|2024-01-10 03:35:00|2250.8|2244.8|2250|2244|2251|2245|2249.8|2243.8|10
1704858000000|2024-01-10 03:40:00|2249.8|2243.8|2250|2244|2250|2244|2249.3|2243.3|6
1704858300000|2024-01-10 03:45:00|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249.5|2243.5|3
1704858900000|2024-01-10 03:55:00|2249.8|2243.8|2250.5|2244.5|2250.5|2244.5|2249.8|2243.8|4
1704859500000|2024-01-10 04:05:00|2250.8|2244.8|2251|2245|2251|2245|2250.5|2244.5|4
1704859800000|2024-01-10 04:10:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1704860100000|2024-01-10 04:15:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|4
1704860400000|2024-01-10 04:20:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1704860700000|2024-01-10 04:25:00|2250.5|2244.5|2251|2245|2251|2245|2250.5|2244.5|3
1704861000000|2024-01-10 04:30:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|3
1704861300000|2024-01-10 04:35:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1704861600000|2024-01-10 04:40:00|2251.8|2245.8|2250.8|2244.8|2251.8|2245.8|2250.8|2244.8|7
1704861900000|2024-01-10 04:45:00|2251|2245|2249|2243|2251|2245|2249|2243|7
1704862200000|2024-01-10 04:50:00|2249.5|2243.5|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|6
1704862500000|2024-01-10 04:55:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1704862800000|2024-01-10 05:00:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250|2244|7
1704863100000|2024-01-10 05:05:00|2250.3|2244.3|2250|2244|2250.3|2244.3|2249.5|2243.5|6
1704863400000|2024-01-10 05:10:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1704863700000|2024-01-10 05:15:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|4
1704864000000|2024-01-10 05:20:00|2249.5|2243.5|2250|2244|2250|2244|2249.3|2243.3|7
1704864300000|2024-01-10 05:25:00|2249.8|2243.8|2248.5|2242.5|2249.8|2243.8|2248|2242|5
1704864600000|2024-01-10 05:30:00|2248.3|2242.3|2248|2242|2249.3|2243.3|2247.5|2241.5|38
1704864900000|2024-01-10 05:35:00|2247.8|2241.8|2249|2243|2249.3|2243.3|2247.5|2241.5|16
1704865200000|2024-01-10 05:40:00|2248.8|2242.8|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|9
1704865500000|2024-01-10 05:45:00|2247.5|2241.5|2248|2242|2248.8|2242.8|2247.5|2241.5|15
1704865800000|2024-01-10 05:50:00|2248.5|2242.5|2249.5|2243.5|2249.5|2243.5|2248.5|2242.5|9
1704866100000|2024-01-10 05:55:00|2249.3|2243.3|2249.5|2243.5|2250.3|2244.3|2249|2243|15
1704866400000|2024-01-10 06:00:00|2249.8|2243.8|2249.8|2243.8|2250.3|2244.3|2249.5|2243.5|13
1704866700000|2024-01-10 06:05:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2248.8|2242.8|16
1704867000000|2024-01-10 06:10:00|2249.5|2243.5|2249.5|2243.5|2250|2244|2249.3|2243.3|18
1704867300000|2024-01-10 06:15:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2248.5|2242.5|11
1704867600000|2024-01-10 06:20:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248.8|2242.8|6
1704867900000|2024-01-10 06:25:00|2248.5|2242.5|2247.3|2241.3|2248.5|2242.5|2245.5|2239.5|31
1704868200000|2024-01-10 06:30:00|2247|2241|2246.3|2240.3|2247.5|2241.5|2246.3|2240.3|10
1704868500000|2024-01-10 06:35:00|2246.5|2240.5|2247|2241|2247.5|2241.5|2246.5|2240.5|21
1704868800000|2024-01-10 06:40:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2246.5|2240.5|22
1704869100000|2024-01-10 06:45:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247|2241|22
1704869400000|2024-01-10 06:50:00|2247.3|2241.3|2246|2240|2247.5|2241.5|2245.3|2239.3|28
1704869700000|2024-01-10 06:55:00|2245.8|2239.8|2246.5|2240.5|2247.3|2241.3|2245.3|2239.3|31
1704870000000|2024-01-10 07:00:00|2246.3|2240.3|2246|2240|2246.8|2240.8|2245.8|2239.8|14
1704870300000|2024-01-10 07:05:00|2246.3|2240.3|2245.5|2239.5|2246.5|2240.5|2245.5|2239.5|20
1704870600000|2024-01-10 07:10:00|2245.8|2239.8|2246.8|2240.8|2247|2241|2245.3|2239.3|15
1704870900000|2024-01-10 07:15:00|2246.5|2240.5|2248|2242|2248.8|2242.8|2246.5|2240.5|10
1704871200000|2024-01-10 07:20:00|2247.8|2241.8|2248.5|2242.5|2248.5|2242.5|2247.5|2241.5|11
1704871500000|2024-01-10 07:25:00|2248.8|2242.8|2253.5|2247.5|2254.3|2248.3|2248|2242|38
1704871800000|2024-01-10 07:30:00|2253.3|2247.3|2253.5|2247.5|2256.3|2250.3|2252.5|2246.5|52
1704872100000|2024-01-10 07:35:00|2253.3|2247.3|2253.5|2247.5|2255.8|2249.8|2251.8|2245.8|33
1704872400000|2024-01-10 07:40:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2251.8|2245.8|31
1704872700000|2024-01-10 07:45:00|2253.3|2247.3|2253.5|2247.5|2253.5|2247.5|2253|2247|10
1704873000000|2024-01-10 07:50:00|2253.3|2247.3|2253.5|2247.5|2253.8|2247.8|2253|2247|16
1704873300000|2024-01-10 07:55:00|2253.8|2247.8|2252.3|2246.3|2253.8|2247.8|2252.3|2246.3|12
1704873600000|2024-01-10 08:00:00|2252.5|2246.5|2250.1|2244.1|2254.3|2248.3|2247.9|2241.9|94
1704873900000|2024-01-10 08:05:00|2250.3|2244.3|2251.5|2245.5|2253.1|2247.1|2250|2244|29
1704874200000|2024-01-10 08:10:00|2251.8|2245.8|2253.3|2247.3|2253.5|2247.5|2250.8|2244.8|37
1704874500000|2024-01-10 08:15:00|2253.5|2247.5|2258|2252|2258.4|2252.4|2253.3|2247.3|46
1704874800000|2024-01-10 08:20:00|2257.8|2251.8|2259|2253|2259.8|2253.8|2257.8|2251.8|35
1704875100000|2024-01-10 08:25:00|2259.3|2253.3|2258.5|2252.5|2259.3|2253.3|2258.5|2252.5|40
1704875400000|2024-01-10 08:30:00|2258.8|2252.8|2255.8|2249.8|2259.3|2253.3|2255.5|2249.5|30
1704875700000|2024-01-10 08:35:00|2255.5|2249.5|2254.5|2248.5|2256|2250|2254.3|2248.3|40
1704876000000|2024-01-10 08:40:00|2254.8|2248.8|2255.3|2249.3|2256.3|2250.3|2253.8|2247.8|33
1704876300000|2024-01-10 08:45:00|2255.5|2249.5|2254.8|2248.8|2255.8|2249.8|2254.3|2248.3|28
1704876600000|2024-01-10 08:50:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2253.8|2247.8|14
1704876900000|2024-01-10 08:55:00|2254|2248|2254.3|2248.3|2255|2249|2253.8|2247.8|18
1704877200000|2024-01-10 09:00:00|2254.5|2248.5|2258.3|2252.3|2258.3|2252.3|2254.3|2248.3|58
1704877500000|2024-01-10 09:05:00|2258.8|2252.8|2258|2252|2261.1|2255.1|2258|2252|63
1704877800000|2024-01-10 09:10:00|2257.8|2251.8|2258.3|2252.3|2258.5|2252.5|2256.5|2250.5|43
1704878100000|2024-01-10 09:15:00|2258.5|2252.5|2253.5|2247.5|2258.8|2252.8|2253.5|2247.5|40
1704878400000|2024-01-10 09:20:00|2253.8|2247.8|2256.3|2250.3|2256.5|2250.5|2253.8|2247.8|25
1704878700000|2024-01-10 09:25:00|2256.8|2250.8|2254.5|2248.5|2258.5|2252.5|2254|2248|45
1704879000000|2024-01-10 09:30:00|2254.3|2248.3|2252.3|2246.3|2254.3|2248.3|2252.3|2246.3|18
1704879300000|2024-01-10 09:35:00|2252|2246|2250|2244|2252.3|2246.3|2249.3|2243.3|29
1704879600000|2024-01-10 09:40:00|2250.3|2244.3|2248.3|2242.3|2250.8|2244.8|2248.3|2242.3|16
1704879900000|2024-01-10 09:45:00|2248|2242|2249.5|2243.5|2249.8|2243.8|2247|2241|19
1704880200000|2024-01-10 09:50:00|2249.3|2243.3|2247|2241|2249.5|2243.5|2247|2241|14
1704880500000|2024-01-10 09:55:00|2247.3|2241.3|2246.8|2240.8|2247.5|2241.5|2246.5|2240.5|9
1704880800000|2024-01-10 10:00:00|2246.5|2240.5|2244.8|2238.8|2246.5|2240.5|2244|2238|33
1704881100000|2024-01-10 10:05:00|2245|2239|2243.3|2237.3|2245.3|2239.3|2243|2237|19
1704881400000|2024-01-10 10:10:00|2243|2237|2243|2237|2243.3|2237.3|2243|2237|5
1704881700000|2024-01-10 10:15:00|2243.3|2237.3|2244.3|2238.3|2244.8|2238.8|2243|2237|20
1704882000000|2024-01-10 10:20:00|2244|2238|2245.3|2239.3|2245.8|2239.8|2243.8|2237.8|27
1704882300000|2024-01-10 10:25:00|2245.5|2239.5|2245.3|2239.3|2246|2240|2244.8|2238.8|16
1704882600000|2024-01-10 10:30:00|2245|2239|2244.3|2238.3|2245|2239|2243|2237|18
1704882900000|2024-01-10 10:35:00|2244|2238|2243.3|2237.3|2244.5|2238.5|2243.3|2237.3|14
1704883200000|2024-01-10 10:40:00|2243|2237|2243.8|2237.8|2244.5|2238.5|2243|2237|10
1704883500000|2024-01-10 10:45:00|2243.5|2237.5|2243.5|2237.5|2244.3|2238.3|2243|2237|17
1704883800000|2024-01-10 10:50:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|20
1704884100000|2024-01-10 10:55:00|2242|2236|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|13
1704884400000|2024-01-10 11:00:00|2242.5|2236.5|2243.8|2237.8|2243.8|2237.8|2241.8|2235.8|18
1704884700000|2024-01-10 11:05:00|2245|2239|2244.8|2238.8|2245.5|2239.5|2244.3|2238.3|21
1704885000000|2024-01-10 11:10:00|2245|2239|2248|2242|2248.3|2242.3|2245|2239|34
1704885300000|2024-01-10 11:15:00|2248.3|2242.3|2247|2241|2249|2243|2246.3|2240.3|22
1704885600000|2024-01-10 11:20:00|2246.8|2240.8|2247.3|2241.3|2248|2242|2245.8|2239.8|17
1704885900000|2024-01-10 11:25:00|2247.5|2241.5|2247|2241|2247.8|2241.8|2245.3|2239.3|26
1704886200000|2024-01-10 11:30:00|2246.8|2240.8|2244.8|2238.8|2246.8|2240.8|2244.8|2238.8|18
1704886500000|2024-01-10 11:35:00|2245.3|2239.3|2242.8|2236.8|2245.3|2239.3|2242.3|2236.3|21
1704886800000|2024-01-10 11:40:00|2242.5|2236.5|2242.8|2236.8|2244|2238|2242.5|2236.5|21
1704887100000|2024-01-10 11:45:00|2243|2237|2242.8|2236.8|2243.5|2237.5|2242.8|2236.8|6
1704887400000|2024-01-10 11:50:00|2243|2237|2242.8|2236.8|2243.5|2237.5|2242.8|2236.8|5
1704887700000|2024-01-10 11:55:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2240.5|2234.5|25
1704888000000|2024-01-10 12:00:00|2241.9|2235.9|2243.3|2237.3|2243.3|2237.3|2241.8|2235.8|20
1704888300000|2024-01-10 12:05:00|2243|2237|2244.3|2238.3|2244.5|2238.5|2242.8|2236.8|11
1704888600000|2024-01-10 12:10:00|2244.5|2238.5|2245.3|2239.3|2245.5|2239.5|2244.3|2238.3|22
1704888900000|2024-01-10 12:15:00|2245|2239|2243.8|2237.8|2245|2239|2243.8|2237.8|19
1704889200000|2024-01-10 12:20:00|2243.5|2237.5|2244.3|2238.3|2244.8|2238.8|2243.5|2237.5|11
1704889500000|2024-01-10 12:25:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|16
1704889800000|2024-01-10 12:30:00|2244.5|2238.5|2244.3|2238.3|2245.8|2239.8|2243.8|2237.8|22
1704890100000|2024-01-10 12:35:00|2244.8|2238.8|2244.3|2238.3|2245|2239|2244.3|2238.3|9
1704890400000|2024-01-10 12:40:00|2244|2238|2246.3|2240.3|2246.3|2240.3|2243.8|2237.8|24
1704890700000|2024-01-10 12:45:00|2246.5|2240.5|2246.8|2240.8|2247.5|2241.5|2245.3|2239.3|35
1704891000000|2024-01-10 12:50:00|2246.5|2240.5|2247|2241|2247|2241|2245.8|2239.8|9
1704891300000|2024-01-10 12:55:00|2246.8|2240.8|2246.8|2240.8|2248.3|2242.3|2246.3|2240.3|52
1704891600000|2024-01-10 13:00:00|2246.5|2240.5|2246|2240|2248.9|2242.9|2245.3|2239.3|113
1704891900000|2024-01-10 13:05:00|2245.8|2239.8|2244.8|2238.8|2246.3|2240.3|2244.5|2238.5|38
1704892200000|2024-01-10 13:10:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2243|2237|57
1704892500000|2024-01-10 13:15:00|2244|2238|2243.3|2237.3|2245.3|2239.3|2243.3|2237.3|84
1704892800000|2024-01-10 13:20:00|2243.5|2237.5|2242.8|2236.8|2244|2238|2242.3|2236.3|37
1704893100000|2024-01-10 13:25:00|2243|2237|2240.8|2234.8|2243|2237|2240.3|2234.3|33
1704893400000|2024-01-10 13:30:00|2240.5|2234.5|2243.5|2237.5|2243.5|2237.5|2240.3|2234.3|41
1704893700000|2024-01-10 13:35:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2242.8|2236.8|22
1704894000000|2024-01-10 13:40:00|2242.8|2236.8|2242.5|2236.5|2243.5|2237.5|2242.3|2236.3|25
1704894300000|2024-01-10 13:45:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|4
1704894600000|2024-01-10 13:50:00|2242.3|2236.3|2242.3|2236.3|2243.3|2237.3|2242|2236|18
1704894900000|2024-01-10 13:55:00|2242.5|2236.5|2241.3|2235.3|2242.5|2236.5|2241.3|2235.3|6
1704895200000|2024-01-10 14:00:00|2241.5|2235.5|2242.8|2236.8|2243.5|2237.5|2239.8|2233.8|34
1704895500000|2024-01-10 14:05:00|2243|2237|2244.3|2238.3|2245|2239|2243|2237|14
1704895800000|2024-01-10 14:10:00|2244|2238|2245|2239|2245|2239|2242.8|2236.8|31
1704896100000|2024-01-10 14:15:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2244|2238|17
1704896400000|2024-01-10 14:20:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2243.8|2237.8|39
1704896700000|2024-01-10 14:25:00|2244|2238|2242.5|2236.5|2244|2238|2242.3|2236.3|18
1704897000000|2024-01-10 14:30:00|2242.3|2236.3|2241|2235|2242.8|2236.8|2241|2235|52
1704897300000|2024-01-10 14:35:00|2240.8|2234.8|2241.5|2235.5|2242.3|2236.3|2240.3|2234.3|30
1704897600000|2024-01-10 14:40:00|2241|2235|2241.8|2235.8|2242.8|2236.8|2239.8|2233.8|58
1704897900000|2024-01-10 14:45:00|2242|2236|2239.8|2233.8|2242.5|2236.5|2238|2232|51
1704898200000|2024-01-10 14:50:00|2239.5|2233.5|2242.3|2236.3|2243|2237|2239.5|2233.5|45
1704898500000|2024-01-10 14:55:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2240.8|2234.8|39
1704898800000|2024-01-10 15:00:00|2242.3|2236.3|2240.3|2234.3|2244.8|2238.8|2240.3|2234.3|39
1704899100000|2024-01-10 15:05:00|2240|2234|2242.5|2236.5|2243.5|2237.5|2239.3|2233.3|48
1704899400000|2024-01-10 15:10:00|2242.3|2236.3|2243.8|2237.8|2244.3|2238.3|2242.3|2236.3|41
1704899700000|2024-01-10 15:15:00|2243.5|2237.5|2244.3|2238.3|2245.8|2239.8|2243.3|2237.3|43
1704900000000|2024-01-10 15:20:00|2244|2238|2241.8|2235.8|2244|2238|2241.8|2235.8|34
1704900300000|2024-01-10 15:25:00|2241.5|2235.5|2242.3|2236.3|2242.8|2236.8|2241|2235|33
1704900600000|2024-01-10 15:30:00|2242|2236|2244.3|2238.3|2244.8|2238.8|2241.3|2235.3|52
1704900900000|2024-01-10 15:35:00|2244.5|2238.5|2244.8|2238.8|2245.8|2239.8|2244.3|2238.3|34
1704901200000|2024-01-10 15:40:00|2245|2239|2245.3|2239.3|2246.5|2240.5|2244.8|2238.8|31
1704901500000|2024-01-10 15:45:00|2245.5|2239.5|2244.3|2238.3|2246.8|2240.8|2244|2238|27
1704901800000|2024-01-10 15:50:00|2244|2238|2244.8|2238.8|2245.5|2239.5|2242.8|2236.8|48
1704902100000|2024-01-10 15:55:00|2244.5|2238.5|2244.3|2238.3|2245.3|2239.3|2243.8|2237.8|26
1704902400000|2024-01-10 16:00:00|2244|2238|2241.8|2235.8|2244.3|2238.3|2241.1|2235.1|32
1704902700000|2024-01-10 16:05:00|2242|2236|2238.8|2232.8|2242.5|2236.5|2238.3|2232.3|38
1704903000000|2024-01-10 16:10:00|2239|2233|2237.5|2231.5|2239.8|2233.8|2236.5|2230.5|47
1704903300000|2024-01-10 16:15:00|2237.3|2231.3|2235.8|2229.8|2237.8|2231.8|2235.5|2229.5|65
1704903600000|2024-01-10 16:20:00|2235.3|2229.3|2236.8|2230.8|2237.3|2231.3|2234.8|2228.8|88
1704903900000|2024-01-10 16:25:00|2237|2231|2237.8|2231.8|2238.3|2232.3|2236.8|2230.8|41
1704904200000|2024-01-10 16:30:00|2237.5|2231.5|2238.3|2232.3|2238.8|2232.8|2233.5|2227.5|143
1704904500000|2024-01-10 16:35:00|2238.8|2232.8|2240.5|2234.5|2240.8|2234.8|2238.3|2232.3|28
1704904800000|2024-01-10 16:40:00|2240.8|2234.8|2240.5|2234.5|2241.3|2235.3|2240.3|2234.3|21
1704905100000|2024-01-10 16:45:00|2240.8|2234.8|2241.5|2235.5|2241.8|2235.8|2240.8|2234.8|19
1704905400000|2024-01-10 16:50:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241|2235|19
1704905700000|2024-01-10 16:55:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2239.5|2233.5|19
1704906000000|2024-01-10 17:00:00|2240.5|2234.5|2241|2235|2241|2235|2239.8|2233.8|20
1704906300000|2024-01-10 17:05:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241|2235|18
1704906600000|2024-01-10 17:10:00|2241.5|2235.5|2240.5|2234.5|2241.5|2235.5|2239.8|2233.8|19
1704906900000|2024-01-10 17:15:00|2240.3|2234.3|2239.5|2233.5|2240.5|2234.5|2239.3|2233.3|11
1704907200000|2024-01-10 17:20:00|2239.3|2233.3|2238.3|2232.3|2239.5|2233.5|2238.3|2232.3|13
1704907500000|2024-01-10 17:25:00|2238.8|2232.8|2239|2233|2239.3|2233.3|2238.8|2232.8|7
1704907800000|2024-01-10 17:30:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|5
1704908100000|2024-01-10 17:35:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|14
1704908400000|2024-01-10 17:40:00|2239|2233|2238.8|2232.8|2240|2234|2238.8|2232.8|16
1704908700000|2024-01-10 17:45:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1704909000000|2024-01-10 17:50:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|3
1704909300000|2024-01-10 17:55:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|5
1704909600000|2024-01-10 18:00:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|7
1704909900000|2024-01-10 18:05:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|7
1704910200000|2024-01-10 18:10:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|14
1704910500000|2024-01-10 18:15:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1704910800000|2024-01-10 18:20:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|5
1704911100000|2024-01-10 18:25:00|2238.3|2232.3|2239|2233|2239|2233|2238|2232|21
1704911400000|2024-01-10 18:30:00|2238.8|2232.8|2239.5|2233.5|2239.8|2233.8|2238.8|2232.8|5
1704911700000|2024-01-10 18:35:00|2239.8|2233.8|2238.8|2232.8|2239.8|2233.8|2237.5|2231.5|20
1704912000000|2024-01-10 18:40:00|2239.3|2233.3|2238.3|2232.3|2239.3|2233.3|2238|2232|8
1704912300000|2024-01-10 18:45:00|2238.8|2232.8|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1704912600000|2024-01-10 18:50:00|2238.8|2232.8|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|25
1704912900000|2024-01-10 18:55:00|2238.3|2232.3|2240|2229.5|2240.8|2232.3|2237.3|2229.3|15
1704934800000|2024-01-11 01:00:00|2240.9|2234.9|2241.8|2235.8|2242.4|2236.4|2240.6|2234.6|25
1704935100000|2024-01-11 01:05:00|2241.3|2235.3|2244.5|2238.5|2244.5|2238.5|2241.3|2235.3|31
1704935400000|2024-01-11 01:10:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2243|2237|37
1704935700000|2024-01-11 01:15:00|2244.5|2238.5|2244|2238|2244.5|2238.5|2243.3|2237.3|28
1704936000000|2024-01-11 01:20:00|2243.8|2237.8|2242.8|2236.8|2244|2238|2242.5|2236.5|9
1704936300000|2024-01-11 01:25:00|2242.5|2236.5|2242.5|2236.5|2243|2237|2240.8|2234.8|24
1704936600000|2024-01-11 01:30:00|2242.3|2236.3|2241.5|2235.5|2243.3|2237.3|2241.3|2235.3|27
1704936900000|2024-01-11 01:35:00|2241.8|2235.8|2241|2235|2241.8|2235.8|2241|2235|14
1704937200000|2024-01-11 01:40:00|2240.8|2234.8|2241.5|2235.5|2242|2236|2240.5|2234.5|15
1704937500000|2024-01-11 01:45:00|2241.8|2235.8|2243.5|2237.5|2244|2238|2241.5|2235.5|30
1704937800000|2024-01-11 01:50:00|2243.3|2237.3|2246|2240|2246.5|2240.5|2243|2237|37
1704938100000|2024-01-11 01:55:00|2246.3|2240.3|2245.5|2239.5|2246.5|2240.5|2245|2239|27
1704938400000|2024-01-11 02:00:00|2245.8|2239.8|2244.5|2238.5|2245.8|2239.8|2244.3|2238.3|33
1704938700000|2024-01-11 02:05:00|2244.8|2238.8|2244|2238|2245.5|2239.5|2244|2238|23
1704939000000|2024-01-11 02:10:00|2243.8|2237.8|2246.5|2240.5|2246.5|2240.5|2243.5|2237.5|23
1704939300000|2024-01-11 02:15:00|2246.8|2240.8|2246.5|2240.5|2247.5|2241.5|2246.5|2240.5|21
1704939600000|2024-01-11 02:20:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|8
1704939900000|2024-01-11 02:25:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.3|2239.3|6
1704940200000|2024-01-11 02:30:00|2245.3|2239.3|2245|2239|2245.8|2239.8|2244.5|2238.5|41
1704940500000|2024-01-11 02:35:00|2244.8|2238.8|2245.3|2239.3|2245.5|2239.5|2244.5|2238.5|12
1704940800000|2024-01-11 02:40:00|2245.5|2239.5|2246|2240|2246.3|2240.3|2244.8|2238.8|13
1704941100000|2024-01-11 02:45:00|2246.3|2240.3|2244.5|2238.5|2246.5|2240.5|2244.5|2238.5|20
1704941400000|2024-01-11 02:50:00|2244.3|2238.3|2244.5|2238.5|2245.5|2239.5|2244.3|2238.3|15
1704941700000|2024-01-11 02:55:00|2244.8|2238.8|2243.5|2237.5|2244.8|2238.8|2243.5|2237.5|27
1704942000000|2024-01-11 03:00:00|2243.8|2237.8|2243.3|2237.3|2244.8|2238.8|2243|2237|39
1704942300000|2024-01-11 03:05:00|2243|2237|2242.8|2236.8|2243|2237|2242.5|2236.5|8
1704942600000|2024-01-11 03:10:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2242.5|2236.5|18
1704942900000|2024-01-11 03:15:00|2244.8|2238.8|2244.5|2238.5|2245|2239|2244.3|2238.3|14
1704943200000|2024-01-11 03:20:00|2244.8|2238.8|2244.8|2238.8|2245.5|2239.5|2244.5|2238.5|11
1704943500000|2024-01-11 03:25:00|2244.5|2238.5|2244.8|2238.8|2245.8|2239.8|2244.5|2238.5|29
1704943800000|2024-01-11 03:30:00|2244.5|2238.5|2245.8|2239.8|2246|2240|2244.5|2238.5|8
1704944100000|2024-01-11 03:35:00|2245.5|2239.5|2244.5|2238.5|2245.5|2239.5|2244.5|2238.5|5
1704944400000|2024-01-11 03:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1704944700000|2024-01-11 03:45:00|2244.5|2238.5|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|4
1704945000000|2024-01-11 03:50:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1704945300000|2024-01-11 03:55:00|2243.5|2237.5|2244.5|2238.5|2244.5|2238.5|2243.5|2237.5|4
1704945900000|2024-01-11 04:05:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|6
1704946800000|2024-01-11 04:20:00|2244.3|2238.3|2244.5|2238.5|2245|2239|2244.3|2238.3|4
1704947100000|2024-01-11 04:25:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.5|2237.5|5
1704947400000|2024-01-11 04:30:00|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1704947700000|2024-01-11 04:35:00|2243.8|2237.8|2243.5|2237.5|2244|2238|2243.5|2237.5|6
1704948000000|2024-01-11 04:40:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1704949200000|2024-01-11 05:00:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|4
1704949500000|2024-01-11 05:05:00|2244|2238|2245.5|2239.5|2245.5|2239.5|2243.5|2237.5|13
1704949800000|2024-01-11 05:10:00|2245.8|2239.8|2246.5|2240.5|2246.5|2240.5|2245.3|2239.3|12
1704950100000|2024-01-11 05:15:00|2246.8|2240.8|2246.8|2240.8|2247|2241|2246.5|2240.5|7
1704950400000|2024-01-11 05:20:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2245.5|2239.5|10
1704950700000|2024-01-11 05:25:00|2246.3|2240.3|2247|2241|2247|2241|2245.8|2239.8|7
1704951000000|2024-01-11 05:30:00|2247.3|2241.3|2250.3|2244.3|2251.3|2245.3|2247.3|2241.3|88
1704951300000|2024-01-11 05:35:00|2250|2244|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|26
1704951600000|2024-01-11 05:40:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2248.5|2242.5|23
1704951900000|2024-01-11 05:45:00|2249.5|2243.5|2250|2244|2251.5|2245.5|2249.5|2243.5|23
1704952200000|2024-01-11 05:50:00|2249.8|2243.8|2249.5|2243.5|2250|2244|2248.5|2242.5|37
1704952500000|2024-01-11 05:55:00|2249.8|2243.8|2249.5|2243.5|2250.5|2244.5|2249|2243|19
1704952800000|2024-01-11 06:00:00|2249.8|2243.8|2249|2243|2250.3|2244.3|2248.5|2242.5|52
1704953100000|2024-01-11 06:05:00|2248.8|2242.8|2250|2244|2250|2244|2248.5|2242.5|43
1704953400000|2024-01-11 06:10:00|2250.3|2244.3|2250.8|2244.8|2250.8|2244.8|2249.8|2243.8|41
1704953700000|2024-01-11 06:15:00|2250.5|2244.5|2252|2246|2252|2246|2249.8|2243.8|18
1704954000000|2024-01-11 06:20:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2251|2245|14
1704954300000|2024-01-11 06:25:00|2252|2246|2251.5|2245.5|2252.5|2246.5|2251.3|2245.3|13
1704954600000|2024-01-11 06:30:00|2251.3|2245.3|2251|2245|2252|2246|2250.8|2244.8|26
1704954900000|2024-01-11 06:35:00|2250.8|2244.8|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|35
1704955200000|2024-01-11 06:40:00|2250.5|2244.5|2251.3|2245.3|2251.3|2245.3|2250.3|2244.3|28
1704955500000|2024-01-11 06:45:00|2251|2245|2251.3|2245.3|2251.8|2245.8|2250.8|2244.8|14
1704955800000|2024-01-11 06:50:00|2251|2245|2251.5|2245.5|2252|2246|2250.8|2244.8|24
1704956100000|2024-01-11 06:55:00|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2250.5|2244.5|21
1704956400000|2024-01-11 07:00:00|2251.5|2245.5|2249.5|2243.5|2251.5|2245.5|2249.5|2243.5|10
1704956700000|2024-01-11 07:05:00|2249.8|2243.8|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|2
1704957000000|2024-01-11 07:10:00|2249.8|2243.8|2250|2244|2250|2244|2249.5|2243.5|8
1704957300000|2024-01-11 07:15:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250|2244|3
1704957600000|2024-01-11 07:20:00|2250.5|2244.5|2254|2248|2254|2248|2250.5|2244.5|10
1704957900000|2024-01-11 07:25:00|2254.3|2248.3|2253.8|2247.8|2254.8|2248.8|2253.8|2247.8|11
1704958200000|2024-01-11 07:30:00|2254|2248|2253.5|2247.5|2254|2248|2253|2247|10
1704958500000|2024-01-11 07:35:00|2253.3|2247.3|2253|2247|2253.8|2247.8|2253|2247|15
1704958800000|2024-01-11 07:40:00|2252.8|2246.8|2253.3|2247.3|2253.3|2247.3|2252.5|2246.5|9
1704959100000|2024-01-11 07:45:00|2253.5|2247.5|2249.8|2243.8|2254|2248|2249.8|2243.8|23
1704959400000|2024-01-11 07:50:00|2250|2244|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|12
1704959700000|2024-01-11 07:55:00|2250.3|2244.3|2249.8|2243.8|2250.5|2244.5|2249.5|2243.5|13
1704960000000|2024-01-11 08:00:00|2249.5|2243.5|2249.3|2243.3|2251.8|2245.8|2248.8|2242.8|77
1704960300000|2024-01-11 08:05:00|2249.5|2243.5|2249.3|2243.3|2251.5|2245.5|2248.3|2242.3|54
1704960600000|2024-01-11 08:10:00|2249.5|2243.5|2250.5|2244.5|2251.8|2245.8|2249.5|2243.5|43
1704960900000|2024-01-11 08:15:00|2250.8|2244.8|2248.8|2242.8|2251.8|2245.8|2248.3|2242.3|26
1704961200000|2024-01-11 08:20:00|2248.3|2242.3|2248|2242|2248.8|2242.8|2247|2241|20
1704961500000|2024-01-11 08:25:00|2247.8|2241.8|2248|2242|2249.5|2243.5|2247.3|2241.3|45
1704961800000|2024-01-11 08:30:00|2248.3|2242.3|2248.5|2242.5|2249|2243|2247.3|2241.3|38
1704962100000|2024-01-11 08:35:00|2248.8|2242.8|2249|2243|2249.3|2243.3|2248.3|2242.3|30
1704962400000|2024-01-11 08:40:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2247.5|2241.5|17
1704962700000|2024-01-11 08:45:00|2248.5|2242.5|2246.8|2240.8|2248.5|2242.5|2246.8|2240.8|16
1704963000000|2024-01-11 08:50:00|2246.5|2240.5|2247.3|2241.3|2247.3|2241.3|2246|2240|7
1704963300000|2024-01-11 08:55:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246|2240|16
1704963600000|2024-01-11 09:00:00|2247.5|2241.5|2245|2239|2248|2242|2244.3|2238.3|58
1704963900000|2024-01-11 09:05:00|2245.3|2239.3|2244.5|2238.5|2245.5|2239.5|2242.8|2236.8|44
1704964200000|2024-01-11 09:10:00|2244.3|2238.3|2243.8|2237.8|2245.8|2239.8|2243.8|2237.8|22
1704964500000|2024-01-11 09:15:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.3|2236.3|19
1704964800000|2024-01-11 09:20:00|2242.3|2236.3|2242.3|2236.3|2243|2237|2241.3|2235.3|30
1704965100000|2024-01-11 09:25:00|2242|2236|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|26
1704965400000|2024-01-11 09:30:00|2242|2236|2239.8|2233.8|2242|2236|2239.3|2233.3|25
1704965700000|2024-01-11 09:35:00|2239.5|2233.5|2240.3|2234.3|2240.8|2234.8|2239.5|2233.5|26
1704966000000|2024-01-11 09:40:00|2240|2234|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|18
1704966300000|2024-01-11 09:45:00|2239.3|2233.3|2238.3|2232.3|2239.8|2233.8|2238.3|2232.3|9
1704966600000|2024-01-11 09:50:00|2238.5|2232.5|2239.5|2233.5|2239.5|2233.5|2237.3|2231.3|25
1704966900000|2024-01-11 09:55:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2238.3|2232.3|28
1704967200000|2024-01-11 10:00:00|2238.8|2232.8|2236.3|2230.3|2238.8|2232.8|2236|2230|26
1704967500000|2024-01-11 10:05:00|2236|2230|2237.3|2231.3|2237.5|2231.5|2234.3|2228.3|29
1704967800000|2024-01-11 10:10:00|2237.5|2231.5|2239.3|2233.3|2239.3|2233.3|2237.5|2231.5|20
1704968100000|2024-01-11 10:15:00|2239.5|2233.5|2238.8|2232.8|2239.8|2233.8|2237.8|2231.8|23
1704968400000|2024-01-11 10:20:00|2239|2233|2238.8|2232.8|2239.3|2233.3|2237.8|2231.8|13
1704968700000|2024-01-11 10:25:00|2239|2233|2238.3|2232.3|2239|2233|2238|2232|8
1704969000000|2024-01-11 10:30:00|2238.5|2232.5|2239|2233|2239.5|2233.5|2237.8|2231.8|17
1704969300000|2024-01-11 10:35:00|2238.8|2232.8|2239.8|2233.8|2240.3|2234.3|2238.3|2232.3|14
1704969600000|2024-01-11 10:40:00|2239.5|2233.5|2240|2234|2240|2234|2238.8|2232.8|8
1704969900000|2024-01-11 10:45:00|2240.3|2234.3|2239.3|2233.3|2241|2235|2239.3|2233.3|15
1704970200000|2024-01-11 10:50:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2237.8|2231.8|17
1704970500000|2024-01-11 10:55:00|2238|2232|2238|2232|2238.3|2232.3|2237.8|2231.8|11
1704970800000|2024-01-11 11:00:00|2238.3|2232.3|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|18
1704971100000|2024-01-11 11:05:00|2241|2235|2240.3|2234.3|2242.5|2236.5|2240.3|2234.3|19
1704971400000|2024-01-11 11:10:00|2240.5|2234.5|2244.8|2238.8|2244.8|2238.8|2240.5|2234.5|27
1704971700000|2024-01-11 11:15:00|2245|2239|2244.3|2238.3|2245|2239|2244.3|2238.3|8
1704972000000|2024-01-11 11:20:00|2244.5|2238.5|2244.8|2238.8|2245|2239|2244.3|2238.3|8
1704972300000|2024-01-11 11:25:00|2244.5|2238.5|2244.3|2238.3|2245.5|2239.5|2244.3|2238.3|16
1704972600000|2024-01-11 11:30:00|2244.5|2238.5|2244.8|2238.8|2246.3|2240.3|2244.3|2238.3|25
1704972900000|2024-01-11 11:35:00|2244.5|2238.5|2245.8|2239.8|2245.8|2239.8|2244.3|2238.3|9
1704973200000|2024-01-11 11:40:00|2246|2240|2245.8|2239.8|2247|2241|2245.3|2239.3|21
1704973500000|2024-01-11 11:45:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.3|2239.3|4
1704973800000|2024-01-11 11:50:00|2245.5|2239.5|2244.3|2238.3|2245.8|2239.8|2244.3|2238.3|11
1704974100000|2024-01-11 11:55:00|2244|2238|2242.8|2236.8|2244|2238|2242.8|2236.8|25
1704974400000|2024-01-11 12:00:00|2243|2237|2245.3|2239.3|2245.5|2239.5|2243|2237|27
1704974700000|2024-01-11 12:05:00|2244.8|2238.8|2244.8|2238.8|2245.3|2239.3|2244.8|2238.8|7
1704975000000|2024-01-11 12:10:00|2245|2239|2244.8|2238.8|2245.8|2239.8|2244.3|2238.3|11
1704975300000|2024-01-11 12:15:00|2244.5|2238.5|2242.8|2236.8|2244.5|2238.5|2242.8|2236.8|18
1704975600000|2024-01-11 12:20:00|2243|2237|2244.5|2238.5|2244.8|2238.8|2243|2237|12
1704975900000|2024-01-11 12:25:00|2244.8|2238.8|2244.8|2238.8|2246.8|2240.8|2244.3|2238.3|32
1704976200000|2024-01-11 12:30:00|2245|2239|2245.3|2239.3|2245.3|2239.3|2244.5|2238.5|33
1704976500000|2024-01-11 12:35:00|2245|2239|2245.3|2239.3|2246.8|2240.8|2244.8|2238.8|33
1704976800000|2024-01-11 12:40:00|2245.5|2239.5|2247.3|2241.3|2247.5|2241.5|2244.8|2238.8|39
1704977100000|2024-01-11 12:45:00|2247.5|2241.5|2248.8|2242.8|2249.8|2243.8|2247.3|2241.3|36
1704977400000|2024-01-11 12:50:00|2249|2243|2251|2245|2251|2245|2249|2243|24
1704977700000|2024-01-11 12:55:00|2251.3|2245.3|2248|2242|2251.3|2245.3|2246.3|2240.3|69
1704978000000|2024-01-11 13:00:00|2248.3|2242.3|2248.5|2242.5|2249.3|2243.3|2245.3|2239.3|97
1704978300000|2024-01-11 13:05:00|2248.3|2242.3|2248.8|2242.8|2248.8|2242.8|2247|2241|50
1704978600000|2024-01-11 13:10:00|2248.3|2242.3|2248.3|2242.3|2248.8|2242.8|2247.8|2241.8|21
1704978900000|2024-01-11 13:15:00|2248.5|2242.5|2249.8|2243.8|2250.8|2244.8|2248.3|2242.3|31
1704979200000|2024-01-11 13:20:00|2250.5|2244.5|2251.5|2245.5|2252.3|2246.3|2249.8|2243.8|53
1704979500000|2024-01-11 13:25:00|2251.8|2245.8|2248.5|2242.5|2252.3|2246.3|2247.8|2241.8|40
1704979800000|2024-01-11 13:30:00|2249|2243|2245.9|2239.9|2250.4|2244.4|2240.4|2234.4|235
1704980100000|2024-01-11 13:35:00|2246.1|2240.1|2243.8|2237.8|2250.1|2244.1|2243.8|2237.8|198
1704980400000|2024-01-11 13:40:00|2244|2238|2241.8|2235.8|2244.8|2238.8|2240.5|2234.5|91
1704980700000|2024-01-11 13:45:00|2241.5|2235.5|2240.5|2234.5|2243|2237|2239.8|2233.8|131
1704981000000|2024-01-11 13:50:00|2240.3|2234.3|2238.3|2232.3|2241.3|2235.3|2237.3|2231.3|109
1704981300000|2024-01-11 13:55:00|2238|2232|2237.8|2231.8|2239.8|2233.8|2237|2231|57
1704981600000|2024-01-11 14:00:00|2237.5|2231.5|2235.8|2229.8|2237.8|2231.8|2233.3|2227.3|72
1704981900000|2024-01-11 14:05:00|2236|2230|2237.3|2231.3|2237.8|2231.8|2234.8|2228.8|66
1704982200000|2024-01-11 14:10:00|2237|2231|2240|2234|2240.8|2234.8|2236.5|2230.5|77
1704982500000|2024-01-11 14:15:00|2240.3|2234.3|2240.3|2234.3|2243|2237|2239.8|2233.8|44
1704982800000|2024-01-11 14:20:00|2240.5|2234.5|2240.5|2234.5|2240.8|2234.8|2238.3|2232.3|65
1704983100000|2024-01-11 14:25:00|2240.8|2234.8|2238.8|2232.8|2242.3|2236.3|2238.8|2232.8|54
1704983400000|2024-01-11 14:30:00|2239|2233|2237.8|2231.8|2240.3|2234.3|2235.8|2229.8|91
1704983700000|2024-01-11 14:35:00|2238|2232|2237.8|2231.8|2241.3|2235.3|2237|2231|98
1704984000000|2024-01-11 14:40:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2235.5|2229.5|58
1704984300000|2024-01-11 14:45:00|2237.3|2231.3|2235|2229|2237.3|2231.3|2234.3|2228.3|60
1704984600000|2024-01-11 14:50:00|2235.3|2229.3|2236.5|2230.5|2236.8|2230.8|2234.3|2228.3|52
1704984900000|2024-01-11 14:55:00|2236.3|2230.3|2235.8|2229.8|2238.3|2232.3|2235.8|2229.8|43
1704985200000|2024-01-11 15:00:00|2235.3|2229.3|2236.8|2230.8|2237.5|2231.5|2232.5|2226.5|96
1704985500000|2024-01-11 15:05:00|2237|2231|2238.3|2232.3|2238.8|2232.8|2235.5|2229.5|64
1704985800000|2024-01-11 15:10:00|2238.5|2232.5|2238.3|2232.3|2239.8|2233.8|2238.3|2232.3|63
1704986100000|2024-01-11 15:15:00|2238.5|2232.5|2239.3|2233.3|2240|2234|2238.5|2232.5|54
1704986400000|2024-01-11 15:20:00|2239.5|2233.5|2238.8|2232.8|2241.5|2235.5|2238.8|2232.8|39
1704986700000|2024-01-11 15:25:00|2239.3|2233.3|2240.8|2234.8|2240.8|2234.8|2238.5|2232.5|30
1704987000000|2024-01-11 15:30:00|2241.3|2235.3|2240.8|2234.8|2243.5|2237.5|2240.8|2234.8|58
1704987300000|2024-01-11 15:35:00|2241|2235|2241.8|2235.8|2242.8|2236.8|2240.8|2234.8|45
1704987600000|2024-01-11 15:40:00|2242|2236|2241.8|2235.8|2242.5|2236.5|2240.5|2234.5|36
1704987900000|2024-01-11 15:45:00|2241.5|2235.5|2239.3|2233.3|2241.5|2235.5|2239.3|2233.3|23
1704988200000|2024-01-11 15:50:00|2239.5|2233.5|2239.3|2233.3|2239.8|2233.8|2238.5|2232.5|35
1704988500000|2024-01-11 15:55:00|2239|2233|2238.8|2232.8|2239|2233|2238.3|2232.3|24
1704988800000|2024-01-11 16:00:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|15
1704989100000|2024-01-11 16:05:00|2240.5|2234.5|2238.5|2232.5|2241.3|2235.3|2238.3|2232.3|21
1704989400000|2024-01-11 16:10:00|2238.8|2232.8|2238.3|2232.3|2239.8|2233.8|2238|2232|29
1704989700000|2024-01-11 16:15:00|2238|2232|2238.3|2232.3|2238.5|2232.5|2238|2232|36
1704990000000|2024-01-11 16:20:00|2238.5|2232.5|2240|2234|2240|2234|2238.3|2232.3|37
1704990300000|2024-01-11 16:25:00|2239.8|2233.8|2238.8|2232.8|2241.5|2235.5|2238|2232|53
1704990600000|2024-01-11 16:30:00|2238.5|2232.5|2239.3|2233.3|2239.3|2233.3|2237.8|2231.8|72
1704990900000|2024-01-11 16:35:00|2239.5|2233.5|2238.5|2232.5|2239.8|2233.8|2237.8|2231.8|28
1704991200000|2024-01-11 16:40:00|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|6
1704991500000|2024-01-11 16:45:00|2238|2232|2240.5|2234.5|2240.5|2234.5|2237.5|2231.5|50
1704991800000|2024-01-11 16:50:00|2240.8|2234.8|2239|2233|2241|2235|2239|2233|58
1704992100000|2024-01-11 16:55:00|2239.3|2233.3|2240|2234|2240.5|2234.5|2239|2233|42
1704992400000|2024-01-11 17:00:00|2240.3|2234.3|2241.5|2235.5|2242.3|2236.3|2239.8|2233.8|42
1704992700000|2024-01-11 17:05:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2240.5|2234.5|24
1704993000000|2024-01-11 17:10:00|2242.5|2236.5|2241.5|2235.5|2243.3|2237.3|2240.8|2234.8|26
1704993300000|2024-01-11 17:15:00|2241.8|2235.8|2241.3|2235.3|2242|2236|2241.3|2235.3|10
1704993600000|2024-01-11 17:20:00|2241.8|2235.8|2240|2234|2241.8|2235.8|2239.5|2233.5|26
1704993900000|2024-01-11 17:25:00|2240.3|2234.3|2239.8|2233.8|2240.5|2234.5|2239.5|2233.5|17
1704994200000|2024-01-11 17:30:00|2240|2234|2240|2234|2240.8|2234.8|2239.8|2233.8|21
1704994500000|2024-01-11 17:35:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|4
1704994800000|2024-01-11 17:40:00|2240|2234|2241.3|2235.3|2241.5|2235.5|2239.8|2233.8|15
1704995100000|2024-01-11 17:45:00|2241.5|2235.5|2241.3|2235.3|2242.3|2236.3|2241.3|2235.3|9
1704995400000|2024-01-11 17:50:00|2241|2235|2241.3|2235.3|2241.8|2235.8|2241|2235|6
1704995700000|2024-01-11 17:55:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|19
1704996000000|2024-01-11 18:00:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2240.8|2234.8|26
1704996300000|2024-01-11 18:05:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.3|2235.3|8
1704996600000|2024-01-11 18:10:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|3
1704996900000|2024-01-11 18:15:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|3
1704997200000|2024-01-11 18:20:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|2
1704997500000|2024-01-11 18:25:00|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2241.3|2235.3|3
1704997800000|2024-01-11 18:30:00|2241.5|2235.5|2240.8|2234.8|2241.5|2235.5|2240.5|2234.5|24
1704998100000|2024-01-11 18:35:00|2240.5|2234.5|2240.5|2234.5|2241|2235|2240.3|2234.3|10
1704998700000|2024-01-11 18:45:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2239.8|2233.8|4
1704999000000|2024-01-11 18:50:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|25
1704999300000|2024-01-11 18:55:00|2238.8|2232.8|2241.5|2231|2241.8|2232.8|2238.5|2230.3|10
1705021200000|2024-01-12 01:00:00|2243.6|2237.6|2243.5|2237.5|2244.1|2238.1|2242.4|2236.4|32
1705021500000|2024-01-12 01:05:00|2243.1|2237.1|2243.5|2237.5|2243.6|2237.6|2242.5|2236.5|43
1705021800000|2024-01-12 01:10:00|2243.3|2237.3|2243.3|2237.3|2243.8|2237.8|2242|2236|19
1705022100000|2024-01-12 01:15:00|2243|2237|2241.8|2235.8|2243|2237|2240.8|2234.8|28
1705022400000|2024-01-12 01:20:00|2242|2236|2240.5|2234.5|2242|2236|2240.5|2234.5|20
1705022700000|2024-01-12 01:25:00|2240.3|2234.3|2241.3|2235.3|2241.8|2235.8|2240|2234|29
1705023000000|2024-01-12 01:30:00|2240.5|2234.5|2241.3|2235.3|2241.5|2235.5|2240.5|2234.5|29
1705023300000|2024-01-12 01:35:00|2241|2235|2241|2235|2241.5|2235.5|2240.5|2234.5|14
1705023600000|2024-01-12 01:40:00|2241.3|2235.3|2243.3|2237.3|2244|2238|2241|2235|25
1705023900000|2024-01-12 01:45:00|2243|2237|2244|2238|2245|2239|2243|2237|34
1705024200000|2024-01-12 01:50:00|2244.3|2238.3|2246|2240|2246.8|2240.8|2244|2238|46
1705024500000|2024-01-12 01:55:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2245|2239|25
1705024800000|2024-01-12 02:00:00|2246|2240|2246.3|2240.3|2246.5|2240.5|2245|2239|29
1705025100000|2024-01-12 02:05:00|2246.5|2240.5|2245.5|2239.5|2246.5|2240.5|2244.5|2238.5|21
1705025400000|2024-01-12 02:10:00|2245.8|2239.8|2246.3|2240.3|2247.3|2241.3|2245.8|2239.8|40
1705025700000|2024-01-12 02:15:00|2246|2240|2245.3|2239.3|2246.8|2240.8|2245.3|2239.3|21
1705026000000|2024-01-12 02:20:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|5
1705026300000|2024-01-12 02:25:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2245|2239|8
1705026600000|2024-01-12 02:30:00|2245.3|2239.3|2247.5|2241.5|2248.5|2242.5|2245.3|2239.3|54
1705026900000|2024-01-12 02:35:00|2247.3|2241.3|2246.3|2240.3|2247.5|2241.5|2245.5|2239.5|20
1705027200000|2024-01-12 02:40:00|2246|2240|2245.8|2239.8|2246.5|2240.5|2245.5|2239.5|27
1705027500000|2024-01-12 02:45:00|2246|2240|2244.8|2238.8|2246|2240|2244.5|2238.5|20
1705027800000|2024-01-12 02:50:00|2244.5|2238.5|2245.3|2239.3|2245.3|2239.3|2244|2238|24
1705028100000|2024-01-12 02:55:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2243.8|2237.8|32
1705028400000|2024-01-12 03:00:00|2243.8|2237.8|2242.3|2236.3|2243.8|2237.8|2242|2236|45
1705028700000|2024-01-12 03:05:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2241.5|2235.5|95
1705029000000|2024-01-12 03:10:00|2242|2236|2241.8|2235.8|2242|2236|2241|2235|22
1705029300000|2024-01-12 03:15:00|2242|2236|2241.8|2235.8|2242.8|2236.8|2241.5|2235.5|76
1705029600000|2024-01-12 03:20:00|2241.5|2235.5|2240.8|2234.8|2242.3|2236.3|2240|2234|51
1705029900000|2024-01-12 03:25:00|2240.5|2234.5|2240.5|2234.5|2242|2236|2240.5|2234.5|55
1705030200000|2024-01-12 03:30:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1705030500000|2024-01-12 03:35:00|2239.8|2233.8|2239.5|2233.5|2240|2234|2239.5|2233.5|4
1705030800000|2024-01-12 03:40:00|2239.8|2233.8|2240.3|2234.3|2240.3|2234.3|2239.8|2233.8|4
1705031400000|2024-01-12 03:50:00|2240|2234|2239.8|2233.8|2240|2234|2239.8|2233.8|2
1705031700000|2024-01-12 03:55:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|5
1705032000000|2024-01-12 04:00:00|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2237.8|2231.8|7
1705032600000|2024-01-12 04:10:00|2238.5|2232.5|2239|2233|2239.3|2233.3|2238.5|2232.5|5
1705032900000|2024-01-12 04:15:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1705033200000|2024-01-12 04:20:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.8|2232.8|5
1705033500000|2024-01-12 04:25:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|4
1705033800000|2024-01-12 04:30:00|2239.3|2233.3|2240|2234|2240|2234|2239.3|2233.3|4
1705034100000|2024-01-12 04:35:00|2240.3|2234.3|2240.5|2234.5|2241|2235|2240|2234|9
1705034700000|2024-01-12 04:45:00|2240.3|2234.3|2241|2235|2241.8|2235.8|2240.3|2234.3|9
1705035000000|2024-01-12 04:50:00|2241.3|2235.3|2242|2236|2243|2237|2241.3|2235.3|8
1705035300000|2024-01-12 04:55:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|4
1705035600000|2024-01-12 05:00:00|2242.3|2236.3|2243|2237|2243|2237|2241.8|2235.8|8
1705035900000|2024-01-12 05:05:00|2242.8|2236.8|2243|2237|2243|2237|2242.5|2236.5|4
1705036200000|2024-01-12 05:10:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|3
1705036500000|2024-01-12 05:15:00|2243|2237|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|9
1705036800000|2024-01-12 05:20:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|3
1705037100000|2024-01-12 05:25:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1705037400000|2024-01-12 05:30:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|17
1705037700000|2024-01-12 05:35:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2242.3|2236.3|10
1705038000000|2024-01-12 05:40:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2242|2236|13
1705038300000|2024-01-12 05:45:00|2242.3|2236.3|2243|2237|2243|2237|2242|2236|22
1705038600000|2024-01-12 05:50:00|2243.3|2237.3|2243|2237|2243.5|2237.5|2243|2237|6
1705038900000|2024-01-12 05:55:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|13
1705039200000|2024-01-12 06:00:00|2242|2236|2241.5|2235.5|2242.3|2236.3|2241|2235|17
1705039500000|2024-01-12 06:05:00|2241.8|2235.8|2240.5|2234.5|2241.8|2235.8|2240|2234|10
1705039800000|2024-01-12 06:10:00|2240.8|2234.8|2243|2237|2243.5|2237.5|2240.5|2234.5|19
1705040100000|2024-01-12 06:15:00|2243.3|2237.3|2243.8|2237.8|2245.3|2239.3|2243|2237|30
1705040400000|2024-01-12 06:20:00|2243.5|2237.5|2244.8|2238.8|2245|2239|2243.5|2237.5|19
1705040700000|2024-01-12 06:25:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2244.5|2238.5|14
1705041000000|2024-01-12 06:30:00|2244.3|2238.3|2243.3|2237.3|2244.3|2238.3|2243|2237|15
1705041300000|2024-01-12 06:35:00|2242.8|2236.8|2242.8|2236.8|2244|2238|2242.8|2236.8|10
1705041600000|2024-01-12 06:40:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2242|2236|18
1705041900000|2024-01-12 06:45:00|2242|2236|2242.5|2236.5|2243.5|2237.5|2242|2236|12
1705042200000|2024-01-12 06:50:00|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.5|2235.5|5
1705042500000|2024-01-12 06:55:00|2241.5|2235.5|2242.5|2236.5|2242.8|2236.8|2241.3|2235.3|35
1705042800000|2024-01-12 07:00:00|2242.3|2236.3|2240.5|2234.5|2242.8|2236.8|2240.5|2234.5|28
1705043100000|2024-01-12 07:05:00|2240.8|2234.8|2240.3|2234.3|2241|2235|2239.5|2233.5|22
1705043400000|2024-01-12 07:10:00|2239.5|2233.5|2239|2233|2240|2234|2239|2233|11
1705043700000|2024-01-12 07:15:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.8|2232.8|12
1705044000000|2024-01-12 07:20:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.8|2233.8|3
1705044300000|2024-01-12 07:25:00|2239.5|2233.5|2240.5|2234.5|2240.5|2234.5|2239.3|2233.3|13
1705044600000|2024-01-12 07:30:00|2240.8|2234.8|2242|2236|2242|2236|2239.3|2233.3|22
1705044900000|2024-01-12 07:35:00|2241.8|2235.8|2242.3|2236.3|2243.3|2237.3|2240.5|2234.5|30
1705045200000|2024-01-12 07:40:00|2242.5|2236.5|2243|2237|2243|2237|2242.3|2236.3|10
1705045500000|2024-01-12 07:45:00|2243.3|2237.3|2242.5|2236.5|2243.5|2237.5|2241.8|2235.8|32
1705045800000|2024-01-12 07:50:00|2242.8|2236.8|2241|2235|2243|2237|2241|2235|24
1705046100000|2024-01-12 07:55:00|2240.8|2234.8|2240|2234|2240.8|2234.8|2239.3|2233.3|19
1705046400000|2024-01-12 08:00:00|2240.3|2234.3|2238.5|2232.5|2241.5|2235.5|2237.1|2231.1|81
1705046700000|2024-01-12 08:05:00|2238.8|2232.8|2246.6|2240.6|2246.6|2240.6|2238.5|2232.5|52
1705047000000|2024-01-12 08:10:00|2247.1|2241.1|2243.5|2237.5|2247.4|2241.4|2243.5|2237.5|63
1705047300000|2024-01-12 08:15:00|2243.3|2237.3|2241.8|2235.8|2244|2238|2241|2235|47
1705047600000|2024-01-12 08:20:00|2241.5|2235.5|2241.3|2235.3|2241.8|2235.8|2240|2234|38
1705047900000|2024-01-12 08:25:00|2241.5|2235.5|2245.3|2239.3|2245.3|2239.3|2241.5|2235.5|39
1705048200000|2024-01-12 08:30:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2242|2236|49
1705048500000|2024-01-12 08:35:00|2245.3|2239.3|2245|2239|2245.5|2239.5|2244|2238|34
1705048800000|2024-01-12 08:40:00|2244.3|2238.3|2242.5|2236.5|2245.5|2239.5|2241.8|2235.8|38
1705049100000|2024-01-12 08:45:00|2242.3|2236.3|2240.5|2234.5|2242.5|2236.5|2240|2234|28
1705049400000|2024-01-12 08:50:00|2240.3|2234.3|2241.3|2235.3|2242.3|2236.3|2240.3|2234.3|40
1705049700000|2024-01-12 08:55:00|2241.5|2235.5|2241.8|2235.8|2242.3|2236.3|2241.3|2235.3|16
1705050000000|2024-01-12 09:00:00|2241.3|2235.3|2238.3|2232.3|2241.3|2235.3|2238|2232|38
1705050300000|2024-01-12 09:05:00|2238|2232|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|9
1705050600000|2024-01-12 09:10:00|2238.3|2232.3|2236.3|2230.3|2238.3|2232.3|2235.5|2229.5|23
1705050900000|2024-01-12 09:15:00|2236.5|2230.5|2233.3|2227.3|2236.5|2230.5|2233|2227|40
1705051200000|2024-01-12 09:20:00|2233|2227|2234.5|2228.5|2234.8|2228.8|2232.8|2226.8|11
1705051500000|2024-01-12 09:25:00|2234.8|2228.8|2234.3|2228.3|2235.8|2229.8|2234.3|2228.3|31
1705051800000|2024-01-12 09:30:00|2234.5|2228.5|2230.1|2224.1|2234.8|2228.8|2229.5|2223.5|33
1705052100000|2024-01-12 09:35:00|2230.4|2224.4|2230.8|2224.8|2230.8|2224.8|2228|2222|77
1705052400000|2024-01-12 09:40:00|2230.5|2224.5|2223.5|2217.5|2230.5|2224.5|2217.5|2209.3|87
1705052700000|2024-01-12 09:45:00|2223.8|2217.8|2223.3|2217.3|2224.8|2218.8|2222.8|2216.8|40
1705053000000|2024-01-12 09:50:00|2223|2217|2223.5|2217.5|2224|2218|2222.8|2216.8|32
1705053300000|2024-01-12 09:55:00|2223.8|2217.8|2224|2218|2224.8|2218.8|2223.3|2217.3|23
1705053600000|2024-01-12 10:00:00|2223.8|2217.8|2219.5|2213.5|2223.8|2217.8|2219|2213|54
1705053900000|2024-01-12 10:05:00|2219.8|2213.8|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|25
1705054200000|2024-01-12 10:10:00|2220.5|2214.5|2219.8|2213.8|2220.5|2214.5|2218.3|2212.3|23
1705054500000|2024-01-12 10:15:00|2220|2214|2221|2215|2222|2216|2219.5|2213.5|28
1705054800000|2024-01-12 10:20:00|2221.3|2215.3|2220.8|2214.8|2222.3|2216.3|2219.8|2213.8|23
1705055100000|2024-01-12 10:25:00|2220.5|2214.5|2219|2213|2220.8|2214.8|2219|2213|15
1705055400000|2024-01-12 10:30:00|2218.8|2212.8|2216.8|2210.8|2218.8|2212.8|2216.3|2210.3|38
1705055700000|2024-01-12 10:35:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|26
1705056000000|2024-01-12 10:40:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|20
1705056300000|2024-01-12 10:45:00|2218.5|2212.5|2219|2213|2219|2213|2218.3|2212.3|20
1705056600000|2024-01-12 10:50:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2218.3|2212.3|16
1705056900000|2024-01-12 10:55:00|2219.5|2213.5|2221.8|2215.8|2221.8|2215.8|2219.3|2213.3|23
1705057200000|2024-01-12 11:00:00|2222|2216|2223.5|2217.5|2224.3|2218.3|2222|2216|32
1705057500000|2024-01-12 11:05:00|2223.8|2217.8|2223.5|2217.5|2224|2218|2223.5|2217.5|14
1705057800000|2024-01-12 11:10:00|2223.3|2217.3|2223.8|2217.8|2224.3|2218.3|2223.3|2217.3|8
1705058100000|2024-01-12 11:15:00|2224|2218|2225|2219|2226.5|2220.5|2224|2218|19
1705058400000|2024-01-12 11:20:00|2225.3|2219.3|2224|2218|2225.3|2219.3|2224|2218|19
1705058700000|2024-01-12 11:25:00|2223.8|2217.8|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|11
1705059000000|2024-01-12 11:30:00|2224|2218|2224.8|2218.8|2224.8|2218.8|2223.8|2217.8|11
1705059300000|2024-01-12 11:35:00|2224.5|2218.5|2225|2219|2225.5|2219.5|2224.3|2218.3|13
1705059600000|2024-01-12 11:40:00|2224.8|2218.8|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|19
1705059900000|2024-01-12 11:45:00|2224|2218|2223.8|2217.8|2224.8|2218.8|2223.5|2217.5|23
1705060200000|2024-01-12 11:50:00|2224|2218|2223.3|2217.3|2224.3|2218.3|2221.8|2215.8|29
1705060500000|2024-01-12 11:55:00|2223.5|2217.5|2224|2218|2224.5|2218.5|2223.5|2217.5|11
1705060800000|2024-01-12 12:00:00|2224.3|2218.3|2226.5|2220.5|2226.8|2220.8|2224.3|2218.3|21
1705061100000|2024-01-12 12:05:00|2226.3|2220.3|2226|2220|2227.3|2221.3|2225.3|2219.3|30
1705061400000|2024-01-12 12:10:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2224.8|2218.8|29
1705061700000|2024-01-12 12:15:00|2227|2221|2226.3|2220.3|2228.3|2222.3|2224.8|2218.8|44
1705062000000|2024-01-12 12:20:00|2226|2220|2228|2222|2228.3|2222.3|2225|2219|49
1705062300000|2024-01-12 12:25:00|2228.3|2222.3|2228.8|2222.8|2229.8|2223.8|2228.3|2222.3|50
1705062600000|2024-01-12 12:30:00|2229.3|2223.3|2228.3|2222.3|2230|2224|2228|2222|20
1705062900000|2024-01-12 12:35:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|6
1705063200000|2024-01-12 12:40:00|2227.8|2221.8|2225|2219|2227.8|2221.8|2225|2219|52
1705063500000|2024-01-12 12:45:00|2225.3|2219.3|2225.8|2219.8|2226.3|2220.3|2224.3|2218.3|44
1705063800000|2024-01-12 12:50:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.8|2218.8|20
1705064100000|2024-01-12 12:55:00|2224.8|2218.8|2226.3|2220.3|2227.3|2221.3|2224.8|2218.8|45
1705064400000|2024-01-12 13:00:00|2226.5|2220.5|2231.5|2225.5|2232.3|2226.3|2226.5|2220.5|203
1705064700000|2024-01-12 13:05:00|2231.8|2225.8|2234.3|2228.3|2234.3|2228.3|2230.8|2224.8|114
1705065000000|2024-01-12 13:10:00|2233.8|2227.8|2230.3|2224.3|2233.8|2227.8|2229.5|2223.5|73
1705065300000|2024-01-12 13:15:00|2230|2224|2228.8|2222.8|2231.5|2225.5|2228.3|2222.3|77
1705065600000|2024-01-12 13:20:00|2229|2223|2231.3|2225.3|2231.8|2225.8|2229|2223|26
1705065900000|2024-01-12 13:25:00|2231.5|2225.5|2234|2228|2234.8|2228.8|2231|2225|48
1705066200000|2024-01-12 13:30:00|2234.3|2228.3|2234.3|2228.3|2238.8|2232.8|2233|2227|152
1705066500000|2024-01-12 13:35:00|2234.5|2228.5|2237|2231|2239.5|2233.5|2234.3|2228.3|74
1705066800000|2024-01-12 13:40:00|2236.8|2230.8|2238.3|2232.3|2239.3|2233.3|2236.8|2230.8|52
1705067100000|2024-01-12 13:45:00|2238.5|2232.5|2235.8|2229.8|2239.5|2233.5|2235.5|2229.5|40
1705067400000|2024-01-12 13:50:00|2235.3|2229.3|2234.8|2228.8|2237.3|2231.3|2234.5|2228.5|55
1705067700000|2024-01-12 13:55:00|2235.3|2229.3|2234|2228|2235.8|2229.8|2232.8|2226.8|41
1705068000000|2024-01-12 14:00:00|2234.3|2228.3|2234.8|2228.8|2236|2230|2233.8|2227.8|49
1705068300000|2024-01-12 14:05:00|2234.5|2228.5|2228.3|2222.3|2235.8|2229.8|2227.8|2221.8|114
1705068600000|2024-01-12 14:10:00|2228|2222|2228.5|2222.5|2230.3|2224.3|2227.8|2221.8|72
1705068900000|2024-01-12 14:15:00|2228.8|2222.8|2226.3|2220.3|2229|2223|2225.8|2219.8|57
1705069200000|2024-01-12 14:20:00|2226|2220|2228.3|2222.3|2229.3|2223.3|2226|2220|56
1705069500000|2024-01-12 14:25:00|2228.5|2222.5|2231.3|2225.3|2231.8|2225.8|2228.3|2222.3|67
1705069800000|2024-01-12 14:30:00|2231.5|2225.5|2234.5|2228.5|2234.8|2228.8|2230.8|2224.8|95
1705070100000|2024-01-12 14:35:00|2234.3|2228.3|2234.5|2228.5|2236.5|2230.5|2232.5|2226.5|108
1705070400000|2024-01-12 14:40:00|2234.3|2228.3|2237.5|2231.5|2238.3|2232.3|2233.5|2227.5|84
1705070700000|2024-01-12 14:45:00|2237.3|2231.3|2237.5|2231.5|2239|2233|2235.3|2229.3|75
1705071000000|2024-01-12 14:50:00|2237.3|2231.3|2235.8|2229.8|2237.8|2231.8|2235.5|2229.5|72
1705071300000|2024-01-12 14:55:00|2235.5|2229.5|2232.5|2226.5|2236.5|2230.5|2232|2226|66
1705071600000|2024-01-12 15:00:00|2232.3|2226.3|2230.8|2224.8|2232.3|2226.3|2229.8|2223.8|128
1705071900000|2024-01-12 15:05:00|2231|2225|2232.3|2226.3|2233|2227|2230.8|2224.8|80
1705072200000|2024-01-12 15:10:00|2232.5|2226.5|2231.3|2225.3|2232.8|2226.8|2231|2225|54
1705072500000|2024-01-12 15:15:00|2231.5|2225.5|2230.5|2224.5|2233.3|2227.3|2230.3|2224.3|70
1705072800000|2024-01-12 15:20:00|2230.8|2224.8|2232.3|2226.3|2232.5|2226.5|2230|2224|53
1705073100000|2024-01-12 15:25:00|2232.5|2226.5|2229.8|2223.8|2232.8|2226.8|2227.8|2221.8|75
1705073400000|2024-01-12 15:30:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229|2223|42
1705073700000|2024-01-12 15:35:00|2230.8|2224.8|2226.5|2220.5|2231|2225|2226.5|2220.5|63
1705074000000|2024-01-12 15:40:00|2226.3|2220.3|2227|2221|2227|2221|2225.3|2219.3|70
1705074300000|2024-01-12 15:45:00|2227.3|2221.3|2223.8|2217.8|2228|2222|2223.8|2217.8|78
1705074600000|2024-01-12 15:50:00|2224|2218|2222|2216|2224.3|2218.3|2221.8|2215.8|77
1705074900000|2024-01-12 15:55:00|2221.8|2215.8|2220.8|2214.8|2222.3|2216.3|2220.3|2214.3|65
1705075200000|2024-01-12 16:00:00|2220.5|2214.5|2220.3|2214.3|2221.5|2215.5|2219.8|2213.8|67
1705075500000|2024-01-12 16:05:00|2220.5|2214.5|2220.5|2214.5|2221|2215|2218.8|2212.8|57
1705075800000|2024-01-12 16:10:00|2220.3|2214.3|2219|2213|2220.5|2214.5|2218.3|2212.3|82
1705076100000|2024-01-12 16:15:00|2218.8|2212.8|2220.3|2214.3|2220.5|2214.5|2218.8|2212.8|103
1705076400000|2024-01-12 16:20:00|2220|2214|2223|2217|2224|2218|2220|2214|44
1705076700000|2024-01-12 16:25:00|2223.3|2217.3|2222.8|2216.8|2223.8|2217.8|2221.5|2215.5|40
1705077000000|2024-01-12 16:30:00|2222.5|2216.5|2225.8|2219.8|2225.8|2219.8|2219.8|2213.8|106
1705077300000|2024-01-12 16:35:00|2225.5|2219.5|2224.8|2218.8|2226.5|2220.5|2224.5|2218.5|29
1705077600000|2024-01-12 16:40:00|2225|2219|2226.5|2220.5|2227.5|2221.5|2225|2219|25
1705077900000|2024-01-12 16:45:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2224|2218|22
1705078200000|2024-01-12 16:50:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|9
1705078500000|2024-01-12 16:55:00|2225.3|2219.3|2225|2219|2225.5|2219.5|2224.8|2218.8|17
1705078800000|2024-01-12 17:00:00|2225.3|2219.3|2224.8|2218.8|2225.8|2219.8|2224.5|2218.5|31
1705079100000|2024-01-12 17:05:00|2224.5|2218.5|2222.8|2216.8|2224.5|2218.5|2222.8|2216.8|16
1705079400000|2024-01-12 17:10:00|2222.5|2216.5|2223.8|2217.8|2224|2218|2222.5|2216.5|12
1705079700000|2024-01-12 17:15:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|12
1705080000000|2024-01-12 17:20:00|2223.5|2217.5|2223|2217|2223.8|2217.8|2222.8|2216.8|8
1705080300000|2024-01-12 17:25:00|2222.8|2216.8|2221.3|2215.3|2222.8|2216.8|2220.8|2214.8|14
1705080600000|2024-01-12 17:30:00|2221|2215|2222.3|2216.3|2222.8|2216.8|2221|2215|20
1705080900000|2024-01-12 17:35:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|21
1705081200000|2024-01-12 17:40:00|2222|2216|2221.3|2215.3|2222.5|2216.5|2221.3|2215.3|10
1705081500000|2024-01-12 17:45:00|2221|2215|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|13
1705081800000|2024-01-12 17:50:00|2221|2215|2222|2216|2222.5|2216.5|2221|2215|21
1705082100000|2024-01-12 17:55:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2221.8|2215.8|27
1705082400000|2024-01-12 18:00:00|2222|2216|2222.8|2216.8|2223.5|2217.5|2222|2216|20
1705082700000|2024-01-12 18:05:00|2222.5|2216.5|2223|2217|2223|2217|2222.5|2216.5|11
1705083000000|2024-01-12 18:10:00|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1705083300000|2024-01-12 18:15:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.5|2216.5|6
1705083600000|2024-01-12 18:20:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|6
1705083900000|2024-01-12 18:25:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|6
1705084200000|2024-01-12 18:30:00|2222.8|2216.8|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|11
1705084500000|2024-01-12 18:35:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1705084800000|2024-01-12 18:40:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|3
1705085100000|2024-01-12 18:45:00|2222.3|2216.3|2221.5|2215.5|2222.5|2216.5|2221.5|2215.5|13
1705085400000|2024-01-12 18:50:00|2221.3|2215.3|2220.8|2214.8|2221.8|2215.8|2220.5|2214.5|36
1705085700000|2024-01-12 18:55:00|2220.6|2214.6|2222.3|2211.8|2222.8|2214.6|2220.5|2211.5|7
1705280400000|2024-01-15 01:00:00|2228.5|2222.5|2228.9|2222.9|2230.4|2224.4|2227.4|2221.4|29
1705280700000|2024-01-15 01:05:00|2229.1|2223.1|2230.4|2224.4|2233.4|2227.4|2229.1|2223.1|54
1705281000000|2024-01-15 01:10:00|2230.3|2224.3|2228.6|2222.6|2230.5|2224.5|2228|2222|39
1705281300000|2024-01-15 01:15:00|2228|2222|2225|2219|2228.5|2222.5|2224.5|2218.5|51
1705281600000|2024-01-15 01:20:00|2225.3|2219.3|2218.9|2212.9|2225.8|2219.8|2218.6|2212.6|175
1705281900000|2024-01-15 01:25:00|2219.1|2213.1|2218.8|2212.8|2219.8|2213.8|2218.3|2212.3|83
1705282200000|2024-01-15 01:30:00|2218.3|2212.3|2217.3|2211.3|2220.5|2214.5|2216.5|2210.5|76
1705282500000|2024-01-15 01:35:00|2217|2211|2219.5|2213.5|2219.5|2213.5|2216.3|2210.3|53
1705282800000|2024-01-15 01:40:00|2219.8|2213.8|2220.3|2214.3|2220.8|2214.8|2219.5|2213.5|31
1705283100000|2024-01-15 01:45:00|2220|2214|2220.5|2214.5|2221|2215|2219.5|2213.5|20
1705283400000|2024-01-15 01:50:00|2220.8|2214.8|2221.5|2215.5|2223|2217|2220.8|2214.8|38
1705283700000|2024-01-15 01:55:00|2221.3|2215.3|2219.3|2213.3|2221.3|2215.3|2219.3|2213.3|24
1705284000000|2024-01-15 02:00:00|2219|2213|2222.5|2216.5|2222.5|2216.5|2219|2213|51
1705284300000|2024-01-15 02:05:00|2222.3|2216.3|2222.3|2216.3|2223.3|2217.3|2221.8|2215.8|26
1705284600000|2024-01-15 02:10:00|2222|2216|2223.3|2217.3|2225.8|2219.8|2222|2216|56
1705284900000|2024-01-15 02:15:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|3
1705285200000|2024-01-15 02:20:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2222.8|2216.8|6
1705285500000|2024-01-15 02:25:00|2223.3|2217.3|2222.3|2216.3|2223.3|2217.3|2222.3|2216.3|11
1705285800000|2024-01-15 02:30:00|2222.8|2216.8|2227.5|2221.5|2227.5|2221.5|2222.8|2216.8|35
1705286100000|2024-01-15 02:35:00|2227.3|2221.3|2227.3|2221.3|2227.8|2221.8|2227|2221|9
1705286400000|2024-01-15 02:40:00|2227|2221|2226|2220|2227|2221|2226|2220|17
1705286700000|2024-01-15 02:45:00|2226.3|2220.3|2227.5|2221.5|2227.8|2221.8|2225.5|2219.5|15
1705287000000|2024-01-15 02:50:00|2227.3|2221.3|2230|2224|2230.8|2224.8|2227.3|2221.3|34
1705287300000|2024-01-15 02:55:00|2230.3|2224.3|2230.5|2224.5|2231.3|2225.3|2230|2224|29
1705287600000|2024-01-15 03:00:00|2230.3|2224.3|2229.5|2223.5|2230.8|2224.8|2228.8|2222.8|25
1705287900000|2024-01-15 03:05:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2227.3|2221.3|46
1705288200000|2024-01-15 03:10:00|2228.5|2222.5|2226.3|2220.3|2228.8|2222.8|2226.3|2220.3|38
1705288500000|2024-01-15 03:15:00|2226|2220|2227|2221|2227.3|2221.3|2226|2220|23
1705288800000|2024-01-15 03:20:00|2226.8|2220.8|2227.3|2221.3|2227.3|2221.3|2226|2220|17
1705289100000|2024-01-15 03:25:00|2227.5|2221.5|2228.5|2222.5|2228.8|2222.8|2227.3|2221.3|7
1705289400000|2024-01-15 03:30:00|2228.3|2222.3|2226.8|2220.8|2228.3|2222.3|2226.8|2220.8|6
1705289700000|2024-01-15 03:35:00|2227|2221|2226.5|2220.5|2227|2221|2226.3|2220.3|5
1705290000000|2024-01-15 03:40:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1705290300000|2024-01-15 03:45:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|3
1705290600000|2024-01-15 03:50:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225|2219|7
1705290900000|2024-01-15 03:55:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1705291200000|2024-01-15 04:00:00|2224.8|2218.8|2224|2218|2225|2219|2223|2217|17
1705291500000|2024-01-15 04:05:00|2224.3|2218.3|2223.5|2217.5|2224.5|2218.5|2223.5|2217.5|5
1705291800000|2024-01-15 04:10:00|2223.3|2217.3|2224|2218|2224|2218|2223.3|2217.3|4
1705292100000|2024-01-15 04:15:00|2223.8|2217.8|2224|2218|2224|2218|2223.5|2217.5|4
1705292400000|2024-01-15 04:20:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|4
1705292700000|2024-01-15 04:25:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2223|2217|4
1705293000000|2024-01-15 04:30:00|2222.8|2216.8|2223|2217|2223.5|2217.5|2222.5|2216.5|5
1705293300000|2024-01-15 04:35:00|2223.3|2217.3|2223|2217|2223.5|2217.5|2223|2217|4
1705293600000|2024-01-15 04:40:00|2223.3|2217.3|2223|2217|2223.5|2217.5|2223|2217|6
1705293900000|2024-01-15 04:45:00|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1705294200000|2024-01-15 04:50:00|2222.8|2216.8|2223.3|2217.3|2223.5|2217.5|2222.8|2216.8|3
1705294500000|2024-01-15 04:55:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1705294800000|2024-01-15 05:00:00|2223.3|2217.3|2224.3|2218.3|2224.5|2218.5|2223|2217|13
1705295100000|2024-01-15 05:05:00|2224|2218|2223|2217|2224.3|2218.3|2223|2217|7
1705295400000|2024-01-15 05:10:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|4
1705295700000|2024-01-15 05:15:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1705296000000|2024-01-15 05:20:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.5|2216.5|9
1705296300000|2024-01-15 05:25:00|2223.8|2217.8|2224.8|2218.8|2224.8|2218.8|2223.3|2217.3|12
1705296600000|2024-01-15 05:30:00|2224.5|2218.5|2225|2219|2225|2219|2222|2216|24
1705296900000|2024-01-15 05:35:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|15
1705297200000|2024-01-15 05:40:00|2224.8|2218.8|2223|2217|2225|2219|2223|2217|11
1705297500000|2024-01-15 05:45:00|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|10
1705297800000|2024-01-15 05:50:00|2224|2218|2223.5|2217.5|2224|2218|2223|2217|14
1705298100000|2024-01-15 05:55:00|2224.5|2218.5|2224.8|2218.8|2225|2219|2223.5|2217.5|30
1705298400000|2024-01-15 06:00:00|2224.5|2218.5|2223.5|2217.5|2225.8|2219.8|2223.5|2217.5|23
1705298700000|2024-01-15 06:05:00|2223.8|2217.8|2222.8|2216.8|2224|2218|2222.3|2216.3|22
1705299000000|2024-01-15 06:10:00|2223|2217|2224|2218|2224.5|2218.5|2223|2217|14
1705299300000|2024-01-15 06:15:00|2224.3|2218.3|2225|2219|2225.3|2219.3|2224.3|2218.3|8
1705299600000|2024-01-15 06:20:00|2225.3|2219.3|2225|2219|2225.5|2219.5|2224.8|2218.8|16
1705299900000|2024-01-15 06:25:00|2224.8|2218.8|2223.5|2217.5|2225|2219|2223.3|2217.3|26
1705300200000|2024-01-15 06:30:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2222.5|2216.5|11
1705300500000|2024-01-15 06:35:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|21
1705300800000|2024-01-15 06:40:00|2222.3|2216.3|2221|2215|2222.5|2216.5|2221|2215|14
1705301100000|2024-01-15 06:45:00|2221.3|2215.3|2218.5|2212.5|2221.3|2215.3|2218.5|2212.5|15
1705301400000|2024-01-15 06:50:00|2218.8|2212.8|2219.5|2213.5|2220|2214|2218.3|2212.3|17
1705301700000|2024-01-15 06:55:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2217.8|2211.8|30
1705302000000|2024-01-15 07:00:00|2218.3|2212.3|2215.5|2209.5|2218.3|2212.3|2215.5|2209.5|26
1705302300000|2024-01-15 07:05:00|2215.3|2209.3|2212.8|2206.8|2215.3|2209.3|2212.8|2206.8|33
1705302600000|2024-01-15 07:10:00|2212.5|2206.5|2212.8|2206.8|2213.3|2207.3|2212.5|2206.5|17
1705302900000|2024-01-15 07:15:00|2212.5|2206.5|2212.8|2206.8|2213.5|2207.5|2212|2206|23
1705303200000|2024-01-15 07:20:00|2213|2207|2213|2207|2213.8|2207.8|2213|2207|19
1705303500000|2024-01-15 07:25:00|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2212.8|2206.8|4
1705303800000|2024-01-15 07:30:00|2212.5|2206.5|2209|2203|2212.5|2206.5|2208.8|2202.8|41
1705304100000|2024-01-15 07:35:00|2208.8|2202.8|2208.3|2202.3|2209|2203|2208|2202|27
1705304400000|2024-01-15 07:40:00|2208|2202|2209|2203|2210.5|2204.5|2207.8|2201.8|31
1705304700000|2024-01-15 07:45:00|2208.8|2202.8|2206.8|2200.8|2208.8|2202.8|2206.3|2200.3|36
1705305000000|2024-01-15 07:50:00|2207|2201|2208.3|2202.3|2208.5|2202.5|2206.5|2200.5|25
1705305300000|2024-01-15 07:55:00|2208.5|2202.5|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|14
1705305600000|2024-01-15 08:00:00|2208.8|2202.8|2209.8|2203.8|2211.5|2205.5|2208.8|2202.8|84
1705305900000|2024-01-15 08:05:00|2210|2204|2214.8|2208.8|2214.8|2208.8|2210|2204|44
1705306200000|2024-01-15 08:10:00|2214.5|2208.5|2215.8|2209.8|2216.5|2210.5|2214.5|2208.5|50
1705306500000|2024-01-15 08:15:00|2215.5|2209.5|2214.8|2208.8|2219.5|2213.5|2214.8|2208.8|39
1705306800000|2024-01-15 08:20:00|2214.3|2208.3|2217|2211|2217.5|2211.5|2214.3|2208.3|25
1705307100000|2024-01-15 08:25:00|2217.3|2211.3|2216.8|2210.8|2218.3|2212.3|2216.8|2210.8|34
1705307400000|2024-01-15 08:30:00|2216.3|2210.3|2213.5|2207.5|2217|2211|2213.3|2207.3|42
1705307700000|2024-01-15 08:35:00|2213.8|2207.8|2211.5|2205.5|2214.5|2208.5|2211.4|2205.4|35
1705308000000|2024-01-15 08:40:00|2211.3|2205.3|2210.5|2204.5|2213.3|2207.3|2210.5|2204.5|31
1705308300000|2024-01-15 08:45:00|2210.3|2204.3|2211.8|2205.8|2211.8|2205.8|2209.3|2203.3|20
1705308600000|2024-01-15 08:50:00|2212.3|2206.3|2210|2204|2212.3|2206.3|2208.3|2202.3|25
1705308900000|2024-01-15 08:55:00|2210.3|2204.3|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|25
1705309200000|2024-01-15 09:00:00|2209.5|2203.5|2210.5|2204.5|2211.5|2205.5|2209.5|2203.5|43
1705309500000|2024-01-15 09:05:00|2210.8|2204.8|2209.8|2203.8|2211|2205|2208.8|2202.8|29
1705309800000|2024-01-15 09:10:00|2210.3|2204.3|2209.5|2203.5|2210.8|2204.8|2209.3|2203.3|18
1705310100000|2024-01-15 09:15:00|2209.3|2203.3|2210.3|2204.3|2211.3|2205.3|2209|2203|28
1705310400000|2024-01-15 09:20:00|2210|2204|2210.3|2204.3|2211.5|2205.5|2209.3|2203.3|21
1705310700000|2024-01-15 09:25:00|2210|2204|2209.3|2203.3|2210|2204|2209|2203|14
1705311000000|2024-01-15 09:30:00|2209.5|2203.5|2207.8|2201.8|2209.8|2203.8|2207.3|2201.3|17
1705311300000|2024-01-15 09:35:00|2207.5|2201.5|2205.3|2199.3|2207.5|2201.5|2204.3|2198.3|30
1705311600000|2024-01-15 09:40:00|2205|2199|2205.8|2199.8|2206.3|2200.3|2203.8|2197.8|41
1705311900000|2024-01-15 09:45:00|2206|2200|2207|2201|2207.5|2201.5|2206|2200|20
1705312200000|2024-01-15 09:50:00|2206.8|2200.8|2204.3|2198.3|2206.8|2200.8|2204.3|2198.3|24
1705312500000|2024-01-15 09:55:00|2204.5|2198.5|2202.8|2196.8|2204.8|2198.8|2201.3|2195.3|33
1705312800000|2024-01-15 10:00:00|2202.5|2196.5|2203.8|2197.8|2204.3|2198.3|2202.5|2196.5|23
1705313100000|2024-01-15 10:05:00|2204|2198|2205.3|2199.3|2205.3|2199.3|2204|2198|35
1705313400000|2024-01-15 10:10:00|2205.8|2199.8|2209.3|2203.3|2211|2205|2205.8|2199.8|124
1705313700000|2024-01-15 10:15:00|2209.5|2203.5|2209|2203|2210.5|2204.5|2209|2203|43
1705314000000|2024-01-15 10:20:00|2208.8|2202.8|2208.8|2202.8|2209.5|2203.5|2206.5|2200.5|43
1705314300000|2024-01-15 10:25:00|2209|2203|2207.8|2201.8|2209|2203|2207.8|2201.8|15
1705314600000|2024-01-15 10:30:00|2207.5|2201.5|2206.8|2200.8|2208|2202|2206.3|2200.3|32
1705314900000|2024-01-15 10:35:00|2206.3|2200.3|2206|2200|2207.3|2201.3|2206|2200|28
1705315200000|2024-01-15 10:40:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2205|2199|14
1705315500000|2024-01-15 10:45:00|2205.5|2199.5|2203.8|2197.8|2205.8|2199.8|2203.8|2197.8|23
1705315800000|2024-01-15 10:50:00|2204|2198|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|6
1705316100000|2024-01-15 10:55:00|2204|2198|2204.3|2198.3|2204.8|2198.8|2203.8|2197.8|16
1705316400000|2024-01-15 11:00:00|2204.5|2198.5|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|21
1705316700000|2024-01-15 11:05:00|2206.3|2200.3|2207.5|2201.5|2208|2202|2205|2199|39
1705317000000|2024-01-15 11:10:00|2207.3|2201.3|2208.3|2202.3|2208.8|2202.8|2207|2201|18
1705317300000|2024-01-15 11:15:00|2208|2202|2208.3|2202.3|2209|2203|2207.8|2201.8|18
1705317600000|2024-01-15 11:20:00|2208|2202|2207.8|2201.8|2208.8|2202.8|2207|2201|28
1705317900000|2024-01-15 11:25:00|2208.3|2202.3|2207.3|2201.3|2208.5|2202.5|2207.3|2201.3|21
1705318200000|2024-01-15 11:30:00|2207.5|2201.5|2206.8|2200.8|2208|2202|2206.8|2200.8|13
1705318500000|2024-01-15 11:35:00|2207|2201|2208.8|2202.8|2209|2203|2207|2201|26
1705318800000|2024-01-15 11:40:00|2209|2203|2206.8|2200.8|2209.5|2203.5|2206.5|2200.5|27
1705319100000|2024-01-15 11:45:00|2207|2201|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|22
1705319400000|2024-01-15 11:50:00|2206.5|2200.5|2206|2200|2207.8|2201.8|2205.8|2199.8|32
1705319700000|2024-01-15 11:55:00|2205.8|2199.8|2203.8|2197.8|2205.8|2199.8|2203.5|2197.5|18
1705320000000|2024-01-15 12:00:00|2204|2198|2204|2198|2204.8|2198.8|2204|2198|36
1705320300000|2024-01-15 12:05:00|2204.3|2198.3|2205.8|2199.8|2205.8|2199.8|2203.8|2197.8|27
1705320600000|2024-01-15 12:10:00|2206|2200|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|29
1705320900000|2024-01-15 12:15:00|2206|2200|2208|2202|2208.8|2202.8|2206|2200|22
1705321200000|2024-01-15 12:20:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207|2201|17
1705321500000|2024-01-15 12:25:00|2207|2201|2206.3|2200.3|2207.3|2201.3|2205.8|2199.8|18
1705321800000|2024-01-15 12:30:00|2206.5|2200.5|2205.8|2199.8|2207.5|2201.5|2205.3|2199.3|44
1705322100000|2024-01-15 12:35:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|18
1705322400000|2024-01-15 12:40:00|2205.8|2199.8|2206|2200|2206.3|2200.3|2205.5|2199.5|13
1705322700000|2024-01-15 12:45:00|2206.3|2200.3|2207.8|2201.8|2208.3|2202.3|2206|2200|36
1705323000000|2024-01-15 12:50:00|2208|2202|2208.3|2202.3|2209.8|2203.8|2208|2202|18
1705323300000|2024-01-15 12:55:00|2208.8|2202.8|2207.8|2201.8|2209.3|2203.3|2207.5|2201.5|35
1705323600000|2024-01-15 13:00:00|2208|2202|2208.3|2202.3|2209.3|2203.3|2206|2200|88
1705323900000|2024-01-15 13:05:00|2208.5|2202.5|2207.8|2201.8|2209|2203|2207.5|2201.5|45
1705324200000|2024-01-15 13:10:00|2208|2202|2209.8|2203.8|2210.3|2204.3|2207.8|2201.8|40
1705324500000|2024-01-15 13:15:00|2210.3|2204.3|2211.8|2205.8|2212.3|2206.3|2209.5|2203.5|68
1705324800000|2024-01-15 13:20:00|2212|2206|2211.3|2205.3|2212.5|2206.5|2210.8|2204.8|23
1705325100000|2024-01-15 13:25:00|2211.8|2205.8|2214|2208|2214.8|2208.8|2211.5|2205.5|41
1705325400000|2024-01-15 13:30:00|2213.8|2207.8|2215|2209|2215.8|2209.8|2213.5|2207.5|47
1705325700000|2024-01-15 13:35:00|2214.8|2208.8|2213.3|2207.3|2215|2209|2213.3|2207.3|33
1705326000000|2024-01-15 13:40:00|2213|2207|2214.3|2208.3|2214.8|2208.8|2213|2207|27
1705326300000|2024-01-15 13:45:00|2213.8|2207.8|2213.5|2207.5|2214.8|2208.8|2212.3|2206.3|29
1705326600000|2024-01-15 13:50:00|2213.8|2207.8|2214.3|2208.3|2215.3|2209.3|2213|2207|22
1705326900000|2024-01-15 13:55:00|2214.5|2208.5|2214|2208|2214.8|2208.8|2213.3|2207.3|23
1705327200000|2024-01-15 14:00:00|2214.3|2208.3|2209.8|2203.8|2214.3|2208.3|2209.5|2203.5|51
1705327500000|2024-01-15 14:05:00|2210|2204|2212.8|2206.8|2212.8|2206.8|2209|2203|42
1705327800000|2024-01-15 14:10:00|2212.5|2206.5|2214.3|2208.3|2214.3|2208.3|2212.3|2206.3|19
1705328100000|2024-01-15 14:15:00|2214|2208|2214.8|2208.8|2215.3|2209.3|2214|2208|26
1705328400000|2024-01-15 14:20:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2212.8|2206.8|23
1705328700000|2024-01-15 14:25:00|2214.5|2208.5|2218.5|2212.5|2218.5|2212.5|2214|2208|50
1705329000000|2024-01-15 14:30:00|2218.8|2212.8|2214.5|2208.5|2218.8|2212.8|2214.5|2208.5|36
1705329300000|2024-01-15 14:35:00|2214.8|2208.8|2213.5|2207.5|2215.8|2209.8|2212.5|2206.5|38
1705329600000|2024-01-15 14:40:00|2213.3|2207.3|2214.5|2208.5|2215|2209|2212.3|2206.3|22
1705329900000|2024-01-15 14:45:00|2214.3|2208.3|2214.5|2208.5|2214.8|2208.8|2213.8|2207.8|21
1705330200000|2024-01-15 14:50:00|2214.3|2208.3|2214.3|2208.3|2216.8|2210.8|2213.8|2207.8|28
1705330500000|2024-01-15 14:55:00|2214.5|2208.5|2213|2207|2215.5|2209.5|2212.3|2206.3|26
1705330800000|2024-01-15 15:00:00|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2210.8|2204.8|32
1705331100000|2024-01-15 15:05:00|2212.3|2206.3|2212.5|2206.5|2213.8|2207.8|2212.3|2206.3|22
1705331400000|2024-01-15 15:10:00|2212.3|2206.3|2210.8|2204.8|2212.8|2206.8|2210.8|2204.8|11
1705331700000|2024-01-15 15:15:00|2210.5|2204.5|2210.3|2204.3|2211.3|2205.3|2210|2204|31
1705332000000|2024-01-15 15:20:00|2210|2204|2208.8|2202.8|2210|2204|2208.5|2202.5|12
1705332300000|2024-01-15 15:25:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|14
1705332600000|2024-01-15 15:30:00|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|17
1705332900000|2024-01-15 15:35:00|2208|2202|2207.3|2201.3|2208|2202|2207.3|2201.3|11
1705333200000|2024-01-15 15:40:00|2207.5|2201.5|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|9
1705333500000|2024-01-15 15:45:00|2208.5|2202.5|2210|2204|2210|2204|2208.5|2202.5|9
1705333800000|2024-01-15 15:50:00|2210.3|2204.3|2209.3|2203.3|2210.8|2204.8|2208.8|2202.8|14
1705334100000|2024-01-15 15:55:00|2209|2203|2209.8|2203.8|2209.8|2203.8|2209|2203|8
1705334400000|2024-01-15 16:00:00|2210|2204|2209.8|2203.8|2210.8|2204.8|2209.8|2203.8|9
1705334700000|2024-01-15 16:05:00|2210|2204|2210.3|2204.3|2211.5|2205.5|2210|2204|11
1705335000000|2024-01-15 16:10:00|2210.5|2204.5|2209.5|2203.5|2210.8|2204.8|2209.3|2203.3|16
1705335300000|2024-01-15 16:15:00|2209.3|2203.3|2208.5|2202.5|2209.8|2203.8|2207.8|2201.8|30
1705335600000|2024-01-15 16:20:00|2208.8|2202.8|2208.5|2202.5|2210.3|2204.3|2208.5|2202.5|25
1705335900000|2024-01-15 16:25:00|2208.8|2202.8|2209|2203|2210|2204|2208.3|2202.3|28
1705336200000|2024-01-15 16:30:00|2209.3|2203.3|2208|2202|2209.3|2203.3|2206.5|2200.5|81
1705336500000|2024-01-15 16:35:00|2208.3|2202.3|2208.3|2202.3|2208.8|2202.8|2207.8|2201.8|21
1705336800000|2024-01-15 16:40:00|2208|2202|2207|2201|2208.3|2202.3|2206|2200|39
1705337100000|2024-01-15 16:45:00|2206.8|2200.8|2206.8|2200.8|2207.3|2201.3|2206|2200|23
1705337400000|2024-01-15 16:50:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|12
1705337700000|2024-01-15 16:55:00|2206.8|2200.8|2207|2201|2207.8|2201.8|2206.8|2200.8|14
1705338300000|2024-01-15 17:05:00|2207.3|2201.3|2207|2201|2207.5|2201.5|2207|2201|6
1705338600000|2024-01-15 17:10:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|4
1705338900000|2024-01-15 17:15:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1705339500000|2024-01-15 17:25:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|7
1705339800000|2024-01-15 17:30:00|2207|2201|2207|2201|2207.3|2201.3|2206.8|2200.8|5
1705340100000|2024-01-15 17:35:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|6
1705340400000|2024-01-15 17:40:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|12
1705340700000|2024-01-15 17:45:00|2205.8|2199.8|2206|2200|2206.5|2200.5|2205.8|2199.8|8
1705341000000|2024-01-15 17:50:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|15
1705341300000|2024-01-15 17:55:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.5|2199.5|8
1705341600000|2024-01-15 18:00:00|2205.5|2199.5|2205.9|2199.9|2206.8|2200.8|2204.3|2198.3|25
1705341900000|2024-01-15 18:05:00|2206.1|2200.1|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|16
1705342200000|2024-01-15 18:10:00|2206.3|2200.3|2203.8|2197.8|2206.3|2200.3|2203.8|2197.8|12
1705342800000|2024-01-15 18:20:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1705343100000|2024-01-15 18:25:00|2203.5|2197.5|2203.8|2197.8|2204|2198|2203.5|2197.5|4
1705343400000|2024-01-15 18:30:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1705344000000|2024-01-15 18:40:00|2204|2198|2204|2198|2204.3|2198.3|2203.8|2197.8|5
1705344300000|2024-01-15 18:45:00|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|4
1705344600000|2024-01-15 18:50:00|2203.5|2197.5|2203.5|2197.5|2206.5|2200.5|2203.4|2197.4|23
1705344900000|2024-01-15 18:55:00|2204|2198|2207.8|2197.3|2207.8|2199|2204|2196.8|5
1705366800000|2024-01-16 01:00:00|2204.3|2198.3|2204.1|2198.1|2205.4|2199.4|2203.9|2197.9|28
1705367100000|2024-01-16 01:05:00|2203.9|2197.9|2204.9|2198.9|2205.6|2199.6|2203.6|2197.6|42
1705367400000|2024-01-16 01:10:00|2205|2199|2203.8|2197.8|2205|2199|2203.5|2197.5|53
1705367700000|2024-01-16 01:15:00|2204|2198|2204|2198|2204.5|2198.5|2203|2197|41
1705368000000|2024-01-16 01:20:00|2204.3|2198.3|2205|2199|2206|2200|2204.3|2198.3|47
1705368300000|2024-01-16 01:25:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2203.5|2197.5|15
1705368600000|2024-01-16 01:30:00|2205|2199|2207.5|2201.5|2208|2202|2204|2198|30
1705368900000|2024-01-16 01:35:00|2207.8|2201.8|2209.5|2203.5|2209.8|2203.8|2207.5|2201.5|35
1705369200000|2024-01-16 01:40:00|2209.3|2203.3|2208.5|2202.5|2209.8|2203.8|2208|2202|27
1705369500000|2024-01-16 01:45:00|2208.8|2202.8|2208.5|2202.5|2209.8|2203.8|2208|2202|25
1705369800000|2024-01-16 01:50:00|2208.8|2202.8|2207.3|2201.3|2209.8|2203.8|2207.3|2201.3|19
1705370100000|2024-01-16 01:55:00|2207|2201|2207|2201|2207.3|2201.3|2206|2200|13
1705370400000|2024-01-16 02:00:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2206|2200|21
1705370700000|2024-01-16 02:05:00|2206.8|2200.8|2209|2203|2209.3|2203.3|2206.3|2200.3|22
1705371000000|2024-01-16 02:10:00|2208.8|2202.8|2208.3|2202.3|2209.3|2203.3|2208|2202|14
1705371300000|2024-01-16 02:15:00|2208.8|2202.8|2208|2202|2209.8|2203.8|2208|2202|17
1705371600000|2024-01-16 02:20:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|7
1705371900000|2024-01-16 02:25:00|2208|2202|2207.5|2201.5|2208|2202|2207.5|2201.5|3
1705372200000|2024-01-16 02:30:00|2207.3|2201.3|2207.3|2201.3|2208|2202|2207|2201|15
1705372500000|2024-01-16 02:35:00|2207|2201|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|9
1705372800000|2024-01-16 02:40:00|2206|2200|2206.5|2200.5|2207.5|2201.5|2206|2200|19
1705373100000|2024-01-16 02:45:00|2206.8|2200.8|2207.5|2201.5|2208.3|2202.3|2206.5|2200.5|34
1705373400000|2024-01-16 02:50:00|2207.8|2201.8|2206.3|2200.3|2208.3|2202.3|2206.3|2200.3|35
1705373700000|2024-01-16 02:55:00|2206.5|2200.5|2206|2200|2207.3|2201.3|2205.8|2199.8|10
1705374000000|2024-01-16 03:00:00|2206.3|2200.3|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|12
1705374300000|2024-01-16 03:05:00|2206|2200|2205.3|2199.3|2206|2200|2205.3|2199.3|3
1705374600000|2024-01-16 03:10:00|2205.5|2199.5|2204.8|2198.8|2206|2200|2204.5|2198.5|20
1705374900000|2024-01-16 03:15:00|2204.5|2198.5|2202.5|2196.5|2204.8|2198.8|2202.5|2196.5|11
1705375200000|2024-01-16 03:20:00|2203|2197|2202|2196|2203.3|2197.3|2202|2196|16
1705375500000|2024-01-16 03:25:00|2202.3|2196.3|2202.3|2196.3|2202.8|2196.8|2202|2196|9
1705375800000|2024-01-16 03:30:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1705376100000|2024-01-16 03:35:00|2202|2196|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|6
1705376400000|2024-01-16 03:40:00|2202.5|2196.5|2202|2196|2202.8|2196.8|2202|2196|7
1705376700000|2024-01-16 03:45:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1705377000000|2024-01-16 03:50:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1705377300000|2024-01-16 03:55:00|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.8|2195.8|5
1705377600000|2024-01-16 04:00:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1705377900000|2024-01-16 04:05:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1705378200000|2024-01-16 04:10:00|2201.5|2195.5|2201|2195|2201.8|2195.8|2201|2195|13
1705378500000|2024-01-16 04:15:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1705378800000|2024-01-16 04:20:00|2201.3|2195.3|2201|2195|2201.5|2195.5|2201|2195|6
1705379100000|2024-01-16 04:25:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1705379400000|2024-01-16 04:30:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200|2194|10
1705379700000|2024-01-16 04:35:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.8|2194.8|3
1705380000000|2024-01-16 04:40:00|2200.5|2194.5|2200.8|2194.8|2201.3|2195.3|2200.5|2194.5|5
1705380300000|2024-01-16 04:45:00|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|3
1705380600000|2024-01-16 04:50:00|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|2
1705380900000|2024-01-16 04:55:00|2200.3|2194.3|2201.3|2195.3|2201.3|2195.3|2200|2194|3
1705381200000|2024-01-16 05:00:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|9
1705381500000|2024-01-16 05:05:00|2201|2195|2200.5|2194.5|2201|2195|2200.5|2194.5|3
1705382100000|2024-01-16 05:15:00|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|4
1705382400000|2024-01-16 05:20:00|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199.5|2193.5|7
1705382700000|2024-01-16 05:25:00|2199.5|2193.5|2201.5|2195.5|2202|2196|2199.5|2193.5|11
1705383000000|2024-01-16 05:30:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199|2193|33
1705383300000|2024-01-16 05:35:00|2199|2193|2198.5|2192.5|2199.3|2193.3|2198.3|2192.3|14
1705383600000|2024-01-16 05:40:00|2198.3|2192.3|2199.5|2193.5|2199.5|2193.5|2198.3|2192.3|9
1705383900000|2024-01-16 05:45:00|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2198.8|2192.8|22
1705384200000|2024-01-16 05:50:00|2200.3|2194.3|2199.5|2193.5|2200.3|2194.3|2199.3|2193.3|8
1705384500000|2024-01-16 05:55:00|2199.8|2193.8|2202|2196|2202.3|2196.3|2199.8|2193.8|49
1705384800000|2024-01-16 06:00:00|2201.8|2195.8|2203.5|2197.5|2204|2198|2201|2195|42
1705385100000|2024-01-16 06:05:00|2203.3|2197.3|2204.8|2198.8|2205|2199|2203.3|2197.3|19
1705385400000|2024-01-16 06:10:00|2204.5|2198.5|2206.8|2200.8|2207.5|2201.5|2204|2198|136
1705385700000|2024-01-16 06:15:00|2206.5|2200.5|2205.3|2199.3|2208|2202|2205|2199|58
1705386000000|2024-01-16 06:20:00|2205.5|2199.5|2205|2199|2205.5|2199.5|2204.8|2198.8|9
1705386300000|2024-01-16 06:25:00|2204.8|2198.8|2202.5|2196.5|2205|2199|2202.5|2196.5|22
1705386600000|2024-01-16 06:30:00|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2201.5|2195.5|17
1705386900000|2024-01-16 06:35:00|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|13
1705387200000|2024-01-16 06:40:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202|2196|10
1705387500000|2024-01-16 06:45:00|2202.3|2196.3|2202.5|2196.5|2202.8|2196.8|2202|2196|12
1705387800000|2024-01-16 06:50:00|2202|2196|2202.5|2196.5|2203|2197|2202|2196|22
1705388100000|2024-01-16 06:55:00|2202.8|2196.8|2202.5|2196.5|2203.3|2197.3|2202|2196|54
1705388400000|2024-01-16 07:00:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2200.5|2194.5|19
1705388700000|2024-01-16 07:05:00|2201.3|2195.3|2199.8|2193.8|2201.3|2195.3|2199.5|2193.5|17
1705389000000|2024-01-16 07:10:00|2199.5|2193.5|2199|2193|2200.3|2194.3|2199|2193|22
1705389300000|2024-01-16 07:15:00|2198.8|2192.8|2199.3|2193.3|2199.5|2193.5|2198.3|2192.3|15
1705389600000|2024-01-16 07:20:00|2199|2193|2202.3|2196.3|2202.3|2196.3|2198.3|2192.3|18
1705389900000|2024-01-16 07:25:00|2202|2196|2202.5|2196.5|2203|2197|2202|2196|19
1705390200000|2024-01-16 07:30:00|2202.3|2196.3|2205.5|2199.5|2205.5|2199.5|2202|2196|17
1705390500000|2024-01-16 07:35:00|2205.3|2199.3|2207|2201|2208.5|2202.5|2205.3|2199.3|52
1705390800000|2024-01-16 07:40:00|2206.8|2200.8|2209|2203|2209.8|2203.8|2206.8|2200.8|34
1705391100000|2024-01-16 07:45:00|2209.3|2203.3|2211.3|2205.3|2211.3|2205.3|2208|2202|24
1705391400000|2024-01-16 07:50:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|26
1705391700000|2024-01-16 07:55:00|2211.5|2205.5|2211.5|2205.5|2212.3|2206.3|2208.8|2202.8|36
1705392000000|2024-01-16 08:00:00|2211.3|2205.3|2207.8|2201.8|2211.5|2205.5|2204.6|2198.6|86
1705392300000|2024-01-16 08:05:00|2208.3|2202.3|2208.5|2202.5|2209.8|2203.8|2207.8|2201.8|41
1705392600000|2024-01-16 08:10:00|2208.3|2202.3|2211.5|2205.5|2211.8|2205.8|2207.5|2201.5|37
1705392900000|2024-01-16 08:15:00|2211.8|2205.8|2213.3|2207.3|2214|2208|2211|2205|32
1705393200000|2024-01-16 08:20:00|2213|2207|2216.5|2210.5|2218.4|2212.4|2211.3|2205.3|121
1705393500000|2024-01-16 08:25:00|2216.3|2210.3|2213|2207|2217.5|2211.5|2213|2207|76
1705393800000|2024-01-16 08:30:00|2213.3|2207.3|2213.8|2207.8|2215|2209|2212.3|2206.3|77
1705394100000|2024-01-16 08:35:00|2214|2208|2214|2208|2214.8|2208.8|2213.5|2207.5|33
1705394400000|2024-01-16 08:40:00|2213.8|2207.8|2213.8|2207.8|2214.8|2208.8|2213.5|2207.5|19
1705394700000|2024-01-16 08:45:00|2214|2208|2215.3|2209.3|2216.3|2210.3|2213.8|2207.8|48
1705395000000|2024-01-16 08:50:00|2215.5|2209.5|2218.8|2212.8|2218.8|2212.8|2215.3|2209.3|54
1705395300000|2024-01-16 08:55:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2217.5|2211.5|50
1705395600000|2024-01-16 09:00:00|2219|2213|2216.3|2210.3|2219.8|2213.8|2216.3|2210.3|51
1705395900000|2024-01-16 09:05:00|2216.5|2210.5|2215|2209|2217|2211|2213.8|2207.8|45
1705396200000|2024-01-16 09:10:00|2214.8|2208.8|2212.5|2206.5|2214.8|2208.8|2212.3|2206.3|31
1705396500000|2024-01-16 09:15:00|2212.8|2206.8|2212.8|2206.8|2213.3|2207.3|2210.3|2204.3|60
1705396800000|2024-01-16 09:20:00|2213|2207|2214|2208|2214.3|2208.3|2212.3|2206.3|34
1705397100000|2024-01-16 09:25:00|2213.8|2207.8|2214|2208|2214.3|2208.3|2213.5|2207.5|20
1705397400000|2024-01-16 09:30:00|2213.8|2207.8|2214.8|2208.8|2215.3|2209.3|2213|2207|40
1705397700000|2024-01-16 09:35:00|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2212.8|2206.8|27
1705398000000|2024-01-16 09:40:00|2213|2207|2213.8|2207.8|2214|2208|2211.3|2205.3|19
1705398300000|2024-01-16 09:45:00|2213.5|2207.5|2211.3|2205.3|2214.3|2208.3|2211.3|2205.3|36
1705398600000|2024-01-16 09:50:00|2211.5|2205.5|2213.3|2207.3|2213.8|2207.8|2211.5|2205.5|29
1705398900000|2024-01-16 09:55:00|2213|2207|2212|2206|2213|2207|2211.3|2205.3|14
1705399200000|2024-01-16 10:00:00|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2210.3|2204.3|21
1705399500000|2024-01-16 10:05:00|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|21
1705399800000|2024-01-16 10:10:00|2213|2207|2211.3|2205.3|2213.5|2207.5|2211|2205|22
1705400100000|2024-01-16 10:15:00|2211.5|2205.5|2209.3|2203.3|2211.5|2205.5|2208.5|2202.5|31
1705400400000|2024-01-16 10:20:00|2209.8|2203.8|2211.8|2205.8|2212.8|2206.8|2209.8|2203.8|44
1705400700000|2024-01-16 10:25:00|2212|2206|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|24
1705401000000|2024-01-16 10:30:00|2211.5|2205.5|2211.8|2205.8|2212|2206|2211|2205|9
1705401300000|2024-01-16 10:35:00|2212|2206|2211.8|2205.8|2212.3|2206.3|2211|2205|12
1705401600000|2024-01-16 10:40:00|2211.5|2205.5|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|8
1705401900000|2024-01-16 10:45:00|2210.5|2204.5|2210.8|2204.8|2211.3|2205.3|2209.8|2203.8|32
1705402200000|2024-01-16 10:50:00|2210.5|2204.5|2210.5|2204.5|2211|2205|2210.3|2204.3|11
1705402500000|2024-01-16 10:55:00|2210.8|2204.8|2209.3|2203.3|2211.3|2205.3|2209.3|2203.3|23
1705402800000|2024-01-16 11:00:00|2209.5|2203.5|2209.3|2203.3|2210.8|2204.8|2208.8|2202.8|29
1705403100000|2024-01-16 11:05:00|2209|2203|2208.3|2202.3|2209.3|2203.3|2207.8|2201.8|22
1705403400000|2024-01-16 11:10:00|2208|2202|2207.3|2201.3|2208|2202|2206.8|2200.8|12
1705403700000|2024-01-16 11:15:00|2207|2201|2208.8|2202.8|2208.8|2202.8|2207|2201|8
1705404000000|2024-01-16 11:20:00|2208.5|2202.5|2209.3|2203.3|2209.3|2203.3|2208|2202|10
1705404300000|2024-01-16 11:25:00|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|6
1705404600000|2024-01-16 11:30:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208|2202|9
1705404900000|2024-01-16 11:35:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208.3|2202.3|15
1705405200000|2024-01-16 11:40:00|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|4
1705405500000|2024-01-16 11:45:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2207.5|2201.5|10
1705405800000|2024-01-16 11:50:00|2208|2202|2207.3|2201.3|2209|2203|2207.3|2201.3|23
1705406100000|2024-01-16 11:55:00|2207.5|2201.5|2206.3|2200.3|2207.5|2201.5|2205.8|2199.8|56
1705406400000|2024-01-16 12:00:00|2206|2200|2207.3|2201.3|2207.5|2201.5|2206|2200|18
1705406700000|2024-01-16 12:05:00|2207.5|2201.5|2209|2203|2209|2203|2207|2201|29
1705407000000|2024-01-16 12:10:00|2208.8|2202.8|2207|2201|2209|2203|2206.8|2200.8|20
1705407300000|2024-01-16 12:15:00|2207.3|2201.3|2207.5|2201.5|2208|2202|2207.3|2201.3|29
1705407600000|2024-01-16 12:20:00|2207.3|2201.3|2208|2202|2208|2202|2206.8|2200.8|24
1705407900000|2024-01-16 12:25:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.3|2201.3|43
1705408200000|2024-01-16 12:30:00|2207.5|2201.5|2205.8|2199.8|2207.8|2201.8|2205|2199|37
1705408500000|2024-01-16 12:35:00|2205.5|2199.5|2205.8|2199.8|2206|2200|2205|2199|37
1705408800000|2024-01-16 12:40:00|2205.5|2199.5|2204.5|2198.5|2205.8|2199.8|2203|2197|52
1705409100000|2024-01-16 12:45:00|2204.8|2198.8|2205.8|2199.8|2206.3|2200.3|2204.8|2198.8|28
1705409400000|2024-01-16 12:50:00|2206|2200|2205.3|2199.3|2206.3|2200.3|2204.8|2198.8|26
1705409700000|2024-01-16 12:55:00|2205.5|2199.5|2208.1|2202.1|2208.9|2202.9|2205.3|2199.3|87
1705410000000|2024-01-16 13:00:00|2207.9|2201.9|2208.3|2202.3|2210.4|2204.4|2206.4|2200.4|140
1705410300000|2024-01-16 13:05:00|2208.5|2202.5|2208.8|2202.8|2209.3|2203.3|2207.3|2201.3|51
1705410600000|2024-01-16 13:10:00|2208.5|2202.5|2209|2203|2209.8|2203.8|2207.8|2201.8|50
1705410900000|2024-01-16 13:15:00|2209.3|2203.3|2210.3|2204.3|2211.3|2205.3|2209.3|2203.3|45
1705411200000|2024-01-16 13:20:00|2210.5|2204.5|2211.8|2205.8|2211.8|2205.8|2210.3|2204.3|30
1705411500000|2024-01-16 13:25:00|2212|2206|2212|2206|2213.3|2207.3|2211.8|2205.8|31
1705411800000|2024-01-16 13:30:00|2212.3|2206.3|2214.3|2208.3|2215.5|2209.5|2212.3|2206.3|76
1705412100000|2024-01-16 13:35:00|2214|2208|2213.3|2207.3|2215|2209|2212.3|2206.3|48
1705412400000|2024-01-16 13:40:00|2213.8|2207.8|2213.3|2207.3|2215|2209|2213.3|2207.3|42
1705412700000|2024-01-16 13:45:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2210.3|2204.3|79
1705413000000|2024-01-16 13:50:00|2211.5|2205.5|2211|2205|2213|2207|2210.3|2204.3|51
1705413300000|2024-01-16 13:55:00|2211.3|2205.3|2210.5|2204.5|2211.8|2205.8|2210.5|2204.5|36
1705413600000|2024-01-16 14:00:00|2210.8|2204.8|2210.8|2204.8|2211.8|2205.8|2210|2204|61
1705413900000|2024-01-16 14:05:00|2210.5|2204.5|2214.3|2208.3|2214.3|2208.3|2210.3|2204.3|36
1705414200000|2024-01-16 14:10:00|2214.5|2208.5|2216|2210|2216.5|2210.5|2214|2208|53
1705414500000|2024-01-16 14:15:00|2215.8|2209.8|2214.3|2208.3|2216.3|2210.3|2214.3|2208.3|32
1705414800000|2024-01-16 14:20:00|2214.5|2208.5|2219.3|2213.3|2220.4|2214.4|2214.5|2208.5|53
1705415100000|2024-01-16 14:25:00|2219|2213|2218|2212|2219|2213|2217.3|2211.3|54
1705415400000|2024-01-16 14:30:00|2217.8|2211.8|2215.8|2209.8|2218|2212|2213.3|2207.3|102
1705415700000|2024-01-16 14:35:00|2216|2210|2218|2212|2218|2212|2215.8|2209.8|77
1705416000000|2024-01-16 14:40:00|2218.3|2212.3|2214.3|2208.3|2218.3|2212.3|2214.3|2208.3|45
1705416300000|2024-01-16 14:45:00|2214|2208|2210.5|2204.5|2214.3|2208.3|2210.3|2204.3|76
1705416600000|2024-01-16 14:50:00|2210.3|2204.3|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|91
1705416900000|2024-01-16 14:55:00|2208|2202|2208.5|2202.5|2208.8|2202.8|2207.8|2201.8|25
1705417200000|2024-01-16 15:00:00|2208.3|2202.3|2209|2203|2209.3|2203.3|2207.8|2201.8|33
1705417500000|2024-01-16 15:05:00|2208.8|2202.8|2209.8|2203.8|2209.8|2203.8|2207|2201|60
1705417800000|2024-01-16 15:10:00|2210|2204|2212.5|2206.5|2212.5|2206.5|2210|2204|34
1705418100000|2024-01-16 15:15:00|2212.8|2206.8|2213.8|2207.8|2215|2209|2212.8|2206.8|33
1705418400000|2024-01-16 15:20:00|2213.5|2207.5|2214.8|2208.8|2214.8|2208.8|2211.8|2205.8|26
1705418700000|2024-01-16 15:25:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2212.8|2206.8|31
1705419000000|2024-01-16 15:30:00|2214.5|2208.5|2213.3|2207.3|2214.8|2208.8|2212.3|2206.3|28
1705419300000|2024-01-16 15:35:00|2213.5|2207.5|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|22
1705419600000|2024-01-16 15:40:00|2214.5|2208.5|2218.8|2212.8|2219.8|2213.8|2214.5|2208.5|35
1705419900000|2024-01-16 15:45:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2217.3|2211.3|22
1705420200000|2024-01-16 15:50:00|2218.5|2212.5|2220.3|2214.3|2220.3|2214.3|2218.5|2212.5|41
1705420500000|2024-01-16 15:55:00|2220|2214|2218.5|2212.5|2220.3|2214.3|2216.5|2210.5|38
1705420800000|2024-01-16 16:00:00|2218.8|2212.8|2213|2207|2218.8|2212.8|2211.8|2205.8|162
1705421100000|2024-01-16 16:05:00|2213.3|2207.3|2212.3|2206.3|2215.8|2209.8|2212.3|2206.3|81
1705421400000|2024-01-16 16:10:00|2212.5|2206.5|2215|2209|2215|2209|2210|2204|63
1705421700000|2024-01-16 16:15:00|2214.8|2208.8|2215.3|2209.3|2216|2210|2214|2208|71
1705422000000|2024-01-16 16:20:00|2215.5|2209.5|2219.3|2213.3|2219.5|2213.5|2214.5|2208.5|51
1705422300000|2024-01-16 16:25:00|2219|2213|2215.5|2209.5|2219|2213|2215|2209|48
1705422600000|2024-01-16 16:30:00|2215.3|2209.3|2216|2210|2218.3|2212.3|2215|2209|56
1705422900000|2024-01-16 16:35:00|2216.3|2210.3|2213.5|2207.5|2216.5|2210.5|2213.3|2207.3|26
1705423200000|2024-01-16 16:40:00|2213.8|2207.8|2214.5|2208.5|2214.5|2208.5|2213|2207|24
1705423500000|2024-01-16 16:45:00|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|18
1705423800000|2024-01-16 16:50:00|2215|2209|2215.5|2209.5|2216|2210|2214.5|2208.5|34
1705424100000|2024-01-16 16:55:00|2215.3|2209.3|2216|2210|2216.5|2210.5|2215.3|2209.3|33
1705424400000|2024-01-16 17:00:00|2216.3|2210.3|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|24
1705424700000|2024-01-16 17:05:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2215|2209|46
1705425000000|2024-01-16 17:10:00|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.5|2209.5|11
1705425300000|2024-01-16 17:15:00|2215.5|2209.5|2218.3|2212.3|2218.5|2212.5|2215.5|2209.5|23
1705425600000|2024-01-16 17:20:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|8
1705425900000|2024-01-16 17:25:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217|2211|5
1705426200000|2024-01-16 17:30:00|2217.8|2211.8|2217.5|2211.5|2218.3|2212.3|2217.5|2211.5|15
1705426500000|2024-01-16 17:35:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|7
1705426800000|2024-01-16 17:40:00|2218|2212|2218.3|2212.3|2219.3|2213.3|2217.8|2211.8|14
1705427100000|2024-01-16 17:45:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|6
1705427400000|2024-01-16 17:50:00|2218|2212|2217.8|2211.8|2218.3|2212.3|2217.3|2211.3|13
1705427700000|2024-01-16 17:55:00|2217.5|2211.5|2217.5|2211.5|2218|2212|2217.3|2211.3|32
1705428000000|2024-01-16 18:00:00|2217.8|2211.8|2217|2211|2218|2212|2217|2211|12
1705428300000|2024-01-16 18:05:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|6
1705428600000|2024-01-16 18:10:00|2217.3|2211.3|2217|2211|2217.5|2211.5|2216.8|2210.8|8
1705428900000|2024-01-16 18:15:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|6
1705429200000|2024-01-16 18:20:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|8
1705429500000|2024-01-16 18:25:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217|2211|3
1705430100000|2024-01-16 18:35:00|2217|2211|2218.8|2212.8|2219.3|2213.3|2217|2211|16
1705430400000|2024-01-16 18:40:00|2218.3|2212.3|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|8
1705430700000|2024-01-16 18:45:00|2217|2211|2217.5|2211.5|2218|2212|2217|2211|13
1705431000000|2024-01-16 18:50:00|2217.8|2211.8|2216|2210|2218|2212|2215.5|2209.5|48
1705431300000|2024-01-16 18:55:00|2215.8|2209.8|2218|2207.5|2219|2210.3|2215.8|2207.5|12
1705453200000|2024-01-17 01:00:00|2214.6|2208.6|2213.6|2207.6|2217.3|2211.3|2213.4|2207.4|31
1705453500000|2024-01-17 01:05:00|2213.9|2207.9|2211.5|2205.5|2214.5|2208.5|2211|2205|33
1705453800000|2024-01-17 01:10:00|2211.8|2205.8|2213.5|2207.5|2213.5|2207.5|2211.3|2205.3|14
1705454100000|2024-01-17 01:15:00|2213.8|2207.8|2215|2209|2215|2209|2213.8|2207.8|29
1705454400000|2024-01-17 01:20:00|2214.8|2208.8|2211.8|2205.8|2214.8|2208.8|2211.8|2205.8|15
1705454700000|2024-01-17 01:25:00|2212|2206|2213|2207|2213|2207|2211.8|2205.8|23
1705455000000|2024-01-17 01:30:00|2213.3|2207.3|2214|2208|2214|2208|2212.5|2206.5|43
1705455300000|2024-01-17 01:35:00|2213.8|2207.8|2213.5|2207.5|2214.3|2208.3|2213|2207|34
1705455600000|2024-01-17 01:40:00|2213.3|2207.3|2213|2207|2214.3|2208.3|2212.8|2206.8|14
1705455900000|2024-01-17 01:45:00|2212.8|2206.8|2212.3|2206.3|2213|2207|2211.8|2205.8|19
1705456200000|2024-01-17 01:50:00|2212|2206|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|8
1705456500000|2024-01-17 01:55:00|2211.5|2205.5|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|25
1705456800000|2024-01-17 02:00:00|2211.3|2205.3|2211.5|2205.5|2211.8|2205.8|2210.5|2204.5|28
1705457100000|2024-01-17 02:05:00|2211.8|2205.8|2213.3|2207.3|2214|2208|2211.5|2205.5|31
1705457400000|2024-01-17 02:10:00|2214|2208|2211.5|2205.5|2214.3|2208.3|2211.5|2205.5|33
1705457700000|2024-01-17 02:15:00|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.5|2204.5|10
1705458000000|2024-01-17 02:20:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1705458300000|2024-01-17 02:25:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|5
1705458600000|2024-01-17 02:30:00|2210.5|2204.5|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|21
1705458900000|2024-01-17 02:35:00|2210.8|2204.8|2208.8|2202.8|2210.8|2204.8|2208.8|2202.8|15
1705459200000|2024-01-17 02:40:00|2208.5|2202.5|2209|2203|2209|2203|2208.3|2202.3|11
1705459500000|2024-01-17 02:45:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208.8|2202.8|16
1705459800000|2024-01-17 02:50:00|2209.8|2203.8|2208.3|2202.3|2209.8|2203.8|2208.3|2202.3|21
1705460100000|2024-01-17 02:55:00|2208|2202|2207|2201|2208|2202|2206.8|2200.8|6
1705460400000|2024-01-17 03:00:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.5|2200.5|12
1705460700000|2024-01-17 03:05:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|14
1705461000000|2024-01-17 03:10:00|2207|2201|2208.5|2202.5|2208.5|2202.5|2207|2201|16
1705461300000|2024-01-17 03:15:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|4
1705461600000|2024-01-17 03:20:00|2207|2201|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|10
1705461900000|2024-01-17 03:25:00|2207|2201|2206|2200|2207.3|2201.3|2205.8|2199.8|20
1705462200000|2024-01-17 03:30:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2206|2200|4
1705462500000|2024-01-17 03:35:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|7
1705462800000|2024-01-17 03:40:00|2205.5|2199.5|2205.5|2199.5|2205.8|2199.8|2205.3|2199.3|5
1705463100000|2024-01-17 03:45:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205.3|2199.3|4
1705463400000|2024-01-17 03:50:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2205|2199|8
1705464300000|2024-01-17 04:05:00|2205.8|2199.8|2206|2200|2206.5|2200.5|2205.5|2199.5|7
1705464600000|2024-01-17 04:10:00|2205.8|2199.8|2206|2200|2206.5|2200.5|2205.5|2199.5|9
1705464900000|2024-01-17 04:15:00|2206.3|2200.3|2206.5|2200.5|2206.8|2200.8|2206|2200|6
1705465200000|2024-01-17 04:20:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1705465500000|2024-01-17 04:25:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|3
1705465800000|2024-01-17 04:30:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1705466100000|2024-01-17 04:35:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1705466400000|2024-01-17 04:40:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1705466700000|2024-01-17 04:45:00|2206.8|2200.8|2207|2201|2208.3|2202.3|2206.5|2200.5|10
1705467000000|2024-01-17 04:50:00|2206.8|2200.8|2206.8|2200.8|2207|2201|2206.8|2200.8|3
1705467600000|2024-01-17 05:00:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1705467900000|2024-01-17 05:05:00|2206.3|2200.3|2204.3|2198.3|2206.3|2200.3|2204.3|2198.3|11
1705468200000|2024-01-17 05:10:00|2204|2198|2204.8|2198.8|2205|2199|2204|2198|5
1705468500000|2024-01-17 05:15:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|8
1705468800000|2024-01-17 05:20:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|6
1705469100000|2024-01-17 05:25:00|2205|2199|2205.3|2199.3|2205.5|2199.5|2205|2199|5
1705469400000|2024-01-17 05:30:00|2205|2199|2204.3|2198.3|2206|2200|2204.3|2198.3|14
1705469700000|2024-01-17 05:35:00|2204|2198|2203.8|2197.8|2204|2198|2203.5|2197.5|7
1705470000000|2024-01-17 05:40:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202.3|2196.3|11
1705470300000|2024-01-17 05:45:00|2203.5|2197.5|2204.5|2198.5|2204.8|2198.8|2203.5|2197.5|9
1705470600000|2024-01-17 05:50:00|2204.8|2198.8|2206.5|2200.5|2206.5|2200.5|2204.8|2198.8|20
1705470900000|2024-01-17 05:55:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.5|2199.5|13
1705471200000|2024-01-17 06:00:00|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|3
1705471500000|2024-01-17 06:05:00|2204.8|2198.8|2203.5|2197.5|2205|2199|2203.3|2197.3|12
1705471800000|2024-01-17 06:10:00|2203.8|2197.8|2202.8|2196.8|2204|2198|2202.8|2196.8|12
1705472100000|2024-01-17 06:15:00|2203|2197|2204.3|2198.3|2204.3|2198.3|2202.8|2196.8|17
1705472400000|2024-01-17 06:20:00|2204|2198|2208|2202|2208.3|2202.3|2204|2198|28
1705472700000|2024-01-17 06:25:00|2208.3|2202.3|2208.3|2202.3|2210.3|2204.3|2208|2202|33
1705473000000|2024-01-17 06:30:00|2208.5|2202.5|2205.3|2199.3|2209|2203|2205.3|2199.3|32
1705473300000|2024-01-17 06:35:00|2204.8|2198.8|2205.3|2199.3|2205.8|2199.8|2204.5|2198.5|30
1705473600000|2024-01-17 06:40:00|2205.5|2199.5|2205.5|2199.5|2206.5|2200.5|2205.5|2199.5|21
1705473900000|2024-01-17 06:45:00|2205.3|2199.3|2205|2199|2205.5|2199.5|2204.8|2198.8|11
1705474200000|2024-01-17 06:50:00|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2204.3|2198.3|17
1705474500000|2024-01-17 06:55:00|2204|2198|2204.3|2198.3|2204.5|2198.5|2203.5|2197.5|19
1705474800000|2024-01-17 07:00:00|2204|2198|2202.8|2196.8|2204.3|2198.3|2202.5|2196.5|32
1705475100000|2024-01-17 07:05:00|2202.5|2196.5|2203.3|2197.3|2203.5|2197.5|2202.5|2196.5|8
1705475400000|2024-01-17 07:10:00|2203.5|2197.5|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|6
1705475700000|2024-01-17 07:15:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|3
1705476000000|2024-01-17 07:20:00|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|6
1705476300000|2024-01-17 07:25:00|2203.3|2197.3|2200.8|2194.8|2203.3|2197.3|2200|2194|26
1705476600000|2024-01-17 07:30:00|2200.5|2194.5|2199.5|2193.5|2200.8|2194.8|2199.5|2193.5|24
1705476900000|2024-01-17 07:35:00|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|7
1705477200000|2024-01-17 07:40:00|2200.8|2194.8|2200.8|2194.8|2201.8|2195.8|2200.5|2194.5|19
1705477500000|2024-01-17 07:45:00|2201.3|2195.3|2195.6|2189.6|2201.3|2195.3|2193.9|2187.9|39
1705477800000|2024-01-17 07:50:00|2195.4|2189.4|2195.8|2189.8|2196.3|2190.3|2194.8|2188.8|41
1705478100000|2024-01-17 07:55:00|2196.5|2190.5|2197.6|2191.6|2199.8|2193.8|2196.5|2190.5|55
1705478400000|2024-01-17 08:00:00|2196.9|2190.9|2192.5|2186.5|2199.5|2193.5|2191.8|2185.8|113
1705478700000|2024-01-17 08:05:00|2192.3|2186.3|2192.3|2186.3|2192.8|2186.8|2189.9|2183.9|88
1705479000000|2024-01-17 08:10:00|2192|2186|2193.3|2187.3|2193.3|2187.3|2191.3|2185.3|43
1705479300000|2024-01-17 08:15:00|2193.5|2187.5|2193.5|2187.5|2194.5|2188.5|2192.3|2186.3|38
1705479600000|2024-01-17 08:20:00|2193.3|2187.3|2190.8|2184.8|2194|2188|2190.3|2184.3|59
1705479900000|2024-01-17 08:25:00|2191|2185|2189.3|2183.3|2191|2185|2189.3|2183.3|29
1705480200000|2024-01-17 08:30:00|2189.5|2183.5|2190.8|2184.8|2191.3|2185.3|2189.5|2183.5|46
1705480500000|2024-01-17 08:35:00|2190.5|2184.5|2190.8|2184.8|2191|2185|2190.5|2184.5|8
1705480800000|2024-01-17 08:40:00|2190.5|2184.5|2190.3|2184.3|2190.8|2184.8|2189.3|2183.3|21
1705481100000|2024-01-17 08:45:00|2190.5|2184.5|2190.8|2184.8|2191.3|2185.3|2190.3|2184.3|29
1705481400000|2024-01-17 08:50:00|2191|2185|2191.8|2185.8|2192|2186|2190.8|2184.8|23
1705481700000|2024-01-17 08:55:00|2192|2186|2192.5|2186.5|2193.3|2187.3|2191.3|2185.3|31
1705482000000|2024-01-17 09:00:00|2192.3|2186.3|2193.5|2187.5|2195.5|2189.5|2192.3|2186.3|52
1705482300000|2024-01-17 09:05:00|2193.8|2187.8|2193.8|2187.8|2195|2189|2193.5|2187.5|26
1705482600000|2024-01-17 09:10:00|2193.5|2187.5|2195|2189|2196.3|2190.3|2193.3|2187.3|36
1705482900000|2024-01-17 09:15:00|2194.8|2188.8|2194.3|2188.3|2196.8|2190.8|2194|2188|42
1705483200000|2024-01-17 09:20:00|2194.5|2188.5|2193|2187|2195|2189|2193|2187|24
1705483500000|2024-01-17 09:25:00|2192.8|2186.8|2191.8|2185.8|2193.3|2187.3|2190.8|2184.8|30
1705483800000|2024-01-17 09:30:00|2192|2186|2192.3|2186.3|2193.3|2187.3|2191.3|2185.3|27
1705484100000|2024-01-17 09:35:00|2192.5|2186.5|2192.3|2186.3|2192.8|2186.8|2191.8|2185.8|8
1705484400000|2024-01-17 09:40:00|2192.5|2186.5|2190.5|2184.5|2192.8|2186.8|2190.5|2184.5|9
1705484700000|2024-01-17 09:45:00|2190.3|2184.3|2189.8|2183.8|2191|2185|2189.8|2183.8|23
1705485000000|2024-01-17 09:50:00|2189.3|2183.3|2187.8|2181.8|2189.8|2183.8|2186.5|2180.5|37
1705485300000|2024-01-17 09:55:00|2187.5|2181.5|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|40
1705485600000|2024-01-17 10:00:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2187.8|2181.8|22
1705485900000|2024-01-17 10:05:00|2189|2183|2189.8|2183.8|2192.3|2186.3|2189|2183|32
1705486200000|2024-01-17 10:10:00|2190|2184|2192.3|2186.3|2192.3|2186.3|2189.8|2183.8|19
1705486500000|2024-01-17 10:15:00|2192.8|2186.8|2195.8|2189.8|2196.8|2190.8|2192.8|2186.8|40
1705486800000|2024-01-17 10:20:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2193.3|2187.3|26
1705487100000|2024-01-17 10:25:00|2195.8|2189.8|2196.8|2190.8|2197.5|2191.5|2195.5|2189.5|27
1705487400000|2024-01-17 10:30:00|2196.5|2190.5|2192.8|2186.8|2197|2191|2192.8|2186.8|44
1705487700000|2024-01-17 10:35:00|2193|2187|2191.3|2185.3|2193.8|2187.8|2191.3|2185.3|27
1705488000000|2024-01-17 10:40:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|8
1705488300000|2024-01-17 10:45:00|2192|2186|2193.5|2187.5|2194.3|2188.3|2192|2186|15
1705488600000|2024-01-17 10:50:00|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|15
1705488900000|2024-01-17 10:55:00|2194|2188|2191.5|2185.5|2194.3|2188.3|2191.5|2185.5|19
1705489200000|2024-01-17 11:00:00|2191.8|2185.8|2192.5|2186.5|2193.8|2187.8|2191.5|2185.5|27
1705489500000|2024-01-17 11:05:00|2192.3|2186.3|2193.8|2187.8|2193.8|2187.8|2192.3|2186.3|8
1705489800000|2024-01-17 11:10:00|2194|2188|2193.3|2187.3|2194.3|2188.3|2192.8|2186.8|24
1705490100000|2024-01-17 11:15:00|2193|2187|2192.8|2186.8|2193|2187|2192.3|2186.3|8
1705490400000|2024-01-17 11:20:00|2193|2187|2189.8|2183.8|2193.5|2187.5|2189.8|2183.8|35
1705490700000|2024-01-17 11:25:00|2189.5|2183.5|2189.8|2183.8|2190.3|2184.3|2188.8|2182.8|39
1705491000000|2024-01-17 11:30:00|2190|2184|2192|2186|2192.3|2186.3|2188.8|2182.8|38
1705491300000|2024-01-17 11:35:00|2191.8|2185.8|2193.5|2187.5|2195|2189|2191.8|2185.8|38
1705491600000|2024-01-17 11:40:00|2193.3|2187.3|2192.5|2186.5|2193.5|2187.5|2191.8|2185.8|28
1705491900000|2024-01-17 11:45:00|2192.8|2186.8|2192.8|2186.8|2193.3|2187.3|2191.8|2185.8|17
1705492200000|2024-01-17 11:50:00|2193|2187|2193.8|2187.8|2194.3|2188.3|2192.8|2186.8|26
1705492500000|2024-01-17 11:55:00|2193.5|2187.5|2190.5|2184.5|2193.5|2187.5|2190.5|2184.5|21
1705492800000|2024-01-17 12:00:00|2190.8|2184.8|2191.3|2185.3|2192.8|2186.8|2190.8|2184.8|42
1705493100000|2024-01-17 12:05:00|2191.5|2185.5|2189.8|2183.8|2191.8|2185.8|2189.3|2183.3|36
1705493400000|2024-01-17 12:10:00|2190|2184|2191.3|2185.3|2192|2186|2189.3|2183.3|27
1705493700000|2024-01-17 12:15:00|2191.5|2185.5|2191.3|2185.3|2192|2186|2190.8|2184.8|31
1705494000000|2024-01-17 12:20:00|2191|2185|2189.3|2183.3|2191|2185|2189.3|2183.3|11
1705494300000|2024-01-17 12:25:00|2189.5|2183.5|2189.8|2183.8|2191.8|2185.8|2189.3|2183.3|33
1705494600000|2024-01-17 12:30:00|2189.5|2183.5|2188|2182|2189.8|2183.8|2188|2182|41
1705494900000|2024-01-17 12:35:00|2188.3|2182.3|2189.3|2183.3|2189.8|2183.8|2188|2182|19
1705495200000|2024-01-17 12:40:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|19
1705495500000|2024-01-17 12:45:00|2190|2184|2191|2185|2191|2185|2189.8|2183.8|18
1705495800000|2024-01-17 12:50:00|2190.8|2184.8|2192.3|2186.3|2193.6|2187.6|2190.8|2184.8|51
1705496100000|2024-01-17 12:55:00|2192.5|2186.5|2191|2185|2193.8|2187.8|2191|2185|36
1705496400000|2024-01-17 13:00:00|2190.8|2184.8|2191.3|2185.3|2193.3|2187.3|2188.9|2182.9|150
1705496700000|2024-01-17 13:05:00|2191|2185|2190.3|2184.3|2191.8|2185.8|2190.3|2184.3|62
1705497000000|2024-01-17 13:10:00|2190.5|2184.5|2192.3|2186.3|2193.8|2187.8|2190.3|2184.3|101
1705497300000|2024-01-17 13:15:00|2192|2186|2191.8|2185.8|2192.8|2186.8|2191|2185|72
1705497600000|2024-01-17 13:20:00|2191.5|2185.5|2188.8|2182.8|2191.8|2185.8|2187.8|2181.8|68
1705497900000|2024-01-17 13:25:00|2189|2183|2190.3|2184.3|2190.3|2184.3|2189|2183|17
1705498200000|2024-01-17 13:30:00|2189.5|2183.5|2189.3|2183.3|2190|2184|2185.8|2179.8|130
1705498500000|2024-01-17 13:35:00|2189|2183|2191.8|2185.8|2192.5|2186.5|2188.3|2182.3|80
1705498800000|2024-01-17 13:40:00|2192|2186|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|40
1705499100000|2024-01-17 13:45:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2188.3|2182.3|51
1705499400000|2024-01-17 13:50:00|2191|2185|2191.3|2185.3|2191.8|2185.8|2190.3|2184.3|42
1705499700000|2024-01-17 13:55:00|2191|2185|2192.3|2186.3|2192.8|2186.8|2190.5|2184.5|34
1705500000000|2024-01-17 14:00:00|2192|2186|2188.5|2182.5|2192.3|2186.3|2188.3|2182.3|28
1705500300000|2024-01-17 14:05:00|2188.8|2182.8|2189.3|2183.3|2190.3|2184.3|2188.5|2182.5|32
1705500600000|2024-01-17 14:10:00|2189.5|2183.5|2189.8|2183.8|2190|2184|2187.8|2181.8|33
1705500900000|2024-01-17 14:15:00|2189.5|2183.5|2188.8|2182.8|2190.8|2184.8|2188.8|2182.8|41
1705501200000|2024-01-17 14:20:00|2189|2183|2189.8|2183.8|2189.8|2183.8|2188.5|2182.5|24
1705501500000|2024-01-17 14:25:00|2190|2184|2191|2185|2191|2185|2189.8|2183.8|13
1705501800000|2024-01-17 14:30:00|2190.5|2184.5|2189.8|2183.8|2191|2185|2189.3|2183.3|33
1705502100000|2024-01-17 14:35:00|2189.5|2183.5|2188.3|2182.3|2189.5|2183.5|2187|2181|42
1705502400000|2024-01-17 14:40:00|2188|2182|2187|2181|2188|2182|2186.3|2180.3|35
1705502700000|2024-01-17 14:45:00|2187.3|2181.3|2189|2183|2189|2183|2186.5|2180.5|23
1705503000000|2024-01-17 14:50:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2187.3|2181.3|53
1705503300000|2024-01-17 14:55:00|2187.8|2181.8|2186|2180|2188.3|2182.3|2185.3|2179.3|59
1705503600000|2024-01-17 15:00:00|2186.3|2180.3|2187|2181|2187.3|2181.3|2185.8|2179.8|54
1705503900000|2024-01-17 15:05:00|2186.8|2180.8|2186.8|2180.8|2189.3|2183.3|2185.8|2179.8|106
1705504200000|2024-01-17 15:10:00|2186.5|2180.5|2186.5|2180.5|2187.3|2181.3|2185.8|2179.8|65
1705504500000|2024-01-17 15:15:00|2186.3|2180.3|2185.3|2179.3|2187.3|2181.3|2185.3|2179.3|55
1705504800000|2024-01-17 15:20:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.5|2179.5|51
1705505100000|2024-01-17 15:25:00|2186.3|2180.3|2186.3|2180.3|2187.5|2181.5|2186|2180|27
1705505400000|2024-01-17 15:30:00|2186|2180|2185.3|2179.3|2186|2180|2185.3|2179.3|15
1705505700000|2024-01-17 15:35:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2185.3|2179.3|29
1705506000000|2024-01-17 15:40:00|2187|2181|2187.5|2181.5|2189|2183|2187|2181|49
1705506300000|2024-01-17 15:45:00|2187.8|2181.8|2184.5|2178.5|2187.8|2181.8|2184.5|2178.5|30
1705506600000|2024-01-17 15:50:00|2184.8|2178.8|2182.3|2176.3|2184.8|2178.8|2180.8|2174.8|79
1705506900000|2024-01-17 15:55:00|2182|2176|2180.5|2174.5|2182|2176|2179.8|2173.8|43
1705507200000|2024-01-17 16:00:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180|2174|32
1705507500000|2024-01-17 16:05:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2179.8|2173.8|39
1705507800000|2024-01-17 16:10:00|2181.5|2175.5|2184.3|2178.3|2184.8|2178.8|2181.3|2175.3|59
1705508100000|2024-01-17 16:15:00|2184|2178|2182|2176|2184.3|2178.3|2181.8|2175.8|65
1705508400000|2024-01-17 16:20:00|2181.8|2175.8|2181.8|2175.8|2182.5|2176.5|2181|2175|38
1705508700000|2024-01-17 16:25:00|2182|2176|2180.5|2174.5|2182|2176|2179.5|2173.5|96
1705509000000|2024-01-17 16:30:00|2180.8|2174.8|2181.8|2175.8|2182.9|2176.9|2179.4|2173.4|99
1705509300000|2024-01-17 16:35:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2179.5|2173.5|21
1705509600000|2024-01-17 16:40:00|2180.3|2174.3|2179|2173|2180.5|2174.5|2178.8|2172.8|31
1705509900000|2024-01-17 16:45:00|2178.8|2172.8|2179.5|2173.5|2180|2174|2178.8|2172.8|15
1705510200000|2024-01-17 16:50:00|2179.8|2173.8|2180.8|2174.8|2181|2175|2179.8|2173.8|13
1705510500000|2024-01-17 16:55:00|2180.5|2174.5|2182.5|2176.5|2182.8|2176.8|2180.3|2174.3|26
1705510800000|2024-01-17 17:00:00|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2179.5|2173.5|23
1705511100000|2024-01-17 17:05:00|2181.8|2175.8|2182|2176|2182.5|2176.5|2181.8|2175.8|14
1705511400000|2024-01-17 17:10:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|10
1705511700000|2024-01-17 17:15:00|2181.8|2175.8|2182.8|2176.8|2183|2177|2181.8|2175.8|10
1705512000000|2024-01-17 17:20:00|2183|2177|2182.8|2176.8|2183.8|2177.8|2182.5|2176.5|10
1705512300000|2024-01-17 17:25:00|2183|2177|2182|2176|2183|2177|2182|2176|15
1705512600000|2024-01-17 17:30:00|2181.8|2175.8|2182.3|2176.3|2182.5|2176.5|2181.3|2175.3|14
1705512900000|2024-01-17 17:35:00|2182.5|2176.5|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|5
1705513200000|2024-01-17 17:40:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.5|2175.5|13
1705513500000|2024-01-17 17:45:00|2182|2176|2182.5|2176.5|2183.3|2177.3|2182|2176|8
1705513800000|2024-01-17 17:50:00|2182.8|2176.8|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|8
1705514100000|2024-01-17 17:55:00|2182.5|2176.5|2183.5|2177.5|2183.5|2177.5|2182.5|2176.5|31
1705514400000|2024-01-17 18:00:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|10
1705514700000|2024-01-17 18:05:00|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|5
1705515000000|2024-01-17 18:10:00|2184|2178|2184|2178|2184.3|2178.3|2183.8|2177.8|11
1705515600000|2024-01-17 18:20:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1705515900000|2024-01-17 18:25:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1705516200000|2024-01-17 18:30:00|2184|2178|2184|2178|2184.3|2178.3|2184|2178|3
1705516500000|2024-01-17 18:35:00|2183.8|2177.8|2182.3|2176.3|2184.3|2178.3|2182.3|2176.3|11
1705517100000|2024-01-17 18:45:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1705517400000|2024-01-17 18:50:00|2181.8|2175.8|2180.1|2174.1|2181.8|2175.8|2179.4|2173.4|21
1705517700000|2024-01-17 18:55:00|2179.9|2173.9|2183.3|2172.8|2183.3|2173.9|2179.3|2171.3|9
1705539600000|2024-01-18 01:00:00|2189.1|2183.1|2191|2185|2191.3|2185.3|2189.1|2183.1|38
1705539900000|2024-01-18 01:05:00|2190.8|2184.8|2190.5|2184.5|2191.5|2185.5|2190|2184|44
1705540200000|2024-01-18 01:10:00|2190.8|2184.8|2187.8|2181.8|2191|2185|2187|2181|51
1705540500000|2024-01-18 01:15:00|2187.5|2181.5|2190.3|2184.3|2191|2185|2187|2181|42
1705540800000|2024-01-18 01:20:00|2190|2184|2188|2182|2190|2184|2188|2182|27
1705541100000|2024-01-18 01:25:00|2187.8|2181.8|2186|2180|2187.8|2181.8|2186|2180|25
1705541400000|2024-01-18 01:30:00|2185.8|2179.8|2185.8|2179.8|2187.8|2181.8|2185.5|2179.5|44
1705541700000|2024-01-18 01:35:00|2186|2180|2187.3|2181.3|2187.8|2181.8|2186|2180|30
1705542000000|2024-01-18 01:40:00|2187.5|2181.5|2187.8|2181.8|2188.3|2182.3|2187.5|2181.5|11
1705542300000|2024-01-18 01:45:00|2187.5|2181.5|2186.5|2180.5|2187.5|2181.5|2186|2180|12
1705542600000|2024-01-18 01:50:00|2186.3|2180.3|2188|2182|2188|2182|2186|2180|26
1705542900000|2024-01-18 01:55:00|2187.8|2181.8|2188.5|2182.5|2188.8|2182.8|2187.5|2181.5|16
1705543200000|2024-01-18 02:00:00|2188.3|2182.3|2188.5|2182.5|2188.8|2182.8|2186.5|2180.5|36
1705543500000|2024-01-18 02:05:00|2188.3|2182.3|2188.3|2182.3|2188.8|2182.8|2187.8|2181.8|22
1705543800000|2024-01-18 02:10:00|2188.5|2182.5|2186|2180|2188.5|2182.5|2185.5|2179.5|50
1705544100000|2024-01-18 02:15:00|2186.3|2180.3|2186|2180|2187.3|2181.3|2185.8|2179.8|18
1705544400000|2024-01-18 02:20:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2184.5|2178.5|8
1705544700000|2024-01-18 02:25:00|2184.8|2178.8|2185.8|2179.8|2185.8|2179.8|2184|2178|10
1705545000000|2024-01-18 02:30:00|2185.5|2179.5|2188|2182|2188.3|2182.3|2185.5|2179.5|80
1705545300000|2024-01-18 02:35:00|2188.3|2182.3|2188|2182|2188.5|2182.5|2188|2182|12
1705545600000|2024-01-18 02:40:00|2187.8|2181.8|2186.5|2180.5|2189|2183|2186.5|2180.5|25
1705545900000|2024-01-18 02:45:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.5|2179.5|18
1705546200000|2024-01-18 02:50:00|2185.5|2179.5|2184.5|2178.5|2185.8|2179.8|2183.8|2177.8|23
1705546500000|2024-01-18 02:55:00|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2182|2176|22
1705546800000|2024-01-18 03:00:00|2183|2177|2184.3|2178.3|2184.5|2178.5|2183|2177|36
1705547100000|2024-01-18 03:05:00|2184|2178|2182.5|2176.5|2184|2178|2182.3|2176.3|13
1705547400000|2024-01-18 03:10:00|2182.3|2176.3|2183.3|2177.3|2183.3|2177.3|2182.3|2176.3|21
1705547700000|2024-01-18 03:15:00|2183.5|2177.5|2184.3|2178.3|2184.5|2178.5|2183.5|2177.5|18
1705548000000|2024-01-18 03:20:00|2184.5|2178.5|2184|2178|2185.8|2179.8|2184|2178|25
1705548300000|2024-01-18 03:25:00|2184.3|2178.3|2184.5|2178.5|2185.3|2179.3|2184.3|2178.3|8
1705548600000|2024-01-18 03:30:00|2184.8|2178.8|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|7
1705548900000|2024-01-18 03:35:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|9
1705549200000|2024-01-18 03:40:00|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|3
1705549500000|2024-01-18 03:45:00|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2184|2178|9
1705549800000|2024-01-18 03:50:00|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|5
1705550100000|2024-01-18 03:55:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1705550400000|2024-01-18 04:00:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1705550700000|2024-01-18 04:05:00|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1705551600000|2024-01-18 04:20:00|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1705551900000|2024-01-18 04:25:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|3
1705552200000|2024-01-18 04:30:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1705552500000|2024-01-18 04:35:00|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|3
1705553100000|2024-01-18 04:45:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|6
1705553400000|2024-01-18 04:50:00|2181.8|2175.8|2181.5|2175.5|2182|2176|2181.5|2175.5|4
1705553700000|2024-01-18 04:55:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1705554000000|2024-01-18 05:00:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|5
1705554300000|2024-01-18 05:05:00|2181.5|2175.5|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|3
1705554600000|2024-01-18 05:10:00|2181.3|2175.3|2182|2176|2182|2176|2181|2175|6
1705554900000|2024-01-18 05:15:00|2182.8|2176.8|2185|2179|2185.3|2179.3|2182.8|2176.8|18
1705555200000|2024-01-18 05:20:00|2184.8|2178.8|2184|2178|2185|2179|2184|2178|10
1705555500000|2024-01-18 05:25:00|2183.8|2177.8|2184|2178|2184.3|2178.3|2183.5|2177.5|10
1705555800000|2024-01-18 05:30:00|2183.8|2177.8|2182.5|2176.5|2183.8|2177.8|2181.5|2175.5|24
1705556100000|2024-01-18 05:35:00|2182.8|2176.8|2183|2177|2183.3|2177.3|2182.5|2176.5|8
1705556400000|2024-01-18 05:40:00|2182.8|2176.8|2183.8|2177.8|2184|2178|2182.5|2176.5|11
1705556700000|2024-01-18 05:45:00|2183.5|2177.5|2182.5|2176.5|2183.8|2177.8|2182.5|2176.5|12
1705557000000|2024-01-18 05:50:00|2182.8|2176.8|2186|2180|2186|2180|2182.5|2176.5|25
1705557300000|2024-01-18 05:55:00|2186.3|2180.3|2185.8|2179.8|2186.5|2180.5|2185.5|2179.5|17
1705557600000|2024-01-18 06:00:00|2185.5|2179.5|2187|2181|2187.3|2181.3|2185|2179|25
1705557900000|2024-01-18 06:05:00|2187.3|2181.3|2188|2182|2188.3|2182.3|2187|2181|23
1705558200000|2024-01-18 06:10:00|2188.3|2182.3|2187.8|2181.8|2188.8|2182.8|2187.5|2181.5|25
1705558500000|2024-01-18 06:15:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|19
1705558800000|2024-01-18 06:20:00|2188.3|2182.3|2189|2183|2189.8|2183.8|2188|2182|20
1705559100000|2024-01-18 06:25:00|2189.8|2183.8|2191.3|2185.3|2191.5|2185.5|2189.8|2183.8|34
1705559400000|2024-01-18 06:30:00|2191|2185|2191.5|2185.5|2191.5|2185.5|2190|2184|14
1705559700000|2024-01-18 06:35:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2190.8|2184.8|6
1705560000000|2024-01-18 06:40:00|2191.3|2185.3|2192|2186|2192.5|2186.5|2191|2185|13
1705560300000|2024-01-18 06:45:00|2192.5|2186.5|2194.5|2188.5|2194.8|2188.8|2191.8|2185.8|56
1705560600000|2024-01-18 06:50:00|2194.8|2188.8|2195|2189|2195.5|2189.5|2194|2188|36
1705560900000|2024-01-18 06:55:00|2194.8|2188.8|2192.3|2186.3|2194.8|2188.8|2192|2186|21
1705561200000|2024-01-18 07:00:00|2192|2186|2190.8|2184.8|2192|2186|2189|2183|42
1705561500000|2024-01-18 07:05:00|2190.5|2184.5|2190|2184|2191|2185|2189.5|2183.5|21
1705561800000|2024-01-18 07:10:00|2190.3|2184.3|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|16
1705562100000|2024-01-18 07:15:00|2189.5|2183.5|2189|2183|2189.8|2183.8|2188.5|2182.5|23
1705562400000|2024-01-18 07:20:00|2189.3|2183.3|2188.3|2182.3|2189.5|2183.5|2188|2182|13
1705562700000|2024-01-18 07:25:00|2188|2182|2188.5|2182.5|2188.5|2182.5|2186.5|2180.5|19
1705563000000|2024-01-18 07:30:00|2188.3|2182.3|2188.5|2182.5|2189.5|2183.5|2188|2182|12
1705563300000|2024-01-18 07:35:00|2188.8|2182.8|2187.8|2181.8|2189.3|2183.3|2187.3|2181.3|10
1705563600000|2024-01-18 07:40:00|2187.5|2181.5|2186.5|2180.5|2187.5|2181.5|2186.3|2180.3|13
1705563900000|2024-01-18 07:45:00|2186.8|2180.8|2189.5|2183.5|2189.5|2183.5|2186.8|2180.8|34
1705564200000|2024-01-18 07:50:00|2190|2184|2191|2185|2192|2186|2188|2182|38
1705564500000|2024-01-18 07:55:00|2189.8|2183.8|2188.3|2182.3|2190.8|2184.8|2188.3|2182.3|40
1705564800000|2024-01-18 08:00:00|2188.5|2182.5|2186.5|2180.5|2190.1|2184.1|2184.9|2178.9|84
1705565100000|2024-01-18 08:05:00|2186.8|2180.8|2189.5|2183.5|2189.5|2183.5|2185|2179|65
1705565400000|2024-01-18 08:10:00|2189.8|2183.8|2187|2181|2191.3|2185.3|2186.5|2180.5|52
1705565700000|2024-01-18 08:15:00|2186.8|2180.8|2189|2183|2189.5|2183.5|2186.8|2180.8|28
1705566000000|2024-01-18 08:20:00|2189.3|2183.3|2183.5|2177.5|2189.5|2183.5|2182.5|2176.5|45
1705566300000|2024-01-18 08:25:00|2183.3|2177.3|2186|2180|2186|2180|2181.8|2175.8|41
1705566600000|2024-01-18 08:30:00|2186.3|2180.3|2187.8|2181.8|2188.5|2182.5|2186.3|2180.3|37
1705566900000|2024-01-18 08:35:00|2187.5|2181.5|2190|2184|2190.5|2184.5|2187.5|2181.5|27
1705567200000|2024-01-18 08:40:00|2189.8|2183.8|2186.8|2180.8|2189.8|2183.8|2186.8|2180.8|14
1705567500000|2024-01-18 08:45:00|2186.5|2180.5|2188.3|2182.3|2188.5|2182.5|2186.5|2180.5|18
1705567800000|2024-01-18 08:50:00|2188.5|2182.5|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|10
1705568100000|2024-01-18 08:55:00|2187|2181|2187.8|2181.8|2188|2182|2186.5|2180.5|19
1705568400000|2024-01-18 09:00:00|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2184.5|2178.5|55
1705568700000|2024-01-18 09:05:00|2187.8|2181.8|2189.3|2183.3|2189.5|2183.5|2187.8|2181.8|33
1705569000000|2024-01-18 09:10:00|2189|2183|2191|2185|2192|2186|2186|2180|51
1705569300000|2024-01-18 09:15:00|2191.3|2185.3|2191.3|2185.3|2193|2187|2191|2185|33
1705569600000|2024-01-18 09:20:00|2191.5|2185.5|2192.3|2186.3|2192.8|2186.8|2191|2185|40
1705569900000|2024-01-18 09:25:00|2192.5|2186.5|2191.5|2185.5|2192.8|2186.8|2191.5|2185.5|21
1705570200000|2024-01-18 09:30:00|2191.8|2185.8|2191.3|2185.3|2193|2187|2190|2184|45
1705570500000|2024-01-18 09:35:00|2191|2185|2191.8|2185.8|2193.5|2187.5|2191|2185|30
1705570800000|2024-01-18 09:40:00|2192|2186|2190|2184|2194|2188|2188.8|2182.8|48
1705571100000|2024-01-18 09:45:00|2189.8|2183.8|2190.8|2184.8|2192|2186|2188.5|2182.5|42
1705571400000|2024-01-18 09:50:00|2190.5|2184.5|2185.3|2179.3|2190.8|2184.8|2185.3|2179.3|38
1705571700000|2024-01-18 09:55:00|2185.5|2179.5|2185.3|2179.3|2186.5|2180.5|2182.8|2176.8|54
1705572000000|2024-01-18 10:00:00|2185|2179|2182.8|2176.8|2186|2180|2181.8|2175.8|27
1705572300000|2024-01-18 10:05:00|2183|2177|2181|2175|2183.8|2177.8|2180.8|2174.8|48
1705572600000|2024-01-18 10:10:00|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179.5|2173.5|17
1705572900000|2024-01-18 10:15:00|2179.8|2173.8|2179.3|2173.3|2180.8|2174.8|2179.3|2173.3|19
1705573200000|2024-01-18 10:20:00|2179|2173|2178.3|2172.3|2179.8|2173.8|2178.3|2172.3|18
1705573500000|2024-01-18 10:25:00|2178.5|2172.5|2179|2173|2179.5|2173.5|2178.3|2172.3|15
1705573800000|2024-01-18 10:30:00|2179.3|2173.3|2178.8|2172.8|2179.5|2173.5|2178.3|2172.3|16
1705574100000|2024-01-18 10:35:00|2178.5|2172.5|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|8
1705574700000|2024-01-18 10:45:00|2178.8|2172.8|2179.3|2173.3|2179.5|2173.5|2178.8|2172.8|8
1705575000000|2024-01-18 10:50:00|2179|2173|2179.3|2173.3|2179.8|2173.8|2178|2172|17
1705575300000|2024-01-18 10:55:00|2179.5|2173.5|2181.5|2175.5|2181.5|2175.5|2179.3|2173.3|39
1705575600000|2024-01-18 11:00:00|2181.3|2175.3|2179.3|2173.3|2181.3|2175.3|2179.3|2173.3|19
1705575900000|2024-01-18 11:05:00|2178.8|2172.8|2178.8|2172.8|2179.8|2173.8|2178.5|2172.5|26
1705576200000|2024-01-18 11:10:00|2178.5|2172.5|2178.3|2172.3|2179|2173|2178|2172|12
1705576500000|2024-01-18 11:15:00|2178|2172|2178.3|2172.3|2178.8|2172.8|2178|2172|6
1705576800000|2024-01-18 11:20:00|2178.5|2172.5|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|6
1705577100000|2024-01-18 11:25:00|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178|2172|13
1705577400000|2024-01-18 11:30:00|2179.5|2173.5|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|9
1705577700000|2024-01-18 11:35:00|2179|2173|2178.3|2172.3|2179.3|2173.3|2178|2172|8
1705578000000|2024-01-18 11:40:00|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|9
1705578300000|2024-01-18 11:45:00|2179.5|2173.5|2178|2172|2179.8|2173.8|2178|2172|22
1705578600000|2024-01-18 11:50:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2177.8|2171.8|14
1705578900000|2024-01-18 11:55:00|2177.8|2171.8|2177.3|2171.3|2178.3|2172.3|2176.5|2170.5|21
1705579200000|2024-01-18 12:00:00|2177.8|2171.8|2177.3|2171.3|2178|2172|2177.3|2171.3|13
1705579500000|2024-01-18 12:05:00|2177.8|2171.8|2178|2172|2178.8|2172.8|2177.5|2171.5|13
1705579800000|2024-01-18 12:10:00|2178.3|2172.3|2179|2173|2179|2173|2178.3|2172.3|8
1705580100000|2024-01-18 12:15:00|2178.8|2172.8|2180.8|2174.8|2180.8|2174.8|2178.8|2172.8|11
1705580400000|2024-01-18 12:20:00|2181|2175|2181.3|2175.3|2182.3|2176.3|2181|2175|18
1705580700000|2024-01-18 12:25:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2180.8|2174.8|12
1705581000000|2024-01-18 12:30:00|2181|2175|2180.8|2174.8|2181|2175|2179.8|2173.8|24
1705581300000|2024-01-18 12:35:00|2180.5|2174.5|2180.8|2174.8|2181|2175|2180.3|2174.3|13
1705581600000|2024-01-18 12:40:00|2180.5|2174.5|2177.8|2171.8|2180.8|2174.8|2177.3|2171.3|48
1705581900000|2024-01-18 12:45:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|8
1705582200000|2024-01-18 12:50:00|2177.5|2171.5|2177|2171|2177.5|2171.5|2177|2171|5
1705582500000|2024-01-18 12:55:00|2177.3|2171.3|2178.3|2172.3|2178.3|2172.3|2176.8|2170.8|31
1705582800000|2024-01-18 13:00:00|2178.8|2172.8|2178.8|2172.8|2179|2173|2176.4|2170.4|131
1705583100000|2024-01-18 13:05:00|2179|2173|2176.3|2170.3|2179.8|2173.8|2175.3|2169.3|80
1705583400000|2024-01-18 13:10:00|2175.8|2169.8|2172.8|2166.8|2175.8|2169.8|2170.3|2164.3|76
1705583700000|2024-01-18 13:15:00|2172.5|2166.5|2170.8|2164.8|2173.5|2167.5|2170.5|2164.5|40
1705584000000|2024-01-18 13:20:00|2170.5|2164.5|2172.5|2166.5|2172.8|2166.8|2169.5|2163.5|46
1705584300000|2024-01-18 13:25:00|2172.8|2166.8|2173.8|2167.8|2174.5|2168.5|2171.3|2165.3|45
1705584600000|2024-01-18 13:30:00|2174|2168|2172.8|2166.8|2174|2168|2171.3|2165.3|94
1705584900000|2024-01-18 13:35:00|2173|2167|2171.3|2165.3|2174.5|2168.5|2171.3|2165.3|65
1705585200000|2024-01-18 13:40:00|2171.5|2165.5|2170.3|2164.3|2171.8|2165.8|2170|2164|21
1705585500000|2024-01-18 13:45:00|2170.5|2164.5|2169.8|2163.8|2170.8|2164.8|2169.8|2163.8|18
1705585800000|2024-01-18 13:50:00|2169.5|2163.5|2170.3|2164.3|2171|2165|2169.5|2163.5|12
1705586100000|2024-01-18 13:55:00|2170|2164|2168.8|2162.8|2170|2164|2167.5|2161.5|40
1705586400000|2024-01-18 14:00:00|2169|2163|2168.3|2162.3|2171.4|2165.4|2168.3|2162.3|75
1705586700000|2024-01-18 14:05:00|2168.5|2162.5|2170|2164|2170.8|2164.8|2168.3|2162.3|39
1705587000000|2024-01-18 14:10:00|2170.3|2164.3|2175.9|2169.9|2177.9|2171.9|2170|2164|64
1705587300000|2024-01-18 14:15:00|2175.6|2169.6|2173.8|2167.8|2175.6|2169.6|2173.5|2167.5|46
1705587600000|2024-01-18 14:20:00|2173.5|2167.5|2174.8|2168.8|2175.8|2169.8|2173.3|2167.3|40
1705587900000|2024-01-18 14:25:00|2175|2169|2174.8|2168.8|2175|2169|2173.8|2167.8|31
1705588200000|2024-01-18 14:30:00|2174.5|2168.5|2175|2169|2175.5|2169.5|2173|2167|76
1705588500000|2024-01-18 14:35:00|2175.3|2169.3|2173.8|2167.8|2175.5|2169.5|2173.8|2167.8|33
1705588800000|2024-01-18 14:40:00|2173.5|2167.5|2171|2165|2174.8|2168.8|2171|2165|33
1705589100000|2024-01-18 14:45:00|2170.8|2164.8|2168.3|2162.3|2171.3|2165.3|2167.8|2161.8|53
1705589400000|2024-01-18 14:50:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2166.5|2160.5|40
1705589700000|2024-01-18 14:55:00|2168.5|2162.5|2172.3|2166.3|2172.3|2166.3|2167.8|2161.8|44
1705590000000|2024-01-18 15:00:00|2172|2166|2168.5|2162.5|2172.3|2166.3|2168.5|2162.5|53
1705590300000|2024-01-18 15:05:00|2168.8|2162.8|2167.8|2161.8|2169.8|2163.8|2167.8|2161.8|29
1705590600000|2024-01-18 15:10:00|2167.5|2161.5|2170.3|2164.3|2170.5|2164.5|2167.3|2161.3|40
1705590900000|2024-01-18 15:15:00|2169.8|2163.8|2172.8|2166.8|2173.3|2167.3|2169.3|2163.3|56
1705591200000|2024-01-18 15:20:00|2173|2167|2168.3|2162.3|2173.3|2167.3|2168.3|2162.3|37
1705591500000|2024-01-18 15:25:00|2168|2162|2168|2162|2168.3|2162.3|2167.3|2161.3|22
1705591800000|2024-01-18 15:30:00|2168.3|2162.3|2170.8|2164.8|2170.8|2164.8|2168.3|2162.3|38
1705592100000|2024-01-18 15:35:00|2170.5|2164.5|2171.8|2165.8|2173.3|2167.3|2170|2164|35
1705592400000|2024-01-18 15:40:00|2172|2166|2173.3|2167.3|2173.3|2167.3|2170.8|2164.8|42
1705592700000|2024-01-18 15:45:00|2173|2167|2171|2165|2173|2167|2170.8|2164.8|17
1705593000000|2024-01-18 15:50:00|2171.3|2165.3|2173.5|2167.5|2174.3|2168.3|2171.3|2165.3|55
1705593300000|2024-01-18 15:55:00|2173.8|2167.8|2173.5|2167.5|2175|2169|2172.8|2166.8|31
1705593600000|2024-01-18 16:00:00|2173.8|2167.8|2171.3|2165.3|2174.3|2168.3|2171.3|2165.3|30
1705593900000|2024-01-18 16:05:00|2171|2165|2173|2167|2173.5|2167.5|2170.8|2164.8|40
1705594200000|2024-01-18 16:10:00|2173.3|2167.3|2172.5|2166.5|2173.8|2167.8|2172.3|2166.3|39
1705594500000|2024-01-18 16:15:00|2172.3|2166.3|2169.8|2163.8|2172.3|2166.3|2169.3|2163.3|55
1705594800000|2024-01-18 16:20:00|2169.5|2163.5|2168|2162|2171|2165|2167.3|2161.3|73
1705595100000|2024-01-18 16:25:00|2168.3|2162.3|2168|2162|2169.5|2163.5|2167.5|2161.5|64
1705595400000|2024-01-18 16:30:00|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2165.3|2159.3|106
1705595700000|2024-01-18 16:35:00|2168.3|2162.3|2170.8|2164.8|2171.5|2165.5|2167.5|2161.5|55
1705596000000|2024-01-18 16:40:00|2170.5|2164.5|2167.3|2161.3|2170.5|2164.5|2167.3|2161.3|50
1705596300000|2024-01-18 16:45:00|2167.5|2161.5|2167.8|2161.8|2168|2162|2167.3|2161.3|16
1705596600000|2024-01-18 16:50:00|2168.3|2162.3|2167.5|2161.5|2168.8|2162.8|2167.5|2161.5|20
1705596900000|2024-01-18 16:55:00|2167.8|2161.8|2169|2163|2170.5|2164.5|2167.5|2161.5|36
1705597200000|2024-01-18 17:00:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|17
1705597500000|2024-01-18 17:05:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|8
1705597800000|2024-01-18 17:10:00|2169.5|2163.5|2168.3|2162.3|2169.5|2163.5|2168.3|2162.3|16
1705598100000|2024-01-18 17:15:00|2168.5|2162.5|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|5
1705598400000|2024-01-18 17:20:00|2168.8|2162.8|2170|2164|2170.3|2164.3|2168.8|2162.8|13
1705598700000|2024-01-18 17:25:00|2170.3|2164.3|2170.3|2164.3|2171.3|2165.3|2170|2164|8
1705599000000|2024-01-18 17:30:00|2170.5|2164.5|2169.8|2163.8|2171|2165|2169.8|2163.8|26
1705599300000|2024-01-18 17:35:00|2170|2164|2171.5|2165.5|2171.5|2165.5|2170|2164|12
1705599600000|2024-01-18 17:40:00|2171.3|2165.3|2172|2166|2172.3|2166.3|2171.3|2165.3|6
1705599900000|2024-01-18 17:45:00|2172.3|2166.3|2173.3|2167.3|2173.5|2167.5|2172.3|2166.3|6
1705600200000|2024-01-18 17:50:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1705600500000|2024-01-18 17:55:00|2173.3|2167.3|2171.5|2165.5|2173.3|2167.3|2171.5|2165.5|15
1705600800000|2024-01-18 18:00:00|2171.3|2165.3|2172|2166|2172|2166|2171|2165|12
1705601100000|2024-01-18 18:05:00|2171.8|2165.8|2172|2166|2172.3|2166.3|2171.8|2165.8|16
1705601400000|2024-01-18 18:10:00|2171.8|2165.8|2173.1|2167.1|2173.4|2167.4|2171.8|2165.8|51
1705601700000|2024-01-18 18:15:00|2173|2167|2173.5|2167.5|2173.8|2167.8|2172.9|2166.9|25
1705602000000|2024-01-18 18:20:00|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|3
1705602300000|2024-01-18 18:25:00|2174|2168|2172.8|2166.8|2174|2168|2172.8|2166.8|5
1705602600000|2024-01-18 18:30:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|12
1705602900000|2024-01-18 18:35:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1705603200000|2024-01-18 18:40:00|2172.5|2166.5|2172.8|2166.8|2173|2167|2172|2166|11
1705603500000|2024-01-18 18:45:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1705603800000|2024-01-18 18:50:00|2172|2166|2168.5|2162.5|2172.3|2166.3|2168.3|2162.3|39
1705604100000|2024-01-18 18:55:00|2168.4|2162.4|2173.5|2163|2173.5|2163.1|2168.4|2160.5|12
1705626000000|2024-01-19 01:00:00|2176.8|2170.8|2178.1|2172.1|2179.3|2173.3|2176.8|2170.8|39
1705626300000|2024-01-19 01:05:00|2178.3|2172.3|2177.8|2171.8|2178.5|2172.5|2176.6|2170.6|49
1705626600000|2024-01-19 01:10:00|2177.5|2171.5|2178|2172|2179|2173|2176.4|2170.4|53
1705626900000|2024-01-19 01:15:00|2177.8|2171.8|2176|2170|2178.5|2172.5|2175.3|2169.3|32
1705627200000|2024-01-19 01:20:00|2175.8|2169.8|2176|2170|2176|2170|2175.5|2169.5|21
1705627500000|2024-01-19 01:25:00|2175.8|2169.8|2174.5|2168.5|2175.8|2169.8|2174.3|2168.3|13
1705627800000|2024-01-19 01:30:00|2174.8|2168.8|2176.5|2170.5|2177.3|2171.3|2174.5|2168.5|31
1705628100000|2024-01-19 01:35:00|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2175|2169|33
1705628400000|2024-01-19 01:40:00|2177|2171|2178|2172|2179|2173|2176.8|2170.8|29
1705628700000|2024-01-19 01:45:00|2178.3|2172.3|2176.8|2170.8|2178.5|2172.5|2176.3|2170.3|39
1705629000000|2024-01-19 01:50:00|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2176.5|2170.5|16
1705629300000|2024-01-19 01:55:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178|2172|12
1705629600000|2024-01-19 02:00:00|2178.3|2172.3|2177.5|2171.5|2179|2173|2177.3|2171.3|24
1705629900000|2024-01-19 02:05:00|2177.3|2171.3|2175.8|2169.8|2177.3|2171.3|2175.5|2169.5|17
1705630200000|2024-01-19 02:10:00|2175.5|2169.5|2177|2171|2177.3|2171.3|2175.5|2169.5|19
1705630500000|2024-01-19 02:15:00|2176.8|2170.8|2176.5|2170.5|2177|2171|2176.5|2170.5|4
1705630800000|2024-01-19 02:20:00|2176.8|2170.8|2178.3|2172.3|2178.3|2172.3|2176.8|2170.8|8
1705631100000|2024-01-19 02:25:00|2178|2172|2178.3|2172.3|2178.5|2172.5|2178|2172|7
1705631400000|2024-01-19 02:30:00|2178|2172|2177|2171|2179|2173|2177|2171|26
1705631700000|2024-01-19 02:35:00|2176.8|2170.8|2178.5|2172.5|2178.8|2172.8|2176.8|2170.8|18
1705632000000|2024-01-19 02:40:00|2178.8|2172.8|2178.8|2172.8|2179.3|2173.3|2178.5|2172.5|25
1705632300000|2024-01-19 02:45:00|2178.5|2172.5|2179.8|2173.8|2180|2174|2178.5|2172.5|18
1705632600000|2024-01-19 02:50:00|2179.5|2173.5|2177.3|2171.3|2179.5|2173.5|2176.8|2170.8|16
1705632900000|2024-01-19 02:55:00|2177.5|2171.5|2174.8|2168.8|2178|2172|2174|2168|68
1705633200000|2024-01-19 03:00:00|2174.5|2168.5|2174|2168|2174.5|2168.5|2173.3|2167.3|32
1705633500000|2024-01-19 03:05:00|2173.8|2167.8|2172.5|2166.5|2174.3|2168.3|2171.8|2165.8|22
1705633800000|2024-01-19 03:10:00|2172.8|2166.8|2171.5|2165.5|2173.5|2167.5|2171.5|2165.5|26
1705634100000|2024-01-19 03:15:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2171|2165|32
1705634400000|2024-01-19 03:20:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|10
1705634700000|2024-01-19 03:25:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|6
1705635000000|2024-01-19 03:30:00|2170.5|2164.5|2172|2166|2172|2166|2170.5|2164.5|6
1705635300000|2024-01-19 03:35:00|2172.3|2166.3|2171|2165|2172.3|2166.3|2171|2165|6
1705635600000|2024-01-19 03:40:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.5|2164.5|8
1705635900000|2024-01-19 03:45:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1705636200000|2024-01-19 03:50:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1705636500000|2024-01-19 03:55:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|3
1705636800000|2024-01-19 04:00:00|2171|2165|2171|2165|2171.5|2165.5|2171|2165|4
1705637400000|2024-01-19 04:10:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|4
1705639200000|2024-01-19 04:40:00|2169.8|2163.8|2170|2164|2170.5|2164.5|2169.8|2163.8|5
1705639500000|2024-01-19 04:45:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1705639800000|2024-01-19 04:50:00|2169.8|2163.8|2168.5|2162.5|2169.8|2163.8|2168.5|2162.5|8
1705640100000|2024-01-19 04:55:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|5
1705640400000|2024-01-19 05:00:00|2168.8|2162.8|2169|2163|2169.8|2163.8|2168.8|2162.8|7
1705640700000|2024-01-19 05:05:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|9
1705641000000|2024-01-19 05:10:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|4
1705641300000|2024-01-19 05:15:00|2168.5|2162.5|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|8
1705641900000|2024-01-19 05:25:00|2168|2162|2167.3|2161.3|2168|2162|2167.3|2161.3|5
1705642200000|2024-01-19 05:30:00|2167|2161|2167|2161|2169.3|2163.3|2167|2161|37
1705642500000|2024-01-19 05:35:00|2167.3|2161.3|2166.3|2160.3|2167.8|2161.8|2166|2160|25
1705642800000|2024-01-19 05:40:00|2166|2160|2165.5|2159.5|2166.3|2160.3|2165|2159|20
1705643100000|2024-01-19 05:45:00|2165.3|2159.3|2167.5|2161.5|2167.5|2161.5|2165.3|2159.3|21
1705643400000|2024-01-19 05:50:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|15
1705643700000|2024-01-19 05:55:00|2166.5|2160.5|2167.5|2161.5|2167.5|2161.5|2166.5|2160.5|5
1705644000000|2024-01-19 06:00:00|2167.3|2161.3|2164.8|2158.8|2167.3|2161.3|2164.5|2158.5|14
1705644300000|2024-01-19 06:05:00|2165|2159|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|19
1705644600000|2024-01-19 06:10:00|2166.8|2160.8|2165.8|2159.8|2167.3|2161.3|2165.8|2159.8|14
1705644900000|2024-01-19 06:15:00|2165.5|2159.5|2166|2160|2166|2160|2164.8|2158.8|19
1705645200000|2024-01-19 06:20:00|2166.3|2160.3|2168.3|2162.3|2168.3|2162.3|2166.3|2160.3|23
1705645500000|2024-01-19 06:25:00|2168|2162|2168.5|2162.5|2168.8|2162.8|2167.5|2161.5|34
1705645800000|2024-01-19 06:30:00|2168.3|2162.3|2166.8|2160.8|2168.3|2162.3|2165.3|2159.3|26
1705646100000|2024-01-19 06:35:00|2166.5|2160.5|2168.8|2162.8|2169.3|2163.3|2166.5|2160.5|24
1705646400000|2024-01-19 06:40:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2167.5|2161.5|7
1705646700000|2024-01-19 06:45:00|2167.8|2161.8|2168.3|2162.3|2168.8|2162.8|2167.5|2161.5|13
1705647000000|2024-01-19 06:50:00|2168.5|2162.5|2168.8|2162.8|2169.5|2163.5|2168|2162|25
1705647300000|2024-01-19 06:55:00|2169|2163|2168.5|2162.5|2170|2164|2168.5|2162.5|22
1705647600000|2024-01-19 07:00:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|10
1705647900000|2024-01-19 07:05:00|2168|2162|2168.5|2162.5|2168.5|2162.5|2167.5|2161.5|12
1705648200000|2024-01-19 07:10:00|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167.3|2161.3|14
1705648500000|2024-01-19 07:15:00|2167.8|2161.8|2168|2162|2168.8|2162.8|2167.8|2161.8|10
1705648800000|2024-01-19 07:20:00|2168.3|2162.3|2171.5|2165.5|2171.8|2165.8|2168|2162|46
1705649100000|2024-01-19 07:25:00|2172|2166|2172.3|2166.3|2172.5|2166.5|2172|2166|16
1705649400000|2024-01-19 07:30:00|2172|2166|2168.5|2162.5|2172|2166|2167.8|2161.8|29
1705649700000|2024-01-19 07:35:00|2168.8|2162.8|2167.3|2161.3|2170.3|2164.3|2166.8|2160.8|54
1705650000000|2024-01-19 07:40:00|2166.8|2160.8|2168|2162|2168.8|2162.8|2166.8|2160.8|21
1705650300000|2024-01-19 07:45:00|2168.3|2162.3|2166.8|2160.8|2168.8|2162.8|2166.8|2160.8|22
1705650600000|2024-01-19 07:50:00|2166.5|2160.5|2166|2160|2166.8|2160.8|2166|2160|14
1705650900000|2024-01-19 07:55:00|2166.3|2160.3|2164.3|2158.3|2167.3|2161.3|2164.3|2158.3|32
1705651200000|2024-01-19 08:00:00|2163.4|2157.4|2168.1|2162.1|2168.5|2162.5|2161.9|2155.9|107
1705651500000|2024-01-19 08:05:00|2168|2162|2168|2162|2170.5|2164.5|2167|2161|51
1705651800000|2024-01-19 08:10:00|2167.8|2161.8|2171.5|2165.5|2172.5|2166.5|2167.8|2161.8|37
1705652100000|2024-01-19 08:15:00|2171.3|2165.3|2168.8|2162.8|2171.8|2165.8|2168.8|2162.8|32
1705652400000|2024-01-19 08:20:00|2168.5|2162.5|2174.3|2168.3|2174.5|2168.5|2168.3|2162.3|43
1705652700000|2024-01-19 08:25:00|2174|2168|2174.3|2168.3|2175|2169|2172.8|2166.8|40
1705653000000|2024-01-19 08:30:00|2174|2168|2172|2166|2174|2168|2171|2165|30
1705653300000|2024-01-19 08:35:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2170|2164|33
1705653600000|2024-01-19 08:40:00|2172.5|2166.5|2174.8|2168.8|2175|2169|2172.5|2166.5|27
1705653900000|2024-01-19 08:45:00|2175|2169|2180.9|2174.9|2181.1|2175.1|2174.8|2168.8|71
1705654200000|2024-01-19 08:50:00|2180.8|2174.8|2180|2174|2181.5|2175.5|2178|2172|82
1705654500000|2024-01-19 08:55:00|2180.3|2174.3|2182.5|2176.5|2184.8|2178.8|2180.3|2174.3|46
1705654800000|2024-01-19 09:00:00|2181.8|2175.8|2180.5|2174.5|2183.8|2177.8|2178.5|2172.5|87
1705655100000|2024-01-19 09:05:00|2180.3|2174.3|2180.3|2174.3|2181|2175|2179.5|2173.5|39
1705655400000|2024-01-19 09:10:00|2180|2174|2180.3|2174.3|2181|2175|2179.3|2173.3|30
1705655700000|2024-01-19 09:15:00|2180|2174|2180|2174|2181|2175|2180|2174|34
1705656000000|2024-01-19 09:20:00|2180.3|2174.3|2178.3|2172.3|2181|2175|2178|2172|32
1705656300000|2024-01-19 09:25:00|2178|2172|2179.3|2173.3|2179.8|2173.8|2177.5|2171.5|27
1705656600000|2024-01-19 09:30:00|2179|2173|2179.3|2173.3|2181|2175|2178|2172|44
1705656900000|2024-01-19 09:35:00|2179.5|2173.5|2178.8|2172.8|2180.8|2174.8|2178.5|2172.5|40
1705657200000|2024-01-19 09:40:00|2178.5|2172.5|2178.5|2172.5|2180.3|2174.3|2177.8|2171.8|43
1705657500000|2024-01-19 09:45:00|2178.3|2172.3|2177.8|2171.8|2179|2173|2177.3|2171.3|42
1705657800000|2024-01-19 09:50:00|2177.5|2171.5|2175|2169|2177.8|2171.8|2174|2168|35
1705658100000|2024-01-19 09:55:00|2175.3|2169.3|2170.8|2164.8|2175.3|2169.3|2170.3|2164.3|40
1705658400000|2024-01-19 10:00:00|2171|2165|2170.5|2164.5|2171|2165|2169|2163|36
1705658700000|2024-01-19 10:05:00|2170.8|2164.8|2170.5|2164.5|2172|2166|2170.5|2164.5|16
1705659000000|2024-01-19 10:10:00|2170.3|2164.3|2172|2166|2172|2166|2170.3|2164.3|24
1705659300000|2024-01-19 10:15:00|2171.8|2165.8|2172.5|2166.5|2174|2168|2171.8|2165.8|26
1705659600000|2024-01-19 10:20:00|2172.3|2166.3|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|15
1705659900000|2024-01-19 10:25:00|2170|2164|2170|2164|2171.3|2165.3|2169.3|2163.3|18
1705660200000|2024-01-19 10:30:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|7
1705660500000|2024-01-19 10:35:00|2170.5|2164.5|2169.8|2163.8|2171|2165|2169.5|2163.5|9
1705660800000|2024-01-19 10:40:00|2170|2164|2170.3|2164.3|2171.5|2165.5|2169.8|2163.8|15
1705661100000|2024-01-19 10:45:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|4
1705661400000|2024-01-19 10:50:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.3|2164.3|8
1705661700000|2024-01-19 10:55:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1705662000000|2024-01-19 11:00:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1705662300000|2024-01-19 11:05:00|2171|2165|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|12
1705662600000|2024-01-19 11:10:00|2171.5|2165.5|2171.5|2165.5|2172.8|2166.8|2170.8|2164.8|40
1705662900000|2024-01-19 11:15:00|2171.8|2165.8|2169.8|2163.8|2171.8|2165.8|2169.8|2163.8|8
1705663200000|2024-01-19 11:20:00|2170|2164|2170.5|2164.5|2172|2166|2170|2164|18
1705663500000|2024-01-19 11:25:00|2170.8|2164.8|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|19
1705663800000|2024-01-19 11:30:00|2169.5|2163.5|2169|2163|2170.3|2164.3|2168.8|2162.8|27
1705664100000|2024-01-19 11:35:00|2169.3|2163.3|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|14
1705664400000|2024-01-19 11:40:00|2169|2163|2169.5|2163.5|2169.5|2163.5|2168.8|2162.8|9
1705664700000|2024-01-19 11:45:00|2169.8|2163.8|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|21
1705665000000|2024-01-19 11:50:00|2170|2164|2169.3|2163.3|2170|2164|2169.3|2163.3|4
1705665300000|2024-01-19 11:55:00|2169|2163|2166.8|2160.8|2169|2163|2165.8|2159.8|31
1705665600000|2024-01-19 12:00:00|2167|2161|2168.5|2162.5|2168.8|2162.8|2166.8|2160.8|28
1705665900000|2024-01-19 12:05:00|2168.8|2162.8|2167.8|2161.8|2169.5|2163.5|2167.8|2161.8|15
1705666200000|2024-01-19 12:10:00|2168|2162|2166.5|2160.5|2169|2163|2166.5|2160.5|18
1705666500000|2024-01-19 12:15:00|2166.3|2160.3|2165.8|2159.8|2166.5|2160.5|2165|2159|28
1705666800000|2024-01-19 12:20:00|2166|2160|2165.5|2159.5|2167|2161|2165.5|2159.5|19
1705667100000|2024-01-19 12:25:00|2165.3|2159.3|2166.3|2160.3|2167.3|2161.3|2165.3|2159.3|20
1705667400000|2024-01-19 12:30:00|2166.8|2160.8|2166.3|2160.3|2166.8|2160.8|2166|2160|13
1705667700000|2024-01-19 12:35:00|2166.5|2160.5|2168.3|2162.3|2168.8|2162.8|2166.5|2160.5|24
1705668000000|2024-01-19 12:40:00|2167.8|2161.8|2168|2162|2168.8|2162.8|2167.8|2161.8|20
1705668300000|2024-01-19 12:45:00|2168.3|2162.3|2165.5|2159.5|2168.8|2162.8|2165.5|2159.5|25
1705668600000|2024-01-19 12:50:00|2165.8|2159.8|2167.3|2161.3|2168.3|2162.3|2165.3|2159.3|37
1705668900000|2024-01-19 12:55:00|2167.5|2161.5|2168.8|2162.8|2169.5|2163.5|2166.3|2160.3|51
1705669200000|2024-01-19 13:00:00|2169|2163|2168.3|2162.3|2169.5|2163.5|2165.8|2159.8|86
1705669500000|2024-01-19 13:05:00|2168.5|2162.5|2169.3|2163.3|2170.3|2164.3|2168.3|2162.3|44
1705669800000|2024-01-19 13:10:00|2169.5|2163.5|2170.8|2164.8|2170.8|2164.8|2169.5|2163.5|25
1705670100000|2024-01-19 13:15:00|2171|2165|2170.8|2164.8|2171|2165|2169.5|2163.5|29
1705670400000|2024-01-19 13:20:00|2170.3|2164.3|2170.5|2164.5|2171.8|2165.8|2170.3|2164.3|36
1705670700000|2024-01-19 13:25:00|2170.8|2164.8|2171.8|2165.8|2172.5|2166.5|2170.8|2164.8|25
1705671000000|2024-01-19 13:30:00|2171.3|2165.3|2172.3|2166.3|2173.3|2167.3|2171.3|2165.3|27
1705671300000|2024-01-19 13:35:00|2172.5|2166.5|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|36
1705671600000|2024-01-19 13:40:00|2173|2167|2170.3|2164.3|2173|2167|2170.3|2164.3|10
1705671900000|2024-01-19 13:45:00|2170|2164|2169.3|2163.3|2170.5|2164.5|2166.3|2160.3|50
1705672200000|2024-01-19 13:50:00|2169.5|2163.5|2170.3|2164.3|2170.3|2164.3|2168.8|2162.8|22
1705672500000|2024-01-19 13:55:00|2170.5|2164.5|2170.3|2164.3|2170.8|2164.8|2169.8|2163.8|11
1705672800000|2024-01-19 14:00:00|2170.5|2164.5|2167.5|2161.5|2170.5|2164.5|2167|2161|25
1705673100000|2024-01-19 14:05:00|2167.3|2161.3|2170.8|2164.8|2171.5|2165.5|2167.3|2161.3|31
1705673400000|2024-01-19 14:10:00|2171|2165|2169.3|2163.3|2171|2165|2167.8|2161.8|27
1705673700000|2024-01-19 14:15:00|2169|2163|2171.5|2165.5|2171.5|2165.5|2168.3|2162.3|37
1705674000000|2024-01-19 14:20:00|2171.3|2165.3|2170.3|2164.3|2171.3|2165.3|2168|2162|38
1705674300000|2024-01-19 14:25:00|2170|2164|2170.3|2164.3|2172.3|2166.3|2169.8|2163.8|24
1705674600000|2024-01-19 14:30:00|2170|2164|2166.8|2160.8|2170|2164|2166.5|2160.5|46
1705674900000|2024-01-19 14:35:00|2166.5|2160.5|2166.8|2160.8|2167|2161|2166|2160|33
1705675200000|2024-01-19 14:40:00|2167|2161|2166.8|2160.8|2167.3|2161.3|2166|2160|21
1705675500000|2024-01-19 14:45:00|2166.5|2160.5|2168.3|2162.3|2168.3|2162.3|2166.3|2160.3|17
1705675800000|2024-01-19 14:50:00|2168|2162|2169|2163|2169|2163|2166.5|2160.5|31
1705676100000|2024-01-19 14:55:00|2168.8|2162.8|2167|2161|2169|2163|2166.3|2160.3|31
1705676400000|2024-01-19 15:00:00|2167.3|2161.3|2168.3|2162.3|2169.5|2163.5|2167.3|2161.3|101
1705676700000|2024-01-19 15:05:00|2168|2162|2165|2159|2168|2162|2164.3|2158.3|92
1705677000000|2024-01-19 15:10:00|2164.8|2158.8|2165.3|2159.3|2165.8|2159.8|2164.5|2158.5|33
1705677300000|2024-01-19 15:15:00|2165.5|2159.5|2166.8|2160.8|2167.3|2161.3|2165.3|2159.3|36
1705677600000|2024-01-19 15:20:00|2167|2161|2167|2161|2168.8|2162.8|2166.3|2160.3|43
1705677900000|2024-01-19 15:25:00|2166.8|2160.8|2167.8|2161.8|2168.5|2162.5|2166.5|2160.5|25
1705678200000|2024-01-19 15:30:00|2167.5|2161.5|2163.3|2157.3|2167.5|2161.5|2163.3|2157.3|65
1705678500000|2024-01-19 15:35:00|2163.5|2157.5|2163.3|2157.3|2164.3|2158.3|2163.3|2157.3|35
1705678800000|2024-01-19 15:40:00|2163.5|2157.5|2165.3|2159.3|2165.5|2159.5|2163|2157|31
1705679100000|2024-01-19 15:45:00|2164.8|2158.8|2163.8|2157.8|2165|2159|2163.3|2157.3|40
1705679400000|2024-01-19 15:50:00|2163.5|2157.5|2164.5|2158.5|2164.8|2158.8|2163.3|2157.3|30
1705679700000|2024-01-19 15:55:00|2164.3|2158.3|2163.3|2157.3|2164.8|2158.8|2163.3|2157.3|26
1705680000000|2024-01-19 16:00:00|2163|2157|2164.8|2158.8|2165|2159|2163|2157|13
1705680300000|2024-01-19 16:05:00|2164.5|2158.5|2162.8|2156.8|2164.5|2158.5|2162.8|2156.8|15
1705680600000|2024-01-19 16:10:00|2163.3|2157.3|2162.3|2156.3|2163.8|2157.8|2161|2155|24
1705680900000|2024-01-19 16:15:00|2162.5|2156.5|2163.8|2157.8|2163.8|2157.8|2161.8|2155.8|44
1705681200000|2024-01-19 16:20:00|2163.5|2157.5|2168|2162|2168|2162|2163|2157|69
1705681500000|2024-01-19 16:25:00|2167.8|2161.8|2166.3|2160.3|2168.3|2162.3|2166|2160|55
1705681800000|2024-01-19 16:30:00|2166.5|2160.5|2168.8|2162.8|2170.8|2164.8|2166|2160|87
1705682100000|2024-01-19 16:35:00|2168.5|2162.5|2170.3|2164.3|2170.3|2164.3|2168|2162|18
1705682400000|2024-01-19 16:40:00|2170.5|2164.5|2169.8|2163.8|2170.8|2164.8|2169.5|2163.5|14
1705682700000|2024-01-19 16:45:00|2170|2164|2170.3|2164.3|2170.8|2164.8|2169.5|2163.5|20
1705683000000|2024-01-19 16:50:00|2170.8|2164.8|2170|2164|2171|2165|2169.8|2163.8|6
1705683300000|2024-01-19 16:55:00|2170.3|2164.3|2170.3|2164.3|2171|2165|2169.8|2163.8|49
1705683600000|2024-01-19 17:00:00|2170.5|2164.5|2172|2166|2172|2166|2170|2164|25
1705683900000|2024-01-19 17:05:00|2173|2167|2174.5|2168.5|2175.5|2169.5|2173|2167|20
1705684200000|2024-01-19 17:10:00|2174.3|2168.3|2175|2169|2175|2169|2173.8|2167.8|11
1705684500000|2024-01-19 17:15:00|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2174.5|2168.5|7
1705684800000|2024-01-19 17:20:00|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|10
1705685100000|2024-01-19 17:25:00|2175.8|2169.8|2176|2170|2176.3|2170.3|2175.5|2169.5|14
1705685400000|2024-01-19 17:30:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2175.5|2169.5|10
1705685700000|2024-01-19 17:35:00|2175.8|2169.8|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|24
1705686000000|2024-01-19 17:40:00|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2175|2169|18
1705686300000|2024-01-19 17:45:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.3|2169.3|8
1705686600000|2024-01-19 17:50:00|2175.3|2169.3|2176|2170|2176.5|2170.5|2175|2169|15
1705686900000|2024-01-19 17:55:00|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2176.3|2170.3|14
1705687200000|2024-01-19 18:00:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176|2170|12
1705687500000|2024-01-19 18:05:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176|2170|4
1705687800000|2024-01-19 18:10:00|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176|2170|8
1705688100000|2024-01-19 18:15:00|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|9
1705688400000|2024-01-19 18:20:00|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2176.5|2170.5|8
1705688700000|2024-01-19 18:25:00|2177.3|2171.3|2177.5|2171.5|2177.8|2171.8|2177.3|2171.3|4
1705689000000|2024-01-19 18:30:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|3
1705689300000|2024-01-19 18:35:00|2178|2172|2177.8|2171.8|2179.5|2173.5|2177|2171|11
1705689600000|2024-01-19 18:40:00|2177.5|2171.5|2177|2171|2177.5|2171.5|2176|2170|9
1705689900000|2024-01-19 18:45:00|2176.8|2170.8|2177.5|2171.5|2177.5|2171.5|2176.8|2170.8|3
1705690200000|2024-01-19 18:50:00|2177.3|2171.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|20
1705690500000|2024-01-19 18:55:00|2176.5|2170.5|2178.8|2168.3|2179.8|2171|2176.5|2168.3|6
1705885200000|2024-01-22 01:00:00|2176.9|2169.9|2175.4|2168.4|2178.1|2171.1|2175.1|2168.1|31
1705885500000|2024-01-22 01:05:00|2175.1|2168.1|2175.5|2168.5|2177.3|2170.3|2175|2168|30
1705885800000|2024-01-22 01:10:00|2175.8|2168.8|2177|2170|2177|2170|2174.8|2167.8|53
1705886100000|2024-01-22 01:15:00|2176.8|2169.8|2176|2169|2176.8|2169.8|2174.5|2167.5|43
1705886400000|2024-01-22 01:20:00|2176.3|2169.3|2176.5|2170.5|2176.5|2170.5|2174.5|2167.8|26
1705886700000|2024-01-22 01:25:00|2176.8|2170.8|2177|2171|2177.5|2171.5|2176.3|2170.3|23
1705887000000|2024-01-22 01:30:00|2176.8|2170.8|2177|2171|2177.3|2171.3|2175.5|2169.5|49
1705887300000|2024-01-22 01:35:00|2177.3|2171.3|2178|2172|2178|2172|2176|2170|37
1705887600000|2024-01-22 01:40:00|2177.8|2171.8|2178.5|2172.5|2179|2173|2177.3|2171.3|59
1705887900000|2024-01-22 01:45:00|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2177.5|2171.5|27
1705888200000|2024-01-22 01:50:00|2179.3|2173.3|2178|2172|2179.3|2173.3|2177.5|2171.5|37
1705888500000|2024-01-22 01:55:00|2178.3|2172.3|2179.5|2173.5|2180|2174|2177.8|2171.8|48
1705888800000|2024-01-22 02:00:00|2179.3|2173.3|2180|2174|2180.3|2174.3|2178|2172|27
1705889100000|2024-01-22 02:05:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2178.8|2172.8|28
1705889400000|2024-01-22 02:10:00|2179.3|2173.3|2180|2174|2181.8|2175.8|2178.8|2172.8|46
1705889700000|2024-01-22 02:15:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|19
1705890000000|2024-01-22 02:20:00|2180|2174|2179.3|2173.3|2180|2174|2179.3|2173.3|14
1705890300000|2024-01-22 02:25:00|2179|2173|2178.3|2172.3|2179|2173|2177.8|2171.8|24
1705890600000|2024-01-22 02:30:00|2178|2172|2177.3|2171.3|2179.5|2173.5|2177.3|2171.3|63
1705890900000|2024-01-22 02:35:00|2177.5|2171.5|2179.3|2173.3|2179.3|2173.3|2177.5|2171.5|15
1705891200000|2024-01-22 02:40:00|2179.5|2173.5|2181.3|2175.3|2182.5|2176.5|2179.5|2173.5|31
1705891500000|2024-01-22 02:45:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181|2175|33
1705891800000|2024-01-22 02:50:00|2181.3|2175.3|2182.8|2176.8|2183.3|2177.3|2181.3|2175.3|33
1705892100000|2024-01-22 02:55:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|24
1705892400000|2024-01-22 03:00:00|2182.3|2176.3|2181|2175|2182.5|2176.5|2180.8|2174.8|32
1705892700000|2024-01-22 03:05:00|2181.3|2175.3|2180|2174|2181.3|2175.3|2179.5|2173.5|31
1705893000000|2024-01-22 03:10:00|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|14
1705893300000|2024-01-22 03:15:00|2179.8|2173.8|2180|2174|2180.3|2174.3|2179.5|2173.5|21
1705893600000|2024-01-22 03:20:00|2179.8|2173.8|2178.5|2172.5|2179.8|2173.8|2178.5|2172.5|30
1705893900000|2024-01-22 03:25:00|2178.8|2172.8|2178.3|2172.3|2179|2173|2177.3|2171.3|27
1705894200000|2024-01-22 03:30:00|2178|2172|2178.3|2172.3|2179.5|2173.5|2178|2172|15
1705894500000|2024-01-22 03:35:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|3
1705894800000|2024-01-22 03:40:00|2178.8|2172.8|2177.8|2171.8|2179|2173|2177.3|2171.3|21
1705895100000|2024-01-22 03:45:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|2
1705895400000|2024-01-22 03:50:00|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1705895700000|2024-01-22 03:55:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|5
1705896000000|2024-01-22 04:00:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1705896300000|2024-01-22 04:05:00|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.8|2172.8|3
1705896600000|2024-01-22 04:10:00|2179.8|2173.8|2179.5|2173.5|2180|2174|2179.5|2173.5|8
1705896900000|2024-01-22 04:15:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|5
1705897200000|2024-01-22 04:20:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|5
1705897500000|2024-01-22 04:25:00|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1705897800000|2024-01-22 04:30:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178.3|2172.3|4
1705898400000|2024-01-22 04:40:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|7
1705898700000|2024-01-22 04:45:00|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|3
1705899300000|2024-01-22 04:55:00|2178.3|2172.3|2178.5|2172.5|2178.8|2172.8|2178.3|2172.3|4
1705899600000|2024-01-22 05:00:00|2178.8|2172.8|2177|2171|2179.3|2173.3|2176.5|2170.5|14
1705899900000|2024-01-22 05:05:00|2176.8|2170.8|2177|2171|2177.3|2171.3|2176.3|2170.3|16
1705900200000|2024-01-22 05:10:00|2177.3|2171.3|2175.5|2169.5|2177.3|2171.3|2175.5|2169.5|11
1705900500000|2024-01-22 05:15:00|2175.8|2169.8|2174.5|2168.5|2175.8|2169.8|2174|2168|24
1705900800000|2024-01-22 05:20:00|2174.3|2168.3|2174.5|2168.5|2174.8|2168.8|2173.5|2167.5|10
1705901100000|2024-01-22 05:25:00|2174.3|2168.3|2174|2168|2175|2169|2173.8|2167.8|21
1705901400000|2024-01-22 05:30:00|2174.3|2168.3|2176|2170|2176.3|2170.3|2173.5|2167.5|60
1705901700000|2024-01-22 05:35:00|2176.3|2170.3|2175.3|2169.3|2177.3|2171.3|2175.3|2169.3|28
1705902000000|2024-01-22 05:40:00|2175.5|2169.5|2176|2170|2176.5|2170.5|2175.5|2169.5|20
1705902300000|2024-01-22 05:45:00|2175.8|2169.8|2175.5|2169.5|2176|2170|2174.5|2168.5|27
1705902600000|2024-01-22 05:50:00|2175.3|2169.3|2174.8|2168.8|2176|2170|2174.5|2168.5|22
1705902900000|2024-01-22 05:55:00|2175|2169|2177.5|2171.5|2177.5|2171.5|2175|2169|19
1705903200000|2024-01-22 06:00:00|2177.3|2171.3|2178.5|2172.5|2178.8|2172.8|2177.3|2171.3|17
1705903500000|2024-01-22 06:05:00|2178.3|2172.3|2179.5|2173.5|2179.5|2173.5|2178|2172|12
1705903800000|2024-01-22 06:10:00|2179.8|2173.8|2178.3|2172.3|2180|2174|2178|2172|12
1705904100000|2024-01-22 06:15:00|2178.5|2172.5|2178.8|2172.8|2179|2173|2178|2172|24
1705904400000|2024-01-22 06:20:00|2178.5|2172.5|2177.3|2171.3|2179.5|2173.5|2176.5|2170.5|42
1705904700000|2024-01-22 06:25:00|2177.5|2171.5|2178.5|2172.5|2179.3|2173.3|2177.3|2171.3|38
1705905000000|2024-01-22 06:30:00|2178.8|2172.8|2177|2171|2178.8|2172.8|2176.5|2170.5|13
1705905300000|2024-01-22 06:35:00|2176.8|2170.8|2177.5|2171.5|2177.8|2171.8|2176.5|2170.5|14
1705905600000|2024-01-22 06:40:00|2177.3|2171.3|2175|2169|2177.5|2171.5|2174|2168|39
1705905900000|2024-01-22 06:45:00|2175.3|2169.3|2175.3|2169.3|2177.5|2171.5|2174.8|2168.8|56
1705906200000|2024-01-22 06:50:00|2175.5|2169.5|2174.5|2168.5|2176|2170|2174.3|2168.3|43
1705906500000|2024-01-22 06:55:00|2174.3|2168.3|2173.8|2167.8|2174.5|2168.5|2173.5|2167.5|23
1705906800000|2024-01-22 07:00:00|2173.5|2167.5|2173.3|2167.3|2174.5|2168.5|2173.3|2167.3|21
1705907100000|2024-01-22 07:05:00|2173|2167|2172.5|2166.5|2173|2167|2171.5|2165.5|15
1705907400000|2024-01-22 07:10:00|2172.3|2166.3|2172.8|2166.8|2173.3|2167.3|2172|2166|23
1705907700000|2024-01-22 07:15:00|2173|2167|2174|2168|2174|2168|2173|2167|18
1705908000000|2024-01-22 07:20:00|2174.3|2168.3|2177.3|2171.3|2177.5|2171.5|2174.3|2168.3|27
1705908300000|2024-01-22 07:25:00|2177.5|2171.5|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|16
1705908600000|2024-01-22 07:30:00|2177.3|2171.3|2176|2170|2177.5|2171.5|2175|2169|36
1705908900000|2024-01-22 07:35:00|2175.8|2169.8|2176|2170|2176.5|2170.5|2175|2169|37
1705909200000|2024-01-22 07:40:00|2175.8|2169.8|2175.3|2169.3|2177|2171|2175|2169|29
1705909500000|2024-01-22 07:45:00|2175.5|2169.5|2176.3|2170.3|2176.8|2170.8|2175.5|2169.5|23
1705909800000|2024-01-22 07:50:00|2176.5|2170.5|2176|2170|2177|2171|2176|2170|11
1705910100000|2024-01-22 07:55:00|2175.8|2169.8|2172|2166|2175.8|2169.8|2171.5|2165.5|50
1705910400000|2024-01-22 08:00:00|2170.8|2164.8|2172|2166|2174.6|2168.6|2170.4|2164.4|99
1705910700000|2024-01-22 08:05:00|2172.3|2166.3|2170.3|2164.3|2172.5|2166.5|2169|2163|63
1705911000000|2024-01-22 08:10:00|2170|2164|2171.8|2165.8|2173.5|2167.5|2170|2164|54
1705911300000|2024-01-22 08:15:00|2171.5|2165.5|2171.8|2165.8|2174|2168|2170|2164|67
1705911600000|2024-01-22 08:20:00|2172|2166|2173.8|2167.8|2174.3|2168.3|2172|2166|31
1705911900000|2024-01-22 08:25:00|2173.5|2167.5|2171.8|2165.8|2173.5|2167.5|2171.5|2165.5|37
1705912200000|2024-01-22 08:30:00|2172|2166|2169|2163|2172|2166|2169|2163|24
1705912500000|2024-01-22 08:35:00|2169.3|2163.3|2170.8|2164.8|2171.3|2165.3|2169.3|2163.3|32
1705912800000|2024-01-22 08:40:00|2170.5|2164.5|2170|2164|2171.8|2165.8|2170|2164|42
1705913100000|2024-01-22 08:45:00|2169.8|2163.8|2169|2163|2170.5|2164.5|2168.8|2162.8|23
1705913400000|2024-01-22 08:50:00|2168.8|2162.8|2164.5|2158.5|2168.8|2162.8|2164.3|2158.3|46
1705913700000|2024-01-22 08:55:00|2164.8|2158.8|2166|2160|2166.3|2160.3|2163.8|2157.8|26
1705914000000|2024-01-22 09:00:00|2165.8|2159.8|2169.3|2163.3|2169.3|2163.3|2165.5|2159.5|52
1705914300000|2024-01-22 09:05:00|2169.5|2163.5|2171.5|2165.5|2171.5|2165.5|2168.3|2162.3|38
1705914600000|2024-01-22 09:10:00|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|27
1705914900000|2024-01-22 09:15:00|2171.5|2165.5|2168.8|2162.8|2171.5|2165.5|2167.5|2161.5|53
1705915200000|2024-01-22 09:20:00|2168.5|2162.5|2167.5|2161.5|2168.5|2162.5|2166|2160|46
1705915500000|2024-01-22 09:25:00|2167.3|2161.3|2166.5|2160.5|2167.5|2161.5|2165.5|2159.5|21
1705915800000|2024-01-22 09:30:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|16
1705916100000|2024-01-22 09:35:00|2165.3|2159.3|2165|2159|2165.8|2159.8|2163.8|2157.8|22
1705916400000|2024-01-22 09:40:00|2165.8|2159.8|2165.5|2159.5|2166.5|2160.5|2165|2159|30
1705916700000|2024-01-22 09:45:00|2165.3|2159.3|2164.3|2158.3|2165.8|2159.8|2164.3|2158.3|17
1705917000000|2024-01-22 09:50:00|2164|2158|2159.5|2153.5|2164|2158|2159|2153|47
1705917300000|2024-01-22 09:55:00|2159.8|2153.8|2161.8|2155.8|2162.8|2156.8|2159.8|2153.8|36
1705917600000|2024-01-22 10:00:00|2161.5|2155.5|2162|2156|2162.8|2156.8|2160.8|2154.8|21
1705917900000|2024-01-22 10:05:00|2162.3|2156.3|2163|2157|2163.3|2157.3|2161.3|2155.3|37
1705918200000|2024-01-22 10:10:00|2163.3|2157.3|2163|2157|2164.3|2158.3|2161.3|2155.3|30
1705918500000|2024-01-22 10:15:00|2163.3|2157.3|2161.3|2155.3|2163.3|2157.3|2161|2155|15
1705918800000|2024-01-22 10:20:00|2161.5|2155.5|2161.3|2155.3|2162.3|2156.3|2161.3|2155.3|28
1705919100000|2024-01-22 10:25:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161|2155|12
1705919400000|2024-01-22 10:30:00|2161.5|2155.5|2159.3|2153.3|2161.5|2155.5|2159.3|2153.3|22
1705919700000|2024-01-22 10:35:00|2159.5|2153.5|2159.5|2153.5|2160.3|2154.3|2159.3|2153.3|14
1705920000000|2024-01-22 10:40:00|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159|2153|12
1705920300000|2024-01-22 10:45:00|2159.8|2153.8|2160.8|2154.8|2161.8|2155.8|2159.8|2153.8|23
1705920600000|2024-01-22 10:50:00|2160.5|2154.5|2160|2154|2160.5|2154.5|2160|2154|3
1705920900000|2024-01-22 10:55:00|2160.3|2154.3|2159.8|2153.8|2160.8|2154.8|2159.3|2153.3|24
1705921200000|2024-01-22 11:00:00|2160|2154|2160.5|2154.5|2160.8|2154.8|2159.8|2153.8|16
1705921500000|2024-01-22 11:05:00|2160.8|2154.8|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|9
1705921800000|2024-01-22 11:10:00|2159|2153|2159.3|2153.3|2160|2154|2158.8|2152.8|25
1705922100000|2024-01-22 11:15:00|2159.5|2153.5|2159.3|2153.3|2160|2154|2159.3|2153.3|20
1705922400000|2024-01-22 11:20:00|2159.5|2153.5|2157.5|2151.5|2159.8|2153.8|2156.8|2150.8|33
1705922700000|2024-01-22 11:25:00|2157.8|2151.8|2158|2152|2158.8|2152.8|2157.3|2151.3|27
1705923000000|2024-01-22 11:30:00|2157.8|2151.8|2157.8|2151.8|2158|2152|2157|2151|21
1705923300000|2024-01-22 11:35:00|2158.3|2152.3|2159|2153|2159|2153|2157.8|2151.8|19
1705923600000|2024-01-22 11:40:00|2159.3|2153.3|2159.3|2153.3|2159.8|2153.8|2157.8|2151.8|20
1705923900000|2024-01-22 11:45:00|2159.5|2153.5|2158|2152|2159.5|2153.5|2157.5|2151.5|19
1705924200000|2024-01-22 11:50:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|10
1705924500000|2024-01-22 11:55:00|2157.5|2151.5|2157.3|2151.3|2158.3|2152.3|2157|2151|19
1705924800000|2024-01-22 12:00:00|2157.5|2151.5|2158.3|2152.3|2158.3|2152.3|2157|2151|26
1705925100000|2024-01-22 12:05:00|2158.5|2152.5|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|15
1705925400000|2024-01-22 12:10:00|2158.5|2152.5|2158.5|2152.5|2159.8|2153.8|2158.5|2152.5|24
1705925700000|2024-01-22 12:15:00|2158.8|2152.8|2157.8|2151.8|2159|2153|2157.5|2151.5|18
1705926000000|2024-01-22 12:20:00|2158|2152|2157.8|2151.8|2158.5|2152.5|2157.8|2151.8|13
1705926300000|2024-01-22 12:25:00|2158.3|2152.3|2159.3|2153.3|2161.5|2155.5|2158.3|2152.3|34
1705926600000|2024-01-22 12:30:00|2159.5|2153.5|2158.8|2152.8|2160.8|2154.8|2158.8|2152.8|29
1705926900000|2024-01-22 12:35:00|2159|2153|2157.8|2151.8|2159.8|2153.8|2157.8|2151.8|27
1705927200000|2024-01-22 12:40:00|2158|2152|2157.8|2151.8|2158.8|2152.8|2157.8|2151.8|15
1705927500000|2024-01-22 12:45:00|2158|2152|2157.3|2151.3|2158|2152|2156.5|2150.5|15
1705927800000|2024-01-22 12:50:00|2156.8|2150.8|2157.5|2151.5|2158.8|2152.8|2156.8|2150.8|35
1705928100000|2024-01-22 12:55:00|2157.8|2151.8|2157.3|2151.3|2160.8|2154.8|2157.3|2151.3|60
1705928400000|2024-01-22 13:00:00|2157.5|2151.5|2159.3|2153.3|2159.9|2153.9|2157.5|2151.5|124
1705928700000|2024-01-22 13:05:00|2159.5|2153.5|2160.5|2154.5|2161.8|2155.8|2159.5|2153.5|35
1705929000000|2024-01-22 13:10:00|2160.8|2154.8|2161.5|2155.5|2163.5|2157.5|2160.3|2154.3|67
1705929300000|2024-01-22 13:15:00|2161.3|2155.3|2162.5|2156.5|2163.5|2157.5|2161.3|2155.3|36
1705929600000|2024-01-22 13:20:00|2163|2157|2162.3|2156.3|2164.3|2158.3|2162.3|2156.3|40
1705929900000|2024-01-22 13:25:00|2162|2156|2160.8|2154.8|2162|2156|2160.3|2154.3|25
1705930200000|2024-01-22 13:30:00|2160.5|2154.5|2159|2153|2160.8|2154.8|2158.8|2152.8|51
1705930500000|2024-01-22 13:35:00|2159.3|2153.3|2161|2155|2161.5|2155.5|2159.3|2153.3|35
1705930800000|2024-01-22 13:40:00|2161.3|2155.3|2160.8|2154.8|2162.5|2156.5|2160.8|2154.8|31
1705931100000|2024-01-22 13:45:00|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2159.5|2153.5|25
1705931400000|2024-01-22 13:50:00|2161|2155|2160.3|2154.3|2161.3|2155.3|2160|2154|25
1705931700000|2024-01-22 13:55:00|2160.5|2154.5|2160.8|2154.8|2161.3|2155.3|2160.3|2154.3|17
1705932000000|2024-01-22 14:00:00|2160.5|2154.5|2159.8|2153.8|2160.8|2154.8|2158.8|2152.8|35
1705932300000|2024-01-22 14:05:00|2160|2154|2160.5|2154.5|2162|2156|2160|2154|56
1705932600000|2024-01-22 14:10:00|2160.3|2154.3|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|38
1705932900000|2024-01-22 14:15:00|2161.8|2155.8|2160.3|2154.3|2161.8|2155.8|2160.3|2154.3|20
1705933200000|2024-01-22 14:20:00|2160.5|2154.5|2161.8|2155.8|2162|2156|2160.5|2154.5|31
1705933500000|2024-01-22 14:25:00|2161.5|2155.5|2160.3|2154.3|2161.8|2155.8|2159.8|2153.8|26
1705933800000|2024-01-22 14:30:00|2160.5|2154.5|2160.3|2154.3|2160.8|2154.8|2158.8|2152.8|57
1705934100000|2024-01-22 14:35:00|2160.5|2154.5|2163.8|2157.8|2164|2158|2160.5|2154.5|46
1705934400000|2024-01-22 14:40:00|2163.5|2157.5|2160.8|2154.8|2163.5|2157.5|2160.3|2154.3|45
1705934700000|2024-01-22 14:45:00|2161|2155|2163.8|2157.8|2164.3|2158.3|2161|2155|58
1705935000000|2024-01-22 14:50:00|2164.3|2158.3|2162.5|2156.5|2164.3|2158.3|2162.3|2156.3|43
1705935300000|2024-01-22 14:55:00|2162.3|2156.3|2162.8|2156.8|2163|2157|2161.3|2155.3|38
1705935600000|2024-01-22 15:00:00|2163|2157|2166.3|2160.3|2166.8|2160.8|2162.8|2156.8|60
1705935900000|2024-01-22 15:05:00|2166.5|2160.5|2167.3|2161.3|2168|2162|2166.5|2160.5|17
1705936200000|2024-01-22 15:10:00|2167|2161|2165.3|2159.3|2167.3|2161.3|2164.3|2158.3|37
1705936500000|2024-01-22 15:15:00|2165|2159|2162.8|2156.8|2165.8|2159.8|2162.3|2156.3|40
1705936800000|2024-01-22 15:20:00|2162.5|2156.5|2164.8|2158.8|2164.8|2158.8|2162.5|2156.5|33
1705937100000|2024-01-22 15:25:00|2165|2159|2167|2161|2167.8|2161.8|2164.8|2158.8|46
1705937400000|2024-01-22 15:30:00|2166.8|2160.8|2162|2156|2166.8|2160.8|2161.5|2155.5|46
1705937700000|2024-01-22 15:35:00|2161.8|2155.8|2161.8|2155.8|2162.8|2156.8|2161.8|2155.8|25
1705938000000|2024-01-22 15:40:00|2161.5|2155.5|2160.8|2154.8|2161.8|2155.8|2160.5|2154.5|42
1705938300000|2024-01-22 15:45:00|2161|2155|2162.3|2156.3|2162.5|2156.5|2160.3|2154.3|33
1705938600000|2024-01-22 15:50:00|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|10
1705938900000|2024-01-22 15:55:00|2163|2157|2162.8|2156.8|2164.3|2158.3|2162.8|2156.8|32
1705939200000|2024-01-22 16:00:00|2162.5|2156.5|2161.5|2155.5|2162.8|2156.8|2160.8|2154.8|29
1705939500000|2024-01-22 16:05:00|2161.3|2155.3|2161.3|2155.3|2162|2156|2161|2155|17
1705939800000|2024-01-22 16:10:00|2161|2155|2160.3|2154.3|2161.8|2155.8|2160.3|2154.3|21
1705940100000|2024-01-22 16:15:00|2160.8|2154.8|2160|2154|2161.8|2155.8|2159.8|2153.8|36
1705940400000|2024-01-22 16:20:00|2159.8|2153.8|2160.8|2154.8|2161.8|2155.8|2159.8|2153.8|32
1705940700000|2024-01-22 16:25:00|2161|2155|2164.3|2158.3|2165.3|2159.3|2160.3|2154.3|99
1705941000000|2024-01-22 16:30:00|2164|2158|2162.3|2156.3|2164|2158|2161.3|2155.3|57
1705941300000|2024-01-22 16:35:00|2162.5|2156.5|2161.5|2155.5|2162.8|2156.8|2161|2155|24
1705941600000|2024-01-22 16:40:00|2161.3|2155.3|2160.8|2154.8|2162|2156|2160.8|2154.8|29
1705941900000|2024-01-22 16:45:00|2160.5|2154.5|2159.8|2153.8|2161.3|2155.3|2159.8|2153.8|26
1705942200000|2024-01-22 16:50:00|2160|2154|2161|2155|2161|2155|2159.8|2153.8|17
1705942500000|2024-01-22 16:55:00|2161.3|2155.3|2163.5|2157.5|2163.5|2157.5|2161.3|2155.3|16
1705942800000|2024-01-22 17:00:00|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|16
1705943100000|2024-01-22 17:05:00|2162.3|2156.3|2162.5|2156.5|2163|2157|2162|2156|10
1705943400000|2024-01-22 17:10:00|2162.8|2156.8|2163.3|2157.3|2163.5|2157.5|2162.5|2156.5|13
1705943700000|2024-01-22 17:15:00|2163.5|2157.5|2163|2157|2163.5|2157.5|2163|2157|3
1705944000000|2024-01-22 17:20:00|2162.8|2156.8|2163|2157|2163|2157|2162.5|2156.5|5
1705944300000|2024-01-22 17:25:00|2162.8|2156.8|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|6
1705944600000|2024-01-22 17:30:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2162.3|2156.3|5
1705944900000|2024-01-22 17:35:00|2162|2156|2162|2156|2162|2156|2161.8|2155.8|5
1705945500000|2024-01-22 17:45:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2162|2156|9
1705945800000|2024-01-22 17:50:00|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2161.8|2155.8|5
1705946100000|2024-01-22 17:55:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2161.8|2155.8|9
1705946400000|2024-01-22 18:00:00|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|4
1705946700000|2024-01-22 18:05:00|2162|2156|2162.3|2156.3|2162.8|2156.8|2161.8|2155.8|6
1705947000000|2024-01-22 18:10:00|2162.5|2156.5|2162.5|2156.5|2163.5|2157.5|2162.5|2156.5|11
1705947300000|2024-01-22 18:15:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162.3|2156.3|3
1705947600000|2024-01-22 18:20:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1705947900000|2024-01-22 18:25:00|2162.3|2156.3|2162|2156|2162.3|2156.3|2161.8|2155.8|4
1705948200000|2024-01-22 18:30:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162|2156|9
1705948500000|2024-01-22 18:35:00|2162.8|2156.8|2159.6|2153.6|2162.8|2156.8|2159|2153|12
1705948800000|2024-01-22 18:40:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|3
1705949100000|2024-01-22 18:45:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|6
1705949400000|2024-01-22 18:50:00|2158.8|2152.8|2156.3|2150.3|2158.8|2152.8|2156.3|2150.3|16
1705949700000|2024-01-22 18:55:00|2156.6|2150.6|2160|2149.5|2160|2150.9|2156.6|2148.5|7
1705971600000|2024-01-23 01:00:00|2163.4|2157.4|2165.3|2159.3|2165.4|2159.4|2163.4|2157.4|19
1705971900000|2024-01-23 01:05:00|2165|2159|2166.1|2160.1|2166.6|2160.6|2163|2157|68
1705972200000|2024-01-23 01:10:00|2166.4|2160.4|2166.5|2160.5|2167.6|2161.6|2166|2160|47
1705972500000|2024-01-23 01:15:00|2166.8|2160.8|2165.8|2159.8|2167.3|2161.3|2165.5|2159.5|26
1705972800000|2024-01-23 01:20:00|2166|2160|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|16
1705973100000|2024-01-23 01:25:00|2165.3|2159.3|2165.3|2159.3|2166|2160|2165|2159|13
1705973400000|2024-01-23 01:30:00|2165|2159|2164.8|2158.8|2165.3|2159.3|2162.3|2156.3|69
1705973700000|2024-01-23 01:35:00|2164.5|2158.5|2164|2158|2166.3|2160.3|2164|2158|43
1705974000000|2024-01-23 01:40:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163|2157|31
1705974300000|2024-01-23 01:45:00|2163.3|2157.3|2161|2155|2163.5|2157.5|2160.8|2154.8|30
1705974600000|2024-01-23 01:50:00|2160.8|2154.8|2162|2156|2162.5|2156.5|2160|2154|23
1705974900000|2024-01-23 01:55:00|2161.8|2155.8|2167|2161|2167|2161|2161.8|2155.8|83
1705975200000|2024-01-23 02:00:00|2166.8|2160.8|2168.5|2162.5|2168.8|2162.8|2166|2160|80
1705975500000|2024-01-23 02:05:00|2168.8|2162.8|2166|2160|2168.8|2162.8|2165.8|2159.8|66
1705975800000|2024-01-23 02:10:00|2166.3|2160.3|2167.5|2161.5|2168.8|2162.8|2165.8|2159.8|71
1705976100000|2024-01-23 02:15:00|2167.8|2161.8|2168.5|2162.5|2168.8|2162.8|2167.8|2161.8|12
1705976400000|2024-01-23 02:20:00|2168.8|2162.8|2168.8|2162.8|2169.3|2163.3|2167.8|2161.8|15
1705976700000|2024-01-23 02:25:00|2169|2163|2169.5|2163.5|2169.5|2163.5|2168.5|2162.5|9
1705977000000|2024-01-23 02:30:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.5|2162.5|12
1705977300000|2024-01-23 02:35:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.5|2162.5|16
1705977600000|2024-01-23 02:40:00|2168.8|2162.8|2167.8|2161.8|2168.8|2162.8|2167.3|2161.3|32
1705977900000|2024-01-23 02:45:00|2167.5|2161.5|2165|2159|2167.8|2161.8|2165|2159|61
1705978200000|2024-01-23 02:50:00|2165.3|2159.3|2165.3|2159.3|2165.8|2159.8|2164.8|2158.8|31
1705978500000|2024-01-23 02:55:00|2165.5|2159.5|2163.5|2157.5|2165.5|2159.5|2163|2157|33
1705978800000|2024-01-23 03:00:00|2163.8|2157.8|2163.3|2157.3|2164.3|2158.3|2163.3|2157.3|18
1705979100000|2024-01-23 03:05:00|2163|2157|2161.8|2155.8|2163|2157|2161.5|2155.5|38
1705979400000|2024-01-23 03:10:00|2162|2156|2159.8|2153.8|2162.5|2156.5|2159.5|2153.5|38
1705979700000|2024-01-23 03:15:00|2160.3|2154.3|2160|2154|2161.3|2155.3|2159.5|2153.5|26
1705980000000|2024-01-23 03:20:00|2160.3|2154.3|2161.3|2155.3|2161.8|2155.8|2160|2154|30
1705980300000|2024-01-23 03:25:00|2161|2155|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|53
1705980600000|2024-01-23 03:30:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1705980900000|2024-01-23 03:35:00|2160.8|2154.8|2160|2154|2160.8|2154.8|2160|2154|14
1705981200000|2024-01-23 03:40:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2159.3|2153.3|21
1705981500000|2024-01-23 03:45:00|2159.5|2153.5|2159.3|2153.3|2159.8|2153.8|2159|2153|10
1705981800000|2024-01-23 03:50:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|7
1705982100000|2024-01-23 03:55:00|2159.8|2153.8|2160.8|2154.8|2161.5|2155.5|2159.5|2153.5|22
1705982400000|2024-01-23 04:00:00|2161|2155|2161.8|2155.8|2161.8|2155.8|2161|2155|8
1705982700000|2024-01-23 04:05:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|4
1705983000000|2024-01-23 04:10:00|2162|2156|2162.5|2156.5|2163.3|2157.3|2162|2156|10
1705983300000|2024-01-23 04:15:00|2162.3|2156.3|2162|2156|2162.3|2156.3|2162|2156|2
1705983600000|2024-01-23 04:20:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|3
1705983900000|2024-01-23 04:25:00|2161.5|2155.5|2162|2156|2162|2156|2161.3|2155.3|7
1705984200000|2024-01-23 04:30:00|2162.3|2156.3|2162|2156|2162.3|2156.3|2162|2156|2
1705984500000|2024-01-23 04:35:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1705984800000|2024-01-23 04:40:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2160.5|2154.5|13
1705985100000|2024-01-23 04:45:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2162|2156|3
1705985400000|2024-01-23 04:50:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|4
1705985700000|2024-01-23 04:55:00|2161.8|2155.8|2163.8|2157.8|2163.8|2157.8|2161.8|2155.8|13
1705986000000|2024-01-23 05:00:00|2164.3|2158.3|2164|2158|2164.8|2158.8|2163.5|2157.5|12
1705986300000|2024-01-23 05:05:00|2163.8|2157.8|2164.5|2158.5|2165.3|2159.3|2163|2157|26
1705986600000|2024-01-23 05:10:00|2164.3|2158.3|2164|2158|2164.5|2158.5|2163.5|2157.5|9
1705986900000|2024-01-23 05:15:00|2164.3|2158.3|2163.5|2157.5|2164.8|2158.8|2163.5|2157.5|11
1705987200000|2024-01-23 05:20:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|7
1705987500000|2024-01-23 05:25:00|2163.8|2157.8|2164.5|2158.5|2164.5|2158.5|2163.3|2157.3|13
1705987800000|2024-01-23 05:30:00|2164.8|2158.8|2166.5|2160.5|2166.8|2160.8|2164.8|2158.8|56
1705988100000|2024-01-23 05:35:00|2166.3|2160.3|2167|2161|2167.5|2161.5|2165.8|2159.8|55
1705988400000|2024-01-23 05:40:00|2166.8|2160.8|2165.8|2159.8|2167.3|2161.3|2165.5|2159.5|30
1705988700000|2024-01-23 05:45:00|2165.5|2159.5|2167.3|2161.3|2167.8|2161.8|2165.5|2159.5|28
1705989000000|2024-01-23 05:50:00|2167|2161|2167.3|2161.3|2167.8|2161.8|2166.5|2160.5|27
1705989300000|2024-01-23 05:55:00|2167|2161|2167.5|2161.5|2167.8|2161.8|2167|2161|19
1705989600000|2024-01-23 06:00:00|2167.3|2161.3|2168.5|2162.5|2168.8|2162.8|2167|2161|23
1705989900000|2024-01-23 06:05:00|2168.3|2162.3|2166.5|2160.5|2168.5|2162.5|2166.5|2160.5|24
1705990200000|2024-01-23 06:10:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2165.5|2159.5|48
1705990500000|2024-01-23 06:15:00|2166.8|2160.8|2167.5|2161.5|2167.5|2161.5|2166.5|2160.5|11
1705990800000|2024-01-23 06:20:00|2167.8|2161.8|2168.5|2162.5|2168.5|2162.5|2167|2161|26
1705991100000|2024-01-23 06:25:00|2168.3|2162.3|2169.5|2163.5|2169.8|2163.8|2168.3|2162.3|23
1705991400000|2024-01-23 06:30:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168|2162|40
1705991700000|2024-01-23 06:35:00|2168.5|2162.5|2169.5|2163.5|2169.8|2163.8|2168.5|2162.5|25
1705992000000|2024-01-23 06:40:00|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2168.3|2162.3|30
1705992300000|2024-01-23 06:45:00|2170|2164|2173.5|2167.5|2173.5|2167.5|2170|2164|28
1705992600000|2024-01-23 06:50:00|2172.8|2166.8|2173.8|2167.8|2173.8|2167.8|2172.5|2166.5|47
1705992900000|2024-01-23 06:55:00|2173.5|2167.5|2174|2168|2174.8|2168.8|2173.5|2167.5|30
1705993200000|2024-01-23 07:00:00|2174.3|2168.3|2172|2166|2174.3|2168.3|2171|2165|27
1705993500000|2024-01-23 07:05:00|2172.3|2166.3|2171|2165|2172.3|2166.3|2171|2165|21
1705993800000|2024-01-23 07:10:00|2171.3|2165.3|2171|2165|2171.8|2165.8|2169.8|2163.8|35
1705994100000|2024-01-23 07:15:00|2171.3|2165.3|2168.5|2162.5|2171.3|2165.3|2168|2162|27
1705994400000|2024-01-23 07:20:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2167.5|2161.5|32
1705994700000|2024-01-23 07:25:00|2168.8|2162.8|2171.5|2165.5|2171.8|2165.8|2168.5|2162.5|15
1705995000000|2024-01-23 07:30:00|2171.8|2165.8|2171.8|2165.8|2172.8|2166.8|2171.5|2165.5|31
1705995300000|2024-01-23 07:35:00|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2170.8|2164.8|10
1705995600000|2024-01-23 07:40:00|2170.8|2164.8|2172.3|2166.3|2172.5|2166.5|2170.8|2164.8|8
1705995900000|2024-01-23 07:45:00|2172.5|2166.5|2170.5|2164.5|2172.8|2166.8|2170.5|2164.5|12
1705996200000|2024-01-23 07:50:00|2170.3|2164.3|2169|2163|2170.3|2164.3|2168.3|2162.3|29
1705996500000|2024-01-23 07:55:00|2169.3|2163.3|2169.5|2163.5|2170|2164|2169.3|2163.3|10
1705996800000|2024-01-23 08:00:00|2169.3|2163.3|2172.5|2166.5|2172.8|2166.8|2168|2162|60
1705997100000|2024-01-23 08:05:00|2172.8|2166.8|2172.5|2166.5|2174.3|2168.3|2172.3|2166.3|28
1705997400000|2024-01-23 08:10:00|2172.8|2166.8|2175.5|2169.5|2175.8|2169.8|2172.8|2166.8|27
1705997700000|2024-01-23 08:15:00|2175.3|2169.3|2178.3|2172.3|2180.3|2174.3|2174.8|2168.8|103
1705998000000|2024-01-23 08:20:00|2178.5|2172.5|2178.8|2172.8|2179.5|2173.5|2177.8|2171.8|51
1705998300000|2024-01-23 08:25:00|2179|2173|2180.5|2174.5|2180.8|2174.8|2178.8|2172.8|41
1705998600000|2024-01-23 08:30:00|2180.3|2174.3|2182|2176|2182|2176|2180|2174|46
1705998900000|2024-01-23 08:35:00|2182.3|2176.3|2185|2179|2185.8|2179.8|2181.5|2175.5|56
1705999200000|2024-01-23 08:40:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2178.3|2172.3|103
1705999500000|2024-01-23 08:45:00|2183|2177|2182.5|2176.5|2183.8|2177.8|2182.5|2176.5|31
1705999800000|2024-01-23 08:50:00|2182.8|2176.8|2183.5|2177.5|2183.5|2177.5|2182.5|2176.5|22
1706000100000|2024-01-23 08:55:00|2183.8|2177.8|2187|2181|2187.5|2181.5|2183.8|2177.8|54
1706000400000|2024-01-23 09:00:00|2186.8|2180.8|2180.3|2174.3|2186.8|2180.8|2180.3|2174.3|63
1706000700000|2024-01-23 09:05:00|2180.5|2174.5|2186.3|2180.3|2186.3|2180.3|2180.5|2174.5|66
1706001000000|2024-01-23 09:10:00|2186.5|2180.5|2183.5|2177.5|2188.8|2182.8|2183|2177|75
1706001300000|2024-01-23 09:15:00|2183.3|2177.3|2180.5|2174.5|2183.3|2177.3|2179.5|2173.5|26
1706001600000|2024-01-23 09:20:00|2180.8|2174.8|2182|2176|2184|2178|2180.8|2174.8|45
1706001900000|2024-01-23 09:25:00|2182.3|2176.3|2183|2177|2183.3|2177.3|2182|2176|21
1706002200000|2024-01-23 09:30:00|2182.8|2176.8|2182.3|2176.3|2184.5|2178.5|2182.3|2176.3|23
1706002500000|2024-01-23 09:35:00|2182|2176|2186.5|2180.5|2187|2181|2182|2176|38
1706002800000|2024-01-23 09:40:00|2186|2180|2185.8|2179.8|2186|2180|2184.5|2178.5|21
1706003100000|2024-01-23 09:45:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2184.8|2178.8|14
1706003400000|2024-01-23 09:50:00|2185.3|2179.3|2182.3|2176.3|2185.5|2179.5|2182.3|2176.3|36
1706003700000|2024-01-23 09:55:00|2182|2176|2180.8|2174.8|2183|2177|2180.5|2174.5|41
1706004000000|2024-01-23 10:00:00|2180.5|2174.5|2179.8|2173.8|2180.8|2174.8|2179.5|2173.5|24
1706004300000|2024-01-23 10:05:00|2179.3|2173.3|2179.3|2173.3|2179.8|2173.8|2178.8|2172.8|26
1706004600000|2024-01-23 10:10:00|2179|2173|2180.8|2174.8|2181|2175|2179|2173|30
1706004900000|2024-01-23 10:15:00|2180.5|2174.5|2181.3|2175.3|2181.8|2175.8|2180.3|2174.3|26
1706005200000|2024-01-23 10:20:00|2181.5|2175.5|2180.8|2174.8|2182|2176|2180.8|2174.8|19
1706005500000|2024-01-23 10:25:00|2180.5|2174.5|2180.8|2174.8|2181.3|2175.3|2180.3|2174.3|18
1706005800000|2024-01-23 10:30:00|2180.5|2174.5|2181.5|2175.5|2181.8|2175.8|2180.5|2174.5|19
1706006100000|2024-01-23 10:35:00|2181.3|2175.3|2179.8|2173.8|2181.8|2175.8|2179.8|2173.8|10
1706006400000|2024-01-23 10:40:00|2180|2174|2179.8|2173.8|2180.3|2174.3|2179.3|2173.3|19
1706006700000|2024-01-23 10:45:00|2180|2174|2179.8|2173.8|2180.3|2174.3|2178.3|2172.3|27
1706007000000|2024-01-23 10:50:00|2180.3|2174.3|2179.8|2173.8|2180.8|2174.8|2179.8|2173.8|12
1706007300000|2024-01-23 10:55:00|2179.5|2173.5|2179.3|2173.3|2180.8|2174.8|2179.3|2173.3|22
1706007600000|2024-01-23 11:00:00|2179|2173|2177.8|2171.8|2179|2173|2177.5|2171.5|8
1706007900000|2024-01-23 11:05:00|2177.5|2171.5|2177.8|2171.8|2178.5|2172.5|2177|2171|20
1706008200000|2024-01-23 11:10:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|19
1706008500000|2024-01-23 11:15:00|2178.8|2172.8|2180|2174|2181.8|2175.8|2178.8|2172.8|46
1706008800000|2024-01-23 11:20:00|2179.8|2173.8|2178.8|2172.8|2180.3|2174.3|2178.8|2172.8|27
1706009100000|2024-01-23 11:25:00|2178.5|2172.5|2178.3|2172.3|2179.5|2173.5|2177.8|2171.8|33
1706009400000|2024-01-23 11:30:00|2177.8|2171.8|2178.8|2172.8|2179.5|2173.5|2177.8|2171.8|17
1706009700000|2024-01-23 11:35:00|2178.5|2172.5|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|15
1706010000000|2024-01-23 11:40:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|5
1706010300000|2024-01-23 11:45:00|2179.3|2173.3|2179.5|2173.5|2179.8|2173.8|2179.3|2173.3|15
1706010600000|2024-01-23 11:50:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|28
1706010900000|2024-01-23 11:55:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179|2173|47
1706011200000|2024-01-23 12:00:00|2179.8|2173.8|2181|2175|2181.3|2175.3|2179.8|2173.8|12
1706011500000|2024-01-23 12:05:00|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2181|2175|13
1706011800000|2024-01-23 12:10:00|2182.8|2176.8|2183|2177|2186|2180|2182.5|2176.5|71
1706012100000|2024-01-23 12:15:00|2183.3|2177.3|2183.8|2177.8|2184.8|2178.8|2182.8|2176.8|32
1706012400000|2024-01-23 12:20:00|2183.5|2177.5|2183.8|2177.8|2184.3|2178.3|2182.8|2176.8|25
1706012700000|2024-01-23 12:25:00|2183.5|2177.5|2181.8|2175.8|2183.5|2177.5|2181.8|2175.8|19
1706013000000|2024-01-23 12:30:00|2182|2176|2182.3|2176.3|2183.8|2177.8|2181.8|2175.8|33
1706013300000|2024-01-23 12:35:00|2182.5|2176.5|2181.8|2175.8|2182.8|2176.8|2181.5|2175.5|22
1706013600000|2024-01-23 12:40:00|2182|2176|2182|2176|2183.3|2177.3|2182|2176|13
1706013900000|2024-01-23 12:45:00|2182.3|2176.3|2181.8|2175.8|2182.5|2176.5|2181.3|2175.3|23
1706014200000|2024-01-23 12:50:00|2182|2176|2184.3|2178.3|2185.3|2179.3|2181.8|2175.8|36
1706014500000|2024-01-23 12:55:00|2184|2178|2186.8|2180.8|2187.3|2181.3|2183.8|2177.8|50
1706014800000|2024-01-23 13:00:00|2186.5|2180.5|2194|2188|2194.8|2188.8|2186.3|2180.3|185
1706015100000|2024-01-23 13:05:00|2193.8|2187.8|2203|2197|2204.3|2198.3|2193.8|2187.8|120
1706015400000|2024-01-23 13:10:00|2203.3|2197.3|2202.9|2196.9|2205.6|2199.6|2200.6|2194.6|201
1706015700000|2024-01-23 13:15:00|2202.8|2196.8|2217.3|2211.3|2220.5|2213.5|2202.8|2196.8|254
1706016000000|2024-01-23 13:20:00|2216.8|2210.8|2211.3|2205.3|2217.9|2211.9|2210.8|2204.8|165
1706016300000|2024-01-23 13:25:00|2211|2205|2214|2208|2215.3|2209.3|2210.5|2204.5|113
1706016600000|2024-01-23 13:30:00|2214.3|2208.3|2215.8|2209.8|2218|2212|2213.5|2207.5|105
1706016900000|2024-01-23 13:35:00|2215.5|2209.5|2214.3|2208.3|2215.5|2209.5|2212.5|2206.5|75
1706017200000|2024-01-23 13:40:00|2214.5|2208.5|2214|2208|2216|2210|2211.3|2205.3|64
1706017500000|2024-01-23 13:45:00|2214.3|2208.3|2218.8|2212.8|2219.3|2213.3|2214.3|2208.3|100
1706017800000|2024-01-23 13:50:00|2219|2213|2219.5|2213.5|2220.8|2214.8|2217.5|2211.5|108
1706018100000|2024-01-23 13:55:00|2219.8|2213.8|2224|2218|2224.8|2218.8|2219|2213|81
1706018400000|2024-01-23 14:00:00|2223.8|2217.8|2221.5|2215.5|2226.8|2220.8|2221.5|2215.5|148
1706018700000|2024-01-23 14:05:00|2221.3|2215.3|2219.5|2213.5|2221.3|2215.3|2216.8|2210.8|91
1706019000000|2024-01-23 14:10:00|2219.3|2213.3|2221.5|2215.5|2222|2216|2218.3|2212.3|80
1706019300000|2024-01-23 14:15:00|2221.8|2215.8|2222.5|2216.5|2223.3|2217.3|2220.3|2214.3|88
1706019600000|2024-01-23 14:20:00|2222.8|2216.8|2223.5|2217.5|2223.8|2217.8|2220.8|2214.8|60
1706019900000|2024-01-23 14:25:00|2224|2218|2225.3|2219.3|2225.5|2219.5|2222.5|2216.5|80
1706020200000|2024-01-23 14:30:00|2225.5|2219.5|2224|2218|2226.5|2220.5|2224|2218|84
1706020500000|2024-01-23 14:35:00|2224.3|2218.3|2225.3|2219.3|2226|2220|2221.8|2215.8|65
1706020800000|2024-01-23 14:40:00|2225.5|2219.5|2225.3|2219.3|2226.8|2220.8|2223.3|2217.3|82
1706021100000|2024-01-23 14:45:00|2225.5|2219.5|2223.8|2217.8|2226.5|2220.5|2223.8|2217.8|40
1706021400000|2024-01-23 14:50:00|2223.5|2217.5|2226.5|2220.5|2227|2221|2223.5|2217.5|61
1706021700000|2024-01-23 14:55:00|2226.8|2220.8|2229|2223|2229.8|2223.8|2226.8|2220.8|98
1706022000000|2024-01-23 15:00:00|2228.8|2222.8|2234.5|2228.5|2235.8|2229.8|2228.3|2222.3|175
1706022300000|2024-01-23 15:05:00|2234.8|2228.8|2233|2227|2236.8|2230.8|2233|2227|153
1706022600000|2024-01-23 15:10:00|2232.8|2226.8|2223.8|2217.8|2232.8|2226.8|2223.8|2217.8|93
1706022900000|2024-01-23 15:15:00|2223.3|2217.3|2227.3|2221.3|2229.5|2223.5|2223.3|2217.3|64
1706023200000|2024-01-23 15:20:00|2227.5|2221.5|2229.5|2223.5|2233.8|2227.8|2227.5|2221.5|72
1706023500000|2024-01-23 15:25:00|2229.8|2223.8|2232|2226|2232.8|2226.8|2229.8|2223.8|63
1706023800000|2024-01-23 15:30:00|2232.3|2226.3|2228.3|2222.3|2232.8|2226.8|2228.3|2222.3|54
1706024100000|2024-01-23 15:35:00|2228|2222|2229.8|2223.8|2231.3|2225.3|2227.8|2221.8|72
1706024400000|2024-01-23 15:40:00|2229.5|2223.5|2225|2219|2230.5|2224.5|2224.3|2218.3|86
1706024700000|2024-01-23 15:45:00|2225.3|2219.3|2228.3|2222.3|2230|2224|2225.3|2219.3|81
1706025000000|2024-01-23 15:50:00|2228.5|2222.5|2227.3|2221.3|2228.8|2222.8|2225.8|2219.8|68
1706025300000|2024-01-23 15:55:00|2227.5|2221.5|2228|2222|2228.8|2222.8|2227.5|2221.5|38
1706025600000|2024-01-23 16:00:00|2227.8|2221.8|2229.8|2223.8|2230|2224|2227.8|2221.8|35
1706025900000|2024-01-23 16:05:00|2230.3|2224.3|2232|2226|2232|2226|2229.8|2223.8|56
1706026200000|2024-01-23 16:10:00|2232.3|2226.3|2237|2231|2239.3|2233.3|2232.3|2226.3|78
1706026500000|2024-01-23 16:15:00|2237.3|2231.3|2236.5|2230.5|2238.5|2232.5|2236.5|2230.5|46
1706026800000|2024-01-23 16:20:00|2236.8|2230.8|2237.8|2231.8|2238.3|2232.3|2236.5|2230.5|62
1706027100000|2024-01-23 16:25:00|2237.5|2231.5|2229|2223|2237.5|2231.5|2229|2223|201
1706027400000|2024-01-23 16:30:00|2229.3|2223.3|2229.8|2223.8|2232|2226|2228|2222|117
1706027700000|2024-01-23 16:35:00|2230|2224|2230|2224|2230.8|2224.8|2229.5|2223.5|53
1706028000000|2024-01-23 16:40:00|2229.8|2223.8|2231.5|2225.5|2233.8|2227.8|2229.8|2223.8|40
1706028300000|2024-01-23 16:45:00|2231.8|2225.8|2230.3|2224.3|2231.8|2225.8|2230|2224|25
1706028600000|2024-01-23 16:50:00|2230.5|2224.5|2230.3|2224.3|2231.3|2225.3|2229.8|2223.8|31
1706028900000|2024-01-23 16:55:00|2230.5|2224.5|2232|2226|2233.3|2227.3|2230.5|2224.5|25
1706029200000|2024-01-23 17:00:00|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|5
1706029500000|2024-01-23 17:05:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2229.8|2223.8|28
1706029800000|2024-01-23 17:10:00|2229.8|2223.8|2229|2223|2230.5|2224.5|2228.8|2222.8|17
1706030100000|2024-01-23 17:15:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2228.8|2222.8|4
1706030400000|2024-01-23 17:20:00|2229.5|2223.5|2231|2225|2231.5|2225.5|2229.5|2223.5|33
1706030700000|2024-01-23 17:25:00|2230.8|2224.8|2233|2227|2233|2227|2230|2224|20
1706031000000|2024-01-23 17:30:00|2232.8|2226.8|2234.8|2228.8|2234.8|2228.8|2232.8|2226.8|15
1706031300000|2024-01-23 17:35:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2232.8|2226.8|10
1706031600000|2024-01-23 17:40:00|2233.5|2227.5|2234.8|2228.8|2235.3|2229.3|2232.8|2226.8|25
1706031900000|2024-01-23 17:45:00|2235|2229|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|9
1706032200000|2024-01-23 17:50:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1706032500000|2024-01-23 17:55:00|2233.8|2227.8|2234|2228|2234.3|2228.3|2233.8|2227.8|6
1706032800000|2024-01-23 18:00:00|2234.3|2228.3|2230.3|2224.3|2234.5|2228.5|2230.3|2224.3|22
1706033100000|2024-01-23 18:05:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|10
1706033400000|2024-01-23 18:10:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|8
1706033700000|2024-01-23 18:15:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231|2225|5
1706034000000|2024-01-23 18:20:00|2231.8|2225.8|2235.5|2229.5|2235.5|2229.5|2231.8|2225.8|26
1706034300000|2024-01-23 18:25:00|2235.8|2229.8|2234.8|2228.8|2237|2231|2234.5|2228.5|17
1706034600000|2024-01-23 18:30:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234|2228|8
1706034900000|2024-01-23 18:35:00|2235.3|2229.3|2236.8|2230.8|2237.5|2231.5|2234.8|2228.8|10
1706035200000|2024-01-23 18:40:00|2236|2230|2235.5|2229.5|2236.5|2230.5|2234.5|2228.5|11
1706035500000|2024-01-23 18:45:00|2235.3|2229.3|2235|2229|2235.5|2229.5|2235|2229|5
1706035800000|2024-01-23 18:50:00|2235.1|2229.1|2236.3|2230.3|2236.3|2230.3|2235|2229|9
1706036100000|2024-01-23 18:55:00|2236.5|2230.5|2237.8|2227.3|2240.8|2232.3|2236.5|2227.3|14
1706058000000|2024-01-24 01:00:00|2234.5|2228.5|2234.8|2228.8|2237.3|2231.3|2234|2228|49
1706058300000|2024-01-24 01:05:00|2235|2229|2232.3|2226.3|2235.3|2229.3|2229.5|2223.5|47
1706058600000|2024-01-24 01:10:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2229.8|2223.8|49
1706058900000|2024-01-24 01:15:00|2232|2226|2233.5|2227.5|2233.6|2227.6|2231.5|2225.5|44
1706059200000|2024-01-24 01:20:00|2233.8|2227.8|2233|2227|2234.4|2228.4|2232.3|2226.3|36
1706059500000|2024-01-24 01:25:00|2233.3|2227.3|2232.8|2226.8|2234.8|2228.8|2232.3|2226.3|48
1706059800000|2024-01-24 01:30:00|2232.5|2226.5|2234.9|2228.9|2235|2229|2232.5|2226.5|72
1706060100000|2024-01-24 01:35:00|2234.8|2228.8|2231.8|2225.8|2234.8|2228.8|2231.5|2225.5|36
1706060400000|2024-01-24 01:40:00|2232|2226|2230|2224|2232|2226|2228.5|2222.5|48
1706060700000|2024-01-24 01:45:00|2229.8|2223.8|2232.3|2226.3|2232.5|2226.5|2229.3|2223.3|39
1706061000000|2024-01-24 01:50:00|2232.5|2226.5|2234|2228|2234.3|2228.3|2231.9|2225.9|38
1706061300000|2024-01-24 01:55:00|2233.8|2227.8|2236.5|2230.5|2236.5|2230.5|2232.9|2226.9|42
1706061600000|2024-01-24 02:00:00|2236.3|2230.3|2232|2226|2236.5|2230.5|2231.8|2225.8|41
1706061900000|2024-01-24 02:05:00|2232.3|2226.3|2232.5|2226.5|2233.3|2227.3|2231.9|2225.9|33
1706062200000|2024-01-24 02:10:00|2232.6|2226.6|2231.6|2225.6|2234.5|2228.5|2230.8|2224.8|57
1706062500000|2024-01-24 02:15:00|2231.8|2225.8|2232.8|2226.8|2233.9|2227.9|2231.5|2225.5|24
1706062800000|2024-01-24 02:20:00|2233|2227|2234.5|2228.5|2234.5|2228.5|2233|2227|22
1706063100000|2024-01-24 02:25:00|2234.8|2228.8|2234.8|2228.8|2235.3|2229.3|2234.5|2228.5|9
1706063400000|2024-01-24 02:30:00|2234.5|2228.5|2236.3|2230.3|2236.8|2230.8|2232|2226|70
1706063700000|2024-01-24 02:35:00|2236.8|2230.8|2238.5|2232.5|2239|2233|2236.8|2230.8|55
1706064000000|2024-01-24 02:40:00|2238.3|2232.3|2240.8|2234.8|2241.5|2235.5|2238|2232|69
1706064300000|2024-01-24 02:45:00|2240.5|2234.5|2241|2235|2242.3|2236.3|2240.4|2234.4|171
1706064600000|2024-01-24 02:50:00|2241.3|2235.3|2241|2235|2242.5|2236.5|2240.3|2234.3|113
1706064900000|2024-01-24 02:55:00|2240.8|2234.8|2240|2234|2241.5|2235.5|2239|2233|31
1706065200000|2024-01-24 03:00:00|2240.3|2234.3|2239.8|2233.8|2242|2236|2239|2233|46
1706065500000|2024-01-24 03:05:00|2240|2234|2238.9|2232.9|2240.3|2234.3|2238|2232|35
1706065800000|2024-01-24 03:10:00|2239.3|2233.3|2241.8|2235.8|2241.8|2235.8|2239.3|2233.3|41
1706066100000|2024-01-24 03:15:00|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2241|2235|33
1706066400000|2024-01-24 03:20:00|2242.3|2236.3|2241.5|2235.5|2242.9|2236.9|2241.3|2235.3|35
1706066700000|2024-01-24 03:25:00|2241.8|2235.8|2239.8|2233.8|2241.8|2235.8|2239.8|2233.8|30
1706067000000|2024-01-24 03:30:00|2239.5|2233.5|2241|2235|2241.3|2235.3|2239.3|2233.3|21
1706067300000|2024-01-24 03:35:00|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241|2235|5
1706067600000|2024-01-24 03:40:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241|2235|7
1706067900000|2024-01-24 03:45:00|2241.8|2235.8|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|6
1706068200000|2024-01-24 03:50:00|2242.5|2236.5|2243|2237|2243|2237|2242|2236|10
1706068500000|2024-01-24 03:55:00|2243.1|2237.1|2243.5|2237.5|2243.5|2237.5|2243|2237|4
1706068800000|2024-01-24 04:00:00|2243.4|2237.4|2244|2238|2244|2238|2243.1|2237.1|8
1706069100000|2024-01-24 04:05:00|2243.4|2237.4|2243|2237|2243.4|2237.4|2242.8|2236.8|3
1706069400000|2024-01-24 04:10:00|2243.1|2237.1|2243|2237|2243.1|2237.1|2242.5|2236.5|5
1706069700000|2024-01-24 04:15:00|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243.1|2237.1|4
1706070000000|2024-01-24 04:20:00|2243.3|2237.3|2242.3|2236.3|2243.3|2237.3|2242|2236|8
1706070300000|2024-01-24 04:25:00|2242|2236|2241.8|2235.8|2242|2236|2241|2235|7
1706070600000|2024-01-24 04:30:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|6
1706070900000|2024-01-24 04:35:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2240.8|2234.8|5
1706071200000|2024-01-24 04:40:00|2241|2235|2239.8|2233.8|2241|2235|2239.3|2233.3|11
1706071500000|2024-01-24 04:45:00|2239.9|2233.9|2239.8|2233.8|2239.9|2233.9|2239.8|2233.8|2
1706071800000|2024-01-24 04:50:00|2239.5|2233.5|2238.9|2232.9|2239.5|2233.5|2238.4|2232.4|8
1706072100000|2024-01-24 04:55:00|2238.6|2232.6|2238.5|2232.5|2238.6|2232.6|2238.3|2232.3|4
1706072400000|2024-01-24 05:00:00|2238.8|2232.8|2238.8|2232.8|2239.3|2233.3|2238.1|2232.1|22
1706072700000|2024-01-24 05:05:00|2239|2233|2238.3|2232.3|2239|2233|2237.9|2231.9|11
1706073000000|2024-01-24 05:10:00|2238|2232|2239.5|2233.5|2239.5|2233.5|2238|2232|7
1706073300000|2024-01-24 05:15:00|2239.3|2233.3|2238.4|2232.4|2239.3|2233.3|2238.3|2232.3|7
1706073600000|2024-01-24 05:20:00|2238.5|2232.5|2238.4|2232.4|2239|2233|2238.3|2232.3|8
1706073900000|2024-01-24 05:25:00|2238.6|2232.6|2239.8|2233.8|2239.8|2233.8|2238.6|2232.6|15
1706074200000|2024-01-24 05:30:00|2239.5|2233.5|2240.5|2234.5|2240.8|2234.8|2239.3|2233.3|62
1706074500000|2024-01-24 05:35:00|2240.8|2234.8|2242.5|2236.5|2243|2237|2240|2234|22
1706074800000|2024-01-24 05:40:00|2242.8|2236.8|2243.5|2237.5|2245.3|2239.3|2242.8|2236.8|28
1706075100000|2024-01-24 05:45:00|2243.8|2237.8|2244.3|2238.3|2244.5|2238.5|2243.3|2237.3|19
1706075400000|2024-01-24 05:50:00|2244|2238|2244.3|2238.3|2244.5|2238.5|2243.6|2237.6|20
1706075700000|2024-01-24 05:55:00|2244.1|2238.1|2244.5|2238.5|2245.3|2239.3|2244|2238|18
1706076000000|2024-01-24 06:00:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2243.8|2237.8|20
1706076300000|2024-01-24 06:05:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|28
1706076600000|2024-01-24 06:10:00|2245.6|2239.6|2247|2241|2247.5|2241.5|2245.5|2239.5|93
1706076900000|2024-01-24 06:15:00|2247.1|2241.1|2246.1|2240.1|2247.5|2241.5|2246.1|2240.1|70
1706077200000|2024-01-24 06:20:00|2246|2240|2245|2239|2246|2240|2244.8|2238.8|56
1706077500000|2024-01-24 06:25:00|2245.3|2239.3|2245.8|2239.8|2245.8|2239.8|2244|2238|53
1706077800000|2024-01-24 06:30:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2244|2238|22
1706078100000|2024-01-24 06:35:00|2245.1|2239.1|2247|2241|2247|2241|2245.1|2239.1|15
1706078400000|2024-01-24 06:40:00|2246.9|2240.9|2246.8|2240.8|2246.9|2240.9|2246.5|2240.5|4
1706078700000|2024-01-24 06:45:00|2246.9|2240.9|2249.3|2243.3|2249.8|2243.8|2246.5|2240.5|45
1706079000000|2024-01-24 06:50:00|2249|2243|2253|2247|2254.3|2248.3|2249|2243|82
1706079300000|2024-01-24 06:55:00|2252.8|2246.8|2250.1|2244.1|2253|2247|2249.8|2243.8|65
1706079600000|2024-01-24 07:00:00|2250|2244|2252.8|2246.8|2253|2247|2249.5|2243.5|20
1706079900000|2024-01-24 07:05:00|2253|2247|2253.1|2247.1|2254.4|2248.4|2251.5|2245.5|29
1706080200000|2024-01-24 07:10:00|2253.3|2247.3|2253.8|2247.8|2255|2249|2253.1|2247.1|38
1706080500000|2024-01-24 07:15:00|2253.5|2247.5|2250.8|2244.8|2253.8|2247.8|2250|2244|30
1706080800000|2024-01-24 07:20:00|2251.1|2245.1|2250.3|2244.3|2251.1|2245.1|2250.3|2244.3|14
1706081100000|2024-01-24 07:25:00|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250.1|2244.1|16
1706081400000|2024-01-24 07:30:00|2250.6|2244.6|2252.8|2246.8|2253|2247|2250.3|2244.3|30
1706081700000|2024-01-24 07:35:00|2253|2247|2260.6|2254.6|2261|2255|2252.9|2246.9|88
1706082000000|2024-01-24 07:40:00|2260.5|2254.5|2264.5|2258.5|2264.8|2258.8|2258.6|2252.6|49
1706082300000|2024-01-24 07:45:00|2264.3|2258.3|2260.8|2254.8|2264.6|2258.6|2260.3|2254.3|34
1706082600000|2024-01-24 07:50:00|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|2258.8|2252.8|31
1706082900000|2024-01-24 07:55:00|2260|2254|2263.1|2257.1|2263.1|2257.1|2259.5|2253.5|71
1706083200000|2024-01-24 08:00:00|2263|2257|2266.3|2260.3|2270.4|2264.4|2263|2257|154
1706083500000|2024-01-24 08:05:00|2266.5|2260.5|2260.3|2254.3|2266.5|2260.5|2259.6|2253.6|127
1706083800000|2024-01-24 08:10:00|2260.1|2254.1|2262.4|2256.4|2262.8|2256.8|2259|2253|94
1706084100000|2024-01-24 08:15:00|2262|2256|2261.6|2255.6|2262.4|2256.4|2259.6|2253.6|73
1706084400000|2024-01-24 08:20:00|2261.5|2255.5|2260.9|2254.9|2261.9|2255.9|2259.8|2253.8|84
1706084700000|2024-01-24 08:25:00|2261.1|2255.1|2255|2249|2261.3|2255.3|2254.8|2248.8|97
1706085000000|2024-01-24 08:30:00|2255.5|2249.5|2252.4|2246.4|2255.6|2249.6|2251|2245|101
1706085300000|2024-01-24 08:35:00|2252.5|2246.5|2252.4|2246.4|2253|2247|2250.9|2244.9|67
1706085600000|2024-01-24 08:40:00|2252.6|2246.6|2256.3|2250.3|2257.1|2251.1|2252.6|2246.6|57
1706085900000|2024-01-24 08:45:00|2256|2250|2251|2245|2256|2250|2251|2245|53
1706086200000|2024-01-24 08:50:00|2251.1|2245.1|2250|2244|2251.4|2245.4|2249.4|2243.4|67
1706086500000|2024-01-24 08:55:00|2250.1|2244.1|2251.5|2245.5|2251.9|2245.9|2250|2244|38
1706086800000|2024-01-24 09:00:00|2251.4|2245.4|2255.8|2249.8|2255.9|2249.9|2251.4|2245.4|80
1706087100000|2024-01-24 09:05:00|2255.9|2249.9|2258.9|2252.9|2258.9|2252.9|2255.8|2249.8|57
1706087400000|2024-01-24 09:10:00|2259|2253|2261.3|2255.3|2261.5|2255.5|2259|2253|36
1706087700000|2024-01-24 09:15:00|2261|2255|2258.5|2252.5|2261|2255|2257.4|2251.4|52
1706088000000|2024-01-24 09:20:00|2258.6|2252.6|2257.9|2251.9|2259.3|2253.3|2257.3|2251.3|33
1706088300000|2024-01-24 09:25:00|2257.8|2251.8|2257.8|2251.8|2259.9|2253.9|2257.8|2251.8|33
1706088600000|2024-01-24 09:30:00|2257.4|2251.4|2260.4|2254.4|2261.5|2255.5|2256.1|2250.1|44
1706088900000|2024-01-24 09:35:00|2260.5|2254.5|2260.4|2254.4|2260.6|2254.6|2259.8|2253.8|24
1706089200000|2024-01-24 09:40:00|2260.5|2254.5|2258.8|2252.8|2260.5|2254.5|2258.8|2252.8|21
1706089500000|2024-01-24 09:45:00|2258.3|2252.3|2255.9|2249.9|2258.4|2252.4|2255.8|2249.8|31
1706089800000|2024-01-24 09:50:00|2255.4|2249.4|2256.3|2250.3|2256.9|2250.9|2254.9|2248.9|17
1706090100000|2024-01-24 09:55:00|2256.4|2250.4|2256.3|2250.3|2256.8|2250.8|2255.3|2249.3|27
1706090400000|2024-01-24 10:00:00|2256.5|2250.5|2254.4|2248.4|2257.4|2251.4|2254.3|2248.3|29
1706090700000|2024-01-24 10:05:00|2254.3|2248.3|2251.3|2245.3|2254.8|2248.8|2251.3|2245.3|38
1706091000000|2024-01-24 10:10:00|2251.5|2245.5|2248.3|2242.3|2251.8|2245.8|2247.1|2241.1|43
1706091300000|2024-01-24 10:15:00|2248.1|2242.1|2248.3|2242.3|2248.3|2242.3|2246.4|2240.4|41
1706091600000|2024-01-24 10:20:00|2248.4|2242.4|2250.1|2244.1|2251.8|2245.8|2247.9|2241.9|50
1706091900000|2024-01-24 10:25:00|2249.9|2243.9|2251.9|2245.9|2251.9|2245.9|2249.1|2243.1|42
1706092200000|2024-01-24 10:30:00|2251.8|2245.8|2252.9|2246.9|2253.4|2247.4|2250.6|2244.6|33
1706092500000|2024-01-24 10:35:00|2252.8|2246.8|2250.9|2244.9|2253|2247|2250|2244|35
1706092800000|2024-01-24 10:40:00|2251|2245|2252.9|2246.9|2252.9|2246.9|2251|2245|40
1706093100000|2024-01-24 10:45:00|2253.1|2247.1|2254.5|2248.5|2254.6|2248.6|2251.9|2245.9|48
1706093400000|2024-01-24 10:50:00|2254.4|2248.4|2250.8|2244.8|2254.4|2248.4|2250.8|2244.8|31
1706093700000|2024-01-24 10:55:00|2251|2245|2251.4|2245.4|2251.6|2245.6|2250.9|2244.9|40
1706094000000|2024-01-24 11:00:00|2251.6|2245.6|2245|2239|2251.8|2245.8|2243.1|2237.1|69
1706094300000|2024-01-24 11:05:00|2245.1|2239.1|2245.8|2239.8|2247|2241|2244.6|2238.6|41
1706094600000|2024-01-24 11:10:00|2246.1|2240.1|2247.3|2241.3|2250.4|2244.4|2246.1|2240.1|54
1706094900000|2024-01-24 11:15:00|2247.4|2241.4|2249.3|2243.3|2249.4|2243.4|2247.4|2241.4|45
1706095200000|2024-01-24 11:20:00|2249.4|2243.4|2250.3|2244.3|2250.8|2244.8|2244.5|2238.5|78
1706095500000|2024-01-24 11:25:00|2250.5|2244.5|2250.6|2244.6|2251.9|2245.9|2250.1|2244.1|43
1706095800000|2024-01-24 11:30:00|2250.8|2244.8|2251|2245|2251.8|2245.8|2249.1|2243.1|34
1706096100000|2024-01-24 11:35:00|2251.3|2245.3|2249.8|2243.8|2251.3|2245.3|2247.9|2241.9|63
1706096400000|2024-01-24 11:40:00|2249.9|2243.9|2252.9|2246.9|2253.1|2247.1|2249.6|2243.6|51
1706096700000|2024-01-24 11:45:00|2253|2247|2254.8|2248.8|2255.1|2249.1|2252.9|2246.9|25
1706097000000|2024-01-24 11:50:00|2254.9|2248.9|2258.8|2252.8|2259.9|2253.9|2254.9|2248.9|43
1706097300000|2024-01-24 11:55:00|2258.9|2252.9|2262.4|2256.4|2262.4|2256.4|2258.5|2252.5|65
1706097600000|2024-01-24 12:00:00|2262.3|2256.3|2262.6|2256.6|2262.6|2256.6|2260.5|2254.5|46
1706097900000|2024-01-24 12:05:00|2262.8|2256.8|2260.8|2254.8|2262.9|2256.9|2260.8|2254.8|45
1706098200000|2024-01-24 12:10:00|2260.6|2254.6|2259.8|2253.8|2260.6|2254.6|2258.5|2252.5|27
1706098500000|2024-01-24 12:15:00|2260|2254|2261.8|2255.8|2261.8|2255.8|2259.4|2253.4|44
1706098800000|2024-01-24 12:20:00|2261.5|2255.5|2263|2257|2264.9|2258.9|2261.3|2255.3|53
1706099100000|2024-01-24 12:25:00|2262.8|2256.8|2249.5|2243.5|2262.8|2256.8|2245|2239|130
1706099400000|2024-01-24 12:30:00|2249.6|2243.6|2249.8|2243.8|2251.9|2245.9|2246.4|2240.4|116
1706099700000|2024-01-24 12:35:00|2250.3|2244.3|2252.8|2246.8|2253.5|2247.5|2247.4|2241.4|97
1706100000000|2024-01-24 12:40:00|2253.3|2247.3|2256.8|2250.8|2257.4|2251.4|2253.3|2247.3|82
1706100300000|2024-01-24 12:45:00|2256.9|2250.9|2257.6|2251.6|2257.9|2251.9|2256.6|2250.6|59
1706100600000|2024-01-24 12:50:00|2257.4|2251.4|2256.8|2250.8|2258.8|2252.8|2255.3|2249.3|100
1706100900000|2024-01-24 12:55:00|2256.6|2250.6|2249.6|2243.6|2258|2252|2249.3|2243.3|153
1706101200000|2024-01-24 13:00:00|2249.8|2243.8|2246.3|2240.3|2250.9|2244.9|2245.6|2239.6|145
1706101500000|2024-01-24 13:05:00|2246|2240|2246.5|2240.5|2249.6|2243.6|2245.9|2239.9|119
1706101800000|2024-01-24 13:10:00|2246.6|2240.6|2247.8|2241.8|2248.6|2242.6|2244.6|2238.6|84
1706102100000|2024-01-24 13:15:00|2247.9|2241.9|2250.1|2244.1|2251.9|2245.9|2246.9|2240.9|74
1706102400000|2024-01-24 13:20:00|2250.4|2244.4|2254.4|2248.4|2255.1|2249.1|2250.1|2244.1|94
1706102700000|2024-01-24 13:25:00|2254.5|2248.5|2253.5|2247.5|2258.4|2252.4|2253.5|2247.5|127
1706103000000|2024-01-24 13:30:00|2253.8|2247.8|2254.3|2248.3|2256.6|2250.6|2252.8|2246.8|69
1706103300000|2024-01-24 13:35:00|2254.5|2248.5|2247.9|2241.9|2255.9|2249.9|2246.6|2240.6|117
1706103600000|2024-01-24 13:40:00|2248|2242|2241.8|2235.8|2248|2242|2240.8|2234.8|119
1706103900000|2024-01-24 13:45:00|2241.9|2235.9|2243.6|2237.6|2246.9|2240.9|2241.9|2235.9|106
1706104200000|2024-01-24 13:50:00|2243.3|2237.3|2247|2241|2247.5|2241.5|2241.9|2235.9|100
1706104500000|2024-01-24 13:55:00|2246.8|2240.8|2250.4|2244.4|2251.3|2245.3|2246.6|2240.6|86
1706104800000|2024-01-24 14:00:00|2250.5|2244.5|2247.6|2241.6|2251|2245|2247.6|2241.6|74
1706105100000|2024-01-24 14:05:00|2247.4|2241.4|2242.1|2236.1|2247.4|2241.4|2242.1|2236.1|53
1706105400000|2024-01-24 14:10:00|2241.8|2235.8|2239.8|2233.8|2241.8|2235.8|2236.9|2230.9|117
1706105700000|2024-01-24 14:15:00|2239.6|2233.6|2241.1|2235.1|2241.5|2235.5|2239.1|2233.1|79
1706106000000|2024-01-24 14:20:00|2241.3|2235.3|2240.8|2234.8|2242.4|2236.4|2240.1|2234.1|54
1706106300000|2024-01-24 14:25:00|2241|2235|2245.9|2239.9|2247.4|2241.4|2240.9|2234.9|62
1706106600000|2024-01-24 14:30:00|2246|2240|2248.6|2242.6|2248.9|2242.9|2244.1|2238.1|78
1706106900000|2024-01-24 14:35:00|2248.5|2242.5|2245.6|2239.6|2249.4|2243.4|2244.6|2238.6|143
1706107200000|2024-01-24 14:40:00|2245.8|2239.8|2243.9|2237.9|2246.5|2240.5|2243.6|2237.6|49
1706107500000|2024-01-24 14:45:00|2243.1|2237.1|2241|2235|2243.9|2237.9|2241|2235|139
1706107800000|2024-01-24 14:50:00|2241.3|2235.3|2242|2236|2244|2238|2241|2235|89
1706108100000|2024-01-24 14:55:00|2242.3|2236.3|2240.8|2234.8|2245.5|2239.5|2239.8|2233.8|95
1706108400000|2024-01-24 15:00:00|2241|2235|2233.3|2227.3|2241.5|2235.5|2232|2226|131
1706108700000|2024-01-24 15:05:00|2233.5|2227.5|2227.3|2221.3|2233.5|2227.5|2226.3|2220.3|116
1706109000000|2024-01-24 15:10:00|2227.5|2221.5|2228.8|2222.8|2230|2224|2227.3|2221.3|51
1706109300000|2024-01-24 15:15:00|2228.5|2222.5|2234.8|2228.8|2235.8|2229.8|2227.8|2221.8|60
1706109600000|2024-01-24 15:20:00|2235|2229|2236.8|2230.8|2236.8|2230.8|2234.3|2228.3|33
1706109900000|2024-01-24 15:25:00|2236.5|2230.5|2233|2227|2236.8|2230.8|2231.8|2225.8|29
1706110200000|2024-01-24 15:30:00|2233.3|2227.3|2234.3|2228.3|2235|2229|2233|2227|46
1706110500000|2024-01-24 15:35:00|2234.5|2228.5|2239.8|2233.8|2240|2234|2234.5|2228.5|60
1706110800000|2024-01-24 15:40:00|2239.5|2233.5|2238|2232|2240.3|2234.3|2237.8|2231.8|43
1706111100000|2024-01-24 15:45:00|2238.3|2232.3|2233|2227|2238.5|2232.5|2232.5|2226.5|60
1706111400000|2024-01-24 15:50:00|2232.8|2226.8|2231.3|2225.3|2233|2227|2229.3|2223.3|86
1706111700000|2024-01-24 15:55:00|2231|2225|2232|2226|2232.5|2226.5|2230.3|2224.3|65
1706112000000|2024-01-24 16:00:00|2232.3|2226.3|2232|2226|2233|2227|2230.3|2224.3|81
1706112300000|2024-01-24 16:05:00|2231.8|2225.8|2230.3|2224.3|2231.8|2225.8|2230.3|2224.3|18
1706112600000|2024-01-24 16:10:00|2230|2224|2229|2223|2231.5|2225.5|2228.8|2222.8|36
1706112900000|2024-01-24 16:15:00|2229.3|2223.3|2230.3|2224.3|2232.8|2226.8|2229|2223|34
1706113200000|2024-01-24 16:20:00|2230|2224|2229.8|2223.8|2232.5|2226.5|2228.3|2222.3|78
1706113500000|2024-01-24 16:25:00|2230|2224|2234|2228|2236.3|2230.3|2228.3|2222.3|137
1706113800000|2024-01-24 16:30:00|2234.3|2228.3|2229.5|2223.5|2234.3|2228.3|2229.5|2223.5|45
1706114100000|2024-01-24 16:35:00|2229.8|2223.8|2229.3|2223.3|2230.3|2224.3|2227.3|2221.3|31
1706114400000|2024-01-24 16:40:00|2229.5|2223.5|2229.3|2223.3|2230.8|2224.8|2228.8|2222.8|40
1706114700000|2024-01-24 16:45:00|2229|2223|2231.5|2225.5|2231.5|2225.5|2229|2223|36
1706115000000|2024-01-24 16:50:00|2231.8|2225.8|2232.3|2226.3|2232.5|2226.5|2231.5|2225.5|17
1706115300000|2024-01-24 16:55:00|2232.8|2226.8|2232.5|2226.5|2233|2227|2232.3|2226.3|10
1706115600000|2024-01-24 17:00:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|8
1706115900000|2024-01-24 17:05:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|4
1706116200000|2024-01-24 17:10:00|2233.8|2227.8|2233.5|2227.5|2235|2229|2233.3|2227.3|28
1706116500000|2024-01-24 17:15:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2232.3|2226.3|20
1706116800000|2024-01-24 17:20:00|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2231.5|2225.5|8
1706117100000|2024-01-24 17:25:00|2232|2226|2231.5|2225.5|2232.8|2226.8|2231|2225|21
1706117400000|2024-01-24 17:30:00|2231.8|2225.8|2233|2227|2233|2227|2231.3|2225.3|18
1706117700000|2024-01-24 17:35:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|6
1706118000000|2024-01-24 17:40:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1706118300000|2024-01-24 17:45:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2233|2227|13
1706118600000|2024-01-24 17:50:00|2234|2228|2233.5|2227.5|2234.3|2228.3|2233.5|2227.5|7
1706118900000|2024-01-24 17:55:00|2233.8|2227.8|2233.5|2227.5|2234|2228|2233.3|2227.3|8
1706119200000|2024-01-24 18:00:00|2233.8|2227.8|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|17
1706119500000|2024-01-24 18:05:00|2233.5|2227.5|2232.8|2226.8|2233.5|2227.5|2232.8|2226.8|10
1706119800000|2024-01-24 18:10:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|4
1706120100000|2024-01-24 18:15:00|2232.5|2226.5|2231.8|2225.8|2232.5|2226.5|2231.3|2225.3|6
1706120400000|2024-01-24 18:20:00|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|13
1706120700000|2024-01-24 18:25:00|2233.3|2227.3|2231.3|2225.3|2233.3|2227.3|2231|2225|18
1706121000000|2024-01-24 18:30:00|2230.8|2224.8|2229.8|2223.8|2231|2225|2229.8|2223.8|5
1706121300000|2024-01-24 18:35:00|2229.5|2223.5|2228.5|2222.5|2229.5|2223.5|2227.8|2221.8|19
1706121600000|2024-01-24 18:40:00|2228|2222|2229|2223|2229.3|2223.3|2228|2222|6
1706121900000|2024-01-24 18:45:00|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2227.5|2221.5|12
1706122200000|2024-01-24 18:50:00|2227.8|2221.8|2226.3|2220.3|2227.8|2221.8|2225.8|2219.8|29
1706122500000|2024-01-24 18:55:00|2228.5|2218|2229.5|2219|2230.5|2220|2228.5|2218|8
1706144400000|2024-01-25 01:00:00|2222.5|2216.5|2219.4|2213.4|2222.8|2216.8|2218.6|2212.6|66
1706144700000|2024-01-25 01:05:00|2220.1|2214.1|2219.3|2213.3|2221|2215|2219.3|2213.3|74
1706145000000|2024-01-25 01:10:00|2219|2213|2220|2214|2221.5|2215.5|2218.8|2212.8|71
1706145300000|2024-01-25 01:15:00|2219.8|2213.8|2218.3|2212.3|2220.3|2214.3|2217.3|2211.3|51
1706145600000|2024-01-25 01:20:00|2218|2212|2217|2211|2219|2213|2216.8|2210.8|38
1706145900000|2024-01-25 01:25:00|2216.8|2210.8|2216.3|2210.3|2217.8|2211.8|2216|2210|21
1706146200000|2024-01-25 01:30:00|2216|2210|2217.5|2211.5|2217.8|2211.8|2215.3|2209.3|39
1706146500000|2024-01-25 01:35:00|2217.8|2211.8|2217.8|2211.8|2219.5|2213.5|2217.3|2211.3|62
1706146800000|2024-01-25 01:40:00|2218|2212|2215.8|2209.8|2218|2212|2215.5|2209.5|41
1706147100000|2024-01-25 01:45:00|2216|2210|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|24
1706147400000|2024-01-25 01:50:00|2215.5|2209.5|2217|2211|2217.5|2211.5|2215.3|2209.3|34
1706147700000|2024-01-25 01:55:00|2217.3|2211.3|2219.5|2213.5|2219.8|2213.8|2216.8|2210.8|58
1706148000000|2024-01-25 02:00:00|2219.3|2213.3|2219.3|2213.3|2220|2214|2217|2211|57
1706148300000|2024-01-25 02:05:00|2219.5|2213.5|2219.5|2213.5|2221.5|2215.5|2219|2213|60
1706148600000|2024-01-25 02:10:00|2219.8|2213.8|2216.3|2210.3|2219.8|2213.8|2216.3|2210.3|30
1706148900000|2024-01-25 02:15:00|2216|2210|2214.8|2208.8|2217.3|2211.3|2214.5|2208.5|30
1706149200000|2024-01-25 02:20:00|2214.5|2208.5|2216.3|2210.3|2216.8|2210.8|2214.5|2208.5|14
1706149500000|2024-01-25 02:25:00|2216.8|2210.8|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|5
1706149800000|2024-01-25 02:30:00|2217.5|2211.5|2218.5|2212.5|2219.5|2213.5|2217.3|2211.3|56
1706150100000|2024-01-25 02:35:00|2218.8|2212.8|2216|2210|2219.3|2213.3|2216|2210|29
1706150400000|2024-01-25 02:40:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2213.8|2207.8|20
1706150700000|2024-01-25 02:45:00|2214.5|2208.5|2212.5|2206.5|2214.5|2208.5|2211|2205|28
1706151000000|2024-01-25 02:50:00|2212.3|2206.3|2215|2209|2215|2209|2211.5|2205.5|35
1706151300000|2024-01-25 02:55:00|2214.8|2208.8|2214|2208|2215.3|2209.3|2213.3|2207.3|38
1706151600000|2024-01-25 03:00:00|2214.3|2208.3|2214|2208|2215.3|2209.3|2212.8|2206.8|34
1706151900000|2024-01-25 03:05:00|2214.3|2208.3|2214.5|2208.5|2215.5|2209.5|2213.8|2207.8|60
1706152200000|2024-01-25 03:10:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|27
1706152500000|2024-01-25 03:15:00|2214.5|2208.5|2213.3|2207.3|2214.8|2208.8|2213|2207|44
1706152800000|2024-01-25 03:20:00|2213|2207|2210.8|2204.8|2213.8|2207.8|2210.8|2204.8|54
1706153100000|2024-01-25 03:25:00|2210.5|2204.5|2210.8|2204.8|2212|2206|2210.3|2204.3|40
1706153400000|2024-01-25 03:30:00|2211|2205|2213|2207|2213|2207|2211|2205|23
1706153700000|2024-01-25 03:35:00|2212.8|2206.8|2210.5|2204.5|2212.8|2206.8|2210.5|2204.5|12
1706154000000|2024-01-25 03:40:00|2210.8|2204.8|2208.3|2202.3|2211|2205|2208.3|2202.3|25
1706154300000|2024-01-25 03:45:00|2208.8|2202.8|2211|2205|2211|2205|2208.8|2202.8|11
1706154600000|2024-01-25 03:50:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1706154900000|2024-01-25 03:55:00|2211.5|2205.5|2212.3|2206.3|2213.3|2207.3|2211.5|2205.5|9
1706155500000|2024-01-25 04:05:00|2212.5|2206.5|2213|2207|2213|2207|2212.5|2206.5|2
1706155800000|2024-01-25 04:10:00|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|3
1706156100000|2024-01-25 04:15:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1706156400000|2024-01-25 04:20:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1706156700000|2024-01-25 04:25:00|2212.5|2206.5|2213.8|2207.8|2213.8|2207.8|2212.5|2206.5|7
1706157000000|2024-01-25 04:30:00|2213.5|2207.5|2212.5|2206.5|2213.8|2207.8|2212.5|2206.5|6
1706157300000|2024-01-25 04:35:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1706157600000|2024-01-25 04:40:00|2212.5|2206.5|2213|2207|2213|2207|2211.3|2205.3|17
1706157900000|2024-01-25 04:45:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.3|2206.3|4
1706158200000|2024-01-25 04:50:00|2212.3|2206.3|2213.3|2207.3|2213.3|2207.3|2212.3|2206.3|10
1706158800000|2024-01-25 05:00:00|2213.5|2207.5|2213.3|2207.3|2214.8|2208.8|2213.3|2207.3|10
1706159100000|2024-01-25 05:05:00|2213.8|2207.8|2214.8|2208.8|2214.8|2208.8|2213.8|2207.8|5
1706159400000|2024-01-25 05:10:00|2215|2209|2213.8|2207.8|2215.8|2209.8|2213.8|2207.8|14
1706159700000|2024-01-25 05:15:00|2213.5|2207.5|2215.8|2209.8|2215.8|2209.8|2213.3|2207.3|16
1706160000000|2024-01-25 05:20:00|2215.5|2209.5|2215.8|2209.8|2216.5|2210.5|2214.8|2208.8|23
1706160300000|2024-01-25 05:25:00|2215.5|2209.5|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|13
1706160600000|2024-01-25 05:30:00|2215|2209|2214.3|2208.3|2216.5|2210.5|2213|2207|69
1706160900000|2024-01-25 05:35:00|2214.5|2208.5|2212.3|2206.3|2214.5|2208.5|2210.3|2204.3|43
1706161200000|2024-01-25 05:40:00|2212.5|2206.5|2213.3|2207.3|2214|2208|2212|2206|33
1706161500000|2024-01-25 05:45:00|2213.5|2207.5|2213|2207|2214.5|2208.5|2213|2207|21
1706161800000|2024-01-25 05:50:00|2212.8|2206.8|2213.3|2207.3|2214|2208|2211.3|2205.3|38
1706162100000|2024-01-25 05:55:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2213.3|2207.3|9
1706162400000|2024-01-25 06:00:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.8|2207.8|24
1706162700000|2024-01-25 06:05:00|2214.3|2208.3|2213.3|2207.3|2214.5|2208.5|2213.3|2207.3|23
1706163000000|2024-01-25 06:10:00|2213|2207|2212|2206|2213.3|2207.3|2211.5|2205.5|24
1706163300000|2024-01-25 06:15:00|2212.3|2206.3|2213.3|2207.3|2214.3|2208.3|2212|2206|38
1706163600000|2024-01-25 06:20:00|2213|2207|2213.5|2207.5|2214|2208|2212.5|2206.5|21
1706163900000|2024-01-25 06:25:00|2213.3|2207.3|2214.5|2208.5|2214.5|2208.5|2213.3|2207.3|28
1706164200000|2024-01-25 06:30:00|2214.8|2208.8|2216.8|2210.8|2216.8|2210.8|2214.8|2208.8|26
1706164500000|2024-01-25 06:35:00|2216.5|2210.5|2216.8|2210.8|2217.3|2211.3|2215.8|2209.8|41
1706164800000|2024-01-25 06:40:00|2216.5|2210.5|2217.8|2211.8|2218|2212|2216.5|2210.5|22
1706165100000|2024-01-25 06:45:00|2217.5|2211.5|2218|2212|2218.5|2212.5|2217.5|2211.5|19
1706165400000|2024-01-25 06:50:00|2218.3|2212.3|2220.5|2214.5|2220.5|2214.5|2217|2211|33
1706165700000|2024-01-25 06:55:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2218.5|2212.5|69
1706166000000|2024-01-25 07:00:00|2220.3|2214.3|2223.3|2217.3|2223.8|2217.8|2219.8|2213.8|38
1706166300000|2024-01-25 07:05:00|2223|2217|2222.5|2216.5|2223.8|2217.8|2222.5|2216.5|23
1706166600000|2024-01-25 07:10:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2220.8|2214.8|37
1706166900000|2024-01-25 07:15:00|2222.8|2216.8|2223.5|2217.5|2224.3|2218.3|2222.5|2216.5|29
1706167200000|2024-01-25 07:20:00|2223.3|2217.3|2224|2218|2224.8|2218.8|2220.5|2214.5|51
1706167500000|2024-01-25 07:25:00|2223.8|2217.8|2220|2214|2223.8|2217.8|2220|2214|44
1706167800000|2024-01-25 07:30:00|2220.3|2214.3|2224.3|2218.3|2224.8|2218.8|2220.3|2214.3|37
1706168100000|2024-01-25 07:35:00|2224|2218|2224|2218|2224.8|2218.8|2223|2217|23
1706168400000|2024-01-25 07:40:00|2224.3|2218.3|2225|2219|2225.3|2219.3|2222.8|2216.8|21
1706168700000|2024-01-25 07:45:00|2224.8|2218.8|2222.5|2216.5|2224.8|2218.8|2222.3|2216.3|16
1706169000000|2024-01-25 07:50:00|2222.8|2216.8|2221.5|2215.5|2223|2217|2221.3|2215.3|23
1706169300000|2024-01-25 07:55:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2220.5|2214.5|34
1706169600000|2024-01-25 08:00:00|2221.8|2215.8|2228|2222|2229|2223|2221.8|2215.8|102
1706169900000|2024-01-25 08:05:00|2227.3|2221.3|2230|2224|2230|2224|2226.8|2220.8|59
1706170200000|2024-01-25 08:10:00|2229.8|2223.8|2223.5|2217.5|2230|2224|2222.5|2216.5|53
1706170500000|2024-01-25 08:15:00|2223.8|2217.8|2218.5|2212.5|2224|2218|2218.3|2212.3|74
1706170800000|2024-01-25 08:20:00|2218.8|2212.8|2221.5|2215.5|2221.8|2215.8|2218.8|2212.8|47
1706171100000|2024-01-25 08:25:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2219.8|2213.8|31
1706171400000|2024-01-25 08:30:00|2220.8|2214.8|2221.8|2215.8|2221.8|2215.8|2219.8|2213.8|23
1706171700000|2024-01-25 08:35:00|2222|2216|2227.3|2221.3|2227.3|2221.3|2222|2216|57
1706172000000|2024-01-25 08:40:00|2227.5|2221.5|2229.5|2223.5|2229.8|2223.8|2227.3|2221.3|28
1706172300000|2024-01-25 08:45:00|2229.3|2223.3|2227.5|2221.5|2229.3|2223.3|2226.8|2220.8|28
1706172600000|2024-01-25 08:50:00|2227.3|2221.3|2226|2220|2227.5|2221.5|2223.8|2217.8|27
1706172900000|2024-01-25 08:55:00|2225.8|2219.8|2225.8|2219.8|2226.3|2220.3|2224.3|2218.3|23
1706173200000|2024-01-25 09:00:00|2225.5|2219.5|2225.3|2219.3|2229.8|2223.8|2224.8|2218.8|59
1706173500000|2024-01-25 09:05:00|2225.5|2219.5|2222.3|2216.3|2226.5|2220.5|2221.5|2215.5|56
1706173800000|2024-01-25 09:10:00|2222|2216|2221|2215|2222.3|2216.3|2220.8|2214.8|44
1706174100000|2024-01-25 09:15:00|2220.8|2214.8|2222.3|2216.3|2222.5|2216.5|2220.8|2214.8|23
1706174400000|2024-01-25 09:20:00|2222.5|2216.5|2225|2219|2225.5|2219.5|2222.5|2216.5|43
1706174700000|2024-01-25 09:25:00|2224.8|2218.8|2226.5|2220.5|2226.5|2220.5|2224.8|2218.8|18
1706175000000|2024-01-25 09:30:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|30
1706175300000|2024-01-25 09:35:00|2227.5|2221.5|2240.1|2234.1|2240.8|2234.8|2226.8|2220.8|91
1706175600000|2024-01-25 09:40:00|2240.3|2234.3|2238.3|2232.3|2240.5|2234.5|2236.8|2230.8|65
1706175900000|2024-01-25 09:45:00|2238|2232|2239.5|2233.5|2240.5|2234.5|2236.5|2230.5|51
1706176200000|2024-01-25 09:50:00|2239.3|2233.3|2239.5|2233.5|2240.3|2234.3|2238|2232|54
1706176500000|2024-01-25 09:55:00|2239.8|2233.8|2237|2231|2240.5|2234.5|2235.5|2229.5|54
1706176800000|2024-01-25 10:00:00|2236.8|2230.8|2237.3|2231.3|2238|2232|2236.5|2230.5|39
1706177100000|2024-01-25 10:05:00|2237|2231|2236.8|2230.8|2237.8|2231.8|2236.3|2230.3|25
1706177400000|2024-01-25 10:10:00|2237|2231|2237|2231|2237.5|2231.5|2236.8|2230.8|30
1706177700000|2024-01-25 10:15:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2234.8|2228.8|49
1706178000000|2024-01-25 10:20:00|2235.5|2229.5|2236|2230|2236|2230|2234.8|2228.8|10
1706178300000|2024-01-25 10:25:00|2235.8|2229.8|2236|2230|2236.5|2230.5|2235.8|2229.8|10
1706178600000|2024-01-25 10:30:00|2235.8|2229.8|2236.3|2230.3|2236.8|2230.8|2235.8|2229.8|16
1706178900000|2024-01-25 10:35:00|2236.5|2230.5|2239.8|2233.8|2240.3|2234.3|2236.3|2230.3|33
1706179200000|2024-01-25 10:40:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2239.8|2233.8|20
1706179500000|2024-01-25 10:45:00|2241.5|2235.5|2239.3|2233.3|2242|2236|2237.8|2231.8|40
1706179800000|2024-01-25 10:50:00|2239|2233|2237.8|2231.8|2239|2233|2236.5|2230.5|21
1706180100000|2024-01-25 10:55:00|2237.5|2231.5|2237.3|2231.3|2238.5|2232.5|2236.5|2230.5|48
1706180400000|2024-01-25 11:00:00|2237.5|2231.5|2240.3|2234.3|2241.3|2235.3|2237.5|2231.5|35
1706180700000|2024-01-25 11:05:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|43
1706181000000|2024-01-25 11:10:00|2240|2234|2240.8|2234.8|2241.8|2235.8|2239.5|2233.5|30
1706181300000|2024-01-25 11:15:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2238.8|2232.8|26
1706181600000|2024-01-25 11:20:00|2240.5|2234.5|2241.8|2235.8|2242.5|2236.5|2240.5|2234.5|18
1706181900000|2024-01-25 11:25:00|2241.5|2235.5|2240.8|2234.8|2241.5|2235.5|2240.3|2234.3|15
1706182200000|2024-01-25 11:30:00|2241|2235|2240.3|2234.3|2241.8|2235.8|2240.3|2234.3|21
1706182500000|2024-01-25 11:35:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239.8|2233.8|15
1706182800000|2024-01-25 11:40:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|21
1706183100000|2024-01-25 11:45:00|2241.3|2235.3|2238.8|2232.8|2241.3|2235.3|2238.8|2232.8|15
1706183400000|2024-01-25 11:50:00|2239|2233|2238|2232|2239|2233|2237.5|2231.5|24
1706183700000|2024-01-25 11:55:00|2238.3|2232.3|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|15
1706184000000|2024-01-25 12:00:00|2239|2233|2238.8|2232.8|2240|2234|2237.3|2231.3|27
1706184300000|2024-01-25 12:05:00|2239|2233|2238.5|2232.5|2240.3|2234.3|2238.5|2232.5|28
1706184600000|2024-01-25 12:10:00|2238.3|2232.3|2238.3|2232.3|2238.8|2232.8|2237.8|2231.8|19
1706184900000|2024-01-25 12:15:00|2237.8|2231.8|2238.8|2232.8|2239.5|2233.5|2237.8|2231.8|33
1706185200000|2024-01-25 12:20:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2237.8|2231.8|12
1706185500000|2024-01-25 12:25:00|2238.5|2232.5|2235.3|2229.3|2238.8|2232.8|2234|2228|63
1706185800000|2024-01-25 12:30:00|2235.5|2229.5|2232.8|2226.8|2235.8|2229.8|2232.8|2226.8|30
1706186100000|2024-01-25 12:35:00|2233|2227|2234.5|2228.5|2235|2229|2231.1|2225.1|37
1706186400000|2024-01-25 12:40:00|2234.3|2228.3|2233.3|2227.3|2234.5|2228.5|2233.3|2227.3|15
1706186700000|2024-01-25 12:45:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2231|2225|25
1706187000000|2024-01-25 12:50:00|2233.5|2227.5|2230.8|2224.8|2233.8|2227.8|2230.5|2224.5|37
1706187300000|2024-01-25 12:55:00|2231|2225|2231.3|2225.3|2234.3|2228.3|2230.3|2224.3|81
1706187600000|2024-01-25 13:00:00|2231.5|2225.5|2229.5|2223.5|2232.4|2226.4|2226.8|2220.8|174
1706187900000|2024-01-25 13:05:00|2229.8|2223.8|2228.3|2222.3|2230.8|2224.8|2228|2222|59
1706188200000|2024-01-25 13:10:00|2228.5|2222.5|2225.8|2219.8|2229.3|2223.3|2225.3|2219.3|64
1706188500000|2024-01-25 13:15:00|2226|2220|2227.5|2221.5|2227.8|2221.8|2224.8|2218.8|42
1706188800000|2024-01-25 13:20:00|2227.3|2221.3|2229|2223|2229|2223|2227|2221|34
1706189100000|2024-01-25 13:25:00|2229.3|2223.3|2229.8|2223.8|2230.8|2224.8|2228.8|2222.8|28
1706189400000|2024-01-25 13:30:00|2230|2224|2229.8|2223.8|2231|2225|2224.8|2218.8|130
1706189700000|2024-01-25 13:35:00|2230|2224|2226.3|2220.3|2230|2224|2226.3|2220.3|70
1706190000000|2024-01-25 13:40:00|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|63
1706190300000|2024-01-25 13:45:00|2225|2219|2224.5|2218.5|2227.5|2221.5|2224.3|2218.3|62
1706190600000|2024-01-25 13:50:00|2224.8|2218.8|2225.3|2219.3|2226.5|2220.5|2224.8|2218.8|73
1706190900000|2024-01-25 13:55:00|2225.5|2219.5|2229.3|2223.3|2229.5|2223.5|2225.5|2219.5|82
1706191200000|2024-01-25 14:00:00|2229.5|2223.5|2229.3|2223.3|2229.8|2223.8|2227.5|2221.5|96
1706191500000|2024-01-25 14:05:00|2229|2223|2232.3|2226.3|2233.3|2227.3|2229|2223|64
1706191800000|2024-01-25 14:10:00|2232|2226|2234.5|2228.5|2235.8|2229.8|2231.8|2225.8|43
1706192100000|2024-01-25 14:15:00|2234.8|2228.8|2234|2228|2236.5|2230.5|2233.3|2227.3|40
1706192400000|2024-01-25 14:20:00|2234.3|2228.3|2235|2229|2235|2229|2233|2227|53
1706192700000|2024-01-25 14:25:00|2234.8|2228.8|2232.3|2226.3|2235.8|2229.8|2232.3|2226.3|64
1706193000000|2024-01-25 14:30:00|2232.5|2226.5|2235.3|2229.3|2236|2230|2229.8|2223.8|127
1706193300000|2024-01-25 14:35:00|2235.5|2229.5|2236.5|2230.5|2237.5|2231.5|2234.5|2228.5|53
1706193600000|2024-01-25 14:40:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2231.8|2225.8|76
1706193900000|2024-01-25 14:45:00|2238|2232|2242.8|2236.8|2243|2237|2238|2232|81
1706194200000|2024-01-25 14:50:00|2243|2237|2244.8|2238.8|2245.3|2239.3|2241.8|2235.8|54
1706194500000|2024-01-25 14:55:00|2245|2239|2241.5|2235.5|2246|2240|2241.3|2235.3|78
1706194800000|2024-01-25 15:00:00|2241.3|2235.3|2237.8|2231.8|2244|2238|2237.5|2231.5|116
1706195100000|2024-01-25 15:05:00|2238|2232|2242.8|2236.8|2243.8|2237.8|2238|2232|82
1706195400000|2024-01-25 15:10:00|2243|2237|2241.5|2235.5|2243.5|2237.5|2240.8|2234.8|66
1706195700000|2024-01-25 15:15:00|2241.8|2235.8|2241.3|2235.3|2243|2237|2240.8|2234.8|64
1706196000000|2024-01-25 15:20:00|2241|2235|2240.8|2234.8|2241.3|2235.3|2238.5|2232.5|74
1706196300000|2024-01-25 15:25:00|2241|2235|2239.8|2233.8|2241.3|2235.3|2239.5|2233.5|46
1706196600000|2024-01-25 15:30:00|2240|2234|2236|2230|2240|2234|2235.8|2229.8|64
1706196900000|2024-01-25 15:35:00|2235.8|2229.8|2238|2232|2238|2232|2234.3|2228.3|97
1706197200000|2024-01-25 15:40:00|2238.3|2232.3|2237.5|2231.5|2239.8|2233.8|2236.5|2230.5|56
1706197500000|2024-01-25 15:45:00|2237.8|2231.8|2239|2233|2240.8|2234.8|2237|2231|70
1706197800000|2024-01-25 15:50:00|2239.3|2233.3|2241.3|2235.3|2241.5|2235.5|2239.3|2233.3|68
1706198100000|2024-01-25 15:55:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2239.8|2233.8|55
1706198400000|2024-01-25 16:00:00|2240.5|2234.5|2239.3|2233.3|2241|2235|2237.5|2231.5|56
1706198700000|2024-01-25 16:05:00|2239.5|2233.5|2242.3|2236.3|2243|2237|2239.3|2233.3|55
1706199000000|2024-01-25 16:10:00|2242.5|2236.5|2243|2237|2243|2237|2241.8|2235.8|42
1706199300000|2024-01-25 16:15:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2241.3|2235.3|50
1706199600000|2024-01-25 16:20:00|2242|2236|2242.8|2236.8|2243|2237|2241.5|2235.5|30
1706199900000|2024-01-25 16:25:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2239.8|2233.8|88
1706200200000|2024-01-25 16:30:00|2242|2236|2240.3|2234.3|2242.5|2236.5|2240.3|2234.3|17
1706200500000|2024-01-25 16:35:00|2239.8|2233.8|2237.8|2231.8|2240.3|2234.3|2237|2231|24
1706200800000|2024-01-25 16:40:00|2237.5|2231.5|2236.3|2230.3|2237.5|2231.5|2235.5|2229.5|24
1706201100000|2024-01-25 16:45:00|2236|2230|2236.5|2230.5|2237.5|2231.5|2236|2230|14
1706201400000|2024-01-25 16:50:00|2236.3|2230.3|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|11
1706201700000|2024-01-25 16:55:00|2236.8|2230.8|2235.5|2229.5|2236.8|2230.8|2235|2229|9
1706202000000|2024-01-25 17:00:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|11
1706202300000|2024-01-25 17:05:00|2236|2230|2236.8|2230.8|2236.8|2230.8|2235.8|2229.8|11
1706202600000|2024-01-25 17:10:00|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|8
1706202900000|2024-01-25 17:15:00|2236.8|2230.8|2238.5|2232.5|2238.8|2232.8|2236.8|2230.8|11
1706203200000|2024-01-25 17:20:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|4
1706203500000|2024-01-25 17:25:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1706203800000|2024-01-25 17:30:00|2239|2233|2238.5|2232.5|2239.3|2233.3|2238.3|2232.3|9
1706204100000|2024-01-25 17:35:00|2238.3|2232.3|2238|2232|2238.3|2232.3|2237.8|2231.8|4
1706204400000|2024-01-25 17:40:00|2238.3|2232.3|2237.8|2231.8|2238.5|2232.5|2237.8|2231.8|13
1706204700000|2024-01-25 17:45:00|2237.5|2231.5|2237.5|2231.5|2238|2232|2237.5|2231.5|5
1706205000000|2024-01-25 17:50:00|2237.3|2231.3|2237|2231|2237.8|2231.8|2236.8|2230.8|12
1706205300000|2024-01-25 17:55:00|2236.3|2230.3|2238|2232|2238.5|2232.5|2236.3|2230.3|12
1706205600000|2024-01-25 18:00:00|2237.8|2231.8|2237.5|2231.5|2238|2232|2237.3|2231.3|24
1706205900000|2024-01-25 18:05:00|2237.3|2231.3|2239.3|2233.3|2239.3|2233.3|2237.3|2231.3|7
1706206200000|2024-01-25 18:10:00|2239|2233|2238.3|2232.3|2239|2233|2238.3|2232.3|6
1706206500000|2024-01-25 18:15:00|2238.5|2232.5|2236.8|2230.8|2238.8|2232.8|2236.8|2230.8|12
1706206800000|2024-01-25 18:20:00|2237|2231|2238.5|2232.5|2239|2233|2237|2231|7
1706207100000|2024-01-25 18:25:00|2238.8|2232.8|2237.3|2231.3|2239.5|2233.5|2237|2231|15
1706207400000|2024-01-25 18:30:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|3
1706207700000|2024-01-25 18:35:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236.5|2230.5|7
1706208000000|2024-01-25 18:40:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|5
1706208300000|2024-01-25 18:45:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1706208600000|2024-01-25 18:50:00|2237.3|2231.3|2236.4|2230.4|2238|2232|2235.9|2229.9|15
1706208900000|2024-01-25 18:55:00|2238.5|2228|2238.5|2228|2238.8|2228.3|2238.5|2228|3
1706230800000|2024-01-26 01:00:00|2241.8|2235.8|2243.6|2237.6|2245.1|2239.1|2241.8|2235.8|30
1706231100000|2024-01-26 01:05:00|2243.9|2237.9|2244|2238|2245.8|2239.8|2243.4|2237.4|73
1706231400000|2024-01-26 01:10:00|2244.5|2238.5|2243.8|2237.8|2246.8|2240.8|2243.5|2237.5|85
1706231700000|2024-01-26 01:15:00|2244|2238|2243.5|2237.5|2245.3|2239.3|2242|2236|58
1706232000000|2024-01-26 01:20:00|2243.3|2237.3|2245.5|2239.5|2246.3|2240.3|2243|2237|33
1706232300000|2024-01-26 01:25:00|2245.3|2239.3|2244|2238|2245.3|2239.3|2243.5|2237.5|37
1706232600000|2024-01-26 01:30:00|2243.8|2237.8|2242.5|2236.5|2245|2239|2242.3|2236.3|45
1706232900000|2024-01-26 01:35:00|2242.8|2236.8|2243.5|2237.5|2244.8|2238.8|2242|2236|40
1706233200000|2024-01-26 01:40:00|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2243|2237|30
1706233500000|2024-01-26 01:45:00|2243.3|2237.3|2244|2238|2244.8|2238.8|2243|2237|28
1706233800000|2024-01-26 01:50:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2240.5|2234.5|38
1706234100000|2024-01-26 01:55:00|2242.5|2236.5|2241|2235|2242.5|2236.5|2241|2235|24
1706234400000|2024-01-26 02:00:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240|2234|28
1706234700000|2024-01-26 02:05:00|2241.3|2235.3|2239.3|2233.3|2242.3|2236.3|2239|2233|37
1706235000000|2024-01-26 02:10:00|2239.5|2233.5|2239.5|2233.5|2240.8|2234.8|2239|2233|51
1706235300000|2024-01-26 02:15:00|2239.3|2233.3|2241.8|2235.8|2241.8|2235.8|2238.8|2232.8|14
1706235600000|2024-01-26 02:20:00|2242|2236|2242|2236|2243|2237|2241.5|2235.5|18
1706235900000|2024-01-26 02:25:00|2241.8|2235.8|2242|2236|2242.5|2236.5|2241.8|2235.8|10
1706236200000|2024-01-26 02:30:00|2242.3|2236.3|2243.3|2237.3|2243.3|2237.3|2241.8|2235.8|35
1706236500000|2024-01-26 02:35:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242|2236|37
1706236800000|2024-01-26 02:40:00|2242.3|2236.3|2243.5|2237.5|2243.8|2237.8|2242.3|2236.3|11
1706237100000|2024-01-26 02:45:00|2243.8|2237.8|2244|2238|2244.3|2238.3|2243.5|2237.5|15
1706237400000|2024-01-26 02:50:00|2244.3|2238.3|2242.8|2236.8|2244.5|2238.5|2242.8|2236.8|30
1706237700000|2024-01-26 02:55:00|2243|2237|2244|2238|2244|2238|2242.5|2236.5|14
1706238000000|2024-01-26 03:00:00|2243.8|2237.8|2245.5|2239.5|2245.5|2239.5|2243.5|2237.5|9
1706238300000|2024-01-26 03:05:00|2246.3|2240.3|2246|2240|2246.5|2240.5|2246|2240|8
1706238600000|2024-01-26 03:10:00|2246.3|2240.3|2247|2241|2247|2241|2246.3|2240.3|10
1706238900000|2024-01-26 03:15:00|2246.8|2240.8|2247.8|2241.8|2248.3|2242.3|2246.5|2240.5|28
1706239200000|2024-01-26 03:20:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2247|2241|21
1706239500000|2024-01-26 03:25:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246.5|2240.5|14
1706239800000|2024-01-26 03:30:00|2246.3|2240.3|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|4
1706240100000|2024-01-26 03:35:00|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.8|2239.8|3
1706240400000|2024-01-26 03:40:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2245|2239|2
1706240700000|2024-01-26 03:45:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1706241000000|2024-01-26 03:50:00|2245|2239|2245|2239|2245.3|2239.3|2245|2239|3
1706241300000|2024-01-26 03:55:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1706241600000|2024-01-26 04:00:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1706241900000|2024-01-26 04:05:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245|2239|3
1706242200000|2024-01-26 04:10:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2245|2239|3
1706242500000|2024-01-26 04:15:00|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1706242800000|2024-01-26 04:20:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2245|2239|2
1706243100000|2024-01-26 04:25:00|2244.8|2238.8|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|3
1706243400000|2024-01-26 04:30:00|2244.5|2238.5|2244.3|2238.3|2245|2239|2244.3|2238.3|6
1706243700000|2024-01-26 04:35:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1706244000000|2024-01-26 04:40:00|2244.5|2238.5|2243.8|2237.8|2244.5|2238.5|2243.8|2237.8|4
1706244300000|2024-01-26 04:45:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1706244600000|2024-01-26 04:50:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1706244900000|2024-01-26 04:55:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|5
1706245200000|2024-01-26 05:00:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|11
1706245500000|2024-01-26 05:05:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1706245800000|2024-01-26 05:10:00|2245|2239|2244.5|2238.5|2245.8|2239.8|2244.5|2238.5|8
1706246100000|2024-01-26 05:15:00|2244.8|2238.8|2245|2239|2245.5|2239.5|2244.8|2238.8|8
1706246400000|2024-01-26 05:20:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1706246700000|2024-01-26 05:25:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2244.8|2238.8|6
1706247000000|2024-01-26 05:30:00|2246.5|2240.5|2247.5|2241.5|2248|2242|2246.3|2240.3|23
1706247300000|2024-01-26 05:35:00|2247.3|2241.3|2247.8|2241.8|2248.3|2242.3|2247|2241|25
1706247600000|2024-01-26 05:40:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247|2241|13
1706247900000|2024-01-26 05:45:00|2247.8|2241.8|2249.5|2243.5|2250.3|2244.3|2247.5|2241.5|23
1706248200000|2024-01-26 05:50:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249|2243|14
1706248500000|2024-01-26 05:55:00|2249.5|2243.5|2247|2241|2249.5|2243.5|2245.8|2239.8|56
1706248800000|2024-01-26 06:00:00|2246.8|2240.8|2245.5|2239.5|2247|2241|2244.8|2238.8|31
1706249100000|2024-01-26 06:05:00|2245.3|2239.3|2244.5|2238.5|2245.8|2239.8|2243.8|2237.8|72
1706249400000|2024-01-26 06:10:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2242|2236|44
1706249700000|2024-01-26 06:15:00|2243.3|2237.3|2245|2239|2245.8|2239.8|2243.3|2237.3|33
1706250000000|2024-01-26 06:20:00|2244.8|2238.8|2246.5|2240.5|2247|2241|2244.8|2238.8|32
1706250300000|2024-01-26 06:25:00|2246.8|2240.8|2247|2241|2247.5|2241.5|2246.8|2240.8|21
1706250600000|2024-01-26 06:30:00|2246.8|2240.8|2242.5|2236.5|2247|2241|2242|2236|49
1706250900000|2024-01-26 06:35:00|2242.8|2236.8|2243.5|2237.5|2244.3|2238.3|2242.8|2236.8|34
1706251200000|2024-01-26 06:40:00|2243.8|2237.8|2244|2238|2245|2239|2243|2237|21
1706251500000|2024-01-26 06:45:00|2244.3|2238.3|2244|2238|2244.5|2238.5|2243.3|2237.3|12
1706251800000|2024-01-26 06:50:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243|2237|17
1706252100000|2024-01-26 06:55:00|2243.5|2237.5|2243.3|2237.3|2244|2238|2242.8|2236.8|25
1706252400000|2024-01-26 07:00:00|2243.5|2237.5|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|12
1706252700000|2024-01-26 07:05:00|2244|2238|2246|2240|2246|2240|2244|2238|24
1706253000000|2024-01-26 07:10:00|2245.8|2239.8|2243.8|2237.8|2245.8|2239.8|2243|2237|32
1706253300000|2024-01-26 07:15:00|2244|2238|2242|2236|2244.3|2238.3|2241.5|2235.5|35
1706253600000|2024-01-26 07:20:00|2242.3|2236.3|2244|2238|2244.8|2238.8|2242|2236|20
1706253900000|2024-01-26 07:25:00|2244.3|2238.3|2243.3|2237.3|2244.8|2238.8|2243.3|2237.3|16
1706254200000|2024-01-26 07:30:00|2243|2237|2241.8|2235.8|2243.5|2237.5|2241.8|2235.8|11
1706254500000|2024-01-26 07:35:00|2242|2236|2240.8|2234.8|2242.5|2236.5|2239.5|2233.5|19
1706254800000|2024-01-26 07:40:00|2241|2235|2237.8|2231.8|2241|2235|2237.5|2231.5|19
1706255100000|2024-01-26 07:45:00|2238|2232|2238.3|2232.3|2238.5|2232.5|2236.5|2230.5|28
1706255400000|2024-01-26 07:50:00|2238|2232|2238|2232|2238.5|2232.5|2237|2231|23
1706255700000|2024-01-26 07:55:00|2238.3|2232.3|2239.5|2233.5|2240|2234|2238|2232|17
1706256000000|2024-01-26 08:00:00|2239.3|2233.3|2243.3|2237.3|2244.4|2238.4|2239.3|2233.3|108
1706256300000|2024-01-26 08:05:00|2243.5|2237.5|2237.8|2231.8|2245|2239|2236.3|2230.3|94
1706256600000|2024-01-26 08:10:00|2238|2232|2240.5|2234.5|2241.3|2235.3|2236.3|2230.3|65
1706256900000|2024-01-26 08:15:00|2240.3|2234.3|2245.1|2239.1|2245.5|2239.5|2239.8|2233.8|77
1706257200000|2024-01-26 08:20:00|2245|2239|2247.8|2241.8|2248.5|2242.5|2244.3|2238.3|51
1706257500000|2024-01-26 08:25:00|2247.5|2241.5|2247.3|2241.3|2248|2242|2245|2239|50
1706257800000|2024-01-26 08:30:00|2247.5|2241.5|2247.8|2241.8|2248.3|2242.3|2247|2241|20
1706258100000|2024-01-26 08:35:00|2247.5|2241.5|2248|2242|2248|2242|2247.3|2241.3|9
1706258400000|2024-01-26 08:40:00|2247.8|2241.8|2245.8|2239.8|2248|2242|2245.8|2239.8|20
1706258700000|2024-01-26 08:45:00|2245.3|2239.3|2244.5|2238.5|2245.3|2239.3|2242.8|2236.8|47
1706259000000|2024-01-26 08:50:00|2244.8|2238.8|2249.3|2243.3|2251.3|2245.3|2244.8|2238.8|64
1706259300000|2024-01-26 08:55:00|2249.5|2243.5|2251.8|2245.8|2251.8|2245.8|2249.3|2243.3|19
1706259600000|2024-01-26 09:00:00|2251.5|2245.5|2249|2243|2251.5|2245.5|2246.5|2240.5|58
1706259900000|2024-01-26 09:05:00|2248.8|2242.8|2250|2244|2250|2244|2248|2242|18
1706260200000|2024-01-26 09:10:00|2249.8|2243.8|2247.8|2241.8|2249.8|2243.8|2246|2240|49
1706260500000|2024-01-26 09:15:00|2248|2242|2251|2245|2251.8|2245.8|2248|2242|31
1706260800000|2024-01-26 09:20:00|2251.3|2245.3|2250.8|2244.8|2251.8|2245.8|2250.8|2244.8|9
1706261100000|2024-01-26 09:25:00|2250.5|2244.5|2249.8|2243.8|2250.5|2244.5|2249.5|2243.5|15
1706261400000|2024-01-26 09:30:00|2250.3|2244.3|2251.8|2245.8|2252|2246|2250.3|2244.3|18
1706261700000|2024-01-26 09:35:00|2252|2246|2255.5|2249.5|2256.5|2250.5|2252|2246|24
1706262000000|2024-01-26 09:40:00|2255.3|2249.3|2255.8|2249.8|2256.8|2250.8|2254.8|2248.8|20
1706262300000|2024-01-26 09:45:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2254|2248|22
1706262600000|2024-01-26 09:50:00|2255.3|2249.3|2254.8|2248.8|2255.5|2249.5|2254.3|2248.3|24
1706262900000|2024-01-26 09:55:00|2254.5|2248.5|2252.5|2246.5|2254.8|2248.8|2252.3|2246.3|27
1706263200000|2024-01-26 10:00:00|2252.3|2246.3|2252.8|2246.8|2253|2247|2251.8|2245.8|21
1706263500000|2024-01-26 10:05:00|2253|2247|2253|2247|2253.3|2247.3|2252.8|2246.8|7
1706263800000|2024-01-26 10:10:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|4
1706264100000|2024-01-26 10:15:00|2253.3|2247.3|2254.3|2248.3|2256|2250|2253|2247|20
1706264400000|2024-01-26 10:20:00|2253.8|2247.8|2252.3|2246.3|2253.8|2247.8|2252.3|2246.3|14
1706264700000|2024-01-26 10:25:00|2252|2246|2253|2247|2253|2247|2251.3|2245.3|15
1706265000000|2024-01-26 10:30:00|2252.8|2246.8|2251|2245|2253|2247|2250.8|2244.8|23
1706265300000|2024-01-26 10:35:00|2250.8|2244.8|2253.5|2247.5|2253.5|2247.5|2250.8|2244.8|14
1706265600000|2024-01-26 10:40:00|2253.8|2247.8|2255.3|2249.3|2255.3|2249.3|2253.8|2247.8|26
1706265900000|2024-01-26 10:45:00|2255|2249|2254.3|2248.3|2255|2249|2253.8|2247.8|10
1706266200000|2024-01-26 10:50:00|2254.5|2248.5|2255.3|2249.3|2255.3|2249.3|2254.5|2248.5|8
1706266500000|2024-01-26 10:55:00|2255|2249|2256.3|2250.3|2257|2251|2254.8|2248.8|21
1706266800000|2024-01-26 11:00:00|2256.5|2250.5|2256|2250|2257|2251|2255.8|2249.8|8
1706267100000|2024-01-26 11:05:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255|2249|13
1706267400000|2024-01-26 11:10:00|2256.5|2250.5|2255.5|2249.5|2256.5|2250.5|2255.3|2249.3|11
1706267700000|2024-01-26 11:15:00|2255.3|2249.3|2255|2249|2255.8|2249.8|2254.8|2248.8|22
1706268000000|2024-01-26 11:20:00|2255.3|2249.3|2255.8|2249.8|2256.3|2250.3|2254.8|2248.8|29
1706268300000|2024-01-26 11:25:00|2255.5|2249.5|2254.5|2248.5|2255.5|2249.5|2254.3|2248.3|13
1706268600000|2024-01-26 11:30:00|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|11
1706268900000|2024-01-26 11:35:00|2254.5|2248.5|2251.8|2245.8|2254.5|2248.5|2250.5|2244.5|30
1706269200000|2024-01-26 11:40:00|2252|2246|2252.3|2246.3|2253|2247|2252|2246|17
1706269500000|2024-01-26 11:45:00|2252|2246|2252|2246|2252.8|2246.8|2250.3|2244.3|30
1706269800000|2024-01-26 11:50:00|2252.3|2246.3|2251.3|2245.3|2252.8|2246.8|2251|2245|26
1706270100000|2024-01-26 11:55:00|2251|2245|2249.8|2243.8|2251|2245|2249.5|2243.5|11
1706270400000|2024-01-26 12:00:00|2250|2244|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|8
1706270700000|2024-01-26 12:05:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|16
1706271000000|2024-01-26 12:10:00|2250|2244|2249|2243|2250|2244|2248.8|2242.8|13
1706271300000|2024-01-26 12:15:00|2249.3|2243.3|2250.3|2244.3|2250.8|2244.8|2249|2243|21
1706271600000|2024-01-26 12:20:00|2250.5|2244.5|2249.8|2243.8|2250.8|2244.8|2249.8|2243.8|14
1706271900000|2024-01-26 12:25:00|2249.3|2243.3|2248.5|2242.5|2249.5|2243.5|2248|2242|15
1706272200000|2024-01-26 12:30:00|2248.8|2242.8|2250.3|2244.3|2250.5|2244.5|2248.8|2242.8|11
1706272500000|2024-01-26 12:35:00|2250|2244|2251.8|2245.8|2252|2246|2249.8|2243.8|19
1706272800000|2024-01-26 12:40:00|2252|2246|2253.3|2247.3|2253.8|2247.8|2251.8|2245.8|33
1706273100000|2024-01-26 12:45:00|2253|2247|2251.3|2245.3|2253.5|2247.5|2251.3|2245.3|19
1706273400000|2024-01-26 12:50:00|2251|2245|2247.8|2241.8|2251|2245|2247.8|2241.8|44
1706273700000|2024-01-26 12:55:00|2248|2242|2251|2245|2251.3|2245.3|2248|2242|51
1706274000000|2024-01-26 13:00:00|2250.8|2244.8|2254.3|2248.3|2254.3|2248.3|2249.5|2243.5|80
1706274300000|2024-01-26 13:05:00|2254|2248|2253|2247|2254.8|2248.8|2252.3|2246.3|72
1706274600000|2024-01-26 13:10:00|2253.3|2247.3|2254.8|2248.8|2255|2249|2252.5|2246.5|34
1706274900000|2024-01-26 13:15:00|2254.5|2248.5|2255.5|2249.5|2256|2250|2253.8|2247.8|35
1706275200000|2024-01-26 13:20:00|2255.8|2249.8|2255.8|2249.8|2256.8|2250.8|2255.5|2249.5|42
1706275500000|2024-01-26 13:25:00|2256|2250|2254.8|2248.8|2256.3|2250.3|2254.5|2248.5|24
1706275800000|2024-01-26 13:30:00|2254.5|2248.5|2255.3|2249.3|2256.8|2250.8|2253.8|2247.8|114
1706276100000|2024-01-26 13:35:00|2255.5|2249.5|2256.8|2250.8|2256.8|2250.8|2253.8|2247.8|53
1706276400000|2024-01-26 13:40:00|2257|2251|2260|2254|2260|2254|2256.3|2250.3|24
1706276700000|2024-01-26 13:45:00|2259.8|2253.8|2260.3|2254.3|2261.5|2255.5|2259|2253|47
1706277000000|2024-01-26 13:50:00|2260|2254|2261|2255|2261.3|2255.3|2259.5|2253.5|50
1706277300000|2024-01-26 13:55:00|2260.8|2254.8|2262.8|2256.8|2264.3|2258.3|2260.5|2254.5|57
1706277600000|2024-01-26 14:00:00|2262.9|2256.9|2265.5|2259.5|2267.8|2261.8|2261.8|2255.8|108
1706277900000|2024-01-26 14:05:00|2265.8|2259.8|2265|2259|2266.3|2260.3|2264.5|2258.5|90
1706278200000|2024-01-26 14:10:00|2265.3|2259.3|2263.5|2257.5|2266.8|2260.8|2263.3|2257.3|68
1706278500000|2024-01-26 14:15:00|2263.3|2257.3|2262.8|2256.8|2265.3|2259.3|2262.8|2256.8|35
1706278800000|2024-01-26 14:20:00|2262.5|2256.5|2261.8|2255.8|2262.8|2256.8|2260.8|2254.8|24
1706279100000|2024-01-26 14:25:00|2261.5|2255.5|2264.3|2258.3|2264.8|2258.8|2260.8|2254.8|45
1706279400000|2024-01-26 14:30:00|2264.5|2258.5|2264.8|2258.8|2265.8|2259.8|2261.5|2255.5|102
1706279700000|2024-01-26 14:35:00|2265|2259|2269.8|2263.8|2270.5|2264.5|2265|2259|60
1706280000000|2024-01-26 14:40:00|2270|2264|2271.8|2265.8|2272.5|2266.5|2269.3|2263.3|49
1706280300000|2024-01-26 14:45:00|2271.5|2265.5|2272.5|2266.5|2273|2267|2271.5|2265.5|23
1706280600000|2024-01-26 14:50:00|2272.8|2266.8|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|33
1706280900000|2024-01-26 14:55:00|2273|2267|2275|2269|2275.8|2269.8|2273|2267|28
1706281200000|2024-01-26 15:00:00|2274.3|2268.3|2273.3|2267.3|2275|2269|2272|2266|72
1706281500000|2024-01-26 15:05:00|2273.5|2267.5|2273.8|2267.8|2275|2269|2272|2266|53
1706281800000|2024-01-26 15:10:00|2273.5|2267.5|2277.3|2271.3|2277.8|2271.8|2273.3|2267.3|55
1706282100000|2024-01-26 15:15:00|2277.5|2271.5|2275.5|2269.5|2277.8|2271.8|2273.8|2267.8|48
1706282400000|2024-01-26 15:20:00|2275.8|2269.8|2276|2270|2277.3|2271.3|2275.8|2269.8|43
1706282700000|2024-01-26 15:25:00|2276.3|2270.3|2280.8|2274.8|2281.5|2275.5|2276|2270|70
1706283000000|2024-01-26 15:30:00|2280.5|2274.5|2282.3|2276.3|2282.8|2276.8|2279|2273|53
1706283300000|2024-01-26 15:35:00|2282|2276|2282.8|2276.8|2285.3|2279.3|2282|2276|47
1706283600000|2024-01-26 15:40:00|2283|2277|2285.3|2279.3|2286|2280|2283|2277|54
1706283900000|2024-01-26 15:45:00|2285.5|2279.5|2283.8|2277.8|2285.8|2279.8|2282.8|2276.8|57
1706284200000|2024-01-26 15:50:00|2283.5|2277.5|2277.5|2271.5|2283.5|2277.5|2276.8|2270.8|71
1706284500000|2024-01-26 15:55:00|2277.8|2271.8|2278.8|2272.8|2279|2273|2277.5|2271.5|47
1706284800000|2024-01-26 16:00:00|2278.5|2272.5|2276.3|2270.3|2278.8|2272.8|2274|2268|67
1706285100000|2024-01-26 16:05:00|2276.5|2270.5|2278.3|2272.3|2279|2273|2276.3|2270.3|47
1706285400000|2024-01-26 16:10:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2277.3|2271.3|40
1706285700000|2024-01-26 16:15:00|2279.5|2273.5|2282.5|2276.5|2282.8|2276.8|2279.3|2273.3|55
1706286000000|2024-01-26 16:20:00|2282.8|2276.8|2274.5|2268.5|2282.8|2276.8|2274.5|2268.5|86
1706286300000|2024-01-26 16:25:00|2274.3|2268.3|2275.8|2269.8|2279|2273|2274|2268|125
1706286600000|2024-01-26 16:30:00|2275.5|2269.5|2275.5|2269.5|2276.5|2270.5|2275.3|2269.3|24
1706286900000|2024-01-26 16:35:00|2275.3|2269.3|2274.8|2268.8|2275.3|2269.3|2273.8|2267.8|22
1706287200000|2024-01-26 16:40:00|2274.5|2268.5|2272|2266|2274.5|2268.5|2271.8|2265.8|41
1706287500000|2024-01-26 16:45:00|2272.3|2266.3|2273.3|2267.3|2274|2268|2272|2266|24
1706287800000|2024-01-26 16:50:00|2273.5|2267.5|2273.3|2267.3|2276.3|2270.3|2273.3|2267.3|32
1706288100000|2024-01-26 16:55:00|2273.5|2267.5|2273.5|2267.5|2274.8|2268.8|2273.3|2267.3|26
1706288400000|2024-01-26 17:00:00|2273.3|2267.3|2273.3|2267.3|2273.5|2267.5|2273|2267|7
1706288700000|2024-01-26 17:05:00|2274|2268|2271.5|2265.5|2274.3|2268.3|2270.5|2264.5|35
1706289000000|2024-01-26 17:10:00|2271.8|2265.8|2271.5|2265.5|2272.3|2266.3|2271.5|2265.5|8
1706289300000|2024-01-26 17:15:00|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|11
1706289600000|2024-01-26 17:20:00|2271.5|2265.5|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|6
1706289900000|2024-01-26 17:25:00|2272|2266|2272.3|2266.3|2272.5|2266.5|2272|2266|6
1706290200000|2024-01-26 17:30:00|2271.5|2265.5|2270.3|2264.3|2271.5|2265.5|2270|2264|11
1706290500000|2024-01-26 17:35:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|7
1706290800000|2024-01-26 17:40:00|2270|2264|2269.5|2263.5|2270|2264|2269.5|2263.5|9
1706291100000|2024-01-26 17:45:00|2269.8|2263.8|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|7
1706291400000|2024-01-26 17:50:00|2268.3|2262.3|2270|2264|2270|2264|2268.3|2262.3|9
1706291700000|2024-01-26 17:55:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2268.3|2262.3|12
1706292000000|2024-01-26 18:00:00|2269.3|2263.3|2269.3|2263.3|2270|2264|2269.3|2263.3|14
1706292300000|2024-01-26 18:05:00|2269.5|2263.5|2270.3|2264.3|2270.5|2264.5|2269.5|2263.5|11
1706292600000|2024-01-26 18:10:00|2270.5|2264.5|2270|2264|2271|2265|2270|2264|12
1706292900000|2024-01-26 18:15:00|2269.8|2263.8|2271.3|2265.3|2271.3|2265.3|2269.8|2263.8|11
1706293200000|2024-01-26 18:20:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1706293500000|2024-01-26 18:25:00|2272|2266|2271.5|2265.5|2272|2266|2271.3|2265.3|5
1706293800000|2024-01-26 18:30:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|3
1706294100000|2024-01-26 18:35:00|2270.8|2264.8|2267.3|2261.3|2270.8|2264.8|2267.3|2261.3|15
1706294400000|2024-01-26 18:40:00|2267|2261|2265.8|2259.8|2267|2261|2265.3|2259.3|7
1706294700000|2024-01-26 18:45:00|2265.5|2259.5|2264.5|2258.5|2265.5|2259.5|2264.3|2258.3|8
1706295000000|2024-01-26 18:50:00|2264.8|2258.8|2264.1|2258.1|2264.8|2258.8|2262.5|2256.5|27
1706295300000|2024-01-26 18:55:00|2264|2258|2263.8|2253.3|2265.8|2258|2263.5|2253.3|10
1706490000000|2024-01-29 01:00:00|2264.4|2258.4|2263.4|2257.4|2264.4|2258.4|2261.6|2255.6|62
1706490300000|2024-01-29 01:05:00|2263.6|2257.6|2264.5|2258.5|2266.5|2260.5|2263.4|2257.4|85
1706490600000|2024-01-29 01:10:00|2264.8|2258.8|2267.5|2261.5|2270.8|2264.8|2264.8|2258.8|90
1706490900000|2024-01-29 01:15:00|2267.8|2261.8|2265.8|2259.8|2268.3|2262.3|2264.4|2258.4|57
1706491200000|2024-01-29 01:20:00|2266|2260|2262.5|2256.5|2266|2260|2262.5|2256.5|61
1706491500000|2024-01-29 01:25:00|2262.8|2256.8|2261|2255|2263|2257|2260|2254|71
1706491800000|2024-01-29 01:30:00|2261.3|2255.3|2263.5|2257.5|2263.8|2257.8|2261.3|2255.3|51
1706492100000|2024-01-29 01:35:00|2263.3|2257.3|2264.5|2258.5|2264.8|2258.8|2262.3|2256.3|30
1706492400000|2024-01-29 01:40:00|2264.3|2258.3|2265.3|2259.3|2265.3|2259.3|2263.8|2257.8|21
1706492700000|2024-01-29 01:45:00|2265|2259|2265|2259|2266.3|2260.3|2265|2259|11
1706493000000|2024-01-29 01:50:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2263.3|2257.3|34
1706493300000|2024-01-29 01:55:00|2265|2259|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|9
1706493600000|2024-01-29 02:00:00|2264.8|2258.8|2260.3|2254.3|2265|2259|2260.3|2254.3|61
1706493900000|2024-01-29 02:05:00|2260.5|2254.5|2260|2254|2260.8|2254.8|2259.3|2253.3|45
1706494200000|2024-01-29 02:10:00|2259.8|2253.8|2260.3|2254.3|2260.5|2254.5|2259|2253|28
1706494500000|2024-01-29 02:15:00|2260.5|2254.5|2260.5|2254.5|2261.3|2255.3|2260.3|2254.3|9
1706494800000|2024-01-29 02:20:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2259|2253|11
1706495100000|2024-01-29 02:25:00|2259.8|2253.8|2259.8|2253.8|2260.3|2254.3|2259.8|2253.8|5
1706495400000|2024-01-29 02:30:00|2259.5|2253.5|2254.8|2248.8|2259.5|2253.5|2254.8|2248.8|52
1706495700000|2024-01-29 02:35:00|2254.5|2248.5|2254.3|2248.3|2255.3|2249.3|2253.3|2247.3|28
1706496000000|2024-01-29 02:40:00|2254.5|2248.5|2257|2251|2257|2251|2253.5|2247.5|42
1706496300000|2024-01-29 02:45:00|2257.3|2251.3|2258|2252|2260.5|2254.5|2257|2251|22
1706496600000|2024-01-29 02:50:00|2257.5|2251.5|2256.5|2250.5|2259|2253|2256|2250|64
1706496900000|2024-01-29 02:55:00|2256.3|2250.3|2252.8|2246.8|2256.3|2250.3|2251.5|2245.5|124
1706497200000|2024-01-29 03:00:00|2251.8|2245.8|2253.3|2247.3|2253.5|2247.5|2251.3|2245.3|33
1706497500000|2024-01-29 03:05:00|2252.8|2246.8|2252|2246|2253.3|2247.3|2251.5|2245.5|23
1706497800000|2024-01-29 03:10:00|2251.8|2245.8|2252.5|2246.5|2253|2247|2251.8|2245.8|10
1706498100000|2024-01-29 03:15:00|2252.8|2246.8|2251|2245|2252.8|2246.8|2251|2245|14
1706498400000|2024-01-29 03:20:00|2250.8|2244.8|2251|2245|2251|2245|2250.3|2244.3|22
1706498700000|2024-01-29 03:25:00|2251.3|2245.3|2251.8|2245.8|2252.5|2246.5|2251.3|2245.3|11
1706499000000|2024-01-29 03:30:00|2252|2246|2252.5|2246.5|2253|2247|2251.5|2245.5|9
1706499300000|2024-01-29 03:35:00|2252.8|2246.8|2252.5|2246.5|2252.8|2246.8|2252.5|2246.5|2
1706499600000|2024-01-29 03:40:00|2252.8|2246.8|2252|2246|2252.8|2246.8|2251.5|2245.5|10
1706499900000|2024-01-29 03:45:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1706500200000|2024-01-29 03:50:00|2251.5|2245.5|2252|2246|2252|2246|2251.5|2245.5|4
1706500500000|2024-01-29 03:55:00|2252.3|2246.3|2254|2248|2254|2248|2252.3|2246.3|7
1706500800000|2024-01-29 04:00:00|2253.8|2247.8|2253|2247|2253.8|2247.8|2253|2247|3
1706501100000|2024-01-29 04:05:00|2252.8|2246.8|2255.8|2249.8|2255.8|2249.8|2252.5|2246.5|11
1706501400000|2024-01-29 04:10:00|2256|2250|2257.5|2251.5|2258|2252|2256|2250|14
1706501700000|2024-01-29 04:15:00|2257.3|2251.3|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|3
1706502000000|2024-01-29 04:20:00|2256.5|2250.5|2257|2251|2257.3|2251.3|2256.5|2250.5|7
1706502300000|2024-01-29 04:25:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257|2251|5
1706502600000|2024-01-29 04:30:00|2257|2251|2257|2251|2257|2251|2256.8|2250.8|3
1706503200000|2024-01-29 04:40:00|2256.8|2250.8|2257|2251|2257|2251|2256.5|2250.5|8
1706503500000|2024-01-29 04:45:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2256.8|2250.8|4
1706503800000|2024-01-29 04:50:00|2257.3|2251.3|2256|2250|2257.3|2251.3|2255.8|2249.8|15
1706504100000|2024-01-29 04:55:00|2255.5|2249.5|2255.8|2249.8|2256.5|2250.5|2255.5|2249.5|12
1706504400000|2024-01-29 05:00:00|2255.5|2249.5|2255.8|2249.8|2257.3|2251.3|2255.5|2249.5|17
1706504700000|2024-01-29 05:05:00|2255.5|2249.5|2252|2246|2255.5|2249.5|2251.8|2245.8|16
1706505000000|2024-01-29 05:10:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2251.3|2245.3|13
1706505300000|2024-01-29 05:15:00|2252|2246|2252.3|2246.3|2252.5|2246.5|2252|2246|5
1706505600000|2024-01-29 05:20:00|2252|2246|2250.5|2244.5|2252|2246|2250.5|2244.5|7
1706505900000|2024-01-29 05:25:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250.3|2244.3|4
1706506200000|2024-01-29 05:30:00|2250.3|2244.3|2249.3|2243.3|2250.8|2244.8|2249.3|2243.3|26
1706506500000|2024-01-29 05:35:00|2249.5|2243.5|2248.3|2242.3|2249.8|2243.8|2247.3|2241.3|41
1706506800000|2024-01-29 05:40:00|2248.5|2242.5|2246.5|2240.5|2248.8|2242.8|2246.3|2240.3|34
1706507100000|2024-01-29 05:45:00|2246.3|2240.3|2247|2241|2247.5|2241.5|2246.3|2240.3|15
1706507400000|2024-01-29 05:50:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2246.8|2240.8|10
1706507700000|2024-01-29 05:55:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2245.3|2239.3|29
1706508000000|2024-01-29 06:00:00|2246|2240|2245.8|2239.8|2246.8|2240.8|2245.3|2239.3|28
1706508300000|2024-01-29 06:05:00|2245.5|2239.5|2248.5|2242.5|2248.5|2242.5|2245.5|2239.5|20
1706508600000|2024-01-29 06:10:00|2248.3|2242.3|2248.5|2242.5|2249|2243|2248|2242|27
1706508900000|2024-01-29 06:15:00|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.3|2242.3|16
1706509200000|2024-01-29 06:20:00|2249.5|2243.5|2248.8|2242.8|2250.3|2244.3|2248|2242|30
1706509500000|2024-01-29 06:25:00|2249|2243|2248|2242|2249|2243|2247.5|2241.5|14
1706509800000|2024-01-29 06:30:00|2248.3|2242.3|2250.3|2244.3|2250.5|2244.5|2248|2242|42
1706510100000|2024-01-29 06:35:00|2250|2244|2250.8|2244.8|2251|2245|2249.8|2243.8|25
1706510400000|2024-01-29 06:40:00|2251|2245|2251|2245|2251.8|2245.8|2251|2245|15
1706510700000|2024-01-29 06:45:00|2251.3|2245.3|2250.5|2244.5|2251.8|2245.8|2250.5|2244.5|22
1706511000000|2024-01-29 06:50:00|2250.3|2244.3|2251|2245|2251|2245|2250.3|2244.3|22
1706511300000|2024-01-29 06:55:00|2250.8|2244.8|2252.3|2246.3|2252.8|2246.8|2250.3|2244.3|31
1706511600000|2024-01-29 07:00:00|2252|2246|2252.3|2246.3|2252.8|2246.8|2251.8|2245.8|11
1706511900000|2024-01-29 07:05:00|2252.5|2246.5|2254.3|2248.3|2254.3|2248.3|2252.5|2246.5|6
1706512200000|2024-01-29 07:10:00|2254.5|2248.5|2255.8|2249.8|2257.9|2251.9|2253.8|2247.8|48
1706512500000|2024-01-29 07:15:00|2255.5|2249.5|2255|2249|2255.5|2249.5|2253|2247|38
1706512800000|2024-01-29 07:20:00|2254.8|2248.8|2254|2248|2255.5|2249.5|2254|2248|21
1706513100000|2024-01-29 07:25:00|2253.8|2247.8|2255.3|2249.3|2255.3|2249.3|2253.5|2247.5|13
1706513400000|2024-01-29 07:30:00|2255.5|2249.5|2259.3|2253.3|2259.3|2253.3|2255.5|2249.5|35
1706513700000|2024-01-29 07:35:00|2259.8|2253.8|2262|2256|2262.3|2256.3|2259.8|2253.8|16
1706514000000|2024-01-29 07:40:00|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2259.8|2253.8|16
1706514300000|2024-01-29 07:45:00|2261.3|2255.3|2257.3|2251.3|2261.3|2255.3|2256.8|2250.8|25
1706514600000|2024-01-29 07:50:00|2257.5|2251.5|2254|2248|2257.5|2251.5|2254|2248|25
1706514900000|2024-01-29 07:55:00|2254.3|2248.3|2253.3|2247.3|2254.5|2248.5|2252.5|2246.5|29
1706515200000|2024-01-29 08:00:00|2252.8|2246.8|2259.5|2253.5|2260.1|2254.1|2252.8|2246.8|84
1706515500000|2024-01-29 08:05:00|2258.8|2252.8|2260|2254|2260.8|2254.8|2258.3|2252.3|21
1706515800000|2024-01-29 08:10:00|2260.3|2254.3|2259.3|2253.3|2260.5|2254.5|2258.8|2252.8|21
1706516100000|2024-01-29 08:15:00|2259.5|2253.5|2257.3|2251.3|2260|2254|2257.3|2251.3|23
1706516400000|2024-01-29 08:20:00|2257|2251|2256.5|2250.5|2257.3|2251.3|2255.8|2249.8|39
1706516700000|2024-01-29 08:25:00|2256.8|2250.8|2253.8|2247.8|2256.8|2250.8|2253.8|2247.8|20
1706517000000|2024-01-29 08:30:00|2254|2248|2254|2248|2255.3|2249.3|2252.5|2246.5|30
1706517300000|2024-01-29 08:35:00|2254.3|2248.3|2253.3|2247.3|2254.3|2248.3|2253.3|2247.3|14
1706517600000|2024-01-29 08:40:00|2253|2247|2252.8|2246.8|2253|2247|2250.3|2244.3|29
1706517900000|2024-01-29 08:45:00|2253.5|2247.5|2252|2246|2256|2250|2252|2246|26
1706518200000|2024-01-29 08:50:00|2252.3|2246.3|2250.3|2244.3|2252.3|2246.3|2250|2244|19
1706518500000|2024-01-29 08:55:00|2250|2244|2247.8|2241.8|2250.3|2244.3|2245.5|2239.5|71
1706518800000|2024-01-29 09:00:00|2248|2242|2247.8|2241.8|2250.5|2244.5|2246.5|2240.5|93
1706519100000|2024-01-29 09:05:00|2248|2242|2245.8|2239.8|2249.8|2243.8|2245.8|2239.8|43
1706519400000|2024-01-29 09:10:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2240.3|2234.3|61
1706519700000|2024-01-29 09:15:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2242.3|2236.3|45
1706520000000|2024-01-29 09:20:00|2245.8|2239.8|2244.8|2238.8|2245.8|2239.8|2243.8|2237.8|26
1706520300000|2024-01-29 09:25:00|2245|2239|2247|2241|2247.3|2241.3|2242.8|2236.8|46
1706520600000|2024-01-29 09:30:00|2247.3|2241.3|2249.8|2243.8|2250.3|2244.3|2247.3|2241.3|42
1706520900000|2024-01-29 09:35:00|2250|2244|2246.8|2240.8|2250.3|2244.3|2246.8|2240.8|17
1706521200000|2024-01-29 09:40:00|2247|2241|2246|2240|2247|2241|2245.3|2239.3|41
1706521500000|2024-01-29 09:45:00|2246.3|2240.3|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|11
1706521800000|2024-01-29 09:50:00|2245.8|2239.8|2246.5|2240.5|2246.5|2240.5|2244.5|2238.5|15
1706522100000|2024-01-29 09:55:00|2246.3|2240.3|2246.8|2240.8|2247.3|2241.3|2245.5|2239.5|20
1706522400000|2024-01-29 10:00:00|2247|2241|2251.3|2245.3|2251.5|2245.5|2246.8|2240.8|29
1706522700000|2024-01-29 10:05:00|2250.3|2244.3|2252.8|2246.8|2252.8|2246.8|2250|2244|30
1706523000000|2024-01-29 10:10:00|2253|2247|2255.8|2249.8|2255.8|2249.8|2252.5|2246.5|26
1706523300000|2024-01-29 10:15:00|2255.5|2249.5|2256.8|2250.8|2256.8|2250.8|2253.8|2247.8|37
1706523600000|2024-01-29 10:20:00|2256.5|2250.5|2256.5|2250.5|2257.3|2251.3|2255.3|2249.3|24
1706523900000|2024-01-29 10:25:00|2256.3|2250.3|2257.8|2251.8|2258|2252|2255.3|2249.3|24
1706524200000|2024-01-29 10:30:00|2258|2252|2257.5|2251.5|2258.3|2252.3|2256.3|2250.3|13
1706524500000|2024-01-29 10:35:00|2257.3|2251.3|2259.5|2253.5|2260|2254|2257.3|2251.3|42
1706524800000|2024-01-29 10:40:00|2259.3|2253.3|2257.8|2251.8|2259.8|2253.8|2257.8|2251.8|20
1706525100000|2024-01-29 10:45:00|2257.5|2251.5|2256.5|2250.5|2257.8|2251.8|2253.8|2247.8|63
1706525400000|2024-01-29 10:50:00|2256.3|2250.3|2258|2252|2259.5|2253.5|2256.3|2250.3|38
1706525700000|2024-01-29 10:55:00|2257.8|2251.8|2259.8|2253.8|2259.8|2253.8|2257.3|2251.3|30
1706526000000|2024-01-29 11:00:00|2259.5|2253.5|2260.8|2254.8|2260.8|2254.8|2259.3|2253.3|24
1706526300000|2024-01-29 11:05:00|2260.5|2254.5|2258.3|2252.3|2260.5|2254.5|2256.8|2250.8|49
1706526600000|2024-01-29 11:10:00|2258|2252|2257.8|2251.8|2259|2253|2256.8|2250.8|24
1706526900000|2024-01-29 11:15:00|2258|2252|2258.3|2252.3|2259|2253|2257.8|2251.8|15
1706527200000|2024-01-29 11:20:00|2258|2252|2256.8|2250.8|2259|2253|2256.3|2250.3|24
1706527500000|2024-01-29 11:25:00|2257|2251|2258|2252|2258.5|2252.5|2255.8|2249.8|35
1706527800000|2024-01-29 11:30:00|2257.8|2251.8|2256.8|2250.8|2258.3|2252.3|2256.8|2250.8|29
1706528100000|2024-01-29 11:35:00|2257.3|2251.3|2256.3|2250.3|2257.8|2251.8|2255.5|2249.5|37
1706528400000|2024-01-29 11:40:00|2256.5|2250.5|2258|2252|2258.3|2252.3|2256.3|2250.3|29
1706528700000|2024-01-29 11:45:00|2258.3|2252.3|2260.3|2254.3|2261.3|2255.3|2258|2252|42
1706529000000|2024-01-29 11:50:00|2260.5|2254.5|2261|2255|2261.3|2255.3|2260.3|2254.3|34
1706529300000|2024-01-29 11:55:00|2261.3|2255.3|2264.8|2258.8|2264.8|2258.8|2261|2255|41
1706529600000|2024-01-29 12:00:00|2264.5|2258.5|2262.3|2256.3|2264.5|2258.5|2262.3|2256.3|21
1706529900000|2024-01-29 12:05:00|2262.5|2256.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|23
1706530200000|2024-01-29 12:10:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261|2255|24
1706530500000|2024-01-29 12:15:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2260.5|2254.5|18
1706530800000|2024-01-29 12:20:00|2261.5|2255.5|2259.3|2253.3|2261.8|2255.8|2258.3|2252.3|26
1706531100000|2024-01-29 12:25:00|2259.5|2253.5|2258.8|2252.8|2259.8|2253.8|2257.1|2251.1|41
1706531400000|2024-01-29 12:30:00|2258.5|2252.5|2256.8|2250.8|2258.5|2252.5|2255.8|2249.8|28
1706531700000|2024-01-29 12:35:00|2257.3|2251.3|2258.3|2252.3|2259.5|2253.5|2256.8|2250.8|30
1706532000000|2024-01-29 12:40:00|2257.8|2251.8|2259|2253|2259|2253|2257.8|2251.8|4
1706532300000|2024-01-29 12:45:00|2258.8|2252.8|2256.8|2250.8|2258.8|2252.8|2255.3|2249.3|43
1706532600000|2024-01-29 12:50:00|2256.5|2250.5|2256.5|2250.5|2257|2251|2254.5|2248.5|44
1706532900000|2024-01-29 12:55:00|2256.8|2250.8|2256.3|2250.3|2258.8|2252.8|2253.1|2247.1|71
1706533200000|2024-01-29 13:00:00|2256.1|2250.1|2252.8|2246.8|2256.1|2250.1|2251.8|2245.8|91
1706533500000|2024-01-29 13:05:00|2253|2247|2252.3|2246.3|2253.3|2247.3|2249.8|2243.8|56
1706533800000|2024-01-29 13:10:00|2252.5|2246.5|2254.8|2248.8|2255|2249|2252.5|2246.5|41
1706534100000|2024-01-29 13:15:00|2254.5|2248.5|2251|2245|2254.5|2248.5|2250.8|2244.8|44
1706534400000|2024-01-29 13:20:00|2251.3|2245.3|2253|2247|2253|2247|2249.8|2243.8|46
1706534700000|2024-01-29 13:25:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2251.8|2245.8|52
1706535000000|2024-01-29 13:30:00|2253|2247|2255.8|2249.8|2256.5|2250.5|2253|2247|50
1706535300000|2024-01-29 13:35:00|2255.5|2249.5|2257|2251|2257|2251|2254.8|2248.8|30
1706535600000|2024-01-29 13:40:00|2256.8|2250.8|2258.8|2252.8|2259|2253|2255.8|2249.8|52
1706535900000|2024-01-29 13:45:00|2258.5|2252.5|2258.3|2252.3|2259.8|2253.8|2258|2252|39
1706536200000|2024-01-29 13:50:00|2258.5|2252.5|2256.3|2250.3|2258.5|2252.5|2255.8|2249.8|38
1706536500000|2024-01-29 13:55:00|2256.5|2250.5|2256.8|2250.8|2257.5|2251.5|2255.3|2249.3|41
1706536800000|2024-01-29 14:00:00|2256.5|2250.5|2257.8|2251.8|2257.8|2251.8|2255.8|2249.8|46
1706537100000|2024-01-29 14:05:00|2258|2252|2257.8|2251.8|2260.3|2254.3|2257.5|2251.5|28
1706537400000|2024-01-29 14:10:00|2258|2252|2257|2251|2259.3|2253.3|2256.8|2250.8|43
1706537700000|2024-01-29 14:15:00|2257.3|2251.3|2256.8|2250.8|2259|2253|2255.8|2249.8|53
1706538000000|2024-01-29 14:20:00|2257.3|2251.3|2255.8|2249.8|2257.8|2251.8|2254.8|2248.8|95
1706538300000|2024-01-29 14:25:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2254.5|2248.5|64
1706538600000|2024-01-29 14:30:00|2255.5|2249.5|2254|2248|2255.8|2249.8|2253.3|2247.3|71
1706538900000|2024-01-29 14:35:00|2253.8|2247.8|2252.8|2246.8|2255.3|2249.3|2252.8|2246.8|67
1706539200000|2024-01-29 14:40:00|2253|2247|2255.8|2249.8|2256.3|2250.3|2252.8|2246.8|69
1706539500000|2024-01-29 14:45:00|2255.5|2249.5|2254.8|2248.8|2256.5|2250.5|2254|2248|78
1706539800000|2024-01-29 14:50:00|2255|2249|2258.5|2252.5|2258.5|2252.5|2255|2249|37
1706540100000|2024-01-29 14:55:00|2258.8|2252.8|2260.3|2254.3|2260.8|2254.8|2258.8|2252.8|54
1706540400000|2024-01-29 15:00:00|2260.5|2254.5|2258.8|2252.8|2260.5|2254.5|2258|2252|82
1706540700000|2024-01-29 15:05:00|2258.5|2252.5|2258.8|2252.8|2259.3|2253.3|2256.3|2250.3|44
1706541000000|2024-01-29 15:10:00|2258.5|2252.5|2258|2252|2258.8|2252.8|2257|2251|28
1706541300000|2024-01-29 15:15:00|2257.8|2251.8|2258.3|2252.3|2259.8|2253.8|2257.3|2251.3|30
1706541600000|2024-01-29 15:20:00|2258.5|2252.5|2257.5|2251.5|2258.8|2252.8|2257|2251|36
1706541900000|2024-01-29 15:25:00|2257.3|2251.3|2258.3|2252.3|2258.3|2252.3|2257|2251|32
1706542200000|2024-01-29 15:30:00|2258|2252|2260.5|2254.5|2260.8|2254.8|2258|2252|17
1706542500000|2024-01-29 15:35:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2259.5|2253.5|17
1706542800000|2024-01-29 15:40:00|2261.5|2255.5|2259.8|2253.8|2262.8|2256.8|2258.8|2252.8|32
1706543100000|2024-01-29 15:45:00|2259.5|2253.5|2261.8|2255.8|2262.3|2256.3|2258.5|2252.5|30
1706543400000|2024-01-29 15:50:00|2262|2256|2263|2257|2263.3|2257.3|2262|2256|22
1706543700000|2024-01-29 15:55:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2262.5|2256.5|10
1706544000000|2024-01-29 16:00:00|2262.8|2256.8|2262.8|2256.8|2263|2257|2262.3|2256.3|13
1706544300000|2024-01-29 16:05:00|2263|2257|2263|2257|2263|2257|2263|2257|1
1706544600000|2024-01-29 16:10:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|16
1706544900000|2024-01-29 16:15:00|2262.5|2256.5|2267.5|2261.5|2268.5|2262.5|2262.5|2256.5|44
1706545200000|2024-01-29 16:20:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2264.8|2258.8|35
1706545500000|2024-01-29 16:25:00|2267|2261|2267.3|2261.3|2268.8|2262.8|2266.5|2260.5|120
1706545800000|2024-01-29 16:30:00|2267.8|2261.8|2260.8|2254.8|2267.8|2261.8|2260.5|2254.5|71
1706546100000|2024-01-29 16:35:00|2261|2255|2261|2255|2262.5|2256.5|2260.3|2254.3|42
1706546400000|2024-01-29 16:40:00|2260.8|2254.8|2261.3|2255.3|2262|2256|2260.8|2254.8|20
1706546700000|2024-01-29 16:45:00|2261|2255|2262.3|2256.3|2262.3|2256.3|2260.3|2254.3|16
1706547000000|2024-01-29 16:50:00|2261.8|2255.8|2260.8|2254.8|2261.8|2255.8|2260.8|2254.8|3
1706547300000|2024-01-29 16:55:00|2260.5|2254.5|2262.5|2256.5|2263|2257|2260.3|2254.3|23
1706547600000|2024-01-29 17:00:00|2263.3|2257.3|2264.3|2258.3|2265.3|2259.3|2262.8|2256.8|23
1706547900000|2024-01-29 17:05:00|2264|2258|2263.8|2257.8|2264|2258|2263.5|2257.5|6
1706548200000|2024-01-29 17:10:00|2263.5|2257.5|2261.3|2255.3|2263.5|2257.5|2261|2255|13
1706548500000|2024-01-29 17:15:00|2262.3|2256.3|2263.3|2257.3|2263.3|2257.3|2262|2256|6
1706548800000|2024-01-29 17:20:00|2263.5|2257.5|2264|2258|2264.8|2258.8|2263.5|2257.5|12
1706549100000|2024-01-29 17:25:00|2263.8|2257.8|2262|2256|2263.8|2257.8|2262|2256|12
1706549400000|2024-01-29 17:30:00|2262.3|2256.3|2261.8|2255.8|2262.5|2256.5|2261|2255|17
1706549700000|2024-01-29 17:35:00|2261.5|2255.5|2261|2255|2261.8|2255.8|2261|2255|9
1706550000000|2024-01-29 17:40:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2260|2254|7
1706550300000|2024-01-29 17:45:00|2261|2255|2260|2254|2261.3|2255.3|2260|2254|13
1706550600000|2024-01-29 17:50:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.5|2254.5|2
1706550900000|2024-01-29 17:55:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.5|2254.5|2
1706551200000|2024-01-29 18:00:00|2260.5|2254.5|2259.3|2253.3|2260.5|2254.5|2258.6|2252.6|12
1706551500000|2024-01-29 18:05:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2258.5|2252.5|6
1706551800000|2024-01-29 18:10:00|2259|2253|2259|2253|2259.3|2253.3|2258.8|2252.8|7
1706552100000|2024-01-29 18:15:00|2258.8|2252.8|2259|2253|2259|2253|2258.8|2252.8|2
1706552400000|2024-01-29 18:20:00|2258.8|2252.8|2258.8|2252.8|2259|2253|2258.5|2252.5|5
1706552700000|2024-01-29 18:25:00|2259|2253|2259.5|2253.5|2259.8|2253.8|2259|2253|5
1706553000000|2024-01-29 18:30:00|2259.3|2253.3|2259.3|2253.3|2259.3|2253.3|2259|2253|3
1706553300000|2024-01-29 18:35:00|2259|2253|2256.1|2250.1|2259|2253|2254.6|2248.6|15
1706553600000|2024-01-29 18:40:00|2256.3|2250.3|2257|2251|2257.8|2251.8|2256.3|2250.3|20
1706553900000|2024-01-29 18:45:00|2256.5|2250.5|2257|2251|2257|2251|2256.5|2250.5|9
1706554200000|2024-01-29 18:50:00|2256.8|2250.8|2254.6|2248.6|2256.8|2250.8|2253.5|2247.5|37
1706554500000|2024-01-29 18:55:00|2254.5|2248.5|2257.8|2247.3|2258.3|2248.6|2254.5|2246.5|8
1706576400000|2024-01-30 01:00:00|2260.4|2254.4|2261.4|2255.4|2262.1|2256.1|2260.1|2254.1|22
1706576700000|2024-01-30 01:05:00|2261.6|2255.6|2262.5|2256.5|2262.5|2256.5|2260.3|2254.3|28
1706577000000|2024-01-30 01:10:00|2262.3|2256.3|2260|2254|2262.3|2256.3|2259|2253|30
1706577300000|2024-01-30 01:15:00|2260.3|2254.3|2259.3|2253.3|2261|2255|2259.3|2253.3|21
1706577600000|2024-01-30 01:20:00|2259|2253|2259|2253|2259.3|2253.3|2258.3|2252.3|20
1706577900000|2024-01-30 01:25:00|2259.3|2253.3|2259|2253|2259.3|2253.3|2258|2252|19
1706578200000|2024-01-30 01:30:00|2258.8|2252.8|2258.8|2252.8|2259|2253|2257.3|2251.3|52
1706578500000|2024-01-30 01:35:00|2259|2253|2259|2253|2259.3|2253.3|2258|2252|44
1706578800000|2024-01-30 01:40:00|2258.8|2252.8|2258.5|2252.5|2259.8|2253.8|2258|2252|26
1706579100000|2024-01-30 01:45:00|2258|2252|2260.8|2254.8|2260.8|2254.8|2258|2252|29
1706579400000|2024-01-30 01:50:00|2260.5|2254.5|2259.5|2253.5|2260.8|2254.8|2258.8|2252.8|40
1706579700000|2024-01-30 01:55:00|2259.3|2253.3|2259.5|2253.5|2259.5|2253.5|2258.8|2252.8|8
1706580000000|2024-01-30 02:00:00|2259.3|2253.3|2259.3|2253.3|2259.5|2253.5|2257.5|2251.5|43
1706580300000|2024-01-30 02:05:00|2259.5|2253.5|2258|2252|2259.5|2253.5|2257|2251|22
1706580600000|2024-01-30 02:10:00|2258.3|2252.3|2255.8|2249.8|2258.5|2252.5|2255|2249|58
1706580900000|2024-01-30 02:15:00|2255.5|2249.5|2257.5|2251.5|2257.5|2251.5|2255.5|2249.5|11
1706581200000|2024-01-30 02:20:00|2257.8|2251.8|2258|2252|2258|2252|2256.8|2250.8|10
1706581500000|2024-01-30 02:25:00|2258.3|2252.3|2257|2251|2258.3|2252.3|2256.8|2250.8|16
1706581800000|2024-01-30 02:30:00|2256.8|2250.8|2255.5|2249.5|2256.8|2250.8|2254.3|2248.3|44
1706582100000|2024-01-30 02:35:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2254.5|2248.5|44
1706582400000|2024-01-30 02:40:00|2255|2249|2254.5|2248.5|2255.3|2249.3|2254.3|2248.3|11
1706582700000|2024-01-30 02:45:00|2254.3|2248.3|2256.5|2250.5|2256.5|2250.5|2254|2248|28
1706583000000|2024-01-30 02:50:00|2256.8|2250.8|2258.5|2252.5|2258.5|2252.5|2256.5|2250.5|12
1706583300000|2024-01-30 02:55:00|2258.8|2252.8|2257|2251|2258.8|2252.8|2256.5|2250.5|17
1706583600000|2024-01-30 03:00:00|2256.8|2250.8|2256.5|2250.5|2257.3|2251.3|2256.5|2250.5|36
1706583900000|2024-01-30 03:05:00|2256.3|2250.3|2255.3|2249.3|2256.5|2250.5|2254.3|2248.3|36
1706584200000|2024-01-30 03:10:00|2255.5|2249.5|2255|2249|2255.5|2249.5|2254.3|2248.3|15
1706584500000|2024-01-30 03:15:00|2254.8|2248.8|2255|2249|2255.3|2249.3|2254|2248|20
1706584800000|2024-01-30 03:20:00|2254.8|2248.8|2254|2248|2255.5|2249.5|2254|2248|16
1706585100000|2024-01-30 03:25:00|2254.3|2248.3|2254.3|2248.3|2254.5|2248.5|2253.8|2247.8|15
1706585400000|2024-01-30 03:30:00|2254|2248|2254|2248|2254.3|2248.3|2254|2248|3
1706585700000|2024-01-30 03:35:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1706586000000|2024-01-30 03:40:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2251.8|2245.8|7
1706586300000|2024-01-30 03:45:00|2252.3|2246.3|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|4
1706586600000|2024-01-30 03:50:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251|2245|3
1706586900000|2024-01-30 03:55:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|3
1706587200000|2024-01-30 04:00:00|2251|2245|2251.3|2245.3|2251.5|2245.5|2251|2245|4
1706587500000|2024-01-30 04:05:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1706587800000|2024-01-30 04:10:00|2251.8|2245.8|2252.5|2246.5|2252.5|2246.5|2251.8|2245.8|3
1706588100000|2024-01-30 04:15:00|2252.3|2246.3|2251.5|2245.5|2252.3|2246.3|2251.5|2245.5|3
1706588400000|2024-01-30 04:20:00|2251.3|2245.3|2251.8|2245.8|2252.3|2246.3|2251.3|2245.3|7
1706588700000|2024-01-30 04:25:00|2252|2246|2252.8|2246.8|2253|2247|2252|2246|7
1706589300000|2024-01-30 04:35:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1706589600000|2024-01-30 04:40:00|2252.8|2246.8|2252|2246|2252.8|2246.8|2252|2246|6
1706589900000|2024-01-30 04:45:00|2252.3|2246.3|2252|2246|2252.3|2246.3|2251.8|2245.8|4
1706590500000|2024-01-30 04:55:00|2251.8|2245.8|2252|2246|2252|2246|2251.5|2245.5|5
1706590800000|2024-01-30 05:00:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2250.3|2244.3|10
1706591100000|2024-01-30 05:05:00|2251.5|2245.5|2253.3|2247.3|2253.3|2247.3|2251.5|2245.5|7
1706591400000|2024-01-30 05:10:00|2253|2247|2253|2247|2253|2247|2252.8|2246.8|3
1706591700000|2024-01-30 05:15:00|2252.8|2246.8|2254.5|2248.5|2254.8|2248.8|2252.8|2246.8|9
1706592000000|2024-01-30 05:20:00|2254.3|2248.3|2254.5|2248.5|2254.5|2248.5|2254|2248|4
1706592300000|2024-01-30 05:25:00|2255|2249|2256.5|2250.5|2257.5|2251.5|2255|2249|16
1706592600000|2024-01-30 05:30:00|2256.8|2250.8|2257.5|2251.5|2258|2252|2256.5|2250.5|34
1706592900000|2024-01-30 05:35:00|2257.8|2251.8|2258.8|2252.8|2259|2253|2257.8|2251.8|15
1706593200000|2024-01-30 05:40:00|2259|2253|2257.5|2251.5|2260.5|2254.5|2256.8|2250.8|25
1706593500000|2024-01-30 05:45:00|2257.3|2251.3|2256.3|2250.3|2257.5|2251.5|2256|2250|19
1706593800000|2024-01-30 05:50:00|2256.5|2250.5|2254|2248|2256.5|2250.5|2254|2248|16
1706594100000|2024-01-30 05:55:00|2254.3|2248.3|2253.5|2247.5|2254.5|2248.5|2253|2247|17
1706594400000|2024-01-30 06:00:00|2253.8|2247.8|2251|2245|2254.3|2248.3|2250.8|2244.8|30
1706594700000|2024-01-30 06:05:00|2251.3|2245.3|2254|2248|2254.8|2248.8|2251.3|2245.3|44
1706595000000|2024-01-30 06:10:00|2254.3|2248.3|2255|2249|2255|2249|2253.5|2247.5|16
1706595300000|2024-01-30 06:15:00|2254.8|2248.8|2254|2248|2255|2249|2253.8|2247.8|13
1706595600000|2024-01-30 06:20:00|2254.3|2248.3|2255|2249|2255|2249|2254.3|2248.3|16
1706595900000|2024-01-30 06:25:00|2254.8|2248.8|2254.3|2248.3|2255|2249|2254|2248|15
1706596200000|2024-01-30 06:30:00|2254.5|2248.5|2255|2249|2255|2249|2253.8|2247.8|17
1706596500000|2024-01-30 06:35:00|2254.8|2248.8|2256|2250|2256|2250|2254.3|2248.3|20
1706596800000|2024-01-30 06:40:00|2255.8|2249.8|2254.5|2248.5|2256|2250|2254.5|2248.5|12
1706597100000|2024-01-30 06:45:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2253.3|2247.3|12
1706597400000|2024-01-30 06:50:00|2253.5|2247.5|2253.5|2247.5|2254|2248|2253.3|2247.3|19
1706597700000|2024-01-30 06:55:00|2253.8|2247.8|2253.8|2247.8|2254.3|2248.3|2253.5|2247.5|30
1706598000000|2024-01-30 07:00:00|2253.5|2247.5|2253.3|2247.3|2253.8|2247.8|2253.3|2247.3|12
1706598300000|2024-01-30 07:05:00|2253.8|2247.8|2255|2249|2255.5|2249.5|2253.8|2247.8|13
1706598600000|2024-01-30 07:10:00|2255.3|2249.3|2254|2248|2255.8|2249.8|2253.5|2247.5|23
1706598900000|2024-01-30 07:15:00|2254.3|2248.3|2256|2250|2256|2250|2254.3|2248.3|14
1706599200000|2024-01-30 07:20:00|2255.8|2249.8|2256|2250|2256|2250|2255.5|2249.5|12
1706599500000|2024-01-30 07:25:00|2255.8|2249.8|2256|2250|2256|2250|2255.3|2249.3|8
1706599800000|2024-01-30 07:30:00|2256.3|2250.3|2257.3|2251.3|2258|2252|2256.3|2250.3|34
1706600100000|2024-01-30 07:35:00|2257|2251|2256.5|2250.5|2257|2251|2256.3|2250.3|10
1706600400000|2024-01-30 07:40:00|2256.3|2250.3|2254.8|2248.8|2256.5|2250.5|2254.8|2248.8|20
1706600700000|2024-01-30 07:45:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2254|2248|14
1706601000000|2024-01-30 07:50:00|2254.3|2248.3|2256.3|2250.3|2256.5|2250.5|2254.3|2248.3|12
1706601300000|2024-01-30 07:55:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2255|2249|23
1706601600000|2024-01-30 08:00:00|2255.8|2249.8|2257.6|2251.6|2257.6|2251.6|2254.3|2248.3|59
1706601900000|2024-01-30 08:05:00|2257.9|2251.9|2256.3|2250.3|2257.9|2251.9|2255.6|2249.6|50
1706602200000|2024-01-30 08:10:00|2256.5|2250.5|2251.3|2245.3|2256.5|2250.5|2250.8|2244.8|38
1706602500000|2024-01-30 08:15:00|2251.5|2245.5|2255.3|2249.3|2255.3|2249.3|2251.3|2245.3|36
1706602800000|2024-01-30 08:20:00|2255.5|2249.5|2253.6|2247.6|2256.8|2250.8|2252.8|2246.8|53
1706603100000|2024-01-30 08:25:00|2253.4|2247.4|2252.8|2246.8|2254.8|2248.8|2251.8|2245.8|43
1706603400000|2024-01-30 08:30:00|2253|2247|2258|2252|2258|2252|2252|2246|63
1706603700000|2024-01-30 08:35:00|2258.3|2252.3|2260.3|2254.3|2262|2256|2257.8|2251.8|33
1706604000000|2024-01-30 08:40:00|2259.8|2253.8|2259.8|2253.8|2261.8|2255.8|2259|2253|30
1706604300000|2024-01-30 08:45:00|2259.5|2253.5|2256.3|2250.3|2259.8|2253.8|2256|2250|38
1706604600000|2024-01-30 08:50:00|2255.8|2249.8|2256.3|2250.3|2257|2251|2254.8|2248.8|24
1706604900000|2024-01-30 08:55:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2255.5|2249.5|26
1706605200000|2024-01-30 09:00:00|2256|2250|2261|2255|2261.8|2255.8|2255.5|2249.5|55
1706605500000|2024-01-30 09:05:00|2260.8|2254.8|2262|2256|2262|2256|2259.8|2253.8|26
1706605800000|2024-01-30 09:10:00|2261.8|2255.8|2263.8|2257.8|2264.5|2258.5|2260.5|2254.5|38
1706606100000|2024-01-30 09:15:00|2264|2258|2263.8|2257.8|2265|2259|2263.3|2257.3|30
1706606400000|2024-01-30 09:20:00|2264|2258|2262|2256|2264.3|2258.3|2262|2256|41
1706606700000|2024-01-30 09:25:00|2261.8|2255.8|2260.3|2254.3|2263.3|2257.3|2259.5|2253.5|37
1706607000000|2024-01-30 09:30:00|2260.5|2254.5|2262.3|2256.3|2262.8|2256.8|2260.5|2254.5|36
1706607300000|2024-01-30 09:35:00|2262|2256|2262|2256|2262|2256|2260.3|2254.3|16
1706607600000|2024-01-30 09:40:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2261.3|2255.3|16
1706607900000|2024-01-30 09:45:00|2262.3|2256.3|2263.8|2257.8|2263.8|2257.8|2261.3|2255.3|27
1706608200000|2024-01-30 09:50:00|2263.5|2257.5|2262.8|2256.8|2263.5|2257.5|2262.8|2256.8|6
1706608500000|2024-01-30 09:55:00|2263|2257|2262.8|2256.8|2263.3|2257.3|2261.8|2255.8|15
1706608800000|2024-01-30 10:00:00|2263|2257|2262.8|2256.8|2263.3|2257.3|2262.5|2256.5|10
1706609100000|2024-01-30 10:05:00|2262.5|2256.5|2262.5|2256.5|2262.8|2256.8|2261.5|2255.5|15
1706609400000|2024-01-30 10:10:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2262|2256|3
1706609700000|2024-01-30 10:15:00|2262.5|2256.5|2262.3|2256.3|2262.5|2256.5|2262|2256|16
1706610000000|2024-01-30 10:20:00|2262.5|2256.5|2262.5|2256.5|2262.8|2256.8|2262.3|2256.3|11
1706610300000|2024-01-30 10:25:00|2262.8|2256.8|2262.8|2256.8|2263|2257|2262.8|2256.8|3
1706610600000|2024-01-30 10:30:00|2263|2257|2264.3|2258.3|2265|2259|2263|2257|17
1706610900000|2024-01-30 10:35:00|2264.5|2258.5|2264.3|2258.3|2265.5|2259.5|2264.3|2258.3|13
1706611200000|2024-01-30 10:40:00|2264.5|2258.5|2264.3|2258.3|2264.8|2258.8|2264|2258|8
1706611500000|2024-01-30 10:45:00|2264|2258|2262.3|2256.3|2264|2258|2262|2256|22
1706611800000|2024-01-30 10:50:00|2262.5|2256.5|2263.5|2257.5|2263.5|2257.5|2262.3|2256.3|9
1706612100000|2024-01-30 10:55:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2261.8|2255.8|26
1706612400000|2024-01-30 11:00:00|2263.5|2257.5|2265.3|2259.3|2265.3|2259.3|2263.5|2257.5|12
1706612700000|2024-01-30 11:05:00|2265|2259|2265.3|2259.3|2266.8|2260.8|2265|2259|24
1706613000000|2024-01-30 11:10:00|2264.8|2258.8|2263.3|2257.3|2264.8|2258.8|2263.3|2257.3|14
1706613300000|2024-01-30 11:15:00|2263|2257|2260.8|2254.8|2263|2257|2260.3|2254.3|15
1706613600000|2024-01-30 11:20:00|2261|2255|2262.8|2256.8|2263|2257|2261|2255|24
1706613900000|2024-01-30 11:25:00|2263|2257|2262.8|2256.8|2263.3|2257.3|2261.8|2255.8|22
1706614200000|2024-01-30 11:30:00|2262.5|2256.5|2262.3|2256.3|2262.5|2256.5|2261|2255|16
1706614500000|2024-01-30 11:35:00|2262|2256|2262.8|2256.8|2262.8|2256.8|2260.8|2254.8|19
1706614800000|2024-01-30 11:40:00|2263|2257|2262.8|2256.8|2264|2258|2262.8|2256.8|22
1706615100000|2024-01-30 11:45:00|2263|2257|2263|2257|2264|2258|2262.8|2256.8|14
1706615400000|2024-01-30 11:50:00|2262.8|2256.8|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|12
1706615700000|2024-01-30 11:55:00|2263|2257|2264.5|2258.5|2264.8|2258.8|2263|2257|20
1706616000000|2024-01-30 12:00:00|2264.3|2258.3|2262.8|2256.8|2264.5|2258.5|2262.8|2256.8|7
1706616300000|2024-01-30 12:05:00|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1706616600000|2024-01-30 12:10:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|16
1706616900000|2024-01-30 12:15:00|2261.5|2255.5|2261.5|2255.5|2262.3|2256.3|2261.3|2255.3|25
1706617200000|2024-01-30 12:20:00|2261.8|2255.8|2259.4|2253.4|2261.8|2255.8|2258.6|2252.6|30
1706617500000|2024-01-30 12:25:00|2259.3|2253.3|2260.8|2254.8|2261|2255|2258.8|2252.8|15
1706617800000|2024-01-30 12:30:00|2261|2255|2261.3|2255.3|2261.8|2255.8|2260.8|2254.8|18
1706618100000|2024-01-30 12:35:00|2261|2255|2261.8|2255.8|2262|2256|2259.8|2253.8|30
1706618400000|2024-01-30 12:40:00|2262.5|2256.5|2263.8|2257.8|2264.3|2258.3|2262.5|2256.5|30
1706618700000|2024-01-30 12:45:00|2264|2258|2263.8|2257.8|2265.3|2259.3|2263.8|2257.8|18
1706619000000|2024-01-30 12:50:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2263.3|2257.3|23
1706619300000|2024-01-30 12:55:00|2264|2258|2267.1|2261.1|2267.8|2261.8|2263.8|2257.8|56
1706619600000|2024-01-30 13:00:00|2267.4|2261.4|2265.8|2259.8|2267.4|2261.4|2265.6|2259.6|96
1706619900000|2024-01-30 13:05:00|2265.5|2259.5|2264.8|2258.8|2266|2260|2264.8|2258.8|53
1706620200000|2024-01-30 13:10:00|2265|2259|2266.8|2260.8|2266.8|2260.8|2264.8|2258.8|50
1706620500000|2024-01-30 13:15:00|2266.5|2260.5|2266.8|2260.8|2267.3|2261.3|2265.8|2259.8|42
1706620800000|2024-01-30 13:20:00|2266.3|2260.3|2266.3|2260.3|2266.8|2260.8|2265.8|2259.8|53
1706621100000|2024-01-30 13:25:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2265.5|2259.5|20
1706621400000|2024-01-30 13:30:00|2266|2260|2265.8|2259.8|2266.5|2260.5|2264.3|2258.3|26
1706621700000|2024-01-30 13:35:00|2265.3|2259.3|2262.8|2256.8|2265.8|2259.8|2262.8|2256.8|46
1706622000000|2024-01-30 13:40:00|2263|2257|2263.8|2257.8|2264.3|2258.3|2262.8|2256.8|49
1706622300000|2024-01-30 13:45:00|2263.5|2257.5|2263.3|2257.3|2264.8|2258.8|2263|2257|33
1706622600000|2024-01-30 13:50:00|2263.5|2257.5|2262.8|2256.8|2264.3|2258.3|2262.3|2256.3|27
1706622900000|2024-01-30 13:55:00|2262.5|2256.5|2264.5|2258.5|2264.5|2258.5|2262.5|2256.5|26
1706623200000|2024-01-30 14:00:00|2265|2259|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|37
1706623500000|2024-01-30 14:05:00|2266|2260|2269|2263|2269|2263|2266|2260|21
1706623800000|2024-01-30 14:10:00|2269.3|2263.3|2271|2265|2271.8|2265.8|2269|2263|81
1706624100000|2024-01-30 14:15:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2269.5|2263.5|38
1706624400000|2024-01-30 14:20:00|2270|2264|2273|2267|2273|2267|2269.3|2263.3|36
1706624700000|2024-01-30 14:25:00|2272.8|2266.8|2272|2266|2272.8|2266.8|2271.5|2265.5|27
1706625000000|2024-01-30 14:30:00|2271.8|2265.8|2272.3|2266.3|2273|2267|2270.3|2264.3|59
1706625300000|2024-01-30 14:35:00|2272.5|2266.5|2272.3|2266.3|2273.3|2267.3|2271.6|2265.6|101
1706625600000|2024-01-30 14:40:00|2272.5|2266.5|2275.8|2269.8|2277.3|2271.3|2272.3|2266.3|57
1706625900000|2024-01-30 14:45:00|2275.3|2269.3|2275.3|2269.3|2276.8|2270.8|2275.3|2269.3|26
1706626200000|2024-01-30 14:50:00|2275.5|2269.5|2277|2271|2279.8|2273.8|2275.5|2269.5|53
1706626500000|2024-01-30 14:55:00|2277.3|2271.3|2278.3|2272.3|2279.3|2273.3|2277.3|2271.3|28
1706626800000|2024-01-30 15:00:00|2278.5|2272.5|2275.8|2269.8|2278.5|2272.5|2273.5|2267.5|127
1706627100000|2024-01-30 15:05:00|2275.5|2269.5|2275.3|2269.3|2276.8|2270.8|2274.3|2268.3|48
1706627400000|2024-01-30 15:10:00|2274.8|2268.8|2275|2269|2275.8|2269.8|2274.3|2268.3|39
1706627700000|2024-01-30 15:15:00|2274.8|2268.8|2272.8|2266.8|2275.5|2269.5|2272.3|2266.3|57
1706628000000|2024-01-30 15:20:00|2272.5|2266.5|2275|2269|2275.3|2269.3|2271.3|2265.3|75
1706628300000|2024-01-30 15:25:00|2274.8|2268.8|2273.3|2267.3|2275|2269|2272.8|2266.8|66
1706628600000|2024-01-30 15:30:00|2273|2267|2276.3|2270.3|2276.3|2270.3|2272.8|2266.8|31
1706628900000|2024-01-30 15:35:00|2276.5|2270.5|2276.3|2270.3|2277.8|2271.8|2276|2270|27
1706629200000|2024-01-30 15:40:00|2275.8|2269.8|2274.8|2268.8|2276.3|2270.3|2271.8|2265.8|63
1706629500000|2024-01-30 15:45:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2272.8|2266.8|32
1706629800000|2024-01-30 15:50:00|2275|2269|2273|2267|2275|2269|2272.8|2266.8|21
1706630100000|2024-01-30 15:55:00|2273.3|2267.3|2273|2267|2274.5|2268.5|2273|2267|32
1706630400000|2024-01-30 16:00:00|2273.3|2267.3|2274.5|2268.5|2274.8|2268.8|2273.3|2267.3|22
1706630700000|2024-01-30 16:05:00|2274.8|2268.8|2271.8|2265.8|2274.8|2268.8|2270.8|2264.8|29
1706631000000|2024-01-30 16:10:00|2272|2266|2275.8|2269.8|2275.8|2269.8|2271.8|2265.8|51
1706631300000|2024-01-30 16:15:00|2275.5|2269.5|2276.3|2270.3|2277.5|2271.5|2275.5|2269.5|28
1706631600000|2024-01-30 16:20:00|2276|2270|2275.3|2269.3|2276.8|2270.8|2275|2269|41
1706631900000|2024-01-30 16:25:00|2275|2269|2278|2272|2278.8|2272.8|2274.8|2268.8|99
1706632200000|2024-01-30 16:30:00|2278.3|2272.3|2276.3|2270.3|2279.8|2273.8|2275.8|2269.8|40
1706632500000|2024-01-30 16:35:00|2276.5|2270.5|2277.5|2271.5|2278|2272|2276.5|2270.5|19
1706632800000|2024-01-30 16:40:00|2277.3|2271.3|2276.8|2270.8|2278.3|2272.3|2276.5|2270.5|27
1706633100000|2024-01-30 16:45:00|2277|2271|2278.8|2272.8|2279|2273|2277|2271|30
1706633400000|2024-01-30 16:50:00|2278.5|2272.5|2276.3|2270.3|2278.5|2272.5|2276|2270|15
1706633700000|2024-01-30 16:55:00|2276|2270|2275.3|2269.3|2277.3|2271.3|2274.8|2268.8|23
1706634000000|2024-01-30 17:00:00|2275|2269|2274.8|2268.8|2275.8|2269.8|2274.3|2268.3|17
1706634300000|2024-01-30 17:05:00|2275|2269|2274.5|2268.5|2275.3|2269.3|2273.3|2267.3|30
1706634600000|2024-01-30 17:10:00|2274.3|2268.3|2275|2269|2275.3|2269.3|2274.3|2268.3|21
1706634900000|2024-01-30 17:15:00|2275.3|2269.3|2275|2269|2275.3|2269.3|2275|2269|12
1706635200000|2024-01-30 17:20:00|2275.3|2269.3|2275.3|2269.3|2275.8|2269.8|2275.3|2269.3|11
1706635500000|2024-01-30 17:25:00|2275|2269|2274.5|2268.5|2275|2269|2274.3|2268.3|15
1706635800000|2024-01-30 17:30:00|2274.3|2268.3|2274.5|2268.5|2274.8|2268.8|2274|2268|11
1706636100000|2024-01-30 17:35:00|2274.3|2268.3|2273.5|2267.5|2274.3|2268.3|2273.5|2267.5|3
1706636400000|2024-01-30 17:40:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|4
1706636700000|2024-01-30 17:45:00|2273.3|2267.3|2275.3|2269.3|2275.8|2269.8|2273.3|2267.3|7
1706637000000|2024-01-30 17:50:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2275|2269|11
1706637300000|2024-01-30 17:55:00|2275|2269|2275|2269|2275.3|2269.3|2274.5|2268.5|9
1706637600000|2024-01-30 18:00:00|2274.8|2268.8|2275|2269|2275|2269|2274.8|2268.8|2
1706637900000|2024-01-30 18:05:00|2274.8|2268.8|2275.5|2269.5|2275.8|2269.8|2274.8|2268.8|14
1706638200000|2024-01-30 18:10:00|2275.3|2269.3|2275.8|2269.8|2275.8|2269.8|2275.3|2269.3|15
1706638500000|2024-01-30 18:15:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|11
1706638800000|2024-01-30 18:20:00|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|4
1706639100000|2024-01-30 18:25:00|2275.3|2269.3|2275.3|2269.3|2275.5|2269.5|2275.3|2269.3|11
1706639400000|2024-01-30 18:30:00|2275.5|2269.5|2275|2269|2275.5|2269.5|2275|2269|5
1706639700000|2024-01-30 18:35:00|2274.8|2268.8|2274|2268|2274.8|2268.8|2273.8|2267.8|11
1706640000000|2024-01-30 18:40:00|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2273.5|2267.5|6
1706640600000|2024-01-30 18:50:00|2274.5|2268.5|2273.3|2267.3|2274.5|2268.5|2273|2267|30
1706640900000|2024-01-30 18:55:00|2273.5|2267.5|2276|2265.5|2276.8|2268|2273.5|2265.5|8
1706662800000|2024-01-31 01:00:00|2275.1|2269.1|2273.4|2267.4|2275.4|2269.4|2273.4|2267.4|34
1706663100000|2024-01-31 01:05:00|2273.5|2267.5|2272.4|2266.4|2273.9|2267.9|2271|2265|81
1706663400000|2024-01-31 01:10:00|2272.1|2266.1|2272|2266|2273.6|2267.6|2271.5|2265.5|45
1706663700000|2024-01-31 01:15:00|2272.3|2266.3|2273.8|2267.8|2273.8|2267.8|2272|2266|26
1706664000000|2024-01-31 01:20:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2271.3|2265.3|25
1706664300000|2024-01-31 01:25:00|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|6
1706664600000|2024-01-31 01:30:00|2271.8|2265.8|2271.5|2265.5|2272.3|2266.3|2271.3|2265.3|20
1706664900000|2024-01-31 01:35:00|2271.3|2265.3|2271.8|2265.8|2272.5|2266.5|2271.3|2265.3|23
1706665200000|2024-01-31 01:40:00|2271.5|2265.5|2270|2264|2272.5|2266.5|2270|2264|28
1706665500000|2024-01-31 01:45:00|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2269.5|2263.5|20
1706665800000|2024-01-31 01:50:00|2270.5|2264.5|2270.5|2264.5|2271|2265|2269.5|2263.5|28
1706666100000|2024-01-31 01:55:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269|2263|19
1706666400000|2024-01-31 02:00:00|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2267.5|2261.5|41
1706666700000|2024-01-31 02:05:00|2268.3|2262.3|2268.3|2262.3|2268.5|2262.5|2267.3|2261.3|20
1706667000000|2024-01-31 02:10:00|2268.5|2262.5|2267.3|2261.3|2269.5|2263.5|2267|2261|43
1706667300000|2024-01-31 02:15:00|2267.5|2261.5|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|4
1706667600000|2024-01-31 02:20:00|2267.5|2261.5|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|3
1706667900000|2024-01-31 02:25:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|3
1706668200000|2024-01-31 02:30:00|2267|2261|2268.3|2262.3|2268.5|2262.5|2266.3|2260.3|39
1706668500000|2024-01-31 02:35:00|2268|2262|2267.5|2261.5|2268.5|2262.5|2267.3|2261.3|33
1706668800000|2024-01-31 02:40:00|2267.8|2261.8|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|51
1706669100000|2024-01-31 02:45:00|2270.5|2264.5|2267.5|2261.5|2270.5|2264.5|2267.3|2261.3|37
1706669400000|2024-01-31 02:50:00|2267.8|2261.8|2269.5|2263.5|2269.5|2263.5|2267.8|2261.8|45
1706669700000|2024-01-31 02:55:00|2269.3|2263.3|2271|2265|2271.5|2265.5|2269|2263|48
1706670000000|2024-01-31 03:00:00|2271.3|2265.3|2268.3|2262.3|2271.8|2265.8|2268.3|2262.3|48
1706670300000|2024-01-31 03:05:00|2268.8|2262.8|2267|2261|2269|2263|2266.8|2260.8|24
1706670600000|2024-01-31 03:10:00|2267.3|2261.3|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|6
1706670900000|2024-01-31 03:15:00|2266.3|2260.3|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|8
1706671200000|2024-01-31 03:20:00|2266.8|2260.8|2267|2261|2267.8|2261.8|2266.5|2260.5|13
1706671500000|2024-01-31 03:25:00|2266.8|2260.8|2266.5|2260.5|2267|2261|2266.3|2260.3|9
1706671800000|2024-01-31 03:30:00|2266.3|2260.3|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|3
1706672100000|2024-01-31 03:35:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1706672400000|2024-01-31 03:40:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|2
1706674200000|2024-01-31 04:10:00|2266|2260|2265.5|2259.5|2266.3|2260.3|2265.5|2259.5|5
1706674800000|2024-01-31 04:20:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.5|2259.5|6
1706675400000|2024-01-31 04:30:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1706675700000|2024-01-31 04:35:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1706676000000|2024-01-31 04:40:00|2265.8|2259.8|2266|2260|2266|2260|2265.5|2259.5|4
1706676300000|2024-01-31 04:45:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1706676600000|2024-01-31 04:50:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|2
1706676900000|2024-01-31 04:55:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|2
1706677200000|2024-01-31 05:00:00|2266|2260|2265.5|2259.5|2266|2260|2265.5|2259.5|3
1706677800000|2024-01-31 05:10:00|2265.3|2259.3|2265.5|2259.5|2266|2260|2265.3|2259.3|8
1706678100000|2024-01-31 05:15:00|2265.8|2259.8|2266|2260|2266|2260|2265.8|2259.8|2
1706678400000|2024-01-31 05:20:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1706678700000|2024-01-31 05:25:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.5|2259.5|4
1706679000000|2024-01-31 05:30:00|2265.3|2259.3|2264.3|2258.3|2265.5|2259.5|2264.3|2258.3|16
1706679300000|2024-01-31 05:35:00|2264.5|2258.5|2265.5|2259.5|2265.5|2259.5|2264.3|2258.3|10
1706679600000|2024-01-31 05:40:00|2265.3|2259.3|2265.3|2259.3|2265.5|2259.5|2264.8|2258.8|17
1706679900000|2024-01-31 05:45:00|2265|2259|2265.5|2259.5|2265.8|2259.8|2264.8|2258.8|12
1706680200000|2024-01-31 05:50:00|2265.8|2259.8|2265.8|2259.8|2266.5|2260.5|2265.3|2259.3|17
1706680500000|2024-01-31 05:55:00|2266|2260|2267|2261|2267.8|2261.8|2266|2260|24
1706680800000|2024-01-31 06:00:00|2266.8|2260.8|2266.5|2260.5|2267|2261|2266|2260|23
1706681100000|2024-01-31 06:05:00|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2264.8|2258.8|22
1706681400000|2024-01-31 06:10:00|2265.5|2259.5|2267|2261|2267.3|2261.3|2265.5|2259.5|40
1706681700000|2024-01-31 06:15:00|2266.8|2260.8|2265.8|2259.8|2267|2261|2265.5|2259.5|17
1706682000000|2024-01-31 06:20:00|2265.5|2259.5|2265.3|2259.3|2266.3|2260.3|2265|2259|17
1706682300000|2024-01-31 06:25:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2264|2258|19
1706682600000|2024-01-31 06:30:00|2265|2259|2265.5|2259.5|2266|2260|2264.8|2258.8|11
1706682900000|2024-01-31 06:35:00|2265.8|2259.8|2266|2260|2267|2261|2265.5|2259.5|20
1706683200000|2024-01-31 06:40:00|2266.3|2260.3|2267.8|2261.8|2268.5|2262.5|2266.3|2260.3|18
1706683500000|2024-01-31 06:45:00|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|8
1706683800000|2024-01-31 06:50:00|2267.5|2261.5|2267|2261|2268.8|2262.8|2266.8|2260.8|25
1706684100000|2024-01-31 06:55:00|2267.3|2261.3|2266.5|2260.5|2267.3|2261.3|2266.3|2260.3|17
1706684400000|2024-01-31 07:00:00|2266.3|2260.3|2269|2263|2269.3|2263.3|2266.3|2260.3|24
1706684700000|2024-01-31 07:05:00|2268.8|2262.8|2270|2264|2270.8|2264.8|2268.5|2262.5|29
1706685000000|2024-01-31 07:10:00|2269.8|2263.8|2269|2263|2269.8|2263.8|2268.8|2262.8|14
1706685300000|2024-01-31 07:15:00|2269.3|2263.3|2268.5|2262.5|2269.3|2263.3|2268|2262|8
1706685600000|2024-01-31 07:20:00|2268.3|2262.3|2269.3|2263.3|2269.3|2263.3|2267.8|2261.8|11
1706685900000|2024-01-31 07:25:00|2269.5|2263.5|2271.8|2265.8|2271.8|2265.8|2269.5|2263.5|21
1706686200000|2024-01-31 07:30:00|2272|2266|2270.3|2264.3|2272|2266|2270.3|2264.3|27
1706686500000|2024-01-31 07:35:00|2270|2264|2270|2264|2270|2264|2268.8|2262.8|14
1706686800000|2024-01-31 07:40:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2268.8|2262.8|12
1706687100000|2024-01-31 07:45:00|2269.5|2263.5|2270|2264|2270|2264|2269.3|2263.3|12
1706687400000|2024-01-31 07:50:00|2270.3|2264.3|2270.8|2264.8|2272|2266|2270.3|2264.3|15
1706687700000|2024-01-31 07:55:00|2270|2264|2271|2265|2271.3|2265.3|2269.5|2263.5|13
1706688000000|2024-01-31 08:00:00|2271.3|2265.3|2272.3|2266.3|2273.3|2267.3|2268.1|2262.1|65
1706688300000|2024-01-31 08:05:00|2271.8|2265.8|2271.8|2265.8|2271.9|2265.9|2271|2265|21
1706688600000|2024-01-31 08:10:00|2271.5|2265.5|2275.3|2269.3|2275.3|2269.3|2271.3|2265.3|44
1706688900000|2024-01-31 08:15:00|2275.5|2269.5|2280.8|2274.8|2280.8|2274.8|2274.5|2268.5|62
1706689200000|2024-01-31 08:20:00|2280.5|2274.5|2282.8|2276.8|2282.8|2276.8|2280|2274|41
1706689500000|2024-01-31 08:25:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2279.8|2273.8|66
1706689800000|2024-01-31 08:30:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2281.5|2275.5|22
1706690100000|2024-01-31 08:35:00|2283|2277|2282.5|2276.5|2283|2277|2282.3|2276.3|17
1706690400000|2024-01-31 08:40:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2281|2275|25
1706690700000|2024-01-31 08:45:00|2282|2276|2282|2276|2282.3|2276.3|2280.3|2274.3|23
1706691000000|2024-01-31 08:50:00|2281.8|2275.8|2280.8|2274.8|2282.5|2276.5|2280.8|2274.8|16
1706691300000|2024-01-31 08:55:00|2281|2275|2276.8|2270.8|2281|2275|2276.5|2270.5|28
1706691600000|2024-01-31 09:00:00|2277|2271|2282.3|2276.3|2282.8|2276.8|2277|2271|61
1706691900000|2024-01-31 09:05:00|2282|2276|2283.8|2277.8|2283.8|2277.8|2282|2276|25
1706692200000|2024-01-31 09:10:00|2283.5|2277.5|2279|2273|2283.5|2277.5|2279|2273|44
1706692500000|2024-01-31 09:15:00|2279.3|2273.3|2278.5|2272.5|2279.8|2273.8|2278.3|2272.3|32
1706692800000|2024-01-31 09:20:00|2278.3|2272.3|2277.3|2271.3|2278.8|2272.8|2276.5|2270.5|31
1706693100000|2024-01-31 09:25:00|2277|2271|2276.3|2270.3|2277.3|2271.3|2276.3|2270.3|13
1706693400000|2024-01-31 09:30:00|2276.5|2270.5|2277.3|2271.3|2277.5|2271.5|2275.8|2269.8|29
1706693700000|2024-01-31 09:35:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|10
1706694000000|2024-01-31 09:40:00|2278|2272|2278.8|2272.8|2279.3|2273.3|2278|2272|26
1706694300000|2024-01-31 09:45:00|2279|2273|2281.3|2275.3|2281.3|2275.3|2278.8|2272.8|41
1706694600000|2024-01-31 09:50:00|2281|2275|2280.8|2274.8|2281|2275|2280.3|2274.3|22
1706694900000|2024-01-31 09:55:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2278|2272|18
1706695200000|2024-01-31 10:00:00|2278.3|2272.3|2277.5|2271.5|2279.5|2273.5|2277.3|2271.3|44
1706695500000|2024-01-31 10:05:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|47
1706695800000|2024-01-31 10:10:00|2277.8|2271.8|2277.8|2271.8|2278.5|2272.5|2277.3|2271.3|21
1706696100000|2024-01-31 10:15:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2278|2272|28
1706696400000|2024-01-31 10:20:00|2279|2273|2278.8|2272.8|2279.5|2273.5|2278.8|2272.8|20
1706696700000|2024-01-31 10:25:00|2279|2273|2278.3|2272.3|2279|2273|2278.3|2272.3|4
1706697000000|2024-01-31 10:30:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|19
1706697300000|2024-01-31 10:35:00|2278.5|2272.5|2278.8|2272.8|2278.8|2272.8|2275.3|2269.3|43
1706697600000|2024-01-31 10:40:00|2278.5|2272.5|2278|2272|2278.5|2272.5|2276.8|2270.8|29
1706697900000|2024-01-31 10:45:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|20
1706698200000|2024-01-31 10:50:00|2278.3|2272.3|2277.8|2271.8|2278.3|2272.3|2277.8|2271.8|2
1706698500000|2024-01-31 10:55:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|14
1706698800000|2024-01-31 11:00:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|8
1706699100000|2024-01-31 11:05:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|17
1706699400000|2024-01-31 11:10:00|2278|2272|2277.5|2271.5|2278|2272|2277.3|2271.3|5
1706699700000|2024-01-31 11:15:00|2277.3|2271.3|2275.5|2269.5|2277.5|2271.5|2275.5|2269.5|14
1706700000000|2024-01-31 11:20:00|2275.8|2269.8|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|12
1706700300000|2024-01-31 11:25:00|2276.8|2270.8|2276.3|2270.3|2277.8|2271.8|2276.3|2270.3|12
1706700600000|2024-01-31 11:30:00|2276|2270|2274.8|2268.8|2276|2270|2273|2267|28
1706700900000|2024-01-31 11:35:00|2275|2269|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|14
1706701200000|2024-01-31 11:40:00|2273|2267|2271.5|2265.5|2273.5|2267.5|2271.5|2265.5|23
1706701500000|2024-01-31 11:45:00|2272|2266|2273.3|2267.3|2273.3|2267.3|2272|2266|12
1706701800000|2024-01-31 11:50:00|2273.8|2267.8|2273.8|2267.8|2274.3|2268.3|2272.5|2266.5|23
1706702100000|2024-01-31 11:55:00|2273.5|2267.5|2274.8|2268.8|2275|2269|2273|2267|27
1706702400000|2024-01-31 12:00:00|2274.5|2268.5|2275.8|2269.8|2276.3|2270.3|2274.5|2268.5|26
1706702700000|2024-01-31 12:05:00|2276|2270|2276.8|2270.8|2277.8|2271.8|2276|2270|25
1706703000000|2024-01-31 12:10:00|2276.3|2270.3|2277.3|2271.3|2277.3|2271.3|2276.3|2270.3|13
1706703300000|2024-01-31 12:15:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|12
1706703600000|2024-01-31 12:20:00|2278|2272|2274.8|2268.8|2278|2272|2274.8|2268.8|37
1706703900000|2024-01-31 12:25:00|2275|2269|2275.3|2269.3|2276.3|2270.3|2274.8|2268.8|22
1706704200000|2024-01-31 12:30:00|2275|2269|2275|2269|2275.8|2269.8|2273.8|2267.8|29
1706704500000|2024-01-31 12:35:00|2274.8|2268.8|2274.3|2268.3|2275.3|2269.3|2273.8|2267.8|22
1706704800000|2024-01-31 12:40:00|2274.5|2268.5|2274.3|2268.3|2275|2269|2274.3|2268.3|6
1706705100000|2024-01-31 12:45:00|2274.5|2268.5|2273|2267|2275|2269|2272.3|2266.3|46
1706705400000|2024-01-31 12:50:00|2272.8|2266.8|2275.8|2269.8|2275.8|2269.8|2272.8|2266.8|24
1706705700000|2024-01-31 12:55:00|2276|2270|2275.1|2269.1|2277.8|2271.8|2274.6|2268.6|62
1706706000000|2024-01-31 13:00:00|2275.3|2269.3|2273.8|2267.8|2275.9|2269.9|2273.3|2267.3|109
1706706300000|2024-01-31 13:05:00|2273.5|2267.5|2274.8|2268.8|2276.6|2270.6|2273.5|2267.5|52
1706706600000|2024-01-31 13:10:00|2275|2269|2276.3|2270.3|2277|2271|2274.8|2268.8|27
1706706900000|2024-01-31 13:15:00|2276.5|2270.5|2279.5|2273.5|2280|2274|2276.5|2270.5|45
1706707200000|2024-01-31 13:20:00|2279.3|2273.3|2283.3|2277.3|2283.3|2277.3|2279.3|2273.3|67
1706707500000|2024-01-31 13:25:00|2283|2277|2282.5|2276.5|2284.5|2278.5|2282.5|2276.5|49
1706707800000|2024-01-31 13:30:00|2282.8|2276.8|2283.3|2277.3|2285.8|2279.8|2281.3|2275.3|120
1706708100000|2024-01-31 13:35:00|2283|2277|2283.3|2277.3|2283.3|2277.3|2280.3|2274.3|123
1706708400000|2024-01-31 13:40:00|2283|2277|2285.8|2279.8|2285.8|2279.8|2282.8|2276.8|31
1706708700000|2024-01-31 13:45:00|2285.5|2279.5|2287.8|2281.8|2288.8|2282.8|2285|2279|59
1706709000000|2024-01-31 13:50:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|56
1706709300000|2024-01-31 13:55:00|2288.8|2282.8|2289.5|2283.5|2290.3|2284.3|2287.8|2281.8|45
1706709600000|2024-01-31 14:00:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2288.5|2282.5|34
1706709900000|2024-01-31 14:05:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2288.5|2282.5|36
1706710200000|2024-01-31 14:10:00|2289.5|2283.5|2290.8|2284.8|2290.8|2284.8|2289.3|2283.3|25
1706710500000|2024-01-31 14:15:00|2290.5|2284.5|2292.8|2286.8|2292.8|2286.8|2290|2284|16
1706710800000|2024-01-31 14:20:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2290.8|2284.8|47
1706711100000|2024-01-31 14:25:00|2292|2286|2292|2286|2293|2287|2291.3|2285.3|25
1706711400000|2024-01-31 14:30:00|2291.3|2285.3|2291.5|2285.5|2291.8|2285.8|2289.8|2283.8|22
1706711700000|2024-01-31 14:35:00|2291.3|2285.3|2291.3|2285.3|2292.3|2286.3|2290.3|2284.3|41
1706712000000|2024-01-31 14:40:00|2291|2285|2292.8|2286.8|2293|2287|2289.8|2283.8|35
1706712300000|2024-01-31 14:45:00|2293.3|2287.3|2297|2291|2297|2291|2292.8|2286.8|71
1706712600000|2024-01-31 14:50:00|2297.5|2291.5|2298.8|2292.8|2300|2294|2296.5|2290.5|53
1706712900000|2024-01-31 14:55:00|2298.5|2292.5|2295.8|2289.8|2299.8|2293.8|2295.5|2289.5|67
1706713200000|2024-01-31 15:00:00|2296|2290|2295.3|2289.3|2298.5|2292.5|2294.5|2288.5|72
1706713500000|2024-01-31 15:05:00|2295.5|2289.5|2288.3|2282.3|2295.5|2289.5|2287.8|2281.8|97
1706713800000|2024-01-31 15:10:00|2288|2282|2290.5|2284.5|2292|2286|2287.3|2281.3|94
1706714100000|2024-01-31 15:15:00|2290.3|2284.3|2291.8|2285.8|2293.3|2287.3|2289|2283|54
1706714400000|2024-01-31 15:20:00|2292|2286|2292.8|2286.8|2293.8|2287.8|2290.8|2284.8|54
1706714700000|2024-01-31 15:25:00|2292.5|2286.5|2291.5|2285.5|2293.3|2287.3|2290|2284|43
1706715000000|2024-01-31 15:30:00|2291.3|2285.3|2288.8|2282.8|2292|2286|2288.3|2282.3|37
1706715300000|2024-01-31 15:35:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2286.8|2280.8|45
1706715600000|2024-01-31 15:40:00|2289|2283|2287.3|2281.3|2289|2283|2286.8|2280.8|26
1706715900000|2024-01-31 15:45:00|2287|2281|2289.5|2283.5|2289.5|2283.5|2286.8|2280.8|25
1706716200000|2024-01-31 15:50:00|2289.8|2283.8|2288.5|2282.5|2290.8|2284.8|2287.5|2281.5|43
1706716500000|2024-01-31 15:55:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2285|2279|34
1706716800000|2024-01-31 16:00:00|2287.8|2281.8|2282.3|2276.3|2289.3|2283.3|2282.3|2276.3|54
1706717100000|2024-01-31 16:05:00|2282|2276|2279.3|2273.3|2282.3|2276.3|2279|2273|65
1706717400000|2024-01-31 16:10:00|2279.5|2273.5|2283.5|2277.5|2285.3|2279.3|2279.5|2273.5|67
1706717700000|2024-01-31 16:15:00|2283.8|2277.8|2284.3|2278.3|2285.3|2279.3|2283|2277|52
1706718000000|2024-01-31 16:20:00|2284|2278|2286.3|2280.3|2287.3|2281.3|2283|2277|45
1706718300000|2024-01-31 16:25:00|2286|2280|2283|2277|2286|2280|2279.5|2273.5|124
1706718600000|2024-01-31 16:30:00|2282.8|2276.8|2281.8|2275.8|2282.8|2276.8|2281|2275|26
1706718900000|2024-01-31 16:35:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2280.5|2274.5|20
1706719200000|2024-01-31 16:40:00|2281.5|2275.5|2277.3|2271.3|2281.5|2275.5|2276|2270|71
1706719500000|2024-01-31 16:45:00|2277.5|2271.5|2278.5|2272.5|2280.5|2274.5|2277.5|2271.5|57
1706719800000|2024-01-31 16:50:00|2278.8|2272.8|2279.3|2273.3|2280.3|2274.3|2278|2272|36
1706720100000|2024-01-31 16:55:00|2279|2273|2279.5|2273.5|2280.8|2274.8|2278.3|2272.3|25
1706720400000|2024-01-31 17:00:00|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2277.5|2271.5|31
1706720700000|2024-01-31 17:05:00|2279.8|2273.8|2280|2274|2280.8|2274.8|2279.3|2273.3|40
1706721000000|2024-01-31 17:10:00|2280.3|2274.3|2283|2277|2283.3|2277.3|2279.8|2273.8|35
1706721300000|2024-01-31 17:15:00|2283.3|2277.3|2281.5|2275.5|2283.3|2277.3|2281.5|2275.5|12
1706721600000|2024-01-31 17:20:00|2280.8|2274.8|2280.5|2274.5|2281.5|2275.5|2280.5|2274.5|15
1706721900000|2024-01-31 17:25:00|2280.8|2274.8|2280|2274|2280.8|2274.8|2279.8|2273.8|22
1706722200000|2024-01-31 17:30:00|2280.3|2274.3|2281|2275|2282|2276|2279.8|2273.8|37
1706722500000|2024-01-31 17:35:00|2280.8|2274.8|2280.5|2274.5|2281|2275|2280|2274|10
1706722800000|2024-01-31 17:40:00|2280.8|2274.8|2281.5|2275.5|2282|2276|2280.8|2274.8|19
1706723100000|2024-01-31 17:45:00|2281.3|2275.3|2280.5|2274.5|2281.5|2275.5|2280.3|2274.3|8
1706723400000|2024-01-31 17:50:00|2280.3|2274.3|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|9
1706723700000|2024-01-31 17:55:00|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2280.3|2274.3|17
1706724000000|2024-01-31 18:00:00|2281.3|2275.3|2281.3|2275.3|2282.5|2276.5|2281.3|2275.3|16
1706724300000|2024-01-31 18:05:00|2281.5|2275.5|2282.3|2276.3|2282.8|2276.8|2281.5|2275.5|12
1706724600000|2024-01-31 18:10:00|2282|2276|2282.5|2276.5|2282.5|2276.5|2281.8|2275.8|20
1706724900000|2024-01-31 18:15:00|2282.8|2276.8|2285.3|2279.3|2285.6|2279.6|2282.5|2276.5|14
1706725200000|2024-01-31 18:20:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|3
1706725800000|2024-01-31 18:30:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|3
1706726100000|2024-01-31 18:35:00|2285.5|2279.5|2288.6|2282.6|2290.4|2284.4|2285.3|2279.3|23
1706726400000|2024-01-31 18:40:00|2287.9|2281.9|2286.5|2280.5|2287.9|2281.9|2286.3|2280.3|11
1706726700000|2024-01-31 18:45:00|2286.3|2280.3|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|7
1706727000000|2024-01-31 18:50:00|2287|2281|2288.1|2282.1|2288.1|2282.1|2285.5|2279.5|28
1706727300000|2024-01-31 18:55:00|2288.5|2282.5|2289.3|2278.8|2289.8|2282.5|2287.5|2278.3|11
1706749200000|2024-02-01 01:00:00|2273|2267|2273.1|2267.1|2275.1|2269.1|2272.4|2266.4|29
1706749500000|2024-02-01 01:05:00|2272.9|2266.9|2272.8|2266.8|2274.6|2268.6|2271.5|2265.5|80
1706749800000|2024-02-01 01:10:00|2272.5|2266.5|2271.5|2265.5|2274|2268|2270.6|2264.6|51
1706750100000|2024-02-01 01:15:00|2271.8|2265.8|2269.3|2263.3|2272|2266|2269.3|2263.3|56
1706750400000|2024-02-01 01:20:00|2269.8|2263.8|2270.3|2264.3|2270.5|2264.5|2269.3|2263.3|42
1706750700000|2024-02-01 01:25:00|2270.5|2264.5|2269.5|2263.5|2270.8|2264.8|2269.3|2263.3|24
1706751000000|2024-02-01 01:30:00|2269.8|2263.8|2269.8|2263.8|2270.5|2264.5|2268|2262|56
1706751300000|2024-02-01 01:35:00|2270|2264|2269|2263|2270|2264|2268.5|2262.5|23
1706751600000|2024-02-01 01:40:00|2269.3|2263.3|2269|2263|2271.3|2265.3|2268.5|2262.5|69
1706751900000|2024-02-01 01:45:00|2268.5|2262.5|2269|2263|2269.5|2263.5|2268.3|2262.3|32
1706752200000|2024-02-01 01:50:00|2268.8|2262.8|2268.5|2262.5|2269|2263|2267|2261|40
1706752500000|2024-02-01 01:55:00|2268.3|2262.3|2265.8|2259.8|2268.5|2262.5|2265.5|2259.5|61
1706752800000|2024-02-01 02:00:00|2265.5|2259.5|2265.8|2259.8|2267.5|2261.5|2265.3|2259.3|93
1706753100000|2024-02-01 02:05:00|2265.5|2259.5|2269.3|2263.3|2269.5|2263.5|2265.3|2259.3|61
1706753400000|2024-02-01 02:10:00|2269|2263|2268|2262|2270|2264|2268|2262|41
1706753700000|2024-02-01 02:15:00|2268.3|2262.3|2268|2262|2269|2263|2267.3|2261.3|26
1706754000000|2024-02-01 02:20:00|2268.3|2262.3|2269|2263|2269.8|2263.8|2268.3|2262.3|17
1706754300000|2024-02-01 02:25:00|2269.3|2263.3|2268|2262|2269.8|2263.8|2268|2262|20
1706754600000|2024-02-01 02:30:00|2268.3|2262.3|2269|2263|2269|2263|2268|2262|18
1706754900000|2024-02-01 02:35:00|2268.8|2262.8|2270|2264|2270.5|2264.5|2268.5|2262.5|31
1706755200000|2024-02-01 02:40:00|2270.3|2264.3|2270.5|2264.5|2271|2265|2269.8|2263.8|18
1706755500000|2024-02-01 02:45:00|2270.3|2264.3|2270|2264|2270.5|2264.5|2269.5|2263.5|16
1706755800000|2024-02-01 02:50:00|2269.8|2263.8|2267.5|2261.5|2269.8|2263.8|2267.5|2261.5|11
1706756100000|2024-02-01 02:55:00|2267.8|2261.8|2267.8|2261.8|2268|2262|2266.3|2260.3|36
1706756400000|2024-02-01 03:00:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2267.3|2261.3|26
1706756700000|2024-02-01 03:05:00|2268.5|2262.5|2269.5|2263.5|2271.8|2265.8|2268.5|2262.5|34
1706757000000|2024-02-01 03:10:00|2269.8|2263.8|2269.3|2263.3|2270|2264|2268.8|2262.8|22
1706757300000|2024-02-01 03:15:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269|2263|10
1706757600000|2024-02-01 03:20:00|2269|2263|2268.8|2262.8|2269.5|2263.5|2268.5|2262.5|22
1706757900000|2024-02-01 03:25:00|2269|2263|2268.3|2262.3|2269.3|2263.3|2267.8|2261.8|12
1706758200000|2024-02-01 03:30:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|13
1706758500000|2024-02-01 03:35:00|2267.3|2261.3|2266.5|2260.5|2267.3|2261.3|2265.8|2259.8|15
1706758800000|2024-02-01 03:40:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2265.8|2259.8|6
1706759100000|2024-02-01 03:45:00|2266.5|2260.5|2267|2261|2267|2261|2266.5|2260.5|4
1706759400000|2024-02-01 03:50:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.5|2260.5|8
1706759700000|2024-02-01 03:55:00|2266.8|2260.8|2266|2260|2267|2261|2266|2260|4
1706760000000|2024-02-01 04:00:00|2265.8|2259.8|2266|2260|2266.3|2260.3|2265.8|2259.8|3
1706760300000|2024-02-01 04:05:00|2265.8|2259.8|2267|2261|2267|2261|2265.5|2259.5|12
1706760600000|2024-02-01 04:10:00|2267.3|2261.3|2266|2260|2267.5|2261.5|2266|2260|10
1706760900000|2024-02-01 04:15:00|2265.5|2259.5|2266.5|2260.5|2267|2261|2265.5|2259.5|9
1706761200000|2024-02-01 04:20:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1706761500000|2024-02-01 04:25:00|2266.5|2260.5|2267|2261|2267|2261|2266.5|2260.5|5
1706761800000|2024-02-01 04:30:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.8|2260.8|4
1706762100000|2024-02-01 04:35:00|2267.3|2261.3|2267.5|2261.5|2268|2262|2267.3|2261.3|4
1706762400000|2024-02-01 04:40:00|2267.3|2261.3|2268|2262|2268.3|2262.3|2267|2261|11
1706762700000|2024-02-01 04:45:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1706763000000|2024-02-01 04:50:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1706763300000|2024-02-01 04:55:00|2267.3|2261.3|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|6
1706763600000|2024-02-01 05:00:00|2266.3|2260.3|2266|2260|2266.5|2260.5|2265.8|2259.8|10
1706763900000|2024-02-01 05:05:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|5
1706764200000|2024-02-01 05:10:00|2266|2260|2266|2260|2266.3|2260.3|2265.5|2259.5|7
1706764500000|2024-02-01 05:15:00|2266.3|2260.3|2266.3|2260.3|2267|2261|2266.3|2260.3|6
1706764800000|2024-02-01 05:20:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|9
1706765100000|2024-02-01 05:25:00|2266.8|2260.8|2268.3|2262.3|2268.3|2262.3|2266.8|2260.8|8
1706765400000|2024-02-01 05:30:00|2268|2262|2261.5|2255.5|2268.3|2262.3|2261.3|2255.3|56
1706765700000|2024-02-01 05:35:00|2262.3|2256.3|2262|2256|2262.3|2256.3|2261.3|2255.3|22
1706766000000|2024-02-01 05:40:00|2262.3|2256.3|2262.3|2256.3|2263.5|2257.5|2261.5|2255.5|23
1706766300000|2024-02-01 05:45:00|2262|2256|2260.5|2254.5|2262|2256|2259.3|2253.3|31
1706766600000|2024-02-01 05:50:00|2260.8|2254.8|2259.5|2253.5|2261.8|2255.8|2259.5|2253.5|23
1706766900000|2024-02-01 05:55:00|2259.3|2253.3|2257.8|2251.8|2259.5|2253.5|2256.8|2250.8|24
1706767200000|2024-02-01 06:00:00|2257.5|2251.5|2260.8|2254.8|2260.8|2254.8|2257|2251|44
1706767500000|2024-02-01 06:05:00|2260.5|2254.5|2259.5|2253.5|2262.1|2256.1|2259|2253|37
1706767800000|2024-02-01 06:10:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2258.3|2252.3|32
1706768100000|2024-02-01 06:15:00|2261.3|2255.3|2261.5|2255.5|2262.8|2256.8|2261|2255|12
1706768400000|2024-02-01 06:20:00|2261.3|2255.3|2259.8|2253.8|2261.8|2255.8|2259.8|2253.8|23
1706768700000|2024-02-01 06:25:00|2259.5|2253.5|2258.5|2252.5|2260.3|2254.3|2258.3|2252.3|51
1706769000000|2024-02-01 06:30:00|2258.8|2252.8|2259.3|2253.3|2259.8|2253.8|2258|2252|26
1706769300000|2024-02-01 06:35:00|2259.5|2253.5|2259.3|2253.3|2259.8|2253.8|2258.5|2252.5|30
1706769600000|2024-02-01 06:40:00|2259|2253|2257.8|2251.8|2259.5|2253.5|2257.8|2251.8|41
1706769900000|2024-02-01 06:45:00|2258|2252|2259|2253|2260.3|2254.3|2258|2252|57
1706770200000|2024-02-01 06:50:00|2258.8|2252.8|2258.5|2252.5|2259|2253|2257|2251|29
1706770500000|2024-02-01 06:55:00|2258.3|2252.3|2258.3|2252.3|2259|2253|2257.5|2251.5|37
1706770800000|2024-02-01 07:00:00|2258.5|2252.5|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|14
1706771100000|2024-02-01 07:05:00|2258.5|2252.5|2259.8|2253.8|2259.8|2253.8|2258.5|2252.5|5
1706771400000|2024-02-01 07:10:00|2260.3|2254.3|2262|2256|2262|2256|2260.3|2254.3|6
1706771700000|2024-02-01 07:15:00|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2262.3|2256.3|15
1706772000000|2024-02-01 07:20:00|2263.3|2257.3|2260|2254|2263.3|2257.3|2258.8|2252.8|20
1706772300000|2024-02-01 07:25:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2258.8|2252.8|23
1706772600000|2024-02-01 07:30:00|2260.8|2254.8|2261.5|2255.5|2263|2257|2259.5|2253.5|31
1706772900000|2024-02-01 07:35:00|2261.3|2255.3|2262.5|2256.5|2262.5|2256.5|2261.3|2255.3|12
1706773200000|2024-02-01 07:40:00|2262.8|2256.8|2259.3|2253.3|2262.8|2256.8|2259.3|2253.3|22
1706773500000|2024-02-01 07:45:00|2259|2253|2254.8|2248.8|2260|2254|2252.3|2246.3|70
1706773800000|2024-02-01 07:50:00|2255|2249|2255|2249|2255.5|2249.5|2253.8|2247.8|21
1706774100000|2024-02-01 07:55:00|2255.3|2249.3|2261|2255|2262|2256|2253|2247|42
1706774400000|2024-02-01 08:00:00|2260.8|2254.8|2255.8|2249.8|2260.8|2254.8|2254.4|2248.4|74
1706774700000|2024-02-01 08:05:00|2255.5|2249.5|2250.3|2244.3|2256.5|2250.5|2250.3|2244.3|64
1706775000000|2024-02-01 08:10:00|2250|2244|2251.5|2245.5|2252|2246|2249.3|2243.3|61
1706775300000|2024-02-01 08:15:00|2251.3|2245.3|2249.5|2243.5|2251.3|2245.3|2247.8|2241.8|54
1706775600000|2024-02-01 08:20:00|2249.3|2243.3|2252.8|2246.8|2254.8|2248.8|2248.3|2242.3|50
1706775900000|2024-02-01 08:25:00|2252.5|2246.5|2252.3|2246.3|2253.8|2247.8|2252.3|2246.3|31
1706776200000|2024-02-01 08:30:00|2252.5|2246.5|2254.3|2248.3|2255.5|2249.5|2252.5|2246.5|54
1706776500000|2024-02-01 08:35:00|2254|2248|2253.3|2247.3|2254.8|2248.8|2252.5|2246.5|37
1706776800000|2024-02-01 08:40:00|2253|2247|2253.3|2247.3|2253.3|2247.3|2252.5|2246.5|14
1706777100000|2024-02-01 08:45:00|2253|2247|2256.5|2250.5|2256.5|2250.5|2253|2247|22
1706777400000|2024-02-01 08:50:00|2256.3|2250.3|2253.8|2247.8|2256.3|2250.3|2253|2247|43
1706777700000|2024-02-01 08:55:00|2253.5|2247.5|2255.5|2249.5|2255.5|2249.5|2253.3|2247.3|18
1706778000000|2024-02-01 09:00:00|2255.3|2249.3|2253.3|2247.3|2256|2250|2252.8|2246.8|55
1706778300000|2024-02-01 09:05:00|2253|2247|2253.8|2247.8|2254.8|2248.8|2251.5|2245.5|36
1706778600000|2024-02-01 09:10:00|2254|2248|2255|2249|2256.8|2250.8|2254|2248|41
1706778900000|2024-02-01 09:15:00|2254.8|2248.8|2255|2249|2255.3|2249.3|2252.8|2246.8|55
1706779200000|2024-02-01 09:20:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2252.8|2246.8|20
1706779500000|2024-02-01 09:25:00|2255.3|2249.3|2254.3|2248.3|2255.5|2249.5|2254|2248|18
1706779800000|2024-02-01 09:30:00|2254.5|2248.5|2254|2248|2255.8|2249.8|2253.5|2247.5|28
1706780100000|2024-02-01 09:35:00|2254.3|2248.3|2254.5|2248.5|2255.3|2249.3|2253.8|2247.8|25
1706780400000|2024-02-01 09:40:00|2254.8|2248.8|2251.5|2245.5|2254.8|2248.8|2251.3|2245.3|38
1706780700000|2024-02-01 09:45:00|2251.8|2245.8|2252|2246|2252|2246|2251|2245|29
1706781000000|2024-02-01 09:50:00|2251.8|2245.8|2251.3|2245.3|2252.3|2246.3|2251|2245|15
1706781300000|2024-02-01 09:55:00|2251.5|2245.5|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|20
1706781600000|2024-02-01 10:00:00|2251.8|2245.8|2254.3|2248.3|2254.5|2248.5|2251.5|2245.5|28
1706781900000|2024-02-01 10:05:00|2254|2248|2254.8|2248.8|2254.8|2248.8|2253|2247|21
1706782200000|2024-02-01 10:10:00|2254.5|2248.5|2256.8|2250.8|2257.3|2251.3|2254.5|2248.5|19
1706782500000|2024-02-01 10:15:00|2256.5|2250.5|2255.8|2249.8|2256.8|2250.8|2255.3|2249.3|18
1706782800000|2024-02-01 10:20:00|2255.3|2249.3|2254.8|2248.8|2255.8|2249.8|2254.5|2248.5|9
1706783100000|2024-02-01 10:25:00|2255|2249|2255|2249|2255.8|2249.8|2255|2249|14
1706783400000|2024-02-01 10:30:00|2255.3|2249.3|2255.8|2249.8|2256.8|2250.8|2254.8|2248.8|23
1706783700000|2024-02-01 10:35:00|2256|2250|2258.8|2252.8|2258.8|2252.8|2256|2250|20
1706784000000|2024-02-01 10:40:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2256.8|2250.8|25
1706784300000|2024-02-01 10:45:00|2258|2252|2257.5|2251.5|2258.8|2252.8|2257.3|2251.3|12
1706784600000|2024-02-01 10:50:00|2257.3|2251.3|2258|2252|2258|2252|2257|2251|14
1706784900000|2024-02-01 10:55:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.3|2251.3|12
1706785200000|2024-02-01 11:00:00|2257.8|2251.8|2258|2252|2258.3|2252.3|2257.3|2251.3|16
1706785500000|2024-02-01 11:05:00|2258.3|2252.3|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|7
1706785800000|2024-02-01 11:10:00|2258|2252|2258.3|2252.3|2259.3|2253.3|2257.8|2251.8|14
1706786100000|2024-02-01 11:15:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257.8|2251.8|10
1706786400000|2024-02-01 11:20:00|2258|2252|2259|2253|2259|2253|2257.8|2251.8|13
1706786700000|2024-02-01 11:25:00|2258.5|2252.5|2258.3|2252.3|2259|2253|2258.3|2252.3|16
1706787000000|2024-02-01 11:30:00|2258|2252|2257.5|2251.5|2258|2252|2256.5|2250.5|16
1706787300000|2024-02-01 11:35:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.3|2251.3|12
1706787600000|2024-02-01 11:40:00|2257.8|2251.8|2258|2252|2258.3|2252.3|2257.8|2251.8|18
1706787900000|2024-02-01 11:45:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.8|2251.8|5
1706788200000|2024-02-01 11:50:00|2259|2253|2256.8|2250.8|2259|2253|2256.8|2250.8|14
1706788500000|2024-02-01 11:55:00|2257|2251|2262|2256|2262.3|2256.3|2256.5|2250.5|28
1706788800000|2024-02-01 12:00:00|2261.8|2255.8|2260.5|2254.5|2261.8|2255.8|2259.8|2253.8|20
1706789100000|2024-02-01 12:05:00|2260.3|2254.3|2260.8|2254.8|2262.3|2256.3|2259.8|2253.8|24
1706789400000|2024-02-01 12:10:00|2260.5|2254.5|2259.8|2253.8|2260.8|2254.8|2259.5|2253.5|13
1706789700000|2024-02-01 12:15:00|2259.5|2253.5|2258.3|2252.3|2259.5|2253.5|2258|2252|26
1706790000000|2024-02-01 12:20:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257|2251|19
1706790300000|2024-02-01 12:25:00|2258|2252|2257|2251|2258.8|2252.8|2256.3|2250.3|25
1706790600000|2024-02-01 12:30:00|2257.3|2251.3|2259.8|2253.8|2260|2254|2257.3|2251.3|39
1706790900000|2024-02-01 12:35:00|2260|2254|2259.8|2253.8|2261|2255|2259.5|2253.5|19
1706791200000|2024-02-01 12:40:00|2259.3|2253.3|2260|2254|2260.3|2254.3|2258.8|2252.8|24
1706791500000|2024-02-01 12:45:00|2259.8|2253.8|2260.8|2254.8|2261|2255|2259.5|2253.5|23
1706791800000|2024-02-01 12:50:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2257.5|2251.5|59
1706792100000|2024-02-01 12:55:00|2258.5|2252.5|2255|2249|2260|2254|2252.3|2246.3|130
1706792400000|2024-02-01 13:00:00|2254.9|2248.9|2255.5|2249.5|2257|2251|2254.3|2248.3|102
1706792700000|2024-02-01 13:05:00|2255.8|2249.8|2255|2249|2256|2250|2253.5|2247.5|50
1706793000000|2024-02-01 13:10:00|2255.3|2249.3|2256.5|2250.5|2257.8|2251.8|2255.3|2249.3|95
1706793300000|2024-02-01 13:15:00|2256.8|2250.8|2254.5|2248.5|2256.8|2250.8|2253|2247|70
1706793600000|2024-02-01 13:20:00|2254.8|2248.8|2253.8|2247.8|2255|2249|2253.3|2247.3|57
1706793900000|2024-02-01 13:25:00|2254.3|2248.3|2254.5|2248.5|2254.5|2248.5|2251.5|2245.5|95
1706794200000|2024-02-01 13:30:00|2254.8|2248.8|2255|2249|2256.3|2250.3|2254.3|2248.3|71
1706794500000|2024-02-01 13:35:00|2255.3|2249.3|2259|2253|2260|2254|2253.8|2247.8|59
1706794800000|2024-02-01 13:40:00|2258.8|2252.8|2257.3|2251.3|2259|2253|2256.8|2250.8|51
1706795100000|2024-02-01 13:45:00|2257|2251|2256.5|2250.5|2257.8|2251.8|2256.5|2250.5|18
1706795400000|2024-02-01 13:50:00|2256.8|2250.8|2254.8|2248.8|2256.8|2250.8|2254.5|2248.5|54
1706795700000|2024-02-01 13:55:00|2255|2249|2253|2247|2255.8|2249.8|2252|2246|39
1706796000000|2024-02-01 14:00:00|2253.3|2247.3|2252.3|2246.3|2254|2248|2251.3|2245.3|44
1706796300000|2024-02-01 14:05:00|2252|2246|2251.8|2245.8|2252.5|2246.5|2251.3|2245.3|36
1706796600000|2024-02-01 14:10:00|2252|2246|2254.8|2248.8|2255|2249|2252|2246|37
1706796900000|2024-02-01 14:15:00|2255|2249|2253.3|2247.3|2255|2249|2252.5|2246.5|28
1706797200000|2024-02-01 14:20:00|2253|2247|2253.3|2247.3|2253.8|2247.8|2252.3|2246.3|34
1706797500000|2024-02-01 14:25:00|2253.5|2247.5|2254|2248|2254|2248|2251.3|2245.3|37
1706797800000|2024-02-01 14:30:00|2254.3|2248.3|2256.3|2250.3|2257|2251|2253.8|2247.8|76
1706798100000|2024-02-01 14:35:00|2256.5|2250.5|2256|2250|2257.5|2251.5|2255.3|2249.3|44
1706798400000|2024-02-01 14:40:00|2256.3|2250.3|2257.8|2251.8|2258|2252|2256.3|2250.3|28
1706798700000|2024-02-01 14:45:00|2257.5|2251.5|2255|2249|2257.8|2251.8|2254.5|2248.5|29
1706799000000|2024-02-01 14:50:00|2254.8|2248.8|2255|2249|2256|2250|2254.5|2248.5|49
1706799300000|2024-02-01 14:55:00|2254.8|2248.8|2254|2248|2254.8|2248.8|2253.3|2247.3|43
1706799600000|2024-02-01 15:00:00|2253.8|2247.8|2257|2251|2257.5|2251.5|2252.3|2246.3|73
1706799900000|2024-02-01 15:05:00|2256.8|2250.8|2257.8|2251.8|2258|2252|2255.8|2249.8|36
1706800200000|2024-02-01 15:10:00|2258.8|2252.8|2258|2252|2258.8|2252.8|2257.5|2251.5|40
1706800500000|2024-02-01 15:15:00|2258.3|2252.3|2256|2250|2259|2253|2256|2250|43
1706800800000|2024-02-01 15:20:00|2255.8|2249.8|2254.8|2248.8|2256.3|2250.3|2254.5|2248.5|35
1706801100000|2024-02-01 15:25:00|2255|2249|2252.8|2246.8|2255|2249|2251.5|2245.5|57
1706801400000|2024-02-01 15:30:00|2252.5|2246.5|2254.5|2248.5|2255.5|2249.5|2252.3|2246.3|67
1706801700000|2024-02-01 15:35:00|2254.8|2248.8|2256.8|2250.8|2257.3|2251.3|2253.8|2247.8|38
1706802000000|2024-02-01 15:40:00|2257|2251|2256.8|2250.8|2258.8|2252.8|2256.3|2250.3|34
1706802300000|2024-02-01 15:45:00|2256.5|2250.5|2257.5|2251.5|2258.8|2252.8|2256.5|2250.5|45
1706802600000|2024-02-01 15:50:00|2257.8|2251.8|2255.8|2249.8|2257.8|2251.8|2254.8|2248.8|32
1706802900000|2024-02-01 15:55:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2255|2249|21
1706803200000|2024-02-01 16:00:00|2257|2251|2258|2252|2258.5|2252.5|2256.8|2250.8|35
1706803500000|2024-02-01 16:05:00|2257.8|2251.8|2257.8|2251.8|2258|2252|2256.5|2250.5|15
1706803800000|2024-02-01 16:10:00|2258|2252|2258|2252|2258.8|2252.8|2256.8|2250.8|31
1706804100000|2024-02-01 16:15:00|2258.3|2252.3|2254|2248|2258.3|2252.3|2253.8|2247.8|29
1706804400000|2024-02-01 16:20:00|2253.5|2247.5|2251|2245|2253.5|2247.5|2250.5|2244.5|65
1706804700000|2024-02-01 16:25:00|2250.8|2244.8|2251.5|2245.5|2251.8|2245.8|2249.3|2243.3|126
1706805000000|2024-02-01 16:30:00|2251.3|2245.3|2253.3|2247.3|2254.8|2248.8|2250.8|2244.8|84
1706805300000|2024-02-01 16:35:00|2253|2247|2255|2249|2256.3|2250.3|2253|2247|85
1706805600000|2024-02-01 16:40:00|2254.8|2248.8|2252.3|2246.3|2255|2249|2251.8|2245.8|70
1706805900000|2024-02-01 16:45:00|2252.8|2246.8|2255.3|2249.3|2255.3|2249.3|2252.5|2246.5|52
1706806200000|2024-02-01 16:50:00|2255.8|2249.8|2256.5|2250.5|2258.3|2252.3|2255.5|2249.5|53
1706806500000|2024-02-01 16:55:00|2256.3|2250.3|2255.3|2249.3|2257|2251|2254.5|2248.5|35
1706806800000|2024-02-01 17:00:00|2255|2249|2254.8|2248.8|2255|2249|2254.5|2248.5|24
1706807100000|2024-02-01 17:05:00|2255|2249|2257|2251|2257|2251|2254.8|2248.8|12
1706807400000|2024-02-01 17:10:00|2257.3|2251.3|2256.5|2250.5|2258|2252|2256.3|2250.3|25
1706807700000|2024-02-01 17:15:00|2256.3|2250.3|2254|2248|2256.3|2250.3|2254|2248|18
1706808000000|2024-02-01 17:20:00|2254.3|2248.3|2253.3|2247.3|2254.5|2248.5|2252|2246|23
1706808300000|2024-02-01 17:25:00|2253|2247|2252.5|2246.5|2253.3|2247.3|2252|2246|14
1706808600000|2024-02-01 17:30:00|2252.3|2246.3|2253.5|2247.5|2253.5|2247.5|2252.3|2246.3|6
1706808900000|2024-02-01 17:35:00|2253.8|2247.8|2252.3|2246.3|2254.3|2248.3|2252.3|2246.3|13
1706809200000|2024-02-01 17:40:00|2252.5|2246.5|2252.5|2246.5|2252.8|2246.8|2251.5|2245.5|22
1706809500000|2024-02-01 17:45:00|2252.3|2246.3|2254|2248|2254.5|2248.5|2252|2246|26
1706809800000|2024-02-01 17:50:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2253.8|2247.8|21
1706810100000|2024-02-01 17:55:00|2253.5|2247.5|2254|2248|2254|2248|2253|2247|35
1706810400000|2024-02-01 18:00:00|2254.3|2248.3|2253|2247|2254.3|2248.3|2253|2247|18
1706810700000|2024-02-01 18:05:00|2253.3|2247.3|2253.8|2247.8|2253.8|2247.8|2253.3|2247.3|5
1706811000000|2024-02-01 18:10:00|2253.5|2247.5|2254|2248|2254.3|2248.3|2253.5|2247.5|5
1706811300000|2024-02-01 18:15:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|4
1706811600000|2024-02-01 18:20:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|3
1706812500000|2024-02-01 18:35:00|2253.5|2247.5|2251.3|2245.3|2253.8|2247.8|2251.3|2245.3|18
1706812800000|2024-02-01 18:40:00|2251|2245|2251.5|2245.5|2251.8|2245.8|2251|2245|14
1706813100000|2024-02-01 18:45:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1706813400000|2024-02-01 18:50:00|2251.3|2245.3|2250|2244|2251.5|2245.5|2249.5|2243.5|13
1706813700000|2024-02-01 18:55:00|2250.3|2244.3|2253.5|2243|2253.5|2244.3|2250.3|2242|7
1706835600000|2024-02-02 01:00:00|2251.1|2245.1|2251.6|2245.6|2253.1|2247.1|2250.6|2244.6|31
1706835900000|2024-02-02 01:05:00|2251.5|2245.5|2254|2248|2254.3|2248.3|2251.5|2245.5|37
1706836200000|2024-02-02 01:10:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2252.8|2246.8|28
1706836500000|2024-02-02 01:15:00|2253.3|2247.3|2252.5|2246.5|2254.3|2248.3|2252.5|2246.5|61
1706836800000|2024-02-02 01:20:00|2252.8|2246.8|2251.5|2245.5|2252.8|2246.8|2250|2244|38
1706837100000|2024-02-02 01:25:00|2251.8|2245.8|2249.8|2243.8|2252.5|2246.5|2249.8|2243.8|33
1706837400000|2024-02-02 01:30:00|2249.5|2243.5|2249.5|2243.5|2251.5|2245.5|2248.5|2242.5|54
1706837700000|2024-02-02 01:35:00|2249.8|2243.8|2252.5|2246.5|2252.8|2246.8|2249|2243|47
1706838000000|2024-02-02 01:40:00|2252.3|2246.3|2253.5|2247.5|2254.5|2248.5|2252|2246|60
1706838300000|2024-02-02 01:45:00|2253.8|2247.8|2251.5|2245.5|2254|2248|2251|2245|61
1706838600000|2024-02-02 01:50:00|2251.3|2245.3|2250.5|2244.5|2251.5|2245.5|2250|2244|64
1706838900000|2024-02-02 01:55:00|2250.8|2244.8|2252|2246|2252|2246|2250.3|2244.3|57
1706839200000|2024-02-02 02:00:00|2252.3|2246.3|2254|2248|2254.5|2248.5|2251.5|2245.5|89
1706839500000|2024-02-02 02:05:00|2254.3|2248.3|2252.5|2246.5|2254.3|2248.3|2252.5|2246.5|41
1706839800000|2024-02-02 02:10:00|2252.8|2246.8|2252.3|2246.3|2253|2247|2251.5|2245.5|41
1706840100000|2024-02-02 02:15:00|2252|2246|2253|2247|2253|2247|2252|2246|11
1706840400000|2024-02-02 02:20:00|2253.3|2247.3|2252.3|2246.3|2253.5|2247.5|2252|2246|19
1706840700000|2024-02-02 02:25:00|2252|2246|2252|2246|2252.3|2246.3|2251.5|2245.5|10
1706841000000|2024-02-02 02:30:00|2251.8|2245.8|2250.8|2244.8|2252.3|2246.3|2250|2244|21
1706841300000|2024-02-02 02:35:00|2251|2245|2249.3|2243.3|2251.3|2245.3|2249|2243|16
1706841600000|2024-02-02 02:40:00|2249.5|2243.5|2252.8|2246.8|2253|2247|2248.8|2242.8|25
1706841900000|2024-02-02 02:45:00|2252.5|2246.5|2252.3|2246.3|2253.3|2247.3|2251.3|2245.3|36
1706842200000|2024-02-02 02:50:00|2252|2246|2253.3|2247.3|2253.8|2247.8|2251.3|2245.3|37
1706842500000|2024-02-02 02:55:00|2253.5|2247.5|2255.3|2249.3|2255.5|2249.5|2253.5|2247.5|28
1706842800000|2024-02-02 03:00:00|2255|2249|2254.5|2248.5|2256.3|2250.3|2253.5|2247.5|30
1706843100000|2024-02-02 03:05:00|2254.3|2248.3|2252|2246|2254.3|2248.3|2250.8|2244.8|16
1706843400000|2024-02-02 03:10:00|2252.3|2246.3|2250|2244|2252.3|2246.3|2249.8|2243.8|22
1706843700000|2024-02-02 03:15:00|2250.3|2244.3|2251.3|2245.3|2251.3|2245.3|2249.8|2243.8|25
1706844000000|2024-02-02 03:20:00|2251|2245|2250|2244|2251.8|2245.8|2249.8|2243.8|23
1706844300000|2024-02-02 03:25:00|2249.5|2243.5|2251.8|2245.8|2252|2246|2249.5|2243.5|20
1706844600000|2024-02-02 03:30:00|2252|2246|2252|2246|2252.8|2246.8|2251.5|2245.5|12
1706844900000|2024-02-02 03:35:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1706845200000|2024-02-02 03:40:00|2252|2246|2252.5|2246.5|2253|2247|2252|2246|7
1706845500000|2024-02-02 03:45:00|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252|2246|4
1706845800000|2024-02-02 03:50:00|2252.8|2246.8|2252.8|2246.8|2253|2247|2252.8|2246.8|3
1706846100000|2024-02-02 03:55:00|2252.5|2246.5|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|4
1706846400000|2024-02-02 04:00:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1706846700000|2024-02-02 04:05:00|2252.3|2246.3|2251.5|2245.5|2252.3|2246.3|2251|2245|6
1706847000000|2024-02-02 04:10:00|2251.3|2245.3|2251|2245|2251.3|2245.3|2250.8|2244.8|8
1706847300000|2024-02-02 04:15:00|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1706847600000|2024-02-02 04:20:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2250|2244|5
1706847900000|2024-02-02 04:25:00|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2250.3|2244.3|7
1706848200000|2024-02-02 04:30:00|2250.5|2244.5|2251.8|2245.8|2251.8|2245.8|2250.5|2244.5|12
1706848500000|2024-02-02 04:35:00|2252|2246|2251.8|2245.8|2252.3|2246.3|2251.8|2245.8|6
1706848800000|2024-02-02 04:40:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1706849100000|2024-02-02 04:45:00|2251.5|2245.5|2252|2246|2252|2246|2251.5|2245.5|3
1706849400000|2024-02-02 04:50:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|3
1706849700000|2024-02-02 04:55:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|6
1706850000000|2024-02-02 05:00:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2251.5|2245.5|7
1706850300000|2024-02-02 05:05:00|2252.3|2246.3|2252.3|2246.3|2252.5|2246.5|2251.5|2245.5|19
1706850600000|2024-02-02 05:10:00|2252|2246|2251|2245|2252|2246|2250.5|2244.5|17
1706850900000|2024-02-02 05:15:00|2250.8|2244.8|2252.5|2246.5|2252.5|2246.5|2250.8|2244.8|6
1706851200000|2024-02-02 05:20:00|2252.3|2246.3|2250.8|2244.8|2252.3|2246.3|2250.5|2244.5|7
1706851500000|2024-02-02 05:25:00|2251|2245|2251|2245|2251.3|2245.3|2250.8|2244.8|7
1706851800000|2024-02-02 05:30:00|2250.8|2244.8|2249.5|2243.5|2251|2245|2249.3|2243.3|44
1706852100000|2024-02-02 05:35:00|2249.3|2243.3|2248.8|2242.8|2249.3|2243.3|2247.8|2241.8|23
1706852400000|2024-02-02 05:40:00|2248.5|2242.5|2248|2242|2248.8|2242.8|2247.3|2241.3|28
1706852700000|2024-02-02 05:45:00|2247.8|2241.8|2248.3|2242.3|2248.5|2242.5|2246.5|2240.5|33
1706853000000|2024-02-02 05:50:00|2248.5|2242.5|2247.5|2241.5|2249|2243|2247.5|2241.5|15
1706853300000|2024-02-02 05:55:00|2247.8|2241.8|2247.5|2241.5|2248|2242|2247|2241|14
1706853600000|2024-02-02 06:00:00|2247.8|2241.8|2247.5|2241.5|2248.5|2242.5|2247.5|2241.5|41
1706853900000|2024-02-02 06:05:00|2247.8|2241.8|2246.5|2240.5|2247.8|2241.8|2246.5|2240.5|18
1706854200000|2024-02-02 06:10:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2245.5|2239.5|27
1706854500000|2024-02-02 06:15:00|2246.8|2240.8|2245.3|2239.3|2246.8|2240.8|2245.3|2239.3|17
1706854800000|2024-02-02 06:20:00|2245.5|2239.5|2242.8|2236.8|2245.8|2239.8|2241.8|2235.8|19
1706855100000|2024-02-02 06:25:00|2242.5|2236.5|2244.5|2238.5|2245|2239|2242.5|2236.5|72
1706855400000|2024-02-02 06:30:00|2244.8|2238.8|2245.5|2239.5|2246.5|2240.5|2244.3|2238.3|48
1706855700000|2024-02-02 06:35:00|2245.3|2239.3|2244.5|2238.5|2246|2240|2244.5|2238.5|26
1706856000000|2024-02-02 06:40:00|2244.3|2238.3|2242.8|2236.8|2244.3|2238.3|2242.5|2236.5|31
1706856300000|2024-02-02 06:45:00|2242.5|2236.5|2240.8|2234.8|2242.8|2236.8|2240|2234|34
1706856600000|2024-02-02 06:50:00|2240.5|2234.5|2241|2235|2241.3|2235.3|2240.3|2234.3|23
1706856900000|2024-02-02 06:55:00|2240.8|2234.8|2241|2235|2241.8|2235.8|2240.3|2234.3|36
1706857200000|2024-02-02 07:00:00|2240.8|2234.8|2241|2235|2241|2235|2240.3|2234.3|32
1706857500000|2024-02-02 07:05:00|2240.8|2234.8|2239.5|2233.5|2241|2235|2238.3|2232.3|17
1706857800000|2024-02-02 07:10:00|2239.8|2233.8|2240.8|2234.8|2241|2235|2239.8|2233.8|26
1706858100000|2024-02-02 07:15:00|2240.5|2234.5|2239|2233|2240.5|2234.5|2238.5|2232.5|18
1706858400000|2024-02-02 07:20:00|2238.8|2232.8|2238.8|2232.8|2240|2234|2238.3|2232.3|22
1706858700000|2024-02-02 07:25:00|2239|2233|2241.3|2235.3|2241.5|2235.5|2239|2233|21
1706859000000|2024-02-02 07:30:00|2241|2235|2238.8|2232.8|2241.8|2235.8|2238.5|2232.5|39
1706859300000|2024-02-02 07:35:00|2238.5|2232.5|2237.3|2231.3|2238.8|2232.8|2236.5|2230.5|30
1706859600000|2024-02-02 07:40:00|2237|2231|2236.8|2230.8|2239|2233|2236|2230|35
1706859900000|2024-02-02 07:45:00|2236.5|2230.5|2236.3|2230.3|2237.3|2231.3|2236|2230|14
1706860200000|2024-02-02 07:50:00|2236.5|2230.5|2236.5|2230.5|2238|2232|2235.3|2229.3|26
1706860500000|2024-02-02 07:55:00|2236.3|2230.3|2233.5|2227.5|2237.5|2231.5|2233.3|2227.3|45
1706860800000|2024-02-02 08:00:00|2233|2227|2231.4|2225.4|2234.3|2228.3|2230.5|2224.5|73
1706861100000|2024-02-02 08:05:00|2231.1|2225.1|2236.5|2230.5|2238|2232|2231|2225|58
1706861400000|2024-02-02 08:10:00|2236.3|2230.3|2235.8|2229.8|2237.5|2231.5|2235.3|2229.3|42
1706861700000|2024-02-02 08:15:00|2235.5|2229.5|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|45
1706862000000|2024-02-02 08:20:00|2232.8|2226.8|2233.4|2227.4|2233.8|2227.8|2229.3|2223.3|53
1706862300000|2024-02-02 08:25:00|2233.1|2227.1|2232.8|2226.8|2233.1|2227.1|2231.8|2225.8|39
1706862600000|2024-02-02 08:30:00|2233|2227|2231|2225|2233|2227|2230.8|2224.8|23
1706862900000|2024-02-02 08:35:00|2231.3|2225.3|2235.3|2229.3|2235.8|2229.8|2231|2225|50
1706863200000|2024-02-02 08:40:00|2235|2229|2236.3|2230.3|2236.5|2230.5|2233.8|2227.8|24
1706863500000|2024-02-02 08:45:00|2236|2230|2234.5|2228.5|2236|2230|2234.3|2228.3|16
1706863800000|2024-02-02 08:50:00|2234.8|2228.8|2234.5|2228.5|2238.3|2232.3|2234.5|2228.5|40
1706864100000|2024-02-02 08:55:00|2234.8|2228.8|2237.3|2231.3|2237.3|2231.3|2234.8|2228.8|30
1706864400000|2024-02-02 09:00:00|2237|2231|2239.3|2233.3|2240.5|2234.5|2236.8|2230.8|63
1706864700000|2024-02-02 09:05:00|2239.5|2233.5|2240.8|2234.8|2242.5|2236.5|2238.8|2232.8|52
1706865000000|2024-02-02 09:10:00|2240.5|2234.5|2238.3|2232.3|2240.5|2234.5|2238|2232|41
1706865300000|2024-02-02 09:15:00|2237.8|2231.8|2240.8|2234.8|2240.8|2234.8|2236.5|2230.5|47
1706865600000|2024-02-02 09:20:00|2240.5|2234.5|2239.3|2233.3|2240.5|2234.5|2239|2233|29
1706865900000|2024-02-02 09:25:00|2239.5|2233.5|2239|2233|2240.5|2234.5|2238.3|2232.3|31
1706866200000|2024-02-02 09:30:00|2238.8|2232.8|2240.8|2234.8|2241.3|2235.3|2238.3|2232.3|29
1706866500000|2024-02-02 09:35:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2238.8|2232.8|21
1706866800000|2024-02-02 09:40:00|2240.5|2234.5|2240.5|2234.5|2241.8|2235.8|2240|2234|26
1706867100000|2024-02-02 09:45:00|2240.3|2234.3|2238.8|2232.8|2241.5|2235.5|2238.3|2232.3|29
1706867400000|2024-02-02 09:50:00|2239|2233|2240.5|2234.5|2241|2235|2239|2233|27
1706867700000|2024-02-02 09:55:00|2240.3|2234.3|2238.8|2232.8|2240.8|2234.8|2238.3|2232.3|26
1706868000000|2024-02-02 10:00:00|2239|2233|2237.8|2231.8|2239|2233|2236.3|2230.3|57
1706868300000|2024-02-02 10:05:00|2238|2232|2237.5|2231.5|2238.5|2232.5|2236.8|2230.8|25
1706868600000|2024-02-02 10:10:00|2237.8|2231.8|2237.3|2231.3|2238.5|2232.5|2236.5|2230.5|20
1706868900000|2024-02-02 10:15:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|4
1706869200000|2024-02-02 10:20:00|2237.5|2231.5|2235.3|2229.3|2237.5|2231.5|2235.3|2229.3|8
1706869500000|2024-02-02 10:25:00|2235|2229|2235.8|2229.8|2236.3|2230.3|2235|2229|28
1706869800000|2024-02-02 10:30:00|2235.5|2229.5|2237.5|2231.5|2237.5|2231.5|2235.3|2229.3|15
1706870100000|2024-02-02 10:35:00|2237.3|2231.3|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|18
1706870400000|2024-02-02 10:40:00|2238.5|2232.5|2238|2232|2238.5|2232.5|2237|2231|26
1706870700000|2024-02-02 10:45:00|2237.8|2231.8|2237.5|2231.5|2238.5|2232.5|2237.3|2231.3|16
1706871000000|2024-02-02 10:50:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|5
1706871300000|2024-02-02 10:55:00|2237|2231|2236.8|2230.8|2237.8|2231.8|2236.5|2230.5|19
1706871600000|2024-02-02 11:00:00|2236.5|2230.5|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|10
1706871900000|2024-02-02 11:05:00|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2235|2229|12
1706872200000|2024-02-02 11:10:00|2235.3|2229.3|2235.3|2229.3|2235.8|2229.8|2234.8|2228.8|9
1706872500000|2024-02-02 11:15:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|6
1706872800000|2024-02-02 11:20:00|2236|2230|2238|2232|2238|2232|2235.8|2229.8|17
1706873100000|2024-02-02 11:25:00|2238.3|2232.3|2239.8|2233.8|2240|2234|2237.8|2231.8|36
1706873400000|2024-02-02 11:30:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239.3|2233.3|15
1706873700000|2024-02-02 11:35:00|2241|2235|2241.5|2235.5|2242.5|2236.5|2240.8|2234.8|30
1706874000000|2024-02-02 11:40:00|2241.8|2235.8|2243|2237|2243|2237|2241|2235|24
1706874300000|2024-02-02 11:45:00|2242.8|2236.8|2243.5|2237.5|2243.8|2237.8|2242.8|2236.8|11
1706874600000|2024-02-02 11:50:00|2243.3|2237.3|2240.3|2234.3|2243.3|2237.3|2240|2234|17
1706874900000|2024-02-02 11:55:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|19
1706875200000|2024-02-02 12:00:00|2240|2234|2240.8|2234.8|2241.3|2235.3|2239.5|2233.5|15
1706875500000|2024-02-02 12:05:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2239.3|2233.3|15
1706875800000|2024-02-02 12:10:00|2241|2235|2241.8|2235.8|2241.8|2235.8|2241|2235|4
1706876100000|2024-02-02 12:15:00|2241.5|2235.5|2240|2234|2241.5|2235.5|2239.3|2233.3|31
1706876400000|2024-02-02 12:20:00|2240.3|2234.3|2242.3|2236.3|2242.3|2236.3|2240.3|2234.3|35
1706876700000|2024-02-02 12:25:00|2242|2236|2243.5|2237.5|2243.8|2237.8|2242|2236|20
1706877000000|2024-02-02 12:30:00|2243.3|2237.3|2244.8|2238.8|2245.8|2239.8|2243.3|2237.3|55
1706877300000|2024-02-02 12:35:00|2245|2239|2246.8|2240.8|2247.5|2241.5|2245|2239|42
1706877600000|2024-02-02 12:40:00|2247.3|2241.3|2247.8|2241.8|2249|2243|2247|2241|45
1706877900000|2024-02-02 12:45:00|2247.5|2241.5|2248|2242|2249.3|2243.3|2247.3|2241.3|34
1706878200000|2024-02-02 12:50:00|2247.8|2241.8|2248.3|2242.3|2249.3|2243.3|2247.5|2241.5|18
1706878500000|2024-02-02 12:55:00|2248|2242|2250.5|2244.5|2251.4|2245.4|2247.3|2241.3|110
1706878800000|2024-02-02 13:00:00|2250.6|2244.6|2249.3|2243.3|2251.8|2245.8|2249|2243|98
1706879100000|2024-02-02 13:05:00|2249|2243|2252|2246|2252.8|2246.8|2248.3|2242.3|60
1706879400000|2024-02-02 13:10:00|2252.3|2246.3|2252.8|2246.8|2253.3|2247.3|2251.3|2245.3|55
1706879700000|2024-02-02 13:15:00|2253|2247|2250.8|2244.8|2253|2247|2250.3|2244.3|54
1706880000000|2024-02-02 13:20:00|2250.5|2244.5|2251.1|2245.1|2251.1|2245.1|2249.3|2243.3|51
1706880300000|2024-02-02 13:25:00|2250.8|2244.8|2250.1|2244.1|2251.5|2245.5|2249.4|2243.4|46
1706880600000|2024-02-02 13:30:00|2249.8|2243.8|2241.8|2235.8|2249.8|2243.8|2240.1|2234.1|224
1706880900000|2024-02-02 13:35:00|2241.6|2235.6|2240.9|2234.9|2242.4|2236.4|2238.5|2232.5|175
1706881200000|2024-02-02 13:40:00|2241|2235|2243.1|2237.1|2243.4|2237.4|2238.5|2232.5|174
1706881500000|2024-02-02 13:45:00|2243|2237|2239.9|2233.9|2243|2237|2239.5|2233.5|123
1706881800000|2024-02-02 13:50:00|2239.6|2233.6|2239.8|2233.8|2241.3|2235.3|2239|2233|77
1706882100000|2024-02-02 13:55:00|2239.5|2233.5|2236.8|2230.8|2240|2234|2236.3|2230.3|90
1706882400000|2024-02-02 14:00:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2235|2229|66
1706882700000|2024-02-02 14:05:00|2237.5|2231.5|2237|2231|2237.8|2231.8|2235.5|2229.5|61
1706883000000|2024-02-02 14:10:00|2236.8|2230.8|2237.8|2231.8|2239|2233|2236.5|2230.5|45
1706883300000|2024-02-02 14:15:00|2238|2232|2238.3|2232.3|2238.5|2232.5|2237|2231|48
1706883600000|2024-02-02 14:20:00|2238|2232|2238.8|2232.8|2239|2233|2236.8|2230.8|41
1706883900000|2024-02-02 14:25:00|2238.5|2232.5|2236|2230|2240|2234|2236|2230|57
1706884200000|2024-02-02 14:30:00|2235.8|2229.8|2237.3|2231.3|2237.5|2231.5|2235.3|2229.3|81
1706884500000|2024-02-02 14:35:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2235.3|2229.3|65
1706884800000|2024-02-02 14:40:00|2237|2231|2236.8|2230.8|2237.5|2231.5|2235.3|2229.3|42
1706885100000|2024-02-02 14:45:00|2237.3|2231.3|2241.3|2235.3|2242.8|2236.8|2237|2231|86
1706885400000|2024-02-02 14:50:00|2241|2235|2238.3|2232.3|2242.5|2236.5|2238|2232|98
1706885700000|2024-02-02 14:55:00|2238|2232|2237.3|2231.3|2238.8|2232.8|2235.8|2229.8|70
1706886000000|2024-02-02 15:00:00|2237|2231|2237|2231|2237.8|2231.8|2235|2229|97
1706886300000|2024-02-02 15:05:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2234.8|2228.8|86
1706886600000|2024-02-02 15:10:00|2236.3|2230.3|2234.8|2228.8|2239|2233|2234.3|2228.3|69
1706886900000|2024-02-02 15:15:00|2234.3|2228.3|2237.5|2231.5|2238.3|2232.3|2234.3|2228.3|43
1706887200000|2024-02-02 15:20:00|2237.3|2231.3|2240|2234|2240.5|2234.5|2236.5|2230.5|56
1706887500000|2024-02-02 15:25:00|2240.3|2234.3|2237.3|2231.3|2240.3|2234.3|2236|2230|53
1706887800000|2024-02-02 15:30:00|2237|2231|2234.8|2228.8|2237.3|2231.3|2234|2228|49
1706888100000|2024-02-02 15:35:00|2234.5|2228.5|2237.3|2231.3|2237.5|2231.5|2233.8|2227.8|44
1706888400000|2024-02-02 15:40:00|2237|2231|2237.3|2231.3|2238.3|2232.3|2235.8|2229.8|53
1706888700000|2024-02-02 15:45:00|2237.8|2231.8|2236.3|2230.3|2237.8|2231.8|2235.8|2229.8|48
1706889000000|2024-02-02 15:50:00|2236.5|2230.5|2238.5|2232.5|2238.5|2232.5|2236.3|2230.3|34
1706889300000|2024-02-02 15:55:00|2238.8|2232.8|2237.5|2231.5|2238.8|2232.8|2236.8|2230.8|33
1706889600000|2024-02-02 16:00:00|2237.8|2231.8|2239|2233|2240.3|2234.3|2236.5|2230.5|52
1706889900000|2024-02-02 16:05:00|2239.3|2233.3|2240.5|2234.5|2241.5|2235.5|2238.8|2232.8|38
1706890200000|2024-02-02 16:10:00|2240.3|2234.3|2243.8|2237.8|2244.5|2238.5|2239.8|2233.8|68
1706890500000|2024-02-02 16:15:00|2243.5|2237.5|2242.3|2236.3|2245.3|2239.3|2242.3|2236.3|57
1706890800000|2024-02-02 16:20:00|2242|2236|2240.3|2234.3|2242|2236|2239.3|2233.3|38
1706891100000|2024-02-02 16:25:00|2240|2234|2238.8|2232.8|2240|2234|2234.8|2228.8|80
1706891400000|2024-02-02 16:30:00|2238.5|2232.5|2239.3|2233.3|2240.8|2234.8|2237.3|2231.3|33
1706891700000|2024-02-02 16:35:00|2239|2233|2240|2234|2240|2234|2238.3|2232.3|36
1706892000000|2024-02-02 16:40:00|2239.8|2233.8|2239|2233|2240.5|2234.5|2238.3|2232.3|55
1706892300000|2024-02-02 16:45:00|2238.8|2232.8|2237.3|2231.3|2239|2233|2237.3|2231.3|22
1706892600000|2024-02-02 16:50:00|2237.5|2231.5|2240.3|2234.3|2240.3|2234.3|2236.5|2230.5|51
1706892900000|2024-02-02 16:55:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2239|2233|22
1706893200000|2024-02-02 17:00:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2240.5|2234.5|18
1706893500000|2024-02-02 17:05:00|2241.8|2235.8|2241.5|2235.5|2242|2236|2241.3|2235.3|14
1706893800000|2024-02-02 17:10:00|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|3
1706894100000|2024-02-02 17:15:00|2242|2236|2242.5|2236.5|2243.3|2237.3|2241.8|2235.8|8
1706894400000|2024-02-02 17:20:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1706894700000|2024-02-02 17:25:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|2
1706895000000|2024-02-02 17:30:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|9
1706895300000|2024-02-02 17:35:00|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|4
1706895600000|2024-02-02 17:40:00|2243.5|2237.5|2244|2238|2245.3|2239.3|2243.5|2237.5|10
1706895900000|2024-02-02 17:45:00|2243.5|2237.5|2243.8|2237.8|2244|2238|2243.3|2237.3|14
1706896200000|2024-02-02 17:50:00|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243|2237|4
1706896500000|2024-02-02 17:55:00|2243|2237|2243|2237|2243.3|2237.3|2242|2236|22
1706896800000|2024-02-02 18:00:00|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|9
1706897100000|2024-02-02 18:05:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|4
1706897400000|2024-02-02 18:10:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1706898300000|2024-02-02 18:25:00|2243|2237|2243.3|2237.3|2243.5|2237.5|2242.8|2236.8|10
1706898600000|2024-02-02 18:30:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2242.8|2236.8|6
1706898900000|2024-02-02 18:35:00|2243.3|2237.3|2240.5|2234.5|2243.3|2237.3|2239.5|2233.5|25
1706899200000|2024-02-02 18:40:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.3|2233.3|11
1706899500000|2024-02-02 18:45:00|2239.3|2233.3|2238.3|2232.3|2239.5|2233.5|2238|2232|18
1706899800000|2024-02-02 18:50:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2237.8|2231.8|6
1706900100000|2024-02-02 18:55:00|2237.8|2231.8|2240.5|2230|2240.5|2232.3|2237.8|2229|7
1707094800000|2024-02-05 01:00:00|2234.1|2228.1|2232.9|2226.9|2235.6|2229.6|2232.9|2226.9|20
1707095100000|2024-02-05 01:05:00|2232.4|2226.4|2232.5|2226.5|2234.1|2228.1|2232.1|2226.1|41
1707095400000|2024-02-05 01:10:00|2232.8|2226.8|2232|2226|2233|2227|2231.5|2225.5|17
1707095700000|2024-02-05 01:15:00|2231.8|2225.8|2234|2228|2234.1|2228.1|2231.8|2225.8|52
1707096000000|2024-02-05 01:20:00|2233.8|2227.8|2234.3|2228.3|2236.9|2230.9|2233.8|2227.8|64
1707096300000|2024-02-05 01:25:00|2234|2228|2231.5|2225.5|2234.5|2228.5|2230.5|2224.5|35
1707096600000|2024-02-05 01:30:00|2231.8|2225.8|2231.8|2225.8|2234.3|2228.3|2231.5|2225.5|55
1707096900000|2024-02-05 01:35:00|2232|2226|2229.8|2223.8|2232.8|2226.8|2229.1|2223.1|78
1707097200000|2024-02-05 01:40:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2229|2223|44
1707097500000|2024-02-05 01:45:00|2231|2225|2228.3|2222.3|2231.5|2225.5|2228.3|2222.3|36
1707097800000|2024-02-05 01:50:00|2228.5|2222.5|2227|2221|2228.8|2222.8|2226.5|2220.5|44
1707098100000|2024-02-05 01:55:00|2226.8|2220.8|2225.5|2219.5|2227.5|2221.5|2224.8|2218.8|28
1707098400000|2024-02-05 02:00:00|2225.8|2219.8|2225.8|2219.8|2227.5|2221.5|2225.3|2219.3|33
1707098700000|2024-02-05 02:05:00|2226|2220|2225.5|2219.5|2227.3|2221.3|2225|2219|30
1707099000000|2024-02-05 02:10:00|2225.8|2219.8|2225.5|2219.5|2227|2221|2225.3|2219.3|47
1707099300000|2024-02-05 02:15:00|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|8
1707099600000|2024-02-05 02:20:00|2226.8|2220.8|2226.8|2220.8|2228|2222|2226.8|2220.8|10
1707099900000|2024-02-05 02:25:00|2227|2221|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|8
1707100200000|2024-02-05 02:30:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2224.3|2218.3|38
1707100500000|2024-02-05 02:35:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.5|2218.5|33
1707100800000|2024-02-05 02:40:00|2225.8|2219.8|2226|2220|2226.3|2220.3|2225|2219|26
1707101100000|2024-02-05 02:45:00|2226.3|2220.3|2225.3|2219.3|2226.5|2220.5|2225|2219|25
1707101400000|2024-02-05 02:50:00|2225.5|2219.5|2225.5|2219.5|2226.3|2220.3|2224.5|2218.5|24
1707101700000|2024-02-05 02:55:00|2225.8|2219.8|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|11
1707102000000|2024-02-05 03:00:00|2227.5|2221.5|2229|2223|2229|2223|2226.8|2220.8|42
1707102300000|2024-02-05 03:05:00|2228.8|2222.8|2229.5|2223.5|2229.8|2223.8|2228.3|2222.3|48
1707102600000|2024-02-05 03:10:00|2229.3|2223.3|2226.5|2220.5|2229.5|2223.5|2226|2220|39
1707102900000|2024-02-05 03:15:00|2226.8|2220.8|2227.5|2221.5|2229|2223|2226.5|2220.5|39
1707103200000|2024-02-05 03:20:00|2227.3|2221.3|2226.5|2220.5|2228|2222|2225.8|2219.8|40
1707103500000|2024-02-05 03:25:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2226|2220|14
1707103800000|2024-02-05 03:30:00|2227.3|2221.3|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|8
1707104100000|2024-02-05 03:35:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1707104400000|2024-02-05 03:40:00|2228.3|2222.3|2228|2222|2228.8|2222.8|2228|2222|6
1707104700000|2024-02-05 03:45:00|2228.3|2222.3|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|7
1707105000000|2024-02-05 03:50:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|3
1707105300000|2024-02-05 03:55:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|3
1707105600000|2024-02-05 04:00:00|2228.8|2222.8|2230|2224|2230.3|2224.3|2228.8|2222.8|13
1707105900000|2024-02-05 04:05:00|2229.8|2223.8|2228.5|2222.5|2230|2224|2228.5|2222.5|10
1707106200000|2024-02-05 04:10:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1707106500000|2024-02-05 04:15:00|2228.8|2222.8|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|5
1707106800000|2024-02-05 04:20:00|2229.8|2223.8|2230|2224|2230.5|2224.5|2229.8|2223.8|4
1707107100000|2024-02-05 04:25:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1707107400000|2024-02-05 04:30:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|3
1707107700000|2024-02-05 04:35:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|2
1707108000000|2024-02-05 04:40:00|2231|2225|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|4
1707108300000|2024-02-05 04:45:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1707108600000|2024-02-05 04:50:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1707108900000|2024-02-05 04:55:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2229.5|2223.5|8
1707109200000|2024-02-05 05:00:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|7
1707109500000|2024-02-05 05:05:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|12
1707109800000|2024-02-05 05:10:00|2229.3|2223.3|2228|2222|2229.3|2223.3|2227.5|2221.5|15
1707110100000|2024-02-05 05:15:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2227.5|2221.5|19
1707110400000|2024-02-05 05:20:00|2229|2223|2230.3|2224.3|2231|2225|2229|2223|18
1707110700000|2024-02-05 05:25:00|2230|2224|2231.3|2225.3|2231.5|2225.5|2230|2224|14
1707111000000|2024-02-05 05:30:00|2231.5|2225.5|2233|2227|2235.8|2229.8|2231.3|2225.3|48
1707111300000|2024-02-05 05:35:00|2233.3|2227.3|2233.5|2227.5|2235|2229|2233|2227|38
1707111600000|2024-02-05 05:40:00|2233.3|2227.3|2236|2230|2236.3|2230.3|2233.3|2227.3|18
1707111900000|2024-02-05 05:45:00|2235.8|2229.8|2237|2231|2237|2231|2235.5|2229.5|29
1707112200000|2024-02-05 05:50:00|2236.8|2230.8|2236|2230|2237|2231|2235.5|2229.5|30
1707112500000|2024-02-05 05:55:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2236.3|2230.3|20
1707112800000|2024-02-05 06:00:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235|2229|33
1707113100000|2024-02-05 06:05:00|2235.5|2229.5|2237.5|2231.5|2237.8|2231.8|2234.5|2228.5|43
1707113400000|2024-02-05 06:10:00|2237.3|2231.3|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|12
1707113700000|2024-02-05 06:15:00|2236.8|2230.8|2235|2229|2236.8|2230.8|2234.5|2228.5|17
1707114000000|2024-02-05 06:20:00|2235.5|2229.5|2234.3|2228.3|2235.8|2229.8|2234|2228|22
1707114300000|2024-02-05 06:25:00|2234.5|2228.5|2236|2230|2236|2230|2234.3|2228.3|12
1707114600000|2024-02-05 06:30:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|12
1707114900000|2024-02-05 06:35:00|2235.8|2229.8|2234.5|2228.5|2236|2230|2234.5|2228.5|16
1707115200000|2024-02-05 06:40:00|2234.3|2228.3|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|21
1707115500000|2024-02-05 06:45:00|2234|2228|2235.3|2229.3|2235.3|2229.3|2233.5|2227.5|20
1707115800000|2024-02-05 06:50:00|2235.5|2229.5|2236.5|2230.5|2238.3|2232.3|2235.5|2229.5|16
1707116100000|2024-02-05 06:55:00|2236.8|2230.8|2233|2227|2237|2231|2232.3|2226.3|45
1707116400000|2024-02-05 07:00:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232|2226|31
1707116700000|2024-02-05 07:05:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|12
1707117000000|2024-02-05 07:10:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|4
1707117300000|2024-02-05 07:15:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|6
1707117600000|2024-02-05 07:20:00|2233.3|2227.3|2232|2226|2233.3|2227.3|2231.3|2225.3|16
1707117900000|2024-02-05 07:25:00|2232.3|2226.3|2233|2227|2233.3|2227.3|2232.3|2226.3|14
1707118200000|2024-02-05 07:30:00|2233.5|2227.5|2234|2228|2235|2229|2233.5|2227.5|12
1707118500000|2024-02-05 07:35:00|2234.3|2228.3|2233.5|2227.5|2235.5|2229.5|2233.5|2227.5|31
1707118800000|2024-02-05 07:40:00|2233.8|2227.8|2234.8|2228.8|2236|2230|2233.8|2227.8|14
1707119100000|2024-02-05 07:45:00|2234.5|2228.5|2234|2228|2234.5|2228.5|2232.8|2226.8|15
1707119400000|2024-02-05 07:50:00|2234.3|2228.3|2232.8|2226.8|2234.3|2228.3|2232.8|2226.8|20
1707119700000|2024-02-05 07:55:00|2232.5|2226.5|2230.3|2224.3|2232.5|2226.5|2230.3|2224.3|22
1707120000000|2024-02-05 08:00:00|2229.8|2223.8|2231.5|2225.5|2232.1|2226.1|2228.1|2222.1|74
1707120300000|2024-02-05 08:05:00|2231.3|2225.3|2232|2226|2233|2227|2230.8|2224.8|34
1707120600000|2024-02-05 08:10:00|2232.3|2226.3|2230.8|2224.8|2233.8|2227.8|2230|2224|36
1707120900000|2024-02-05 08:15:00|2230.5|2224.5|2224.5|2218.5|2231.5|2225.5|2223.9|2217.9|89
1707121200000|2024-02-05 08:20:00|2224.3|2218.3|2226.8|2220.8|2229.3|2223.3|2224.3|2218.3|45
1707121500000|2024-02-05 08:25:00|2226.5|2220.5|2228|2222|2228.3|2222.3|2224.8|2218.8|27
1707121800000|2024-02-05 08:30:00|2227.8|2221.8|2226.3|2220.3|2228.3|2222.3|2225.8|2219.8|32
1707122100000|2024-02-05 08:35:00|2226.5|2220.5|2224.8|2218.8|2227.3|2221.3|2224.8|2218.8|15
1707122400000|2024-02-05 08:40:00|2224.5|2218.5|2225.3|2219.3|2226|2220|2224.3|2218.3|36
1707122700000|2024-02-05 08:45:00|2225|2219|2225|2219|2225.8|2219.8|2224.3|2218.3|20
1707123000000|2024-02-05 08:50:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|13
1707123300000|2024-02-05 08:55:00|2225.5|2219.5|2227|2221|2227|2221|2225.3|2219.3|10
1707123600000|2024-02-05 09:00:00|2227.3|2221.3|2220.5|2214.5|2227.8|2221.8|2220|2214|71
1707123900000|2024-02-05 09:05:00|2220.8|2214.8|2221|2215|2221.8|2215.8|2220|2214|23
1707124200000|2024-02-05 09:10:00|2221.3|2215.3|2220.5|2214.5|2221.8|2215.8|2219.5|2213.5|45
1707124500000|2024-02-05 09:15:00|2220.3|2214.3|2221.3|2215.3|2222.3|2216.3|2220|2214|41
1707124800000|2024-02-05 09:20:00|2221.5|2215.5|2223.3|2217.3|2223.8|2217.8|2221.5|2215.5|33
1707125100000|2024-02-05 09:25:00|2223.5|2217.5|2224.5|2218.5|2226.3|2220.3|2223.3|2217.3|49
1707125400000|2024-02-05 09:30:00|2224.8|2218.8|2227|2221|2227|2221|2224.8|2218.8|26
1707125700000|2024-02-05 09:35:00|2226.8|2220.8|2223.8|2217.8|2227|2221|2222.5|2216.5|49
1707126000000|2024-02-05 09:40:00|2224|2218|2221.5|2215.5|2224.5|2218.5|2221.3|2215.3|31
1707126300000|2024-02-05 09:45:00|2221.3|2215.3|2222|2216|2223.5|2217.5|2221.3|2215.3|21
1707126600000|2024-02-05 09:50:00|2222.3|2216.3|2221|2215|2222.3|2216.3|2220.8|2214.8|26
1707126900000|2024-02-05 09:55:00|2221.3|2215.3|2221.5|2215.5|2221.8|2215.8|2221|2215|23
1707127200000|2024-02-05 10:00:00|2221.3|2215.3|2222.8|2216.8|2224|2218|2221.3|2215.3|35
1707127500000|2024-02-05 10:05:00|2223|2217|2220.8|2214.8|2223|2217|2220.8|2214.8|25
1707127800000|2024-02-05 10:10:00|2221|2215|2219.5|2213.5|2221.3|2215.3|2217.8|2211.8|46
1707128100000|2024-02-05 10:15:00|2219.8|2213.8|2219|2213|2221.5|2215.5|2218.3|2212.3|27
1707128400000|2024-02-05 10:20:00|2218.8|2212.8|2218.3|2212.3|2219.8|2213.8|2217.8|2211.8|23
1707128700000|2024-02-05 10:25:00|2218|2212|2217|2211|2218.3|2212.3|2216.5|2210.5|31
1707129000000|2024-02-05 10:30:00|2217.3|2211.3|2217.8|2211.8|2218.3|2212.3|2216.8|2210.8|24
1707129300000|2024-02-05 10:35:00|2218|2212|2218.3|2212.3|2219|2213|2218|2212|14
1707129600000|2024-02-05 10:40:00|2218.5|2212.5|2217.5|2211.5|2219.5|2213.5|2217.5|2211.5|22
1707129900000|2024-02-05 10:45:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217|2211|26
1707130200000|2024-02-05 10:50:00|2217.5|2211.5|2215.8|2209.8|2217.5|2211.5|2215.5|2209.5|28
1707130500000|2024-02-05 10:55:00|2215.5|2209.5|2216.3|2210.3|2218.8|2212.8|2215.3|2209.3|56
1707130800000|2024-02-05 11:00:00|2216.5|2210.5|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|18
1707131100000|2024-02-05 11:05:00|2215.5|2209.5|2213.8|2207.8|2215.5|2209.5|2212.3|2206.3|38
1707131400000|2024-02-05 11:10:00|2213.5|2207.5|2216.5|2210.5|2216.5|2210.5|2213.5|2207.5|41
1707131700000|2024-02-05 11:15:00|2216.8|2210.8|2217.3|2211.3|2217.5|2211.5|2216.3|2210.3|24
1707132000000|2024-02-05 11:20:00|2217.8|2211.8|2218|2212|2218|2212|2216|2210|21
1707132300000|2024-02-05 11:25:00|2218.3|2212.3|2217.3|2211.3|2218.8|2212.8|2217.3|2211.3|33
1707132600000|2024-02-05 11:30:00|2217|2211|2218|2212|2218|2212|2216.3|2210.3|15
1707132900000|2024-02-05 11:35:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2216.3|2210.3|30
1707133200000|2024-02-05 11:40:00|2218|2212|2219.5|2213.5|2219.5|2213.5|2218|2212|14
1707133500000|2024-02-05 11:45:00|2219.8|2213.8|2219|2213|2220.5|2214.5|2219|2213|15
1707133800000|2024-02-05 11:50:00|2218.8|2212.8|2220.3|2214.3|2220.5|2214.5|2218.8|2212.8|17
1707134100000|2024-02-05 11:55:00|2220|2214|2219.8|2213.8|2220.5|2214.5|2219.3|2213.3|17
1707134400000|2024-02-05 12:00:00|2220|2214|2220|2214|2220.3|2214.3|2219.8|2213.8|7
1707134700000|2024-02-05 12:05:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|9
1707135000000|2024-02-05 12:10:00|2220|2214|2220|2214|2222|2216|2219.3|2213.3|32
1707135300000|2024-02-05 12:15:00|2219.8|2213.8|2221.3|2215.3|2222.5|2216.5|2219.3|2213.3|26
1707135600000|2024-02-05 12:20:00|2221.5|2215.5|2222.3|2216.3|2224.3|2218.3|2221.5|2215.5|36
1707135900000|2024-02-05 12:25:00|2222.5|2216.5|2224.5|2218.5|2225.3|2219.3|2222.5|2216.5|43
1707136200000|2024-02-05 12:30:00|2224.8|2218.8|2224|2218|2224.8|2218.8|2223.8|2217.8|16
1707136500000|2024-02-05 12:35:00|2224.3|2218.3|2223|2217|2225.3|2219.3|2222.5|2216.5|19
1707136800000|2024-02-05 12:40:00|2222.8|2216.8|2222.8|2216.8|2223|2217|2222.3|2216.3|16
1707137100000|2024-02-05 12:45:00|2223|2217|2222.5|2216.5|2223.3|2217.3|2222.3|2216.3|15
1707137400000|2024-02-05 12:50:00|2222.3|2216.3|2222.8|2216.8|2223|2217|2221.5|2215.5|27
1707137700000|2024-02-05 12:55:00|2223.3|2217.3|2221.8|2215.8|2224.3|2218.3|2221.3|2215.3|37
1707138000000|2024-02-05 13:00:00|2221.5|2215.5|2219.5|2213.5|2221.5|2215.5|2217.8|2211.8|117
1707138300000|2024-02-05 13:05:00|2219.3|2213.3|2217.5|2211.5|2220.3|2214.3|2217.5|2211.5|54
1707138600000|2024-02-05 13:10:00|2217.8|2211.8|2218.8|2212.8|2219.5|2213.5|2216.5|2210.5|33
1707138900000|2024-02-05 13:15:00|2218.5|2212.5|2220|2214|2220.3|2214.3|2218.3|2212.3|29
1707139200000|2024-02-05 13:20:00|2220.3|2214.3|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|17
1707139500000|2024-02-05 13:25:00|2219.3|2213.3|2218.8|2212.8|2219.8|2213.8|2218|2212|21
1707139800000|2024-02-05 13:30:00|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|14
1707140100000|2024-02-05 13:35:00|2220|2214|2218.8|2212.8|2220.5|2214.5|2218.8|2212.8|20
1707140400000|2024-02-05 13:40:00|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.5|2211.5|14
1707140700000|2024-02-05 13:45:00|2218|2212|2218.8|2212.8|2218.8|2212.8|2217.8|2211.8|25
1707141000000|2024-02-05 13:50:00|2218|2212|2217.5|2211.5|2218|2212|2216.5|2210.5|12
1707141300000|2024-02-05 13:55:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|10
1707141600000|2024-02-05 14:00:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2215.3|2209.3|25
1707141900000|2024-02-05 14:05:00|2217|2211|2216.3|2210.3|2217.8|2211.8|2215.8|2209.8|18
1707142200000|2024-02-05 14:10:00|2216.5|2210.5|2217.5|2211.5|2219|2213|2216.3|2210.3|33
1707142500000|2024-02-05 14:15:00|2217.8|2211.8|2218.3|2212.3|2219|2213|2217.5|2211.5|29
1707142800000|2024-02-05 14:20:00|2218|2212|2216.3|2210.3|2218|2212|2216.3|2210.3|19
1707143100000|2024-02-05 14:25:00|2216|2210|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|21
1707143400000|2024-02-05 14:30:00|2215.5|2209.5|2214|2208|2216.5|2210.5|2213.8|2207.8|35
1707143700000|2024-02-05 14:35:00|2214.3|2208.3|2209.8|2203.8|2215.8|2209.8|2209.5|2203.5|55
1707144000000|2024-02-05 14:40:00|2210|2204|2210.8|2204.8|2211|2205|2210|2204|25
1707144300000|2024-02-05 14:45:00|2211|2205|2211.3|2205.3|2212.8|2206.8|2210.5|2204.5|32
1707144600000|2024-02-05 14:50:00|2211|2205|2209.3|2203.3|2211|2205|2209.3|2203.3|40
1707144900000|2024-02-05 14:55:00|2209.8|2203.8|2210.8|2204.8|2210.8|2204.8|2209.8|2203.8|10
1707145200000|2024-02-05 15:00:00|2210|2204|2211.8|2205.8|2212.3|2206.3|2209|2203|78
1707145500000|2024-02-05 15:05:00|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2211|2205|53
1707145800000|2024-02-05 15:10:00|2212|2206|2211.3|2205.3|2212.5|2206.5|2211|2205|32
1707146100000|2024-02-05 15:15:00|2210.8|2204.8|2209.8|2203.8|2210.8|2204.8|2209.3|2203.3|29
1707146400000|2024-02-05 15:20:00|2209.5|2203.5|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|25
1707146700000|2024-02-05 15:25:00|2210.5|2204.5|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|29
1707147000000|2024-02-05 15:30:00|2210.3|2204.3|2210.8|2204.8|2211.5|2205.5|2210.3|2204.3|33
1707147300000|2024-02-05 15:35:00|2211|2205|2211|2205|2211.3|2205.3|2210.8|2204.8|18
1707147600000|2024-02-05 15:40:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|10
1707147900000|2024-02-05 15:45:00|2211.5|2205.5|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|15
1707148200000|2024-02-05 15:50:00|2210.5|2204.5|2210.8|2204.8|2212|2206|2210.5|2204.5|22
1707148500000|2024-02-05 15:55:00|2210.5|2204.5|2211.3|2205.3|2211.8|2205.8|2210.5|2204.5|23
1707148800000|2024-02-05 16:00:00|2211.5|2205.5|2212.3|2206.3|2212.5|2206.5|2211.5|2205.5|5
1707149100000|2024-02-05 16:05:00|2212|2206|2212.3|2206.3|2212.8|2206.8|2211.3|2205.3|26
1707149400000|2024-02-05 16:10:00|2212.8|2206.8|2215.5|2209.5|2215.8|2209.8|2212.8|2206.8|50
1707149700000|2024-02-05 16:15:00|2215.3|2209.3|2215|2209|2215.8|2209.8|2213.8|2207.8|38
1707150000000|2024-02-05 16:20:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2213.8|2207.8|35
1707150300000|2024-02-05 16:25:00|2214.8|2208.8|2214.8|2208.8|2216.3|2210.3|2213.8|2207.8|70
1707150600000|2024-02-05 16:30:00|2214.5|2208.5|2212|2206|2214.5|2208.5|2211.8|2205.8|47
1707150900000|2024-02-05 16:35:00|2212.5|2206.5|2210.8|2204.8|2212.5|2206.5|2210.8|2204.8|40
1707151200000|2024-02-05 16:40:00|2210.5|2204.5|2209.3|2203.3|2210.8|2204.8|2209.3|2203.3|84
1707151500000|2024-02-05 16:45:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|19
1707151800000|2024-02-05 16:50:00|2209.5|2203.5|2208.5|2202.5|2209.8|2203.8|2208.3|2202.3|24
1707152100000|2024-02-05 16:55:00|2208.3|2202.3|2208.3|2202.3|2209.3|2203.3|2207.3|2201.3|37
1707152400000|2024-02-05 17:00:00|2208|2202|2208.3|2202.3|2208.5|2202.5|2207.8|2201.8|12
1707152700000|2024-02-05 17:05:00|2208|2202|2207.3|2201.3|2208.3|2202.3|2206.5|2200.5|15
1707153000000|2024-02-05 17:10:00|2207|2201|2206.8|2200.8|2207.8|2201.8|2206.5|2200.5|19
1707153300000|2024-02-05 17:15:00|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|5
1707153600000|2024-02-05 17:20:00|2207.3|2201.3|2207.3|2201.3|2207.8|2201.8|2206.5|2200.5|20
1707153900000|2024-02-05 17:25:00|2207.5|2201.5|2208.3|2202.3|2208.5|2202.5|2207.5|2201.5|30
1707154200000|2024-02-05 17:30:00|2208.5|2202.5|2208.5|2202.5|2209|2203|2208|2202|17
1707154500000|2024-02-05 17:35:00|2209|2203|2208.1|2202.1|2209.8|2203.8|2206.9|2200.9|28
1707154800000|2024-02-05 17:40:00|2208|2202|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|5
1707155100000|2024-02-05 17:45:00|2208.3|2202.3|2208.5|2202.5|2208.8|2202.8|2208.3|2202.3|4
1707155400000|2024-02-05 17:50:00|2208.8|2202.8|2208|2202|2209.3|2203.3|2207.5|2201.5|11
1707155700000|2024-02-05 17:55:00|2208.3|2202.3|2207|2201|2208.8|2202.8|2207|2201|17
1707156000000|2024-02-05 18:00:00|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|9
1707156300000|2024-02-05 18:05:00|2207.8|2201.8|2207.8|2201.8|2208|2202|2207.8|2201.8|3
1707156600000|2024-02-05 18:10:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1707156900000|2024-02-05 18:15:00|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207|2201|6
1707157200000|2024-02-05 18:20:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|5
1707157500000|2024-02-05 18:25:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1707157800000|2024-02-05 18:30:00|2208|2202|2207.5|2201.5|2208|2202|2207.5|2201.5|5
1707158100000|2024-02-05 18:35:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207|2201|6
1707158400000|2024-02-05 18:40:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1707158700000|2024-02-05 18:45:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1707159000000|2024-02-05 18:50:00|2207.3|2201.3|2206.8|2200.8|2207.8|2201.8|2206.8|2200.8|14
1707159300000|2024-02-05 18:55:00|2209|2198.5|2209.5|2199|2209.8|2199.3|2209|2198.5|7
1707181200000|2024-02-06 01:00:00|2213.4|2207.4|2212.9|2206.9|2213.9|2207.9|2212.4|2206.4|32
1707181500000|2024-02-06 01:05:00|2212.6|2206.6|2213|2207|2213|2207|2210.4|2204.4|34
1707181800000|2024-02-06 01:10:00|2212.8|2206.8|2212|2206|2214|2208|2212|2206|22
1707182100000|2024-02-06 01:15:00|2212.3|2206.3|2210.3|2204.3|2213.3|2207.3|2210.3|2204.3|39
1707182400000|2024-02-06 01:20:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2209|2203|20
1707182700000|2024-02-06 01:25:00|2210.5|2204.5|2211.5|2205.5|2212|2206|2210.3|2204.3|23
1707183000000|2024-02-06 01:30:00|2211.3|2205.3|2213.3|2207.3|2213.5|2207.5|2211.3|2205.3|34
1707183300000|2024-02-06 01:35:00|2212.8|2206.8|2212.5|2206.5|2213.3|2207.3|2211.5|2205.5|40
1707183600000|2024-02-06 01:40:00|2212.3|2206.3|2210.8|2204.8|2212.3|2206.3|2210.5|2204.5|29
1707183900000|2024-02-06 01:45:00|2211|2205|2213|2207|2213.5|2207.5|2210.8|2204.8|37
1707184200000|2024-02-06 01:50:00|2212.8|2206.8|2213|2207|2214|2208|2212.3|2206.3|28
1707184500000|2024-02-06 01:55:00|2213.3|2207.3|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|22
1707184800000|2024-02-06 02:00:00|2212.8|2206.8|2213.3|2207.3|2213.8|2207.8|2212.3|2206.3|37
1707185100000|2024-02-06 02:05:00|2213|2207|2213|2207|2214.8|2208.8|2212.8|2206.8|37
1707185400000|2024-02-06 02:10:00|2212.8|2206.8|2211.8|2205.8|2214|2208|2211.3|2205.3|29
1707185700000|2024-02-06 02:15:00|2212|2206|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|18
1707186000000|2024-02-06 02:20:00|2211|2205|2211|2205|2211|2205|2209.8|2203.8|16
1707186300000|2024-02-06 02:25:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|10
1707186600000|2024-02-06 02:30:00|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2209|2203|40
1707186900000|2024-02-06 02:35:00|2210.3|2204.3|2211.5|2205.5|2211.5|2205.5|2210|2204|36
1707187200000|2024-02-06 02:40:00|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2209.5|2203.5|27
1707187500000|2024-02-06 02:45:00|2210|2204|2208.5|2202.5|2210.3|2204.3|2208.3|2202.3|20
1707187800000|2024-02-06 02:50:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|11
1707188100000|2024-02-06 02:55:00|2207.5|2201.5|2207.3|2201.3|2208.5|2202.5|2206.5|2200.5|35
1707188400000|2024-02-06 03:00:00|2207|2201|2208.3|2202.3|2208.3|2202.3|2207|2201|14
1707188700000|2024-02-06 03:05:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208|2202|29
1707189000000|2024-02-06 03:10:00|2208.3|2202.3|2208|2202|2209|2203|2207.8|2201.8|14
1707189300000|2024-02-06 03:15:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207|2201|15
1707189600000|2024-02-06 03:20:00|2207.3|2201.3|2207.5|2201.5|2208|2202|2207|2201|14
1707189900000|2024-02-06 03:25:00|2207.8|2201.8|2209|2203|2209.3|2203.3|2207.8|2201.8|18
1707190200000|2024-02-06 03:30:00|2209.3|2203.3|2208.5|2202.5|2209.8|2203.8|2208.5|2202.5|13
1707190500000|2024-02-06 03:35:00|2208.3|2202.3|2208|2202|2208.5|2202.5|2207.5|2201.5|23
1707190800000|2024-02-06 03:40:00|2207.8|2201.8|2207.5|2201.5|2208|2202|2207.5|2201.5|8
1707191100000|2024-02-06 03:45:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2206.5|2200.5|12
1707191400000|2024-02-06 03:50:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|14
1707191700000|2024-02-06 03:55:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|4
1707192000000|2024-02-06 04:00:00|2206.8|2200.8|2207|2201|2207|2201|2206.5|2200.5|6
1707192300000|2024-02-06 04:05:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1707192600000|2024-02-06 04:10:00|2206.8|2200.8|2207|2201|2207.3|2201.3|2206.8|2200.8|6
1707192900000|2024-02-06 04:15:00|2207.3|2201.3|2209.8|2203.8|2209.8|2203.8|2207.3|2201.3|15
1707193200000|2024-02-06 04:20:00|2210|2204|2209.8|2203.8|2210|2204|2209.5|2203.5|6
1707193500000|2024-02-06 04:25:00|2209.5|2203.5|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|7
1707193800000|2024-02-06 04:30:00|2210.3|2204.3|2212|2206|2212|2206|2210.3|2204.3|21
1707194100000|2024-02-06 04:35:00|2211.8|2205.8|2210.8|2204.8|2211.8|2205.8|2210.8|2204.8|5
1707194400000|2024-02-06 04:40:00|2211|2205|2211.8|2205.8|2212|2206|2210.8|2204.8|7
1707194700000|2024-02-06 04:45:00|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|13
1707195000000|2024-02-06 04:50:00|2211.3|2205.3|2211.5|2205.5|2211.8|2205.8|2210.8|2204.8|8
1707195300000|2024-02-06 04:55:00|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|6
1707195600000|2024-02-06 05:00:00|2210.5|2204.5|2211|2205|2211.8|2205.8|2210.5|2204.5|19
1707195900000|2024-02-06 05:05:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|27
1707196200000|2024-02-06 05:10:00|2211.5|2205.5|2210.5|2204.5|2212.3|2206.3|2210.5|2204.5|25
1707196500000|2024-02-06 05:15:00|2210.3|2204.3|2211.5|2205.5|2212|2206|2210.3|2204.3|16
1707196800000|2024-02-06 05:20:00|2211.3|2205.3|2211|2205|2212.3|2206.3|2211|2205|28
1707197100000|2024-02-06 05:25:00|2211.3|2205.3|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|10
1707197400000|2024-02-06 05:30:00|2212.8|2206.8|2214|2208|2214.8|2208.8|2212.8|2206.8|82
1707197700000|2024-02-06 05:35:00|2213.8|2207.8|2213|2207|2214.3|2208.3|2213|2207|31
1707198000000|2024-02-06 05:40:00|2213.3|2207.3|2214.8|2208.8|2214.8|2208.8|2212.8|2206.8|24
1707198300000|2024-02-06 05:45:00|2215|2209|2214.5|2208.5|2216.8|2210.8|2214.5|2208.5|41
1707198600000|2024-02-06 05:50:00|2214.8|2208.8|2216.8|2210.8|2216.8|2210.8|2214.5|2208.5|40
1707198900000|2024-02-06 05:55:00|2216.5|2210.5|2216.5|2210.5|2217.8|2211.8|2216.5|2210.5|38
1707199200000|2024-02-06 06:00:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215|2209|44
1707199500000|2024-02-06 06:05:00|2215.3|2209.3|2214|2208|2215.3|2209.3|2213.5|2207.5|29
1707199800000|2024-02-06 06:10:00|2213.8|2207.8|2213|2207|2214.3|2208.3|2212.8|2206.8|21
1707200100000|2024-02-06 06:15:00|2212.8|2206.8|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|20
1707200400000|2024-02-06 06:20:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.5|2207.5|24
1707200700000|2024-02-06 06:25:00|2213.8|2207.8|2213.8|2207.8|2215.3|2209.3|2213.3|2207.3|38
1707201000000|2024-02-06 06:30:00|2213.5|2207.5|2214|2208|2214|2208|2212.8|2206.8|19
1707201300000|2024-02-06 06:35:00|2214.3|2208.3|2214.8|2208.8|2215.5|2209.5|2214|2208|37
1707201600000|2024-02-06 06:40:00|2214.5|2208.5|2215.5|2209.5|2215.5|2209.5|2213.3|2207.3|33
1707201900000|2024-02-06 06:45:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2214.5|2208.5|22
1707202200000|2024-02-06 06:50:00|2215.8|2209.8|2216|2210|2216.3|2210.3|2215.5|2209.5|12
1707202500000|2024-02-06 06:55:00|2216.3|2210.3|2216.3|2210.3|2216.5|2210.5|2216|2210|19
1707202800000|2024-02-06 07:00:00|2216.5|2210.5|2218.3|2212.3|2218.5|2212.5|2216|2210|15
1707203100000|2024-02-06 07:05:00|2218|2212|2216.5|2210.5|2218.3|2212.3|2216.3|2210.3|20
1707203400000|2024-02-06 07:10:00|2216.8|2210.8|2217.5|2211.5|2218|2212|2216.8|2210.8|18
1707203700000|2024-02-06 07:15:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2216.8|2210.8|16
1707204000000|2024-02-06 07:20:00|2217.3|2211.3|2217.5|2211.5|2218.3|2212.3|2217|2211|20
1707204300000|2024-02-06 07:25:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2216|2210|23
1707204600000|2024-02-06 07:30:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2215|2209|29
1707204900000|2024-02-06 07:35:00|2216.3|2210.3|2219.5|2213.5|2220.8|2214.8|2215.3|2209.3|35
1707205200000|2024-02-06 07:40:00|2219.8|2213.8|2224.5|2218.5|2224.8|2218.8|2219.5|2213.5|42
1707205500000|2024-02-06 07:45:00|2224|2218|2223.5|2217.5|2226|2220|2222.5|2216.5|44
1707205800000|2024-02-06 07:50:00|2223.3|2217.3|2219.5|2213.5|2223.3|2217.3|2219.5|2213.5|32
1707206100000|2024-02-06 07:55:00|2219.3|2213.3|2219.3|2213.3|2220.3|2214.3|2218.3|2212.3|55
1707206400000|2024-02-06 08:00:00|2219|2213|2217.8|2211.8|2220.3|2214.3|2216.3|2210.3|91
1707206700000|2024-02-06 08:05:00|2217.5|2211.5|2220.3|2214.3|2221.5|2215.5|2215.8|2209.8|62
1707207000000|2024-02-06 08:10:00|2220.5|2214.5|2216.3|2210.3|2222|2216|2215.5|2209.5|56
1707207300000|2024-02-06 08:15:00|2216.5|2210.5|2214.8|2208.8|2219.3|2213.3|2214.5|2208.5|54
1707207600000|2024-02-06 08:20:00|2215|2209|2215.5|2209.5|2216.8|2210.8|2214.8|2208.8|55
1707207900000|2024-02-06 08:25:00|2215.3|2209.3|2217.3|2211.3|2217.8|2211.8|2214.3|2208.3|32
1707208200000|2024-02-06 08:30:00|2217.5|2211.5|2217.8|2211.8|2219.3|2213.3|2217.3|2211.3|78
1707208500000|2024-02-06 08:35:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2216.8|2210.8|13
1707208800000|2024-02-06 08:40:00|2218.8|2212.8|2220.5|2214.5|2220.8|2214.8|2217.3|2211.3|32
1707209100000|2024-02-06 08:45:00|2220.3|2214.3|2218.5|2212.5|2220.5|2214.5|2218|2212|29
1707209400000|2024-02-06 08:50:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2217.3|2211.3|35
1707209700000|2024-02-06 08:55:00|2219.5|2213.5|2221.3|2215.3|2221.3|2215.3|2219.3|2213.3|14
1707210000000|2024-02-06 09:00:00|2221.5|2215.5|2221.3|2215.3|2224.3|2218.3|2220.5|2214.5|86
1707210300000|2024-02-06 09:05:00|2221.5|2215.5|2223.3|2217.3|2223.8|2217.8|2221.3|2215.3|40
1707210600000|2024-02-06 09:10:00|2223.5|2217.5|2224|2218|2224.8|2218.8|2221|2215|48
1707210900000|2024-02-06 09:15:00|2224.3|2218.3|2224.3|2218.3|2225.5|2219.5|2223.8|2217.8|34
1707211200000|2024-02-06 09:20:00|2223.8|2217.8|2225.3|2219.3|2225.5|2219.5|2223.5|2217.5|29
1707211500000|2024-02-06 09:25:00|2225.5|2219.5|2224.5|2218.5|2225.8|2219.8|2224.5|2218.5|13
1707211800000|2024-02-06 09:30:00|2224.8|2218.8|2229|2223|2229.3|2223.3|2224|2218|38
1707212100000|2024-02-06 09:35:00|2228.3|2222.3|2230.3|2224.3|2231.3|2225.3|2228.3|2222.3|72
1707212400000|2024-02-06 09:40:00|2230.5|2224.5|2226.8|2220.8|2231.8|2225.8|2226|2220|56
1707212700000|2024-02-06 09:45:00|2227|2221|2225.8|2219.8|2227.3|2221.3|2225.5|2219.5|16
1707213000000|2024-02-06 09:50:00|2225.5|2219.5|2225.3|2219.3|2227|2221|2224.8|2218.8|20
1707213300000|2024-02-06 09:55:00|2225.8|2219.8|2222.3|2216.3|2225.8|2219.8|2221.5|2215.5|43
1707213600000|2024-02-06 10:00:00|2222|2216|2221.8|2215.8|2223.3|2217.3|2221.3|2215.3|29
1707213900000|2024-02-06 10:05:00|2222|2216|2225|2219|2225|2219|2222|2216|20
1707214200000|2024-02-06 10:10:00|2225.3|2219.3|2226.3|2220.3|2226.3|2220.3|2225|2219|21
1707214500000|2024-02-06 10:15:00|2225.8|2219.8|2226|2220|2227.3|2221.3|2225.5|2219.5|23
1707214800000|2024-02-06 10:20:00|2225.8|2219.8|2222.8|2216.8|2225.8|2219.8|2222|2216|31
1707215100000|2024-02-06 10:25:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2221.5|2215.5|37
1707215400000|2024-02-06 10:30:00|2224|2218|2221.8|2215.8|2224|2218|2221.5|2215.5|30
1707215700000|2024-02-06 10:35:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|12
1707216000000|2024-02-06 10:40:00|2221|2215|2221|2215|2222.3|2216.3|2220.8|2214.8|20
1707216300000|2024-02-06 10:45:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|19
1707216600000|2024-02-06 10:50:00|2221.8|2215.8|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|12
1707216900000|2024-02-06 10:55:00|2221.3|2215.3|2221.5|2215.5|2222.8|2216.8|2220.8|2214.8|24
1707217200000|2024-02-06 11:00:00|2221.8|2215.8|2223.5|2217.5|2224.5|2218.5|2221.8|2215.8|22
1707217500000|2024-02-06 11:05:00|2223.8|2217.8|2220.8|2214.8|2224|2218|2220.3|2214.3|18
1707217800000|2024-02-06 11:10:00|2220.3|2214.3|2220.8|2214.8|2221.5|2215.5|2220.3|2214.3|15
1707218100000|2024-02-06 11:15:00|2221|2215|2222|2216|2222|2216|2220.3|2214.3|12
1707218400000|2024-02-06 11:20:00|2221.8|2215.8|2221|2215|2222.8|2216.8|2220.5|2214.5|19
1707218700000|2024-02-06 11:25:00|2221.3|2215.3|2222|2216|2222.3|2216.3|2221|2215|11
1707219000000|2024-02-06 11:30:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2222|2216|15
1707219300000|2024-02-06 11:35:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2222.3|2216.3|6
1707219600000|2024-02-06 11:40:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222|2216|18
1707219900000|2024-02-06 11:45:00|2223|2217|2223.3|2217.3|2224|2218|2222.3|2216.3|17
1707220200000|2024-02-06 11:50:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2222.8|2216.8|15
1707220500000|2024-02-06 11:55:00|2223.8|2217.8|2222.3|2216.3|2223.8|2217.8|2222|2216|17
1707220800000|2024-02-06 12:00:00|2222.5|2216.5|2222|2216|2223.3|2217.3|2221.8|2215.8|11
1707221100000|2024-02-06 12:05:00|2221.8|2215.8|2222.3|2216.3|2222.5|2216.5|2221.8|2215.8|23
1707221400000|2024-02-06 12:10:00|2222.5|2216.5|2222.8|2216.8|2224.5|2218.5|2222.5|2216.5|30
1707221700000|2024-02-06 12:15:00|2223|2217|2225.5|2219.5|2225.8|2219.8|2223|2217|22
1707222000000|2024-02-06 12:20:00|2225.8|2219.8|2223.8|2217.8|2226|2220|2223.8|2217.8|17
1707222300000|2024-02-06 12:25:00|2224|2218|2224.8|2218.8|2225.8|2219.8|2223.8|2217.8|23
1707222600000|2024-02-06 12:30:00|2224.5|2218.5|2224.8|2218.8|2226.3|2220.3|2224.5|2218.5|29
1707222900000|2024-02-06 12:35:00|2224.5|2218.5|2225|2219|2225.8|2219.8|2224.5|2218.5|18
1707223200000|2024-02-06 12:40:00|2225.3|2219.3|2225.5|2219.5|2226.5|2220.5|2224.8|2218.8|25
1707223500000|2024-02-06 12:45:00|2225.3|2219.3|2226.3|2220.3|2227.8|2221.8|2225.3|2219.3|36
1707223800000|2024-02-06 12:50:00|2226.5|2220.5|2225.8|2219.8|2227|2221|2225.5|2219.5|28
1707224100000|2024-02-06 12:55:00|2225.5|2219.5|2224|2218|2226.8|2220.8|2224|2218|54
1707224400000|2024-02-06 13:00:00|2224.3|2218.3|2226.5|2220.5|2226.8|2220.8|2221.8|2215.8|115
1707224700000|2024-02-06 13:05:00|2226.8|2220.8|2229.8|2223.8|2230.3|2224.3|2226.5|2220.5|53
1707225000000|2024-02-06 13:10:00|2229.3|2223.3|2229.3|2223.3|2231|2225|2228.8|2222.8|79
1707225300000|2024-02-06 13:15:00|2229.5|2223.5|2233.1|2227.1|2233.1|2227.1|2229.5|2223.5|96
1707225600000|2024-02-06 13:20:00|2232.8|2226.8|2233.3|2227.3|2234.8|2228.8|2231.8|2225.8|64
1707225900000|2024-02-06 13:25:00|2233|2227|2234.5|2228.5|2234.5|2228.5|2232.5|2226.5|70
1707226200000|2024-02-06 13:30:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2233|2227|46
1707226500000|2024-02-06 13:35:00|2234.3|2228.3|2231.8|2225.8|2234.3|2228.3|2231.3|2225.3|54
1707226800000|2024-02-06 13:40:00|2231.5|2225.5|2229|2223|2232.5|2226.5|2228.8|2222.8|78
1707227100000|2024-02-06 13:45:00|2229.3|2223.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|31
1707227400000|2024-02-06 13:50:00|2230|2224|2230.8|2224.8|2231.3|2225.3|2229.8|2223.8|40
1707227700000|2024-02-06 13:55:00|2231|2225|2228.8|2222.8|2231|2225|2228.5|2222.5|34
1707228000000|2024-02-06 14:00:00|2229|2223|2230.3|2224.3|2231.3|2225.3|2228.8|2222.8|50
1707228300000|2024-02-06 14:05:00|2230.5|2224.5|2232.8|2226.8|2233.8|2227.8|2230.3|2224.3|37
1707228600000|2024-02-06 14:10:00|2232.5|2226.5|2233.5|2227.5|2234.3|2228.3|2230.8|2224.8|59
1707228900000|2024-02-06 14:15:00|2233.8|2227.8|2232.3|2226.3|2234.8|2228.8|2232|2226|54
1707229200000|2024-02-06 14:20:00|2232.8|2226.8|2235.8|2229.8|2236.3|2230.3|2231.3|2225.3|57
1707229500000|2024-02-06 14:25:00|2236|2230|2237.8|2231.8|2238.3|2232.3|2235.8|2229.8|96
1707229800000|2024-02-06 14:30:00|2237.5|2231.5|2237.8|2231.8|2239.8|2233.8|2235.8|2229.8|89
1707230100000|2024-02-06 14:35:00|2238|2232|2239|2233|2239.3|2233.3|2237.3|2231.3|87
1707230400000|2024-02-06 14:40:00|2239.3|2233.3|2243.5|2237.5|2244|2238|2238.8|2232.8|84
1707230700000|2024-02-06 14:45:00|2243.3|2237.3|2240.5|2234.5|2244.8|2238.8|2240.5|2234.5|62
1707231000000|2024-02-06 14:50:00|2241|2235|2242|2236|2244.3|2238.3|2240.3|2234.3|80
1707231300000|2024-02-06 14:55:00|2242.3|2236.3|2243.5|2237.5|2243.8|2237.8|2241.8|2235.8|67
1707231600000|2024-02-06 15:00:00|2243.3|2237.3|2242.8|2236.8|2243.8|2237.8|2242|2236|26
1707231900000|2024-02-06 15:05:00|2242.5|2236.5|2243.8|2237.8|2243.8|2237.8|2242.3|2236.3|18
1707232200000|2024-02-06 15:10:00|2244|2238|2243.3|2237.3|2245.3|2239.3|2242.8|2236.8|88
1707232500000|2024-02-06 15:15:00|2243|2237|2242.8|2236.8|2243.3|2237.3|2239.8|2233.8|72
1707232800000|2024-02-06 15:20:00|2243.3|2237.3|2241.5|2235.5|2243.3|2237.3|2240.8|2234.8|33
1707233100000|2024-02-06 15:25:00|2241.8|2235.8|2240.3|2234.3|2242|2236|2239.8|2233.8|42
1707233400000|2024-02-06 15:30:00|2240|2234|2241.8|2235.8|2242.8|2236.8|2239.8|2233.8|29
1707233700000|2024-02-06 15:35:00|2242|2236|2242|2236|2243.3|2237.3|2241.8|2235.8|26
1707234000000|2024-02-06 15:40:00|2242.3|2236.3|2244.5|2238.5|2244.5|2238.5|2242|2236|34
1707234300000|2024-02-06 15:45:00|2244.8|2238.8|2240.8|2234.8|2244.8|2238.8|2240.8|2234.8|37
1707234600000|2024-02-06 15:50:00|2241|2235|2241.5|2235.5|2241.5|2235.5|2239.8|2233.8|37
1707234900000|2024-02-06 15:55:00|2241.8|2235.8|2240|2234|2241.8|2235.8|2239.3|2233.3|20
1707235200000|2024-02-06 16:00:00|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2237.3|2231.3|41
1707235500000|2024-02-06 16:05:00|2238.8|2232.8|2239.8|2233.8|2241.5|2235.5|2237.8|2231.8|36
1707235800000|2024-02-06 16:10:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2236.5|2230.5|46
1707236100000|2024-02-06 16:15:00|2237|2231|2238.8|2232.8|2239.3|2233.3|2237|2231|38
1707236400000|2024-02-06 16:20:00|2238.5|2232.5|2237.3|2231.3|2238.8|2232.8|2234.8|2228.8|81
1707236700000|2024-02-06 16:25:00|2237.5|2231.5|2232|2226|2237.8|2231.8|2231|2225|148
1707237000000|2024-02-06 16:30:00|2232.5|2226.5|2235|2229|2235|2229|2232.5|2226.5|44
1707237300000|2024-02-06 16:35:00|2234.8|2228.8|2234.5|2228.5|2235.5|2229.5|2234.3|2228.3|22
1707237600000|2024-02-06 16:40:00|2234.3|2228.3|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|14
1707237900000|2024-02-06 16:45:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232|2226|52
1707238200000|2024-02-06 16:50:00|2234|2228|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|24
1707238500000|2024-02-06 16:55:00|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234|2228|11
1707238800000|2024-02-06 17:00:00|2235|2229|2235.5|2229.5|2235.8|2229.8|2234.5|2228.5|23
1707239100000|2024-02-06 17:05:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|16
1707239400000|2024-02-06 17:10:00|2235.3|2229.3|2235.8|2229.8|2236.3|2230.3|2235.3|2229.3|20
1707239700000|2024-02-06 17:15:00|2235.3|2229.3|2236|2230|2236.8|2230.8|2235.3|2229.3|12
1707240000000|2024-02-06 17:20:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236|2230|3
1707240300000|2024-02-06 17:25:00|2236|2230|2236.8|2230.8|2237.5|2231.5|2236|2230|27
1707240600000|2024-02-06 17:30:00|2237|2231|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|16
1707240900000|2024-02-06 17:35:00|2236.3|2230.3|2236.8|2230.8|2237.5|2231.5|2236.3|2230.3|15
1707241200000|2024-02-06 17:40:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|13
1707241500000|2024-02-06 17:45:00|2236.3|2230.3|2235|2229|2236.8|2230.8|2235|2229|15
1707241800000|2024-02-06 17:50:00|2235.3|2229.3|2235|2229|2235.8|2229.8|2235|2229|14
1707242100000|2024-02-06 17:55:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|7
1707242400000|2024-02-06 18:00:00|2234.8|2228.8|2234.5|2228.5|2235|2229|2234.3|2228.3|35
1707242700000|2024-02-06 18:05:00|2234.8|2228.8|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|9
1707243000000|2024-02-06 18:10:00|2234.8|2228.8|2233.8|2227.8|2234.8|2228.8|2233.5|2227.5|11
1707243300000|2024-02-06 18:15:00|2234|2228|2234|2228|2234.5|2228.5|2233.8|2227.8|11
1707243600000|2024-02-06 18:20:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2233.8|2227.8|3
1707243900000|2024-02-06 18:25:00|2234|2228|2234|2228|2234|2228|2233.8|2227.8|3
1707244200000|2024-02-06 18:30:00|2233.8|2227.8|2234|2228|2234.3|2228.3|2233.8|2227.8|6
1707244500000|2024-02-06 18:35:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|10
1707244800000|2024-02-06 18:40:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|4
1707245100000|2024-02-06 18:45:00|2234|2228|2233.8|2227.8|2234|2228|2233.5|2227.5|4
1707245400000|2024-02-06 18:50:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2232.3|2226.3|26
1707245700000|2024-02-06 18:55:00|2236|2225.5|2235|2224.5|2236|2225.5|2234.8|2224.3|6
1707267600000|2024-02-07 01:00:00|2235.4|2229.4|2236.1|2230.1|2236.6|2230.6|2235.4|2229.4|21
1707267900000|2024-02-07 01:05:00|2236.3|2230.3|2236.3|2230.3|2236.8|2230.8|2235|2229|39
1707268200000|2024-02-07 01:10:00|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2234.8|2228.8|24
1707268500000|2024-02-07 01:15:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2234.5|2228.5|26
1707268800000|2024-02-07 01:20:00|2234.8|2228.8|2235.5|2229.5|2235.8|2229.8|2234.8|2228.8|12
1707269100000|2024-02-07 01:25:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.3|2228.3|8
1707269400000|2024-02-07 01:30:00|2234.3|2228.3|2235|2229|2235.5|2229.5|2233.8|2227.8|34
1707269700000|2024-02-07 01:35:00|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2233.8|2227.8|33
1707270000000|2024-02-07 01:40:00|2234.5|2228.5|2234.5|2228.5|2235|2229|2233.8|2227.8|26
1707270300000|2024-02-07 01:45:00|2234.3|2228.3|2234.5|2228.5|2235|2229|2234|2228|29
1707270600000|2024-02-07 01:50:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|19
1707270900000|2024-02-07 01:55:00|2234.8|2228.8|2235.5|2229.5|2235.8|2229.8|2234.3|2228.3|22
1707271200000|2024-02-07 02:00:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|46
1707271500000|2024-02-07 02:05:00|2235.3|2229.3|2235.5|2229.5|2236.3|2230.3|2233.8|2227.8|36
1707271800000|2024-02-07 02:10:00|2235.8|2229.8|2236.5|2230.5|2237|2231|2235|2229|48
1707272100000|2024-02-07 02:15:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.3|2229.3|12
1707272400000|2024-02-07 02:20:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1707272700000|2024-02-07 02:25:00|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|3
1707273000000|2024-02-07 02:30:00|2235.5|2229.5|2233.8|2227.8|2235.8|2229.8|2233.5|2227.5|51
1707273300000|2024-02-07 02:35:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2233|2227|19
1707273600000|2024-02-07 02:40:00|2233.8|2227.8|2234.5|2228.5|2234.8|2228.8|2233.5|2227.5|12
1707273900000|2024-02-07 02:45:00|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2233|2227|36
1707274200000|2024-02-07 02:50:00|2235|2229|2234.3|2228.3|2235|2229|2234|2228|14
1707274500000|2024-02-07 02:55:00|2234|2228|2232.8|2226.8|2234|2228|2232.3|2226.3|31
1707274800000|2024-02-07 03:00:00|2233|2227|2231.5|2225.5|2233|2227|2231.3|2225.3|22
1707275100000|2024-02-07 03:05:00|2231.8|2225.8|2233.3|2227.3|2233.3|2227.3|2231.8|2225.8|9
1707275400000|2024-02-07 03:10:00|2233|2227|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|11
1707275700000|2024-02-07 03:15:00|2233.3|2227.3|2234.8|2228.8|2234.8|2228.8|2233|2227|13
1707276000000|2024-02-07 03:20:00|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2232.8|2226.8|16
1707276300000|2024-02-07 03:25:00|2234.3|2228.3|2235|2229|2235.3|2229.3|2233.8|2227.8|12
1707276600000|2024-02-07 03:30:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|5
1707276900000|2024-02-07 03:35:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|4
1707277200000|2024-02-07 03:40:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1707277500000|2024-02-07 03:45:00|2235.3|2229.3|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|9
1707277800000|2024-02-07 03:50:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.8|2228.8|3
1707278100000|2024-02-07 03:55:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1707278400000|2024-02-07 04:00:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1707278700000|2024-02-07 04:05:00|2234|2228|2234|2228|2234|2228|2233.8|2227.8|3
1707279000000|2024-02-07 04:10:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234.3|2228.3|2
1707279300000|2024-02-07 04:15:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|3
1707279600000|2024-02-07 04:20:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|3
1707279900000|2024-02-07 04:25:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1707280200000|2024-02-07 04:30:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|5
1707280500000|2024-02-07 04:35:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|2
1707280800000|2024-02-07 04:40:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|3
1707281100000|2024-02-07 04:45:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|6
1707281400000|2024-02-07 04:50:00|2234|2228|2234|2228|2234|2228|2234|2228|1
1707281700000|2024-02-07 04:55:00|2233.8|2227.8|2235|2229|2235|2229|2233.8|2227.8|5
1707282000000|2024-02-07 05:00:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2233.5|2227.5|14
1707282300000|2024-02-07 05:05:00|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1707282600000|2024-02-07 05:10:00|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|3
1707282900000|2024-02-07 05:15:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|8
1707283200000|2024-02-07 05:20:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|3
1707283500000|2024-02-07 05:25:00|2233.3|2227.3|2232.8|2226.8|2233.3|2227.3|2232.5|2226.5|5
1707283800000|2024-02-07 05:30:00|2232.5|2226.5|2231.3|2225.3|2232.5|2226.5|2231.3|2225.3|14
1707284100000|2024-02-07 05:35:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.3|2224.3|12
1707284400000|2024-02-07 05:40:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2230.3|2224.3|12
1707284700000|2024-02-07 05:45:00|2231.3|2225.3|2230|2224|2231.5|2225.5|2229.8|2223.8|21
1707285000000|2024-02-07 05:50:00|2230.3|2224.3|2229.5|2223.5|2232|2226|2229.3|2223.3|38
1707285300000|2024-02-07 05:55:00|2229.3|2223.3|2229.3|2223.3|2229.8|2223.8|2228|2222|25
1707285600000|2024-02-07 06:00:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.5|2222.5|12
1707285900000|2024-02-07 06:05:00|2229|2223|2230.3|2224.3|2230.3|2224.3|2228.8|2222.8|18
1707286200000|2024-02-07 06:10:00|2230|2224|2229.8|2223.8|2230.3|2224.3|2229.5|2223.5|20
1707286500000|2024-02-07 06:15:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229|2223|23
1707286800000|2024-02-07 06:20:00|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|11
1707287100000|2024-02-07 06:25:00|2230|2224|2228|2222|2230.3|2224.3|2228|2222|23
1707287400000|2024-02-07 06:30:00|2227.8|2221.8|2229.3|2223.3|2229.8|2223.8|2227.8|2221.8|21
1707287700000|2024-02-07 06:35:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.3|2222.3|15
1707288000000|2024-02-07 06:40:00|2229.3|2223.3|2230|2224|2230|2224|2229|2223|7
1707288300000|2024-02-07 06:45:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|6
1707288600000|2024-02-07 06:50:00|2229.8|2223.8|2229.5|2223.5|2230|2224|2229|2223|14
1707288900000|2024-02-07 06:55:00|2229.8|2223.8|2229.5|2223.5|2230|2224|2229.3|2223.3|18
1707289200000|2024-02-07 07:00:00|2229.3|2223.3|2229.3|2223.3|2230.3|2224.3|2229|2223|15
1707289500000|2024-02-07 07:05:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|13
1707289800000|2024-02-07 07:10:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1707290100000|2024-02-07 07:15:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|6
1707290400000|2024-02-07 07:20:00|2229.8|2223.8|2229.3|2223.3|2230|2224|2229|2223|7
1707290700000|2024-02-07 07:25:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2229.3|2223.3|8
1707291000000|2024-02-07 07:30:00|2230|2224|2228.8|2222.8|2230|2224|2228.8|2222.8|7
1707291300000|2024-02-07 07:35:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1707291600000|2024-02-07 07:40:00|2229|2223|2229|2223|2229|2223|2228.8|2222.8|5
1707291900000|2024-02-07 07:45:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2227.8|2221.8|10
1707292200000|2024-02-07 07:50:00|2228.3|2222.3|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|8
1707292500000|2024-02-07 07:55:00|2228.8|2222.8|2228.8|2222.8|2229.5|2223.5|2228.5|2222.5|11
1707292800000|2024-02-07 08:00:00|2229|2223|2232.5|2226.5|2232.5|2226.5|2228.3|2222.3|70
1707293100000|2024-02-07 08:05:00|2232.6|2226.6|2232.3|2226.3|2232.8|2226.8|2231.8|2225.8|21
1707293400000|2024-02-07 08:10:00|2232.5|2226.5|2229.5|2223.5|2232.8|2226.8|2229.5|2223.5|22
1707293700000|2024-02-07 08:15:00|2229.8|2223.8|2229|2223|2230.5|2224.5|2229|2223|20
1707294000000|2024-02-07 08:20:00|2228.8|2222.8|2229|2223|2229.9|2223.9|2228|2222|24
1707294300000|2024-02-07 08:25:00|2228.8|2222.8|2227.5|2221.5|2230|2224|2227.5|2221.5|36
1707294600000|2024-02-07 08:30:00|2227.6|2221.6|2228|2222|2228.5|2222.5|2226.9|2220.9|19
1707294900000|2024-02-07 08:35:00|2227.8|2221.8|2226.8|2220.8|2227.8|2221.8|2226.8|2220.8|5
1707295200000|2024-02-07 08:40:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|13
1707295500000|2024-02-07 08:45:00|2227|2221|2227|2221|2227.5|2221.5|2225.5|2219.5|21
1707295800000|2024-02-07 08:50:00|2227.3|2221.3|2228.8|2222.8|2230.3|2224.3|2226.8|2220.8|45
1707296100000|2024-02-07 08:55:00|2229|2223|2230.3|2224.3|2230.8|2224.8|2229|2223|13
1707296400000|2024-02-07 09:00:00|2230|2224|2225.8|2219.8|2230|2224|2225.3|2219.3|60
1707296700000|2024-02-07 09:05:00|2226|2220|2224.5|2218.5|2228|2222|2224.3|2218.3|52
1707297000000|2024-02-07 09:10:00|2224.8|2218.8|2221.9|2215.9|2224.8|2218.8|2221.8|2215.8|38
1707297300000|2024-02-07 09:15:00|2222|2216|2220.3|2214.3|2222|2216|2219.8|2213.8|25
1707297600000|2024-02-07 09:20:00|2220|2214|2221.5|2215.5|2222|2216|2220|2214|32
1707297900000|2024-02-07 09:25:00|2221.3|2215.3|2222.8|2216.8|2222.8|2216.8|2221.3|2215.3|17
1707298200000|2024-02-07 09:30:00|2222.5|2216.5|2223.8|2217.8|2223.8|2217.8|2222.3|2216.3|15
1707298500000|2024-02-07 09:35:00|2223.5|2217.5|2222.8|2216.8|2223.8|2217.8|2222|2216|25
1707298800000|2024-02-07 09:40:00|2223|2217|2221.3|2215.3|2223|2217|2220.8|2214.8|13
1707299100000|2024-02-07 09:45:00|2221|2215|2223.3|2217.3|2223.3|2217.3|2221|2215|15
1707299400000|2024-02-07 09:50:00|2223|2217|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|9
1707299700000|2024-02-07 09:55:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2221|2215|9
1707300000000|2024-02-07 10:00:00|2221|2215|2221|2215|2221.5|2215.5|2220.8|2214.8|7
1707300300000|2024-02-07 10:05:00|2221.3|2215.3|2221.3|2215.3|2222.3|2216.3|2220.8|2214.8|16
1707300600000|2024-02-07 10:10:00|2221|2215|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|10
1707300900000|2024-02-07 10:15:00|2220|2214|2220.5|2214.5|2221.8|2215.8|2220|2214|24
1707301200000|2024-02-07 10:20:00|2220.8|2214.8|2221|2215|2221|2215|2220|2214|7
1707301500000|2024-02-07 10:25:00|2221.3|2215.3|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|7
1707301800000|2024-02-07 10:30:00|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|6
1707302100000|2024-02-07 10:35:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|4
1707302400000|2024-02-07 10:40:00|2221.5|2215.5|2220.8|2214.8|2221.8|2215.8|2220.5|2214.5|7
1707302700000|2024-02-07 10:45:00|2220.5|2214.5|2218.8|2212.8|2220.5|2214.5|2217.8|2211.8|15
1707303000000|2024-02-07 10:50:00|2218.5|2212.5|2219.3|2213.3|2219.5|2213.5|2217.5|2211.5|20
1707303300000|2024-02-07 10:55:00|2219|2213|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|19
1707303600000|2024-02-07 11:00:00|2219|2213|2219.8|2213.8|2220.3|2214.3|2219|2213|11
1707303900000|2024-02-07 11:05:00|2219.3|2213.3|2220|2214|2220|2214|2219.3|2213.3|10
1707304200000|2024-02-07 11:10:00|2220.3|2214.3|2221.8|2215.8|2222.3|2216.3|2220.3|2214.3|27
1707304500000|2024-02-07 11:15:00|2222|2216|2222.8|2216.8|2223.8|2217.8|2222|2216|17
1707304800000|2024-02-07 11:20:00|2223|2217|2223.8|2217.8|2224.8|2218.8|2223|2217|42
1707305100000|2024-02-07 11:25:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|10
1707305400000|2024-02-07 11:30:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2222.8|2216.8|22
1707305700000|2024-02-07 11:35:00|2222.8|2216.8|2223.3|2217.3|2223.8|2217.8|2222.8|2216.8|16
1707306000000|2024-02-07 11:40:00|2223.5|2217.5|2224.5|2218.5|2224.5|2218.5|2222.3|2216.3|29
1707306300000|2024-02-07 11:45:00|2224.8|2218.8|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|22
1707306600000|2024-02-07 11:50:00|2225.3|2219.3|2227|2221|2227.5|2221.5|2225.3|2219.3|28
1707306900000|2024-02-07 11:55:00|2227.3|2221.3|2227.5|2221.5|2229.3|2223.3|2226.5|2220.5|33
1707307200000|2024-02-07 12:00:00|2227.8|2221.8|2226.5|2220.5|2228|2222|2226.3|2220.3|13
1707307500000|2024-02-07 12:05:00|2226.8|2220.8|2227.3|2221.3|2227.8|2221.8|2226.8|2220.8|17
1707307800000|2024-02-07 12:10:00|2227|2221|2227.5|2221.5|2227.8|2221.8|2226.8|2220.8|19
1707308100000|2024-02-07 12:15:00|2227.3|2221.3|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|13
1707308400000|2024-02-07 12:20:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.3|2221.3|9
1707308700000|2024-02-07 12:25:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228.3|2222.3|13
1707309000000|2024-02-07 12:30:00|2228.5|2222.5|2229.8|2223.8|2230.3|2224.3|2228.3|2222.3|24
1707309300000|2024-02-07 12:35:00|2229.5|2223.5|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|34
1707309600000|2024-02-07 12:40:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229|2223|16
1707309900000|2024-02-07 12:45:00|2230|2224|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|18
1707310200000|2024-02-07 12:50:00|2231.8|2225.8|2235.4|2229.4|2235.6|2229.6|2230.3|2224.3|46
1707310500000|2024-02-07 12:55:00|2235.6|2229.6|2233.8|2227.8|2237.4|2231.4|2232.9|2226.9|122
1707310800000|2024-02-07 13:00:00|2234|2228|2231.8|2225.8|2234|2228|2230.9|2224.9|107
1707311100000|2024-02-07 13:05:00|2232|2226|2230.8|2224.8|2232.3|2226.3|2229.5|2223.5|56
1707311400000|2024-02-07 13:10:00|2230.5|2224.5|2231.3|2225.3|2232|2226|2229.8|2223.8|36
1707311700000|2024-02-07 13:15:00|2231.5|2225.5|2229.8|2223.8|2231.5|2225.5|2229.8|2223.8|68
1707312000000|2024-02-07 13:20:00|2229.5|2223.5|2228.3|2222.3|2229.8|2223.8|2227.8|2221.8|30
1707312300000|2024-02-07 13:25:00|2228|2222|2226.5|2220.5|2228|2222|2226.5|2220.5|27
1707312600000|2024-02-07 13:30:00|2226.3|2220.3|2226.8|2220.8|2227.5|2221.5|2225.3|2219.3|36
1707312900000|2024-02-07 13:35:00|2226.5|2220.5|2227.8|2221.8|2229|2223|2226.5|2220.5|35
1707313200000|2024-02-07 13:40:00|2228|2222|2228|2222|2228|2222|2227.3|2221.3|12
1707313500000|2024-02-07 13:45:00|2228.3|2222.3|2227.8|2221.8|2229.5|2223.5|2227.3|2221.3|17
1707313800000|2024-02-07 13:50:00|2228|2222|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|8
1707314100000|2024-02-07 13:55:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2226.8|2220.8|12
1707314400000|2024-02-07 14:00:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|35
1707314700000|2024-02-07 14:05:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.3|2222.3|14
1707315000000|2024-02-07 14:10:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|22
1707315300000|2024-02-07 14:15:00|2228|2222|2228.8|2222.8|2228.8|2222.8|2227|2221|33
1707315600000|2024-02-07 14:20:00|2228.5|2222.5|2225.8|2219.8|2228.5|2222.5|2225.5|2219.5|37
1707315900000|2024-02-07 14:25:00|2226|2220|2226.3|2220.3|2227.3|2221.3|2226|2220|32
1707316200000|2024-02-07 14:30:00|2226|2220|2226.3|2220.3|2226.8|2220.8|2223|2217|52
1707316500000|2024-02-07 14:35:00|2226.5|2220.5|2225.8|2219.8|2226.5|2220.5|2225.3|2219.3|51
1707316800000|2024-02-07 14:40:00|2226.3|2220.3|2227.3|2221.3|2228.3|2222.3|2225.8|2219.8|55
1707317100000|2024-02-07 14:45:00|2226.8|2220.8|2228.5|2222.5|2228.5|2222.5|2225.8|2219.8|70
1707317400000|2024-02-07 14:50:00|2228.3|2222.3|2227.3|2221.3|2228.5|2222.5|2227.3|2221.3|45
1707317700000|2024-02-07 14:55:00|2227|2221|2226.3|2220.3|2227|2221|2225.3|2219.3|44
1707318000000|2024-02-07 15:00:00|2226.5|2220.5|2225.3|2219.3|2226.8|2220.8|2225.3|2219.3|39
1707318300000|2024-02-07 15:05:00|2225.5|2219.5|2225.5|2219.5|2226.8|2220.8|2224.8|2218.8|43
1707318600000|2024-02-07 15:10:00|2225.3|2219.3|2226.8|2220.8|2227.8|2221.8|2224.3|2218.3|41
1707318900000|2024-02-07 15:15:00|2226.5|2220.5|2227.8|2221.8|2228|2222|2225.8|2219.8|30
1707319200000|2024-02-07 15:20:00|2228|2222|2228.8|2222.8|2229.3|2223.3|2228|2222|19
1707319500000|2024-02-07 15:25:00|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|11
1707319800000|2024-02-07 15:30:00|2229|2223|2230|2224|2230.5|2224.5|2228.8|2222.8|39
1707320100000|2024-02-07 15:35:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2227.3|2221.3|38
1707320400000|2024-02-07 15:40:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2226|2220|44
1707320700000|2024-02-07 15:45:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2226.3|2220.3|24
1707321000000|2024-02-07 15:50:00|2227.3|2221.3|2228|2222|2228|2222|2225.5|2219.5|29
1707321300000|2024-02-07 15:55:00|2227.8|2221.8|2226.3|2220.3|2228|2222|2226.3|2220.3|31
1707321600000|2024-02-07 16:00:00|2226.5|2220.5|2224|2218|2226.5|2220.5|2223.8|2217.8|18
1707321900000|2024-02-07 16:05:00|2224.3|2218.3|2228.3|2222.3|2229|2223|2224.3|2218.3|36
1707322200000|2024-02-07 16:10:00|2228.5|2222.5|2229.5|2223.5|2230.3|2224.3|2225.5|2219.5|46
1707322500000|2024-02-07 16:15:00|2229.8|2223.8|2227|2221|2230|2224|2226.8|2220.8|42
1707322800000|2024-02-07 16:20:00|2226.8|2220.8|2227.8|2221.8|2229.5|2223.5|2226.8|2220.8|67
1707323100000|2024-02-07 16:25:00|2227.5|2221.5|2222.8|2216.8|2227.5|2221.5|2222.8|2216.8|84
1707323400000|2024-02-07 16:30:00|2223.3|2217.3|2225.3|2219.3|2226.3|2220.3|2223|2217|45
1707323700000|2024-02-07 16:35:00|2225|2219|2225.3|2219.3|2225.5|2219.5|2224|2218|32
1707324000000|2024-02-07 16:40:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|41
1707324300000|2024-02-07 16:45:00|2225.8|2219.8|2224|2218|2225.8|2219.8|2223.3|2217.3|39
1707324600000|2024-02-07 16:50:00|2224.3|2218.3|2225.5|2219.5|2225.8|2219.8|2224|2218|30
1707324900000|2024-02-07 16:55:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224|2218|28
1707325200000|2024-02-07 17:00:00|2224.8|2218.8|2222.5|2216.5|2225|2219|2222.5|2216.5|31
1707325500000|2024-02-07 17:05:00|2222.3|2216.3|2222.8|2216.8|2224.3|2218.3|2222|2216|15
1707325800000|2024-02-07 17:10:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2220.5|2214.5|19
1707326100000|2024-02-07 17:15:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|6
1707326400000|2024-02-07 17:20:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|4
1707326700000|2024-02-07 17:25:00|2223|2217|2221.5|2215.5|2223|2217|2221|2215|13
1707327000000|2024-02-07 17:30:00|2222|2216|2222.3|2216.3|2222.5|2216.5|2222|2216|4
1707327300000|2024-02-07 17:35:00|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|10
1707327600000|2024-02-07 17:40:00|2222|2216|2222.3|2216.3|2222.5|2216.5|2221.5|2215.5|14
1707327900000|2024-02-07 17:45:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2220.8|2214.8|9
1707328200000|2024-02-07 17:50:00|2221.5|2215.5|2223|2217|2223|2217|2221.5|2215.5|13
1707328500000|2024-02-07 17:55:00|2222.8|2216.8|2224|2218|2224.5|2218.5|2222.8|2216.8|22
1707328800000|2024-02-07 18:00:00|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|9
1707329100000|2024-02-07 18:05:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|5
1707329400000|2024-02-07 18:10:00|2224.8|2218.8|2225|2219|2225.5|2219.5|2224.8|2218.8|4
1707329700000|2024-02-07 18:15:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2224.8|2218.8|3
1707330000000|2024-02-07 18:20:00|2224.3|2218.3|2224.3|2218.3|2224.5|2218.5|2224|2218|5
1707330300000|2024-02-07 18:25:00|2224.5|2218.5|2224|2218|2224.5|2218.5|2224|2218|5
1707330600000|2024-02-07 18:30:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2224|2218|4
1707330900000|2024-02-07 18:35:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2222.8|2216.8|7
1707331200000|2024-02-07 18:40:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2221.8|2215.8|8
1707331500000|2024-02-07 18:45:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2222|2216|7
1707331800000|2024-02-07 18:50:00|2222|2216|2224.9|2218.9|2225.5|2219.5|2221.8|2215.8|30
1707332100000|2024-02-07 18:55:00|2224.8|2218.8|2226|2215.5|2227.5|2219.3|2224.8|2215.5|7
1707354000000|2024-02-08 01:00:00|2226.1|2220.1|2227.9|2221.9|2227.9|2221.9|2226.1|2220.1|21
1707354300000|2024-02-08 01:05:00|2228.1|2222.1|2227.4|2221.4|2229|2223|2227.3|2221.3|20
1707354600000|2024-02-08 01:10:00|2227.3|2221.3|2225.5|2219.5|2227.3|2221.3|2225|2219|30
1707354900000|2024-02-08 01:15:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.3|2218.3|19
1707355200000|2024-02-08 01:20:00|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|14
1707355500000|2024-02-08 01:25:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2224.3|2218.3|14
1707355800000|2024-02-08 01:30:00|2224.8|2218.8|2225|2219|2226|2220|2224.5|2218.5|34
1707356100000|2024-02-08 01:35:00|2225.3|2219.3|2224.3|2218.3|2225.8|2219.8|2224|2218|19
1707356400000|2024-02-08 01:40:00|2224|2218|2225.3|2219.3|2225.5|2219.5|2223.5|2217.5|17
1707356700000|2024-02-08 01:45:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2224|2218|21
1707357000000|2024-02-08 01:50:00|2225.8|2219.8|2226.8|2220.8|2227|2221|2225.5|2219.5|20
1707357300000|2024-02-08 01:55:00|2226.5|2220.5|2227|2221|2227.5|2221.5|2226.5|2220.5|13
1707357600000|2024-02-08 02:00:00|2227.3|2221.3|2229.5|2223.5|2229.5|2223.5|2227|2221|35
1707357900000|2024-02-08 02:05:00|2229.8|2223.8|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|21
1707358200000|2024-02-08 02:10:00|2231|2225|2229.8|2223.8|2231.3|2225.3|2229.3|2223.3|24
1707358500000|2024-02-08 02:15:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2230|2224|3
1707358800000|2024-02-08 02:20:00|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|7
1707359100000|2024-02-08 02:25:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2228.8|2222.8|11
1707359400000|2024-02-08 02:30:00|2229|2223|2228.3|2222.3|2229|2223|2227.5|2221.5|22
1707359700000|2024-02-08 02:35:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2227|2221|26
1707360000000|2024-02-08 02:40:00|2229|2223|2229.3|2223.3|2229.5|2223.5|2229|2223|10
1707360300000|2024-02-08 02:45:00|2229|2223|2228.3|2222.3|2229.3|2223.3|2228|2222|15
1707360600000|2024-02-08 02:50:00|2228.5|2222.5|2228.3|2222.3|2229.3|2223.3|2227.8|2221.8|19
1707360900000|2024-02-08 02:55:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1707361200000|2024-02-08 03:00:00|2228|2222|2229.5|2223.5|2229.8|2223.8|2227.5|2221.5|15
1707361500000|2024-02-08 03:05:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229|2223|5
1707361800000|2024-02-08 03:10:00|2229.8|2223.8|2229.3|2223.3|2231|2225|2228.5|2222.5|22
1707362100000|2024-02-08 03:15:00|2229.8|2223.8|2232.3|2226.3|2232.3|2226.3|2229.8|2223.8|18
1707362400000|2024-02-08 03:20:00|2232.8|2226.8|2231|2225|2232.8|2226.8|2231|2225|21
1707362700000|2024-02-08 03:25:00|2230.8|2224.8|2229.5|2223.5|2230.8|2224.8|2229.5|2223.5|12
1707363000000|2024-02-08 03:30:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|6
1707363300000|2024-02-08 03:35:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|4
1707363600000|2024-02-08 03:40:00|2229.3|2223.3|2229|2223|2229.5|2223.5|2229|2223|4
1707363900000|2024-02-08 03:45:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1707364200000|2024-02-08 03:50:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1707364800000|2024-02-08 04:00:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1707365100000|2024-02-08 04:05:00|2228.5|2222.5|2227|2221|2228.5|2222.5|2226.8|2220.8|13
1707365400000|2024-02-08 04:10:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|3
1707365700000|2024-02-08 04:15:00|2226.8|2220.8|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|7
1707366300000|2024-02-08 04:25:00|2227.5|2221.5|2227|2221|2227.8|2221.8|2227|2221|4
1707366600000|2024-02-08 04:30:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1707366900000|2024-02-08 04:35:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|5
1707367200000|2024-02-08 04:40:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|3
1707367500000|2024-02-08 04:45:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|5
1707367800000|2024-02-08 04:50:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|7
1707368100000|2024-02-08 04:55:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1707368400000|2024-02-08 05:00:00|2225.3|2219.3|2223.8|2217.8|2225.5|2219.5|2223.8|2217.8|11
1707368700000|2024-02-08 05:05:00|2224|2218|2223.8|2217.8|2224.5|2218.5|2223.3|2217.3|8
1707369000000|2024-02-08 05:10:00|2223.5|2217.5|2223.5|2217.5|2224|2218|2223.3|2217.3|7
1707369300000|2024-02-08 05:15:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1707369600000|2024-02-08 05:20:00|2223.8|2217.8|2223.8|2217.8|2225|2219|2223|2217|17
1707369900000|2024-02-08 05:25:00|2224|2218|2225|2219|2225.3|2219.3|2224|2218|7
1707370200000|2024-02-08 05:30:00|2225.3|2219.3|2228.3|2222.3|2228.3|2222.3|2225.3|2219.3|39
1707370500000|2024-02-08 05:35:00|2228.5|2222.5|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|15
1707370800000|2024-02-08 05:40:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228|2222|9
1707371100000|2024-02-08 05:45:00|2228.5|2222.5|2229.3|2223.3|2229.8|2223.8|2228.5|2222.5|21
1707371400000|2024-02-08 05:50:00|2229|2223|2230.5|2224.5|2230.5|2224.5|2229|2223|13
1707371700000|2024-02-08 05:55:00|2230.8|2224.8|2231.5|2225.5|2232.3|2226.3|2230.5|2224.5|22
1707372000000|2024-02-08 06:00:00|2231.3|2225.3|2233.8|2227.8|2233.8|2227.8|2231|2225|31
1707372300000|2024-02-08 06:05:00|2234|2228|2234.3|2228.3|2234.5|2228.5|2233.5|2227.5|18
1707372600000|2024-02-08 06:10:00|2234|2228|2233.3|2227.3|2234|2228|2233.3|2227.3|29
1707372900000|2024-02-08 06:15:00|2233.5|2227.5|2231.5|2225.5|2233.8|2227.8|2231.3|2225.3|49
1707373200000|2024-02-08 06:20:00|2231.3|2225.3|2230.3|2224.3|2231.5|2225.5|2229.8|2223.8|92
1707373500000|2024-02-08 06:25:00|2230.5|2224.5|2231.8|2225.8|2232|2226|2230.3|2224.3|18
1707373800000|2024-02-08 06:30:00|2232|2226|2232|2226|2232.3|2226.3|2231.5|2225.5|20
1707374100000|2024-02-08 06:35:00|2232.3|2226.3|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|12
1707374400000|2024-02-08 06:40:00|2233.8|2227.8|2234.8|2228.8|2235|2229|2233.3|2227.3|22
1707374700000|2024-02-08 06:45:00|2235|2229|2236.3|2230.3|2236.8|2230.8|2235|2229|27
1707375000000|2024-02-08 06:50:00|2236|2230|2235|2229|2236.3|2230.3|2234.3|2228.3|37
1707375300000|2024-02-08 06:55:00|2234.8|2228.8|2230.8|2224.8|2234.8|2228.8|2230|2224|59
1707375600000|2024-02-08 07:00:00|2230.5|2224.5|2231.3|2225.3|2232.5|2226.5|2230.5|2224.5|21
1707375900000|2024-02-08 07:05:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2231|2225|6
1707376200000|2024-02-08 07:10:00|2231|2225|2232|2226|2232.3|2226.3|2230|2224|12
1707376500000|2024-02-08 07:15:00|2232.3|2226.3|2229.5|2223.5|2232.3|2226.3|2228.1|2222.1|21
1707376800000|2024-02-08 07:20:00|2229.3|2223.3|2232|2226|2232.5|2226.5|2229|2223|35
1707377100000|2024-02-08 07:25:00|2231.8|2225.8|2232|2226|2232.5|2226.5|2231.8|2225.8|30
1707377400000|2024-02-08 07:30:00|2232.3|2226.3|2234.9|2228.9|2234.9|2228.9|2230.8|2224.8|24
1707377700000|2024-02-08 07:35:00|2234.8|2228.8|2237|2231|2239|2233|2234.8|2228.8|33
1707378000000|2024-02-08 07:40:00|2237.3|2231.3|2236.3|2230.3|2238|2232|2236|2230|18
1707378300000|2024-02-08 07:45:00|2236.5|2230.5|2236.3|2230.3|2237.5|2231.5|2235|2229|30
1707378600000|2024-02-08 07:50:00|2236|2230|2233.5|2227.5|2236|2230|2233.5|2227.5|11
1707378900000|2024-02-08 07:55:00|2233.8|2227.8|2234|2228|2235.3|2229.3|2233.8|2227.8|23
1707379200000|2024-02-08 08:00:00|2233.8|2227.8|2236.8|2230.8|2237.3|2231.3|2233.8|2227.8|55
1707379500000|2024-02-08 08:05:00|2237|2231|2238.8|2232.8|2239|2233|2236.8|2230.8|23
1707379800000|2024-02-08 08:10:00|2239|2233|2242|2236|2243.5|2237.5|2238.5|2232.5|59
1707380100000|2024-02-08 08:15:00|2242.3|2236.3|2242.5|2236.5|2242.8|2236.8|2241.3|2235.3|31
1707380400000|2024-02-08 08:20:00|2242.3|2236.3|2241.8|2235.8|2242.8|2236.8|2241.3|2235.3|25
1707380700000|2024-02-08 08:25:00|2241.5|2235.5|2244|2238|2244.5|2238.5|2241.3|2235.3|17
1707381000000|2024-02-08 08:30:00|2244.3|2238.3|2244|2238|2245.3|2239.3|2243.3|2237.3|28
1707381300000|2024-02-08 08:35:00|2244.3|2238.3|2241.8|2235.8|2244.8|2238.8|2240.5|2234.5|36
1707381600000|2024-02-08 08:40:00|2242|2236|2243|2237|2243.8|2237.8|2241.5|2235.5|25
1707381900000|2024-02-08 08:45:00|2242.8|2236.8|2239.5|2233.5|2243.8|2237.8|2239.5|2233.5|39
1707382200000|2024-02-08 08:50:00|2239.8|2233.8|2239.3|2233.3|2241.5|2235.5|2239|2233|31
1707382500000|2024-02-08 08:55:00|2239|2233|2237.5|2231.5|2239|2233|2235.3|2229.3|47
1707382800000|2024-02-08 09:00:00|2237.8|2231.8|2240|2234|2242.3|2236.3|2237.3|2231.3|48
1707383100000|2024-02-08 09:05:00|2240.3|2234.3|2239.8|2233.8|2241|2235|2238.8|2232.8|24
1707383400000|2024-02-08 09:10:00|2240|2234|2243.5|2237.5|2244|2238|2239.8|2233.8|38
1707383700000|2024-02-08 09:15:00|2243.8|2237.8|2243.3|2237.3|2244.8|2238.8|2243.3|2237.3|23
1707384000000|2024-02-08 09:20:00|2243|2237|2242.3|2236.3|2243.5|2237.5|2242.3|2236.3|13
1707384300000|2024-02-08 09:25:00|2242.5|2236.5|2242.3|2236.3|2243.8|2237.8|2242.3|2236.3|20
1707384600000|2024-02-08 09:30:00|2242.5|2236.5|2243|2237|2243.8|2237.8|2242|2236|35
1707384900000|2024-02-08 09:35:00|2243.3|2237.3|2243.3|2237.3|2244|2238|2242.5|2236.5|21
1707385200000|2024-02-08 09:40:00|2242.8|2236.8|2243.8|2237.8|2243.8|2237.8|2242.3|2236.3|19
1707385500000|2024-02-08 09:45:00|2244|2238|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|30
1707385800000|2024-02-08 09:50:00|2244|2238|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|17
1707386100000|2024-02-08 09:55:00|2243.5|2237.5|2243.8|2237.8|2244.8|2238.8|2243.5|2237.5|19
1707386400000|2024-02-08 10:00:00|2244|2238|2247.8|2241.8|2249.5|2243.5|2243.8|2237.8|51
1707386700000|2024-02-08 10:05:00|2248|2242|2248.8|2242.8|2249|2243|2247.3|2241.3|38
1707387000000|2024-02-08 10:10:00|2249|2243|2248.8|2242.8|2249.3|2243.3|2248|2242|25
1707387300000|2024-02-08 10:15:00|2248.5|2242.5|2249.8|2243.8|2252.3|2246.3|2247|2241|44
1707387600000|2024-02-08 10:20:00|2250|2244|2250.3|2244.3|2251|2245|2249|2243|19
1707387900000|2024-02-08 10:25:00|2250.5|2244.5|2249.5|2243.5|2251|2245|2249|2243|26
1707388200000|2024-02-08 10:30:00|2249.8|2243.8|2249.8|2243.8|2250.3|2244.3|2248.5|2242.5|28
1707388500000|2024-02-08 10:35:00|2250|2244|2250.5|2244.5|2251|2245|2250|2244|13
1707388800000|2024-02-08 10:40:00|2250.3|2244.3|2252.5|2246.5|2253.3|2247.3|2250.3|2244.3|21
1707389100000|2024-02-08 10:45:00|2252.8|2246.8|2249.8|2243.8|2252.8|2246.8|2249.8|2243.8|21
1707389400000|2024-02-08 10:50:00|2249.5|2243.5|2248.3|2242.3|2251|2245|2248.3|2242.3|28
1707389700000|2024-02-08 10:55:00|2248|2242|2249.3|2243.3|2249.8|2243.8|2247.8|2241.8|19
1707390000000|2024-02-08 11:00:00|2249|2243|2249|2243|2249|2243|2247.5|2241.5|24
1707390300000|2024-02-08 11:05:00|2248.8|2242.8|2246.5|2240.5|2248.8|2242.8|2246|2240|40
1707390600000|2024-02-08 11:10:00|2246.3|2240.3|2245|2239|2248.3|2242.3|2245|2239|33
1707390900000|2024-02-08 11:15:00|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2244.3|2238.3|23
1707391200000|2024-02-08 11:20:00|2244.5|2238.5|2244.8|2238.8|2245|2239|2243.8|2237.8|13
1707391500000|2024-02-08 11:25:00|2244.5|2238.5|2243.5|2237.5|2244.5|2238.5|2243|2237|22
1707391800000|2024-02-08 11:30:00|2243.3|2237.3|2244|2238|2245|2239|2242.8|2236.8|31
1707392100000|2024-02-08 11:35:00|2243.8|2237.8|2243.3|2237.3|2244|2238|2242.5|2236.5|14
1707392400000|2024-02-08 11:40:00|2243.5|2237.5|2246.3|2240.3|2246.8|2240.8|2243.3|2237.3|24
1707392700000|2024-02-08 11:45:00|2246|2240|2242.5|2236.5|2246|2240|2242|2236|20
1707393000000|2024-02-08 11:50:00|2242.8|2236.8|2242.8|2236.8|2243.5|2237.5|2242|2236|30
1707393300000|2024-02-08 11:55:00|2243|2237|2245.3|2239.3|2246|2240|2243|2237|22
1707393600000|2024-02-08 12:00:00|2245|2239|2244.8|2238.8|2245.5|2239.5|2244.5|2238.5|30
1707393900000|2024-02-08 12:05:00|2245|2239|2244.5|2238.5|2245|2239|2243.5|2237.5|34
1707394200000|2024-02-08 12:10:00|2244.8|2238.8|2245.8|2239.8|2246.5|2240.5|2244.8|2238.8|18
1707394500000|2024-02-08 12:15:00|2246|2240|2243.3|2237.3|2246|2240|2243.3|2237.3|20
1707394800000|2024-02-08 12:20:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2242.8|2236.8|12
1707395100000|2024-02-08 12:25:00|2243.5|2237.5|2244.8|2238.8|2245.5|2239.5|2243|2237|23
1707395400000|2024-02-08 12:30:00|2244.5|2238.5|2244.8|2238.8|2245.8|2239.8|2243.3|2237.3|29
1707395700000|2024-02-08 12:35:00|2245|2239|2243.8|2237.8|2245|2239|2243|2237|19
1707396000000|2024-02-08 12:40:00|2244|2238|2243.5|2237.5|2244|2238|2243|2237|10
1707396300000|2024-02-08 12:45:00|2243.3|2237.3|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|5
1707396600000|2024-02-08 12:50:00|2244.5|2238.5|2242.3|2236.3|2244.5|2238.5|2241.5|2235.5|30
1707396900000|2024-02-08 12:55:00|2241.8|2235.8|2241|2235|2242|2236|2239.8|2233.8|45
1707397200000|2024-02-08 13:00:00|2240.8|2234.8|2241.8|2235.8|2242.5|2236.5|2240.3|2234.3|54
1707397500000|2024-02-08 13:05:00|2241.3|2235.3|2236.5|2230.5|2241.5|2235.5|2236.5|2230.5|41
1707397800000|2024-02-08 13:10:00|2236.3|2230.3|2235.8|2229.8|2236.9|2230.9|2232.1|2226.1|77
1707398100000|2024-02-08 13:15:00|2235.3|2229.3|2234.8|2228.8|2237.5|2231.5|2233.5|2227.5|54
1707398400000|2024-02-08 13:20:00|2234.5|2228.5|2228.8|2222.8|2235.3|2229.3|2228.4|2222.4|48
1707398700000|2024-02-08 13:25:00|2228.5|2222.5|2229.4|2223.4|2229.6|2223.6|2225|2219|70
1707399000000|2024-02-08 13:30:00|2229.6|2223.6|2232.3|2226.3|2233.3|2227.3|2228.4|2222.4|87
1707399300000|2024-02-08 13:35:00|2232|2226|2232.8|2226.8|2232.8|2226.8|2228.6|2222.6|61
1707399600000|2024-02-08 13:40:00|2233|2227|2231.8|2225.8|2233|2227|2230.8|2224.8|28
1707399900000|2024-02-08 13:45:00|2231.5|2225.5|2231.3|2225.3|2232|2226|2230.3|2224.3|31
1707400200000|2024-02-08 13:50:00|2231.5|2225.5|2233|2227|2233.3|2227.3|2231.5|2225.5|18
1707400500000|2024-02-08 13:55:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232.8|2226.8|25
1707400800000|2024-02-08 14:00:00|2233.5|2227.5|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|27
1707401100000|2024-02-08 14:05:00|2233|2227|2229.8|2223.8|2233|2227|2228.8|2222.8|46
1707401400000|2024-02-08 14:10:00|2229.5|2223.5|2230|2224|2230.3|2224.3|2229.3|2223.3|19
1707401700000|2024-02-08 14:15:00|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|35
1707402000000|2024-02-08 14:20:00|2229.8|2223.8|2229.8|2223.8|2230.5|2224.5|2228.8|2222.8|31
1707402300000|2024-02-08 14:25:00|2229.5|2223.5|2226.5|2220.5|2229.5|2223.5|2225.8|2219.8|54
1707402600000|2024-02-08 14:30:00|2226.8|2220.8|2229.8|2223.8|2230|2224|2226.8|2220.8|64
1707402900000|2024-02-08 14:35:00|2229.5|2223.5|2228.5|2222.5|2230|2224|2227.8|2221.8|43
1707403200000|2024-02-08 14:40:00|2228.3|2222.3|2225.8|2219.8|2229|2223|2225.5|2219.5|39
1707403500000|2024-02-08 14:45:00|2226|2220|2224.5|2218.5|2226|2220|2222.8|2216.8|42
1707403800000|2024-02-08 14:50:00|2224.3|2218.3|2227.8|2221.8|2229.3|2223.3|2224.3|2218.3|79
1707404100000|2024-02-08 14:55:00|2228|2222|2230.3|2224.3|2231|2225|2228|2222|44
1707404400000|2024-02-08 15:00:00|2230.5|2224.5|2230.8|2224.8|2231.8|2225.8|2229.3|2223.3|80
1707404700000|2024-02-08 15:05:00|2230.5|2224.5|2230.5|2224.5|2231|2225|2228.8|2222.8|45
1707405000000|2024-02-08 15:10:00|2230.3|2224.3|2232.5|2226.5|2232.8|2226.8|2230.3|2224.3|30
1707405300000|2024-02-08 15:15:00|2232.3|2226.3|2231.5|2225.5|2234|2228|2231.5|2225.5|30
1707405600000|2024-02-08 15:20:00|2231.8|2225.8|2231.3|2225.3|2232.3|2226.3|2231|2225|21
1707405900000|2024-02-08 15:25:00|2231.5|2225.5|2232.3|2226.3|2233|2227|2231.3|2225.3|28
1707406200000|2024-02-08 15:30:00|2232.5|2226.5|2229|2223|2232.5|2226.5|2228.5|2222.5|52
1707406500000|2024-02-08 15:35:00|2228.8|2222.8|2230.8|2224.8|2231.8|2225.8|2228.3|2222.3|42
1707406800000|2024-02-08 15:40:00|2230.5|2224.5|2230.8|2224.8|2231.8|2225.8|2229|2223|34
1707407100000|2024-02-08 15:45:00|2231|2225|2232.3|2226.3|2233|2227|2230.8|2224.8|40
1707407400000|2024-02-08 15:50:00|2232|2226|2233.8|2227.8|2233.8|2227.8|2232|2226|28
1707407700000|2024-02-08 15:55:00|2234|2228|2235.8|2229.8|2236|2230|2233.3|2227.3|33
1707408000000|2024-02-08 16:00:00|2236|2230|2230.8|2224.8|2236|2230|2230.3|2224.3|54
1707408300000|2024-02-08 16:05:00|2230.3|2224.3|2230|2224|2231|2225|2228.8|2222.8|41
1707408600000|2024-02-08 16:10:00|2230.3|2224.3|2228|2222|2230.5|2224.5|2227.8|2221.8|81
1707408900000|2024-02-08 16:15:00|2227.8|2221.8|2223.8|2217.8|2228|2222|2223.5|2217.5|52
1707409200000|2024-02-08 16:20:00|2223.5|2217.5|2222|2216|2223.5|2217.5|2218.8|2212.8|66
1707409500000|2024-02-08 16:25:00|2221.8|2215.8|2226.3|2220.3|2227|2221|2220.8|2214.8|134
1707409800000|2024-02-08 16:30:00|2226|2220|2226.3|2220.3|2226.8|2220.8|2225.8|2219.8|16
1707410100000|2024-02-08 16:35:00|2226.5|2220.5|2226|2220|2227|2221|2225.3|2219.3|34
1707410400000|2024-02-08 16:40:00|2226.3|2220.3|2223.5|2217.5|2226.5|2220.5|2223.3|2217.3|45
1707410700000|2024-02-08 16:45:00|2223.3|2217.3|2225.3|2219.3|2226.5|2220.5|2223.3|2217.3|36
1707411000000|2024-02-08 16:50:00|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.3|2218.3|12
1707411300000|2024-02-08 16:55:00|2225|2219|2228.3|2222.3|2228.3|2222.3|2225|2219|27
1707411600000|2024-02-08 17:00:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227.5|2221.5|16
1707411900000|2024-02-08 17:05:00|2228.8|2222.8|2227.3|2221.3|2229|2223|2227|2221|21
1707412200000|2024-02-08 17:10:00|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|7
1707412500000|2024-02-08 17:15:00|2226.8|2220.8|2228.3|2222.3|2228.8|2222.8|2226.5|2220.5|19
1707412800000|2024-02-08 17:20:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|19
1707413100000|2024-02-08 17:25:00|2229|2223|2229|2223|2229.3|2223.3|2228.5|2222.5|27
1707413400000|2024-02-08 17:30:00|2229.3|2223.3|2229|2223|2229.8|2223.8|2229|2223|12
1707413700000|2024-02-08 17:35:00|2229.3|2223.3|2229.8|2223.8|2230.5|2224.5|2229.3|2223.3|20
1707414000000|2024-02-08 17:40:00|2230|2224|2229.3|2223.3|2230.3|2224.3|2228.8|2222.8|21
1707414300000|2024-02-08 17:45:00|2229.5|2223.5|2228|2222|2229.5|2223.5|2227.8|2221.8|13
1707414600000|2024-02-08 17:50:00|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227.8|2221.8|3
1707414900000|2024-02-08 17:55:00|2228.8|2222.8|2229.3|2223.3|2229.8|2223.8|2228.8|2222.8|12
1707415200000|2024-02-08 18:00:00|2229|2223|2229|2223|2229.5|2223.5|2228.8|2222.8|12
1707415500000|2024-02-08 18:05:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|7
1707415800000|2024-02-08 18:10:00|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|3
1707416100000|2024-02-08 18:15:00|2229.5|2223.5|2228.5|2222.5|2229.5|2223.5|2228.5|2222.5|7
1707416400000|2024-02-08 18:20:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|5
1707416700000|2024-02-08 18:25:00|2229|2223|2229|2223|2229|2223|2228.8|2222.8|3
1707417000000|2024-02-08 18:30:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1707417300000|2024-02-08 18:35:00|2229|2223|2227.5|2221.5|2229.3|2223.3|2227.5|2221.5|17
1707417600000|2024-02-08 18:40:00|2227.3|2221.3|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|4
1707417900000|2024-02-08 18:45:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2226.8|2220.8|12
1707418200000|2024-02-08 18:50:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|7
1707418500000|2024-02-08 18:55:00|2229|2218.5|2228|2217.5|2229|2218.5|2228|2217.5|4
1707440400000|2024-02-09 01:00:00|2222.1|2216.1|2218.9|2212.9|2222.4|2216.4|2218.9|2212.9|33
1707440700000|2024-02-09 01:05:00|2219.1|2213.1|2218|2212|2219.4|2213.4|2217.8|2211.8|25
1707441000000|2024-02-09 01:10:00|2217.8|2211.8|2220|2214|2220.5|2214.5|2217.8|2211.8|18
1707441300000|2024-02-09 01:15:00|2220.3|2214.3|2222|2216|2222|2216|2220|2214|28
1707441600000|2024-02-09 01:20:00|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.5|2215.5|12
1707441900000|2024-02-09 01:25:00|2222.3|2216.3|2221.8|2215.8|2222.5|2216.5|2221.8|2215.8|7
1707442200000|2024-02-09 01:30:00|2221.5|2215.5|2221.5|2215.5|2222.5|2216.5|2221.3|2215.3|26
1707442500000|2024-02-09 01:35:00|2221.3|2215.3|2221.8|2215.8|2222|2216|2221.3|2215.3|13
1707442800000|2024-02-09 01:40:00|2221.5|2215.5|2221|2215|2221.8|2215.8|2221|2215|9
1707443100000|2024-02-09 01:45:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2221|2215|34
1707443400000|2024-02-09 01:50:00|2221.3|2215.3|2221.5|2215.5|2221.8|2215.8|2221|2215|6
1707443700000|2024-02-09 01:55:00|2221.3|2215.3|2222.5|2216.5|2222.5|2216.5|2221|2215|14
1707444000000|2024-02-09 02:00:00|2222.3|2216.3|2223|2217|2223|2217|2221.5|2215.5|21
1707444300000|2024-02-09 02:05:00|2222.8|2216.8|2224|2218|2224|2218|2222.8|2216.8|13
1707444600000|2024-02-09 02:10:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2222.8|2216.8|10
1707444900000|2024-02-09 02:15:00|2223|2217|2223.5|2217.5|2224|2218|2223|2217|6
1707445200000|2024-02-09 02:20:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|7
1707445500000|2024-02-09 02:25:00|2225|2219|2225.3|2219.3|2225.8|2219.8|2225|2219|10
1707445800000|2024-02-09 02:30:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|3
1707446100000|2024-02-09 02:35:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1707446400000|2024-02-09 02:40:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1707446700000|2024-02-09 02:45:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|5
1707447000000|2024-02-09 02:50:00|2224.5|2218.5|2222.5|2216.5|2224.5|2218.5|2222|2216|10
1707447300000|2024-02-09 02:55:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1707447600000|2024-02-09 03:00:00|2222|2216|2222.5|2216.5|2223.8|2217.8|2222|2216|14
1707447900000|2024-02-09 03:05:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|7
1707448200000|2024-02-09 03:10:00|2221|2215|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|6
1707448800000|2024-02-09 03:20:00|2221|2215|2221.3|2215.3|2221.8|2215.8|2220.5|2214.5|7
1707449100000|2024-02-09 03:25:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|9
1707449400000|2024-02-09 03:30:00|2221.3|2215.3|2221.3|2215.3|2222.3|2216.3|2221|2215|14
1707449700000|2024-02-09 03:35:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1707450300000|2024-02-09 03:45:00|2221|2215|2219.5|2213.5|2221|2215|2219.5|2213.5|4
1707450600000|2024-02-09 03:50:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.3|2212.3|9
1707450900000|2024-02-09 03:55:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1707451200000|2024-02-09 04:00:00|2218.5|2212.5|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|11
1707451500000|2024-02-09 04:05:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|10
1707451800000|2024-02-09 04:10:00|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|3
1707452100000|2024-02-09 04:15:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|6
1707452400000|2024-02-09 04:20:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1707452700000|2024-02-09 04:25:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|4
1707453000000|2024-02-09 04:30:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|4
1707453300000|2024-02-09 04:35:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1707453600000|2024-02-09 04:40:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1707453900000|2024-02-09 04:45:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1707454200000|2024-02-09 04:50:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1707454500000|2024-02-09 04:55:00|2220|2214|2219.8|2213.8|2220|2214|2219.5|2213.5|4
1707454800000|2024-02-09 05:00:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|6
1707455100000|2024-02-09 05:05:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|8
1707455400000|2024-02-09 05:10:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1707455700000|2024-02-09 05:15:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1707456000000|2024-02-09 05:20:00|2220|2214|2220.8|2214.8|2221|2215|2219.8|2213.8|7
1707456300000|2024-02-09 05:25:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1707456600000|2024-02-09 05:30:00|2220.5|2214.5|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|14
1707456900000|2024-02-09 05:35:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|4
1707457200000|2024-02-09 05:40:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|5
1707457500000|2024-02-09 05:45:00|2218.8|2212.8|2218.5|2212.5|2219|2213|2218.5|2212.5|6
1707457800000|2024-02-09 05:50:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1707458100000|2024-02-09 05:55:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.3|2212.3|8
1707458400000|2024-02-09 06:00:00|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|7
1707458700000|2024-02-09 06:05:00|2218|2212|2217|2211|2218|2212|2217|2211|5
1707459000000|2024-02-09 06:10:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1707459300000|2024-02-09 06:15:00|2217.5|2211.5|2219.3|2213.3|2219.5|2213.5|2217.3|2211.3|21
1707459900000|2024-02-09 06:25:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1707460200000|2024-02-09 06:30:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1707460500000|2024-02-09 06:35:00|2219|2213|2217.3|2211.3|2219|2213|2217.3|2211.3|5
1707460800000|2024-02-09 06:40:00|2217|2211|2217|2211|2217.3|2211.3|2217|2211|7
1707461100000|2024-02-09 06:45:00|2216.8|2210.8|2216.5|2210.5|2217|2211|2216.3|2210.3|7
1707461400000|2024-02-09 06:50:00|2216.3|2210.3|2216.8|2210.8|2217.3|2211.3|2216.3|2210.3|13
1707461700000|2024-02-09 06:55:00|2217|2211|2217|2211|2217|2211|2216.8|2210.8|3
1707462000000|2024-02-09 07:00:00|2217.3|2211.3|2223|2217|2223.5|2217.5|2217|2211|34
1707462300000|2024-02-09 07:05:00|2223.3|2217.3|2222.8|2216.8|2224|2218|2222.5|2216.5|25
1707462600000|2024-02-09 07:10:00|2222.5|2216.5|2221.5|2215.5|2222.5|2216.5|2220.3|2214.3|15
1707462900000|2024-02-09 07:15:00|2221.3|2215.3|2222|2216|2222.5|2216.5|2220|2214|24
1707463200000|2024-02-09 07:20:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2220.5|2214.5|14
1707463500000|2024-02-09 07:25:00|2221.8|2215.8|2221|2215|2221.8|2215.8|2221|2215|14
1707463800000|2024-02-09 07:30:00|2221.3|2215.3|2221|2215|2222|2216|2220|2214|31
1707464100000|2024-02-09 07:35:00|2220.8|2214.8|2219.5|2213.5|2221|2215|2219.5|2213.5|16
1707464400000|2024-02-09 07:40:00|2219.8|2213.8|2221.5|2215.5|2221.8|2215.8|2219.8|2213.8|34
1707464700000|2024-02-09 07:45:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221|2215|23
1707465000000|2024-02-09 07:50:00|2222.3|2216.3|2224.3|2218.3|2224.5|2218.5|2222|2216|36
1707465300000|2024-02-09 07:55:00|2224|2218|2224.3|2218.3|2224.3|2218.3|2222.3|2216.3|39
1707465600000|2024-02-09 08:00:00|2224|2218|2217.4|2211.4|2224.3|2218.3|2215.3|2209.3|134
1707465900000|2024-02-09 08:05:00|2217.6|2211.6|2218.8|2212.8|2219.1|2213.1|2215.3|2209.3|81
1707466200000|2024-02-09 08:10:00|2219.3|2213.3|2216|2210|2221.9|2215.9|2216|2210|142
1707466500000|2024-02-09 08:15:00|2215.8|2209.8|2217.5|2211.5|2218|2212|2215.5|2209.5|37
1707466800000|2024-02-09 08:20:00|2217.3|2211.3|2215.8|2209.8|2217.3|2211.3|2213.5|2207.5|38
1707467100000|2024-02-09 08:25:00|2215.5|2209.5|2212.3|2206.3|2215.5|2209.5|2212.3|2206.3|27
1707467400000|2024-02-09 08:30:00|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2212|2206|27
1707467700000|2024-02-09 08:35:00|2213|2207|2210.8|2204.8|2213.3|2207.3|2209.8|2203.8|35
1707468000000|2024-02-09 08:40:00|2210.5|2204.5|2212|2206|2212|2206|2209.8|2203.8|34
1707468300000|2024-02-09 08:45:00|2211.8|2205.8|2210.8|2204.8|2212|2206|2210.8|2204.8|16
1707468600000|2024-02-09 08:50:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2210.3|2204.3|14
1707468900000|2024-02-09 08:55:00|2211.8|2205.8|2211.3|2205.3|2212.5|2206.5|2210.8|2204.8|22
1707469200000|2024-02-09 09:00:00|2211|2205|2208.3|2202.3|2211.3|2205.3|2207.1|2201.1|48
1707469500000|2024-02-09 09:05:00|2208.8|2202.8|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|8
1707469800000|2024-02-09 09:10:00|2209.3|2203.3|2210.5|2204.5|2210.5|2204.5|2208.8|2202.8|19
1707470100000|2024-02-09 09:15:00|2210.8|2204.8|2210.5|2204.5|2211.5|2205.5|2209.8|2203.8|28
1707470400000|2024-02-09 09:20:00|2210.8|2204.8|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|11
1707470700000|2024-02-09 09:25:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|31
1707471000000|2024-02-09 09:30:00|2210.5|2204.5|2211.8|2205.8|2213|2207|2210.5|2204.5|16
1707471300000|2024-02-09 09:35:00|2211.5|2205.5|2213.5|2207.5|2213.5|2207.5|2210.5|2204.5|33
1707471600000|2024-02-09 09:40:00|2213.3|2207.3|2212.3|2206.3|2213.8|2207.8|2212.3|2206.3|18
1707471900000|2024-02-09 09:45:00|2212|2206|2213|2207|2213|2207|2211|2205|19
1707472200000|2024-02-09 09:50:00|2212.8|2206.8|2210.5|2204.5|2213.3|2207.3|2209.8|2203.8|20
1707472500000|2024-02-09 09:55:00|2210.3|2204.3|2212.3|2206.3|2212.3|2206.3|2210.3|2204.3|16
1707472800000|2024-02-09 10:00:00|2212|2206|2210.8|2204.8|2212|2206|2209.8|2203.8|32
1707473100000|2024-02-09 10:05:00|2211|2205|2210.3|2204.3|2211.8|2205.8|2209.5|2203.5|23
1707473400000|2024-02-09 10:10:00|2210.5|2204.5|2209.8|2203.8|2211|2205|2209.8|2203.8|20
1707473700000|2024-02-09 10:15:00|2209.5|2203.5|2210.5|2204.5|2210.8|2204.8|2208.8|2202.8|17
1707474000000|2024-02-09 10:20:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.5|2203.5|13
1707474300000|2024-02-09 10:25:00|2210|2204|2211|2205|2211.3|2205.3|2209.5|2203.5|22
1707474600000|2024-02-09 10:30:00|2210.8|2204.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|32
1707474900000|2024-02-09 10:35:00|2210|2204|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|10
1707475200000|2024-02-09 10:40:00|2209.8|2203.8|2211|2205|2211.8|2205.8|2208.5|2202.5|19
1707475500000|2024-02-09 10:45:00|2211.3|2205.3|2211.8|2205.8|2212.3|2206.3|2211.3|2205.3|11
1707475800000|2024-02-09 10:50:00|2212|2206|2213.5|2207.5|2213.5|2207.5|2211.8|2205.8|14
1707476100000|2024-02-09 10:55:00|2213.3|2207.3|2214.3|2208.3|2215|2209|2213.3|2207.3|24
1707476400000|2024-02-09 11:00:00|2214.5|2208.5|2213.8|2207.8|2215|2209|2212.5|2206.5|19
1707476700000|2024-02-09 11:05:00|2213.5|2207.5|2215.3|2209.3|2215.8|2209.8|2213.5|2207.5|14
1707477000000|2024-02-09 11:10:00|2215.5|2209.5|2215.8|2209.8|2217.5|2211.5|2215.5|2209.5|31
1707477300000|2024-02-09 11:15:00|2216|2210|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|4
1707477600000|2024-02-09 11:20:00|2216|2210|2217.3|2211.3|2217.8|2211.8|2216|2210|14
1707477900000|2024-02-09 11:25:00|2217.5|2211.5|2216.5|2210.5|2217.8|2211.8|2216.3|2210.3|16
1707478200000|2024-02-09 11:30:00|2216.8|2210.8|2216.8|2210.8|2217.5|2211.5|2216.5|2210.5|19
1707478500000|2024-02-09 11:35:00|2216.5|2210.5|2217.8|2211.8|2218|2212|2216.5|2210.5|15
1707478800000|2024-02-09 11:40:00|2218|2212|2216.3|2210.3|2218|2212|2216.3|2210.3|17
1707479100000|2024-02-09 11:45:00|2216|2210|2220.3|2214.3|2220.3|2214.3|2215.5|2209.5|30
1707479400000|2024-02-09 11:50:00|2220.5|2214.5|2222|2216|2222.8|2216.8|2220.3|2214.3|22
1707479700000|2024-02-09 11:55:00|2221.8|2215.8|2227.9|2221.9|2227.9|2221.9|2221|2215|60
1707480000000|2024-02-09 12:00:00|2228.1|2222.1|2226.5|2220.5|2228.1|2222.1|2225.1|2219.1|26
1707480300000|2024-02-09 12:05:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225|2219|13
1707480600000|2024-02-09 12:10:00|2226|2220|2225.8|2219.8|2226|2220|2225.5|2219.5|4
1707480900000|2024-02-09 12:15:00|2225.5|2219.5|2225.8|2219.8|2226|2220|2225.5|2219.5|12
1707481200000|2024-02-09 12:20:00|2226|2220|2227|2221|2228.6|2222.6|2226|2220|15
1707481500000|2024-02-09 12:25:00|2227.3|2221.3|2224.5|2218.5|2227.3|2221.3|2224.3|2218.3|28
1707481800000|2024-02-09 12:30:00|2224.3|2218.3|2221.3|2215.3|2224.3|2218.3|2220.8|2214.8|83
1707482100000|2024-02-09 12:35:00|2221.5|2215.5|2223.5|2217.5|2223.8|2217.8|2221.3|2215.3|18
1707482400000|2024-02-09 12:40:00|2223.8|2217.8|2220.5|2214.5|2224.3|2218.3|2220.5|2214.5|36
1707482700000|2024-02-09 12:45:00|2220.3|2214.3|2222.3|2216.3|2222.5|2216.5|2220|2214|35
1707483000000|2024-02-09 12:50:00|2222.5|2216.5|2218.5|2212.5|2222.5|2216.5|2218.3|2212.3|51
1707483300000|2024-02-09 12:55:00|2218.3|2212.3|2217.3|2211.3|2222|2216|2214.8|2208.8|82
1707483600000|2024-02-09 13:00:00|2217.5|2211.5|2215.8|2209.8|2217.9|2211.9|2212.1|2206.1|119
1707483900000|2024-02-09 13:05:00|2215.5|2209.5|2216.3|2210.3|2216.3|2210.3|2214.5|2208.5|64
1707484200000|2024-02-09 13:10:00|2215.8|2209.8|2215|2209|2216|2210|2212.3|2206.3|48
1707484500000|2024-02-09 13:15:00|2215.3|2209.3|2214|2208|2216|2210|2213|2207|39
1707484800000|2024-02-09 13:20:00|2213.8|2207.8|2216|2210|2216.5|2210.5|2213.5|2207.5|45
1707485100000|2024-02-09 13:25:00|2216.3|2210.3|2216.8|2210.8|2219.8|2213.8|2216.3|2210.3|63
1707485400000|2024-02-09 13:30:00|2216.5|2210.5|2221.5|2215.5|2224.1|2218.1|2216.3|2210.3|178
1707485700000|2024-02-09 13:35:00|2221.3|2215.3|2221.3|2215.3|2222.8|2216.8|2220.5|2214.5|111
1707486000000|2024-02-09 13:40:00|2220.5|2214.5|2220.3|2214.3|2221.3|2215.3|2220|2214|76
1707486300000|2024-02-09 13:45:00|2220|2214|2218.3|2212.3|2220.5|2214.5|2217.8|2211.8|49
1707486600000|2024-02-09 13:50:00|2218.5|2212.5|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|47
1707486900000|2024-02-09 13:55:00|2220.8|2214.8|2221.5|2215.5|2221.5|2215.5|2219|2213|45
1707487200000|2024-02-09 14:00:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2220.5|2214.5|52
1707487500000|2024-02-09 14:05:00|2221.3|2215.3|2223|2217|2224.8|2218.8|2221.3|2215.3|42
1707487800000|2024-02-09 14:10:00|2222.8|2216.8|2223.3|2217.3|2223.8|2217.8|2222.8|2216.8|17
1707488100000|2024-02-09 14:15:00|2223|2217|2221.3|2215.3|2223.3|2217.3|2220.8|2214.8|45
1707488400000|2024-02-09 14:20:00|2221.5|2215.5|2222|2216|2222.3|2216.3|2221|2215|29
1707488700000|2024-02-09 14:25:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2221.5|2215.5|44
1707489000000|2024-02-09 14:30:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|44
1707489300000|2024-02-09 14:35:00|2220.5|2214.5|2218.8|2212.8|2220.5|2214.5|2218.3|2212.3|21
1707489600000|2024-02-09 14:40:00|2219|2213|2221.3|2215.3|2221.8|2215.8|2219|2213|30
1707489900000|2024-02-09 14:45:00|2221|2215|2218.3|2212.3|2221.3|2215.3|2218|2212|55
1707490200000|2024-02-09 14:50:00|2218|2212|2216|2210|2218.5|2212.5|2215.5|2209.5|43
1707490500000|2024-02-09 14:55:00|2215.8|2209.8|2218.3|2212.3|2218.8|2212.8|2215.3|2209.3|28
1707490800000|2024-02-09 15:00:00|2218|2212|2218.3|2212.3|2220.5|2214.5|2216.8|2210.8|73
1707491100000|2024-02-09 15:05:00|2218.8|2212.8|2224.5|2218.5|2224.5|2218.5|2218.3|2212.3|73
1707491400000|2024-02-09 15:10:00|2224.8|2218.8|2222.8|2216.8|2225|2219|2222.8|2216.8|48
1707491700000|2024-02-09 15:15:00|2222.5|2216.5|2222|2216|2223|2217|2221.3|2215.3|42
1707492000000|2024-02-09 15:20:00|2221.8|2215.8|2220.8|2214.8|2223.3|2217.3|2219|2213|48
1707492300000|2024-02-09 15:25:00|2220.5|2214.5|2223.3|2217.3|2223.5|2217.5|2219.3|2213.3|65
1707492600000|2024-02-09 15:30:00|2223|2217|2222.8|2216.8|2223|2217|2221|2215|40
1707492900000|2024-02-09 15:35:00|2222.3|2216.3|2223.5|2217.5|2224.8|2218.8|2222.3|2216.3|35
1707493200000|2024-02-09 15:40:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2220.3|2214.3|44
1707493500000|2024-02-09 15:45:00|2223.3|2217.3|2222|2216|2223.5|2217.5|2221.3|2215.3|57
1707493800000|2024-02-09 15:50:00|2221.8|2215.8|2221.5|2215.5|2222.8|2216.8|2220.5|2214.5|42
1707494100000|2024-02-09 15:55:00|2221.3|2215.3|2224.8|2218.8|2225.8|2219.8|2221.3|2215.3|32
1707494400000|2024-02-09 16:00:00|2225|2219|2228.8|2222.8|2230|2224|2225|2219|51
1707494700000|2024-02-09 16:05:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2226|2220|48
1707495000000|2024-02-09 16:10:00|2227|2221|2224.8|2218.8|2227.5|2221.5|2223.8|2217.8|44
1707495300000|2024-02-09 16:15:00|2225|2219|2224.5|2218.5|2227.3|2221.3|2223.8|2217.8|50
1707495600000|2024-02-09 16:20:00|2224.3|2218.3|2224.3|2218.3|2225.8|2219.8|2222.8|2216.8|50
1707495900000|2024-02-09 16:25:00|2224|2218|2218.3|2212.3|2224|2218|2217|2211|159
1707496200000|2024-02-09 16:30:00|2218|2212|2220|2214|2222.3|2216.3|2217.8|2211.8|45
1707496500000|2024-02-09 16:35:00|2219.8|2213.8|2219.8|2213.8|2221|2215|2219.8|2213.8|19
1707496800000|2024-02-09 16:40:00|2219.5|2213.5|2219|2213|2219.8|2213.8|2216.5|2210.5|34
1707497100000|2024-02-09 16:45:00|2219.3|2213.3|2219.8|2213.8|2220.3|2214.3|2218.3|2212.3|36
1707497400000|2024-02-09 16:50:00|2220|2214|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|17
1707497700000|2024-02-09 16:55:00|2221|2215|2220.5|2214.5|2221|2215|2219.3|2213.3|14
1707498000000|2024-02-09 17:00:00|2220.3|2214.3|2221.5|2215.5|2221.8|2215.8|2220.3|2214.3|23
1707498300000|2024-02-09 17:05:00|2221.8|2215.8|2222.3|2216.3|2222.8|2216.8|2221|2215|18
1707498600000|2024-02-09 17:10:00|2222|2216|2223.3|2217.3|2223.5|2217.5|2222|2216|16
1707498900000|2024-02-09 17:15:00|2223.5|2217.5|2222.5|2216.5|2223.5|2217.5|2222.5|2216.5|18
1707499200000|2024-02-09 17:20:00|2222.3|2216.3|2223.8|2217.8|2224|2218|2221.5|2215.5|11
1707499500000|2024-02-09 17:25:00|2224.3|2218.3|2225.5|2219.5|2226.3|2220.3|2224.3|2218.3|11
1707499800000|2024-02-09 17:30:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.5|2218.5|13
1707500100000|2024-02-09 17:35:00|2225.3|2219.3|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|7
1707500400000|2024-02-09 17:40:00|2224.5|2218.5|2224|2218|2224.5|2218.5|2222.5|2216.5|20
1707500700000|2024-02-09 17:45:00|2224.3|2218.3|2223.5|2217.5|2224.5|2218.5|2223.5|2217.5|17
1707501000000|2024-02-09 17:50:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|13
1707501300000|2024-02-09 17:55:00|2223|2217|2222|2216|2223.5|2217.5|2221.5|2215.5|24
1707501600000|2024-02-09 18:00:00|2221.8|2215.8|2222.5|2216.5|2223|2217|2221.5|2215.5|11
1707501900000|2024-02-09 18:05:00|2222.8|2216.8|2222.3|2216.3|2223|2217|2222.3|2216.3|7
1707502200000|2024-02-09 18:10:00|2222|2216|2221.3|2215.3|2222|2216|2221.3|2215.3|4
1707502500000|2024-02-09 18:15:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1707502800000|2024-02-09 18:20:00|2221|2215|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|12
1707503100000|2024-02-09 18:25:00|2219.5|2213.5|2219.9|2213.9|2220.3|2214.3|2218.8|2212.8|13
1707503400000|2024-02-09 18:30:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|4
1707503700000|2024-02-09 18:35:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|3
1707504000000|2024-02-09 18:40:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|9
1707504300000|2024-02-09 18:45:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1707504600000|2024-02-09 18:50:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.5|2213.5|20
1707504900000|2024-02-09 18:55:00|2219.3|2213.3|2222|2211.5|2222.5|2213.8|2219.3|2211.3|7
1707699600000|2024-02-12 01:00:00|2217.1|2211.1|2217.5|2211.5|2218.4|2212.4|2216.9|2210.9|16
1707699900000|2024-02-12 01:05:00|2217|2211|2216.3|2210.3|2217|2211|2216|2210|14
1707700200000|2024-02-12 01:10:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2215.5|2209.5|13
1707700500000|2024-02-12 01:15:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.5|2209.5|11
1707700800000|2024-02-12 01:20:00|2216.3|2210.3|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|9
1707701100000|2024-02-12 01:25:00|2215.3|2209.3|2215|2209|2216.3|2210.3|2215|2209|13
1707701400000|2024-02-12 01:30:00|2215.3|2209.3|2215|2209|2216|2210|2215|2209|8
1707701700000|2024-02-12 01:35:00|2214.8|2208.8|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|10
1707702000000|2024-02-12 01:40:00|2214.3|2208.3|2214.5|2208.5|2215|2209|2214.3|2208.3|10
1707702300000|2024-02-12 01:45:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|6
1707702600000|2024-02-12 01:50:00|2214.3|2208.3|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|7
1707702900000|2024-02-12 01:55:00|2213.5|2207.5|2213|2207|2213.8|2207.8|2213|2207|7
1707703200000|2024-02-12 02:00:00|2212.8|2206.8|2211.8|2205.8|2213|2207|2211.3|2205.3|15
1707703500000|2024-02-12 02:05:00|2211.5|2205.5|2211.3|2205.3|2212|2206|2211.3|2205.3|8
1707703800000|2024-02-12 02:10:00|2211|2205|2210.3|2204.3|2211|2205|2210.3|2204.3|8
1707704100000|2024-02-12 02:15:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|6
1707704400000|2024-02-12 02:20:00|2210|2204|2209.5|2203.5|2210.3|2204.3|2209.5|2203.5|8
1707704700000|2024-02-12 02:25:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.8|2203.8|3
1707705000000|2024-02-12 02:30:00|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1707705600000|2024-02-12 02:40:00|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|4
1707705900000|2024-02-12 02:45:00|2209.5|2203.5|2210|2204|2211|2205|2209.5|2203.5|7
1707706200000|2024-02-12 02:50:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.5|2203.5|5
1707706500000|2024-02-12 02:55:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209.5|2203.5|4
1707707100000|2024-02-12 03:05:00|2210.3|2204.3|2209.8|2203.8|2210.5|2204.5|2209.8|2203.8|5
1707707400000|2024-02-12 03:10:00|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|3
1707707700000|2024-02-12 03:15:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1707708300000|2024-02-12 03:25:00|2210|2204|2210.3|2204.3|2210.5|2204.5|2210|2204|6
1707708900000|2024-02-12 03:35:00|2210|2204|2209.3|2203.3|2210|2204|2209.3|2203.3|4
1707709200000|2024-02-12 03:40:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1707709500000|2024-02-12 03:45:00|2210|2204|2210|2204|2210.3|2204.3|2210|2204|5
1707709800000|2024-02-12 03:50:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209.5|2203.5|4
1707710100000|2024-02-12 03:55:00|2210|2204|2210|2204|2210.3|2204.3|2210|2204|3
1707710400000|2024-02-12 04:00:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1707710700000|2024-02-12 04:05:00|2210.5|2204.5|2212.5|2206.5|2212.5|2206.5|2210.5|2204.5|10
1707711000000|2024-02-12 04:10:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|7
1707711300000|2024-02-12 04:15:00|2211.8|2205.8|2212.8|2206.8|2213|2207|2211.8|2205.8|8
1707711900000|2024-02-12 04:25:00|2212.5|2206.5|2213|2207|2213.3|2207.3|2212.3|2206.3|8
1707712200000|2024-02-12 04:30:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.3|2206.3|5
1707712500000|2024-02-12 04:35:00|2212.3|2206.3|2213|2207|2213|2207|2212.3|2206.3|4
1707712800000|2024-02-12 04:40:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.3|2206.3|4
1707713100000|2024-02-12 04:45:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1707713400000|2024-02-12 04:50:00|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2209.8|2203.8|12
1707713700000|2024-02-12 04:55:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1707714000000|2024-02-12 05:00:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2210|2204|4
1707714300000|2024-02-12 05:05:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1707714600000|2024-02-12 05:10:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1707714900000|2024-02-12 05:15:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.5|2204.5|5
1707715200000|2024-02-12 05:20:00|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|5
1707715500000|2024-02-12 05:25:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|3
1707715800000|2024-02-12 05:30:00|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2209.8|2203.8|9
1707716100000|2024-02-12 05:35:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1707716400000|2024-02-12 05:40:00|2210|2204|2210|2204|2210|2204|2209.5|2203.5|5
1707716700000|2024-02-12 05:45:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|6
1707717000000|2024-02-12 05:50:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1707717300000|2024-02-12 05:55:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209.8|2203.8|4
1707717600000|2024-02-12 06:00:00|2209.8|2203.8|2211|2205|2211|2205|2209.8|2203.8|15
1707717900000|2024-02-12 06:05:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|12
1707718200000|2024-02-12 06:10:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.8|2204.8|10
1707718500000|2024-02-12 06:15:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211|2205|6
1707718800000|2024-02-12 06:20:00|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|4
1707719100000|2024-02-12 06:25:00|2212.8|2206.8|2211.8|2205.8|2213|2207|2211.8|2205.8|7
1707719400000|2024-02-12 06:30:00|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.5|2204.5|11
1707719700000|2024-02-12 06:35:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.5|2203.5|10
1707720000000|2024-02-12 06:40:00|2210|2204|2210.8|2204.8|2210.8|2204.8|2210|2204|8
1707720300000|2024-02-12 06:45:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|8
1707720600000|2024-02-12 06:50:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|7
1707720900000|2024-02-12 06:55:00|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|8
1707721200000|2024-02-12 07:00:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210|2204|8
1707721500000|2024-02-12 07:05:00|2210.3|2204.3|2209.8|2203.8|2210.8|2204.8|2209.8|2203.8|13
1707721800000|2024-02-12 07:10:00|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|11
1707722100000|2024-02-12 07:15:00|2209.3|2203.3|2209.5|2203.5|2210|2204|2209.3|2203.3|12
1707722400000|2024-02-12 07:20:00|2209.8|2203.8|2210.5|2204.5|2211.5|2205.5|2209.8|2203.8|13
1707722700000|2024-02-12 07:25:00|2210.8|2204.8|2210.5|2204.5|2211.3|2205.3|2210.5|2204.5|20
1707723000000|2024-02-12 07:30:00|2210.8|2204.8|2211.3|2205.3|2212.5|2206.5|2210.5|2204.5|23
1707723300000|2024-02-12 07:35:00|2211.5|2205.5|2208.6|2202.6|2212|2206|2208.5|2202.5|22
1707723600000|2024-02-12 07:40:00|2208.4|2202.4|2209.5|2203.5|2209.5|2203.5|2206.8|2200.8|29
1707723900000|2024-02-12 07:45:00|2209.3|2203.3|2212.3|2206.3|2212.3|2206.3|2208.3|2202.3|24
1707724200000|2024-02-12 07:50:00|2212.6|2206.6|2214.8|2208.8|2216.3|2210.3|2212.4|2206.4|35
1707724500000|2024-02-12 07:55:00|2214.5|2208.5|2213.3|2207.3|2215.3|2209.3|2212.8|2206.8|37
1707724800000|2024-02-12 08:00:00|2213|2207|2217.5|2211.5|2218.3|2212.3|2212.8|2206.8|61
1707725100000|2024-02-12 08:05:00|2217.3|2211.3|2221|2215|2221|2215|2216|2210|43
1707725400000|2024-02-12 08:10:00|2221.3|2215.3|2222.8|2216.8|2223.6|2217.6|2221|2215|67
1707725700000|2024-02-12 08:15:00|2222.5|2216.5|2223.8|2217.8|2223.8|2217.8|2220.8|2214.8|41
1707726000000|2024-02-12 08:20:00|2223.5|2217.5|2223.5|2217.5|2225|2219|2222.8|2216.8|69
1707726300000|2024-02-12 08:25:00|2223.3|2217.3|2221|2215|2223.3|2217.3|2218.6|2212.6|99
1707726600000|2024-02-12 08:30:00|2220.8|2214.8|2218.4|2212.4|2221.1|2215.1|2217.5|2211.5|48
1707726900000|2024-02-12 08:35:00|2218.3|2212.3|2216|2210|2218.8|2212.8|2214.8|2208.8|49
1707727200000|2024-02-12 08:40:00|2215.8|2209.8|2214.5|2208.5|2216.3|2210.3|2213.3|2207.3|34
1707727500000|2024-02-12 08:45:00|2214.3|2208.3|2212.6|2206.6|2215.3|2209.3|2212.6|2206.6|24
1707727800000|2024-02-12 08:50:00|2212.8|2206.8|2214.3|2208.3|2214.5|2208.5|2212.4|2206.4|20
1707728100000|2024-02-12 08:55:00|2214|2208|2211.3|2205.3|2214|2208|2210.8|2204.8|17
1707728400000|2024-02-12 09:00:00|2211.5|2205.5|2211|2205|2212.8|2206.8|2211|2205|44
1707728700000|2024-02-12 09:05:00|2211.3|2205.3|2210.8|2204.8|2212.3|2206.3|2210.3|2204.3|40
1707729000000|2024-02-12 09:10:00|2210.5|2204.5|2213.8|2207.8|2213.8|2207.8|2210.5|2204.5|20
1707729300000|2024-02-12 09:15:00|2214|2208|2213.8|2207.8|2216.3|2210.3|2213.3|2207.3|49
1707729600000|2024-02-12 09:20:00|2213.5|2207.5|2214.8|2208.8|2215|2209|2213.5|2207.5|10
1707729900000|2024-02-12 09:25:00|2214.5|2208.5|2213|2207|2214.5|2208.5|2212.8|2206.8|25
1707730200000|2024-02-12 09:30:00|2213.3|2207.3|2213.3|2207.3|2213.8|2207.8|2212.8|2206.8|23
1707730500000|2024-02-12 09:35:00|2213|2207|2211.8|2205.8|2213.5|2207.5|2211.3|2205.3|25
1707730800000|2024-02-12 09:40:00|2211.5|2205.5|2213.8|2207.8|2213.8|2207.8|2210.5|2204.5|29
1707731100000|2024-02-12 09:45:00|2214|2208|2214.3|2208.3|2215.3|2209.3|2213.8|2207.8|19
1707731400000|2024-02-12 09:50:00|2214.5|2208.5|2216.8|2210.8|2217.5|2211.5|2214.3|2208.3|26
1707731700000|2024-02-12 09:55:00|2217|2211|2216.3|2210.3|2217.5|2211.5|2216.3|2210.3|10
1707732000000|2024-02-12 10:00:00|2216.5|2210.5|2219|2213|2219|2213|2216.3|2210.3|25
1707732300000|2024-02-12 10:05:00|2219.3|2213.3|2218.5|2212.5|2219.5|2213.5|2218|2212|21
1707732600000|2024-02-12 10:10:00|2218.8|2212.8|2216.3|2210.3|2218.8|2212.8|2216.1|2210.1|16
1707732900000|2024-02-12 10:15:00|2216|2210|2213.8|2207.8|2216.5|2210.5|2213.8|2207.8|24
1707733200000|2024-02-12 10:20:00|2213.5|2207.5|2212|2206|2213.5|2207.5|2211|2205|30
1707733500000|2024-02-12 10:25:00|2211.8|2205.8|2212.3|2206.3|2212.5|2206.5|2211.3|2205.3|24
1707733800000|2024-02-12 10:30:00|2212.5|2206.5|2212.8|2206.8|2214|2208|2211.5|2205.5|30
1707734100000|2024-02-12 10:35:00|2212.5|2206.5|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|10
1707734400000|2024-02-12 10:40:00|2212|2206|2213|2207|2213|2207|2212|2206|17
1707734700000|2024-02-12 10:45:00|2212.8|2206.8|2214|2208|2215.8|2209.8|2212.8|2206.8|43
1707735000000|2024-02-12 10:50:00|2214.3|2208.3|2216|2210|2217.5|2211.5|2214.3|2208.3|32
1707735300000|2024-02-12 10:55:00|2216.5|2210.5|2216.5|2210.5|2217.8|2211.8|2216.3|2210.3|14
1707735600000|2024-02-12 11:00:00|2216.8|2210.8|2217.3|2211.3|2217.8|2211.8|2215.8|2209.8|43
1707735900000|2024-02-12 11:05:00|2217.5|2211.5|2216|2210|2219|2213|2215.4|2209.4|49
1707736200000|2024-02-12 11:10:00|2216.3|2210.3|2216.3|2210.3|2218.5|2212.5|2216.3|2210.3|31
1707736500000|2024-02-12 11:15:00|2216|2210|2218.5|2212.5|2219.3|2213.3|2215.8|2209.8|39
1707736800000|2024-02-12 11:20:00|2218.3|2212.3|2216.3|2210.3|2218.5|2212.5|2216.3|2210.3|21
1707737100000|2024-02-12 11:25:00|2216|2210|2216.8|2210.8|2217.3|2211.3|2215.8|2209.8|18
1707737400000|2024-02-12 11:30:00|2216.5|2210.5|2217|2211|2217|2211|2215.8|2209.8|16
1707737700000|2024-02-12 11:35:00|2217.3|2211.3|2218.8|2212.8|2219|2213|2217.3|2211.3|23
1707738000000|2024-02-12 11:40:00|2218.5|2212.5|2217.3|2211.3|2218.5|2212.5|2217|2211|7
1707738300000|2024-02-12 11:45:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|10
1707738600000|2024-02-12 11:50:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2214.3|2208.3|38
1707738900000|2024-02-12 11:55:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216|2210|16
1707739200000|2024-02-12 12:00:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.3|2210.3|24
1707739500000|2024-02-12 12:05:00|2218.5|2212.5|2218|2212|2218.8|2212.8|2218|2212|12
1707739800000|2024-02-12 12:10:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2216.3|2210.3|20
1707740100000|2024-02-12 12:15:00|2217.3|2211.3|2218|2212|2219.5|2213.5|2217.3|2211.3|18
1707740400000|2024-02-12 12:20:00|2217.8|2211.8|2217.8|2211.8|2218|2212|2216.8|2210.8|12
1707740700000|2024-02-12 12:25:00|2218|2212|2217.5|2211.5|2218|2212|2216.8|2210.8|19
1707741000000|2024-02-12 12:30:00|2217.8|2211.8|2216.5|2210.5|2218|2212|2215.8|2209.8|18
1707741300000|2024-02-12 12:35:00|2216.8|2210.8|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|9
1707741600000|2024-02-12 12:40:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|16
1707741900000|2024-02-12 12:45:00|2216.5|2210.5|2219.3|2213.3|2220.5|2214.5|2216.3|2210.3|40
1707742200000|2024-02-12 12:50:00|2219.5|2213.5|2220.5|2214.5|2221.3|2215.3|2218.5|2212.5|46
1707742500000|2024-02-12 12:55:00|2220.8|2214.8|2217.8|2211.8|2221.3|2215.3|2217.5|2211.5|56
1707742800000|2024-02-12 13:00:00|2218|2212|2218|2212|2220.3|2214.3|2217.3|2211.3|48
1707743100000|2024-02-12 13:05:00|2218.3|2212.3|2219.3|2213.3|2219.8|2213.8|2217|2211|33
1707743400000|2024-02-12 13:10:00|2219.5|2213.5|2223|2217|2223|2217|2219.3|2213.3|29
1707743700000|2024-02-12 13:15:00|2222.8|2216.8|2221.5|2215.5|2224|2218|2220.5|2214.5|71
1707744000000|2024-02-12 13:20:00|2221.8|2215.8|2225.5|2219.5|2226|2220|2221.8|2215.8|35
1707744300000|2024-02-12 13:25:00|2225.8|2219.8|2225.3|2219.3|2226.8|2220.8|2224.5|2218.5|44
1707744600000|2024-02-12 13:30:00|2225.5|2219.5|2225.8|2219.8|2226.8|2220.8|2225.3|2219.3|35
1707744900000|2024-02-12 13:35:00|2226.3|2220.3|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|25
1707745200000|2024-02-12 13:40:00|2226|2220|2225.8|2219.8|2226.8|2220.8|2225.3|2219.3|23
1707745500000|2024-02-12 13:45:00|2226|2220|2226.3|2220.3|2227.5|2221.5|2225.3|2219.3|22
1707745800000|2024-02-12 13:50:00|2226.5|2220.5|2227.8|2221.8|2229|2223|2226.5|2220.5|25
1707746100000|2024-02-12 13:55:00|2228|2222|2228.3|2222.3|2230|2224|2227.5|2221.5|27
1707746400000|2024-02-12 14:00:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2227.8|2221.8|27
1707746700000|2024-02-12 14:05:00|2229|2223|2229.5|2223.5|2231.8|2225.8|2228.5|2222.5|103
1707747000000|2024-02-12 14:10:00|2229.3|2223.3|2232|2226|2234.3|2228.3|2229.3|2223.3|96
1707747300000|2024-02-12 14:15:00|2232.1|2226.1|2229.5|2223.5|2232.1|2226.1|2229|2223|40
1707747600000|2024-02-12 14:20:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2228.8|2222.8|20
1707747900000|2024-02-12 14:25:00|2229.3|2223.3|2226.5|2220.5|2229.3|2223.3|2226.3|2220.3|13
1707748200000|2024-02-12 14:30:00|2226.3|2220.3|2226.3|2220.3|2227.5|2221.5|2225.8|2219.8|42
1707748500000|2024-02-12 14:35:00|2226|2220|2227.3|2221.3|2227.5|2221.5|2226|2220|14
1707748800000|2024-02-12 14:40:00|2227.5|2221.5|2229|2223|2229|2223|2226.8|2220.8|20
1707749100000|2024-02-12 14:45:00|2229.3|2223.3|2230.8|2224.8|2231.8|2225.8|2229|2223|46
1707749400000|2024-02-12 14:50:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.3|2224.3|16
1707749700000|2024-02-12 14:55:00|2231.3|2225.3|2234.3|2228.3|2235.3|2229.3|2231.3|2225.3|57
1707750000000|2024-02-12 15:00:00|2234.5|2228.5|2236.8|2230.8|2237|2231|2234.5|2228.5|58
1707750300000|2024-02-12 15:05:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2233.8|2227.8|36
1707750600000|2024-02-12 15:10:00|2234.3|2228.3|2232.8|2226.8|2235.3|2229.3|2232.8|2226.8|38
1707750900000|2024-02-12 15:15:00|2232.5|2226.5|2235|2229|2235.3|2229.3|2232.3|2226.3|61
1707751200000|2024-02-12 15:20:00|2234.8|2228.8|2236.5|2230.5|2236.8|2230.8|2234.8|2228.8|25
1707751500000|2024-02-12 15:25:00|2236.3|2230.3|2234.5|2228.5|2236.5|2230.5|2233.5|2227.5|39
1707751800000|2024-02-12 15:30:00|2234.3|2228.3|2233.5|2227.5|2235.5|2229.5|2233.3|2227.3|40
1707752100000|2024-02-12 15:35:00|2233.3|2227.3|2234.8|2228.8|2235|2229|2233.3|2227.3|30
1707752400000|2024-02-12 15:40:00|2234.5|2228.5|2235.3|2229.3|2235.5|2229.5|2234.5|2228.5|15
1707752700000|2024-02-12 15:45:00|2235|2229|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|23
1707753000000|2024-02-12 15:50:00|2233.5|2227.5|2233.3|2227.3|2234|2228|2232.8|2226.8|16
1707753300000|2024-02-12 15:55:00|2233.5|2227.5|2234.3|2228.3|2234.8|2228.8|2233.5|2227.5|12
1707753600000|2024-02-12 16:00:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2233.5|2227.5|26
1707753900000|2024-02-12 16:05:00|2234.5|2228.5|2233.3|2227.3|2234.8|2228.8|2233.3|2227.3|14
1707754200000|2024-02-12 16:10:00|2233|2227|2233.5|2227.5|2234.8|2228.8|2232.8|2226.8|22
1707754500000|2024-02-12 16:15:00|2233.3|2227.3|2232.8|2226.8|2233.8|2227.8|2232.3|2226.3|32
1707754800000|2024-02-12 16:20:00|2233|2227|2232.3|2226.3|2233|2227|2231.5|2225.5|36
1707755100000|2024-02-12 16:25:00|2232|2226|2229.8|2223.8|2232|2226|2228.8|2222.8|61
1707755400000|2024-02-12 16:30:00|2229.5|2223.5|2230.8|2224.8|2232|2226|2229.3|2223.3|35
1707755700000|2024-02-12 16:35:00|2230.5|2224.5|2231|2225|2231.3|2225.3|2230.5|2224.5|12
1707756000000|2024-02-12 16:40:00|2231.3|2225.3|2228.8|2222.8|2232|2226|2228.8|2222.8|25
1707756300000|2024-02-12 16:45:00|2229|2223|2229.3|2223.3|2229.8|2223.8|2228.8|2222.8|10
1707756600000|2024-02-12 16:50:00|2229.5|2223.5|2231.3|2225.3|2231.3|2225.3|2229.3|2223.3|20
1707756900000|2024-02-12 16:55:00|2231.5|2225.5|2232.5|2226.5|2233|2227|2231|2225|32
1707757200000|2024-02-12 17:00:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1707757500000|2024-02-12 17:05:00|2232.3|2226.3|2230.8|2224.8|2232.8|2226.8|2230.8|2224.8|19
1707757800000|2024-02-12 17:10:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|19
1707758100000|2024-02-12 17:15:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2228.8|2222.8|14
1707758400000|2024-02-12 17:20:00|2228.5|2222.5|2228.8|2222.8|2229|2223|2228.3|2222.3|6
1707758700000|2024-02-12 17:25:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2227.3|2221.3|8
1707759000000|2024-02-12 17:30:00|2227|2221|2227.3|2221.3|2227.5|2221.5|2226.3|2220.3|18
1707759300000|2024-02-12 17:35:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2227|2221|9
1707759600000|2024-02-12 17:40:00|2227.3|2221.3|2230.3|2224.3|2230.3|2224.3|2227.3|2221.3|39
1707759900000|2024-02-12 17:45:00|2230|2224|2232.8|2226.8|2233.5|2227.5|2229.8|2223.8|17
1707760200000|2024-02-12 17:50:00|2233|2227|2232.3|2226.3|2233|2227|2232|2226|10
1707760500000|2024-02-12 17:55:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232|2226|10
1707760800000|2024-02-12 18:00:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1707761100000|2024-02-12 18:05:00|2232|2226|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|3
1707761400000|2024-02-12 18:10:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|7
1707762000000|2024-02-12 18:20:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|14
1707762600000|2024-02-12 18:30:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.5|2225.5|25
1707762900000|2024-02-12 18:35:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1707763200000|2024-02-12 18:40:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|3
1707763500000|2024-02-12 18:45:00|2231|2225|2231.5|2225.5|2232.3|2226.3|2231|2225|9
1707763800000|2024-02-12 18:50:00|2231.8|2225.8|2230.5|2224.5|2232|2226|2230.5|2224.5|19
1707764100000|2024-02-12 18:55:00|2230.8|2224.8|2235|2224.5|2236.3|2225.8|2230.5|2222.3|12
1707786000000|2024-02-13 01:00:00|2232|2226|2233.6|2227.6|2233.6|2227.6|2231.9|2225.9|11
1707786300000|2024-02-13 01:05:00|2233.5|2227.5|2233.4|2227.4|2234.8|2228.8|2233.4|2227.4|14
1707786600000|2024-02-13 01:10:00|2233.3|2227.3|2234|2228|2234.5|2228.5|2233.3|2227.3|16
1707786900000|2024-02-13 01:15:00|2234.3|2228.3|2234.5|2228.5|2234.8|2228.8|2234.3|2228.3|6
1707787200000|2024-02-13 01:20:00|2234.3|2228.3|2234.8|2228.8|2235|2229|2234|2228|11
1707787500000|2024-02-13 01:25:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|4
1707787800000|2024-02-13 01:30:00|2234.5|2228.5|2236.5|2230.5|2236.5|2230.5|2234.5|2228.5|12
1707788100000|2024-02-13 01:35:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236|2230|8
1707788400000|2024-02-13 01:40:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236|2230|10
1707788700000|2024-02-13 01:45:00|2237|2231|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|5
1707789000000|2024-02-13 01:50:00|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|3
1707789300000|2024-02-13 01:55:00|2237.3|2231.3|2240|2234|2240.5|2234.5|2237.3|2231.3|17
1707789600000|2024-02-13 02:00:00|2240.3|2234.3|2240|2234|2240.8|2234.8|2240|2234|8
1707789900000|2024-02-13 02:05:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.3|2233.3|4
1707790200000|2024-02-13 02:10:00|2239.8|2233.8|2240.3|2234.3|2240.5|2234.5|2239.8|2233.8|7
1707790500000|2024-02-13 02:15:00|2240|2234|2242|2236|2242|2236|2240|2234|13
1707790800000|2024-02-13 02:20:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|8
1707791100000|2024-02-13 02:25:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2242|2236|4
1707791400000|2024-02-13 02:30:00|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2241|2235|4
1707791700000|2024-02-13 02:35:00|2241.5|2235.5|2241.5|2235.5|2242|2236|2241.3|2235.3|7
1707792000000|2024-02-13 02:40:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.8|2235.8|3
1707792300000|2024-02-13 02:45:00|2242|2236|2243|2237|2243|2237|2242|2236|5
1707792600000|2024-02-13 02:50:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.3|2236.3|6
1707792900000|2024-02-13 02:55:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.3|2236.3|5
1707793200000|2024-02-13 03:00:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|2
1707793500000|2024-02-13 03:05:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|4
1707793800000|2024-02-13 03:10:00|2242.5|2236.5|2241.8|2235.8|2242.5|2236.5|2241.5|2235.5|7
1707794100000|2024-02-13 03:15:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1707794400000|2024-02-13 03:20:00|2242|2236|2241.8|2235.8|2242.5|2236.5|2241.8|2235.8|6
1707794700000|2024-02-13 03:25:00|2242|2236|2242|2236|2242.5|2236.5|2242|2236|5
1707795000000|2024-02-13 03:30:00|2241.8|2235.8|2242|2236|2242|2236|2241.8|2235.8|2
1707795300000|2024-02-13 03:35:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|10
1707795600000|2024-02-13 03:40:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|13
1707795900000|2024-02-13 03:45:00|2242.8|2236.8|2243.5|2237.5|2243.8|2237.8|2242.8|2236.8|7
1707796200000|2024-02-13 03:50:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1707796500000|2024-02-13 03:55:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|2
1707796800000|2024-02-13 04:00:00|2244|2238|2244|2238|2244.3|2238.3|2244|2238|3
1707797100000|2024-02-13 04:05:00|2244.3|2238.3|2245|2239|2245.5|2239.5|2244.3|2238.3|10
1707797400000|2024-02-13 04:10:00|2245.3|2239.3|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|3
1707797700000|2024-02-13 04:15:00|2245|2239|2243.5|2237.5|2245|2239|2243.5|2237.5|12
1707798000000|2024-02-13 04:20:00|2243.8|2237.8|2244|2238|2244|2238|2243.8|2237.8|2
1707798300000|2024-02-13 04:25:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1707798600000|2024-02-13 04:30:00|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|2
1707798900000|2024-02-13 04:35:00|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243.3|2237.3|2
1707799200000|2024-02-13 04:40:00|2243.8|2237.8|2243.3|2237.3|2243.8|2237.8|2243.3|2237.3|3
1707799500000|2024-02-13 04:45:00|2243.5|2237.5|2244|2238|2244.3|2238.3|2243.5|2237.5|5
1707799800000|2024-02-13 04:50:00|2243.8|2237.8|2244.3|2238.3|2245|2239|2243.8|2237.8|8
1707800400000|2024-02-13 05:00:00|2244.5|2238.5|2244|2238|2244.5|2238.5|2243.8|2237.8|3
1707800700000|2024-02-13 05:05:00|2244.3|2238.3|2245.5|2239.5|2245.5|2239.5|2243.8|2237.8|7
1707801000000|2024-02-13 05:10:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1707801300000|2024-02-13 05:15:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|2
1707801600000|2024-02-13 05:20:00|2245.3|2239.3|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|8
1707801900000|2024-02-13 05:25:00|2245.3|2239.3|2244.5|2238.5|2245.8|2239.8|2244.5|2238.5|9
1707802200000|2024-02-13 05:30:00|2244.3|2238.3|2245|2239|2245.3|2239.3|2243.3|2237.3|17
1707802500000|2024-02-13 05:35:00|2244.8|2238.8|2243.8|2237.8|2244.8|2238.8|2243.8|2237.8|4
1707802800000|2024-02-13 05:40:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|2
1707803100000|2024-02-13 05:45:00|2244.5|2238.5|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|3
1707803400000|2024-02-13 05:50:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|5
1707803700000|2024-02-13 05:55:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1707804000000|2024-02-13 06:00:00|2244.3|2238.3|2245.3|2239.3|2245.5|2239.5|2244.3|2238.3|7
1707804300000|2024-02-13 06:05:00|2245|2239|2244.3|2238.3|2245|2239|2243.5|2237.5|10
1707804600000|2024-02-13 06:10:00|2244.5|2238.5|2245|2239|2245|2239|2244.3|2238.3|11
1707804900000|2024-02-13 06:15:00|2245.3|2239.3|2245.3|2239.3|2245.8|2239.8|2244.5|2238.5|11
1707805200000|2024-02-13 06:20:00|2245.5|2239.5|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|6
1707805500000|2024-02-13 06:25:00|2245.5|2239.5|2244.5|2238.5|2245.8|2239.8|2244.5|2238.5|5
1707805800000|2024-02-13 06:30:00|2244.8|2238.8|2243.8|2237.8|2245|2239|2243.8|2237.8|9
1707806100000|2024-02-13 06:35:00|2244|2238|2243|2237|2244.3|2238.3|2243|2237|6
1707806400000|2024-02-13 06:40:00|2242.8|2236.8|2243.5|2237.5|2243.5|2237.5|2242.5|2236.5|10
1707806700000|2024-02-13 06:45:00|2243.8|2237.8|2243.8|2237.8|2244|2238|2243.8|2237.8|5
1707807000000|2024-02-13 06:50:00|2243.5|2237.5|2245.3|2239.3|2246.5|2240.5|2242.5|2236.5|25
1707807300000|2024-02-13 06:55:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2244|2238|11
1707807600000|2024-02-13 07:00:00|2244.3|2238.3|2244|2238|2244.5|2238.5|2243|2237|18
1707807900000|2024-02-13 07:05:00|2243.8|2237.8|2244|2238|2244|2238|2243.3|2237.3|14
1707808200000|2024-02-13 07:10:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244|2238|5
1707808500000|2024-02-13 07:15:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2243.5|2237.5|11
1707808800000|2024-02-13 07:20:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.3|2237.3|7
1707809100000|2024-02-13 07:25:00|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2243|2237|8
1707809400000|2024-02-13 07:30:00|2243|2237|2244.8|2238.8|2245|2239|2242.8|2236.8|28
1707809700000|2024-02-13 07:35:00|2245|2239|2244.5|2238.5|2245.3|2239.3|2244.3|2238.3|8
1707810000000|2024-02-13 07:40:00|2244.8|2238.8|2246.3|2240.3|2246.5|2240.5|2244.8|2238.8|18
1707810300000|2024-02-13 07:45:00|2246|2240|2247.5|2241.5|2247.5|2241.5|2245.8|2239.8|12
1707810600000|2024-02-13 07:50:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|15
1707810900000|2024-02-13 07:55:00|2247.3|2241.3|2244.5|2238.5|2247.5|2241.5|2244.5|2238.5|34
1707811200000|2024-02-13 08:00:00|2244.8|2238.8|2252.8|2246.8|2253.3|2247.3|2244.3|2238.3|64
1707811500000|2024-02-13 08:05:00|2253|2247|2250.5|2244.5|2253|2247|2248.9|2242.9|57
1707811800000|2024-02-13 08:10:00|2250.3|2244.3|2249.5|2243.5|2252.3|2246.3|2248.5|2242.5|40
1707812100000|2024-02-13 08:15:00|2249.3|2243.3|2248.3|2242.3|2249.5|2243.5|2247.8|2241.8|26
1707812400000|2024-02-13 08:20:00|2248|2242|2246.5|2240.5|2248|2242|2246.3|2240.3|11
1707812700000|2024-02-13 08:25:00|2246.8|2240.8|2247.3|2241.3|2247.5|2241.5|2245|2239|21
1707813000000|2024-02-13 08:30:00|2246.8|2240.8|2242.5|2236.5|2246.8|2240.8|2242.3|2236.3|50
1707813300000|2024-02-13 08:35:00|2242.3|2236.3|2243.3|2237.3|2243.3|2237.3|2241.3|2235.3|25
1707813600000|2024-02-13 08:40:00|2243.5|2237.5|2244.8|2238.8|2245.3|2239.3|2243.5|2237.5|23
1707813900000|2024-02-13 08:45:00|2245|2239|2244.8|2238.8|2246.5|2240.5|2244.5|2238.5|28
1707814200000|2024-02-13 08:50:00|2244.5|2238.5|2245.8|2239.8|2245.8|2239.8|2244.3|2238.3|12
1707814500000|2024-02-13 08:55:00|2246|2240|2244.3|2238.3|2246.5|2240.5|2244|2238|22
1707814800000|2024-02-13 09:00:00|2244.5|2238.5|2241.5|2235.5|2245|2239|2241.3|2235.3|50
1707815100000|2024-02-13 09:05:00|2241.3|2235.3|2243.5|2237.5|2243.5|2237.5|2240.5|2234.5|37
1707815400000|2024-02-13 09:10:00|2243.3|2237.3|2243.5|2237.5|2245|2239|2242.8|2236.8|22
1707815700000|2024-02-13 09:15:00|2243.8|2237.8|2242.3|2236.3|2244.3|2238.3|2241.8|2235.8|18
1707816000000|2024-02-13 09:20:00|2242.5|2236.5|2242.3|2236.3|2243.5|2237.5|2241.8|2235.8|21
1707816300000|2024-02-13 09:25:00|2242|2236|2238.3|2232.3|2242|2236|2237.9|2231.9|40
1707816600000|2024-02-13 09:30:00|2238|2232|2241.3|2235.3|2241.8|2235.8|2238|2232|25
1707816900000|2024-02-13 09:35:00|2241|2235|2240.5|2234.5|2242.3|2236.3|2240.5|2234.5|20
1707817200000|2024-02-13 09:40:00|2240.8|2234.8|2239.3|2233.3|2241.3|2235.3|2239.3|2233.3|21
1707817500000|2024-02-13 09:45:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|19
1707817800000|2024-02-13 09:50:00|2238.5|2232.5|2240.8|2234.8|2241.5|2235.5|2238.3|2232.3|18
1707818100000|2024-02-13 09:55:00|2240.5|2234.5|2239|2233|2240.5|2234.5|2238.5|2232.5|13
1707818400000|2024-02-13 10:00:00|2239.3|2233.3|2237.8|2231.8|2240.5|2234.5|2237.8|2231.8|34
1707818700000|2024-02-13 10:05:00|2238|2232|2239.8|2233.8|2239.8|2233.8|2238|2232|8
1707819000000|2024-02-13 10:10:00|2240|2234|2239|2233|2240.3|2234.3|2238.8|2232.8|11
1707819300000|2024-02-13 10:15:00|2239.3|2233.3|2239|2233|2239.8|2233.8|2239|2233|8
1707819600000|2024-02-13 10:20:00|2239.3|2233.3|2239.5|2233.5|2241.5|2235.5|2239.3|2233.3|31
1707819900000|2024-02-13 10:25:00|2239.3|2233.3|2240.3|2234.3|2241|2235|2239.3|2233.3|12
1707820200000|2024-02-13 10:30:00|2240.5|2234.5|2241|2235|2241|2235|2240.3|2234.3|7
1707820500000|2024-02-13 10:35:00|2240.8|2234.8|2240.3|2234.3|2240.8|2234.8|2240.3|2234.3|3
1707820800000|2024-02-13 10:40:00|2240.5|2234.5|2242|2236|2243.8|2237.8|2240.5|2234.5|24
1707821100000|2024-02-13 10:45:00|2242.3|2236.3|2241|2235|2243|2237|2241|2235|12
1707821400000|2024-02-13 10:50:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2240.5|2234.5|4
1707821700000|2024-02-13 10:55:00|2240.8|2234.8|2240|2234|2241.8|2235.8|2240|2234|16
1707822000000|2024-02-13 11:00:00|2240.3|2234.3|2241.8|2235.8|2241.8|2235.8|2239.5|2233.5|20
1707822300000|2024-02-13 11:05:00|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241|2235|18
1707822600000|2024-02-13 11:10:00|2241.5|2235.5|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|5
1707822900000|2024-02-13 11:15:00|2241.8|2235.8|2243|2237|2243|2237|2241.8|2235.8|10
1707823200000|2024-02-13 11:20:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.3|2235.3|11
1707823500000|2024-02-13 11:25:00|2241.5|2235.5|2239.5|2233.5|2241.8|2235.8|2239|2233|14
1707823800000|2024-02-13 11:30:00|2239.3|2233.3|2237.8|2231.8|2239.3|2233.3|2236.8|2230.8|16
1707824100000|2024-02-13 11:35:00|2238|2232|2238|2232|2238.3|2232.3|2237.8|2231.8|9
1707824400000|2024-02-13 11:40:00|2237.8|2231.8|2237.5|2231.5|2238|2232|2236.8|2230.8|12
1707824700000|2024-02-13 11:45:00|2237.3|2231.3|2236|2230|2237.5|2231.5|2236|2230|10
1707825000000|2024-02-13 11:50:00|2235.8|2229.8|2237.3|2231.3|2238.8|2232.8|2235.8|2229.8|29
1707825300000|2024-02-13 11:55:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|12
1707825600000|2024-02-13 12:00:00|2237.5|2231.5|2237|2231|2238|2232|2237|2231|17
1707825900000|2024-02-13 12:05:00|2236.8|2230.8|2237|2231|2237.3|2231.3|2236.5|2230.5|9
1707826200000|2024-02-13 12:10:00|2236.8|2230.8|2238|2232|2238|2232|2236.8|2230.8|10
1707826500000|2024-02-13 12:15:00|2237.8|2231.8|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|11
1707826800000|2024-02-13 12:20:00|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2235.5|2229.5|13
1707827100000|2024-02-13 12:25:00|2235.8|2229.8|2236|2230|2236|2230|2235.3|2229.3|9
1707827400000|2024-02-13 12:30:00|2235.8|2229.8|2236.5|2230.5|2237|2231|2235.8|2229.8|16
1707827700000|2024-02-13 12:35:00|2236.3|2230.3|2240.5|2234.5|2240.5|2234.5|2236.3|2230.3|33
1707828000000|2024-02-13 12:40:00|2240.3|2234.3|2240.8|2234.8|2241.8|2235.8|2239.8|2233.8|23
1707828300000|2024-02-13 12:45:00|2240.5|2234.5|2239.3|2233.3|2240.8|2234.8|2238.8|2232.8|19
1707828600000|2024-02-13 12:50:00|2239|2233|2236|2230|2239.3|2233.3|2236|2230|55
1707828900000|2024-02-13 12:55:00|2235.8|2229.8|2236.4|2230.4|2237.8|2231.8|2233.8|2227.8|69
1707829200000|2024-02-13 13:00:00|2236.1|2230.1|2235.8|2229.8|2236.9|2230.9|2233.8|2227.8|58
1707829500000|2024-02-13 13:05:00|2235.5|2229.5|2234.5|2228.5|2235.5|2229.5|2233.8|2227.8|37
1707829800000|2024-02-13 13:10:00|2234.8|2228.8|2235.8|2229.8|2235.8|2229.8|2234|2228|44
1707830100000|2024-02-13 13:15:00|2236|2230|2235.5|2229.5|2237.8|2231.8|2235.5|2229.5|39
1707830400000|2024-02-13 13:20:00|2235.3|2229.3|2235|2229|2236.8|2230.8|2234.8|2228.8|15
1707830700000|2024-02-13 13:25:00|2234.8|2228.8|2236.6|2230.6|2238.5|2232.5|2234.8|2228.8|33
1707831000000|2024-02-13 13:30:00|2236.9|2230.9|2228.9|2222.9|2236.9|2230.9|2226|2220|193
1707831300000|2024-02-13 13:35:00|2229.1|2223.1|2229|2223|2231|2225|2227.5|2221.5|161
1707831600000|2024-02-13 13:40:00|2228.5|2222.5|2226|2220|2229|2223|2222.8|2216.8|127
1707831900000|2024-02-13 13:45:00|2226.3|2220.3|2222.1|2216.1|2226.5|2220.5|2221.4|2215.4|91
1707832200000|2024-02-13 13:50:00|2222|2216|2223.3|2217.3|2225.4|2219.4|2221.8|2215.8|79
1707832500000|2024-02-13 13:55:00|2223.4|2217.4|2220|2214|2224.8|2218.8|2219.5|2213.5|57
1707832800000|2024-02-13 14:00:00|2220.3|2214.3|2221.3|2215.3|2223|2217|2220|2214|66
1707833100000|2024-02-13 14:05:00|2221.5|2215.5|2222.3|2216.3|2223.5|2217.5|2220.8|2214.8|59
1707833400000|2024-02-13 14:10:00|2222|2216|2220.3|2214.3|2222.5|2216.5|2220|2214|37
1707833700000|2024-02-13 14:15:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2218.3|2212.3|34
1707834000000|2024-02-13 14:20:00|2220|2214|2223.3|2217.3|2223.3|2217.3|2219.5|2213.5|57
1707834300000|2024-02-13 14:25:00|2223.5|2217.5|2225.3|2219.3|2226.3|2220.3|2223.5|2217.5|53
1707834600000|2024-02-13 14:30:00|2225.8|2219.8|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|70
1707834900000|2024-02-13 14:35:00|2224|2218|2220.3|2214.3|2224.5|2218.5|2219.8|2213.8|60
1707835200000|2024-02-13 14:40:00|2220.5|2214.5|2225|2219|2226.3|2220.3|2220.5|2214.5|76
1707835500000|2024-02-13 14:45:00|2225.3|2219.3|2222.3|2216.3|2225.3|2219.3|2221.8|2215.8|54
1707835800000|2024-02-13 14:50:00|2222.5|2216.5|2223.8|2217.8|2224|2218|2221.8|2215.8|30
1707836100000|2024-02-13 14:55:00|2223.5|2217.5|2221.3|2215.3|2225|2219|2221.3|2215.3|55
1707836400000|2024-02-13 15:00:00|2221.8|2215.8|2222.5|2216.5|2224.3|2218.3|2221.3|2215.3|41
1707836700000|2024-02-13 15:05:00|2222.3|2216.3|2220.8|2214.8|2222.3|2216.3|2220.5|2214.5|41
1707837000000|2024-02-13 15:10:00|2220.5|2214.5|2223.5|2217.5|2223.5|2217.5|2220.5|2214.5|36
1707837300000|2024-02-13 15:15:00|2223.3|2217.3|2223.5|2217.5|2225|2219|2223|2217|21
1707837600000|2024-02-13 15:20:00|2223.3|2217.3|2221.8|2215.8|2223.8|2217.8|2221.5|2215.5|23
1707837900000|2024-02-13 15:25:00|2222|2216|2222.3|2216.3|2222.8|2216.8|2221|2215|29
1707838200000|2024-02-13 15:30:00|2222.8|2216.8|2221.3|2215.3|2222.8|2216.8|2220.3|2214.3|26
1707838500000|2024-02-13 15:35:00|2221.5|2215.5|2221.3|2215.3|2222|2216|2219.8|2213.8|29
1707838800000|2024-02-13 15:40:00|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|35
1707839100000|2024-02-13 15:45:00|2222.5|2216.5|2222.8|2216.8|2223|2217|2221|2215|25
1707839400000|2024-02-13 15:50:00|2222.5|2216.5|2223.5|2217.5|2225|2219|2222.3|2216.3|24
1707839700000|2024-02-13 15:55:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.5|2217.5|36
1707840000000|2024-02-13 16:00:00|2224.3|2218.3|2225.3|2219.3|2225.8|2219.8|2224.3|2218.3|43
1707840300000|2024-02-13 16:05:00|2225.5|2219.5|2227|2221|2227.5|2221.5|2225.3|2219.3|28
1707840600000|2024-02-13 16:10:00|2226.8|2220.8|2225.8|2219.8|2227.3|2221.3|2225.5|2219.5|31
1707840900000|2024-02-13 16:15:00|2226|2220|2226.8|2220.8|2227.5|2221.5|2224.8|2218.8|59
1707841200000|2024-02-13 16:20:00|2227|2221|2227.8|2221.8|2229.8|2223.8|2226.8|2220.8|50
1707841500000|2024-02-13 16:25:00|2228|2222|2228.8|2222.8|2229.8|2223.8|2227.3|2221.3|83
1707841800000|2024-02-13 16:30:00|2228.5|2222.5|2228.8|2222.8|2229.3|2223.3|2228|2222|16
1707842100000|2024-02-13 16:35:00|2229|2223|2226.8|2220.8|2229|2223|2226.8|2220.8|22
1707842400000|2024-02-13 16:40:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2224|2218|50
1707842700000|2024-02-13 16:45:00|2225.8|2219.8|2226|2220|2226|2220|2225.5|2219.5|4
1707843000000|2024-02-13 16:50:00|2225.8|2219.8|2225.8|2219.8|2226.5|2220.5|2225.8|2219.8|15
1707843300000|2024-02-13 16:55:00|2226|2220|2225.8|2219.8|2226|2220|2225.5|2219.5|14
1707843600000|2024-02-13 17:00:00|2226|2220|2225.5|2219.5|2226|2220|2224.8|2218.8|21
1707843900000|2024-02-13 17:05:00|2224.8|2218.8|2226.3|2220.3|2226.3|2220.3|2224.8|2218.8|16
1707844200000|2024-02-13 17:10:00|2226.5|2220.5|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|9
1707844500000|2024-02-13 17:15:00|2226|2220|2226|2220|2226.5|2220.5|2225.8|2219.8|11
1707844800000|2024-02-13 17:20:00|2225.8|2219.8|2225|2219|2226.5|2220.5|2225|2219|12
1707845100000|2024-02-13 17:25:00|2224.8|2218.8|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|9
1707845400000|2024-02-13 17:30:00|2225|2219|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|5
1707845700000|2024-02-13 17:35:00|2225|2219|2225|2219|2225.5|2219.5|2224.8|2218.8|15
1707846000000|2024-02-13 17:40:00|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.8|2218.8|6
1707846300000|2024-02-13 17:45:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|4
1707846600000|2024-02-13 17:50:00|2225.3|2219.3|2225|2219|2225.5|2219.5|2225|2219|4
1707846900000|2024-02-13 17:55:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|16
1707847200000|2024-02-13 18:00:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.3|2218.3|8
1707847500000|2024-02-13 18:05:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2223.8|2217.8|6
1707847800000|2024-02-13 18:10:00|2223.8|2217.8|2225.3|2219.3|2225.4|2219.4|2223.8|2217.8|9
1707848100000|2024-02-13 18:15:00|2225|2219|2225|2219|2225.3|2219.3|2225|2219|5
1707848400000|2024-02-13 18:20:00|2224.8|2218.8|2224|2218|2224.8|2218.8|2224|2218|7
1707848700000|2024-02-13 18:25:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1707849000000|2024-02-13 18:30:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|4
1707849300000|2024-02-13 18:35:00|2224.3|2218.3|2224.4|2218.4|2224.5|2218.5|2223.1|2217.1|14
1707849600000|2024-02-13 18:40:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1707849900000|2024-02-13 18:45:00|2224.5|2218.5|2224|2218|2224.5|2218.5|2224|2218|3
1707850200000|2024-02-13 18:50:00|2223.8|2217.8|2222.8|2216.8|2223.8|2217.8|2222.5|2216.5|9
1707850500000|2024-02-13 18:55:00|2223|2217|2223.8|2213.3|2225|2217|2222.8|2213.3|10
1707872400000|2024-02-14 01:00:00|2225.1|2219.1|2223.1|2217.1|2226.4|2220.4|2223.1|2217.1|21
1707872700000|2024-02-14 01:05:00|2223.4|2217.4|2221.5|2215.5|2223.4|2217.4|2221.5|2215.5|30
1707873000000|2024-02-14 01:10:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.5|2214.5|11
1707873300000|2024-02-14 01:15:00|2220.5|2214.5|2220.8|2214.8|2221.5|2215.5|2220|2214|31
1707873600000|2024-02-14 01:20:00|2220.5|2214.5|2220.5|2214.5|2221.3|2215.3|2220.5|2214.5|19
1707873900000|2024-02-14 01:25:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2219|2213|33
1707874200000|2024-02-14 01:30:00|2219.8|2213.8|2218.5|2212.5|2220|2214|2218.5|2212.5|37
1707874500000|2024-02-14 01:35:00|2218.3|2212.3|2220|2214|2220|2214|2218.3|2212.3|17
1707874800000|2024-02-14 01:40:00|2220.3|2214.3|2221.5|2215.5|2222|2216|2220|2214|33
1707875100000|2024-02-14 01:45:00|2221.3|2215.3|2220|2214|2221.5|2215.5|2219.3|2213.3|26
1707875400000|2024-02-14 01:50:00|2219.8|2213.8|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|7
1707875700000|2024-02-14 01:55:00|2219.5|2213.5|2219|2213|2219.8|2213.8|2219|2213|9
1707876000000|2024-02-14 02:00:00|2218.8|2212.8|2220|2214|2220|2214|2218.3|2212.3|15
1707876300000|2024-02-14 02:05:00|2219.8|2213.8|2219.3|2213.3|2220|2214|2219|2213|7
1707876600000|2024-02-14 02:10:00|2219|2213|2219|2213|2219.3|2213.3|2218.5|2212.5|9
1707876900000|2024-02-14 02:15:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|3
1707877200000|2024-02-14 02:20:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|9
1707877500000|2024-02-14 02:25:00|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|11
1707877800000|2024-02-14 02:30:00|2220.5|2214.5|2221|2215|2221|2215|2220.3|2214.3|6
1707878100000|2024-02-14 02:35:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.3|2214.3|6
1707878400000|2024-02-14 02:40:00|2220.8|2214.8|2220.5|2214.5|2221|2215|2220.5|2214.5|4
1707878700000|2024-02-14 02:45:00|2220.8|2214.8|2222|2216|2222|2216|2220.5|2214.5|9
1707879000000|2024-02-14 02:50:00|2221.8|2215.8|2220.5|2214.5|2222|2216|2220.3|2214.3|11
1707879300000|2024-02-14 02:55:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220.3|2214.3|3
1707879600000|2024-02-14 03:00:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|6
1707879900000|2024-02-14 03:05:00|2219.3|2213.3|2219.5|2213.5|2220.3|2214.3|2219|2213|6
1707880200000|2024-02-14 03:10:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|5
1707880500000|2024-02-14 03:15:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1707880800000|2024-02-14 03:20:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|4
1707881100000|2024-02-14 03:25:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1707881400000|2024-02-14 03:30:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1707881700000|2024-02-14 03:35:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1707882000000|2024-02-14 03:40:00|2218.5|2212.5|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|4
1707882300000|2024-02-14 03:45:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2218.5|2212.5|6
1707882600000|2024-02-14 03:50:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1707882900000|2024-02-14 03:55:00|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.8|2212.8|8
1707883200000|2024-02-14 04:00:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|6
1707883500000|2024-02-14 04:05:00|2218|2212|2218.5|2212.5|2218.5|2212.5|2218|2212|2
1707883800000|2024-02-14 04:10:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1707884100000|2024-02-14 04:15:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|4
1707884400000|2024-02-14 04:20:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.5|2212.5|4
1707884700000|2024-02-14 04:25:00|2219|2213|2219|2213|2219|2213|2218.8|2212.8|5
1707885000000|2024-02-14 04:30:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1707885600000|2024-02-14 04:40:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|10
1707885900000|2024-02-14 04:45:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1707886200000|2024-02-14 04:50:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1707886500000|2024-02-14 04:55:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|4
1707886800000|2024-02-14 05:00:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218|2212|6
1707887100000|2024-02-14 05:05:00|2218.8|2212.8|2217.5|2211.5|2219|2213|2217.5|2211.5|8
1707887400000|2024-02-14 05:10:00|2217.8|2211.8|2217.3|2211.3|2218|2212|2217.3|2211.3|5
1707887700000|2024-02-14 05:15:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1707888300000|2024-02-14 05:25:00|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|25
1707888600000|2024-02-14 05:30:00|2215.5|2209.5|2216|2210|2216|2210|2215.3|2209.3|9
1707888900000|2024-02-14 05:35:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|6
1707889200000|2024-02-14 05:40:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|12
1707889500000|2024-02-14 05:45:00|2216.5|2210.5|2216.3|2210.3|2216.8|2210.8|2216.3|2210.3|8
1707889800000|2024-02-14 05:50:00|2216|2210|2216.5|2210.5|2217|2211|2216|2210|9
1707890100000|2024-02-14 05:55:00|2216.8|2210.8|2216.8|2210.8|2217.3|2211.3|2216.5|2210.5|6
1707890400000|2024-02-14 06:00:00|2216.5|2210.5|2218|2212|2218.5|2212.5|2216.5|2210.5|33
1707890700000|2024-02-14 06:05:00|2218.3|2212.3|2219.5|2213.5|2219.5|2213.5|2218.3|2212.3|16
1707891000000|2024-02-14 06:10:00|2219.8|2213.8|2218.8|2212.8|2220|2214|2218.5|2212.5|17
1707891300000|2024-02-14 06:15:00|2218.5|2212.5|2220|2214|2220|2214|2218.5|2212.5|7
1707891600000|2024-02-14 06:20:00|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|7
1707891900000|2024-02-14 06:25:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|5
1707892200000|2024-02-14 06:30:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|10
1707892500000|2024-02-14 06:35:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|12
1707892800000|2024-02-14 06:40:00|2217.3|2211.3|2217|2211|2217.5|2211.5|2217|2211|10
1707893100000|2024-02-14 06:45:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2216|2210|13
1707893400000|2024-02-14 06:50:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|3
1707893700000|2024-02-14 06:55:00|2217.8|2211.8|2216|2210|2217.8|2211.8|2216|2210|6
1707894000000|2024-02-14 07:00:00|2216.3|2210.3|2215.3|2209.3|2216.5|2210.5|2215.3|2209.3|26
1707894300000|2024-02-14 07:05:00|2215|2209|2215|2209|2215.3|2209.3|2214.3|2208.3|12
1707894600000|2024-02-14 07:10:00|2215.3|2209.3|2216|2210|2216.8|2210.8|2215.3|2209.3|28
1707894900000|2024-02-14 07:15:00|2216.3|2210.3|2216.5|2210.5|2217|2211|2216.3|2210.3|8
1707895200000|2024-02-14 07:20:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|13
1707895500000|2024-02-14 07:25:00|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216.3|2210.3|13
1707895800000|2024-02-14 07:30:00|2216.8|2210.8|2216|2210|2217|2211|2215.3|2209.3|32
1707896100000|2024-02-14 07:35:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.3|2209.3|10
1707896400000|2024-02-14 07:40:00|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.3|2209.3|20
1707896700000|2024-02-14 07:45:00|2216|2210|2217.8|2211.8|2218|2212|2215.3|2209.3|20
1707897000000|2024-02-14 07:50:00|2217.5|2211.5|2217.8|2211.8|2218.5|2212.5|2217.3|2211.3|22
1707897300000|2024-02-14 07:55:00|2217.5|2211.5|2216|2210|2217.8|2211.8|2216|2210|13
1707897600000|2024-02-14 08:00:00|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2213.1|2207.1|61
1707897900000|2024-02-14 08:05:00|2214|2208|2213.5|2207.5|2214.8|2208.8|2213.3|2207.3|23
1707898200000|2024-02-14 08:10:00|2213.8|2207.8|2213.3|2207.3|2214|2208|2213.3|2207.3|14
1707898500000|2024-02-14 08:15:00|2213|2207|2212.8|2206.8|2213.5|2207.5|2211.3|2205.3|33
1707898800000|2024-02-14 08:20:00|2212.5|2206.5|2215.5|2209.5|2215.8|2209.8|2212.3|2206.3|21
1707899100000|2024-02-14 08:25:00|2215.3|2209.3|2214|2208|2215.5|2209.5|2213.8|2207.8|29
1707899400000|2024-02-14 08:30:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|24
1707899700000|2024-02-14 08:35:00|2214|2208|2214|2208|2214.3|2208.3|2213.3|2207.3|14
1707900000000|2024-02-14 08:40:00|2214.3|2208.3|2215.4|2209.4|2216.5|2210.5|2214.3|2208.3|33
1707900300000|2024-02-14 08:45:00|2215.5|2209.5|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|13
1707900600000|2024-02-14 08:50:00|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214|2208|6
1707900900000|2024-02-14 08:55:00|2215|2209|2216.3|2210.3|2216.9|2210.9|2214.8|2208.8|46
1707901200000|2024-02-14 09:00:00|2216|2210|2216.3|2210.3|2217|2211|2214.5|2208.5|36
1707901500000|2024-02-14 09:05:00|2216.5|2210.5|2216.5|2210.5|2217.8|2211.8|2216|2210|19
1707901800000|2024-02-14 09:10:00|2216.3|2210.3|2214.8|2208.8|2216.3|2210.3|2214.5|2208.5|19
1707902100000|2024-02-14 09:15:00|2215|2209|2215.3|2209.3|2215.8|2209.8|2214.3|2208.3|22
1707902400000|2024-02-14 09:20:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.3|2208.3|21
1707902700000|2024-02-14 09:25:00|2216|2210|2219.5|2213.5|2220|2214|2216|2210|31
1707903000000|2024-02-14 09:30:00|2219.8|2213.8|2216.5|2210.5|2219.8|2213.8|2215.8|2209.8|42
1707903300000|2024-02-14 09:35:00|2216.8|2210.8|2217.5|2211.5|2217.8|2211.8|2215.3|2209.3|25
1707903600000|2024-02-14 09:40:00|2217.8|2211.8|2216.3|2210.3|2217.8|2211.8|2216.3|2210.3|19
1707903900000|2024-02-14 09:45:00|2216.5|2210.5|2215|2209|2216.8|2210.8|2214.8|2208.8|23
1707904200000|2024-02-14 09:50:00|2214.8|2208.8|2215.3|2209.3|2215.5|2209.5|2214.3|2208.3|12
1707904500000|2024-02-14 09:55:00|2214.8|2208.8|2214.3|2208.3|2215.5|2209.5|2214.3|2208.3|21
1707904800000|2024-02-14 10:00:00|2214|2208|2213.3|2207.3|2214.8|2208.8|2212.8|2206.8|21
1707905100000|2024-02-14 10:05:00|2213|2207|2212.5|2206.5|2213|2207|2211.5|2205.5|23
1707905400000|2024-02-14 10:10:00|2212.3|2206.3|2211|2205|2213.3|2207.3|2211|2205|19
1707905700000|2024-02-14 10:15:00|2210.8|2204.8|2213.5|2207.5|2213.5|2207.5|2210.8|2204.8|18
1707906000000|2024-02-14 10:20:00|2213.3|2207.3|2212.8|2206.8|2213.5|2207.5|2212.8|2206.8|11
1707906300000|2024-02-14 10:25:00|2213|2207|2213.8|2207.8|2213.8|2207.8|2212.5|2206.5|16
1707906600000|2024-02-14 10:30:00|2214|2208|2216|2210|2216.3|2210.3|2213.8|2207.8|18
1707906900000|2024-02-14 10:35:00|2215.3|2209.3|2216.5|2210.5|2216.5|2210.5|2215|2209|9
1707907200000|2024-02-14 10:40:00|2216.8|2210.8|2220.3|2214.3|2220.3|2214.3|2216.8|2210.8|31
1707907500000|2024-02-14 10:45:00|2220.5|2214.5|2219.5|2213.5|2220.8|2214.8|2218.8|2212.8|20
1707907800000|2024-02-14 10:50:00|2219.8|2213.8|2219.5|2213.5|2220.8|2214.8|2219|2213|22
1707908100000|2024-02-14 10:55:00|2219.3|2213.3|2220.5|2214.5|2220.8|2214.8|2219|2213|20
1707908400000|2024-02-14 11:00:00|2220.3|2214.3|2220.8|2214.8|2221.5|2215.5|2219.5|2213.5|15
1707908700000|2024-02-14 11:05:00|2220.5|2214.5|2217.8|2211.8|2220.5|2214.5|2217.5|2211.5|24
1707909000000|2024-02-14 11:10:00|2218|2212|2216.3|2210.3|2218|2212|2215.5|2209.5|44
1707909300000|2024-02-14 11:15:00|2216.5|2210.5|2216.8|2210.8|2218|2212|2216.5|2210.5|20
1707909600000|2024-02-14 11:20:00|2216.5|2210.5|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|9
1707909900000|2024-02-14 11:25:00|2215.5|2209.5|2214.8|2208.8|2215.8|2209.8|2214.3|2208.3|13
1707910200000|2024-02-14 11:30:00|2215|2209|2217|2211|2217|2211|2215|2209|8
1707910500000|2024-02-14 11:35:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216|2210|19
1707910800000|2024-02-14 11:40:00|2216.5|2210.5|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|19
1707911100000|2024-02-14 11:45:00|2217.5|2211.5|2221|2215|2221|2215|2217.5|2211.5|33
1707911400000|2024-02-14 11:50:00|2221.3|2215.3|2219.8|2213.8|2221.5|2215.5|2219.3|2213.3|29
1707911700000|2024-02-14 11:55:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|21
1707912000000|2024-02-14 12:00:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2219.3|2213.3|28
1707912300000|2024-02-14 12:05:00|2219.8|2213.8|2220|2214|2220.8|2214.8|2218.8|2212.8|25
1707912600000|2024-02-14 12:10:00|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220|2214|25
1707912900000|2024-02-14 12:15:00|2221|2215|2220.8|2214.8|2221.8|2215.8|2219.8|2213.8|17
1707913200000|2024-02-14 12:20:00|2221.3|2215.3|2220.5|2214.5|2221.8|2215.8|2219.5|2213.5|14
1707913500000|2024-02-14 12:25:00|2220.8|2214.8|2220.3|2214.3|2220.8|2214.8|2220|2214|17
1707913800000|2024-02-14 12:30:00|2220|2214|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|11
1707914100000|2024-02-14 12:35:00|2220.5|2214.5|2224|2218|2224.3|2218.3|2220.5|2214.5|17
1707914400000|2024-02-14 12:40:00|2224.3|2218.3|2222.5|2216.5|2225|2219|2222.3|2216.3|27
1707914700000|2024-02-14 12:45:00|2222.8|2216.8|2222.8|2216.8|2223|2217|2222.3|2216.3|9
1707915000000|2024-02-14 12:50:00|2222.5|2216.5|2221.3|2215.3|2222.5|2216.5|2220.8|2214.8|17
1707915300000|2024-02-14 12:55:00|2221.5|2215.5|2224.5|2218.5|2226|2220|2220.8|2214.8|58
1707915600000|2024-02-14 13:00:00|2224.6|2218.6|2224.8|2218.8|2225.4|2219.4|2222.1|2216.1|75
1707915900000|2024-02-14 13:05:00|2225|2219|2226.5|2220.5|2228.3|2222.3|2225|2219|48
1707916200000|2024-02-14 13:10:00|2226.8|2220.8|2229.8|2223.8|2231.8|2225.8|2226.8|2220.8|88
1707916500000|2024-02-14 13:15:00|2230|2224|2228|2222|2230|2224|2227.8|2221.8|53
1707916800000|2024-02-14 13:20:00|2227.8|2221.8|2227.5|2221.5|2230|2224|2227.5|2221.5|54
1707917100000|2024-02-14 13:25:00|2227.8|2221.8|2230.5|2224.5|2232.3|2226.3|2227.5|2221.5|58
1707917400000|2024-02-14 13:30:00|2230.8|2224.8|2232.6|2226.6|2236.8|2230.8|2230.8|2224.8|72
1707917700000|2024-02-14 13:35:00|2232.9|2226.9|2234.3|2228.3|2235.8|2229.8|2232.8|2226.8|57
1707918000000|2024-02-14 13:40:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2233.5|2227.5|31
1707918300000|2024-02-14 13:45:00|2235|2229|2235.3|2229.3|2235.5|2229.5|2234|2228|39
1707918600000|2024-02-14 13:50:00|2235.8|2229.8|2235.8|2229.8|2236.5|2230.5|2235|2229|16
1707918900000|2024-02-14 13:55:00|2236|2230|2234.3|2228.3|2236.3|2230.3|2234|2228|28
1707919200000|2024-02-14 14:00:00|2234.5|2228.5|2233.3|2227.3|2235.3|2229.3|2232.5|2226.5|47
1707919500000|2024-02-14 14:05:00|2233.5|2227.5|2234.8|2228.8|2235|2229|2233.5|2227.5|27
1707919800000|2024-02-14 14:10:00|2235|2229|2235.8|2229.8|2236.3|2230.3|2235|2229|16
1707920100000|2024-02-14 14:15:00|2235.5|2229.5|2235.5|2229.5|2236|2230|2235.3|2229.3|22
1707920400000|2024-02-14 14:20:00|2235.8|2229.8|2238|2232|2240.4|2234.4|2235.8|2229.8|65
1707920700000|2024-02-14 14:25:00|2238.3|2232.3|2241.3|2235.3|2241.5|2235.5|2237.8|2231.8|46
1707921000000|2024-02-14 14:30:00|2241.5|2235.5|2242.8|2236.8|2245|2239|2240.8|2234.8|68
1707921300000|2024-02-14 14:35:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2240.3|2234.3|58
1707921600000|2024-02-14 14:40:00|2242|2236|2242|2236|2244|2238|2242|2236|38
1707921900000|2024-02-14 14:45:00|2242.3|2236.3|2245|2239|2245.3|2239.3|2242|2236|31
1707922200000|2024-02-14 14:50:00|2245.3|2239.3|2247.3|2241.3|2247.3|2241.3|2244.3|2238.3|40
1707922500000|2024-02-14 14:55:00|2247|2241|2245.8|2239.8|2247|2241|2245.3|2239.3|53
1707922800000|2024-02-14 15:00:00|2245.5|2239.5|2243.8|2237.8|2245.8|2239.8|2243.8|2237.8|43
1707923100000|2024-02-14 15:05:00|2243.3|2237.3|2242.8|2236.8|2244.3|2238.3|2242.5|2236.5|56
1707923400000|2024-02-14 15:10:00|2243|2237|2245|2239|2245.8|2239.8|2242.8|2236.8|64
1707923700000|2024-02-14 15:15:00|2245.3|2239.3|2243.8|2237.8|2245.3|2239.3|2242.3|2236.3|46
1707924000000|2024-02-14 15:20:00|2244|2238|2243|2237|2244|2238|2242.5|2236.5|17
1707924300000|2024-02-14 15:25:00|2243.3|2237.3|2241.3|2235.3|2244|2238|2241.3|2235.3|23
1707924600000|2024-02-14 15:30:00|2241|2235|2244.8|2238.8|2245.8|2239.8|2240.8|2234.8|34
1707924900000|2024-02-14 15:35:00|2245|2239|2244.5|2238.5|2246.3|2240.3|2244.5|2238.5|26
1707925200000|2024-02-14 15:40:00|2244.8|2238.8|2242|2236|2244.8|2238.8|2239.5|2233.5|65
1707925500000|2024-02-14 15:45:00|2242.3|2236.3|2240.8|2234.8|2243.5|2237.5|2240.8|2234.8|53
1707925800000|2024-02-14 15:50:00|2241|2235|2242.5|2236.5|2242.8|2236.8|2241|2235|39
1707926100000|2024-02-14 15:55:00|2242.3|2236.3|2241.3|2235.3|2243|2237|2239.8|2233.8|44
1707926400000|2024-02-14 16:00:00|2241|2235|2247|2241|2247|2241|2240.8|2234.8|49
1707926700000|2024-02-14 16:05:00|2246.8|2240.8|2247|2241|2247.8|2241.8|2246.3|2240.3|31
1707927000000|2024-02-14 16:10:00|2246.8|2240.8|2243|2237|2246.8|2240.8|2242|2236|41
1707927300000|2024-02-14 16:15:00|2243.3|2237.3|2242.5|2236.5|2243.3|2237.3|2241.8|2235.8|45
1707927600000|2024-02-14 16:20:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2240.8|2234.8|59
1707927900000|2024-02-14 16:25:00|2241.8|2235.8|2238.8|2232.8|2241.8|2235.8|2237|2231|117
1707928200000|2024-02-14 16:30:00|2239|2233|2241.3|2235.3|2241.5|2235.5|2239|2233|44
1707928500000|2024-02-14 16:35:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240|2234|17
1707928800000|2024-02-14 16:40:00|2240.5|2234.5|2240.3|2234.3|2241|2235|2240.3|2234.3|21
1707929100000|2024-02-14 16:45:00|2240|2234|2239.3|2233.3|2240|2234|2237.8|2231.8|33
1707929400000|2024-02-14 16:50:00|2239.8|2233.8|2240|2234|2240|2234|2239|2233|14
1707929700000|2024-02-14 16:55:00|2240.3|2234.3|2240.5|2234.5|2241|2235|2240.3|2234.3|28
1707930000000|2024-02-14 17:00:00|2240.3|2234.3|2238.8|2232.8|2240.8|2234.8|2238.8|2232.8|27
1707930300000|2024-02-14 17:05:00|2238.5|2232.5|2238.3|2232.3|2239|2233|2238|2232|8
1707930600000|2024-02-14 17:10:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.8|2231.8|11
1707930900000|2024-02-14 17:15:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1707931200000|2024-02-14 17:20:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2238|2232|6
1707931500000|2024-02-14 17:25:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|4
1707931800000|2024-02-14 17:30:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|6
1707932100000|2024-02-14 17:35:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|5
1707932400000|2024-02-14 17:40:00|2238.8|2232.8|2239.5|2233.5|2240|2234|2238.8|2232.8|14
1707932700000|2024-02-14 17:45:00|2239.3|2233.3|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|9
1707933300000|2024-02-14 17:55:00|2240|2234|2240|2234|2240.3|2234.3|2240|2234|3
1707933600000|2024-02-14 18:00:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|4
1707933900000|2024-02-14 18:05:00|2239.8|2233.8|2240|2234|2240.8|2234.8|2239.8|2233.8|9
1707934200000|2024-02-14 18:10:00|2239.8|2233.8|2240|2234|2240.8|2234.8|2239.8|2233.8|15
1707934500000|2024-02-14 18:15:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1707934800000|2024-02-14 18:20:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1707935100000|2024-02-14 18:25:00|2239.8|2233.8|2239.5|2233.5|2240|2234|2239.5|2233.5|8
1707935400000|2024-02-14 18:30:00|2239.3|2233.3|2239.5|2233.5|2239.8|2233.8|2239.3|2233.3|10
1707935700000|2024-02-14 18:35:00|2239.8|2233.8|2241.5|2235.5|2241.8|2235.8|2239.5|2233.5|12
1707936000000|2024-02-14 18:40:00|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|2
1707936300000|2024-02-14 18:45:00|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240.5|2234.5|6
1707936600000|2024-02-14 18:50:00|2241|2235|2240|2234|2241|2235|2239.8|2233.8|16
1707936900000|2024-02-14 18:55:00|2242.3|2231.8|2243|2232.5|2243|2232.5|2242.3|2231.8|5
1707958800000|2024-02-15 01:00:00|2245|2239|2245|2239|2245.9|2239.9|2244.9|2238.9|7
1707959100000|2024-02-15 01:05:00|2244.8|2238.8|2243.5|2237.5|2244.8|2238.8|2242.8|2236.8|11
1707959400000|2024-02-15 01:10:00|2243.3|2237.3|2242.6|2236.6|2243.3|2237.3|2240.5|2234.5|19
1707959700000|2024-02-15 01:15:00|2242.4|2236.4|2242.5|2236.5|2242.5|2236.5|2240.4|2234.4|33
1707960000000|2024-02-15 01:20:00|2242.8|2236.8|2242|2236|2243|2237|2241.8|2235.8|18
1707960300000|2024-02-15 01:25:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.5|2234.5|10
1707960600000|2024-02-15 01:30:00|2241|2235|2239.8|2233.8|2241.5|2235.5|2239.8|2233.8|17
1707960900000|2024-02-15 01:35:00|2240|2234|2238.5|2232.5|2240.5|2234.5|2238.5|2232.5|14
1707961200000|2024-02-15 01:40:00|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2238.5|2232.5|11
1707961500000|2024-02-15 01:45:00|2239|2233|2239.8|2233.8|2240|2234|2239|2233|8
1707961800000|2024-02-15 01:50:00|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|8
1707962100000|2024-02-15 01:55:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2238.3|2232.3|5
1707962400000|2024-02-15 02:00:00|2238|2232|2239.8|2233.8|2240.3|2234.3|2237.8|2231.8|21
1707962700000|2024-02-15 02:05:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239|2233|11
1707963000000|2024-02-15 02:10:00|2239.8|2233.8|2241.8|2235.8|2242.5|2236.5|2239.8|2233.8|12
1707963300000|2024-02-15 02:15:00|2241.5|2235.5|2243.3|2237.3|2243.8|2237.8|2241.5|2235.5|12
1707963600000|2024-02-15 02:20:00|2243|2237|2244|2238|2244|2238|2242.5|2236.5|9
1707963900000|2024-02-15 02:25:00|2243.8|2237.8|2245|2239|2245|2239|2243.8|2237.8|14
1707964200000|2024-02-15 02:30:00|2244.8|2238.8|2243.3|2237.3|2244.8|2238.8|2243|2237|11
1707964500000|2024-02-15 02:35:00|2243|2237|2243|2237|2243.3|2237.3|2242.5|2236.5|8
1707964800000|2024-02-15 02:40:00|2243.3|2237.3|2244.5|2238.5|2244.8|2238.8|2243.3|2237.3|8
1707965100000|2024-02-15 02:45:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2243.3|2237.3|8
1707965400000|2024-02-15 02:50:00|2244.3|2238.3|2243.8|2237.8|2244.5|2238.5|2243.8|2237.8|7
1707965700000|2024-02-15 02:55:00|2244|2238|2242.3|2236.3|2244.3|2238.3|2242.3|2236.3|16
1707966000000|2024-02-15 03:00:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|4
1707966300000|2024-02-15 03:05:00|2242.5|2236.5|2240.5|2234.5|2243|2237|2240.5|2234.5|8
1707966600000|2024-02-15 03:10:00|2240.3|2234.3|2240.3|2234.3|2240.8|2234.8|2239.5|2233.5|11
1707966900000|2024-02-15 03:15:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|9
1707967200000|2024-02-15 03:20:00|2240.5|2234.5|2240.3|2234.3|2241|2235|2240.3|2234.3|9
1707967500000|2024-02-15 03:25:00|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1707967800000|2024-02-15 03:30:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240|2234|4
1707968100000|2024-02-15 03:35:00|2240|2234|2240|2234|2240.3|2234.3|2240|2234|3
1707968400000|2024-02-15 03:40:00|2239.8|2233.8|2240.5|2234.5|2240.5|2234.5|2239.5|2233.5|5
1707968700000|2024-02-15 03:45:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|4
1707969300000|2024-02-15 03:55:00|2239.3|2233.3|2239|2233|2239.5|2233.5|2239|2233|4
1707969600000|2024-02-15 04:00:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|2
1707969900000|2024-02-15 04:05:00|2239.3|2233.3|2240|2234|2240|2234|2239.3|2233.3|2
1707970200000|2024-02-15 04:10:00|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1707970500000|2024-02-15 04:15:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2238.8|2232.8|4
1707970800000|2024-02-15 04:20:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2239.3|2233.3|2
1707971100000|2024-02-15 04:25:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1707971400000|2024-02-15 04:30:00|2239.5|2233.5|2240|2234|2240.5|2234.5|2239.3|2233.3|7
1707972000000|2024-02-15 04:40:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2240|2234|4
1707972300000|2024-02-15 04:45:00|2239.8|2233.8|2240.3|2234.3|2240.5|2234.5|2239.8|2233.8|5
1707972600000|2024-02-15 04:50:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1707972900000|2024-02-15 04:55:00|2240.3|2234.3|2241.5|2235.5|2241.5|2235.5|2240.3|2234.3|6
1707973200000|2024-02-15 05:00:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2240.8|2234.8|6
1707973500000|2024-02-15 05:05:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|6
1707973800000|2024-02-15 05:10:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2241|2235|8
1707974100000|2024-02-15 05:15:00|2240.8|2234.8|2241|2235|2241.5|2235.5|2240.5|2234.5|7
1707974700000|2024-02-15 05:25:00|2240.8|2234.8|2242|2236|2242|2236|2240.8|2234.8|6
1707975000000|2024-02-15 05:30:00|2241.8|2235.8|2241|2235|2242.3|2236.3|2240.8|2234.8|10
1707975300000|2024-02-15 05:35:00|2241.3|2235.3|2243|2237|2243|2237|2241.3|2235.3|7
1707975600000|2024-02-15 05:40:00|2243.3|2237.3|2243.8|2237.8|2244|2238|2243.3|2237.3|7
1707975900000|2024-02-15 05:45:00|2244|2238|2244.3|2238.3|2244.5|2238.5|2244|2238|4
1707976200000|2024-02-15 05:50:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|2
1707976500000|2024-02-15 05:55:00|2244.8|2238.8|2244|2238|2244.8|2238.8|2244|2238|16
1707976800000|2024-02-15 06:00:00|2244.3|2238.3|2244|2238|2244.5|2238.5|2243.8|2237.8|10
1707977100000|2024-02-15 06:05:00|2243.8|2237.8|2243.8|2237.8|2244|2238|2243.5|2237.5|5
1707977400000|2024-02-15 06:10:00|2244|2238|2245.8|2239.8|2245.8|2239.8|2243.8|2237.8|13
1707978000000|2024-02-15 06:20:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|2
1707978300000|2024-02-15 06:25:00|2245.5|2239.5|2244|2238|2245.5|2239.5|2243.5|2237.5|11
1707978600000|2024-02-15 06:30:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|3
1707978900000|2024-02-15 06:35:00|2245|2239|2245.3|2239.3|2245.5|2239.5|2245|2239|6
1707979200000|2024-02-15 06:40:00|2245|2239|2245|2239|2245.5|2239.5|2244.8|2238.8|7
1707979500000|2024-02-15 06:45:00|2244.8|2238.8|2245|2239|2245.5|2239.5|2244|2238|13
1707979800000|2024-02-15 06:50:00|2244.8|2238.8|2244|2238|2244.8|2238.8|2244|2238|5
1707980100000|2024-02-15 06:55:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|5
1707980400000|2024-02-15 07:00:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2241.8|2235.8|15
1707980700000|2024-02-15 07:05:00|2242.3|2236.3|2242.5|2236.5|2243.3|2237.3|2241.5|2235.5|19
1707981000000|2024-02-15 07:10:00|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|3
1707981300000|2024-02-15 07:15:00|2243.5|2237.5|2241.5|2235.5|2243.5|2237.5|2241.5|2235.5|11
1707981600000|2024-02-15 07:20:00|2241.8|2235.8|2242.8|2236.8|2242.8|2236.8|2241.5|2235.5|11
1707981900000|2024-02-15 07:25:00|2243|2237|2245.3|2239.3|2245.5|2239.5|2243|2237|10
1707982200000|2024-02-15 07:30:00|2245|2239|2245.5|2239.5|2245.8|2239.8|2244.8|2238.8|17
1707982500000|2024-02-15 07:35:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|15
1707982800000|2024-02-15 07:40:00|2245.5|2239.5|2243.5|2237.5|2245.8|2239.8|2243.5|2237.5|26
1707983100000|2024-02-15 07:45:00|2243.3|2237.3|2241.5|2235.5|2243.3|2237.3|2241.5|2235.5|29
1707983400000|2024-02-15 07:50:00|2241.3|2235.3|2244.5|2238.5|2244.5|2238.5|2241|2235|19
1707983700000|2024-02-15 07:55:00|2244.8|2238.8|2243.3|2237.3|2246.1|2240.1|2242.8|2236.8|31
1707984000000|2024-02-15 08:00:00|2243|2237|2246.5|2240.5|2246.9|2240.9|2242.8|2236.8|67
1707984300000|2024-02-15 08:05:00|2246.3|2240.3|2245.8|2239.8|2247.5|2241.5|2245.3|2239.3|40
1707984600000|2024-02-15 08:10:00|2245.5|2239.5|2245.8|2239.8|2247.5|2241.5|2244.8|2238.8|25
1707984900000|2024-02-15 08:15:00|2246|2240|2245.8|2239.8|2247.3|2241.3|2245.8|2239.8|40
1707985200000|2024-02-15 08:20:00|2245.5|2239.5|2244.8|2238.8|2245.5|2239.5|2244.3|2238.3|19
1707985500000|2024-02-15 08:25:00|2244.5|2238.5|2244|2238|2244.8|2238.8|2242.8|2236.8|37
1707985800000|2024-02-15 08:30:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2242|2236|22
1707986100000|2024-02-15 08:35:00|2242.5|2236.5|2243.8|2237.8|2243.8|2237.8|2242.5|2236.5|8
1707986400000|2024-02-15 08:40:00|2244|2238|2243.3|2237.3|2244|2238|2242.5|2236.5|19
1707986700000|2024-02-15 08:45:00|2243.5|2237.5|2244|2238|2244.3|2238.3|2243.3|2237.3|9
1707987000000|2024-02-15 08:50:00|2243.8|2237.8|2240.3|2234.3|2243.8|2237.8|2239.8|2233.8|21
1707987300000|2024-02-15 08:55:00|2240.5|2234.5|2241.3|2235.3|2242.5|2236.5|2240.5|2234.5|35
1707987600000|2024-02-15 09:00:00|2241.5|2235.5|2239.5|2233.5|2242|2236|2239.5|2233.5|49
1707987900000|2024-02-15 09:05:00|2239.3|2233.3|2237.3|2231.3|2239.8|2233.8|2236.8|2230.8|23
1707988200000|2024-02-15 09:10:00|2236.8|2230.8|2235.8|2229.8|2238.3|2232.3|2235.8|2229.8|28
1707988500000|2024-02-15 09:15:00|2235.5|2229.5|2236.3|2230.3|2236.8|2230.8|2235.3|2229.3|29
1707988800000|2024-02-15 09:20:00|2236.5|2230.5|2232.8|2226.8|2236.5|2230.5|2232.3|2226.3|31
1707989100000|2024-02-15 09:25:00|2233|2227|2232.3|2226.3|2233.8|2227.8|2232|2226|18
1707989400000|2024-02-15 09:30:00|2232|2226|2233.8|2227.8|2233.8|2227.8|2230.4|2224.4|35
1707989700000|2024-02-15 09:35:00|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2231.3|2225.3|42
1707990000000|2024-02-15 09:40:00|2233.5|2227.5|2232|2226|2233.8|2227.8|2232|2226|10
1707990300000|2024-02-15 09:45:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.3|2225.3|42
1707990600000|2024-02-15 09:50:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.3|2225.3|24
1707990900000|2024-02-15 09:55:00|2232|2226|2226.3|2220.3|2232|2226|2226|2220|24
1707991200000|2024-02-15 10:00:00|2225.8|2219.8|2227.8|2221.8|2228.8|2222.8|2225.8|2219.8|39
1707991500000|2024-02-15 10:05:00|2227.5|2221.5|2228.3|2222.3|2229.3|2223.3|2227.3|2221.3|20
1707991800000|2024-02-15 10:10:00|2228|2222|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|12
1707992100000|2024-02-15 10:15:00|2226.5|2220.5|2229.3|2223.3|2229.5|2223.5|2226.3|2220.3|21
1707992400000|2024-02-15 10:20:00|2229.5|2223.5|2229.5|2223.5|2230.5|2224.5|2229.3|2223.3|13
1707992700000|2024-02-15 10:25:00|2229.3|2223.3|2228.3|2222.3|2230.8|2224.8|2226.8|2220.8|32
1707993000000|2024-02-15 10:30:00|2228|2222|2229.8|2223.8|2230|2224|2228|2222|26
1707993300000|2024-02-15 10:35:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.3|2223.3|22
1707993600000|2024-02-15 10:40:00|2230.5|2224.5|2231.8|2225.8|2232.3|2226.3|2230.5|2224.5|27
1707993900000|2024-02-15 10:45:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2229.8|2223.8|22
1707994200000|2024-02-15 10:50:00|2230|2224|2228.8|2222.8|2230.3|2224.3|2228.5|2222.5|13
1707994500000|2024-02-15 10:55:00|2229|2223|2227.8|2221.8|2229.8|2223.8|2226.8|2220.8|19
1707994800000|2024-02-15 11:00:00|2228|2222|2229|2223|2229.5|2223.5|2227.8|2221.8|20
1707995100000|2024-02-15 11:05:00|2229.3|2223.3|2229.8|2223.8|2231|2225|2229.3|2223.3|20
1707995400000|2024-02-15 11:10:00|2229.5|2223.5|2225|2219|2229.5|2223.5|2224.8|2218.8|25
1707995700000|2024-02-15 11:15:00|2224.3|2218.3|2225.3|2219.3|2227|2221|2224.3|2218.3|36
1707996000000|2024-02-15 11:20:00|2225.5|2219.5|2226|2220|2227.3|2221.3|2224.5|2218.5|29
1707996300000|2024-02-15 11:25:00|2226.3|2220.3|2226.3|2220.3|2227|2221|2225|2219|27
1707996600000|2024-02-15 11:30:00|2226|2220|2224.5|2218.5|2226|2220|2224.3|2218.3|17
1707996900000|2024-02-15 11:35:00|2224.8|2218.8|2226.5|2220.5|2226.5|2220.5|2224.5|2218.5|17
1707997200000|2024-02-15 11:40:00|2226.3|2220.3|2227|2221|2227|2221|2225.8|2219.8|16
1707997500000|2024-02-15 11:45:00|2227.3|2221.3|2228.3|2222.3|2229|2223|2227.3|2221.3|33
1707997800000|2024-02-15 11:50:00|2228|2222|2229|2223|2230.3|2224.3|2227.8|2221.8|15
1707998100000|2024-02-15 11:55:00|2228.8|2222.8|2229.3|2223.3|2229.8|2223.8|2227.5|2221.5|38
1707998400000|2024-02-15 12:00:00|2229|2223|2227.8|2221.8|2230.3|2224.3|2227.3|2221.3|31
1707998700000|2024-02-15 12:05:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|14
1707999000000|2024-02-15 12:10:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1707999300000|2024-02-15 12:15:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2228|2222|15
1707999600000|2024-02-15 12:20:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.3|2223.3|18
1707999900000|2024-02-15 12:25:00|2230.3|2224.3|2229.8|2223.8|2231|2225|2229.3|2223.3|24
1708000200000|2024-02-15 12:30:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.8|2222.8|22
1708000500000|2024-02-15 12:35:00|2229.3|2223.3|2228|2222|2229.3|2223.3|2227.3|2221.3|21
1708000800000|2024-02-15 12:40:00|2227.8|2221.8|2227.3|2221.3|2228.5|2222.5|2226.8|2220.8|25
1708001100000|2024-02-15 12:45:00|2226.8|2220.8|2227|2221|2228|2222|2226.3|2220.3|25
1708001400000|2024-02-15 12:50:00|2226.8|2220.8|2228.3|2222.3|2228.3|2222.3|2226.8|2220.8|28
1708001700000|2024-02-15 12:55:00|2228.8|2222.8|2227.3|2221.3|2230|2224|2226.3|2220.3|80
1708002000000|2024-02-15 13:00:00|2226.8|2220.8|2226.8|2220.8|2228.3|2222.3|2226.4|2220.4|41
1708002300000|2024-02-15 13:05:00|2227|2221|2225.8|2219.8|2227|2221|2225.8|2219.8|11
1708002600000|2024-02-15 13:10:00|2225.5|2219.5|2226.5|2220.5|2226.8|2220.8|2225.3|2219.3|21
1708002900000|2024-02-15 13:15:00|2226.8|2220.8|2229.8|2223.8|2230.3|2224.3|2226.8|2220.8|40
1708003200000|2024-02-15 13:20:00|2230|2224|2228.3|2222.3|2230.3|2224.3|2227.8|2221.8|35
1708003500000|2024-02-15 13:25:00|2228.5|2222.5|2229.9|2223.9|2230|2224|2228.3|2222.3|51
1708003800000|2024-02-15 13:30:00|2231.9|2225.9|2231.8|2225.8|2235.3|2229.3|2229.3|2223.3|121
1708004100000|2024-02-15 13:35:00|2232|2226|2232.9|2226.9|2233.3|2227.3|2231.3|2225.3|55
1708004400000|2024-02-15 13:40:00|2233.1|2227.1|2233.3|2227.3|2233.3|2227.3|2230.6|2224.6|47
1708004700000|2024-02-15 13:45:00|2233.4|2227.4|2230.8|2224.8|2235|2229|2230.6|2224.6|80
1708005000000|2024-02-15 13:50:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2230.5|2224.5|27
1708005300000|2024-02-15 13:55:00|2232.1|2226.1|2232.3|2226.3|2232.9|2226.9|2231.5|2225.5|34
1708005600000|2024-02-15 14:00:00|2232.4|2226.4|2231.5|2225.5|2232.4|2226.4|2230.8|2224.8|47
1708005900000|2024-02-15 14:05:00|2231.3|2225.3|2232.3|2226.3|2233.1|2227.1|2230.8|2224.8|55
1708006200000|2024-02-15 14:10:00|2232.5|2226.5|2233.4|2227.4|2233.9|2227.9|2232.1|2226.1|28
1708006500000|2024-02-15 14:15:00|2233.3|2227.3|2232.3|2226.3|2234.1|2228.1|2232.3|2226.3|35
1708006800000|2024-02-15 14:20:00|2232.4|2226.4|2233.3|2227.3|2233.4|2227.4|2232|2226|27
1708007100000|2024-02-15 14:25:00|2233.4|2227.4|2235|2229|2235.5|2229.5|2233|2227|46
1708007400000|2024-02-15 14:30:00|2234.9|2228.9|2234.3|2228.3|2235.5|2229.5|2232.9|2226.9|61
1708007700000|2024-02-15 14:35:00|2234.5|2228.5|2235.3|2229.3|2235.4|2229.4|2232.9|2226.9|58
1708008000000|2024-02-15 14:40:00|2235.5|2229.5|2234.8|2228.8|2235.8|2229.8|2234.5|2228.5|30
1708008300000|2024-02-15 14:45:00|2235|2229|2234.8|2228.8|2236.8|2230.8|2234.8|2228.8|72
1708008600000|2024-02-15 14:50:00|2234.5|2228.5|2232.6|2226.6|2234.5|2228.5|2232.1|2226.1|45
1708008900000|2024-02-15 14:55:00|2232.3|2226.3|2232.5|2226.5|2233.3|2227.3|2231.8|2225.8|39
1708009200000|2024-02-15 15:00:00|2232.8|2226.8|2231.5|2225.5|2232.9|2226.9|2230.6|2224.6|54
1708009500000|2024-02-15 15:05:00|2231.4|2225.4|2233.1|2227.1|2233.9|2227.9|2231.3|2225.3|33
1708009800000|2024-02-15 15:10:00|2233.4|2227.4|2234.3|2228.3|2234.8|2228.8|2232.5|2226.5|49
1708010100000|2024-02-15 15:15:00|2234|2228|2232.1|2226.1|2234|2228|2232.1|2226.1|23
1708010400000|2024-02-15 15:20:00|2232.3|2226.3|2231|2225|2233.4|2227.4|2230.6|2224.6|44
1708010700000|2024-02-15 15:25:00|2231.1|2225.1|2231|2225|2232.1|2226.1|2230.4|2224.4|31
1708011000000|2024-02-15 15:30:00|2231.3|2225.3|2228.6|2222.6|2231.8|2225.8|2227.4|2221.4|75
1708011300000|2024-02-15 15:35:00|2228.8|2222.8|2229.6|2223.6|2230.1|2224.1|2228.3|2222.3|39
1708011600000|2024-02-15 15:40:00|2229.8|2223.8|2227|2221|2230.3|2224.3|2226.9|2220.9|47
1708011900000|2024-02-15 15:45:00|2227.1|2221.1|2230.1|2224.1|2230.1|2224.1|2226.5|2220.5|75
1708012200000|2024-02-15 15:50:00|2229.9|2223.9|2228.3|2222.3|2229.9|2223.9|2226.9|2220.9|37
1708012500000|2024-02-15 15:55:00|2228|2222|2226.3|2220.3|2228.8|2222.8|2226.1|2220.1|33
1708012800000|2024-02-15 16:00:00|2226.1|2220.1|2224.3|2218.3|2226.8|2220.8|2224.3|2218.3|45
1708013100000|2024-02-15 16:05:00|2224.5|2218.5|2224.8|2218.8|2225.8|2219.8|2223.5|2217.5|25
1708013400000|2024-02-15 16:10:00|2225|2219|2221.8|2215.8|2225.3|2219.3|2220.8|2214.8|39
1708013700000|2024-02-15 16:15:00|2222|2216|2224.3|2218.3|2224.5|2218.5|2221.8|2215.8|33
1708014000000|2024-02-15 16:20:00|2224|2218|2225.8|2219.8|2227.5|2221.5|2223.5|2217.5|71
1708014300000|2024-02-15 16:25:00|2226|2220|2229.3|2223.3|2230|2224|2225|2219|96
1708014600000|2024-02-15 16:30:00|2229|2223|2225.3|2219.3|2229.3|2223.3|2225|2219|41
1708014900000|2024-02-15 16:35:00|2225.5|2219.5|2226.3|2220.3|2226.8|2220.8|2225.3|2219.3|22
1708015200000|2024-02-15 16:40:00|2226.5|2220.5|2226|2220|2227|2221|2225|2219|41
1708015500000|2024-02-15 16:45:00|2226.3|2220.3|2227|2221|2227|2221|2225.8|2219.8|27
1708015800000|2024-02-15 16:50:00|2227.3|2221.3|2227.3|2221.3|2228.3|2222.3|2226|2220|24
1708016100000|2024-02-15 16:55:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|20
1708016400000|2024-02-15 17:00:00|2227.3|2221.3|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|4
1708016700000|2024-02-15 17:05:00|2228|2222|2228|2222|2228.5|2222.5|2227.3|2221.3|19
1708017000000|2024-02-15 17:10:00|2228.3|2222.3|2229|2223|2229.3|2223.3|2227.5|2221.5|20
1708017300000|2024-02-15 17:15:00|2228.8|2222.8|2229|2223|2229.3|2223.3|2228.5|2222.5|17
1708017600000|2024-02-15 17:20:00|2228.8|2222.8|2228.3|2222.3|2229|2223|2228.3|2222.3|15
1708017900000|2024-02-15 17:25:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2227|2221|10
1708018200000|2024-02-15 17:30:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|7
1708018500000|2024-02-15 17:35:00|2227.8|2221.8|2227.8|2221.8|2228.3|2222.3|2227.5|2221.5|8
1708018800000|2024-02-15 17:40:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227|2221|4
1708019100000|2024-02-15 17:45:00|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1708019400000|2024-02-15 17:50:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2227|2221|18
1708019700000|2024-02-15 17:55:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2226.5|2220.5|16
1708020000000|2024-02-15 18:00:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|13
1708020300000|2024-02-15 18:05:00|2227|2221|2227|2221|2227.3|2221.3|2226.8|2220.8|9
1708020600000|2024-02-15 18:10:00|2227.3|2221.3|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|9
1708020900000|2024-02-15 18:15:00|2227.5|2221.5|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|16
1708021200000|2024-02-15 18:20:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|4
1708021500000|2024-02-15 18:25:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1708021800000|2024-02-15 18:30:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.5|2221.5|6
1708022100000|2024-02-15 18:35:00|2228|2222|2227|2221|2228|2222|2227|2221|8
1708022400000|2024-02-15 18:40:00|2227.3|2221.3|2227.8|2221.8|2228|2222|2227.3|2221.3|5
1708022700000|2024-02-15 18:45:00|2228|2222|2228|2222|2228|2222|2227.8|2221.8|3
1708023000000|2024-02-15 18:50:00|2228.3|2222.3|2229.3|2223.3|2229.5|2223.5|2227.8|2221.8|15
1708023300000|2024-02-15 18:55:00|2231.3|2220.8|2231.3|2220.8|2231.5|2221|2230.8|2220.3|5
1708045200000|2024-02-16 01:00:00|2226.1|2220.1|2224|2218|2226.1|2220.1|2223.5|2217.5|11
1708045500000|2024-02-16 01:05:00|2224.3|2218.3|2225|2219|2225|2219|2224|2218|22
1708045800000|2024-02-16 01:10:00|2224.8|2218.8|2227|2221|2227|2221|2224.5|2218.5|30
1708046100000|2024-02-16 01:15:00|2226.8|2220.8|2227|2221|2227|2221|2226|2220|13
1708046400000|2024-02-16 01:20:00|2226.8|2220.8|2228.3|2222.3|2228.3|2222.3|2226|2220|12
1708046700000|2024-02-16 01:25:00|2228|2222|2228.5|2222.5|2229|2223|2228|2222|21
1708047000000|2024-02-16 01:30:00|2228.8|2222.8|2229.3|2223.3|2229.5|2223.5|2228.8|2222.8|15
1708047300000|2024-02-16 01:35:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229|2223|11
1708047600000|2024-02-16 01:40:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2228|2222|20
1708047900000|2024-02-16 01:45:00|2229.3|2223.3|2231.5|2225.5|2231.5|2225.5|2229|2223|18
1708048200000|2024-02-16 01:50:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2230.8|2224.8|15
1708048500000|2024-02-16 01:55:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|4
1708048800000|2024-02-16 02:00:00|2231.5|2225.5|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|10
1708049100000|2024-02-16 02:05:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229|2223|11
1708049400000|2024-02-16 02:10:00|2230.3|2224.3|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|4
1708049700000|2024-02-16 02:15:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2230|2224|8
1708050600000|2024-02-16 02:30:00|2229.8|2223.8|2230|2224|2230.3|2224.3|2229.8|2223.8|6
1708050900000|2024-02-16 02:35:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|4
1708051200000|2024-02-16 02:40:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.3|2221.3|13
1708051500000|2024-02-16 02:45:00|2228|2222|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|15
1708051800000|2024-02-16 02:50:00|2226.5|2220.5|2225.5|2219.5|2227.5|2221.5|2225.5|2219.5|14
1708052100000|2024-02-16 02:55:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|4
1708052400000|2024-02-16 03:00:00|2225.3|2219.3|2226.8|2220.8|2227|2221|2225|2219|11
1708052700000|2024-02-16 03:05:00|2226.5|2220.5|2225|2219|2226.5|2220.5|2225|2219|12
1708053000000|2024-02-16 03:10:00|2225.3|2219.3|2224.5|2218.5|2225.8|2219.8|2224.5|2218.5|12
1708053300000|2024-02-16 03:15:00|2224.3|2218.3|2224|2218|2226|2220|2224|2218|16
1708053600000|2024-02-16 03:20:00|2223.8|2217.8|2222|2216|2223.8|2217.8|2222|2216|14
1708053900000|2024-02-16 03:25:00|2222.3|2216.3|2223.8|2217.8|2224|2218|2222.3|2216.3|12
1708054200000|2024-02-16 03:30:00|2223.5|2217.5|2223|2217|2223.5|2217.5|2222.3|2216.3|7
1708054500000|2024-02-16 03:35:00|2222.8|2216.8|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|5
1708054800000|2024-02-16 03:40:00|2223.5|2217.5|2224.3|2218.3|2224.3|2218.3|2223.5|2217.5|3
1708055100000|2024-02-16 03:45:00|2224|2218|2224|2218|2224|2218|2223.8|2217.8|3
1708055400000|2024-02-16 03:50:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|4
1708055700000|2024-02-16 03:55:00|2224.3|2218.3|2225|2219|2225.5|2219.5|2224.3|2218.3|14
1708056000000|2024-02-16 04:00:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1708056300000|2024-02-16 04:05:00|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2224|2218|7
1708056600000|2024-02-16 04:10:00|2224.8|2218.8|2224.5|2218.5|2225.5|2219.5|2224.5|2218.5|8
1708056900000|2024-02-16 04:15:00|2224.8|2218.8|2225.5|2219.5|2226|2220|2224.8|2218.8|16
1708057200000|2024-02-16 04:20:00|2225.3|2219.3|2225|2219|2226.3|2220.3|2225|2219|17
1708057500000|2024-02-16 04:25:00|2225.3|2219.3|2226|2220|2226|2220|2225.3|2219.3|4
1708057800000|2024-02-16 04:30:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226|2220|3
1708058100000|2024-02-16 04:35:00|2226.5|2220.5|2227|2221|2227.5|2221.5|2226.5|2220.5|7
1708058400000|2024-02-16 04:40:00|2227.3|2221.3|2229.3|2223.3|2229.3|2223.3|2227.3|2221.3|13
1708058700000|2024-02-16 04:45:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|9
1708059000000|2024-02-16 04:50:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|3
1708059300000|2024-02-16 04:55:00|2230|2224|2230|2224|2230|2224|2229.8|2223.8|3
1708059600000|2024-02-16 05:00:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230|2224|8
1708060200000|2024-02-16 05:10:00|2230.8|2224.8|2230|2224|2231|2225|2230|2224|5
1708060500000|2024-02-16 05:15:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230|2224|8
1708060800000|2024-02-16 05:20:00|2230.3|2224.3|2231|2225|2231.8|2225.8|2230.3|2224.3|9
1708061400000|2024-02-16 05:30:00|2231.3|2225.3|2230.5|2224.5|2231.5|2225.5|2230.5|2224.5|12
1708061700000|2024-02-16 05:35:00|2230.8|2224.8|2229.5|2223.5|2230.8|2224.8|2229|2223|14
1708062000000|2024-02-16 05:40:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|6
1708062300000|2024-02-16 05:45:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|5
1708062600000|2024-02-16 05:50:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2229|2223|3
1708062900000|2024-02-16 05:55:00|2228.8|2222.8|2228.3|2222.3|2229|2223|2228.3|2222.3|13
1708063200000|2024-02-16 06:00:00|2228.5|2222.5|2228|2222|2228.5|2222.5|2227.8|2221.8|7
1708063500000|2024-02-16 06:05:00|2227.8|2221.8|2228|2222|2228|2222|2227.5|2221.5|14
1708063800000|2024-02-16 06:10:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2227|2221|10
1708064100000|2024-02-16 06:15:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2227|2221|10
1708064400000|2024-02-16 06:20:00|2226.8|2220.8|2227|2221|2227|2221|2226.5|2220.5|4
1708064700000|2024-02-16 06:25:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1708065000000|2024-02-16 06:30:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|4
1708065300000|2024-02-16 06:35:00|2227.3|2221.3|2229|2223|2229.3|2223.3|2227.3|2221.3|19
1708065600000|2024-02-16 06:40:00|2229.3|2223.3|2227.5|2221.5|2229.5|2223.5|2227.5|2221.5|18
1708065900000|2024-02-16 06:45:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2227|2221|8
1708066200000|2024-02-16 06:50:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2226.5|2220.5|8
1708066500000|2024-02-16 06:55:00|2226.8|2220.8|2226|2220|2226.8|2220.8|2225.8|2219.8|13
1708066800000|2024-02-16 07:00:00|2225.8|2219.8|2224|2218|2225.8|2219.8|2224|2218|28
1708067100000|2024-02-16 07:05:00|2223.8|2217.8|2225.5|2219.5|2225.8|2219.8|2223.3|2217.3|25
1708067400000|2024-02-16 07:10:00|2225.3|2219.3|2226.5|2220.5|2226.5|2220.5|2224.8|2218.8|27
1708067700000|2024-02-16 07:15:00|2226.3|2220.3|2225.8|2219.8|2227|2221|2225.3|2219.3|23
1708068000000|2024-02-16 07:20:00|2226|2220|2227|2221|2227.3|2221.3|2225.5|2219.5|21
1708068300000|2024-02-16 07:25:00|2226.8|2220.8|2234|2228|2235.1|2229.1|2226.3|2220.3|52
1708068600000|2024-02-16 07:30:00|2233.8|2227.8|2233.8|2227.8|2234.3|2228.3|2233.3|2227.3|39
1708068900000|2024-02-16 07:35:00|2234|2228|2234.5|2228.5|2235.3|2229.3|2234|2228|21
1708069200000|2024-02-16 07:40:00|2234.3|2228.3|2229.8|2223.8|2234.3|2228.3|2229.3|2223.3|42
1708069500000|2024-02-16 07:45:00|2230|2224|2232.5|2226.5|2232.5|2226.5|2229.3|2223.3|35
1708069800000|2024-02-16 07:50:00|2232.8|2226.8|2232.8|2226.8|2233.8|2227.8|2232.5|2226.5|25
1708070100000|2024-02-16 07:55:00|2232.5|2226.5|2229|2223|2232.8|2226.8|2228.5|2222.5|49
1708070400000|2024-02-16 08:00:00|2229.3|2223.3|2225.1|2219.1|2231.8|2225.8|2225.1|2219.1|115
1708070700000|2024-02-16 08:05:00|2224.8|2218.8|2222|2216|2224.8|2218.8|2221.3|2215.3|81
1708071000000|2024-02-16 08:10:00|2222.3|2216.3|2226.8|2220.8|2226.8|2220.8|2222.3|2216.3|67
1708071300000|2024-02-16 08:15:00|2226.5|2220.5|2226.5|2220.5|2228|2222|2225.3|2219.3|41
1708071600000|2024-02-16 08:20:00|2226.3|2220.3|2227.8|2221.8|2229.3|2223.3|2225.8|2219.8|52
1708071900000|2024-02-16 08:25:00|2228|2222|2226.8|2220.8|2228.3|2222.3|2226|2220|28
1708072200000|2024-02-16 08:30:00|2227.3|2221.3|2227|2221|2229|2223|2226.8|2220.8|54
1708072500000|2024-02-16 08:35:00|2227.3|2221.3|2225.5|2219.5|2227.5|2221.5|2224.3|2218.3|30
1708072800000|2024-02-16 08:40:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225.3|2219.3|20
1708073100000|2024-02-16 08:45:00|2225.8|2219.8|2227.3|2221.3|2228.8|2222.8|2225.5|2219.5|45
1708073400000|2024-02-16 08:50:00|2227|2221|2223.3|2217.3|2227|2221|2222.8|2216.8|27
1708073700000|2024-02-16 08:55:00|2223.5|2217.5|2222.8|2216.8|2224|2218|2222.3|2216.3|29
1708074000000|2024-02-16 09:00:00|2223|2217|2225.3|2219.3|2228|2222|2223|2217|65
1708074300000|2024-02-16 09:05:00|2225.5|2219.5|2227.8|2221.8|2228.3|2222.3|2225.5|2219.5|56
1708074600000|2024-02-16 09:10:00|2227.5|2221.5|2226|2220|2228.3|2222.3|2225.3|2219.3|30
1708074900000|2024-02-16 09:15:00|2225.8|2219.8|2229|2223|2230|2224|2225.5|2219.5|39
1708075200000|2024-02-16 09:20:00|2229.3|2223.3|2231.3|2225.3|2231.5|2225.5|2228.5|2222.5|29
1708075500000|2024-02-16 09:25:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2229.3|2223.3|33
1708075800000|2024-02-16 09:30:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|10
1708076100000|2024-02-16 09:35:00|2232|2226|2233.5|2227.5|2235.8|2229.8|2231.8|2225.8|43
1708076400000|2024-02-16 09:40:00|2233.3|2227.3|2232.5|2226.5|2233.8|2227.8|2231.8|2225.8|32
1708076700000|2024-02-16 09:45:00|2232.3|2226.3|2232.5|2226.5|2232.8|2226.8|2231|2225|27
1708077000000|2024-02-16 09:50:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2230.8|2224.8|11
1708077300000|2024-02-16 09:55:00|2231.3|2225.3|2231.5|2225.5|2231.8|2225.8|2230.8|2224.8|14
1708077600000|2024-02-16 10:00:00|2231.3|2225.3|2228.8|2222.8|2231.3|2225.3|2228.3|2222.3|26
1708077900000|2024-02-16 10:05:00|2229|2223|2228.3|2222.3|2229|2223|2227.5|2221.5|12
1708078200000|2024-02-16 10:10:00|2228.8|2222.8|2227|2221|2228.8|2222.8|2227|2221|12
1708078500000|2024-02-16 10:15:00|2226.8|2220.8|2227.3|2221.3|2227.8|2221.8|2226.5|2220.5|15
1708078800000|2024-02-16 10:20:00|2227|2221|2227.3|2221.3|2228|2222|2226.3|2220.3|14
1708079100000|2024-02-16 10:25:00|2227.5|2221.5|2227.3|2221.3|2228.3|2222.3|2227.3|2221.3|9
1708079400000|2024-02-16 10:30:00|2227.5|2221.5|2227.8|2221.8|2228.3|2222.3|2227.3|2221.3|15
1708079700000|2024-02-16 10:35:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|3
1708080000000|2024-02-16 10:40:00|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|12
1708080300000|2024-02-16 10:45:00|2228|2222|2227.5|2221.5|2228|2222|2227.3|2221.3|5
1708080600000|2024-02-16 10:50:00|2227.8|2221.8|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|12
1708080900000|2024-02-16 10:55:00|2228|2222|2227.5|2221.5|2228|2222|2227.3|2221.3|6
1708081200000|2024-02-16 11:00:00|2227.3|2221.3|2228.8|2222.8|2229|2223|2227.3|2221.3|14
1708081500000|2024-02-16 11:05:00|2228.5|2222.5|2229.5|2223.5|2229.8|2223.8|2228.3|2222.3|13
1708081800000|2024-02-16 11:10:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.8|2223.8|11
1708082100000|2024-02-16 11:15:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|5
1708082400000|2024-02-16 11:20:00|2231.5|2225.5|2231.8|2225.8|2232|2226|2231.5|2225.5|10
1708082700000|2024-02-16 11:25:00|2232|2226|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|17
1708083000000|2024-02-16 11:30:00|2231.8|2225.8|2234.8|2228.8|2234.8|2228.8|2231.8|2225.8|20
1708083300000|2024-02-16 11:35:00|2234.5|2228.5|2235.8|2229.8|2236.3|2230.3|2233.8|2227.8|28
1708083600000|2024-02-16 11:40:00|2235.5|2229.5|2236.3|2230.3|2236.5|2230.5|2235.3|2229.3|20
1708083900000|2024-02-16 11:45:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2235.8|2229.8|23
1708084200000|2024-02-16 11:50:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.3|2230.3|10
1708084500000|2024-02-16 11:55:00|2237.3|2231.3|2237.8|2231.8|2239|2233|2237.3|2231.3|24
1708084800000|2024-02-16 12:00:00|2237.5|2231.5|2237.5|2231.5|2238.5|2232.5|2237|2231|50
1708085100000|2024-02-16 12:05:00|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2236.8|2230.8|18
1708085400000|2024-02-16 12:10:00|2237.3|2231.3|2237.8|2231.8|2238.3|2232.3|2236.8|2230.8|20
1708085700000|2024-02-16 12:15:00|2238|2232|2239.5|2233.5|2240.8|2234.8|2238|2232|29
1708086000000|2024-02-16 12:20:00|2239.8|2233.8|2236.8|2230.8|2239.8|2233.8|2235.8|2229.8|28
1708086300000|2024-02-16 12:25:00|2237|2231|2237|2231|2237.8|2231.8|2237|2231|14
1708086600000|2024-02-16 12:30:00|2237.3|2231.3|2236.5|2230.5|2238|2232|2236.5|2230.5|32
1708086900000|2024-02-16 12:35:00|2236.3|2230.3|2233.8|2227.8|2236.8|2230.8|2231.8|2225.8|55
1708087200000|2024-02-16 12:40:00|2233.6|2227.6|2235.3|2229.3|2235.5|2229.5|2232.8|2226.8|48
1708087500000|2024-02-16 12:45:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2234.5|2228.5|25
1708087800000|2024-02-16 12:50:00|2236|2230|2234.3|2228.3|2236.8|2230.8|2234.3|2228.3|34
1708088100000|2024-02-16 12:55:00|2234.5|2228.5|2235.6|2229.6|2237.8|2231.8|2233.3|2227.3|72
1708088400000|2024-02-16 13:00:00|2235.3|2229.3|2233.8|2227.8|2235.9|2229.9|2232.8|2226.8|61
1708088700000|2024-02-16 13:05:00|2234.3|2228.3|2234|2228|2236.8|2230.8|2233.3|2227.3|44
1708089000000|2024-02-16 13:10:00|2233.8|2227.8|2235.8|2229.8|2238.8|2232.8|2233.8|2227.8|73
1708089300000|2024-02-16 13:15:00|2235.5|2229.5|2234.8|2228.8|2236.3|2230.3|2233.8|2227.8|30
1708089600000|2024-02-16 13:20:00|2234.5|2228.5|2236.8|2230.8|2237.5|2231.5|2234|2228|42
1708089900000|2024-02-16 13:25:00|2237|2231|2236.8|2230.8|2238.5|2232.5|2236.8|2230.8|33
1708090200000|2024-02-16 13:30:00|2236.5|2230.5|2236.6|2230.6|2237.6|2231.6|2233.3|2227.3|151
1708090500000|2024-02-16 13:35:00|2236.8|2230.8|2238.8|2232.8|2239.3|2233.3|2236.8|2230.8|60
1708090800000|2024-02-16 13:40:00|2239|2233|2239.8|2233.8|2240.5|2234.5|2238.3|2232.3|51
1708091100000|2024-02-16 13:45:00|2240|2234|2239.8|2233.8|2240.5|2234.5|2239.8|2233.8|15
1708091400000|2024-02-16 13:50:00|2239.3|2233.3|2237.3|2231.3|2241|2235|2237.3|2231.3|42
1708091700000|2024-02-16 13:55:00|2237|2231|2239.8|2233.8|2240|2234|2236.3|2230.3|36
1708092000000|2024-02-16 14:00:00|2240|2234|2236.5|2230.5|2241.5|2235.5|2235.8|2229.8|94
1708092300000|2024-02-16 14:05:00|2236.3|2230.3|2235.3|2229.3|2236.8|2230.8|2231.3|2225.3|70
1708092600000|2024-02-16 14:10:00|2235|2229|2233.5|2227.5|2236.5|2230.5|2232.8|2226.8|72
1708092900000|2024-02-16 14:15:00|2233.8|2227.8|2232|2226|2233.8|2227.8|2229.5|2223.5|47
1708093200000|2024-02-16 14:20:00|2232.3|2226.3|2231|2225|2234.8|2228.8|2229|2223|92
1708093500000|2024-02-16 14:25:00|2231.3|2225.3|2229.5|2223.5|2232.3|2226.3|2229.3|2223.3|32
1708093800000|2024-02-16 14:30:00|2229.3|2223.3|2228.3|2222.3|2230.8|2224.8|2228|2222|70
1708094100000|2024-02-16 14:35:00|2228.5|2222.5|2227.5|2221.5|2230.8|2224.8|2227.5|2221.5|57
1708094400000|2024-02-16 14:40:00|2227.3|2221.3|2226.8|2220.8|2228.3|2222.3|2226.3|2220.3|48
1708094700000|2024-02-16 14:45:00|2226.5|2220.5|2227.3|2221.3|2227.3|2221.3|2224.5|2218.5|62
1708095000000|2024-02-16 14:50:00|2227.5|2221.5|2222.5|2216.5|2228.8|2222.8|2222.5|2216.5|83
1708095300000|2024-02-16 14:55:00|2222.3|2216.3|2224.8|2218.8|2226.3|2220.3|2222|2216|78
1708095600000|2024-02-16 15:00:00|2224.3|2218.3|2220|2214|2224.3|2218.3|2218.8|2212.8|87
1708095900000|2024-02-16 15:05:00|2219.8|2213.8|2221.8|2215.8|2222|2216|2216.8|2210.8|124
1708096200000|2024-02-16 15:10:00|2221.5|2215.5|2222.5|2216.5|2223.5|2217.5|2220|2214|98
1708096500000|2024-02-16 15:15:00|2222.3|2216.3|2222.8|2216.8|2225|2219|2222|2216|75
1708096800000|2024-02-16 15:20:00|2223|2217|2222.8|2216.8|2225.8|2219.8|2222.8|2216.8|72
1708097100000|2024-02-16 15:25:00|2222.5|2216.5|2221.3|2215.3|2223.3|2217.3|2220.3|2214.3|64
1708097400000|2024-02-16 15:30:00|2221|2215|2218.3|2212.3|2221|2215|2217.8|2211.8|71
1708097700000|2024-02-16 15:35:00|2218|2212|2218.5|2212.5|2219|2213|2217.5|2211.5|37
1708098000000|2024-02-16 15:40:00|2219|2213|2221.8|2215.8|2221.8|2215.8|2218.8|2212.8|61
1708098300000|2024-02-16 15:45:00|2221.5|2215.5|2222.3|2216.3|2224.3|2218.3|2221|2215|37
1708098600000|2024-02-16 15:50:00|2222.5|2216.5|2223|2217|2223.5|2217.5|2221.8|2215.8|37
1708098900000|2024-02-16 15:55:00|2222.8|2216.8|2225|2219|2228|2222|2222.8|2216.8|44
1708099200000|2024-02-16 16:00:00|2225.3|2219.3|2225.8|2219.8|2227|2221|2223.8|2217.8|44
1708099500000|2024-02-16 16:05:00|2226|2220|2223.5|2217.5|2227.3|2221.3|2223.5|2217.5|52
1708099800000|2024-02-16 16:10:00|2223.8|2217.8|2222.8|2216.8|2224.5|2218.5|2222.3|2216.3|36
1708100100000|2024-02-16 16:15:00|2223|2217|2222|2216|2223.3|2217.3|2221|2215|24
1708100400000|2024-02-16 16:20:00|2222.3|2216.3|2222.3|2216.3|2224|2218|2221|2215|50
1708100700000|2024-02-16 16:25:00|2222|2216|2222.5|2216.5|2222.5|2216.5|2219.5|2213.5|117
1708101000000|2024-02-16 16:30:00|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2221.3|2215.3|35
1708101300000|2024-02-16 16:35:00|2223|2217|2225|2219|2225.3|2219.3|2223|2217|29
1708101600000|2024-02-16 16:40:00|2224.8|2218.8|2223.8|2217.8|2225|2219|2223.3|2217.3|33
1708101900000|2024-02-16 16:45:00|2223.5|2217.5|2221|2215|2223.5|2217.5|2221|2215|25
1708102200000|2024-02-16 16:50:00|2221.3|2215.3|2221.3|2215.3|2223.5|2217.5|2221.3|2215.3|22
1708102500000|2024-02-16 16:55:00|2221.5|2215.5|2221.8|2215.8|2223|2217|2221.5|2215.5|24
1708102800000|2024-02-16 17:00:00|2221.5|2215.5|2221.8|2215.8|2222|2216|2221.5|2215.5|12
1708103100000|2024-02-16 17:05:00|2222|2216|2223|2217|2223|2217|2221.8|2215.8|13
1708103400000|2024-02-16 17:10:00|2223.3|2217.3|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|10
1708103700000|2024-02-16 17:15:00|2223.5|2217.5|2222.5|2216.5|2223.5|2217.5|2221.8|2215.8|21
1708104000000|2024-02-16 17:20:00|2222.8|2216.8|2225|2219|2225|2219|2222.5|2216.5|27
1708104300000|2024-02-16 17:25:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.3|2218.3|11
1708104600000|2024-02-16 17:30:00|2224.8|2218.8|2223.8|2217.8|2225|2219|2223.8|2217.8|15
1708104900000|2024-02-16 17:35:00|2223.5|2217.5|2224.5|2218.5|2224.8|2218.8|2223.5|2217.5|11
1708105200000|2024-02-16 17:40:00|2224.3|2218.3|2223.8|2217.8|2224.5|2218.5|2223.5|2217.5|13
1708105500000|2024-02-16 17:45:00|2224|2218|2223.8|2217.8|2224.5|2218.5|2223.8|2217.8|11
1708105800000|2024-02-16 17:50:00|2224|2218|2222.3|2216.3|2224.3|2218.3|2222|2216|15
1708106100000|2024-02-16 17:55:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2221.8|2215.8|30
1708106400000|2024-02-16 18:00:00|2222|2216|2222|2216|2222|2216|2221.5|2215.5|17
1708106700000|2024-02-16 18:05:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2221.5|2215.5|6
1708107000000|2024-02-16 18:10:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|6
1708107300000|2024-02-16 18:15:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|5
1708107600000|2024-02-16 18:20:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|3
1708107900000|2024-02-16 18:25:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|4
1708108200000|2024-02-16 18:30:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|7
1708108500000|2024-02-16 18:35:00|2220|2214|2219.3|2213.3|2220|2214|2219|2213|11
1708108800000|2024-02-16 18:40:00|2220|2214|2219.8|2213.8|2220|2214|2219|2213|6
1708109100000|2024-02-16 18:45:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1708109400000|2024-02-16 18:50:00|2219.8|2213.8|2219.3|2213.3|2220|2214|2219|2213|36
1708109700000|2024-02-16 18:55:00|2221.5|2211|2221.5|2211|2223|2212.5|2221.5|2211|10
1708304400000|2024-02-19 01:00:00|2221.8|2215.8|2223.6|2217.6|2223.9|2217.9|2219.9|2213.9|92
1708304700000|2024-02-19 01:05:00|2223.8|2217.8|2226.8|2220.8|2227.5|2221.5|2222|2216|203
1708305000000|2024-02-19 01:10:00|2226.9|2220.9|2230.8|2224.8|2231.8|2225.8|2226|2220|101
1708305300000|2024-02-19 01:15:00|2231|2225|2232|2226|2232|2226|2229.3|2223.3|63
1708305600000|2024-02-19 01:20:00|2231.8|2225.8|2229.8|2223.8|2232.3|2226.3|2229|2223|46
1708305900000|2024-02-19 01:25:00|2229.5|2223.5|2227.5|2221.5|2230.5|2224.5|2227|2221|57
1708306200000|2024-02-19 01:30:00|2227.3|2221.3|2225.8|2219.8|2227.3|2221.3|2225|2219|37
1708306500000|2024-02-19 01:35:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2225|2219|30
1708306800000|2024-02-19 01:40:00|2225.3|2219.3|2226|2220|2226.3|2220.3|2224.5|2218.5|53
1708307100000|2024-02-19 01:45:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|18
1708307400000|2024-02-19 01:50:00|2225.3|2219.3|2225.5|2219.5|2226.8|2220.8|2224.5|2218.5|34
1708307700000|2024-02-19 01:55:00|2225.3|2219.3|2224|2218|2225.3|2219.3|2224|2218|16
1708308000000|2024-02-19 02:00:00|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.1|2217.1|34
1708308300000|2024-02-19 02:05:00|2224.8|2218.8|2220.8|2214.8|2225|2219|2220.5|2214.5|41
1708308600000|2024-02-19 02:10:00|2220.5|2214.5|2219.8|2213.8|2222.5|2216.5|2219.5|2213.5|46
1708308900000|2024-02-19 02:15:00|2220.1|2214.1|2221.3|2215.3|2221.3|2215.3|2220.1|2214.1|9
1708309200000|2024-02-19 02:20:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1708309500000|2024-02-19 02:25:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|7
1708309800000|2024-02-19 02:30:00|2221|2215|2219.5|2213.5|2221|2215|2216.3|2210.3|56
1708310100000|2024-02-19 02:35:00|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2217.8|2211.8|43
1708310400000|2024-02-19 02:40:00|2220|2214|2220.5|2214.5|2221.8|2215.8|2219.5|2213.5|35
1708310700000|2024-02-19 02:45:00|2220.3|2214.3|2217.5|2211.5|2220.4|2214.4|2217|2211|23
1708311000000|2024-02-19 02:50:00|2216.8|2210.8|2215.4|2209.4|2218.3|2212.3|2215.4|2209.4|32
1708311300000|2024-02-19 02:55:00|2215.3|2209.3|2215|2209|2216.3|2210.3|2214.3|2208.3|25
1708311600000|2024-02-19 03:00:00|2214.8|2208.8|2215.3|2209.3|2215.5|2209.5|2214.8|2208.8|14
1708311900000|2024-02-19 03:05:00|2215|2209|2214.9|2208.9|2215.3|2209.3|2214.3|2208.3|17
1708312200000|2024-02-19 03:10:00|2214.8|2208.8|2214.3|2208.3|2215.5|2209.5|2214|2208|20
1708312500000|2024-02-19 03:15:00|2214|2208|2214.8|2208.8|2215.3|2209.3|2214|2208|24
1708312800000|2024-02-19 03:20:00|2214.5|2208.5|2215.3|2209.3|2215.5|2209.5|2214.5|2208.5|21
1708313100000|2024-02-19 03:25:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.5|2209.5|17
1708313400000|2024-02-19 03:30:00|2215.8|2209.8|2216.1|2210.1|2216.5|2210.5|2215.5|2209.5|8
1708313700000|2024-02-19 03:35:00|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|7
1708314000000|2024-02-19 03:40:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216|2210|7
1708314300000|2024-02-19 03:45:00|2216|2210|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|9
1708314600000|2024-02-19 03:50:00|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215|2209|4
1708314900000|2024-02-19 03:55:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1708315200000|2024-02-19 04:00:00|2215.3|2209.3|2215|2209|2215.5|2209.5|2215|2209|6
1708315500000|2024-02-19 04:05:00|2214.9|2208.9|2214.6|2208.6|2215|2209|2214.6|2208.6|5
1708315800000|2024-02-19 04:10:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|4
1708316100000|2024-02-19 04:15:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1708316400000|2024-02-19 04:20:00|2214.5|2208.5|2214.4|2208.4|2214.5|2208.5|2214.3|2208.3|6
1708316700000|2024-02-19 04:25:00|2214.5|2208.5|2216|2210|2216.3|2210.3|2214.5|2208.5|4
1708317000000|2024-02-19 04:30:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1708317300000|2024-02-19 04:35:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|5
1708317600000|2024-02-19 04:40:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|6
1708317900000|2024-02-19 04:45:00|2215.5|2209.5|2215.8|2209.8|2216|2210|2215.5|2209.5|6
1708318200000|2024-02-19 04:50:00|2215.5|2209.5|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|5
1708318500000|2024-02-19 04:55:00|2216.5|2210.5|2217.3|2211.3|2217.3|2211.3|2216|2210|14
1708318800000|2024-02-19 05:00:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217|2211|11
1708319100000|2024-02-19 05:05:00|2217|2211|2217|2211|2217|2211|2216.5|2210.5|13
1708319400000|2024-02-19 05:10:00|2216.8|2210.8|2216.3|2210.3|2216.8|2210.8|2216.3|2210.3|5
1708319700000|2024-02-19 05:15:00|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|7
1708320000000|2024-02-19 05:20:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1708320600000|2024-02-19 05:30:00|2215.5|2209.5|2215.5|2209.5|2216.3|2210.3|2215.4|2209.4|20
1708320900000|2024-02-19 05:35:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|11
1708321200000|2024-02-19 05:40:00|2215|2209|2215.5|2209.5|2216|2210|2214.9|2208.9|19
1708321500000|2024-02-19 05:45:00|2215.8|2209.8|2215.5|2209.5|2216|2210|2215.3|2209.3|8
1708321800000|2024-02-19 05:50:00|2215.8|2209.8|2216|2210|2216.5|2210.5|2215.5|2209.5|23
1708322100000|2024-02-19 05:55:00|2215.8|2209.8|2216|2210|2216.5|2210.5|2215.8|2209.8|15
1708322400000|2024-02-19 06:00:00|2215.8|2209.8|2215.5|2209.5|2216|2210|2215|2209|25
1708322700000|2024-02-19 06:05:00|2215.3|2209.3|2215|2209|2215.5|2209.5|2214.8|2208.8|12
1708323000000|2024-02-19 06:10:00|2214.9|2208.9|2215|2209|2215.5|2209.5|2214.9|2208.9|6
1708323300000|2024-02-19 06:15:00|2214.8|2208.8|2215.5|2209.5|2216|2210|2214.8|2208.8|10
1708323600000|2024-02-19 06:20:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2215|2209|6
1708323900000|2024-02-19 06:25:00|2215.3|2209.3|2216|2210|2216.5|2210.5|2215.3|2209.3|14
1708324200000|2024-02-19 06:30:00|2216.3|2210.3|2216|2210|2216.5|2210.5|2216|2210|8
1708324500000|2024-02-19 06:35:00|2216.3|2210.3|2216|2210|2217|2211|2216|2210|8
1708324800000|2024-02-19 06:40:00|2216.3|2210.3|2215|2209|2216.3|2210.3|2214.8|2208.8|16
1708325100000|2024-02-19 06:45:00|2214.8|2208.8|2215.3|2209.3|2215.8|2209.8|2214.8|2208.8|22
1708325400000|2024-02-19 06:50:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|7
1708325700000|2024-02-19 06:55:00|2215.4|2209.4|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|11
1708326000000|2024-02-19 07:00:00|2215.4|2209.4|2214.9|2208.9|2215.5|2209.5|2214.9|2208.9|9
1708326300000|2024-02-19 07:05:00|2215|2209|2216|2210|2216|2210|2215|2209|5
1708326600000|2024-02-19 07:10:00|2215.9|2209.9|2216|2210|2216|2210|2215.9|2209.9|2
1708326900000|2024-02-19 07:15:00|2216.3|2210.3|2216.5|2210.5|2217|2211|2216.3|2210.3|6
1708327200000|2024-02-19 07:20:00|2216.8|2210.8|2216|2210|2216.8|2210.8|2215.8|2209.8|9
1708327500000|2024-02-19 07:25:00|2216.3|2210.3|2215.8|2209.8|2217.3|2211.3|2215.5|2209.5|13
1708327800000|2024-02-19 07:30:00|2216|2210|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|15
1708328100000|2024-02-19 07:35:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2215|2209|9
1708328400000|2024-02-19 07:40:00|2215.3|2209.3|2212.5|2206.5|2215.5|2209.5|2212.5|2206.5|23
1708328700000|2024-02-19 07:45:00|2212.3|2206.3|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|26
1708329000000|2024-02-19 07:50:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212|2206|21
1708329300000|2024-02-19 07:55:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2209.8|2203.8|36
1708329600000|2024-02-19 08:00:00|2212.5|2206.5|2210.8|2204.8|2213.8|2207.8|2210.4|2204.4|81
1708329900000|2024-02-19 08:05:00|2211|2205|2210.6|2204.6|2211.5|2205.5|2210.4|2204.4|21
1708330200000|2024-02-19 08:10:00|2210.8|2204.8|2210.1|2204.1|2211.8|2205.8|2209.9|2203.9|25
1708330500000|2024-02-19 08:15:00|2209.9|2203.9|2210.8|2204.8|2211.8|2205.8|2209.6|2203.6|44
1708330800000|2024-02-19 08:20:00|2211|2205|2210.3|2204.3|2211.5|2205.5|2209.6|2203.6|45
1708331100000|2024-02-19 08:25:00|2209.9|2203.9|2209.3|2203.3|2210.3|2204.3|2209.3|2203.3|14
1708331400000|2024-02-19 08:30:00|2209.4|2203.4|2207.3|2201.3|2210.1|2204.1|2207.3|2201.3|37
1708331700000|2024-02-19 08:35:00|2207.1|2201.1|2205.8|2199.8|2207.5|2201.5|2205|2199|54
1708332000000|2024-02-19 08:40:00|2205.5|2199.5|2208.3|2202.3|2208.3|2202.3|2205.4|2199.4|37
1708332300000|2024-02-19 08:45:00|2208.1|2202.1|2208.8|2202.8|2209.3|2203.3|2206.5|2200.5|46
1708332600000|2024-02-19 08:50:00|2208.6|2202.6|2208.3|2202.3|2209|2203|2207.8|2201.8|23
1708332900000|2024-02-19 08:55:00|2208|2202|2207.5|2201.5|2208.8|2202.8|2207.1|2201.1|22
1708333200000|2024-02-19 09:00:00|2207.6|2201.6|2207.5|2201.5|2209.3|2203.3|2207.3|2201.3|49
1708333500000|2024-02-19 09:05:00|2207.8|2201.8|2208.3|2202.3|2208.8|2202.8|2206.9|2200.9|45
1708333800000|2024-02-19 09:10:00|2208|2202|2209.3|2203.3|2209.6|2203.6|2207.6|2201.6|23
1708334100000|2024-02-19 09:15:00|2209.6|2203.6|2207.3|2201.3|2209.6|2203.6|2205.9|2199.9|31
1708334400000|2024-02-19 09:20:00|2207.5|2201.5|2206.9|2200.9|2208.5|2202.5|2206.9|2200.9|20
1708334700000|2024-02-19 09:25:00|2206.8|2200.8|2206.9|2200.9|2207.4|2201.4|2206|2200|34
1708335000000|2024-02-19 09:30:00|2207|2201|2205.5|2199.5|2207|2201|2204.8|2198.8|25
1708335300000|2024-02-19 09:35:00|2205.6|2199.6|2206.8|2200.8|2207|2201|2205.5|2199.5|30
1708335600000|2024-02-19 09:40:00|2206.6|2200.6|2206.3|2200.3|2206.8|2200.8|2206|2200|9
1708335900000|2024-02-19 09:45:00|2206.6|2200.6|2207.5|2201.5|2207.8|2201.8|2206.3|2200.3|30
1708336200000|2024-02-19 09:50:00|2207.6|2201.6|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|13
1708336500000|2024-02-19 09:55:00|2207.4|2201.4|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|6
1708336800000|2024-02-19 10:00:00|2207.5|2201.5|2208|2202|2208|2202|2206.6|2200.6|23
1708337100000|2024-02-19 10:05:00|2207.9|2201.9|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|20
1708337400000|2024-02-19 10:10:00|2207.1|2201.1|2207.5|2201.5|2207.8|2201.8|2207.1|2201.1|18
1708337700000|2024-02-19 10:15:00|2207.3|2201.3|2206.1|2200.1|2207.8|2201.8|2206|2200|21
1708338000000|2024-02-19 10:20:00|2206.3|2200.3|2206.4|2200.4|2206.9|2200.9|2206.3|2200.3|17
1708338300000|2024-02-19 10:25:00|2206.3|2200.3|2205.1|2199.1|2206.3|2200.3|2205.1|2199.1|8
1708338600000|2024-02-19 10:30:00|2205.3|2199.3|2207.5|2201.5|2207.5|2201.5|2205.3|2199.3|19
1708338900000|2024-02-19 10:35:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|6
1708339200000|2024-02-19 10:40:00|2206.3|2200.3|2206.3|2200.3|2206.8|2200.8|2206.1|2200.1|10
1708339500000|2024-02-19 10:45:00|2206.5|2200.5|2206.5|2200.5|2207|2201|2206.1|2200.1|12
1708339800000|2024-02-19 10:50:00|2206.6|2200.6|2206.8|2200.8|2207.6|2201.6|2206.1|2200.1|20
1708340100000|2024-02-19 10:55:00|2207|2201|2205.6|2199.6|2208.1|2202.1|2205.5|2199.5|23
1708340400000|2024-02-19 11:00:00|2205.5|2199.5|2207.3|2201.3|2207.3|2201.3|2205.3|2199.3|17
1708340700000|2024-02-19 11:05:00|2207.4|2201.4|2207.3|2201.3|2208.1|2202.1|2207.1|2201.1|13
1708341000000|2024-02-19 11:10:00|2207.1|2201.1|2207.3|2201.3|2207.3|2201.3|2207.1|2201.1|4
1708341300000|2024-02-19 11:15:00|2207.4|2201.4|2209.1|2203.1|2209.6|2203.6|2207.4|2201.4|16
1708341600000|2024-02-19 11:20:00|2209|2203|2211.1|2205.1|2211.1|2205.1|2208.8|2202.8|23
1708341900000|2024-02-19 11:25:00|2211.4|2205.4|2211.8|2205.8|2212.1|2206.1|2210.9|2204.9|30
1708342200000|2024-02-19 11:30:00|2211.5|2205.5|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|14
1708342500000|2024-02-19 11:35:00|2211.1|2205.1|2212.3|2206.3|2213.3|2207.3|2211.1|2205.1|28
1708342800000|2024-02-19 11:40:00|2212|2206|2211.6|2205.6|2212|2206|2211.4|2205.4|14
1708343100000|2024-02-19 11:45:00|2211.8|2205.8|2212.4|2206.4|2212.4|2206.4|2210.9|2204.9|15
1708343400000|2024-02-19 11:50:00|2212.3|2206.3|2211.8|2205.8|2212.4|2206.4|2211.3|2205.3|24
1708343700000|2024-02-19 11:55:00|2212|2206|2213.8|2207.8|2214.4|2208.4|2212|2206|22
1708344000000|2024-02-19 12:00:00|2214|2208|2214|2208|2214.9|2208.9|2213.1|2207.1|30
1708344300000|2024-02-19 12:05:00|2214.3|2208.3|2214.3|2208.3|2214.5|2208.5|2213.6|2207.6|15
1708344600000|2024-02-19 12:10:00|2214.1|2208.1|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|23
1708344900000|2024-02-19 12:15:00|2213.4|2207.4|2214.8|2208.8|2215.5|2209.5|2213.3|2207.3|22
1708345200000|2024-02-19 12:20:00|2215|2209|2216|2210|2217.1|2211.1|2214.5|2208.5|57
1708345500000|2024-02-19 12:25:00|2215.9|2209.9|2215.9|2209.9|2216.4|2210.4|2215.3|2209.3|35
1708345800000|2024-02-19 12:30:00|2216.1|2210.1|2215.8|2209.8|2217|2211|2215.5|2209.5|33
1708346100000|2024-02-19 12:35:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.5|2209.5|20
1708346400000|2024-02-19 12:40:00|2215.8|2209.8|2214.9|2208.9|2216|2210|2214.8|2208.8|17
1708346700000|2024-02-19 12:45:00|2214.8|2208.8|2214.9|2208.9|2215.6|2209.6|2214.3|2208.3|15
1708347000000|2024-02-19 12:50:00|2214.8|2208.8|2213.4|2207.4|2216|2210|2213.4|2207.4|33
1708347300000|2024-02-19 12:55:00|2213.3|2207.3|2210.8|2204.8|2214.8|2208.8|2210.5|2204.5|99
1708347600000|2024-02-19 13:00:00|2210.5|2204.5|2211.8|2205.8|2213|2207|2210.5|2204.5|88
1708347900000|2024-02-19 13:05:00|2211.6|2205.6|2211|2205|2211.6|2205.6|2210.1|2204.1|49
1708348200000|2024-02-19 13:10:00|2210.9|2204.9|2210.8|2204.8|2212.1|2206.1|2210.8|2204.8|34
1708348500000|2024-02-19 13:15:00|2210.9|2204.9|2209.8|2203.8|2211.3|2205.3|2209.4|2203.4|16
1708348800000|2024-02-19 13:20:00|2209.9|2203.9|2209.8|2203.8|2211.6|2205.6|2209.6|2203.6|40
1708349100000|2024-02-19 13:25:00|2209.9|2203.9|2210.3|2204.3|2211.6|2205.6|2209.4|2203.4|42
1708349400000|2024-02-19 13:30:00|2210.1|2204.1|2210.8|2204.8|2210.9|2204.9|2209.9|2203.9|14
1708349700000|2024-02-19 13:35:00|2211.1|2205.1|2209.4|2203.4|2211.5|2205.5|2208.9|2202.9|26
1708350000000|2024-02-19 13:40:00|2209.8|2203.8|2208|2202|2209.8|2203.8|2207.8|2201.8|35
1708350300000|2024-02-19 13:45:00|2207.8|2201.8|2208|2202|2208.1|2202.1|2207.4|2201.4|15
1708350600000|2024-02-19 13:50:00|2208.3|2202.3|2208.1|2202.1|2209.1|2203.1|2207.8|2201.8|35
1708350900000|2024-02-19 13:55:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2207.3|2201.3|21
1708351200000|2024-02-19 14:00:00|2208.4|2202.4|2209.5|2203.5|2209.8|2203.8|2208.3|2202.3|47
1708351500000|2024-02-19 14:05:00|2209.3|2203.3|2209.1|2203.1|2210.1|2204.1|2208.9|2202.9|46
1708351800000|2024-02-19 14:10:00|2209|2203|2208.3|2202.3|2209|2203|2207.6|2201.6|33
1708352100000|2024-02-19 14:15:00|2208|2202|2207.8|2201.8|2208.1|2202.1|2207.1|2201.1|37
1708352400000|2024-02-19 14:20:00|2207.5|2201.5|2207.3|2201.3|2208.8|2202.8|2207.1|2201.1|36
1708352700000|2024-02-19 14:25:00|2207.1|2201.1|2206.5|2200.5|2207.3|2201.3|2206.4|2200.4|23
1708353000000|2024-02-19 14:30:00|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.1|2200.1|19
1708353300000|2024-02-19 14:35:00|2206|2200|2205.8|2199.8|2206.5|2200.5|2205.3|2199.3|37
1708353600000|2024-02-19 14:40:00|2205.5|2199.5|2203.3|2197.3|2206|2200|2200.8|2194.8|76
1708353900000|2024-02-19 14:45:00|2203.1|2197.1|2201.4|2195.4|2203.6|2197.6|2201.1|2195.1|46
1708354200000|2024-02-19 14:50:00|2201.5|2195.5|2200.8|2194.8|2202.4|2196.4|2200.8|2194.8|42
1708354500000|2024-02-19 14:55:00|2200.6|2194.6|2200.3|2194.3|2201.5|2195.5|2200.1|2194.1|39
1708354800000|2024-02-19 15:00:00|2199.9|2193.9|2200.3|2194.3|2201|2195|2199.8|2193.8|35
1708355100000|2024-02-19 15:05:00|2200|2194|2196.6|2190.6|2200|2194|2195.9|2189.9|51
1708355400000|2024-02-19 15:10:00|2196.4|2190.4|2196.3|2190.3|2196.9|2190.9|2195.9|2189.9|30
1708355700000|2024-02-19 15:15:00|2196.4|2190.4|2199.6|2193.6|2200|2194|2196.4|2190.4|59
1708356000000|2024-02-19 15:20:00|2199.5|2193.5|2197.6|2191.6|2199.9|2193.9|2197.6|2191.6|22
1708356300000|2024-02-19 15:25:00|2197.8|2191.8|2198|2192|2198.3|2192.3|2197.4|2191.4|19
1708356600000|2024-02-19 15:30:00|2197.8|2191.8|2197|2191|2198.3|2192.3|2197|2191|27
1708356900000|2024-02-19 15:35:00|2196.8|2190.8|2196.5|2190.5|2198.1|2192.1|2195.8|2189.8|36
1708357200000|2024-02-19 15:40:00|2196.8|2190.8|2196.8|2190.8|2197.8|2191.8|2196.5|2190.5|19
1708357500000|2024-02-19 15:45:00|2196.6|2190.6|2195.9|2189.9|2196.6|2190.6|2195.9|2189.9|20
1708357800000|2024-02-19 15:50:00|2195.8|2189.8|2196.6|2190.6|2196.6|2190.6|2195.3|2189.3|13
1708358100000|2024-02-19 15:55:00|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.3|2190.3|12
1708358400000|2024-02-19 16:00:00|2196.8|2190.8|2197.6|2191.6|2199.1|2193.1|2196.8|2190.8|31
1708358700000|2024-02-19 16:05:00|2197.5|2191.5|2196.5|2190.5|2197.5|2191.5|2196.3|2190.3|12
1708359000000|2024-02-19 16:10:00|2196.6|2190.6|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|9
1708359300000|2024-02-19 16:15:00|2196.5|2190.5|2196.9|2190.9|2197.6|2191.6|2196.5|2190.5|31
1708359600000|2024-02-19 16:20:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.3|2190.3|11
1708359900000|2024-02-19 16:25:00|2196.8|2190.8|2199|2193|2201.8|2195.8|2196.5|2190.5|128
1708360200000|2024-02-19 16:30:00|2198.8|2192.8|2199.1|2193.1|2199.4|2193.4|2198.8|2192.8|15
1708360500000|2024-02-19 16:35:00|2199|2193|2200.5|2194.5|2201.6|2195.6|2198.8|2192.8|38
1708360800000|2024-02-19 16:40:00|2200.3|2194.3|2199|2193|2200.3|2194.3|2198.9|2192.9|46
1708361100000|2024-02-19 16:45:00|2198.5|2192.5|2200|2194|2200|2194|2198.5|2192.5|33
1708361400000|2024-02-19 16:50:00|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2199.5|2193.5|21
1708361700000|2024-02-19 16:55:00|2200.6|2194.6|2201.3|2195.3|2201.3|2195.3|2200|2194|19
1708362000000|2024-02-19 17:00:00|2202|2196|2202|2196|2203.1|2197.1|2202|2196|11
1708362300000|2024-02-19 17:05:00|2202.3|2196.3|2203.8|2197.8|2204|2198|2202.3|2196.3|21
1708362600000|2024-02-19 17:10:00|2203.9|2197.9|2202.4|2196.4|2203.9|2197.9|2202.4|2196.4|6
1708362900000|2024-02-19 17:15:00|2202.1|2196.1|2203.9|2197.9|2204.1|2198.1|2201.9|2195.9|17
1708363200000|2024-02-19 17:20:00|2203.8|2197.8|2202.6|2196.6|2203.8|2197.8|2202.6|2196.6|3
1708363500000|2024-02-19 17:25:00|2202.4|2196.4|2201.5|2195.5|2202.6|2196.6|2201.5|2195.5|4
1708363800000|2024-02-19 17:30:00|2202|2196|2202|2196|2202.5|2196.5|2201.6|2195.6|11
1708364100000|2024-02-19 17:35:00|2202.3|2196.3|2202.5|2196.5|2203.1|2197.1|2202.3|2196.3|6
1708364400000|2024-02-19 17:40:00|2203.1|2197.1|2201.5|2195.5|2203.1|2197.1|2201.5|2195.5|4
1708364700000|2024-02-19 17:45:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1708365000000|2024-02-19 17:50:00|2201.6|2195.6|2202.1|2196.1|2202.3|2196.3|2201.6|2195.6|7
1708365300000|2024-02-19 17:55:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|6
1708365600000|2024-02-19 18:00:00|2201.8|2195.8|2202.5|2196.5|2202.8|2196.8|2201.8|2195.8|17
1708365900000|2024-02-19 18:05:00|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1708366200000|2024-02-19 18:10:00|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|5
1708366500000|2024-02-19 18:15:00|2203.1|2197.1|2202.5|2196.5|2203.1|2197.1|2202|2196|11
1708366800000|2024-02-19 18:20:00|2202|2196|2201.8|2195.8|2202.1|2196.1|2201.8|2195.8|6
1708367100000|2024-02-19 18:25:00|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|4
1708367400000|2024-02-19 18:30:00|2201.5|2195.5|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|3
1708367700000|2024-02-19 18:35:00|2201.4|2195.4|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|4
1708368000000|2024-02-19 18:40:00|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|2
1708368300000|2024-02-19 18:45:00|2201.1|2195.1|2201.1|2195.1|2201.3|2195.3|2201|2195|6
1708368600000|2024-02-19 18:50:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|13
1708368900000|2024-02-19 18:55:00|2203.8|2193.3|2203.8|2193.3|2204.3|2193.8|2203.5|2193|5
1708390800000|2024-02-20 01:00:00|2198.5|2192.5|2198.4|2192.4|2200.5|2194.5|2198|2192|33
1708391100000|2024-02-20 01:05:00|2198.3|2192.3|2198|2192|2198.5|2192.5|2197|2191|44
1708391400000|2024-02-20 01:10:00|2197.8|2191.8|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|39
1708391700000|2024-02-20 01:15:00|2198.3|2192.3|2199.5|2193.5|2200|2194|2198|2192|50
1708392000000|2024-02-20 01:20:00|2199.3|2193.3|2199|2193|2200.5|2194.5|2199|2193|54
1708392300000|2024-02-20 01:25:00|2198.8|2192.8|2197.5|2191.5|2200|2194|2196.8|2190.8|44
1708392600000|2024-02-20 01:30:00|2197.8|2191.8|2196.5|2190.5|2198|2192|2196.3|2190.3|43
1708392900000|2024-02-20 01:35:00|2196.8|2190.8|2196.3|2190.3|2197|2191|2196|2190|41
1708393200000|2024-02-20 01:40:00|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196|2190|7
1708393500000|2024-02-20 01:45:00|2196.5|2190.5|2197|2191|2197.5|2191.5|2196.5|2190.5|48
1708393800000|2024-02-20 01:50:00|2197.3|2191.3|2198.3|2192.3|2198.5|2192.5|2197.3|2191.3|13
1708394100000|2024-02-20 01:55:00|2198|2192|2197|2191|2198|2192|2196.5|2190.5|14
1708394400000|2024-02-20 02:00:00|2196.8|2190.8|2197|2191|2197.8|2191.8|2196.8|2190.8|19
1708394700000|2024-02-20 02:05:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.3|2190.3|29
1708395000000|2024-02-20 02:10:00|2197.5|2191.5|2196.3|2190.3|2198.5|2192.5|2196.3|2190.3|33
1708395600000|2024-02-20 02:20:00|2196.5|2190.5|2196.3|2190.3|2197|2191|2196.3|2190.3|10
1708395900000|2024-02-20 02:25:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|6
1708396200000|2024-02-20 02:30:00|2196.5|2190.5|2195.8|2189.8|2197|2191|2195.5|2189.5|21
1708396500000|2024-02-20 02:35:00|2196|2190|2196|2190|2196.5|2190.5|2196|2190|13
1708396800000|2024-02-20 02:40:00|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|9
1708397100000|2024-02-20 02:45:00|2195.1|2189.1|2194.8|2188.8|2195.3|2189.3|2194.5|2188.5|9
1708397400000|2024-02-20 02:50:00|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.5|2188.5|13
1708397700000|2024-02-20 02:55:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|10
1708398000000|2024-02-20 03:00:00|2194.5|2188.5|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|15
1708398300000|2024-02-20 03:05:00|2194.4|2188.4|2194.6|2188.6|2194.8|2188.8|2194.4|2188.4|10
1708398600000|2024-02-20 03:10:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1708398900000|2024-02-20 03:15:00|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2194.1|2188.1|2
1708399200000|2024-02-20 03:20:00|2194|2188|2192.3|2186.3|2194|2188|2192.3|2186.3|16
1708399500000|2024-02-20 03:25:00|2192.5|2186.5|2193.3|2187.3|2193.3|2187.3|2192.3|2186.3|12
1708399800000|2024-02-20 03:30:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|6
1708400100000|2024-02-20 03:35:00|2192.5|2186.5|2193.5|2187.5|2193.5|2187.5|2192.3|2186.3|7
1708400400000|2024-02-20 03:40:00|2193.8|2187.8|2193.8|2187.8|2194.1|2188.1|2193.8|2187.8|5
1708400700000|2024-02-20 03:45:00|2194|2188|2193.8|2187.8|2194.3|2188.3|2193.5|2187.5|7
1708401000000|2024-02-20 03:50:00|2194|2188|2195.5|2189.5|2195.5|2189.5|2194|2188|13
1708401300000|2024-02-20 03:55:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|6
1708401600000|2024-02-20 04:00:00|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|4
1708401900000|2024-02-20 04:05:00|2194.8|2188.8|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|5
1708402200000|2024-02-20 04:10:00|2194.5|2188.5|2194.8|2188.8|2195|2189|2194.5|2188.5|12
1708402500000|2024-02-20 04:15:00|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.8|2187.8|6
1708402800000|2024-02-20 04:20:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1708403100000|2024-02-20 04:25:00|2193.5|2187.5|2193|2187|2193.8|2187.8|2192.5|2186.5|10
1708403400000|2024-02-20 04:30:00|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1708403700000|2024-02-20 04:35:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|8
1708404000000|2024-02-20 04:40:00|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.4|2186.4|8
1708404300000|2024-02-20 04:45:00|2193|2187|2193|2187|2193|2187|2192.8|2186.8|3
1708404600000|2024-02-20 04:50:00|2193.3|2187.3|2193.5|2187.5|2194|2188|2193.3|2187.3|6
1708404900000|2024-02-20 04:55:00|2193.8|2187.8|2192.5|2186.5|2193.8|2187.8|2192.5|2186.5|8
1708405200000|2024-02-20 05:00:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|7
1708405500000|2024-02-20 05:05:00|2192.5|2186.5|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|9
1708405800000|2024-02-20 05:10:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|13
1708406100000|2024-02-20 05:15:00|2192.5|2186.5|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|8
1708406400000|2024-02-20 05:20:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.4|2186.4|10
1708406700000|2024-02-20 05:25:00|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|4
1708407000000|2024-02-20 05:30:00|2192.5|2186.5|2192.5|2186.5|2193|2187|2192.3|2186.3|23
1708407300000|2024-02-20 05:35:00|2192.3|2186.3|2190.8|2184.8|2192.3|2186.3|2190.3|2184.3|33
1708407600000|2024-02-20 05:40:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|8
1708407900000|2024-02-20 05:45:00|2191|2185|2192|2186|2192.5|2186.5|2190.8|2184.8|31
1708408200000|2024-02-20 05:50:00|2192.3|2186.3|2194|2188|2194.3|2188.3|2192.3|2186.3|33
1708408500000|2024-02-20 05:55:00|2194.3|2188.3|2192.5|2186.5|2194.3|2188.3|2192|2186|36
1708408800000|2024-02-20 06:00:00|2192.3|2186.3|2191|2185|2192.5|2186.5|2191|2185|25
1708409100000|2024-02-20 06:05:00|2190.8|2184.8|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|13
1708409400000|2024-02-20 06:10:00|2192|2186|2192|2186|2192.8|2186.8|2192|2186|11
1708409700000|2024-02-20 06:15:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|4
1708410000000|2024-02-20 06:20:00|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|8
1708410300000|2024-02-20 06:25:00|2191.3|2185.3|2190.4|2184.4|2191.8|2185.8|2190.4|2184.4|15
1708410600000|2024-02-20 06:30:00|2190.3|2184.3|2191|2185|2191.5|2185.5|2190.3|2184.3|46
1708410900000|2024-02-20 06:35:00|2190.8|2184.8|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|14
1708411200000|2024-02-20 06:40:00|2190|2184|2191.8|2185.8|2191.8|2185.8|2189.9|2183.9|49
1708411500000|2024-02-20 06:45:00|2191.5|2185.5|2191|2185|2192|2186|2190.8|2184.8|21
1708411800000|2024-02-20 06:50:00|2191.3|2185.3|2191.3|2185.3|2192|2186|2191|2185|25
1708412100000|2024-02-20 06:55:00|2190.8|2184.8|2192|2186|2192.3|2186.3|2190.5|2184.5|25
1708412400000|2024-02-20 07:00:00|2191.8|2185.8|2191.5|2185.5|2193|2187|2191.5|2185.5|40
1708412700000|2024-02-20 07:05:00|2191.8|2185.8|2190.5|2184.5|2192|2186|2190.3|2184.3|20
1708413000000|2024-02-20 07:10:00|2190.8|2184.8|2191.5|2185.5|2192|2186|2190.5|2184.5|17
1708413300000|2024-02-20 07:15:00|2191.8|2185.8|2192|2186|2192.5|2186.5|2191.3|2185.3|30
1708413600000|2024-02-20 07:20:00|2191.8|2185.8|2192|2186|2192|2186|2191.3|2185.3|9
1708413900000|2024-02-20 07:25:00|2192.3|2186.3|2193|2187|2193.3|2187.3|2192|2186|17
1708414200000|2024-02-20 07:30:00|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2190.9|2184.9|20
1708414500000|2024-02-20 07:35:00|2192.3|2186.3|2191.3|2185.3|2194.1|2188.1|2191.3|2185.3|29
1708414800000|2024-02-20 07:40:00|2191|2185|2191.3|2185.3|2191.8|2185.8|2191|2185|17
1708415100000|2024-02-20 07:45:00|2191.5|2185.5|2190.3|2184.3|2192|2186|2190.3|2184.3|16
1708415400000|2024-02-20 07:50:00|2190.5|2184.5|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|10
1708415700000|2024-02-20 07:55:00|2190.3|2184.3|2190.9|2184.9|2191.3|2185.3|2190|2184|27
1708416000000|2024-02-20 08:00:00|2191|2185|2187.3|2181.3|2191|2185|2186.5|2180.5|80
1708416300000|2024-02-20 08:05:00|2187.4|2181.4|2188.6|2182.6|2189.3|2183.3|2187.3|2181.3|31
1708416600000|2024-02-20 08:10:00|2188.4|2182.4|2188.9|2182.9|2189.1|2183.1|2188|2182|26
1708416900000|2024-02-20 08:15:00|2188.8|2182.8|2190.3|2184.3|2192|2186|2188.8|2182.8|62
1708417200000|2024-02-20 08:20:00|2190.1|2184.1|2187.3|2181.3|2190.3|2184.3|2187.1|2181.1|46
1708417500000|2024-02-20 08:25:00|2187.8|2181.8|2186.8|2180.8|2188.5|2182.5|2186.4|2180.4|57
1708417800000|2024-02-20 08:30:00|2187|2181|2187|2181|2188.5|2182.5|2186.5|2180.5|36
1708418100000|2024-02-20 08:35:00|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186|2180|11
1708418400000|2024-02-20 08:40:00|2186.5|2180.5|2184.6|2178.6|2187|2181|2184.6|2178.6|19
1708418700000|2024-02-20 08:45:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184|2178|19
1708419000000|2024-02-20 08:50:00|2185.5|2179.5|2185.3|2179.3|2187.8|2181.8|2185.3|2179.3|26
1708419300000|2024-02-20 08:55:00|2185.5|2179.5|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|22
1708419600000|2024-02-20 09:00:00|2185|2179|2185|2179|2186.8|2180.8|2183.3|2177.3|53
1708419900000|2024-02-20 09:05:00|2184.8|2178.8|2186.3|2180.3|2187.3|2181.3|2184.8|2178.8|25
1708420200000|2024-02-20 09:10:00|2186.5|2180.5|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|24
1708420500000|2024-02-20 09:15:00|2186|2180|2187.3|2181.3|2187.3|2181.3|2185.3|2179.3|43
1708420800000|2024-02-20 09:20:00|2187|2181|2186.8|2180.8|2187.5|2181.5|2186.5|2180.5|23
1708421100000|2024-02-20 09:25:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2185.8|2179.8|19
1708421400000|2024-02-20 09:30:00|2186.5|2180.5|2189.5|2183.5|2189.5|2183.5|2186|2180|23
1708421700000|2024-02-20 09:35:00|2189.8|2183.8|2187.3|2181.3|2189.8|2183.8|2186.3|2180.3|38
1708422000000|2024-02-20 09:40:00|2187|2181|2188|2182|2188.5|2182.5|2187|2181|22
1708422300000|2024-02-20 09:45:00|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|17
1708422600000|2024-02-20 09:50:00|2186.5|2180.5|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|19
1708422900000|2024-02-20 09:55:00|2186.5|2180.5|2187.8|2181.8|2187.8|2181.8|2186.3|2180.3|14
1708423200000|2024-02-20 10:00:00|2187.5|2181.5|2187.3|2181.3|2187.8|2181.8|2187|2181|22
1708423500000|2024-02-20 10:05:00|2187|2181|2187.3|2181.3|2188.5|2182.5|2187|2181|19
1708423800000|2024-02-20 10:10:00|2187|2181|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|17
1708424100000|2024-02-20 10:15:00|2186.5|2180.5|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|4
1708424400000|2024-02-20 10:20:00|2186|2180|2185.8|2179.8|2186|2180|2185.3|2179.3|9
1708424700000|2024-02-20 10:25:00|2185.5|2179.5|2187.3|2181.3|2187.5|2181.5|2185.3|2179.3|21
1708425000000|2024-02-20 10:30:00|2187|2181|2188.8|2182.8|2189.5|2183.5|2187|2181|13
1708425300000|2024-02-20 10:35:00|2188.5|2182.5|2187.8|2181.8|2188.8|2182.8|2187.8|2181.8|15
1708425600000|2024-02-20 10:40:00|2187.5|2181.5|2186.8|2180.8|2188|2182|2186.3|2180.3|19
1708425900000|2024-02-20 10:45:00|2186.5|2180.5|2187.3|2181.3|2187.3|2181.3|2186.3|2180.3|25
1708426200000|2024-02-20 10:50:00|2187.5|2181.5|2187.8|2181.8|2188.5|2182.5|2187.3|2181.3|15
1708426500000|2024-02-20 10:55:00|2188|2182|2188.3|2182.3|2188.8|2182.8|2188|2182|9
1708426800000|2024-02-20 11:00:00|2188|2182|2187.5|2181.5|2188|2182|2186.5|2180.5|11
1708427100000|2024-02-20 11:05:00|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|9
1708427400000|2024-02-20 11:10:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|12
1708427700000|2024-02-20 11:15:00|2186.5|2180.5|2185.5|2179.5|2186.8|2180.8|2185.5|2179.5|7
1708428000000|2024-02-20 11:20:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2185|2179|17
1708428300000|2024-02-20 11:25:00|2186|2180|2184.3|2178.3|2186.3|2180.3|2184.3|2178.3|12
1708428600000|2024-02-20 11:30:00|2184.5|2178.5|2184.3|2178.3|2185|2179|2184.3|2178.3|12
1708428900000|2024-02-20 11:35:00|2184.8|2178.8|2184.5|2178.5|2185.3|2179.3|2184.3|2178.3|17
1708429200000|2024-02-20 11:40:00|2184.8|2178.8|2184.3|2178.3|2185|2179|2184.3|2178.3|17
1708429500000|2024-02-20 11:45:00|2184.5|2178.5|2185|2179|2185|2179|2184.3|2178.3|15
1708429800000|2024-02-20 11:50:00|2184.8|2178.8|2184.5|2178.5|2185.3|2179.3|2184.3|2178.3|10
1708430100000|2024-02-20 11:55:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184|2178|19
1708430400000|2024-02-20 12:00:00|2184.5|2178.5|2184.8|2178.8|2185|2179|2184.3|2178.3|14
1708430700000|2024-02-20 12:05:00|2185|2179|2184.8|2178.8|2185|2179|2184.5|2178.5|8
1708431000000|2024-02-20 12:10:00|2185|2179|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|8
1708431300000|2024-02-20 12:15:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|19
1708431600000|2024-02-20 12:20:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|8
1708431900000|2024-02-20 12:25:00|2185.5|2179.5|2185.8|2179.8|2186.3|2180.3|2185.5|2179.5|18
1708432200000|2024-02-20 12:30:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.3|2179.3|26
1708432500000|2024-02-20 12:35:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.8|2179.8|8
1708432800000|2024-02-20 12:40:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2185.8|2179.8|9
1708433100000|2024-02-20 12:45:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|25
1708433400000|2024-02-20 12:50:00|2186.3|2180.3|2185|2179|2186.3|2180.3|2184.5|2178.5|12
1708433700000|2024-02-20 12:55:00|2184.8|2178.8|2187.3|2181.3|2187.8|2181.8|2184.5|2178.5|81
1708434000000|2024-02-20 13:00:00|2187.5|2181.5|2188.3|2182.3|2189|2183|2186.1|2180.1|124
1708434300000|2024-02-20 13:05:00|2188|2182|2189.8|2183.8|2190.8|2184.8|2187.8|2181.8|31
1708434600000|2024-02-20 13:10:00|2190.3|2184.3|2190.8|2184.8|2192|2186|2188.3|2182.3|102
1708434900000|2024-02-20 13:15:00|2190.5|2184.5|2191.8|2185.8|2192.3|2186.3|2189.5|2183.5|105
1708435200000|2024-02-20 13:20:00|2191.5|2185.5|2190.8|2184.8|2192.3|2186.3|2190.5|2184.5|28
1708435500000|2024-02-20 13:25:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|37
1708435800000|2024-02-20 13:30:00|2190.5|2184.5|2190.5|2184.5|2192.8|2186.8|2189.8|2183.8|44
1708436100000|2024-02-20 13:35:00|2190.3|2184.3|2191.3|2185.3|2192.3|2186.3|2190.3|2184.3|25
1708436400000|2024-02-20 13:40:00|2191|2185|2192.3|2186.3|2192.8|2186.8|2190.5|2184.5|33
1708436700000|2024-02-20 13:45:00|2192.5|2186.5|2193|2187|2193.3|2187.3|2191.8|2185.8|39
1708437000000|2024-02-20 13:50:00|2192.8|2186.8|2193.8|2187.8|2195.3|2189.3|2192.8|2186.8|47
1708437300000|2024-02-20 13:55:00|2194.3|2188.3|2197.3|2191.3|2198.3|2192.3|2194|2188|41
1708437600000|2024-02-20 14:00:00|2197|2191|2195.3|2189.3|2197|2191|2194|2188|129
1708437900000|2024-02-20 14:05:00|2195|2189|2195.8|2189.8|2197.3|2191.3|2193.8|2187.8|147
1708438200000|2024-02-20 14:10:00|2195.5|2189.5|2195.3|2189.3|2197|2191|2195.3|2189.3|44
1708438500000|2024-02-20 14:15:00|2195.5|2189.5|2194.8|2188.8|2196.8|2190.8|2194.8|2188.8|42
1708438800000|2024-02-20 14:20:00|2194.5|2188.5|2192|2186|2194.5|2188.5|2191.8|2185.8|59
1708439100000|2024-02-20 14:25:00|2191.3|2185.3|2192.8|2186.8|2193.3|2187.3|2191.3|2185.3|26
1708439400000|2024-02-20 14:30:00|2192.5|2186.5|2193.3|2187.3|2194.5|2188.5|2190.5|2184.5|82
1708439700000|2024-02-20 14:35:00|2193|2187|2192.8|2186.8|2194|2188|2192|2186|45
1708440000000|2024-02-20 14:40:00|2192.5|2186.5|2192|2186|2193.5|2187.5|2191.8|2185.8|38
1708440300000|2024-02-20 14:45:00|2192.3|2186.3|2193.8|2187.8|2194|2188|2191.3|2185.3|44
1708440600000|2024-02-20 14:50:00|2193.5|2187.5|2191.8|2185.8|2194.3|2188.3|2191.3|2185.3|44
1708440900000|2024-02-20 14:55:00|2191.5|2185.5|2188.8|2182.8|2191.8|2185.8|2188.8|2182.8|54
1708441200000|2024-02-20 15:00:00|2189|2183|2189.8|2183.8|2190.3|2184.3|2188.5|2182.5|40
1708441500000|2024-02-20 15:05:00|2189.5|2183.5|2189.5|2183.5|2190|2184|2188.3|2182.3|31
1708441800000|2024-02-20 15:10:00|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|16
1708442100000|2024-02-20 15:15:00|2189|2183|2190.5|2184.5|2190.8|2184.8|2189|2183|11
1708442400000|2024-02-20 15:20:00|2190.3|2184.3|2189.3|2183.3|2191.3|2185.3|2189|2183|26
1708442700000|2024-02-20 15:25:00|2189|2183|2189|2183|2190.3|2184.3|2188.8|2182.8|32
1708443000000|2024-02-20 15:30:00|2188.8|2182.8|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|38
1708443300000|2024-02-20 15:35:00|2188.5|2182.5|2190|2184|2190.3|2184.3|2188.5|2182.5|42
1708443600000|2024-02-20 15:40:00|2189.8|2183.8|2190|2184|2190.8|2184.8|2189.3|2183.3|25
1708443900000|2024-02-20 15:45:00|2189.8|2183.8|2190.3|2184.3|2191|2185|2189.8|2183.8|22
1708444200000|2024-02-20 15:50:00|2190.5|2184.5|2190.3|2184.3|2191.3|2185.3|2190.3|2184.3|14
1708444500000|2024-02-20 15:55:00|2190|2184|2190.8|2184.8|2191|2185|2190|2184|12
1708444800000|2024-02-20 16:00:00|2190.5|2184.5|2188.8|2182.8|2190.5|2184.5|2188.8|2182.8|23
1708445100000|2024-02-20 16:05:00|2188.5|2182.5|2188.8|2182.8|2189.5|2183.5|2188|2182|11
1708445400000|2024-02-20 16:10:00|2189|2183|2188.3|2182.3|2189.3|2183.3|2187.8|2181.8|13
1708445700000|2024-02-20 16:15:00|2188|2182|2189.3|2183.3|2189.8|2183.8|2187.5|2181.5|48
1708446000000|2024-02-20 16:20:00|2189.8|2183.8|2191.8|2185.8|2192.5|2186.5|2189.3|2183.3|68
1708446300000|2024-02-20 16:25:00|2192|2186|2195.5|2189.5|2199.1|2193.1|2191.8|2185.8|144
1708446600000|2024-02-20 16:30:00|2195.3|2189.3|2196.5|2190.5|2198.3|2192.3|2194.3|2188.3|78
1708446900000|2024-02-20 16:35:00|2196.8|2190.8|2198.5|2192.5|2199.5|2193.5|2195.8|2189.8|58
1708447200000|2024-02-20 16:40:00|2198.3|2192.3|2200.8|2194.8|2201.3|2195.3|2197.8|2191.8|48
1708447500000|2024-02-20 16:45:00|2201|2195|2221.8|2215.8|2222.3|2216.3|2201|2195|173
1708447800000|2024-02-20 16:50:00|2221.6|2215.6|2236.1|2230.1|2237.9|2231.9|2220.8|2214.8|188
1708448100000|2024-02-20 16:55:00|2236.6|2230.6|2237.5|2231.5|2239|2233|2230.4|2224.4|195
1708448400000|2024-02-20 17:00:00|2237.8|2231.8|2230|2224|2237.8|2231.8|2229.8|2223.8|91
1708448700000|2024-02-20 17:05:00|2230.5|2224.5|2231.3|2225.3|2233.3|2227.3|2228.8|2222.8|61
1708449000000|2024-02-20 17:10:00|2231|2225|2226.3|2220.3|2231.5|2225.5|2226.3|2220.3|45
1708449300000|2024-02-20 17:15:00|2226.8|2220.8|2227.5|2221.5|2228|2222|2225.8|2219.8|30
1708449600000|2024-02-20 17:20:00|2227.8|2221.8|2228|2222|2228.5|2222.5|2227.5|2221.5|42
1708449900000|2024-02-20 17:25:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.8|2221.8|22
1708450200000|2024-02-20 17:30:00|2227.8|2221.8|2228|2222|2228.3|2222.3|2227|2221|27
1708450500000|2024-02-20 17:35:00|2227.8|2221.8|2228|2222|2228.3|2222.3|2227.8|2221.8|31
1708450800000|2024-02-20 17:40:00|2228.3|2222.3|2228|2222|2228.8|2222.8|2228|2222|20
1708451100000|2024-02-20 17:45:00|2228.3|2222.3|2229|2223|2229|2223|2227.8|2221.8|12
1708451400000|2024-02-20 17:50:00|2229.8|2223.8|2228.8|2222.8|2229.8|2223.8|2228.5|2222.5|16
1708451700000|2024-02-20 17:55:00|2229|2223|2228.8|2222.8|2230|2224|2228.8|2222.8|22
1708452000000|2024-02-20 18:00:00|2229|2223|2226|2220|2229|2223|2225|2219|45
1708452300000|2024-02-20 18:05:00|2225.3|2219.3|2226|2220|2226.8|2220.8|2225.3|2219.3|14
1708452600000|2024-02-20 18:10:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2224.3|2218.3|38
1708452900000|2024-02-20 18:15:00|2225.8|2219.8|2225.5|2219.5|2226|2220|2225|2219|26
1708453200000|2024-02-20 18:20:00|2225.8|2219.8|2225.5|2219.5|2226|2220|2225.3|2219.3|10
1708453500000|2024-02-20 18:25:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.5|2218.5|11
1708453800000|2024-02-20 18:30:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.5|2218.5|16
1708454100000|2024-02-20 18:35:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2225|2219|3
1708454400000|2024-02-20 18:40:00|2224.8|2218.8|2225|2219|2225.8|2219.8|2224.8|2218.8|15
1708454700000|2024-02-20 18:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1708455000000|2024-02-20 18:50:00|2224.5|2218.5|2225.8|2219.8|2226|2220|2224|2218|24
1708455300000|2024-02-20 18:55:00|2226|2220|2229|2218.5|2229.3|2220|2226|2217.8|5
1708477200000|2024-02-21 01:00:00|2227.4|2221.4|2234.5|2228.5|2235.3|2229.3|2226.9|2220.9|94
1708477500000|2024-02-21 01:05:00|2234.4|2228.4|2231.8|2225.8|2234.9|2228.9|2230|2224|99
1708477800000|2024-02-21 01:10:00|2231.5|2225.5|2231.8|2225.8|2232.5|2226.5|2230.3|2224.3|55
1708478100000|2024-02-21 01:15:00|2232|2226|2235|2229|2236.8|2230.8|2231.5|2225.5|75
1708478400000|2024-02-21 01:20:00|2235.5|2229.5|2235.3|2229.3|2236|2230|2233.5|2227.5|53
1708478700000|2024-02-21 01:25:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|23
1708479000000|2024-02-21 01:30:00|2236.8|2230.8|2241.5|2235.5|2241.5|2235.5|2236.8|2230.8|47
1708479300000|2024-02-21 01:35:00|2241.8|2235.8|2244.3|2238.3|2244.3|2238.3|2241.3|2235.3|95
1708479600000|2024-02-21 01:40:00|2244|2238|2245.5|2239.5|2245.5|2239.5|2244|2238|56
1708479900000|2024-02-21 01:45:00|2245.8|2239.8|2248|2242|2248.3|2242.3|2245.5|2239.5|34
1708480200000|2024-02-21 01:50:00|2248.3|2242.3|2249.8|2243.8|2249.8|2243.8|2247.8|2241.8|36
1708480500000|2024-02-21 01:55:00|2249.5|2243.5|2249.3|2243.3|2250|2244|2249.3|2243.3|12
1708480800000|2024-02-21 02:00:00|2249|2243|2250.5|2244.5|2250.5|2244.5|2248.5|2242.5|77
1708481100000|2024-02-21 02:05:00|2250.8|2244.8|2250.5|2244.5|2252|2246|2250.5|2244.5|69
1708481400000|2024-02-21 02:10:00|2250|2244|2245.5|2239.5|2250|2244|2245|2239|92
1708481700000|2024-02-21 02:15:00|2245.8|2239.8|2248.8|2242.8|2249.3|2243.3|2245.8|2239.8|24
1708482000000|2024-02-21 02:20:00|2249|2243|2245.8|2239.8|2249.3|2243.3|2245.8|2239.8|29
1708482300000|2024-02-21 02:25:00|2246|2240|2246.3|2240.3|2246.8|2240.8|2245.3|2239.3|24
1708482600000|2024-02-21 02:30:00|2246.5|2240.5|2248.5|2242.5|2249.8|2243.8|2246.3|2240.3|30
1708482900000|2024-02-21 02:35:00|2248.3|2242.3|2247.3|2241.3|2250.3|2244.3|2246.8|2240.8|33
1708483200000|2024-02-21 02:40:00|2246.8|2240.8|2247.8|2241.8|2249.3|2243.3|2246.8|2240.8|58
1708483500000|2024-02-21 02:45:00|2247.5|2241.5|2251|2245|2251.5|2245.5|2247.3|2241.3|30
1708483800000|2024-02-21 02:50:00|2250.8|2244.8|2255.8|2249.8|2255.8|2249.8|2250.8|2244.8|33
1708484100000|2024-02-21 02:55:00|2255.5|2249.5|2253|2247|2255.5|2249.5|2252.5|2246.5|54
1708484400000|2024-02-21 03:00:00|2252.8|2246.8|2254.8|2248.8|2254.8|2248.8|2252|2246|51
1708484700000|2024-02-21 03:05:00|2255|2249|2256|2250|2256.5|2250.5|2254.8|2248.8|20
1708485000000|2024-02-21 03:10:00|2256.3|2250.3|2255|2249|2256.5|2250.5|2254.8|2248.8|41
1708485300000|2024-02-21 03:15:00|2255.3|2249.3|2255.5|2249.5|2256.3|2250.3|2255|2249|62
1708485600000|2024-02-21 03:20:00|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2254|2248|44
1708485900000|2024-02-21 03:25:00|2255|2249|2254.5|2248.5|2255|2249|2253.3|2247.3|113
1708486200000|2024-02-21 03:30:00|2254.8|2248.8|2254.8|2248.8|2255.3|2249.3|2254.3|2248.3|9
1708486500000|2024-02-21 03:35:00|2255|2249|2256.3|2250.3|2256.5|2250.5|2255|2249|9
1708486800000|2024-02-21 03:40:00|2256.5|2250.5|2257.5|2251.5|2257.8|2251.8|2255.8|2249.8|11
1708487100000|2024-02-21 03:45:00|2257.3|2251.3|2257.8|2251.8|2260.3|2254.3|2257.3|2251.3|29
1708487400000|2024-02-21 03:50:00|2258|2252|2258|2252|2258.5|2252.5|2256.3|2250.3|25
1708487700000|2024-02-21 03:55:00|2258.3|2252.3|2258.3|2252.3|2258.8|2252.8|2257.8|2251.8|10
1708488000000|2024-02-21 04:00:00|2258.5|2252.5|2260|2254|2260|2254|2258.5|2252.5|27
1708488300000|2024-02-21 04:05:00|2260.3|2254.3|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|24
1708488600000|2024-02-21 04:10:00|2261.5|2255.5|2261|2255|2261.8|2255.8|2261|2255|17
1708488900000|2024-02-21 04:15:00|2261.3|2255.3|2259.8|2253.8|2261.8|2255.8|2259.5|2253.5|30
1708489200000|2024-02-21 04:20:00|2259.5|2253.5|2260|2254|2260|2254|2259.5|2253.5|7
1708489500000|2024-02-21 04:25:00|2259.8|2253.8|2260.8|2254.8|2261.5|2255.5|2259.8|2253.8|11
1708489800000|2024-02-21 04:30:00|2260.5|2254.5|2264.5|2258.5|2264.6|2258.6|2260.5|2254.5|24
1708490100000|2024-02-21 04:35:00|2264.3|2258.3|2263.3|2257.3|2265.5|2259.5|2263.3|2257.3|31
1708490400000|2024-02-21 04:40:00|2263|2257|2263|2257|2263.3|2257.3|2261.3|2255.3|25
1708490700000|2024-02-21 04:45:00|2263.3|2257.3|2263.3|2257.3|2263.8|2257.8|2262.5|2256.5|14
1708491000000|2024-02-21 04:50:00|2263|2257|2263.5|2257.5|2263.5|2257.5|2262.5|2256.5|11
1708491300000|2024-02-21 04:55:00|2264|2258|2263.5|2257.5|2265|2259|2263.5|2257.5|14
1708491600000|2024-02-21 05:00:00|2263.8|2257.8|2262.8|2256.8|2264|2258|2262.8|2256.8|7
1708491900000|2024-02-21 05:05:00|2263|2257|2262.8|2256.8|2263.8|2257.8|2262.8|2256.8|11
1708492200000|2024-02-21 05:10:00|2262.5|2256.5|2261|2255|2262.5|2256.5|2261|2255|21
1708492500000|2024-02-21 05:15:00|2261.3|2255.3|2259.8|2253.8|2261.5|2255.5|2259.5|2253.5|27
1708492800000|2024-02-21 05:20:00|2260.3|2254.3|2260.8|2254.8|2262|2256|2259.8|2253.8|19
1708493100000|2024-02-21 05:25:00|2261|2255|2263|2257|2263.5|2257.5|2261|2255|32
1708493400000|2024-02-21 05:30:00|2263.3|2257.3|2259.3|2253.3|2264|2258|2258.5|2252.5|111
1708493700000|2024-02-21 05:35:00|2258.8|2252.8|2259.8|2253.8|2260.8|2254.8|2258.5|2252.5|41
1708494000000|2024-02-21 05:40:00|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2257.8|2251.8|34
1708494300000|2024-02-21 05:45:00|2259.8|2253.8|2258.5|2252.5|2259.8|2253.8|2258.5|2252.5|24
1708494600000|2024-02-21 05:50:00|2258.3|2252.3|2254.8|2248.8|2258.5|2252.5|2254.3|2248.3|34
1708494900000|2024-02-21 05:55:00|2254.5|2248.5|2253.5|2247.5|2254.5|2248.5|2252|2246|36
1708495200000|2024-02-21 06:00:00|2253.8|2247.8|2253.8|2247.8|2255|2249|2253.5|2247.5|13
1708495500000|2024-02-21 06:05:00|2253.5|2247.5|2252.5|2246.5|2254|2248|2252.5|2246.5|33
1708495800000|2024-02-21 06:10:00|2252.8|2246.8|2251|2245|2254|2248|2250.5|2244.5|36
1708496100000|2024-02-21 06:15:00|2251.3|2245.3|2253.3|2247.3|2253.5|2247.5|2251|2245|73
1708496400000|2024-02-21 06:20:00|2253|2247|2252.3|2246.3|2253|2247|2251.5|2245.5|56
1708496700000|2024-02-21 06:25:00|2252.5|2246.5|2253.3|2247.3|2254|2248|2252.5|2246.5|39
1708497000000|2024-02-21 06:30:00|2253.5|2247.5|2253.3|2247.3|2254.8|2248.8|2253.3|2247.3|26
1708497300000|2024-02-21 06:35:00|2253.5|2247.5|2254.5|2248.5|2255.3|2249.3|2253.3|2247.3|21
1708497600000|2024-02-21 06:40:00|2254.8|2248.8|2253.3|2247.3|2255|2249|2253|2247|19
1708497900000|2024-02-21 06:45:00|2253.5|2247.5|2254|2248|2254.3|2248.3|2253|2247|44
1708498200000|2024-02-21 06:50:00|2253.8|2247.8|2255|2249|2256.5|2250.5|2253.3|2247.3|52
1708498500000|2024-02-21 06:55:00|2255.3|2249.3|2253.8|2247.8|2255.5|2249.5|2253.3|2247.3|47
1708498800000|2024-02-21 07:00:00|2253.5|2247.5|2254.3|2248.3|2254.3|2248.3|2252|2246|41
1708499100000|2024-02-21 07:05:00|2253.8|2247.8|2253.5|2247.5|2254|2248|2252.8|2246.8|28
1708499400000|2024-02-21 07:10:00|2253.8|2247.8|2254.3|2248.3|2254.5|2248.5|2253.3|2247.3|19
1708499700000|2024-02-21 07:15:00|2254.5|2248.5|2254.8|2248.8|2255.8|2249.8|2254|2248|18
1708500000000|2024-02-21 07:20:00|2255|2249|2256|2250|2256|2250|2254.3|2248.3|22
1708500300000|2024-02-21 07:25:00|2256.3|2250.3|2255|2249|2257.3|2251.3|2254.3|2248.3|33
1708500600000|2024-02-21 07:30:00|2254.8|2248.8|2257.8|2251.8|2258.3|2252.3|2254.3|2248.3|35
1708500900000|2024-02-21 07:35:00|2257.5|2251.5|2256.8|2250.8|2257.8|2251.8|2256.5|2250.5|14
1708501200000|2024-02-21 07:40:00|2256.5|2250.5|2254|2248|2256.5|2250.5|2253.8|2247.8|53
1708501500000|2024-02-21 07:45:00|2253.8|2247.8|2254|2248|2255.5|2249.5|2253.5|2247.5|21
1708501800000|2024-02-21 07:50:00|2253.8|2247.8|2253.3|2247.3|2254.5|2248.5|2252|2246|42
1708502100000|2024-02-21 07:55:00|2253.5|2247.5|2253.8|2247.8|2254.8|2248.8|2252|2246|39
1708502400000|2024-02-21 08:00:00|2253.3|2247.3|2257.5|2251.5|2257.5|2251.5|2252|2246|67
1708502700000|2024-02-21 08:05:00|2257.8|2251.8|2268.5|2262.5|2269|2263|2257.3|2251.3|115
1708503000000|2024-02-21 08:10:00|2268.3|2262.3|2265.3|2259.3|2268.5|2262.5|2260.9|2254.9|89
1708503300000|2024-02-21 08:15:00|2265|2259|2260.8|2254.8|2265|2259|2258.8|2252.8|78
1708503600000|2024-02-21 08:20:00|2261|2255|2264.5|2258.5|2267.3|2261.3|2260.5|2254.5|60
1708503900000|2024-02-21 08:25:00|2264.8|2258.8|2265.8|2259.8|2266.8|2260.8|2264.3|2258.3|42
1708504200000|2024-02-21 08:30:00|2265.3|2259.3|2265.5|2259.5|2266|2260|2264.8|2258.8|32
1708504500000|2024-02-21 08:35:00|2265.8|2259.8|2268.5|2262.5|2269|2263|2265.8|2259.8|27
1708504800000|2024-02-21 08:40:00|2268.3|2262.3|2262.8|2256.8|2268.3|2262.3|2262.3|2256.3|59
1708505100000|2024-02-21 08:45:00|2262.5|2256.5|2265.5|2259.5|2266|2260|2262.3|2256.3|54
1708505400000|2024-02-21 08:50:00|2265.3|2259.3|2264.3|2258.3|2265.8|2259.8|2264.3|2258.3|30
1708505700000|2024-02-21 08:55:00|2263.8|2257.8|2262|2256|2265.8|2259.8|2262|2256|64
1708506000000|2024-02-21 09:00:00|2261.8|2255.8|2265.3|2259.3|2266|2260|2260.8|2254.8|55
1708506300000|2024-02-21 09:05:00|2264.8|2258.8|2260.3|2254.3|2264.8|2258.8|2257.6|2251.6|75
1708506600000|2024-02-21 09:10:00|2260|2254|2259.8|2253.8|2262.3|2256.3|2259.3|2253.3|45
1708506900000|2024-02-21 09:15:00|2260|2254|2261.5|2255.5|2261.5|2255.5|2258.8|2252.8|41
1708507200000|2024-02-21 09:20:00|2261.3|2255.3|2263.3|2257.3|2263.3|2257.3|2260.3|2254.3|31
1708507500000|2024-02-21 09:25:00|2263.5|2257.5|2263.3|2257.3|2264.8|2258.8|2261.5|2255.5|44
1708507800000|2024-02-21 09:30:00|2263|2257|2259.5|2253.5|2263.3|2257.3|2259|2253|53
1708508100000|2024-02-21 09:35:00|2259.3|2253.3|2257.5|2251.5|2259.3|2253.3|2256.8|2250.8|33
1708508400000|2024-02-21 09:40:00|2257.8|2251.8|2257.5|2251.5|2259|2253|2256|2250|40
1708508700000|2024-02-21 09:45:00|2257.3|2251.3|2255|2249|2258.3|2252.3|2253.8|2247.8|62
1708509000000|2024-02-21 09:50:00|2254.8|2248.8|2255.5|2249.5|2255.8|2249.8|2254.3|2248.3|23
1708509300000|2024-02-21 09:55:00|2255.3|2249.3|2257|2251|2258.5|2252.5|2255.3|2249.3|25
1708509600000|2024-02-21 10:00:00|2257.3|2251.3|2255.3|2249.3|2257.3|2251.3|2255|2249|27
1708509900000|2024-02-21 10:05:00|2255.5|2249.5|2255.3|2249.3|2256|2250|2253.5|2247.5|34
1708510200000|2024-02-21 10:10:00|2255.5|2249.5|2254.5|2248.5|2257.3|2251.3|2253|2247|51
1708510500000|2024-02-21 10:15:00|2254.3|2248.3|2256.5|2250.5|2258.5|2252.5|2253.3|2247.3|47
1708510800000|2024-02-21 10:20:00|2256.8|2250.8|2254.5|2248.5|2257.5|2251.5|2253.5|2247.5|31
1708511100000|2024-02-21 10:25:00|2254.3|2248.3|2255.5|2249.5|2255.8|2249.8|2254.3|2248.3|38
1708511400000|2024-02-21 10:30:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2250.8|2244.8|61
1708511700000|2024-02-21 10:35:00|2255.3|2249.3|2257|2251|2257.3|2251.3|2254.8|2248.8|25
1708512000000|2024-02-21 10:40:00|2256.8|2250.8|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|22
1708512300000|2024-02-21 10:45:00|2256|2250|2251.8|2245.8|2256|2250|2251.8|2245.8|31
1708512600000|2024-02-21 10:50:00|2251.8|2245.8|2253.8|2247.8|2254.5|2248.5|2250|2244|47
1708512900000|2024-02-21 10:55:00|2254|2248|2256.3|2250.3|2257|2251|2254|2248|30
1708513200000|2024-02-21 11:00:00|2256|2250|2252.3|2246.3|2256.3|2250.3|2252|2246|25
1708513500000|2024-02-21 11:05:00|2252|2246|2251.5|2245.5|2252.5|2246.5|2249.8|2243.8|27
1708513800000|2024-02-21 11:10:00|2251.8|2245.8|2251.8|2245.8|2253|2247|2251.3|2245.3|12
1708514100000|2024-02-21 11:15:00|2251.5|2245.5|2250.5|2244.5|2251.5|2245.5|2250|2244|27
1708514400000|2024-02-21 11:20:00|2250.3|2244.3|2249|2243|2251|2245|2249|2243|21
1708514700000|2024-02-21 11:25:00|2249.3|2243.3|2249.8|2243.8|2250|2244|2249.3|2243.3|11
1708515000000|2024-02-21 11:30:00|2250|2244|2248|2242|2250|2244|2247.8|2241.8|34
1708515300000|2024-02-21 11:35:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2246|2240|32
1708515600000|2024-02-21 11:40:00|2247.3|2241.3|2247.5|2241.5|2248.3|2242.3|2247.3|2241.3|11
1708515900000|2024-02-21 11:45:00|2247.8|2241.8|2248.8|2242.8|2249.8|2243.8|2247.5|2241.5|19
1708516200000|2024-02-21 11:50:00|2248.5|2242.5|2247.8|2241.8|2249.5|2243.5|2247.8|2241.8|23
1708516500000|2024-02-21 11:55:00|2247.5|2241.5|2249|2243|2249.3|2243.3|2246|2240|40
1708516800000|2024-02-21 12:00:00|2249.3|2243.3|2252.3|2246.3|2252.5|2246.5|2249.3|2243.3|31
1708517100000|2024-02-21 12:05:00|2252.5|2246.5|2254|2248|2254.3|2248.3|2252|2246|23
1708517400000|2024-02-21 12:10:00|2253.8|2247.8|2253.3|2247.3|2254.3|2248.3|2252.3|2246.3|27
1708517700000|2024-02-21 12:15:00|2253|2247|2254.3|2248.3|2254.3|2248.3|2252.8|2246.8|36
1708518000000|2024-02-21 12:20:00|2254|2248|2253.5|2247.5|2254.8|2248.8|2252.8|2246.8|29
1708518300000|2024-02-21 12:25:00|2253.3|2247.3|2252.5|2246.5|2253.5|2247.5|2252.3|2246.3|14
1708518600000|2024-02-21 12:30:00|2252.3|2246.3|2252|2246|2252.8|2246.8|2251.5|2245.5|37
1708518900000|2024-02-21 12:35:00|2251.8|2245.8|2252.8|2246.8|2252.8|2246.8|2251.3|2245.3|26
1708519200000|2024-02-21 12:40:00|2252.5|2246.5|2253.3|2247.3|2254|2248|2252.3|2246.3|45
1708519500000|2024-02-21 12:45:00|2253|2247|2251.8|2245.8|2253.3|2247.3|2251.8|2245.8|38
1708519800000|2024-02-21 12:50:00|2251.5|2245.5|2252|2246|2252.5|2246.5|2249.8|2243.8|24
1708520100000|2024-02-21 12:55:00|2251.8|2245.8|2254|2248|2254.3|2248.3|2251.3|2245.3|56
1708520400000|2024-02-21 13:00:00|2254.3|2248.3|2253.3|2247.3|2256.3|2250.3|2251.8|2245.8|113
1708520700000|2024-02-21 13:05:00|2253|2247|2251.8|2245.8|2253|2247|2250.8|2244.8|26
1708521000000|2024-02-21 13:10:00|2252|2246|2251|2245|2252.8|2246.8|2250.8|2244.8|37
1708521300000|2024-02-21 13:15:00|2250.8|2244.8|2256.3|2250.3|2256.3|2250.3|2250.8|2244.8|81
1708521600000|2024-02-21 13:20:00|2256|2250|2254.5|2248.5|2256.3|2250.3|2252.8|2246.8|48
1708521900000|2024-02-21 13:25:00|2254.3|2248.3|2252.3|2246.3|2254.5|2248.5|2251.8|2245.8|40
1708522200000|2024-02-21 13:30:00|2252|2246|2252.8|2246.8|2255.8|2249.8|2251.8|2245.8|53
1708522500000|2024-02-21 13:35:00|2252.5|2246.5|2252.8|2246.8|2253.8|2247.8|2252|2246|22
1708522800000|2024-02-21 13:40:00|2252.5|2246.5|2251.8|2245.8|2254|2248|2251.8|2245.8|28
1708523100000|2024-02-21 13:45:00|2251.5|2245.5|2251.5|2245.5|2252.8|2246.8|2249.3|2243.3|66
1708523400000|2024-02-21 13:50:00|2251.8|2245.8|2252|2246|2252.8|2246.8|2251|2245|29
1708523700000|2024-02-21 13:55:00|2251.8|2245.8|2250.3|2244.3|2253.3|2247.3|2250|2244|38
1708524000000|2024-02-21 14:00:00|2250.5|2244.5|2253.3|2247.3|2253.8|2247.8|2250.5|2244.5|33
1708524300000|2024-02-21 14:05:00|2253|2247|2251.5|2245.5|2253.3|2247.3|2251.3|2245.3|35
1708524600000|2024-02-21 14:10:00|2251.8|2245.8|2252.5|2246.5|2253.3|2247.3|2251.3|2245.3|36
1708524900000|2024-02-21 14:15:00|2252.3|2246.3|2251.3|2245.3|2252.5|2246.5|2251.3|2245.3|37
1708525200000|2024-02-21 14:20:00|2251|2245|2252|2246|2252.3|2246.3|2250.5|2244.5|20
1708525500000|2024-02-21 14:25:00|2251.8|2245.8|2247.5|2241.5|2251.8|2245.8|2247.5|2241.5|62
1708525800000|2024-02-21 14:30:00|2247.3|2241.3|2247|2241|2247.3|2241.3|2245.3|2239.3|73
1708526100000|2024-02-21 14:35:00|2247.3|2241.3|2246.5|2240.5|2248.5|2242.5|2246|2240|58
1708526400000|2024-02-21 14:40:00|2246.8|2240.8|2246|2240|2247.3|2241.3|2244.5|2238.5|44
1708526700000|2024-02-21 14:45:00|2245.8|2239.8|2246|2240|2246|2240|2242.5|2236.5|76
1708527000000|2024-02-21 14:50:00|2246.3|2240.3|2246.3|2240.3|2246.8|2240.8|2244.5|2238.5|87
1708527300000|2024-02-21 14:55:00|2246.5|2240.5|2242|2236|2247|2241|2241.3|2235.3|72
1708527600000|2024-02-21 15:00:00|2241.8|2235.8|2231|2225|2242.3|2236.3|2230.4|2224.4|151
1708527900000|2024-02-21 15:05:00|2230.8|2224.8|2236.8|2230.8|2236.8|2230.8|2230|2224|86
1708528200000|2024-02-21 15:10:00|2236.3|2230.3|2230.8|2224.8|2236.3|2230.3|2230.5|2224.5|88
1708528500000|2024-02-21 15:15:00|2230.5|2224.5|2230.8|2224.8|2232.5|2226.5|2229.8|2223.8|74
1708528800000|2024-02-21 15:20:00|2231|2225|2232.5|2226.5|2234.3|2228.3|2230.8|2224.8|66
1708529100000|2024-02-21 15:25:00|2232.8|2226.8|2231|2225|2232.8|2226.8|2229.3|2223.3|54
1708529400000|2024-02-21 15:30:00|2230.8|2224.8|2232.8|2226.8|2232.8|2226.8|2230.3|2224.3|45
1708529700000|2024-02-21 15:35:00|2232.5|2226.5|2232.8|2226.8|2233|2227|2229.8|2223.8|35
1708530000000|2024-02-21 15:40:00|2232.5|2226.5|2235.5|2229.5|2236.8|2230.8|2232.3|2226.3|66
1708530300000|2024-02-21 15:45:00|2235.8|2229.8|2237.8|2231.8|2238.3|2232.3|2235.5|2229.5|61
1708530600000|2024-02-21 15:50:00|2237.5|2231.5|2232.8|2226.8|2238.3|2232.3|2232.8|2226.8|51
1708530900000|2024-02-21 15:55:00|2232.5|2226.5|2230|2224|2232.5|2226.5|2228.5|2222.5|65
1708531200000|2024-02-21 16:00:00|2229.8|2223.8|2229.8|2223.8|2233.5|2227.5|2229.3|2223.3|64
1708531500000|2024-02-21 16:05:00|2229.5|2223.5|2226.8|2220.8|2229.8|2223.8|2226.8|2220.8|62
1708531800000|2024-02-21 16:10:00|2226.5|2220.5|2228.5|2222.5|2229|2223|2222.8|2216.8|75
1708532100000|2024-02-21 16:15:00|2228.3|2222.3|2227|2221|2229.3|2223.3|2224.8|2218.8|54
1708532400000|2024-02-21 16:20:00|2227.3|2221.3|2228.8|2222.8|2229.5|2223.5|2227.3|2221.3|38
1708532700000|2024-02-21 16:25:00|2228.5|2222.5|2224.3|2218.3|2228.5|2222.5|2219.8|2213.8|127
1708533000000|2024-02-21 16:30:00|2224.5|2218.5|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|35
1708533300000|2024-02-21 16:35:00|2222.5|2216.5|2223.3|2217.3|2224.5|2218.5|2222.5|2216.5|34
1708533600000|2024-02-21 16:40:00|2223.5|2217.5|2223.5|2217.5|2225|2219|2223.3|2217.3|39
1708533900000|2024-02-21 16:45:00|2223.8|2217.8|2226.3|2220.3|2226.3|2220.3|2223.5|2217.5|40
1708534200000|2024-02-21 16:50:00|2226.5|2220.5|2226.3|2220.3|2227.5|2221.5|2226.3|2220.3|33
1708534500000|2024-02-21 16:55:00|2226.5|2220.5|2229.5|2223.5|2230|2224|2226.3|2220.3|47
1708534800000|2024-02-21 17:00:00|2229.8|2223.8|2230|2224|2230.5|2224.5|2229.5|2223.5|20
1708535100000|2024-02-21 17:05:00|2230.3|2224.3|2230.3|2224.3|2230.8|2224.8|2229.5|2223.5|8
1708535400000|2024-02-21 17:10:00|2230.5|2224.5|2229.5|2223.5|2230.8|2224.8|2229|2223|13
1708535700000|2024-02-21 17:15:00|2229.3|2223.3|2229.3|2223.3|2229.8|2223.8|2229|2223|12
1708536000000|2024-02-21 17:20:00|2229.5|2223.5|2228.5|2222.5|2229.5|2223.5|2228.3|2222.3|13
1708536300000|2024-02-21 17:25:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.3|2222.3|15
1708536600000|2024-02-21 17:30:00|2229.3|2223.3|2230|2224|2230|2224|2228.8|2222.8|13
1708536900000|2024-02-21 17:35:00|2229.8|2223.8|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|13
1708537200000|2024-02-21 17:40:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.5|2222.5|12
1708537500000|2024-02-21 17:45:00|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2227.3|2221.3|4
1708537800000|2024-02-21 17:50:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2227.3|2221.3|15
1708538100000|2024-02-21 17:55:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|22
1708538400000|2024-02-21 18:00:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2228.8|2222.8|24
1708538700000|2024-02-21 18:05:00|2230|2224|2230.5|2224.5|2230.8|2224.8|2229.5|2223.5|11
1708539000000|2024-02-21 18:10:00|2230.8|2224.8|2227.9|2221.9|2230.8|2224.8|2227.9|2221.9|14
1708539300000|2024-02-21 18:15:00|2227.6|2221.6|2229|2223|2229|2223|2227.6|2221.6|15
1708539600000|2024-02-21 18:20:00|2229.3|2223.3|2230.5|2224.5|2230.8|2224.8|2229.3|2223.3|18
1708539900000|2024-02-21 18:25:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|6
1708540200000|2024-02-21 18:30:00|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|5
1708540500000|2024-02-21 18:35:00|2229.8|2223.8|2225.8|2219.8|2230.3|2224.3|2225.5|2219.5|29
1708540800000|2024-02-21 18:40:00|2226|2220|2222.4|2216.4|2226|2220|2221.6|2215.6|48
1708541100000|2024-02-21 18:45:00|2222|2216|2222|2216|2222.8|2216.8|2221.4|2215.4|19
1708541400000|2024-02-21 18:50:00|2221.8|2215.8|2223|2217|2223.3|2217.3|2221.3|2215.3|21
1708541700000|2024-02-21 18:55:00|2225.3|2214.8|2225.5|2215|2226|2215.5|2225|2214.5|5
1708563600000|2024-02-22 01:00:00|2226.1|2220.1|2226.4|2220.4|2226.8|2220.8|2225.1|2219.1|35
1708563900000|2024-02-22 01:05:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2223.6|2217.6|73
1708564200000|2024-02-22 01:10:00|2225.8|2219.8|2222|2216|2226|2220|2222|2216|48
1708564500000|2024-02-22 01:15:00|2222.3|2216.3|2222.8|2216.8|2223.5|2217.5|2222|2216|43
1708564800000|2024-02-22 01:20:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2221.3|2215.3|39
1708565100000|2024-02-22 01:25:00|2221.8|2215.8|2220|2214|2221.8|2215.8|2219|2213|32
1708565400000|2024-02-22 01:30:00|2220.3|2214.3|2220.5|2214.5|2221|2215|2218.8|2212.8|71
1708565700000|2024-02-22 01:35:00|2220.3|2214.3|2219.5|2213.5|2221|2215|2219|2213|39
1708566000000|2024-02-22 01:40:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2218.5|2212.5|32
1708566300000|2024-02-22 01:45:00|2220|2214|2222|2216|2222|2216|2219.5|2213.5|21
1708566600000|2024-02-22 01:50:00|2221.8|2215.8|2221|2215|2222.5|2216.5|2220.8|2214.8|28
1708566900000|2024-02-22 01:55:00|2221.3|2215.3|2220.3|2214.3|2222|2216|2220|2214|30
1708567200000|2024-02-22 02:00:00|2220|2214|2218.5|2212.5|2220|2214|2218.5|2212.5|30
1708567500000|2024-02-22 02:05:00|2218.8|2212.8|2217.3|2211.3|2218.8|2212.8|2216.5|2210.5|27
1708567800000|2024-02-22 02:10:00|2217|2211|2214.3|2208.3|2217|2211|2214.3|2208.3|26
1708568100000|2024-02-22 02:15:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|4
1708568400000|2024-02-22 02:20:00|2214.5|2208.5|2215|2209|2215|2209|2214.3|2208.3|11
1708568700000|2024-02-22 02:25:00|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|3
1708569000000|2024-02-22 02:30:00|2215|2209|2217|2211|2217.5|2211.5|2215|2209|32
1708569300000|2024-02-22 02:35:00|2217.3|2211.3|2216.8|2210.8|2218|2212|2216.8|2210.8|16
1708569600000|2024-02-22 02:40:00|2217|2211|2216.8|2210.8|2217.8|2211.8|2216.8|2210.8|10
1708569900000|2024-02-22 02:45:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|13
1708570200000|2024-02-22 02:50:00|2218.5|2212.5|2219.8|2213.8|2220|2214|2218.5|2212.5|21
1708570500000|2024-02-22 02:55:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2218.5|2212.5|14
1708570800000|2024-02-22 03:00:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219|2213|7
1708571100000|2024-02-22 03:05:00|2219|2213|2217.5|2211.5|2219.5|2213.5|2217.3|2211.3|23
1708571400000|2024-02-22 03:10:00|2217.8|2211.8|2217.5|2211.5|2218|2212|2216.3|2210.3|23
1708571700000|2024-02-22 03:15:00|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2215.3|2209.3|33
1708572000000|2024-02-22 03:20:00|2216.5|2210.5|2219.5|2213.5|2219.5|2213.5|2216.3|2210.3|31
1708572300000|2024-02-22 03:25:00|2219.3|2213.3|2219|2213|2219.8|2213.8|2217.3|2211.3|33
1708572600000|2024-02-22 03:30:00|2219.3|2213.3|2220.5|2214.5|2221.5|2215.5|2219.3|2213.3|14
1708572900000|2024-02-22 03:35:00|2220.8|2214.8|2220.5|2214.5|2222.3|2216.3|2220.5|2214.5|17
1708573200000|2024-02-22 03:40:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|4
1708573500000|2024-02-22 03:45:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1708573800000|2024-02-22 03:50:00|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|7
1708574100000|2024-02-22 03:55:00|2219.3|2213.3|2220|2214|2220|2214|2219.3|2213.3|4
1708574400000|2024-02-22 04:00:00|2219.8|2213.8|2220|2214|2220.3|2214.3|2219.5|2213.5|7
1708574700000|2024-02-22 04:05:00|2219.8|2213.8|2220|2214|2220|2214|2219.5|2213.5|4
1708575300000|2024-02-22 04:15:00|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|3
1708575600000|2024-02-22 04:20:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2219|2213|3
1708575900000|2024-02-22 04:25:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|5
1708576200000|2024-02-22 04:30:00|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|5
1708576500000|2024-02-22 04:35:00|2220.3|2214.3|2220|2214|2220.8|2214.8|2219|2213|10
1708576800000|2024-02-22 04:40:00|2220.3|2214.3|2220|2214|2220.5|2214.5|2220|2214|4
1708577100000|2024-02-22 04:45:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2220|2214|9
1708577400000|2024-02-22 04:50:00|2220.5|2214.5|2220|2214|2220.8|2214.8|2220|2214|5
1708577700000|2024-02-22 04:55:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1708578000000|2024-02-22 05:00:00|2219.8|2213.8|2220|2214|2220.8|2214.8|2219.8|2213.8|7
1708578300000|2024-02-22 05:05:00|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|8
1708578600000|2024-02-22 05:10:00|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2218.3|2212.3|13
1708578900000|2024-02-22 05:15:00|2220|2214|2218.5|2212.5|2220|2214|2217.5|2211.5|16
1708579200000|2024-02-22 05:20:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2217.5|2211.5|12
1708579500000|2024-02-22 05:25:00|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2218|2212|19
1708579800000|2024-02-22 05:30:00|2219.5|2213.5|2218.8|2212.8|2221|2215|2218.3|2212.3|40
1708580100000|2024-02-22 05:35:00|2219|2213|2219.5|2213.5|2220|2214|2218.8|2212.8|27
1708580400000|2024-02-22 05:40:00|2219.8|2213.8|2220|2214|2220|2214|2219|2213|11
1708580700000|2024-02-22 05:45:00|2220.3|2214.3|2221.5|2215.5|2221.5|2215.5|2219.8|2213.8|14
1708581000000|2024-02-22 05:50:00|2221.3|2215.3|2219.8|2213.8|2221.5|2215.5|2219.8|2213.8|13
1708581300000|2024-02-22 05:55:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2217.8|2211.8|22
1708581600000|2024-02-22 06:00:00|2218.8|2212.8|2216.5|2210.5|2218.8|2212.8|2216|2210|35
1708581900000|2024-02-22 06:05:00|2216.8|2210.8|2216.5|2210.5|2217.5|2211.5|2216.5|2210.5|24
1708582200000|2024-02-22 06:10:00|2216.8|2210.8|2218|2212|2218.5|2212.5|2216.8|2210.8|13
1708582500000|2024-02-22 06:15:00|2217.8|2211.8|2218.5|2212.5|2218.5|2212.5|2217.5|2211.5|18
1708582800000|2024-02-22 06:20:00|2218.3|2212.3|2220.8|2214.8|2220.8|2214.8|2218.3|2212.3|9
1708583100000|2024-02-22 06:25:00|2221.3|2215.3|2225.5|2219.5|2225.5|2219.5|2220.5|2214.5|72
1708583400000|2024-02-22 06:30:00|2225.3|2219.3|2228.3|2222.3|2228.8|2222.8|2224.5|2218.5|54
1708583700000|2024-02-22 06:35:00|2228.5|2222.5|2228.5|2222.5|2229|2223|2227|2221|39
1708584000000|2024-02-22 06:40:00|2228.8|2222.8|2228.5|2222.5|2229.5|2223.5|2227.3|2221.3|92
1708584300000|2024-02-22 06:45:00|2228.8|2222.8|2230.8|2224.8|2230.8|2224.8|2228|2222|78
1708584600000|2024-02-22 06:50:00|2231.3|2225.3|2230.5|2224.5|2231.3|2225.3|2229.8|2223.8|34
1708584900000|2024-02-22 06:55:00|2230.8|2224.8|2230.5|2224.5|2231.8|2225.8|2230.5|2224.5|27
1708585200000|2024-02-22 07:00:00|2230.3|2224.3|2231.5|2225.5|2232.8|2226.8|2230|2224|34
1708585500000|2024-02-22 07:05:00|2231.8|2225.8|2234.8|2228.8|2235|2229|2231.8|2225.8|28
1708585800000|2024-02-22 07:10:00|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2232.5|2226.5|27
1708586100000|2024-02-22 07:15:00|2234|2228|2231|2225|2234|2228|2231|2225|35
1708586400000|2024-02-22 07:20:00|2231.3|2225.3|2233|2227|2233|2227|2231|2225|39
1708586700000|2024-02-22 07:25:00|2233.3|2227.3|2232.5|2226.5|2234|2228|2231.8|2225.8|35
1708587000000|2024-02-22 07:30:00|2232.3|2226.3|2234.5|2228.5|2234.5|2228.5|2231.5|2225.5|40
1708587300000|2024-02-22 07:35:00|2234.8|2228.8|2235.5|2229.5|2235.8|2229.8|2233|2227|35
1708587600000|2024-02-22 07:40:00|2235.3|2229.3|2236.8|2230.8|2236.8|2230.8|2235|2229|16
1708587900000|2024-02-22 07:45:00|2237|2231|2232.8|2226.8|2237.8|2231.8|2232.8|2226.8|28
1708588200000|2024-02-22 07:50:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2231.3|2225.3|21
1708588500000|2024-02-22 07:55:00|2233|2227|2231.3|2225.3|2233|2227|2230|2224|37
1708588800000|2024-02-22 08:00:00|2231.5|2225.5|2228.8|2222.8|2231.8|2225.8|2227.8|2221.8|102
1708589100000|2024-02-22 08:05:00|2228.5|2222.5|2227.8|2221.8|2228.8|2222.8|2225.8|2219.8|63
1708589400000|2024-02-22 08:10:00|2228|2222|2224.8|2218.8|2231.1|2225.1|2223.5|2217.5|97
1708589700000|2024-02-22 08:15:00|2225|2219|2226.3|2220.3|2227|2221|2224.5|2218.5|61
1708590000000|2024-02-22 08:20:00|2226|2220|2224.8|2218.8|2227.8|2221.8|2224.5|2218.5|44
1708590300000|2024-02-22 08:25:00|2225|2219|2229.8|2223.8|2230.8|2224.8|2225|2219|54
1708590600000|2024-02-22 08:30:00|2229|2223|2225.5|2219.5|2229|2223|2225|2219|39
1708590900000|2024-02-22 08:35:00|2225.8|2219.8|2219.8|2213.8|2225.8|2219.8|2219.8|2213.8|49
1708591200000|2024-02-22 08:40:00|2219.5|2213.5|2221.8|2215.8|2222.5|2216.5|2219.5|2213.5|32
1708591500000|2024-02-22 08:45:00|2222|2216|2222|2216|2222|2216|2220.8|2214.8|35
1708591800000|2024-02-22 08:50:00|2222.3|2216.3|2223.5|2217.5|2223.5|2217.5|2222|2216|27
1708592100000|2024-02-22 08:55:00|2223.3|2217.3|2222.8|2216.8|2224.5|2218.5|2222.3|2216.3|16
1708592400000|2024-02-22 09:00:00|2223|2217|2221.5|2215.5|2224.8|2218.8|2221.5|2215.5|37
1708592700000|2024-02-22 09:05:00|2221.8|2215.8|2221.3|2215.3|2222.3|2216.3|2221|2215|35
1708593000000|2024-02-22 09:10:00|2221|2215|2223.5|2217.5|2223.5|2217.5|2220.8|2214.8|27
1708593300000|2024-02-22 09:15:00|2223.3|2217.3|2222.8|2216.8|2224.5|2218.5|2222.3|2216.3|32
1708593600000|2024-02-22 09:20:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.5|2214.5|21
1708593900000|2024-02-22 09:25:00|2221|2215|2218.5|2212.5|2221.3|2215.3|2218.3|2212.3|39
1708594200000|2024-02-22 09:30:00|2218.8|2212.8|2221.1|2215.1|2221.1|2215.1|2216.3|2210.3|47
1708594500000|2024-02-22 09:35:00|2220.9|2214.9|2221|2215|2221.3|2215.3|2220.3|2214.3|36
1708594800000|2024-02-22 09:40:00|2220.8|2214.8|2221|2215|2222.5|2216.5|2220.8|2214.8|30
1708595100000|2024-02-22 09:45:00|2221.3|2215.3|2223|2217|2223.5|2217.5|2221|2215|22
1708595400000|2024-02-22 09:50:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|20
1708595700000|2024-02-22 09:55:00|2223.3|2217.3|2223.3|2217.3|2224.5|2218.5|2222.5|2216.5|16
1708596000000|2024-02-22 10:00:00|2223|2217|2223|2217|2223.5|2217.5|2222.8|2216.8|21
1708596300000|2024-02-22 10:05:00|2222.8|2216.8|2220.8|2214.8|2223.3|2217.3|2219.3|2213.3|42
1708596600000|2024-02-22 10:10:00|2220.5|2214.5|2219.3|2213.3|2220.8|2214.8|2218.8|2212.8|19
1708596900000|2024-02-22 10:15:00|2219.5|2213.5|2219|2213|2219.5|2213.5|2217.3|2211.3|25
1708597200000|2024-02-22 10:20:00|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2219.3|2213.3|7
1708597500000|2024-02-22 10:25:00|2220|2214|2220.8|2214.8|2220.8|2214.8|2219.8|2213.8|14
1708597800000|2024-02-22 10:30:00|2221|2215|2220.8|2214.8|2221.5|2215.5|2220|2214|18
1708598100000|2024-02-22 10:35:00|2220.5|2214.5|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|10
1708598400000|2024-02-22 10:40:00|2220|2214|2220|2214|2221.3|2215.3|2219.8|2213.8|13
1708598700000|2024-02-22 10:45:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|6
1708599000000|2024-02-22 10:50:00|2220|2214|2220.8|2214.8|2221|2215|2220|2214|13
1708599300000|2024-02-22 10:55:00|2220.5|2214.5|2219.5|2213.5|2220.5|2214.5|2219.3|2213.3|16
1708599600000|2024-02-22 11:00:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|28
1708599900000|2024-02-22 11:05:00|2219.5|2213.5|2217.3|2211.3|2219.5|2213.5|2217.3|2211.3|14
1708600200000|2024-02-22 11:10:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217|2211|5
1708600500000|2024-02-22 11:15:00|2217|2211|2219.5|2213.5|2220|2214|2217|2211|23
1708600800000|2024-02-22 11:20:00|2219.3|2213.3|2219.8|2213.8|2220.8|2214.8|2218.5|2212.5|31
1708601100000|2024-02-22 11:25:00|2220|2214|2218.5|2212.5|2220|2214|2218.5|2212.5|15
1708601400000|2024-02-22 11:30:00|2218.3|2212.3|2218.3|2212.3|2218.8|2212.8|2217.8|2211.8|9
1708601700000|2024-02-22 11:35:00|2218|2212|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|4
1708602000000|2024-02-22 11:40:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219|2213|11
1708602300000|2024-02-22 11:45:00|2219.5|2213.5|2219|2213|2219.5|2213.5|2218.3|2212.3|15
1708602600000|2024-02-22 11:50:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.3|2211.3|7
1708602900000|2024-02-22 11:55:00|2218|2212|2217.8|2211.8|2218.8|2212.8|2216.8|2210.8|21
1708603200000|2024-02-22 12:00:00|2218|2212|2218.3|2212.3|2218.8|2212.8|2217.5|2211.5|31
1708603500000|2024-02-22 12:05:00|2218|2212|2216|2210|2218|2212|2216|2210|11
1708603800000|2024-02-22 12:10:00|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216|2210|19
1708604100000|2024-02-22 12:15:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2217|2211|8
1708604400000|2024-02-22 12:20:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2218.8|2212.8|20
1708604700000|2024-02-22 12:25:00|2220|2214|2220.3|2214.3|2222.3|2216.3|2220|2214|31
1708605000000|2024-02-22 12:30:00|2220|2214|2219.5|2213.5|2221|2215|2219.3|2213.3|24
1708605300000|2024-02-22 12:35:00|2219.8|2213.8|2219.3|2213.3|2220|2214|2218.3|2212.3|23
1708605600000|2024-02-22 12:40:00|2219.5|2213.5|2222.8|2216.8|2223|2217|2219|2213|32
1708605900000|2024-02-22 12:45:00|2222.5|2216.5|2222.5|2216.5|2227.8|2221.8|2221.3|2215.3|101
1708606200000|2024-02-22 12:50:00|2222.8|2216.8|2222.3|2216.3|2224.3|2218.3|2220.8|2214.8|50
1708606500000|2024-02-22 12:55:00|2222|2216|2225|2219|2226.5|2220.5|2220.5|2214.5|103
1708606800000|2024-02-22 13:00:00|2224.8|2218.8|2218|2212|2225|2219|2218|2212|115
1708607100000|2024-02-22 13:05:00|2218.5|2212.5|2214.3|2208.3|2219|2213|2212|2206|93
1708607400000|2024-02-22 13:10:00|2214|2208|2213.3|2207.3|2215.3|2209.3|2212.3|2206.3|75
1708607700000|2024-02-22 13:15:00|2213|2207|2212.3|2206.3|2213.8|2207.8|2212|2206|51
1708608000000|2024-02-22 13:20:00|2212|2206|2208.3|2202.3|2212.8|2206.8|2206.8|2200.8|74
1708608300000|2024-02-22 13:25:00|2208|2202|2208.3|2202.3|2209.8|2203.8|2207.8|2201.8|58
1708608600000|2024-02-22 13:30:00|2208|2202|2205.8|2199.8|2208.3|2202.3|2205.8|2199.8|64
1708608900000|2024-02-22 13:35:00|2206.3|2200.3|2201.8|2195.8|2208.3|2202.3|2201|2195|87
1708609200000|2024-02-22 13:40:00|2201.5|2195.5|2202.8|2196.8|2203.3|2197.3|2201.3|2195.3|67
1708609500000|2024-02-22 13:45:00|2202.5|2196.5|2202|2196|2203.3|2197.3|2200.3|2194.3|59
1708609800000|2024-02-22 13:50:00|2202.3|2196.3|2200.3|2194.3|2203.3|2197.3|2200.3|2194.3|28
1708610100000|2024-02-22 13:55:00|2200|2194|2199.5|2193.5|2200|2194|2196.3|2190.3|38
1708610400000|2024-02-22 14:00:00|2199.3|2193.3|2196.8|2190.8|2199.3|2193.3|2196.3|2190.3|45
1708610700000|2024-02-22 14:05:00|2196.5|2190.5|2197.3|2191.3|2197.8|2191.8|2194.8|2188.8|75
1708611000000|2024-02-22 14:10:00|2197|2191|2197.3|2191.3|2198.5|2192.5|2197|2191|62
1708611300000|2024-02-22 14:15:00|2197|2191|2195|2189|2197.5|2191.5|2194.8|2188.8|60
1708611600000|2024-02-22 14:20:00|2194.8|2188.8|2194.3|2188.3|2196.3|2190.3|2193.8|2187.8|41
1708611900000|2024-02-22 14:25:00|2194.5|2188.5|2196.8|2190.8|2196.8|2190.8|2194.5|2188.5|23
1708612200000|2024-02-22 14:30:00|2197.3|2191.3|2196.8|2190.8|2197.5|2191.5|2195.3|2189.3|50
1708612500000|2024-02-22 14:35:00|2197|2191|2198.8|2192.8|2199.3|2193.3|2196.8|2190.8|41
1708612800000|2024-02-22 14:40:00|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2196.3|2190.3|31
1708613100000|2024-02-22 14:45:00|2198.3|2192.3|2203|2197|2204.5|2198.5|2198.3|2192.3|112
1708613400000|2024-02-22 14:50:00|2203.3|2197.3|2201.8|2195.8|2203.3|2197.3|2200|2194|55
1708613700000|2024-02-22 14:55:00|2201.5|2195.5|2199.5|2193.5|2201.5|2195.5|2197.5|2191.5|53
1708614000000|2024-02-22 15:00:00|2199.3|2193.3|2194.8|2188.8|2199.3|2193.3|2194.3|2188.3|76
1708614300000|2024-02-22 15:05:00|2194.5|2188.5|2193.8|2187.8|2194.8|2188.8|2192.8|2186.8|28
1708614600000|2024-02-22 15:10:00|2193.3|2187.3|2194|2188|2194|2188|2191|2185|37
1708614900000|2024-02-22 15:15:00|2194.3|2188.3|2196.3|2190.3|2197.8|2191.8|2193.8|2187.8|56
1708615200000|2024-02-22 15:20:00|2196|2190|2196.5|2190.5|2197.3|2191.3|2195.3|2189.3|36
1708615500000|2024-02-22 15:25:00|2196.8|2190.8|2195|2189|2197.3|2191.3|2194.8|2188.8|76
1708615800000|2024-02-22 15:30:00|2194.8|2188.8|2193.3|2187.3|2195.8|2189.8|2193|2187|31
1708616100000|2024-02-22 15:35:00|2193.8|2187.8|2194.3|2188.3|2195.3|2189.3|2193.8|2187.8|32
1708616400000|2024-02-22 15:40:00|2194.5|2188.5|2196.8|2190.8|2197.8|2191.8|2194.5|2188.5|24
1708616700000|2024-02-22 15:45:00|2196.5|2190.5|2198.3|2192.3|2198.3|2192.3|2195.3|2189.3|31
1708617000000|2024-02-22 15:50:00|2197.8|2191.8|2199.3|2193.3|2200|2194|2197.3|2191.3|35
1708617300000|2024-02-22 15:55:00|2199.5|2193.5|2198.8|2192.8|2200|2194|2198|2192|33
1708617600000|2024-02-22 16:00:00|2199|2193|2203.8|2197.8|2203.8|2197.8|2199|2193|34
1708617900000|2024-02-22 16:05:00|2203.5|2197.5|2201.8|2195.8|2204.5|2198.5|2201|2195|46
1708618200000|2024-02-22 16:10:00|2201.5|2195.5|2199.5|2193.5|2201.5|2195.5|2198.8|2192.8|42
1708618500000|2024-02-22 16:15:00|2199.8|2193.8|2197.8|2191.8|2200.3|2194.3|2197|2191|46
1708618800000|2024-02-22 16:20:00|2198|2192|2199.5|2193.5|2199.5|2193.5|2197.3|2191.3|48
1708619100000|2024-02-22 16:25:00|2199.8|2193.8|2202.5|2196.5|2203|2197|2199.3|2193.3|162
1708619400000|2024-02-22 16:30:00|2202.3|2196.3|2200.3|2194.3|2202.8|2196.8|2200|2194|37
1708619700000|2024-02-22 16:35:00|2200|2194|2199.3|2193.3|2200.3|2194.3|2199.3|2193.3|14
1708620000000|2024-02-22 16:40:00|2199.5|2193.5|2199.3|2193.3|2200|2194|2199.3|2193.3|18
1708620300000|2024-02-22 16:45:00|2199.5|2193.5|2200.5|2194.5|2201.5|2195.5|2199.5|2193.5|27
1708620600000|2024-02-22 16:50:00|2200.8|2194.8|2198.5|2192.5|2201.3|2195.3|2198.3|2192.3|19
1708620900000|2024-02-22 16:55:00|2198.8|2192.8|2198.8|2192.8|2199|2193|2197.3|2191.3|16
1708621200000|2024-02-22 17:00:00|2198.5|2192.5|2200|2194|2200.3|2194.3|2198.5|2192.5|15
1708621500000|2024-02-22 17:05:00|2199.8|2193.8|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|13
1708621800000|2024-02-22 17:10:00|2201|2195|2202.8|2196.8|2202.8|2196.8|2201|2195|21
1708622100000|2024-02-22 17:15:00|2203|2197|2203.5|2197.5|2203.8|2197.8|2203|2197|15
1708622400000|2024-02-22 17:20:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|11
1708622700000|2024-02-22 17:25:00|2203.5|2197.5|2202.3|2196.3|2203.8|2197.8|2202|2196|12
1708623000000|2024-02-22 17:30:00|2202|2196|2202.5|2196.5|2202.8|2196.8|2202|2196|11
1708623300000|2024-02-22 17:35:00|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202|2196|8
1708623600000|2024-02-22 17:40:00|2203|2197|2202.3|2196.3|2203|2197|2202|2196|9
1708623900000|2024-02-22 17:45:00|2202|2196|2202.5|2196.5|2202.5|2196.5|2202|2196|3
1708624200000|2024-02-22 17:50:00|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202|2196|5
1708624500000|2024-02-22 17:55:00|2203|2197|2203.3|2197.3|2204.3|2198.3|2203|2197|11
1708624800000|2024-02-22 18:00:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|6
1708625100000|2024-02-22 18:05:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|4
1708625400000|2024-02-22 18:10:00|2203|2197|2203|2197|2203.5|2197.5|2203|2197|3
1708625700000|2024-02-22 18:15:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1708626000000|2024-02-22 18:20:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|4
1708626300000|2024-02-22 18:25:00|2203.5|2197.5|2204.5|2198.5|2204.5|2198.5|2203.5|2197.5|4
1708626600000|2024-02-22 18:30:00|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2204.8|2198.8|9
1708626900000|2024-02-22 18:35:00|2205.3|2199.3|2204.8|2198.8|2206.3|2200.3|2204.8|2198.8|18
1708627200000|2024-02-22 18:40:00|2204.5|2198.5|2204.5|2198.5|2205|2199|2204.5|2198.5|5
1708627500000|2024-02-22 18:45:00|2204.3|2198.3|2204.5|2198.5|2204.8|2198.8|2203.8|2197.8|5
1708627800000|2024-02-22 18:50:00|2204.8|2198.8|2203.9|2197.9|2205|2199|2203|2197|35
1708628100000|2024-02-22 18:55:00|2206.3|2195.8|2205.8|2195.3|2207|2196.5|2205.8|2195.3|4
1708650000000|2024-02-23 01:00:00|2205.6|2199.6|2205.3|2199.3|2206.1|2200.1|2203.8|2197.8|46
1708650300000|2024-02-23 01:05:00|2205|2199|2205.3|2199.3|2205.5|2199.5|2204.3|2198.3|20
1708650600000|2024-02-23 01:10:00|2205.5|2199.5|2205|2199|2206.3|2200.3|2204.8|2198.8|15
1708650900000|2024-02-23 01:15:00|2205.3|2199.3|2205.8|2199.8|2206.5|2200.5|2205|2199|36
1708651200000|2024-02-23 01:20:00|2206|2200|2206.8|2200.8|2207.3|2201.3|2206|2200|8
1708651500000|2024-02-23 01:25:00|2207.3|2201.3|2207.8|2201.8|2208|2202|2206.8|2200.8|9
1708651800000|2024-02-23 01:30:00|2207.5|2201.5|2209.8|2203.8|2210|2204|2207|2201|28
1708652100000|2024-02-23 01:35:00|2209.5|2203.5|2211.3|2205.3|2212.3|2206.3|2209.5|2203.5|23
1708652400000|2024-02-23 01:40:00|2211|2205|2212.5|2206.5|2212.8|2206.8|2211|2205|24
1708652700000|2024-02-23 01:45:00|2212.8|2206.8|2212.5|2206.5|2214|2208|2212.3|2206.3|43
1708653000000|2024-02-23 01:50:00|2212.3|2206.3|2212.3|2206.3|2213|2207|2212|2206|35
1708653300000|2024-02-23 01:55:00|2212.5|2206.5|2212.5|2206.5|2212.8|2206.8|2211.8|2205.8|13
1708653600000|2024-02-23 02:00:00|2212.3|2206.3|2213.5|2207.5|2213.8|2207.8|2212|2206|26
1708653900000|2024-02-23 02:05:00|2213.8|2207.8|2215.5|2209.5|2215.5|2209.5|2213.5|2207.5|24
1708654200000|2024-02-23 02:10:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2214.5|2208.5|34
1708654500000|2024-02-23 02:15:00|2215|2209|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|7
1708654800000|2024-02-23 02:20:00|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|7
1708655100000|2024-02-23 02:25:00|2215|2209|2214.3|2208.3|2215.3|2209.3|2214.3|2208.3|10
1708655400000|2024-02-23 02:30:00|2214.5|2208.5|2216|2210|2216.5|2210.5|2212.5|2206.5|42
1708655700000|2024-02-23 02:35:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215|2209|15
1708656000000|2024-02-23 02:40:00|2215|2209|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|16
1708656300000|2024-02-23 02:45:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|18
1708656600000|2024-02-23 02:50:00|2215|2209|2213.3|2207.3|2215|2209|2213|2207|20
1708656900000|2024-02-23 02:55:00|2213.5|2207.5|2214.8|2208.8|2215.3|2209.3|2213.5|2207.5|9
1708657200000|2024-02-23 03:00:00|2214.5|2208.5|2213.5|2207.5|2214.5|2208.5|2213.3|2207.3|14
1708657500000|2024-02-23 03:05:00|2213.8|2207.8|2211.5|2205.5|2213.8|2207.8|2211.5|2205.5|20
1708657800000|2024-02-23 03:10:00|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2209.5|2203.5|26
1708658100000|2024-02-23 03:15:00|2210.5|2204.5|2212.3|2206.3|2212.5|2206.5|2210.3|2204.3|17
1708658400000|2024-02-23 03:20:00|2212|2206|2209.3|2203.3|2212.3|2206.3|2209|2203|26
1708658700000|2024-02-23 03:25:00|2209.5|2203.5|2209.8|2203.8|2210.5|2204.5|2209|2203|29
1708659000000|2024-02-23 03:30:00|2210|2204|2209.3|2203.3|2210|2204|2209|2203|6
1708659300000|2024-02-23 03:35:00|2209|2203|2210|2204|2210.3|2204.3|2208.5|2202.5|19
1708659600000|2024-02-23 03:40:00|2209.8|2203.8|2210|2204|2210.8|2204.8|2209.5|2203.5|8
1708659900000|2024-02-23 03:45:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|14
1708660200000|2024-02-23 03:50:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207.5|2201.5|8
1708660500000|2024-02-23 03:55:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|8
1708660800000|2024-02-23 04:00:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1708661100000|2024-02-23 04:05:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|4
1708661400000|2024-02-23 04:10:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.8|2202.8|4
1708661700000|2024-02-23 04:15:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|4
1708662000000|2024-02-23 04:20:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1708662300000|2024-02-23 04:25:00|2207.8|2201.8|2208|2202|2208.3|2202.3|2207.8|2201.8|6
1708662600000|2024-02-23 04:30:00|2208.3|2202.3|2209|2203|2209|2203|2208|2202|10
1708662900000|2024-02-23 04:35:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1708663500000|2024-02-23 04:45:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1708663800000|2024-02-23 04:50:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208|2202|3
1708664100000|2024-02-23 04:55:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1708664400000|2024-02-23 05:00:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1708665000000|2024-02-23 05:10:00|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.3|2201.3|4
1708665300000|2024-02-23 05:15:00|2208|2202|2208.8|2202.8|2208.8|2202.8|2207.8|2201.8|6
1708665600000|2024-02-23 05:20:00|2208.5|2202.5|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|3
1708665900000|2024-02-23 05:25:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|11
1708666200000|2024-02-23 05:30:00|2208.5|2202.5|2209.5|2203.5|2209.5|2203.5|2208|2202|33
1708666500000|2024-02-23 05:35:00|2209.3|2203.3|2208.5|2202.5|2210|2204|2208.5|2202.5|21
1708666800000|2024-02-23 05:40:00|2208.8|2202.8|2207.5|2201.5|2208.8|2202.8|2207.5|2201.5|7
1708667100000|2024-02-23 05:45:00|2207.3|2201.3|2207|2201|2207.5|2201.5|2206.8|2200.8|14
1708667400000|2024-02-23 05:50:00|2206.8|2200.8|2208|2202|2208.3|2202.3|2206.5|2200.5|14
1708667700000|2024-02-23 05:55:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208|2202|10
1708668000000|2024-02-23 06:00:00|2208.8|2202.8|2210|2204|2210|2204|2208.8|2202.8|14
1708668300000|2024-02-23 06:05:00|2209.8|2203.8|2210.5|2204.5|2210.8|2204.8|2209|2203|16
1708668600000|2024-02-23 06:10:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.5|2204.5|20
1708668900000|2024-02-23 06:15:00|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2210|2204|29
1708669200000|2024-02-23 06:20:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1708669500000|2024-02-23 06:25:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208|2202|9
1708669800000|2024-02-23 06:30:00|2209.3|2203.3|2210|2204|2210|2204|2209|2203|14
1708670100000|2024-02-23 06:35:00|2210.3|2204.3|2210|2204|2211.3|2205.3|2210|2204|13
1708670400000|2024-02-23 06:40:00|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|7
1708670700000|2024-02-23 06:45:00|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|6
1708671000000|2024-02-23 06:50:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|19
1708671300000|2024-02-23 06:55:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|7
1708671600000|2024-02-23 07:00:00|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2209.5|2203.5|22
1708671900000|2024-02-23 07:05:00|2210.3|2204.3|2211.3|2205.3|2211.3|2205.3|2210.3|2204.3|13
1708672200000|2024-02-23 07:10:00|2211|2205|2212|2206|2212.3|2206.3|2210.5|2204.5|15
1708672500000|2024-02-23 07:15:00|2212.3|2206.3|2210|2204|2212.3|2206.3|2210|2204|16
1708672800000|2024-02-23 07:20:00|2210.3|2204.3|2210.3|2204.3|2211|2205|2210.3|2204.3|13
1708673100000|2024-02-23 07:25:00|2210.5|2204.5|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|21
1708673400000|2024-02-23 07:30:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.5|2203.5|13
1708673700000|2024-02-23 07:35:00|2209.5|2203.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|16
1708674000000|2024-02-23 07:40:00|2209|2203|2209|2203|2209.3|2203.3|2208.8|2202.8|7
1708674300000|2024-02-23 07:45:00|2209.3|2203.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|8
1708674600000|2024-02-23 07:50:00|2210.5|2204.5|2210.5|2204.5|2211.3|2205.3|2210|2204|19
1708674900000|2024-02-23 07:55:00|2210.8|2204.8|2209.4|2203.4|2212.8|2206.8|2209.4|2203.4|41
1708675200000|2024-02-23 08:00:00|2209.8|2203.8|2209.8|2203.8|2211|2205|2208.4|2202.4|69
1708675500000|2024-02-23 08:05:00|2209.3|2203.3|2207|2201|2209.3|2203.3|2204.8|2198.8|44
1708675800000|2024-02-23 08:10:00|2206.8|2200.8|2204|2198|2207|2201|2203|2197|40
1708676100000|2024-02-23 08:15:00|2203.8|2197.8|2202.3|2196.3|2203.8|2197.8|2200.5|2194.5|51
1708676400000|2024-02-23 08:20:00|2202|2196|2198.9|2192.9|2202|2196|2198|2192|51
1708676700000|2024-02-23 08:25:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2195.5|2189.5|48
1708677000000|2024-02-23 08:30:00|2198.8|2192.8|2199|2193|2200|2194|2197.8|2191.8|37
1708677300000|2024-02-23 08:35:00|2198.8|2192.8|2196.5|2190.5|2198.8|2192.8|2195.3|2189.3|41
1708677600000|2024-02-23 08:40:00|2197|2191|2198.3|2192.3|2198.8|2192.8|2196.5|2190.5|23
1708677900000|2024-02-23 08:45:00|2198|2192|2195|2189|2198|2192|2194.8|2188.8|46
1708678200000|2024-02-23 08:50:00|2195.3|2189.3|2195.5|2189.5|2196|2190|2194.8|2188.8|21
1708678500000|2024-02-23 08:55:00|2195.3|2189.3|2195.5|2189.5|2196|2190|2194.3|2188.3|26
1708678800000|2024-02-23 09:00:00|2195.3|2189.3|2194.3|2188.3|2195.3|2189.3|2193.8|2187.8|37
1708679100000|2024-02-23 09:05:00|2194|2188|2194.3|2188.3|2195.8|2189.8|2193.8|2187.8|29
1708679400000|2024-02-23 09:10:00|2194|2188|2192.5|2186.5|2194|2188|2190.8|2184.8|43
1708679700000|2024-02-23 09:15:00|2192.3|2186.3|2189|2183|2192.3|2186.3|2189|2183|63
1708680000000|2024-02-23 09:20:00|2189.3|2183.3|2190.3|2184.3|2191|2185|2189.3|2183.3|27
1708680300000|2024-02-23 09:25:00|2190.5|2184.5|2190.5|2184.5|2192.8|2186.8|2190.5|2184.5|39
1708680600000|2024-02-23 09:30:00|2190.8|2184.8|2187.8|2181.8|2191.3|2185.3|2186.8|2180.8|46
1708680900000|2024-02-23 09:35:00|2188|2182|2188|2182|2190.3|2184.3|2187.4|2181.4|56
1708681200000|2024-02-23 09:40:00|2188.3|2182.3|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|37
1708681500000|2024-02-23 09:45:00|2187|2181|2187.3|2181.3|2188.3|2182.3|2186.3|2180.3|19
1708681800000|2024-02-23 09:50:00|2187.8|2181.8|2188|2182|2188.3|2182.3|2187.3|2181.3|32
1708682100000|2024-02-23 09:55:00|2188.3|2182.3|2190|2184|2191|2185|2188|2182|65
1708682400000|2024-02-23 10:00:00|2189.8|2183.8|2190.8|2184.8|2192.3|2186.3|2189.8|2183.8|18
1708682700000|2024-02-23 10:05:00|2190.5|2184.5|2189.8|2183.8|2190.8|2184.8|2188.8|2182.8|31
1708683000000|2024-02-23 10:10:00|2189.5|2183.5|2189|2183|2190|2184|2189|2183|11
1708683300000|2024-02-23 10:15:00|2188.8|2182.8|2188.3|2182.3|2189|2183|2187.5|2181.5|30
1708683600000|2024-02-23 10:20:00|2188.5|2182.5|2187.5|2181.5|2188.5|2182.5|2187.3|2181.3|10
1708683900000|2024-02-23 10:25:00|2187.8|2181.8|2187.8|2181.8|2189.3|2183.3|2187.8|2181.8|15
1708684200000|2024-02-23 10:30:00|2187.5|2181.5|2188.3|2182.3|2188.5|2182.5|2187.3|2181.3|9
1708684500000|2024-02-23 10:35:00|2188.5|2182.5|2189.3|2183.3|2189.5|2183.5|2188.3|2182.3|11
1708684800000|2024-02-23 10:40:00|2189|2183|2188|2182|2189.3|2183.3|2188|2182|8
1708685100000|2024-02-23 10:45:00|2187.8|2181.8|2188|2182|2188|2182|2187.3|2181.3|22
1708685400000|2024-02-23 10:50:00|2187.8|2181.8|2189.8|2183.8|2189.8|2183.8|2187.8|2181.8|20
1708685700000|2024-02-23 10:55:00|2190|2184|2189|2183|2190.8|2184.8|2188.5|2182.5|26
1708686000000|2024-02-23 11:00:00|2189.3|2183.3|2187.8|2181.8|2189.3|2183.3|2187.5|2181.5|15
1708686300000|2024-02-23 11:05:00|2187.5|2181.5|2187.3|2181.3|2188|2182|2187.3|2181.3|10
1708686600000|2024-02-23 11:10:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|8
1708686900000|2024-02-23 11:15:00|2188.8|2182.8|2189.8|2183.8|2190|2184|2188.5|2182.5|16
1708687200000|2024-02-23 11:20:00|2190|2184|2189|2183|2190|2184|2187.8|2181.8|16
1708687500000|2024-02-23 11:25:00|2188.8|2182.8|2189.3|2183.3|2190.3|2184.3|2188.3|2182.3|33
1708687800000|2024-02-23 11:30:00|2189|2183|2189.5|2183.5|2190.5|2184.5|2188.5|2182.5|31
1708688100000|2024-02-23 11:35:00|2189.3|2183.3|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|20
1708688400000|2024-02-23 11:40:00|2188.5|2182.5|2188.5|2182.5|2189.3|2183.3|2188.3|2182.3|19
1708688700000|2024-02-23 11:45:00|2188.8|2182.8|2190|2184|2190|2184|2188.3|2182.3|19
1708689000000|2024-02-23 11:50:00|2189.8|2183.8|2191.3|2185.3|2191.3|2185.3|2189.3|2183.3|23
1708689300000|2024-02-23 11:55:00|2191|2185|2188.8|2182.8|2191.5|2185.5|2188.8|2182.8|12
1708689600000|2024-02-23 12:00:00|2189|2183|2188.3|2182.3|2189.5|2183.5|2188.3|2182.3|13
1708689900000|2024-02-23 12:05:00|2188.5|2182.5|2190.3|2184.3|2190.3|2184.3|2188.5|2182.5|12
1708690200000|2024-02-23 12:10:00|2190.8|2184.8|2190.8|2184.8|2191.8|2185.8|2190|2184|18
1708690500000|2024-02-23 12:15:00|2191|2185|2191.5|2185.5|2191.5|2185.5|2189.8|2183.8|25
1708690800000|2024-02-23 12:20:00|2191.3|2185.3|2194.3|2188.3|2194.8|2188.8|2191|2185|37
1708691100000|2024-02-23 12:25:00|2194.5|2188.5|2195.3|2189.3|2196.5|2190.5|2194.5|2188.5|61
1708691400000|2024-02-23 12:30:00|2195.5|2189.5|2195.8|2189.8|2198.1|2192.1|2195|2189|34
1708691700000|2024-02-23 12:35:00|2195.5|2189.5|2194.8|2188.8|2195.8|2189.8|2193.8|2187.8|25
1708692000000|2024-02-23 12:40:00|2194.5|2188.5|2195.3|2189.3|2195.8|2189.8|2193.8|2187.8|26
1708692300000|2024-02-23 12:45:00|2195|2189|2197.8|2191.8|2197.8|2191.8|2195|2189|19
1708692600000|2024-02-23 12:50:00|2197.5|2191.5|2196|2190|2198.3|2192.3|2196|2190|35
1708692900000|2024-02-23 12:55:00|2196.3|2190.3|2198.9|2192.9|2199.4|2193.4|2195.5|2189.5|71
1708693200000|2024-02-23 13:00:00|2199.1|2193.1|2199.8|2193.8|2199.8|2193.8|2197.8|2191.8|109
1708693500000|2024-02-23 13:05:00|2199.5|2193.5|2198|2192|2199.8|2193.8|2197.8|2191.8|47
1708693800000|2024-02-23 13:10:00|2197.8|2191.8|2199.5|2193.5|2200.3|2194.3|2197.8|2191.8|47
1708694100000|2024-02-23 13:15:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2198.8|2192.8|45
1708694400000|2024-02-23 13:20:00|2200.3|2194.3|2200.3|2194.3|2203.3|2197.3|2200.3|2194.3|52
1708694700000|2024-02-23 13:25:00|2200|2194|2200.3|2194.3|2201.3|2195.3|2199.3|2193.3|43
1708695000000|2024-02-23 13:30:00|2200|2194|2198.8|2192.8|2200.3|2194.3|2198.3|2192.3|26
1708695300000|2024-02-23 13:35:00|2199|2193|2197.8|2191.8|2199.3|2193.3|2197.8|2191.8|10
1708695600000|2024-02-23 13:40:00|2197.3|2191.3|2196.5|2190.5|2198.3|2192.3|2196.3|2190.3|21
1708695900000|2024-02-23 13:45:00|2196.3|2190.3|2200.3|2194.3|2200.5|2194.5|2196.3|2190.3|40
1708696200000|2024-02-23 13:50:00|2200|2194|2205.3|2199.3|2206.8|2200.8|2199.3|2193.3|72
1708696500000|2024-02-23 13:55:00|2205.5|2199.5|2206.8|2200.8|2207.3|2201.3|2205.3|2199.3|53
1708696800000|2024-02-23 14:00:00|2207|2201|2204.5|2198.5|2207|2201|2201.3|2195.3|96
1708697100000|2024-02-23 14:05:00|2204.3|2198.3|2201.1|2195.1|2204.3|2198.3|2199.1|2193.1|65
1708697400000|2024-02-23 14:10:00|2201.3|2195.3|2196.1|2190.1|2201.3|2195.3|2196.1|2190.1|144
1708697700000|2024-02-23 14:15:00|2195.9|2189.9|2195|2189|2196.8|2190.8|2194.8|2188.8|125
1708698000000|2024-02-23 14:20:00|2194.8|2188.8|2193.8|2187.8|2195.3|2189.3|2193.5|2187.5|85
1708698300000|2024-02-23 14:25:00|2193.5|2187.5|2189.5|2183.5|2193.8|2187.8|2189.3|2183.3|97
1708698600000|2024-02-23 14:30:00|2189.8|2183.8|2190|2184|2191.3|2185.3|2189|2183|90
1708698900000|2024-02-23 14:35:00|2190.3|2184.3|2187|2181|2190.5|2184.5|2187|2181|71
1708699200000|2024-02-23 14:40:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2185.8|2179.8|50
1708699500000|2024-02-23 14:45:00|2186|2180|2185.3|2179.3|2186|2180|2184.3|2178.3|45
1708699800000|2024-02-23 14:50:00|2185|2179|2185|2179|2185.5|2179.5|2181.9|2175.9|75
1708700100000|2024-02-23 14:55:00|2184.8|2178.8|2181.3|2175.3|2185.3|2179.3|2180|2174|105
1708700400000|2024-02-23 15:00:00|2181.5|2175.5|2179.3|2173.3|2182|2176|2179.3|2173.3|59
1708700700000|2024-02-23 15:05:00|2179.5|2173.5|2181.5|2175.5|2182.3|2176.3|2179.5|2173.5|64
1708701000000|2024-02-23 15:10:00|2181.3|2175.3|2182.8|2176.8|2182.8|2176.8|2181.3|2175.3|16
1708701300000|2024-02-23 15:15:00|2183|2177|2185.3|2179.3|2185.5|2179.5|2183|2177|64
1708701600000|2024-02-23 15:20:00|2185|2179|2185.8|2179.8|2186.3|2180.3|2185|2179|31
1708701900000|2024-02-23 15:25:00|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183.5|2177.5|25
1708702200000|2024-02-23 15:30:00|2183.5|2177.5|2182.8|2176.8|2183.5|2177.5|2182|2176|44
1708702500000|2024-02-23 15:35:00|2183|2177|2182.8|2176.8|2183.3|2177.3|2181.5|2175.5|25
1708702800000|2024-02-23 15:40:00|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2180.8|2174.8|35
1708703100000|2024-02-23 15:45:00|2182.5|2176.5|2180.5|2174.5|2183|2177|2180|2174|43
1708703400000|2024-02-23 15:50:00|2180.8|2174.8|2180.8|2174.8|2182|2176|2179.8|2173.8|29
1708703700000|2024-02-23 15:55:00|2181|2175|2179.8|2173.8|2181.3|2175.3|2179.8|2173.8|25
1708704000000|2024-02-23 16:00:00|2180|2174|2181|2175|2181.3|2175.3|2179.8|2173.8|34
1708704300000|2024-02-23 16:05:00|2180.8|2174.8|2182.5|2176.5|2182.5|2176.5|2180.8|2174.8|20
1708704600000|2024-02-23 16:10:00|2182.3|2176.3|2183.3|2177.3|2184|2178|2181.8|2175.8|32
1708704900000|2024-02-23 16:15:00|2183|2177|2183.3|2177.3|2184.8|2178.8|2182.8|2176.8|37
1708705200000|2024-02-23 16:20:00|2183.5|2177.5|2181.8|2175.8|2183.5|2177.5|2180.3|2174.3|27
1708705500000|2024-02-23 16:25:00|2181.5|2175.5|2182|2176|2185.3|2179.3|2180.8|2174.8|117
1708705800000|2024-02-23 16:30:00|2182.3|2176.3|2183.5|2177.5|2183.8|2177.8|2182|2176|32
1708706100000|2024-02-23 16:35:00|2183.3|2177.3|2185.5|2179.5|2185.8|2179.8|2183.3|2177.3|44
1708706400000|2024-02-23 16:40:00|2185.8|2179.8|2186.8|2180.8|2187.3|2181.3|2185.5|2179.5|26
1708706700000|2024-02-23 16:45:00|2187|2181|2185|2179|2187|2181|2184.8|2178.8|21
1708707000000|2024-02-23 16:50:00|2185.3|2179.3|2185|2179|2185.8|2179.8|2184.8|2178.8|23
1708707300000|2024-02-23 16:55:00|2185.3|2179.3|2186.5|2180.5|2186.5|2180.5|2185|2179|12
1708707600000|2024-02-23 17:00:00|2186.3|2180.3|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|11
1708707900000|2024-02-23 17:05:00|2187|2181|2186.5|2180.5|2187|2181|2186|2180|9
1708708200000|2024-02-23 17:10:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|5
1708708500000|2024-02-23 17:15:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1708708800000|2024-02-23 17:20:00|2186.5|2180.5|2187|2181|2187|2181|2186.3|2180.3|9
1708709100000|2024-02-23 17:25:00|2187.3|2181.3|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|9
1708709400000|2024-02-23 17:30:00|2188|2182|2188.8|2182.8|2189.8|2183.8|2187.8|2181.8|19
1708709700000|2024-02-23 17:35:00|2188.5|2182.5|2188.3|2182.3|2188.8|2182.8|2188.3|2182.3|10
1708710000000|2024-02-23 17:40:00|2188|2182|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|4
1708710300000|2024-02-23 17:45:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1708710600000|2024-02-23 17:50:00|2188|2182|2188.8|2182.8|2188.8|2182.8|2188|2182|4
1708710900000|2024-02-23 17:55:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|7
1708711200000|2024-02-23 18:00:00|2189|2183|2189|2183|2189.3|2183.3|2188.8|2182.8|7
1708711500000|2024-02-23 18:05:00|2188.8|2182.8|2189|2183|2189|2183|2188.3|2182.3|6
1708711800000|2024-02-23 18:10:00|2189.3|2183.3|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|20
1708712100000|2024-02-23 18:15:00|2188.8|2182.8|2188.3|2182.3|2188.8|2182.8|2187.5|2181.5|12
1708712400000|2024-02-23 18:20:00|2188|2182|2188|2182|2188|2182|2187.8|2181.8|3
1708712700000|2024-02-23 18:25:00|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|5
1708713000000|2024-02-23 18:30:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|4
1708713300000|2024-02-23 18:35:00|2188.5|2182.5|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|9
1708713600000|2024-02-23 18:40:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1708713900000|2024-02-23 18:45:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.3|2180.3|8
1708714200000|2024-02-23 18:50:00|2187|2181|2185.1|2179.1|2187|2181|2184.4|2178.4|27
1708714500000|2024-02-23 18:55:00|2185.3|2179.3|2188.8|2178.3|2188.8|2179.5|2185.3|2177.3|5
1708909200000|2024-02-26 01:00:00|2185.6|2179.6|2184.1|2178.1|2185.9|2179.9|2184.1|2178.1|47
1708909500000|2024-02-26 01:05:00|2184.4|2178.4|2188.4|2182.4|2189|2183|2184.4|2178.4|71
1708909800000|2024-02-26 01:10:00|2188.5|2182.5|2190.3|2184.3|2190.5|2184.5|2188.3|2182.3|58
1708910100000|2024-02-26 01:15:00|2190.5|2184.5|2189|2183|2191|2185|2187|2181|57
1708910400000|2024-02-26 01:20:00|2189.3|2183.3|2190.8|2184.8|2191|2185|2188.5|2182.5|37
1708910700000|2024-02-26 01:25:00|2191|2185|2191|2185|2191.5|2185.5|2190.5|2184.5|17
1708911000000|2024-02-26 01:30:00|2190.8|2184.8|2190.3|2184.3|2192|2186|2190|2184|25
1708911300000|2024-02-26 01:35:00|2190.5|2184.5|2188.8|2182.8|2190.5|2184.5|2188.5|2182.5|37
1708911600000|2024-02-26 01:40:00|2188.5|2182.5|2189|2183|2190.5|2184.5|2188.5|2182.5|39
1708911900000|2024-02-26 01:45:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2187.8|2181.8|22
1708912200000|2024-02-26 01:50:00|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2186|2180|40
1708912500000|2024-02-26 01:55:00|2188|2182|2185.5|2179.5|2188|2182|2184.8|2178.8|32
1708912800000|2024-02-26 02:00:00|2185.3|2179.3|2186|2180|2187|2181|2185|2179|29
1708913100000|2024-02-26 02:05:00|2185.8|2179.8|2186|2180|2186.8|2180.8|2184.8|2178.8|30
1708913400000|2024-02-26 02:10:00|2185.8|2179.8|2185|2179|2186.3|2180.3|2185|2179|18
1708913700000|2024-02-26 02:15:00|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|6
1708914000000|2024-02-26 02:20:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|5
1708914300000|2024-02-26 02:25:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|7
1708914600000|2024-02-26 02:30:00|2185.5|2179.5|2187.5|2181.5|2187.5|2181.5|2185.3|2179.3|13
1708914900000|2024-02-26 02:35:00|2187.3|2181.3|2187.8|2181.8|2188|2182|2187|2181|13
1708915200000|2024-02-26 02:40:00|2187.5|2181.5|2187.8|2181.8|2188.5|2182.5|2187.3|2181.3|18
1708915500000|2024-02-26 02:45:00|2187.5|2181.5|2187.3|2181.3|2187.8|2181.8|2186.5|2180.5|12
1708915800000|2024-02-26 02:50:00|2187|2181|2187.5|2181.5|2188|2182|2186.8|2180.8|21
1708916100000|2024-02-26 02:55:00|2187.3|2181.3|2187.5|2181.5|2188|2182|2186.8|2180.8|17
1708916400000|2024-02-26 03:00:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|12
1708916700000|2024-02-26 03:05:00|2188.3|2182.3|2187.3|2181.3|2188.3|2182.3|2187.3|2181.3|5
1708917000000|2024-02-26 03:10:00|2187.5|2181.5|2186.3|2180.3|2188.3|2182.3|2186.3|2180.3|24
1708917300000|2024-02-26 03:15:00|2186.5|2180.5|2188|2182|2189|2183|2186.5|2180.5|27
1708917600000|2024-02-26 03:20:00|2188.3|2182.3|2188.8|2182.8|2189.3|2183.3|2188|2182|38
1708917900000|2024-02-26 03:25:00|2189|2183|2190|2184|2190.3|2184.3|2189|2183|26
1708918200000|2024-02-26 03:30:00|2189.8|2183.8|2190|2184|2190|2184|2189.5|2183.5|6
1708918500000|2024-02-26 03:35:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|4
1708918800000|2024-02-26 03:40:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1708919100000|2024-02-26 03:45:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1708919400000|2024-02-26 03:50:00|2189|2183|2189|2183|2189|2183|2188.8|2182.8|3
1708919700000|2024-02-26 03:55:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1708920000000|2024-02-26 04:00:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189|2183|4
1708920300000|2024-02-26 04:05:00|2189.3|2183.3|2188|2182|2189.3|2183.3|2187.8|2181.8|4
1708920600000|2024-02-26 04:10:00|2188.3|2182.3|2189|2183|2189|2183|2188.3|2182.3|5
1708920900000|2024-02-26 04:15:00|2188.8|2182.8|2188.5|2182.5|2189|2183|2188.5|2182.5|8
1708921200000|2024-02-26 04:20:00|2188.8|2182.8|2188.3|2182.3|2188.8|2182.8|2188.3|2182.3|3
1708921500000|2024-02-26 04:25:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1708921800000|2024-02-26 04:30:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|10
1708922100000|2024-02-26 04:35:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1708922400000|2024-02-26 04:40:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1708922700000|2024-02-26 04:45:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1708923000000|2024-02-26 04:50:00|2188.5|2182.5|2188.8|2182.8|2189|2183|2188.5|2182.5|4
1708923600000|2024-02-26 05:00:00|2189|2183|2189|2183|2189.5|2183.5|2189|2183|10
1708923900000|2024-02-26 05:05:00|2188.8|2182.8|2189.5|2183.5|2189.5|2183.5|2188.8|2182.8|4
1708924200000|2024-02-26 05:10:00|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|5
1708924500000|2024-02-26 05:15:00|2188.3|2182.3|2189.8|2183.8|2189.8|2183.8|2188.3|2182.3|5
1708924800000|2024-02-26 05:20:00|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|4
1708925100000|2024-02-26 05:25:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190|2184|3
1708925400000|2024-02-26 05:30:00|2190.5|2184.5|2192.5|2186.5|2192.5|2186.5|2189.8|2183.8|34
1708925700000|2024-02-26 05:35:00|2192.3|2186.3|2194.3|2188.3|2194.3|2188.3|2191|2185|46
1708926000000|2024-02-26 05:40:00|2194|2188|2193.5|2187.5|2194.3|2188.3|2193.3|2187.3|19
1708926300000|2024-02-26 05:45:00|2193.3|2187.3|2194|2188|2194|2188|2193.3|2187.3|11
1708926600000|2024-02-26 05:50:00|2194.3|2188.3|2194.3|2188.3|2195.3|2189.3|2194|2188|21
1708926900000|2024-02-26 05:55:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|4
1708927200000|2024-02-26 06:00:00|2194|2188|2190.8|2184.8|2194.3|2188.3|2190.5|2184.5|38
1708927500000|2024-02-26 06:05:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189.8|2183.8|19
1708927800000|2024-02-26 06:10:00|2189.8|2183.8|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|11
1708928100000|2024-02-26 06:15:00|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2188.8|2182.8|12
1708928400000|2024-02-26 06:20:00|2189|2183|2189|2183|2190.8|2184.8|2189|2183|25
1708928700000|2024-02-26 06:25:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.8|2182.8|12
1708929000000|2024-02-26 06:30:00|2189.8|2183.8|2189.3|2183.3|2190|2184|2189.3|2183.3|7
1708929300000|2024-02-26 06:35:00|2189.5|2183.5|2189.5|2183.5|2190.3|2184.3|2189.5|2183.5|11
1708929600000|2024-02-26 06:40:00|2189.3|2183.3|2190|2184|2190.5|2184.5|2189.3|2183.3|12
1708929900000|2024-02-26 06:45:00|2190.3|2184.3|2190.3|2184.3|2191|2185|2190.3|2184.3|11
1708930200000|2024-02-26 06:50:00|2190|2184|2191|2185|2191.8|2185.8|2189.5|2183.5|22
1708930500000|2024-02-26 06:55:00|2191.3|2185.3|2191.5|2185.5|2192|2186|2191|2185|41
1708930800000|2024-02-26 07:00:00|2191.8|2185.8|2190.5|2184.5|2192|2186|2190.5|2184.5|26
1708931100000|2024-02-26 07:05:00|2190.3|2184.3|2190.5|2184.5|2191|2185|2189.3|2183.3|13
1708931400000|2024-02-26 07:10:00|2190.3|2184.3|2193.8|2187.8|2193.8|2187.8|2189.5|2183.5|19
1708931700000|2024-02-26 07:15:00|2193.5|2187.5|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|9
1708932000000|2024-02-26 07:20:00|2194.8|2188.8|2194.5|2188.5|2195|2189|2194.5|2188.5|4
1708932300000|2024-02-26 07:25:00|2194.3|2188.3|2193.5|2187.5|2194.3|2188.3|2193|2187|6
1708932600000|2024-02-26 07:30:00|2193.3|2187.3|2193|2187|2194|2188|2191.8|2185.8|17
1708932900000|2024-02-26 07:35:00|2193.3|2187.3|2191|2185|2193.3|2187.3|2190.8|2184.8|18
1708933200000|2024-02-26 07:40:00|2191.3|2185.3|2186.5|2180.5|2191.8|2185.8|2186.5|2180.5|25
1708933500000|2024-02-26 07:45:00|2186.8|2180.8|2187.8|2181.8|2188.5|2182.5|2186.8|2180.8|15
1708933800000|2024-02-26 07:50:00|2188|2182|2188.8|2182.8|2189|2183|2187.8|2181.8|12
1708934100000|2024-02-26 07:55:00|2188.5|2182.5|2185.5|2179.5|2188.5|2182.5|2185.5|2179.5|37
1708934400000|2024-02-26 08:00:00|2184.5|2178.5|2180.1|2174.1|2185.9|2179.9|2179.9|2173.9|81
1708934700000|2024-02-26 08:05:00|2180.5|2174.5|2180.8|2174.8|2182.5|2176.5|2180.5|2174.5|30
1708935000000|2024-02-26 08:10:00|2180.5|2174.5|2179|2173|2180.8|2174.8|2178.3|2172.3|33
1708935300000|2024-02-26 08:15:00|2178.8|2172.8|2179.5|2173.5|2180.3|2174.3|2178.5|2172.5|32
1708935600000|2024-02-26 08:20:00|2179.3|2173.3|2182.3|2176.3|2182.5|2176.5|2179.3|2173.3|29
1708935900000|2024-02-26 08:25:00|2182|2176|2185.5|2179.5|2185.8|2179.8|2180.8|2174.8|39
1708936200000|2024-02-26 08:30:00|2185.8|2179.8|2185.8|2179.8|2187.3|2181.3|2185|2179|42
1708936500000|2024-02-26 08:35:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2184.8|2178.8|32
1708936800000|2024-02-26 08:40:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|17
1708937100000|2024-02-26 08:45:00|2186.3|2180.3|2186.3|2180.3|2187.5|2181.5|2186|2180|20
1708937400000|2024-02-26 08:50:00|2186|2180|2185.8|2179.8|2186.5|2180.5|2185.5|2179.5|20
1708937700000|2024-02-26 08:55:00|2186|2180|2185.8|2179.8|2186.8|2180.8|2185.8|2179.8|11
1708938000000|2024-02-26 09:00:00|2185.5|2179.5|2183.3|2177.3|2185.8|2179.8|2183|2177|45
1708938300000|2024-02-26 09:05:00|2183.5|2177.5|2182.3|2176.3|2183.5|2177.5|2182.3|2176.3|25
1708938600000|2024-02-26 09:10:00|2182|2176|2182.3|2176.3|2182.8|2176.8|2181.3|2175.3|29
1708938900000|2024-02-26 09:15:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|17
1708939200000|2024-02-26 09:20:00|2182.5|2176.5|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|13
1708939500000|2024-02-26 09:25:00|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|5
1708939800000|2024-02-26 09:30:00|2182|2176|2182.8|2176.8|2183|2177|2181.8|2175.8|8
1708940100000|2024-02-26 09:35:00|2182.5|2176.5|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|6
1708940400000|2024-02-26 09:40:00|2181.5|2175.5|2182|2176|2182|2176|2180|2174|13
1708940700000|2024-02-26 09:45:00|2181.8|2175.8|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|11
1708941000000|2024-02-26 09:50:00|2182.3|2176.3|2182.8|2176.8|2183.3|2177.3|2182.3|2176.3|11
1708941300000|2024-02-26 09:55:00|2183.3|2177.3|2184|2178|2184|2178|2182.5|2176.5|10
1708941600000|2024-02-26 10:00:00|2184.3|2178.3|2187.3|2181.3|2187.5|2181.5|2184.3|2178.3|32
1708941900000|2024-02-26 10:05:00|2187.5|2181.5|2190.8|2184.8|2191.5|2185.5|2187.3|2181.3|44
1708942200000|2024-02-26 10:10:00|2190.5|2184.5|2192.8|2186.8|2192.8|2186.8|2189.8|2183.8|50
1708942500000|2024-02-26 10:15:00|2192.5|2186.5|2192.5|2186.5|2194.3|2188.3|2191.8|2185.8|37
1708942800000|2024-02-26 10:20:00|2192.3|2186.3|2189.5|2183.5|2192.3|2186.3|2189|2183|36
1708943100000|2024-02-26 10:25:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2188.3|2182.3|25
1708943400000|2024-02-26 10:30:00|2188.5|2182.5|2188|2182|2189.3|2183.3|2187.3|2181.3|20
1708943700000|2024-02-26 10:35:00|2187.8|2181.8|2186.8|2180.8|2188.3|2182.3|2186.8|2180.8|13
1708944000000|2024-02-26 10:40:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|10
1708944300000|2024-02-26 10:45:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|6
1708944600000|2024-02-26 10:50:00|2186.5|2180.5|2187|2181|2187|2181|2186.3|2180.3|18
1708944900000|2024-02-26 10:55:00|2186.8|2180.8|2187.3|2181.3|2187.5|2181.5|2186.8|2180.8|11
1708945200000|2024-02-26 11:00:00|2187|2181|2189.3|2183.3|2189.3|2183.3|2186.8|2180.8|10
1708945500000|2024-02-26 11:05:00|2189|2183|2187.8|2181.8|2189.8|2183.8|2187.8|2181.8|10
1708945800000|2024-02-26 11:10:00|2188|2182|2188.5|2182.5|2188.8|2182.8|2188|2182|17
1708946100000|2024-02-26 11:15:00|2188.3|2182.3|2186.3|2180.3|2188.5|2182.5|2186|2180|25
1708946400000|2024-02-26 11:20:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|3
1708946700000|2024-02-26 11:25:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|7
1708947000000|2024-02-26 11:30:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|12
1708947300000|2024-02-26 11:35:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|14
1708947600000|2024-02-26 11:40:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186.3|2180.3|12
1708947900000|2024-02-26 11:45:00|2187|2181|2188.5|2182.5|2189|2183|2187|2181|19
1708948200000|2024-02-26 11:50:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|7
1708948500000|2024-02-26 11:55:00|2189|2183|2191.3|2185.3|2191.3|2185.3|2188.8|2182.8|13
1708948800000|2024-02-26 12:00:00|2191.5|2185.5|2189.8|2183.8|2191.5|2185.5|2189.8|2183.8|10
1708949100000|2024-02-26 12:05:00|2190.3|2184.3|2190|2184|2191.8|2185.8|2190|2184|18
1708949400000|2024-02-26 12:10:00|2189.8|2183.8|2189.8|2183.8|2190.3|2184.3|2189.5|2183.5|11
1708949700000|2024-02-26 12:15:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|5
1708950000000|2024-02-26 12:20:00|2190|2184|2190|2184|2190.3|2184.3|2189.5|2183.5|11
1708950300000|2024-02-26 12:25:00|2189.8|2183.8|2190.3|2184.3|2190.5|2184.5|2189.8|2183.8|8
1708950600000|2024-02-26 12:30:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|6
1708950900000|2024-02-26 12:35:00|2189.5|2183.5|2192.3|2186.3|2193|2187|2189.5|2183.5|19
1708951200000|2024-02-26 12:40:00|2192|2186|2191|2185|2192|2186|2190.8|2184.8|12
1708951500000|2024-02-26 12:45:00|2191.3|2185.3|2193.5|2187.5|2193.5|2187.5|2191.3|2185.3|15
1708951800000|2024-02-26 12:50:00|2193.3|2187.3|2190.8|2184.8|2193.3|2187.3|2190.3|2184.3|20
1708952100000|2024-02-26 12:55:00|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2188|2182|45
1708952400000|2024-02-26 13:00:00|2189.5|2183.5|2193.8|2187.8|2193.8|2187.8|2189.5|2183.5|136
1708952700000|2024-02-26 13:05:00|2193.5|2187.5|2197|2191|2197.5|2191.5|2193.3|2187.3|66
1708953000000|2024-02-26 13:10:00|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2195.5|2189.5|57
1708953300000|2024-02-26 13:15:00|2196.3|2190.3|2193.5|2187.5|2196.3|2190.3|2192.8|2186.8|28
1708953600000|2024-02-26 13:20:00|2193.8|2187.8|2193.8|2187.8|2194.3|2188.3|2192.8|2186.8|17
1708953900000|2024-02-26 13:25:00|2193.5|2187.5|2194.5|2188.5|2194.8|2188.8|2193.5|2187.5|26
1708954200000|2024-02-26 13:30:00|2194.8|2188.8|2194.3|2188.3|2195|2189|2194.3|2188.3|17
1708954500000|2024-02-26 13:35:00|2194.5|2188.5|2193.3|2187.3|2196|2190|2192.5|2186.5|29
1708954800000|2024-02-26 13:40:00|2193.5|2187.5|2192.5|2186.5|2194.3|2188.3|2192.3|2186.3|23
1708955100000|2024-02-26 13:45:00|2192.3|2186.3|2193.3|2187.3|2193.3|2187.3|2192|2186|16
1708955400000|2024-02-26 13:50:00|2193.5|2187.5|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|10
1708955700000|2024-02-26 13:55:00|2194.5|2188.5|2194.8|2188.8|2195.3|2189.3|2194.5|2188.5|15
1708956000000|2024-02-26 14:00:00|2194.5|2188.5|2195.8|2189.8|2195.8|2189.8|2193.3|2187.3|31
1708956300000|2024-02-26 14:05:00|2196|2190|2195.5|2189.5|2197.5|2191.5|2195.5|2189.5|22
1708956600000|2024-02-26 14:10:00|2195.8|2189.8|2193.3|2187.3|2195.8|2189.8|2191.3|2185.3|45
1708956900000|2024-02-26 14:15:00|2192.8|2186.8|2192.5|2186.5|2194.3|2188.3|2191.8|2185.8|45
1708957200000|2024-02-26 14:20:00|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.5|2186.5|22
1708957500000|2024-02-26 14:25:00|2193|2187|2192|2186|2193.3|2187.3|2191|2185|24
1708957800000|2024-02-26 14:30:00|2191.8|2185.8|2192.3|2186.3|2193.3|2187.3|2190.3|2184.3|37
1708958100000|2024-02-26 14:35:00|2192|2186|2192.8|2186.8|2193.3|2187.3|2191.8|2185.8|27
1708958400000|2024-02-26 14:40:00|2192.5|2186.5|2193.3|2187.3|2193.5|2187.5|2191.8|2185.8|28
1708958700000|2024-02-26 14:45:00|2193.8|2187.8|2193.3|2187.3|2194.3|2188.3|2193|2187|22
1708959000000|2024-02-26 14:50:00|2193.5|2187.5|2193.3|2187.3|2193.8|2187.8|2192.3|2186.3|18
1708959300000|2024-02-26 14:55:00|2193|2187|2192.5|2186.5|2193.3|2187.3|2192.3|2186.3|26
1708959600000|2024-02-26 15:00:00|2192.8|2186.8|2191|2185|2192.8|2186.8|2190|2184|42
1708959900000|2024-02-26 15:05:00|2190.8|2184.8|2190|2184|2191.3|2185.3|2189.8|2183.8|42
1708960200000|2024-02-26 15:10:00|2189.8|2183.8|2189.5|2183.5|2190.8|2184.8|2189.5|2183.5|45
1708960500000|2024-02-26 15:15:00|2189.3|2183.3|2191.8|2185.8|2191.8|2185.8|2189.3|2183.3|12
1708960800000|2024-02-26 15:20:00|2192|2186|2191.8|2185.8|2192.8|2186.8|2191|2185|14
1708961100000|2024-02-26 15:25:00|2191.5|2185.5|2192|2186|2192.5|2186.5|2191.3|2185.3|21
1708961400000|2024-02-26 15:30:00|2192.3|2186.3|2190.5|2184.5|2192.8|2186.8|2190.5|2184.5|28
1708961700000|2024-02-26 15:35:00|2190.3|2184.3|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|22
1708962000000|2024-02-26 15:40:00|2190|2184|2188.8|2182.8|2190|2184|2188.5|2182.5|11
1708962300000|2024-02-26 15:45:00|2189|2183|2187.3|2181.3|2189|2183|2186.8|2180.8|18
1708962600000|2024-02-26 15:50:00|2187|2181|2187|2181|2187.8|2181.8|2187|2181|11
1708962900000|2024-02-26 15:55:00|2186.8|2180.8|2187.3|2181.3|2188|2182|2186.8|2180.8|11
1708963200000|2024-02-26 16:00:00|2187|2181|2186.8|2180.8|2187.5|2181.5|2186.8|2180.8|15
1708963500000|2024-02-26 16:05:00|2187|2181|2185.3|2179.3|2187.3|2181.3|2185.3|2179.3|19
1708963800000|2024-02-26 16:10:00|2185|2179|2186|2180|2186.3|2180.3|2185|2179|15
1708964100000|2024-02-26 16:15:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|16
1708964400000|2024-02-26 16:20:00|2185.5|2179.5|2184|2178|2186|2180|2183.8|2177.8|23
1708964700000|2024-02-26 16:25:00|2184.3|2178.3|2182.5|2176.5|2185.5|2179.5|2182.3|2176.3|87
1708965000000|2024-02-26 16:30:00|2182.3|2176.3|2183.3|2177.3|2183.3|2177.3|2182.3|2176.3|19
1708965300000|2024-02-26 16:35:00|2183|2177|2187.3|2181.3|2187.3|2181.3|2183|2177|50
1708965600000|2024-02-26 16:40:00|2187|2181|2186.5|2180.5|2187.3|2181.3|2185.8|2179.8|24
1708965900000|2024-02-26 16:45:00|2186.3|2180.3|2188|2182|2189|2183|2186|2180|23
1708966200000|2024-02-26 16:50:00|2187.8|2181.8|2188.8|2182.8|2189|2183|2187.8|2181.8|21
1708966500000|2024-02-26 16:55:00|2188.3|2182.3|2188|2182|2188.3|2182.3|2187.8|2181.8|11
1708966800000|2024-02-26 17:00:00|2187.8|2181.8|2187.8|2181.8|2188.3|2182.3|2187.5|2181.5|25
1708967100000|2024-02-26 17:05:00|2187.5|2181.5|2188|2182|2188.3|2182.3|2187.5|2181.5|21
1708967400000|2024-02-26 17:10:00|2188.3|2182.3|2188.5|2182.5|2188.8|2182.8|2187.8|2181.8|10
1708967700000|2024-02-26 17:15:00|2189|2183|2189.3|2183.3|2189.5|2183.5|2189|2183|8
1708968000000|2024-02-26 17:20:00|2189|2183|2189|2183|2189.3|2183.3|2189|2183|3
1708968300000|2024-02-26 17:25:00|2188.8|2182.8|2192|2186|2192.8|2186.8|2188.8|2182.8|17
1708968600000|2024-02-26 17:30:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|25
1708968900000|2024-02-26 17:35:00|2192|2186|2190.5|2184.5|2192.5|2186.5|2190.5|2184.5|13
1708969200000|2024-02-26 17:40:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|9
1708969800000|2024-02-26 17:50:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|4
1708970100000|2024-02-26 17:55:00|2190.5|2184.5|2190.3|2184.3|2190.8|2184.8|2189.5|2183.5|10
1708970400000|2024-02-26 18:00:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|12
1708970700000|2024-02-26 18:05:00|2190.5|2184.5|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|3
1708971000000|2024-02-26 18:10:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|4
1708971300000|2024-02-26 18:15:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1708971600000|2024-02-26 18:20:00|2189.5|2183.5|2189|2183|2189.5|2183.5|2188.5|2182.5|13
1708971900000|2024-02-26 18:25:00|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|3
1708972200000|2024-02-26 18:30:00|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|5
1708972500000|2024-02-26 18:35:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|3
1708972800000|2024-02-26 18:40:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1708973100000|2024-02-26 18:45:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|5
1708973400000|2024-02-26 18:50:00|2188|2182|2186.5|2180.5|2188.3|2182.3|2186.3|2180.3|17
1708973700000|2024-02-26 18:55:00|2188.8|2178.3|2188.3|2177.8|2188.8|2178.3|2187.3|2176.8|5
1708995600000|2024-02-27 01:00:00|2191.8|2185.8|2190.4|2184.4|2192.1|2186.1|2190.4|2184.4|41
1708995900000|2024-02-27 01:05:00|2190.6|2184.6|2190.8|2184.8|2192.6|2186.6|2190.4|2184.4|53
1708996200000|2024-02-27 01:10:00|2191|2185|2192.5|2186.5|2193.3|2187.3|2190.5|2184.5|92
1708996500000|2024-02-27 01:15:00|2192|2186|2194|2188|2195|2189|2190.9|2184.9|77
1708996800000|2024-02-27 01:20:00|2194.8|2188.8|2196.3|2190.3|2197.5|2191.5|2193.3|2187.3|91
1708997100000|2024-02-27 01:25:00|2196|2190|2198.8|2192.8|2198.8|2192.8|2195.5|2189.5|155
1708997400000|2024-02-27 01:30:00|2198.5|2192.5|2199.8|2193.8|2200.8|2194.8|2198.3|2192.3|69
1708997700000|2024-02-27 01:35:00|2199.5|2193.5|2197.3|2191.3|2200.5|2194.5|2197.3|2191.3|71
1708998000000|2024-02-27 01:40:00|2197.5|2191.5|2198.5|2192.5|2199.5|2193.5|2197.5|2191.5|39
1708998300000|2024-02-27 01:45:00|2198.3|2192.3|2195|2189|2198.3|2192.3|2195|2189|56
1708998600000|2024-02-27 01:50:00|2195.3|2189.3|2194|2188|2195.5|2189.5|2193|2187|57
1708998900000|2024-02-27 01:55:00|2193.8|2187.8|2197.3|2191.3|2197.3|2191.3|2193.8|2187.8|43
1708999200000|2024-02-27 02:00:00|2197.5|2191.5|2197.8|2191.8|2198|2192|2196.8|2190.8|41
1708999500000|2024-02-27 02:05:00|2198|2192|2200.3|2194.3|2200.3|2194.3|2198|2192|57
1708999800000|2024-02-27 02:10:00|2200|2194|2198|2192|2201.3|2195.3|2198|2192|37
1709000100000|2024-02-27 02:15:00|2198.3|2192.3|2197|2191|2198.3|2192.3|2195|2189|15
1709000400000|2024-02-27 02:20:00|2196.8|2190.8|2195|2189|2196.8|2190.8|2195|2189|8
1709000700000|2024-02-27 02:25:00|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|6
1709001000000|2024-02-27 02:30:00|2194.8|2188.8|2196|2190|2196.5|2190.5|2194.5|2188.5|25
1709001300000|2024-02-27 02:35:00|2195.8|2189.8|2197|2191|2197.5|2191.5|2195.5|2189.5|18
1709001600000|2024-02-27 02:40:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.5|2190.5|14
1709001900000|2024-02-27 02:45:00|2197|2191|2196|2190|2197|2191|2196|2190|7
1709002200000|2024-02-27 02:50:00|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.3|2189.3|10
1709002500000|2024-02-27 02:55:00|2195.3|2189.3|2194|2188|2195.3|2189.3|2194|2188|14
1709002800000|2024-02-27 03:00:00|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|8
1709003100000|2024-02-27 03:05:00|2193.3|2187.3|2193|2187|2193.8|2187.8|2193|2187|20
1709003400000|2024-02-27 03:10:00|2193.3|2187.3|2193.3|2187.3|2194|2188|2192.8|2186.8|18
1709003700000|2024-02-27 03:15:00|2193|2187|2193.8|2187.8|2193.8|2187.8|2192.5|2186.5|17
1709004000000|2024-02-27 03:20:00|2194|2188|2193.5|2187.5|2194.8|2188.8|2193.5|2187.5|19
1709004300000|2024-02-27 03:25:00|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2192.8|2186.8|7
1709005200000|2024-02-27 03:40:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1709005500000|2024-02-27 03:45:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1709005800000|2024-02-27 03:50:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1709006400000|2024-02-27 04:00:00|2192|2186|2191.8|2185.8|2192|2186|2191.5|2185.5|8
1709006700000|2024-02-27 04:05:00|2192|2186|2192.5|2186.5|2193|2187|2192|2186|8
1709007000000|2024-02-27 04:10:00|2192.8|2186.8|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|9
1709007300000|2024-02-27 04:15:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1709007600000|2024-02-27 04:20:00|2193.3|2187.3|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|5
1709008500000|2024-02-27 04:35:00|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1709008800000|2024-02-27 04:40:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1709009100000|2024-02-27 04:45:00|2193|2187|2193.5|2187.5|2193.5|2187.5|2192.8|2186.8|4
1709009400000|2024-02-27 04:50:00|2193.3|2187.3|2193.5|2187.5|2193.8|2187.8|2193.3|2187.3|4
1709009700000|2024-02-27 04:55:00|2193.8|2187.8|2194|2188|2194|2188|2193.5|2187.5|6
1709010000000|2024-02-27 05:00:00|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1709010300000|2024-02-27 05:05:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194|2188|6
1709010600000|2024-02-27 05:10:00|2194.3|2188.3|2195|2189|2195.3|2189.3|2194.3|2188.3|8
1709010900000|2024-02-27 05:15:00|2194.8|2188.8|2195.3|2189.3|2195.5|2189.5|2194.8|2188.8|5
1709011200000|2024-02-27 05:20:00|2195|2189|2194.8|2188.8|2195|2189|2194.3|2188.3|8
1709011500000|2024-02-27 05:25:00|2194.5|2188.5|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|3
1709011800000|2024-02-27 05:30:00|2194.8|2188.8|2194.3|2188.3|2196|2190|2194.3|2188.3|29
1709012100000|2024-02-27 05:35:00|2194|2188|2194.3|2188.3|2194.5|2188.5|2194|2188|4
1709012400000|2024-02-27 05:40:00|2194|2188|2194|2188|2194|2188|2193|2187|13
1709012700000|2024-02-27 05:45:00|2194.3|2188.3|2195.3|2189.3|2195.3|2189.3|2194|2188|10
1709013000000|2024-02-27 05:50:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|4
1709013300000|2024-02-27 05:55:00|2195.5|2189.5|2195.8|2189.8|2196.3|2190.3|2195.3|2189.3|7
1709013600000|2024-02-27 06:00:00|2195.5|2189.5|2196.3|2190.3|2196.3|2190.3|2195.3|2189.3|12
1709013900000|2024-02-27 06:05:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.3|2190.3|10
1709014200000|2024-02-27 06:10:00|2197|2191|2199.5|2193.5|2199.5|2193.5|2197|2191|18
1709014500000|2024-02-27 06:15:00|2199.3|2193.3|2199.3|2193.3|2199.8|2193.8|2198.5|2192.5|15
1709014800000|2024-02-27 06:20:00|2199|2193|2199.3|2193.3|2199.5|2193.5|2198.5|2192.5|14
1709015100000|2024-02-27 06:25:00|2199|2193|2199.5|2193.5|2199.8|2193.8|2198.8|2192.8|9
1709015400000|2024-02-27 06:30:00|2199.3|2193.3|2201.5|2195.5|2201.8|2195.8|2198.3|2192.3|34
1709015700000|2024-02-27 06:35:00|2201.3|2195.3|2201.5|2195.5|2202.8|2196.8|2201.3|2195.3|37
1709016000000|2024-02-27 06:40:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2200.5|2194.5|10
1709016300000|2024-02-27 06:45:00|2201.3|2195.3|2200.3|2194.3|2201.8|2195.8|2200|2194|27
1709016600000|2024-02-27 06:50:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199.8|2193.8|13
1709016900000|2024-02-27 06:55:00|2199.5|2193.5|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|15
1709017200000|2024-02-27 07:00:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|6
1709017500000|2024-02-27 07:05:00|2199.3|2193.3|2199.8|2193.8|2200|2194|2199|2193|11
1709017800000|2024-02-27 07:10:00|2200|2194|2202.3|2196.3|2202.3|2196.3|2199.8|2193.8|22
1709018100000|2024-02-27 07:15:00|2202.5|2196.5|2201|2195|2202.5|2196.5|2201|2195|21
1709018400000|2024-02-27 07:20:00|2200.8|2194.8|2205.1|2199.1|2206.1|2200.1|2200.8|2194.8|16
1709018700000|2024-02-27 07:25:00|2205.3|2199.3|2205.5|2199.5|2206.3|2200.3|2205.1|2199.1|22
1709019000000|2024-02-27 07:30:00|2206|2200|2202.5|2196.5|2206.5|2200.5|2202.5|2196.5|25
1709019300000|2024-02-27 07:35:00|2202.8|2196.8|2201|2195|2205|2199|2201|2195|34
1709019600000|2024-02-27 07:40:00|2200.8|2194.8|2201|2195|2201.5|2195.5|2200.5|2194.5|14
1709019900000|2024-02-27 07:45:00|2200.8|2194.8|2201.5|2195.5|2202.5|2196.5|2199.5|2193.5|29
1709020200000|2024-02-27 07:50:00|2201.3|2195.3|2200.8|2194.8|2201.8|2195.8|2200|2194|28
1709020500000|2024-02-27 07:55:00|2200.5|2194.5|2199.8|2193.8|2203|2197|2199.3|2193.3|44
1709020800000|2024-02-27 08:00:00|2201|2195|2198.3|2192.3|2201.5|2195.5|2198.3|2192.3|50
1709021100000|2024-02-27 08:05:00|2198|2192|2200|2194|2200.8|2194.8|2198|2192|43
1709021400000|2024-02-27 08:10:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|12
1709021700000|2024-02-27 08:15:00|2201|2195|2200.5|2194.5|2201|2195|2200.3|2194.3|11
1709022000000|2024-02-27 08:20:00|2200.8|2194.8|2201.5|2195.5|2203.5|2197.5|2200.8|2194.8|22
1709022300000|2024-02-27 08:25:00|2201.3|2195.3|2200.3|2194.3|2202.5|2196.5|2200|2194|24
1709022600000|2024-02-27 08:30:00|2200.5|2194.5|2199|2193|2201.4|2195.4|2198.5|2192.5|37
1709022900000|2024-02-27 08:35:00|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198|2192|23
1709023200000|2024-02-27 08:40:00|2198.5|2192.5|2200|2194|2201.8|2195.8|2198.5|2192.5|26
1709023500000|2024-02-27 08:45:00|2199.8|2193.8|2199.8|2193.8|2200.5|2194.5|2198|2192|28
1709023800000|2024-02-27 08:50:00|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2199.3|2193.3|20
1709024100000|2024-02-27 08:55:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.3|2192.3|16
1709024400000|2024-02-27 09:00:00|2198.8|2192.8|2200.5|2194.5|2200.8|2194.8|2198.3|2192.3|21
1709024700000|2024-02-27 09:05:00|2200.3|2194.3|2200.3|2194.3|2200.8|2194.8|2198.8|2192.8|22
1709025000000|2024-02-27 09:10:00|2200|2194|2202.3|2196.3|2204.8|2198.8|2198.8|2192.8|42
1709025300000|2024-02-27 09:15:00|2202.5|2196.5|2204.3|2198.3|2206.3|2200.3|2202.5|2196.5|46
1709025600000|2024-02-27 09:20:00|2204.5|2198.5|2205.8|2199.8|2206.8|2200.8|2203.5|2197.5|41
1709025900000|2024-02-27 09:25:00|2205.5|2199.5|2205.8|2199.8|2206.3|2200.3|2205.3|2199.3|14
1709026200000|2024-02-27 09:30:00|2205.5|2199.5|2208|2202|2209.4|2203.4|2205.3|2199.3|25
1709026500000|2024-02-27 09:35:00|2207.9|2201.9|2206|2200|2207.9|2201.9|2205.8|2199.8|45
1709026800000|2024-02-27 09:40:00|2205.8|2199.8|2203.5|2197.5|2205.8|2199.8|2203.5|2197.5|18
1709027100000|2024-02-27 09:45:00|2203.3|2197.3|2204.8|2198.8|2205.8|2199.8|2203|2197|24
1709027400000|2024-02-27 09:50:00|2205|2199|2204.8|2198.8|2205.8|2199.8|2204.5|2198.5|14
1709027700000|2024-02-27 09:55:00|2204.5|2198.5|2205.3|2199.3|2205.3|2199.3|2203.3|2197.3|13
1709028000000|2024-02-27 10:00:00|2205.5|2199.5|2204.8|2198.8|2206.3|2200.3|2204.3|2198.3|20
1709028300000|2024-02-27 10:05:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2202.8|2196.8|19
1709028600000|2024-02-27 10:10:00|2203.5|2197.5|2204.3|2198.3|2204.8|2198.8|2203.3|2197.3|18
1709028900000|2024-02-27 10:15:00|2205.3|2199.3|2204.3|2198.3|2205.8|2199.8|2204.3|2198.3|13
1709029200000|2024-02-27 10:20:00|2204|2198|2203|2197|2204|2198|2202.8|2196.8|13
1709029500000|2024-02-27 10:25:00|2202.8|2196.8|2203.5|2197.5|2204.8|2198.8|2202.8|2196.8|24
1709029800000|2024-02-27 10:30:00|2203.8|2197.8|2203.3|2197.3|2203.8|2197.8|2202.3|2196.3|20
1709030100000|2024-02-27 10:35:00|2203|2197|2203.3|2197.3|2203.5|2197.5|2200.5|2194.5|35
1709030400000|2024-02-27 10:40:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1709030700000|2024-02-27 10:45:00|2203.3|2197.3|2200.8|2194.8|2203.3|2197.3|2200.8|2194.8|25
1709031000000|2024-02-27 10:50:00|2200.5|2194.5|2201.3|2195.3|2202.5|2196.5|2200.3|2194.3|15
1709031300000|2024-02-27 10:55:00|2201|2195|2201|2195|2202.5|2196.5|2200.8|2194.8|21
1709031600000|2024-02-27 11:00:00|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|9
1709031900000|2024-02-27 11:05:00|2200.8|2194.8|2203.5|2197.5|2203.5|2197.5|2200.8|2194.8|23
1709032200000|2024-02-27 11:10:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|9
1709032500000|2024-02-27 11:15:00|2203.5|2197.5|2203.3|2197.3|2204.5|2198.5|2202.8|2196.8|21
1709032800000|2024-02-27 11:20:00|2203|2197|2204.5|2198.5|2204.5|2198.5|2203|2197|8
1709033100000|2024-02-27 11:25:00|2204.3|2198.3|2202.8|2196.8|2205|2199|2202.3|2196.3|25
1709033400000|2024-02-27 11:30:00|2202.5|2196.5|2201.3|2195.3|2202.5|2196.5|2200.5|2194.5|23
1709033700000|2024-02-27 11:35:00|2201|2195|2201.8|2195.8|2202|2196|2201|2195|12
1709034000000|2024-02-27 11:40:00|2201.5|2195.5|2200|2194|2201.5|2195.5|2198.8|2192.8|16
1709034300000|2024-02-27 11:45:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2198.8|2192.8|13
1709034600000|2024-02-27 11:50:00|2200|2194|2199.3|2193.3|2200|2194|2199|2193|10
1709034900000|2024-02-27 11:55:00|2199|2193|2199.8|2193.8|2199.8|2193.8|2198.3|2192.3|23
1709035200000|2024-02-27 12:00:00|2200|2194|2200.3|2194.3|2201.5|2195.5|2199.8|2193.8|33
1709035500000|2024-02-27 12:05:00|2200|2194|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|19
1709035800000|2024-02-27 12:10:00|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|9
1709036100000|2024-02-27 12:15:00|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|15
1709036400000|2024-02-27 12:20:00|2201|2195|2199.8|2193.8|2201|2195|2199.3|2193.3|9
1709036700000|2024-02-27 12:25:00|2200|2194|2201.3|2195.3|2201.5|2195.5|2200|2194|9
1709037000000|2024-02-27 12:30:00|2201|2195|2201.3|2195.3|2201.8|2195.8|2200.3|2194.3|28
1709037300000|2024-02-27 12:35:00|2201|2195|2199.5|2193.5|2201|2195|2198.3|2192.3|12
1709037600000|2024-02-27 12:40:00|2199.8|2193.8|2201|2195|2201.5|2195.5|2199.8|2193.8|10
1709037900000|2024-02-27 12:45:00|2200.8|2194.8|2203|2197|2203.5|2197.5|2200.8|2194.8|22
1709038200000|2024-02-27 12:50:00|2202.8|2196.8|2204.5|2198.5|2204.5|2198.5|2202.8|2196.8|22
1709038500000|2024-02-27 12:55:00|2204.3|2198.3|2200.9|2194.9|2204.3|2198.3|2200.8|2194.8|64
1709038800000|2024-02-27 13:00:00|2201|2195|2200.8|2194.8|2202.9|2196.9|2200|2194|86
1709039100000|2024-02-27 13:05:00|2200.5|2194.5|2198.8|2192.8|2201|2195|2198.8|2192.8|36
1709039400000|2024-02-27 13:10:00|2198.5|2192.5|2196.5|2190.5|2198.5|2192.5|2196.5|2190.5|25
1709039700000|2024-02-27 13:15:00|2196.3|2190.3|2195|2189|2196.8|2190.8|2194.8|2188.8|41
1709040000000|2024-02-27 13:20:00|2194.8|2188.8|2196|2190|2196.5|2190.5|2194.5|2188.5|18
1709040300000|2024-02-27 13:25:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2194.8|2188.8|28
1709040600000|2024-02-27 13:30:00|2197|2191|2196|2190|2197|2191|2195.8|2189.8|42
1709040900000|2024-02-27 13:35:00|2195.8|2189.8|2196.3|2190.3|2196.8|2190.8|2195.8|2189.8|23
1709041200000|2024-02-27 13:40:00|2196.5|2190.5|2197|2191|2197.3|2191.3|2196|2190|15
1709041500000|2024-02-27 13:45:00|2197.3|2191.3|2198|2192|2198|2192|2196.8|2190.8|14
1709041800000|2024-02-27 13:50:00|2197.8|2191.8|2197|2191|2198.5|2192.5|2197|2191|27
1709042100000|2024-02-27 13:55:00|2196.8|2190.8|2197.3|2191.3|2198.3|2192.3|2196.8|2190.8|19
1709042400000|2024-02-27 14:00:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196|2190|27
1709042700000|2024-02-27 14:05:00|2196.8|2190.8|2197|2191|2197.8|2191.8|2196.8|2190.8|16
1709043000000|2024-02-27 14:10:00|2197.3|2191.3|2196.5|2190.5|2197.5|2191.5|2195.8|2189.8|36
1709043300000|2024-02-27 14:15:00|2196.3|2190.3|2197.3|2191.3|2197.3|2191.3|2196|2190|15
1709043600000|2024-02-27 14:20:00|2196.8|2190.8|2194.5|2188.5|2196.8|2190.8|2194.5|2188.5|20
1709043900000|2024-02-27 14:25:00|2194.3|2188.3|2194.3|2188.3|2195.8|2189.8|2194.3|2188.3|24
1709044200000|2024-02-27 14:30:00|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2193.8|2187.8|39
1709044500000|2024-02-27 14:35:00|2195.8|2189.8|2194.3|2188.3|2196.3|2190.3|2194|2188|19
1709044800000|2024-02-27 14:40:00|2194|2188|2193.3|2187.3|2194.3|2188.3|2193|2187|24
1709045100000|2024-02-27 14:45:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.5|2186.5|28
1709045400000|2024-02-27 14:50:00|2193|2187|2192.5|2186.5|2194.8|2188.8|2192.5|2186.5|22
1709045700000|2024-02-27 14:55:00|2192.3|2186.3|2192.8|2186.8|2193.8|2187.8|2192.3|2186.3|40
1709046000000|2024-02-27 15:00:00|2193|2187|2192|2186|2195|2189|2192|2186|43
1709046300000|2024-02-27 15:05:00|2191.8|2185.8|2192.8|2186.8|2193.8|2187.8|2191.8|2185.8|15
1709046600000|2024-02-27 15:10:00|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|16
1709046900000|2024-02-27 15:15:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|6
1709047200000|2024-02-27 15:20:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|13
1709047500000|2024-02-27 15:25:00|2192.5|2186.5|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|21
1709047800000|2024-02-27 15:30:00|2192|2186|2191.8|2185.8|2192.3|2186.3|2190|2184|25
1709048100000|2024-02-27 15:35:00|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.3|2185.3|21
1709048400000|2024-02-27 15:40:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2191.8|2185.8|15
1709048700000|2024-02-27 15:45:00|2191.8|2185.8|2193.3|2187.3|2194.5|2188.5|2191.8|2185.8|31
1709049000000|2024-02-27 15:50:00|2193|2187|2192.8|2186.8|2194|2188|2191.8|2185.8|31
1709049300000|2024-02-27 15:55:00|2193|2187|2193.3|2187.3|2193.5|2187.5|2192.8|2186.8|12
1709049600000|2024-02-27 16:00:00|2193|2187|2192.8|2186.8|2193|2187|2191.8|2185.8|16
1709049900000|2024-02-27 16:05:00|2192.5|2186.5|2194.8|2188.8|2194.8|2188.8|2191.8|2185.8|27
1709050200000|2024-02-27 16:10:00|2195|2189|2194.8|2188.8|2195.8|2189.8|2193.5|2187.5|22
1709050500000|2024-02-27 16:15:00|2195|2189|2194.3|2188.3|2195|2189|2193.3|2187.3|20
1709050800000|2024-02-27 16:20:00|2194|2188|2192.8|2186.8|2194|2188|2192.3|2186.3|49
1709051100000|2024-02-27 16:25:00|2193|2187|2195.8|2189.8|2196|2190|2193|2187|33
1709051400000|2024-02-27 16:30:00|2195.3|2189.3|2197.8|2191.8|2197.8|2191.8|2195.3|2189.3|21
1709051700000|2024-02-27 16:35:00|2197.5|2191.5|2197.3|2191.3|2197.8|2191.8|2196.3|2190.3|18
1709052000000|2024-02-27 16:40:00|2197|2191|2198.3|2192.3|2198.8|2192.8|2196.8|2190.8|37
1709052300000|2024-02-27 16:45:00|2198|2192|2198|2192|2198.5|2192.5|2197.8|2191.8|15
1709052600000|2024-02-27 16:50:00|2198.3|2192.3|2198|2192|2198.8|2192.8|2198|2192|12
1709052900000|2024-02-27 16:55:00|2198.3|2192.3|2200.5|2194.5|2200.5|2194.5|2198.3|2192.3|24
1709053200000|2024-02-27 17:00:00|2200.3|2194.3|2199.3|2193.3|2200.5|2194.5|2199.3|2193.3|15
1709053500000|2024-02-27 17:05:00|2199.8|2193.8|2201.3|2195.3|2201.5|2195.5|2199.8|2193.8|23
1709053800000|2024-02-27 17:10:00|2201.5|2195.5|2200.3|2194.3|2201.5|2195.5|2200|2194|11
1709054400000|2024-02-27 17:20:00|2200|2194|2200.5|2194.5|2201|2195|2200|2194|13
1709054700000|2024-02-27 17:25:00|2200.8|2194.8|2203.3|2197.3|2203.8|2197.8|2200.8|2194.8|15
1709055000000|2024-02-27 17:30:00|2203.5|2197.5|2203.5|2197.5|2204|2198|2203.5|2197.5|4
1709055300000|2024-02-27 17:35:00|2203.8|2197.8|2204|2198|2204.3|2198.3|2203.8|2197.8|6
1709055600000|2024-02-27 17:40:00|2203.8|2197.8|2203.5|2197.5|2204.3|2198.3|2203.3|2197.3|8
1709055900000|2024-02-27 17:45:00|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|7
1709056200000|2024-02-27 17:50:00|2204.8|2198.8|2203.8|2197.8|2204.8|2198.8|2203.3|2197.3|8
1709056500000|2024-02-27 17:55:00|2203.5|2197.5|2205.5|2199.5|2205.5|2199.5|2203.5|2197.5|17
1709056800000|2024-02-27 18:00:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205.3|2199.3|20
1709057100000|2024-02-27 18:05:00|2205.3|2199.3|2208.4|2202.4|2208.6|2202.6|2205.3|2199.3|21
1709057400000|2024-02-27 18:10:00|2208.5|2202.5|2205.8|2199.8|2208.8|2202.8|2205.8|2199.8|11
1709057700000|2024-02-27 18:15:00|2206|2200|2205.5|2199.5|2206|2200|2203.9|2197.9|17
1709058000000|2024-02-27 18:20:00|2205.3|2199.3|2203.5|2197.5|2205.3|2199.3|2203.3|2197.3|12
1709058300000|2024-02-27 18:25:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1709058600000|2024-02-27 18:30:00|2204|2198|2204.8|2198.8|2205|2199|2203.8|2197.8|10
1709058900000|2024-02-27 18:35:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|4
1709059200000|2024-02-27 18:40:00|2204.5|2198.5|2204|2198|2204.8|2198.8|2204|2198|7
1709059800000|2024-02-27 18:50:00|2203.5|2197.5|2204.5|2198.5|2205.3|2199.3|2203.5|2197.5|17
1709060100000|2024-02-27 18:55:00|2206.8|2196.3|2206.3|2195.8|2207|2196.5|2206|2195.5|6
1709082000000|2024-02-28 01:00:00|2200.1|2194.1|2198.4|2192.4|2201.1|2195.1|2198.1|2192.1|41
1709082300000|2024-02-28 01:05:00|2198.1|2192.1|2197|2191|2199.3|2193.3|2197|2191|56
1709082600000|2024-02-28 01:10:00|2196.8|2190.8|2193.5|2187.5|2197|2191|2193.5|2187.5|42
1709082900000|2024-02-28 01:15:00|2194|2188|2195.8|2189.8|2195.8|2189.8|2193.3|2187.3|46
1709083200000|2024-02-28 01:20:00|2196|2190|2197.5|2191.5|2197.5|2191.5|2195.5|2189.5|25
1709083500000|2024-02-28 01:25:00|2197.3|2191.3|2198.5|2192.5|2200.3|2194.3|2197.3|2191.3|33
1709083800000|2024-02-28 01:30:00|2198.8|2192.8|2198.3|2192.3|2199|2193|2198|2192|17
1709084100000|2024-02-28 01:35:00|2198.5|2192.5|2199|2193|2199|2193|2197.3|2191.3|17
1709084400000|2024-02-28 01:40:00|2198.8|2192.8|2201|2195|2201.3|2195.3|2198.5|2192.5|37
1709084700000|2024-02-28 01:45:00|2201.3|2195.3|2200.5|2194.5|2201.5|2195.5|2200|2194|36
1709085000000|2024-02-28 01:50:00|2200.8|2194.8|2199.3|2193.3|2200.8|2194.8|2198.8|2192.8|15
1709085300000|2024-02-28 01:55:00|2199.5|2193.5|2200|2194|2200|2194|2198.5|2192.5|11
1709085600000|2024-02-28 02:00:00|2200.3|2194.3|2200|2194|2201.5|2195.5|2199.5|2193.5|32
1709085900000|2024-02-28 02:05:00|2199.8|2193.8|2196.8|2190.8|2199.8|2193.8|2194.8|2188.8|85
1709086200000|2024-02-28 02:10:00|2196.5|2190.5|2195.8|2189.8|2197.5|2191.5|2195|2189|49
1709086500000|2024-02-28 02:15:00|2196|2190|2198.8|2192.8|2199.3|2193.3|2196|2190|20
1709086800000|2024-02-28 02:20:00|2198.5|2192.5|2197.5|2191.5|2198.8|2192.8|2197.5|2191.5|17
1709087100000|2024-02-28 02:25:00|2197.8|2191.8|2197.5|2191.5|2198|2192|2197.5|2191.5|8
1709087400000|2024-02-28 02:30:00|2197.3|2191.3|2197.5|2191.5|2198.5|2192.5|2196.8|2190.8|71
1709087700000|2024-02-28 02:35:00|2197.3|2191.3|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|11
1709088000000|2024-02-28 02:40:00|2196.5|2190.5|2195|2189|2196.8|2190.8|2194.8|2188.8|17
1709088300000|2024-02-28 02:45:00|2194.3|2188.3|2195.8|2189.8|2195.8|2189.8|2194.3|2188.3|9
1709088600000|2024-02-28 02:50:00|2195.3|2189.3|2194.8|2188.8|2196|2190|2194.8|2188.8|11
1709088900000|2024-02-28 02:55:00|2194.5|2188.5|2194.5|2188.5|2195.3|2189.3|2193.8|2187.8|21
1709089200000|2024-02-28 03:00:00|2194.3|2188.3|2193.5|2187.5|2194.3|2188.3|2193.3|2187.3|13
1709089500000|2024-02-28 03:05:00|2193.8|2187.8|2192.5|2186.5|2193.8|2187.8|2192.3|2186.3|18
1709089800000|2024-02-28 03:10:00|2192.8|2186.8|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|28
1709090100000|2024-02-28 03:15:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1709090400000|2024-02-28 03:20:00|2191.5|2185.5|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|38
1709090700000|2024-02-28 03:25:00|2192|2186|2191.3|2185.3|2192.8|2186.8|2190.8|2184.8|18
1709091000000|2024-02-28 03:30:00|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|7
1709091300000|2024-02-28 03:35:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1709091600000|2024-02-28 03:40:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.8|2184.8|4
1709091900000|2024-02-28 03:45:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|4
1709092200000|2024-02-28 03:50:00|2190.5|2184.5|2190.8|2184.8|2191|2185|2190.5|2184.5|4
1709092500000|2024-02-28 03:55:00|2191.3|2185.3|2192.3|2186.3|2192.3|2186.3|2191|2185|9
1709092800000|2024-02-28 04:00:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|4
1709093100000|2024-02-28 04:05:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|3
1709093400000|2024-02-28 04:10:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1709093700000|2024-02-28 04:15:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1709094000000|2024-02-28 04:20:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1709094300000|2024-02-28 04:25:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1709094600000|2024-02-28 04:30:00|2191|2185|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|4
1709094900000|2024-02-28 04:35:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1709095200000|2024-02-28 04:40:00|2190|2184|2189.8|2183.8|2190|2184|2189.5|2183.5|6
1709095500000|2024-02-28 04:45:00|2190|2184|2190|2184|2190.5|2184.5|2190|2184|5
1709095800000|2024-02-28 04:50:00|2190.3|2184.3|2191|2185|2191.8|2185.8|2190|2184|13
1709096100000|2024-02-28 04:55:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1709096400000|2024-02-28 05:00:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|5
1709096700000|2024-02-28 05:05:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1709097000000|2024-02-28 05:10:00|2190.8|2184.8|2191.5|2185.5|2191.5|2185.5|2190.8|2184.8|10
1709097300000|2024-02-28 05:15:00|2191.3|2185.3|2192|2186|2192.3|2186.3|2191|2185|10
1709097600000|2024-02-28 05:20:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2191.5|2185.5|14
1709097900000|2024-02-28 05:25:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|6
1709098200000|2024-02-28 05:30:00|2192.8|2186.8|2191.5|2185.5|2193|2187|2190.3|2184.3|65
1709098500000|2024-02-28 05:35:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2190.3|2184.3|53
1709098800000|2024-02-28 05:40:00|2190.8|2184.8|2191.3|2185.3|2191.5|2185.5|2190.5|2184.5|26
1709099100000|2024-02-28 05:45:00|2191.5|2185.5|2191.5|2185.5|2192.3|2186.3|2191|2185|17
1709099400000|2024-02-28 05:50:00|2191.3|2185.3|2190.3|2184.3|2191.5|2185.5|2190.3|2184.3|22
1709099700000|2024-02-28 05:55:00|2190.5|2184.5|2191.3|2185.3|2191.5|2185.5|2190.5|2184.5|11
1709100000000|2024-02-28 06:00:00|2191|2185|2191|2185|2192.3|2186.3|2190.5|2184.5|31
1709100300000|2024-02-28 06:05:00|2190.8|2184.8|2190|2184|2191|2185|2190|2184|26
1709100600000|2024-02-28 06:10:00|2189.8|2183.8|2190.3|2184.3|2190.8|2184.8|2189.5|2183.5|36
1709100900000|2024-02-28 06:15:00|2190.5|2184.5|2190.8|2184.8|2191|2185|2190|2184|18
1709101200000|2024-02-28 06:20:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189.8|2183.8|12
1709101500000|2024-02-28 06:25:00|2189.8|2183.8|2190.5|2184.5|2190.5|2184.5|2189.8|2183.8|12
1709101800000|2024-02-28 06:30:00|2190.8|2184.8|2190|2184|2191|2185|2189.8|2183.8|14
1709102100000|2024-02-28 06:35:00|2190.3|2184.3|2190.3|2184.3|2191.3|2185.3|2190|2184|17
1709102400000|2024-02-28 06:40:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.3|2183.3|16
1709102700000|2024-02-28 06:45:00|2190.3|2184.3|2189.8|2183.8|2190.5|2184.5|2189.5|2183.5|17
1709103000000|2024-02-28 06:50:00|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|15
1709103300000|2024-02-28 06:55:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2189.3|2183.3|40
1709103600000|2024-02-28 07:00:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.3|2183.3|4
1709103900000|2024-02-28 07:05:00|2189.3|2183.3|2190.3|2184.3|2191|2185|2189.3|2183.3|13
1709104200000|2024-02-28 07:10:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2189.3|2183.3|17
1709104500000|2024-02-28 07:15:00|2189.8|2183.8|2190|2184|2190|2184|2189.5|2183.5|13
1709104800000|2024-02-28 07:20:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.3|2183.3|4
1709105100000|2024-02-28 07:25:00|2189.3|2183.3|2189.5|2183.5|2190.5|2184.5|2189.3|2183.3|34
1709105400000|2024-02-28 07:30:00|2189.3|2183.3|2191.3|2185.3|2191.3|2185.3|2189.3|2183.3|7
1709105700000|2024-02-28 07:35:00|2191|2185|2191|2185|2191.3|2185.3|2190.8|2184.8|5
1709106000000|2024-02-28 07:40:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191|2185|24
1709106300000|2024-02-28 07:45:00|2191.5|2185.5|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|10
1709106600000|2024-02-28 07:50:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|10
1709106900000|2024-02-28 07:55:00|2190.5|2184.5|2190|2184|2192|2186|2189.1|2183.1|29
1709107200000|2024-02-28 08:00:00|2189.6|2183.6|2188.3|2182.3|2190.9|2184.9|2187.1|2181.1|73
1709107500000|2024-02-28 08:05:00|2188.8|2182.8|2191|2185|2191.3|2185.3|2188|2182|48
1709107800000|2024-02-28 08:10:00|2191.3|2185.3|2191|2185|2192.8|2186.8|2191|2185|22
1709108100000|2024-02-28 08:15:00|2190.8|2184.8|2188.3|2182.3|2190.8|2184.8|2187.5|2181.5|37
1709108400000|2024-02-28 08:20:00|2188|2182|2187.8|2181.8|2188|2182|2186.8|2180.8|19
1709108700000|2024-02-28 08:25:00|2187.5|2181.5|2186|2180|2187.5|2181.5|2185.8|2179.8|32
1709109000000|2024-02-28 08:30:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|27
1709109300000|2024-02-28 08:35:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.3|2179.3|30
1709109600000|2024-02-28 08:40:00|2186|2180|2187|2181|2187.8|2181.8|2186|2180|13
1709109900000|2024-02-28 08:45:00|2186.8|2180.8|2185.8|2179.8|2186.8|2180.8|2185.8|2179.8|15
1709110200000|2024-02-28 08:50:00|2186.3|2180.3|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|7
1709110500000|2024-02-28 08:55:00|2186.8|2180.8|2188|2182|2188|2182|2186.8|2180.8|7
1709110800000|2024-02-28 09:00:00|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2187|2181|16
1709111100000|2024-02-28 09:05:00|2187.5|2181.5|2186|2180|2187.5|2181.5|2186|2180|8
1709111400000|2024-02-28 09:10:00|2185.8|2179.8|2186.5|2180.5|2186.8|2180.8|2184.8|2178.8|27
1709111700000|2024-02-28 09:15:00|2186.8|2180.8|2185.8|2179.8|2186.8|2180.8|2185|2179|10
1709112000000|2024-02-28 09:20:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2184.8|2178.8|12
1709112300000|2024-02-28 09:25:00|2185.3|2179.3|2185.3|2179.3|2186.3|2180.3|2185.3|2179.3|21
1709112600000|2024-02-28 09:30:00|2185|2179|2184.3|2178.3|2185.3|2179.3|2184.3|2178.3|7
1709112900000|2024-02-28 09:35:00|2184|2178|2185|2179|2185.3|2179.3|2184|2178|15
1709113200000|2024-02-28 09:40:00|2185.3|2179.3|2186.3|2180.3|2186.8|2180.8|2185.3|2179.3|11
1709113500000|2024-02-28 09:45:00|2186|2180|2184|2178|2186|2180|2184|2178|19
1709113800000|2024-02-28 09:50:00|2184.3|2178.3|2184.3|2178.3|2184.8|2178.8|2184|2178|9
1709114100000|2024-02-28 09:55:00|2184.5|2178.5|2186.5|2180.5|2186.8|2180.8|2184.5|2178.5|14
1709114400000|2024-02-28 10:00:00|2186.3|2180.3|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|10
1709114700000|2024-02-28 10:05:00|2186.5|2180.5|2186.8|2180.8|2187.3|2181.3|2185.8|2179.8|11
1709115000000|2024-02-28 10:10:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1709115300000|2024-02-28 10:15:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|4
1709115600000|2024-02-28 10:20:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|8
1709115900000|2024-02-28 10:25:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1709116200000|2024-02-28 10:30:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|7
1709116500000|2024-02-28 10:35:00|2186.5|2180.5|2187.3|2181.3|2187.3|2181.3|2186.5|2180.5|3
1709116800000|2024-02-28 10:40:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1709117100000|2024-02-28 10:45:00|2187.5|2181.5|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|11
1709117400000|2024-02-28 10:50:00|2186|2180|2185.8|2179.8|2186.8|2180.8|2185.8|2179.8|11
1709117700000|2024-02-28 10:55:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|4
1709118000000|2024-02-28 11:00:00|2186|2180|2184.8|2178.8|2186|2180|2184.8|2178.8|8
1709118300000|2024-02-28 11:05:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|4
1709118900000|2024-02-28 11:15:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1709119200000|2024-02-28 11:20:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1709119500000|2024-02-28 11:25:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|7
1709119800000|2024-02-28 11:30:00|2185.5|2179.5|2185.3|2179.3|2187.5|2181.5|2184.8|2178.8|29
1709120100000|2024-02-28 11:35:00|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2185.3|2179.3|11
1709120400000|2024-02-28 11:40:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|14
1709120700000|2024-02-28 11:45:00|2185.5|2179.5|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|6
1709121000000|2024-02-28 11:50:00|2185.5|2179.5|2186.8|2180.8|2187|2181|2185.5|2179.5|6
1709121300000|2024-02-28 11:55:00|2187|2181|2188.5|2182.5|2188.8|2182.8|2187|2181|25
1709121600000|2024-02-28 12:00:00|2188.3|2182.3|2188|2182|2188.3|2182.3|2187.5|2181.5|10
1709121900000|2024-02-28 12:05:00|2187.8|2181.8|2186|2180|2188|2182|2185.8|2179.8|16
1709122200000|2024-02-28 12:10:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|7
1709122500000|2024-02-28 12:15:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|17
1709122800000|2024-02-28 12:20:00|2186.5|2180.5|2187.3|2181.3|2187.3|2181.3|2185.8|2179.8|15
1709123100000|2024-02-28 12:25:00|2187|2181|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1709123400000|2024-02-28 12:30:00|2186.5|2180.5|2186.3|2180.3|2187.8|2181.8|2186|2180|15
1709123700000|2024-02-28 12:35:00|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|18
1709124000000|2024-02-28 12:40:00|2185.3|2179.3|2187.3|2181.3|2187.3|2181.3|2185.3|2179.3|13
1709124300000|2024-02-28 12:45:00|2187.8|2181.8|2186|2180|2188.5|2182.5|2186|2180|19
1709124600000|2024-02-28 12:50:00|2186.3|2180.3|2185.3|2179.3|2186.3|2180.3|2184.8|2178.8|20
1709124900000|2024-02-28 12:55:00|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183.5|2177.5|28
1709125200000|2024-02-28 13:00:00|2184|2178|2183.3|2177.3|2184.8|2178.8|2183.3|2177.3|58
1709125500000|2024-02-28 13:05:00|2183|2177|2183.3|2177.3|2184.3|2178.3|2183|2177|35
1709125800000|2024-02-28 13:10:00|2183|2177|2184.3|2178.3|2184.3|2178.3|2182|2176|31
1709126100000|2024-02-28 13:15:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|33
1709126400000|2024-02-28 13:20:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|20
1709126700000|2024-02-28 13:25:00|2184.5|2178.5|2184.8|2178.8|2185|2179|2182.8|2176.8|27
1709127000000|2024-02-28 13:30:00|2184.5|2178.5|2186.8|2180.8|2187.8|2181.8|2184.5|2178.5|70
1709127300000|2024-02-28 13:35:00|2187.3|2181.3|2187.3|2181.3|2188.8|2182.8|2186.8|2180.8|42
1709127600000|2024-02-28 13:40:00|2187|2181|2183.8|2177.8|2187.3|2181.3|2183|2177|58
1709127900000|2024-02-28 13:45:00|2184|2178|2185.3|2179.3|2185.3|2179.3|2183.3|2177.3|36
1709128200000|2024-02-28 13:50:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|25
1709128500000|2024-02-28 13:55:00|2185.3|2179.3|2186.8|2180.8|2187.3|2181.3|2185.3|2179.3|15
1709128800000|2024-02-28 14:00:00|2186.5|2180.5|2188.3|2182.3|2188.3|2182.3|2186.5|2180.5|26
1709129100000|2024-02-28 14:05:00|2187.8|2181.8|2188.8|2182.8|2189|2183|2186.8|2180.8|21
1709129400000|2024-02-28 14:10:00|2188.5|2182.5|2187.8|2181.8|2188.5|2182.5|2187.3|2181.3|23
1709129700000|2024-02-28 14:15:00|2187.5|2181.5|2187.8|2181.8|2188.3|2182.3|2187.5|2181.5|15
1709130000000|2024-02-28 14:20:00|2187.5|2181.5|2185.3|2179.3|2187.5|2181.5|2184.8|2178.8|15
1709130300000|2024-02-28 14:25:00|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2184.5|2178.5|13
1709130600000|2024-02-28 14:30:00|2185|2179|2183.3|2177.3|2185.5|2179.5|2183.3|2177.3|35
1709130900000|2024-02-28 14:35:00|2182.8|2176.8|2181|2175|2183|2177|2181|2175|18
1709131200000|2024-02-28 14:40:00|2180.8|2174.8|2181.8|2175.8|2183.3|2177.3|2180.8|2174.8|34
1709131500000|2024-02-28 14:45:00|2182|2176|2181.8|2175.8|2182.3|2176.3|2181.3|2175.3|28
1709131800000|2024-02-28 14:50:00|2182|2176|2182.8|2176.8|2183.3|2177.3|2181.8|2175.8|30
1709132100000|2024-02-28 14:55:00|2182.5|2176.5|2182.3|2176.3|2183.5|2177.5|2182|2176|16
1709132400000|2024-02-28 15:00:00|2182.8|2176.8|2181.5|2175.5|2183.8|2177.8|2181.5|2175.5|15
1709132700000|2024-02-28 15:05:00|2181.3|2175.3|2184.3|2178.3|2184.8|2178.8|2181.3|2175.3|28
1709133000000|2024-02-28 15:10:00|2184.5|2178.5|2186|2180|2186.8|2180.8|2183.8|2177.8|30
1709133300000|2024-02-28 15:15:00|2185.8|2179.8|2184.8|2178.8|2186.8|2180.8|2184.8|2178.8|24
1709133600000|2024-02-28 15:20:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184|2178|15
1709133900000|2024-02-28 15:25:00|2185|2179|2181.3|2175.3|2185.5|2179.5|2181.3|2175.3|36
1709134200000|2024-02-28 15:30:00|2180.8|2174.8|2180.5|2174.5|2181|2175|2180.3|2174.3|14
1709134500000|2024-02-28 15:35:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180|2174|9
1709134800000|2024-02-28 15:40:00|2181|2175|2183.8|2177.8|2183.8|2177.8|2181|2175|29
1709135100000|2024-02-28 15:45:00|2183.5|2177.5|2183.3|2177.3|2183.8|2177.8|2182.8|2176.8|10
1709135400000|2024-02-28 15:50:00|2183.5|2177.5|2184.3|2178.3|2184.5|2178.5|2183.5|2177.5|13
1709135700000|2024-02-28 15:55:00|2184.5|2178.5|2185.8|2179.8|2186.3|2180.3|2184.3|2178.3|19
1709136000000|2024-02-28 16:00:00|2186|2180|2185.8|2179.8|2187.3|2181.3|2185|2179|29
1709136300000|2024-02-28 16:05:00|2186|2180|2181.5|2175.5|2186|2180|2180.8|2174.8|45
1709136600000|2024-02-28 16:10:00|2181.3|2175.3|2183.8|2177.8|2183.8|2177.8|2181.3|2175.3|22
1709136900000|2024-02-28 16:15:00|2183.5|2177.5|2188.8|2182.8|2189.5|2183.5|2183|2177|41
1709137200000|2024-02-28 16:20:00|2188.5|2182.5|2191.3|2185.3|2191.8|2185.8|2188.5|2182.5|116
1709137500000|2024-02-28 16:25:00|2191.5|2185.5|2194|2188|2194.8|2188.8|2191.5|2185.5|98
1709137800000|2024-02-28 16:30:00|2194.3|2188.3|2193.5|2187.5|2194.3|2188.3|2192.3|2186.3|28
1709138100000|2024-02-28 16:35:00|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2192.8|2186.8|33
1709138400000|2024-02-28 16:40:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2193.3|2187.3|29
1709138700000|2024-02-28 16:45:00|2194.8|2188.8|2194.8|2188.8|2195.3|2189.3|2194.3|2188.3|24
1709139000000|2024-02-28 16:50:00|2194.5|2188.5|2193.3|2187.3|2194.8|2188.8|2193.3|2187.3|16
1709139300000|2024-02-28 16:55:00|2193.5|2187.5|2194.8|2188.8|2195|2189|2193.5|2187.5|28
1709139600000|2024-02-28 17:00:00|2194.5|2188.5|2195|2189|2195|2189|2193.8|2187.8|10
1709139900000|2024-02-28 17:05:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195|2189|17
1709140200000|2024-02-28 17:10:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2194.5|2188.5|21
1709140500000|2024-02-28 17:15:00|2195.3|2189.3|2197.5|2191.5|2197.5|2191.5|2195|2189|17
1709140800000|2024-02-28 17:20:00|2197.3|2191.3|2198.3|2192.3|2198.3|2192.3|2196.8|2190.8|9
1709141100000|2024-02-28 17:25:00|2197.8|2191.8|2198.3|2192.3|2198.5|2192.5|2197.8|2191.8|6
1709141400000|2024-02-28 17:30:00|2198|2192|2197.3|2191.3|2198|2192|2197.3|2191.3|4
1709141700000|2024-02-28 17:35:00|2197|2191|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|8
1709142000000|2024-02-28 17:40:00|2197.5|2191.5|2197.3|2191.3|2198.3|2192.3|2197.3|2191.3|12
1709142300000|2024-02-28 17:45:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1709142600000|2024-02-28 17:50:00|2197|2191|2198.8|2192.8|2198.8|2192.8|2197|2191|13
1709142900000|2024-02-28 17:55:00|2198.5|2192.5|2199|2193|2199.5|2193.5|2198.5|2192.5|10
1709143200000|2024-02-28 18:00:00|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|5
1709143500000|2024-02-28 18:05:00|2198.5|2192.5|2198|2192|2198.8|2192.8|2198|2192|15
1709143800000|2024-02-28 18:10:00|2197.8|2191.8|2198.5|2192.5|2198.8|2192.8|2197.8|2191.8|11
1709144100000|2024-02-28 18:15:00|2198.3|2192.3|2198.3|2192.3|2198.5|2192.5|2197.8|2191.8|16
1709144400000|2024-02-28 18:20:00|2197.8|2191.8|2197.5|2191.5|2198|2192|2197.5|2191.5|4
1709144700000|2024-02-28 18:25:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|6
1709145000000|2024-02-28 18:30:00|2197.3|2191.3|2197.3|2191.3|2197.5|2191.5|2196.5|2190.5|7
1709145300000|2024-02-28 18:35:00|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|6
1709145600000|2024-02-28 18:40:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1709145900000|2024-02-28 18:45:00|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|4
1709146200000|2024-02-28 18:50:00|2197|2191|2196.3|2190.3|2197.3|2191.3|2196|2190|17
1709146500000|2024-02-28 18:55:00|2198.5|2188|2197.3|2186.8|2198.5|2188|2196.5|2186|8
1709168400000|2024-02-29 01:00:00|2191.6|2185.6|2192.4|2186.4|2193|2187|2190.4|2184.4|42
1709168700000|2024-02-29 01:05:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2190.5|2184.5|23
1709169000000|2024-02-29 01:10:00|2191.3|2185.3|2192|2186|2192.5|2186.5|2190.3|2184.3|36
1709169300000|2024-02-29 01:15:00|2192.3|2186.3|2193|2187|2195|2189|2192.3|2186.3|47
1709169600000|2024-02-29 01:20:00|2193.3|2187.3|2191|2185|2193.5|2187.5|2190.3|2184.3|40
1709169900000|2024-02-29 01:25:00|2190.8|2184.8|2191|2185|2192|2186|2190.5|2184.5|20
1709170200000|2024-02-29 01:30:00|2190.8|2184.8|2192.5|2186.5|2192.8|2186.8|2190.5|2184.5|36
1709170500000|2024-02-29 01:35:00|2192.8|2186.8|2192.5|2186.5|2193|2187|2191.8|2185.8|34
1709170800000|2024-02-29 01:40:00|2192.8|2186.8|2194.8|2188.8|2196|2190|2192.8|2186.8|40
1709171100000|2024-02-29 01:45:00|2194.5|2188.5|2193.5|2187.5|2195.5|2189.5|2193.5|2187.5|22
1709171400000|2024-02-29 01:50:00|2193.3|2187.3|2195.3|2189.3|2195.5|2189.5|2192|2186|24
1709171700000|2024-02-29 01:55:00|2195.5|2189.5|2197|2191|2197|2191|2195.5|2189.5|18
1709172000000|2024-02-29 02:00:00|2197.3|2191.3|2199|2193|2199.5|2193.5|2196.5|2190.5|40
1709172300000|2024-02-29 02:05:00|2198.8|2192.8|2199|2193|2199.5|2193.5|2197.8|2191.8|25
1709172600000|2024-02-29 02:10:00|2198.8|2192.8|2199|2193|2199.5|2193.5|2198.3|2192.3|29
1709172900000|2024-02-29 02:15:00|2199.3|2193.3|2200.8|2194.8|2201|2195|2199.3|2193.3|19
1709173200000|2024-02-29 02:20:00|2201|2195|2201.5|2195.5|2202.3|2196.3|2201|2195|7
1709173500000|2024-02-29 02:25:00|2201.3|2195.3|2201.5|2195.5|2202|2196|2201|2195|7
1709173800000|2024-02-29 02:30:00|2201.8|2195.8|2203.3|2197.3|2203.8|2197.8|2199.3|2193.3|49
1709174100000|2024-02-29 02:35:00|2203|2197|2201|2195|2203|2197|2200.5|2194.5|21
1709174400000|2024-02-29 02:40:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200|2194|13
1709174700000|2024-02-29 02:45:00|2201|2195|2199.5|2193.5|2201|2195|2199.3|2193.3|16
1709175000000|2024-02-29 02:50:00|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2197.3|2191.3|28
1709175300000|2024-02-29 02:55:00|2199|2193|2199|2193|2200|2194|2198.8|2192.8|10
1709175600000|2024-02-29 03:00:00|2198.8|2192.8|2198.8|2192.8|2199.5|2193.5|2198.5|2192.5|11
1709175900000|2024-02-29 03:05:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198|2192|7
1709176200000|2024-02-29 03:10:00|2198.5|2192.5|2198.8|2192.8|2199.3|2193.3|2198.5|2192.5|26
1709176500000|2024-02-29 03:15:00|2199|2193|2200.3|2194.3|2200.5|2194.5|2199|2193|45
1709176800000|2024-02-29 03:20:00|2200|2194|2198|2192|2200|2194|2198|2192|77
1709177100000|2024-02-29 03:25:00|2197.8|2191.8|2197|2191|2198.8|2192.8|2196.8|2190.8|44
1709177400000|2024-02-29 03:30:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|5
1709177700000|2024-02-29 03:35:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|8
1709178000000|2024-02-29 03:40:00|2197|2191|2198|2192|2198|2192|2197|2191|2
1709178300000|2024-02-29 03:45:00|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1709178600000|2024-02-29 03:50:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1709178900000|2024-02-29 03:55:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|2
1709179500000|2024-02-29 04:05:00|2197.8|2191.8|2196.5|2190.5|2197.8|2191.8|2196.5|2190.5|4
1709179800000|2024-02-29 04:10:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1709180100000|2024-02-29 04:15:00|2196.3|2190.3|2196|2190|2196.8|2190.8|2196|2190|5
1709180400000|2024-02-29 04:20:00|2196.3|2190.3|2196.5|2190.5|2196.8|2190.8|2196|2190|6
1709180700000|2024-02-29 04:25:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1709181000000|2024-02-29 04:30:00|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|3
1709181300000|2024-02-29 04:35:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1709181600000|2024-02-29 04:40:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1709181900000|2024-02-29 04:45:00|2197|2191|2197.8|2191.8|2197.8|2191.8|2197|2191|2
1709182200000|2024-02-29 04:50:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197|2191|4
1709182500000|2024-02-29 04:55:00|2197|2191|2197|2191|2197.3|2191.3|2197|2191|3
1709182800000|2024-02-29 05:00:00|2197.3|2191.3|2197.5|2191.5|2197.8|2191.8|2197|2191|5
1709183100000|2024-02-29 05:05:00|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|8
1709183400000|2024-02-29 05:10:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.5|2190.5|6
1709183700000|2024-02-29 05:15:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1709184300000|2024-02-29 05:25:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196|2190|5
1709184600000|2024-02-29 05:30:00|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2196.3|2190.3|20
1709184900000|2024-02-29 05:35:00|2198|2192|2198.3|2192.3|2198.8|2192.8|2197.5|2191.5|21
1709185200000|2024-02-29 05:40:00|2198.5|2192.5|2200.3|2194.3|2200.8|2194.8|2198.3|2192.3|27
1709185500000|2024-02-29 05:45:00|2200.5|2194.5|2200.8|2194.8|2201.3|2195.3|2200|2194|18
1709185800000|2024-02-29 05:50:00|2201|2195|2200.3|2194.3|2202.8|2196.8|2200.3|2194.3|32
1709186100000|2024-02-29 05:55:00|2200|2194|2201.3|2195.3|2202.3|2196.3|2200|2194|87
1709186400000|2024-02-29 06:00:00|2201.5|2195.5|2201|2195|2201.5|2195.5|2199.5|2193.5|48
1709186700000|2024-02-29 06:05:00|2201.3|2195.3|2200|2194|2202.3|2196.3|2200|2194|36
1709187000000|2024-02-29 06:10:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2198.8|2192.8|15
1709187300000|2024-02-29 06:15:00|2198.8|2192.8|2200.3|2194.3|2200.5|2194.5|2198.8|2192.8|28
1709187600000|2024-02-29 06:20:00|2200.5|2194.5|2201.3|2195.3|2201.5|2195.5|2200.3|2194.3|11
1709187900000|2024-02-29 06:25:00|2201.5|2195.5|2202|2196|2202.8|2196.8|2200.5|2194.5|32
1709188200000|2024-02-29 06:30:00|2202.3|2196.3|2205.5|2199.5|2205.8|2199.8|2202.3|2196.3|31
1709188500000|2024-02-29 06:35:00|2205.8|2199.8|2205|2199|2206.8|2200.8|2205|2199|19
1709188800000|2024-02-29 06:40:00|2204.5|2198.5|2205|2199|2205.3|2199.3|2204.3|2198.3|23
1709189100000|2024-02-29 06:45:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2204.5|2198.5|9
1709189400000|2024-02-29 06:50:00|2205.5|2199.5|2205|2199|2205.8|2199.8|2205|2199|13
1709189700000|2024-02-29 06:55:00|2204.8|2198.8|2204.3|2198.3|2205.5|2199.5|2204|2198|21
1709190000000|2024-02-29 07:00:00|2204|2198|2202.3|2196.3|2204.3|2198.3|2202.3|2196.3|20
1709190300000|2024-02-29 07:05:00|2202.5|2196.5|2202.3|2196.3|2204|2198|2201.8|2195.8|22
1709190600000|2024-02-29 07:10:00|2202|2196|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|11
1709190900000|2024-02-29 07:15:00|2202.5|2196.5|2205.5|2199.5|2205.5|2199.5|2202.5|2196.5|17
1709191200000|2024-02-29 07:20:00|2206|2200|2207.3|2201.3|2207.5|2201.5|2206|2200|25
1709191500000|2024-02-29 07:25:00|2207.5|2201.5|2208.3|2202.3|2208.5|2202.5|2207.3|2201.3|12
1709191800000|2024-02-29 07:30:00|2208|2202|2208.8|2202.8|2208.8|2202.8|2207.3|2201.3|20
1709192100000|2024-02-29 07:35:00|2208.5|2202.5|2210|2204|2210.5|2204.5|2208.3|2202.3|29
1709192400000|2024-02-29 07:40:00|2209.8|2203.8|2209|2203|2210.8|2204.8|2209|2203|18
1709192700000|2024-02-29 07:45:00|2209.3|2203.3|2210.3|2204.3|2210.8|2204.8|2208.5|2202.5|34
1709193000000|2024-02-29 07:50:00|2210|2204|2207.5|2201.5|2210|2204|2207|2201|50
1709193300000|2024-02-29 07:55:00|2207.8|2201.8|2206.3|2200.3|2208.3|2202.3|2206.3|2200.3|29
1709193600000|2024-02-29 08:00:00|2206.5|2200.5|2204.4|2198.4|2207.6|2201.6|2203.1|2197.1|88
1709193900000|2024-02-29 08:05:00|2204.3|2198.3|2200.8|2194.8|2205|2199|2200.4|2194.4|40
1709194200000|2024-02-29 08:10:00|2200.5|2194.5|2203.8|2197.8|2204.5|2198.5|2198.8|2192.8|43
1709194500000|2024-02-29 08:15:00|2203.5|2197.5|2205|2199|2205.8|2199.8|2202.8|2196.8|46
1709194800000|2024-02-29 08:20:00|2205.3|2199.3|2208.8|2202.8|2209.3|2203.3|2205.3|2199.3|24
1709195100000|2024-02-29 08:25:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|20
1709195400000|2024-02-29 08:30:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2208|2202|24
1709195700000|2024-02-29 08:35:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|38
1709196000000|2024-02-29 08:40:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2208.5|2202.5|21
1709196300000|2024-02-29 08:45:00|2209.5|2203.5|2208.3|2202.3|2209.8|2203.8|2208|2202|19
1709196600000|2024-02-29 08:50:00|2208.5|2202.5|2210.3|2204.3|2210.5|2204.5|2208.3|2202.3|28
1709196900000|2024-02-29 08:55:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|6
1709197200000|2024-02-29 09:00:00|2210|2204|2205.8|2199.8|2210|2204|2205.8|2199.8|67
1709197500000|2024-02-29 09:05:00|2205|2199|2204.8|2198.8|2206|2200|2203.8|2197.8|42
1709197800000|2024-02-29 09:10:00|2205|2199|2209.3|2203.3|2209.3|2203.3|2204.8|2198.8|26
1709198100000|2024-02-29 09:15:00|2209.8|2203.8|2208.8|2202.8|2210.8|2204.8|2208.3|2202.3|58
1709198400000|2024-02-29 09:20:00|2208.5|2202.5|2209|2203|2209|2203|2208.5|2202.5|5
1709198700000|2024-02-29 09:25:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|23
1709199000000|2024-02-29 09:30:00|2209.5|2203.5|2210|2204|2210|2204|2208.8|2202.8|14
1709199300000|2024-02-29 09:35:00|2210.3|2204.3|2212|2206|2214.5|2208.5|2210.3|2204.3|31
1709199600000|2024-02-29 09:40:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.5|2205.5|23
1709199900000|2024-02-29 09:45:00|2212.5|2206.5|2212.8|2206.8|2213.8|2207.8|2211.5|2205.5|22
1709200200000|2024-02-29 09:50:00|2212.5|2206.5|2209.8|2203.8|2212.5|2206.5|2208.8|2202.8|30
1709200500000|2024-02-29 09:55:00|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2206.8|2200.8|26
1709200800000|2024-02-29 10:00:00|2208|2202|2207.8|2201.8|2208.8|2202.8|2207|2201|34
1709201100000|2024-02-29 10:05:00|2208|2202|2207.8|2201.8|2208.3|2202.3|2206.8|2200.8|21
1709201400000|2024-02-29 10:10:00|2207.5|2201.5|2209.3|2203.3|2209.3|2203.3|2207|2201|17
1709201700000|2024-02-29 10:15:00|2209|2203|2209|2203|2209.8|2203.8|2208.8|2202.8|17
1709202000000|2024-02-29 10:20:00|2209.3|2203.3|2208|2202|2209.3|2203.3|2207.8|2201.8|9
1709202300000|2024-02-29 10:25:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207|2201|6
1709202600000|2024-02-29 10:30:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2206.8|2200.8|8
1709202900000|2024-02-29 10:35:00|2207|2201|2206.8|2200.8|2207|2201|2206.3|2200.3|5
1709203200000|2024-02-29 10:40:00|2207|2201|2207.8|2201.8|2208|2202|2206.5|2200.5|12
1709203500000|2024-02-29 10:45:00|2207.5|2201.5|2207.8|2201.8|2208.5|2202.5|2206|2200|34
1709203800000|2024-02-29 10:50:00|2208|2202|2207.5|2201.5|2208|2202|2207|2201|6
1709204100000|2024-02-29 10:55:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2206.3|2200.3|18
1709204400000|2024-02-29 11:00:00|2207.8|2201.8|2209.3|2203.3|2209.5|2203.5|2207.3|2201.3|17
1709204700000|2024-02-29 11:05:00|2209.5|2203.5|2210.3|2204.3|2210.5|2204.5|2209.3|2203.3|20
1709205000000|2024-02-29 11:10:00|2210.5|2204.5|2211|2205|2211|2205|2210|2204|13
1709205300000|2024-02-29 11:15:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2208.8|2202.8|14
1709205600000|2024-02-29 11:20:00|2209.8|2203.8|2209.3|2203.3|2210.5|2204.5|2209|2203|15
1709205900000|2024-02-29 11:25:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209.3|2203.3|7
1709206200000|2024-02-29 11:30:00|2210|2204|2209|2203|2210|2204|2208.8|2202.8|16
1709206500000|2024-02-29 11:35:00|2208.8|2202.8|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|11
1709206800000|2024-02-29 11:40:00|2208.8|2202.8|2208.3|2202.3|2209|2203|2208.3|2202.3|7
1709207100000|2024-02-29 11:45:00|2208|2202|2207.8|2201.8|2208|2202|2206.8|2200.8|7
1709207400000|2024-02-29 11:50:00|2208|2202|2210.8|2204.8|2211.3|2205.3|2208|2202|35
1709207700000|2024-02-29 11:55:00|2210.5|2204.5|2210|2204|2210.8|2204.8|2209.8|2203.8|26
1709208000000|2024-02-29 12:00:00|2210.3|2204.3|2210.5|2204.5|2210.8|2204.8|2210|2204|12
1709208300000|2024-02-29 12:05:00|2210.8|2204.8|2211.8|2205.8|2212.3|2206.3|2210.5|2204.5|15
1709208600000|2024-02-29 12:10:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.3|2205.3|15
1709208900000|2024-02-29 12:15:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2210.8|2204.8|4
1709209200000|2024-02-29 12:20:00|2211|2205|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|6
1709209500000|2024-02-29 12:25:00|2211|2205|2210.5|2204.5|2211.3|2205.3|2210|2204|16
1709209800000|2024-02-29 12:30:00|2210.3|2204.3|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|23
1709210100000|2024-02-29 12:35:00|2210.5|2204.5|2210.5|2204.5|2211.3|2205.3|2210.3|2204.3|9
1709210400000|2024-02-29 12:40:00|2210.3|2204.3|2212|2206|2212.3|2206.3|2210.3|2204.3|11
1709210700000|2024-02-29 12:45:00|2212.3|2206.3|2210.5|2204.5|2212.8|2206.8|2210.5|2204.5|39
1709211000000|2024-02-29 12:50:00|2210.8|2204.8|2212.8|2206.8|2213|2207|2210.8|2204.8|28
1709211300000|2024-02-29 12:55:00|2213.3|2207.3|2210.5|2204.5|2214.5|2208.5|2210.3|2204.3|100
1709211600000|2024-02-29 13:00:00|2210.8|2204.8|2214.3|2208.3|2214.8|2208.8|2210.8|2204.8|112
1709211900000|2024-02-29 13:05:00|2214.5|2208.5|2215.8|2209.8|2216.3|2210.3|2212.8|2206.8|113
1709212200000|2024-02-29 13:10:00|2215.5|2209.5|2212.8|2206.8|2215.8|2209.8|2212.3|2206.3|51
1709212500000|2024-02-29 13:15:00|2212.5|2206.5|2213|2207|2213.3|2207.3|2211.8|2205.8|35
1709212800000|2024-02-29 13:20:00|2212.8|2206.8|2212.5|2206.5|2213.3|2207.3|2212|2206|62
1709213100000|2024-02-29 13:25:00|2212.8|2206.8|2213.3|2207.3|2213.8|2207.8|2212.5|2206.5|56
1709213400000|2024-02-29 13:30:00|2213|2207|2216.5|2210.5|2217.3|2211.3|2212.8|2206.8|117
1709213700000|2024-02-29 13:35:00|2216.8|2210.8|2218.8|2212.8|2219.8|2213.8|2216.8|2210.8|69
1709214000000|2024-02-29 13:40:00|2219|2213|2219.5|2213.5|2219.8|2213.8|2217.8|2211.8|71
1709214300000|2024-02-29 13:45:00|2219.3|2213.3|2221.3|2215.3|2222.3|2216.3|2219.3|2213.3|90
1709214600000|2024-02-29 13:50:00|2221.5|2215.5|2219.8|2213.8|2222|2216|2219.3|2213.3|33
1709214900000|2024-02-29 13:55:00|2219.5|2213.5|2219.8|2213.8|2221.5|2215.5|2219|2213|65
1709215200000|2024-02-29 14:00:00|2220|2214|2219.5|2213.5|2220.8|2214.8|2218.5|2212.5|36
1709215500000|2024-02-29 14:05:00|2219.3|2213.3|2218.8|2212.8|2219.8|2213.8|2217.8|2211.8|51
1709215800000|2024-02-29 14:10:00|2218.5|2212.5|2217.3|2211.3|2218.5|2212.5|2216.8|2210.8|26
1709216100000|2024-02-29 14:15:00|2216.5|2210.5|2217|2211|2217.3|2211.3|2216.3|2210.3|39
1709216400000|2024-02-29 14:20:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|27
1709216700000|2024-02-29 14:25:00|2218|2212|2216.8|2210.8|2218.5|2212.5|2215.3|2209.3|21
1709217000000|2024-02-29 14:30:00|2217.3|2211.3|2215.8|2209.8|2217.3|2211.3|2215.3|2209.3|34
1709217300000|2024-02-29 14:35:00|2215.5|2209.5|2219.8|2213.8|2221.3|2215.3|2214.8|2208.8|50
1709217600000|2024-02-29 14:40:00|2219.5|2213.5|2219.8|2213.8|2220.3|2214.3|2218.3|2212.3|29
1709217900000|2024-02-29 14:45:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2220|2214|21
1709218200000|2024-02-29 14:50:00|2220.5|2214.5|2221.8|2215.8|2221.8|2215.8|2220|2214|30
1709218500000|2024-02-29 14:55:00|2222|2216|2222.5|2216.5|2224.8|2218.8|2221.8|2215.8|38
1709218800000|2024-02-29 15:00:00|2222.8|2216.8|2225.8|2219.8|2226|2220|2222.6|2216.6|65
1709219100000|2024-02-29 15:05:00|2226|2220|2223.8|2217.8|2226.8|2220.8|2222.8|2216.8|51
1709219400000|2024-02-29 15:10:00|2223.5|2217.5|2221.5|2215.5|2223.5|2217.5|2221.5|2215.5|57
1709219700000|2024-02-29 15:15:00|2221.8|2215.8|2221.5|2215.5|2223|2217|2221.3|2215.3|66
1709220000000|2024-02-29 15:20:00|2221.8|2215.8|2222.3|2216.3|2223.8|2217.8|2220.3|2214.3|62
1709220300000|2024-02-29 15:25:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2221.3|2215.3|35
1709220600000|2024-02-29 15:30:00|2222|2216|2222|2216|2222.8|2216.8|2220.8|2214.8|44
1709220900000|2024-02-29 15:35:00|2221.8|2215.8|2222.8|2216.8|2223|2217|2221.8|2215.8|27
1709221200000|2024-02-29 15:40:00|2223|2217|2222.5|2216.5|2223|2217|2222.3|2216.3|10
1709221500000|2024-02-29 15:45:00|2222.3|2216.3|2224|2218|2224|2218|2222.3|2216.3|22
1709221800000|2024-02-29 15:50:00|2223.8|2217.8|2227.3|2221.3|2227.5|2221.5|2223.5|2217.5|38
1709222100000|2024-02-29 15:55:00|2227.5|2221.5|2225.8|2219.8|2229.5|2223.5|2225.8|2219.8|39
1709222400000|2024-02-29 16:00:00|2225.5|2219.5|2227|2221|2227.8|2221.8|2225.3|2219.3|26
1709222700000|2024-02-29 16:05:00|2226.8|2220.8|2224.8|2218.8|2228|2222|2224.3|2218.3|46
1709223000000|2024-02-29 16:10:00|2224.5|2218.5|2227.3|2221.3|2227.8|2221.8|2224.5|2218.5|33
1709223300000|2024-02-29 16:15:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2226.3|2220.3|28
1709223600000|2024-02-29 16:20:00|2227.3|2221.3|2227.8|2221.8|2229.8|2223.8|2226.5|2220.5|53
1709223900000|2024-02-29 16:25:00|2227.5|2221.5|2232.1|2226.1|2233.5|2227.5|2227|2221|159
1709224200000|2024-02-29 16:30:00|2232|2226|2227.8|2221.8|2232|2226|2227.5|2221.5|28
1709224500000|2024-02-29 16:35:00|2228|2222|2230|2224|2230.3|2224.3|2227.8|2221.8|36
1709224800000|2024-02-29 16:40:00|2229.8|2223.8|2227|2221|2230.5|2224.5|2226.8|2220.8|28
1709225100000|2024-02-29 16:45:00|2226.8|2220.8|2227.8|2221.8|2228.3|2222.3|2226.8|2220.8|15
1709225400000|2024-02-29 16:50:00|2228|2222|2230.5|2224.5|2231|2225|2228|2222|20
1709225700000|2024-02-29 16:55:00|2230.8|2224.8|2228.3|2222.3|2231|2225|2228.3|2222.3|42
1709226000000|2024-02-29 17:00:00|2228.5|2222.5|2228.5|2222.5|2230.3|2224.3|2227.8|2221.8|26
1709226300000|2024-02-29 17:05:00|2228.3|2222.3|2226.5|2220.5|2228.3|2222.3|2226|2220|29
1709226600000|2024-02-29 17:10:00|2226.8|2220.8|2227|2221|2227.3|2221.3|2226|2220|19
1709226900000|2024-02-29 17:15:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226.8|2220.8|5
1709227200000|2024-02-29 17:20:00|2227|2221|2225.5|2219.5|2227.5|2221.5|2225.5|2219.5|12
1709227500000|2024-02-29 17:25:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2225|2219|11
1709227800000|2024-02-29 17:30:00|2226|2220|2224.8|2218.8|2227.3|2221.3|2224.8|2218.8|18
1709228100000|2024-02-29 17:35:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2224.8|2218.8|8
1709228400000|2024-02-29 17:40:00|2225.3|2219.3|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|3
1709228700000|2024-02-29 17:45:00|2225.5|2219.5|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|8
1709229000000|2024-02-29 17:50:00|2225|2219|2225|2219|2225.5|2219.5|2224.5|2218.5|14
1709229300000|2024-02-29 17:55:00|2224.8|2218.8|2226.3|2220.3|2226.3|2220.3|2224.8|2218.8|15
1709229600000|2024-02-29 18:00:00|2226.5|2220.5|2226|2220|2226.8|2220.8|2225.8|2219.8|5
1709229900000|2024-02-29 18:05:00|2226.3|2220.3|2226|2220|2226.8|2220.8|2225.8|2219.8|15
1709230200000|2024-02-29 18:10:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1709230500000|2024-02-29 18:15:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|6
1709230800000|2024-02-29 18:20:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1709231100000|2024-02-29 18:25:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1709231400000|2024-02-29 18:30:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|5
1709231700000|2024-02-29 18:35:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1709232000000|2024-02-29 18:40:00|2227.3|2221.3|2227|2221|2227.5|2221.5|2227|2221|6
1709232600000|2024-02-29 18:50:00|2226.8|2220.8|2227.1|2221.1|2228.1|2222.1|2226.5|2220.5|20
1709232900000|2024-02-29 18:55:00|2229.3|2218.8|2229.5|2219|2229.8|2219.3|2229|2218.5|10
1709254800000|2024-03-01 01:00:00|2227.9|2221.9|2225.5|2219.5|2227.9|2221.9|2225.5|2219.5|40
1709255100000|2024-03-01 01:05:00|2225.3|2219.3|2223.5|2217.5|2225.8|2219.8|2223.5|2217.5|41
1709255400000|2024-03-01 01:10:00|2223.3|2217.3|2221.5|2215.5|2223.3|2217.3|2220.8|2214.8|43
1709255700000|2024-03-01 01:15:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.5|2214.5|14
1709256000000|2024-03-01 01:20:00|2220.8|2214.8|2220.3|2214.3|2221|2215|2220.3|2214.3|13
1709256300000|2024-03-01 01:25:00|2220.5|2214.5|2221.5|2215.5|2222.3|2216.3|2220.5|2214.5|21
1709256600000|2024-03-01 01:30:00|2221.8|2215.8|2222.5|2216.5|2223|2217|2221.8|2215.8|39
1709256900000|2024-03-01 01:35:00|2222.8|2216.8|2223.3|2217.3|2223.8|2217.8|2221.5|2215.5|31
1709257200000|2024-03-01 01:40:00|2223|2217|2221.5|2215.5|2223|2217|2221.5|2215.5|21
1709257500000|2024-03-01 01:45:00|2221.3|2215.3|2221|2215|2222.3|2216.3|2221|2215|20
1709257800000|2024-03-01 01:50:00|2220.8|2214.8|2220.8|2214.8|2221|2215|2220.5|2214.5|17
1709258100000|2024-03-01 01:55:00|2220.5|2214.5|2222.5|2216.5|2222.5|2216.5|2220.5|2214.5|28
1709258400000|2024-03-01 02:00:00|2222.3|2216.3|2222.3|2216.3|2223|2217|2221.8|2215.8|29
1709258700000|2024-03-01 02:05:00|2222|2216|2223|2217|2223.8|2217.8|2221.5|2215.5|20
1709259000000|2024-03-01 02:10:00|2223.3|2217.3|2222|2216|2224|2218|2222|2216|20
1709259300000|2024-03-01 02:15:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2222|2216|2
1709259600000|2024-03-01 02:20:00|2222.3|2216.3|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|5
1709259900000|2024-03-01 02:25:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|4
1709260200000|2024-03-01 02:30:00|2222.5|2216.5|2221.8|2215.8|2223|2217|2221.8|2215.8|17
1709260500000|2024-03-01 02:35:00|2222.3|2216.3|2222|2216|2222.8|2216.8|2222|2216|6
1709260800000|2024-03-01 02:40:00|2222.3|2216.3|2223|2217|2224|2218|2222.3|2216.3|17
1709261100000|2024-03-01 02:45:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|6
1709261400000|2024-03-01 02:50:00|2223.3|2217.3|2224.5|2218.5|2225.8|2219.8|2222.8|2216.8|22
1709261700000|2024-03-01 02:55:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.5|2217.5|11
1709262000000|2024-03-01 03:00:00|2223.5|2217.5|2224.5|2218.5|2224.5|2218.5|2223.5|2217.5|5
1709262300000|2024-03-01 03:05:00|2225|2219|2224.3|2218.3|2226|2220|2224|2218|18
1709262600000|2024-03-01 03:10:00|2224|2218|2224.3|2218.3|2225.3|2219.3|2223.5|2217.5|17
1709262900000|2024-03-01 03:15:00|2224.5|2218.5|2223.3|2217.3|2224.5|2218.5|2223.3|2217.3|14
1709263200000|2024-03-01 03:20:00|2223|2217|2222|2216|2223.5|2217.5|2222|2216|18
1709263500000|2024-03-01 03:25:00|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2221.5|2215.5|10
1709263800000|2024-03-01 03:30:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|5
1709264100000|2024-03-01 03:35:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1709264400000|2024-03-01 03:40:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1709264700000|2024-03-01 03:45:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|4
1709265000000|2024-03-01 03:50:00|2222|2216|2221|2215|2222.3|2216.3|2221|2215|7
1709265300000|2024-03-01 03:55:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1709265600000|2024-03-01 04:00:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1709265900000|2024-03-01 04:05:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|4
1709266200000|2024-03-01 04:10:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221.8|2215.8|4
1709266500000|2024-03-01 04:15:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|3
1709266800000|2024-03-01 04:20:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1709267400000|2024-03-01 04:30:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1709267700000|2024-03-01 04:35:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1709268000000|2024-03-01 04:40:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|3
1709268300000|2024-03-01 04:45:00|2222|2216|2221|2215|2222|2216|2220.8|2214.8|4
1709268600000|2024-03-01 04:50:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|4
1709268900000|2024-03-01 04:55:00|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1709269200000|2024-03-01 05:00:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1709269500000|2024-03-01 05:05:00|2220.5|2214.5|2220|2214|2221|2215|2220|2214|8
1709269800000|2024-03-01 05:10:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|12
1709270100000|2024-03-01 05:15:00|2220.3|2214.3|2221|2215|2221.3|2215.3|2220.3|2214.3|12
1709270400000|2024-03-01 05:20:00|2221.3|2215.3|2221.5|2215.5|2221.8|2215.8|2221|2215|9
1709270700000|2024-03-01 05:25:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|4
1709271000000|2024-03-01 05:30:00|2221.8|2215.8|2221|2215|2221.8|2215.8|2220.8|2214.8|8
1709271300000|2024-03-01 05:35:00|2221.3|2215.3|2220|2214|2221.5|2215.5|2219.5|2213.5|17
1709271600000|2024-03-01 05:40:00|2220.3|2214.3|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|21
1709271900000|2024-03-01 05:45:00|2220|2214|2219.3|2213.3|2220.5|2214.5|2219.3|2213.3|12
1709272200000|2024-03-01 05:50:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|5
1709272500000|2024-03-01 05:55:00|2219.3|2213.3|2219.5|2213.5|2220|2214|2219.3|2213.3|8
1709272800000|2024-03-01 06:00:00|2219.8|2213.8|2221.3|2215.3|2221.3|2215.3|2219.8|2213.8|8
1709273100000|2024-03-01 06:05:00|2221.5|2215.5|2221.5|2215.5|2222|2216|2221.3|2215.3|11
1709273400000|2024-03-01 06:10:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221.5|2215.5|10
1709273700000|2024-03-01 06:15:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|7
1709274000000|2024-03-01 06:20:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.5|2214.5|12
1709274300000|2024-03-01 06:25:00|2220.3|2214.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|16
1709274600000|2024-03-01 06:30:00|2220.5|2214.5|2220.8|2214.8|2221|2215|2220.5|2214.5|13
1709274900000|2024-03-01 06:35:00|2221|2215|2219.3|2213.3|2221|2215|2219.3|2213.3|7
1709275200000|2024-03-01 06:40:00|2219|2213|2219.5|2213.5|2220.3|2214.3|2219|2213|17
1709275500000|2024-03-01 06:45:00|2219.8|2213.8|2220|2214|2220|2214|2219.5|2213.5|14
1709275800000|2024-03-01 06:50:00|2220.3|2214.3|2220.3|2214.3|2220.5|2214.5|2219.8|2213.8|25
1709276100000|2024-03-01 06:55:00|2220|2214|2219.5|2213.5|2220.5|2214.5|2219.5|2213.5|23
1709276400000|2024-03-01 07:00:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2218.5|2212.5|20
1709276700000|2024-03-01 07:05:00|2218.8|2212.8|2218.3|2212.3|2219.5|2213.5|2218.3|2212.3|23
1709277000000|2024-03-01 07:10:00|2218.5|2212.5|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|9
1709277300000|2024-03-01 07:15:00|2218.3|2212.3|2219|2213|2219|2213|2218.3|2212.3|10
1709277600000|2024-03-01 07:20:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|16
1709277900000|2024-03-01 07:25:00|2218.3|2212.3|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|10
1709278200000|2024-03-01 07:30:00|2217.8|2211.8|2217.5|2211.5|2219.5|2213.5|2217.3|2211.3|30
1709278500000|2024-03-01 07:35:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|20
1709278800000|2024-03-01 07:40:00|2218|2212|2216.5|2210.5|2218|2212|2216.3|2210.3|19
1709279100000|2024-03-01 07:45:00|2216.8|2210.8|2217.5|2211.5|2217.5|2211.5|2216.5|2210.5|14
1709279400000|2024-03-01 07:50:00|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|9
1709279700000|2024-03-01 07:55:00|2217.5|2211.5|2219.6|2213.6|2219.9|2213.9|2216.5|2210.5|64
1709280000000|2024-03-01 08:00:00|2219.4|2213.4|2213.1|2207.1|2219.4|2213.4|2211.8|2205.8|103
1709280300000|2024-03-01 08:05:00|2212.9|2206.9|2214.9|2208.9|2216.6|2210.6|2211.6|2205.6|79
1709280600000|2024-03-01 08:10:00|2215.1|2209.1|2214|2208|2217|2211|2214|2208|54
1709280900000|2024-03-01 08:15:00|2213.8|2207.8|2212.3|2206.3|2214.3|2208.3|2212.3|2206.3|43
1709281200000|2024-03-01 08:20:00|2211.8|2205.8|2211.8|2205.8|2213.5|2207.5|2210.5|2204.5|52
1709281500000|2024-03-01 08:25:00|2211.5|2205.5|2212.8|2206.8|2213.5|2207.5|2211.5|2205.5|35
1709281800000|2024-03-01 08:30:00|2213.3|2207.3|2212.8|2206.8|2214|2208|2212|2206|33
1709282100000|2024-03-01 08:35:00|2213|2207|2213|2207|2213.5|2207.5|2212.5|2206.5|25
1709282400000|2024-03-01 08:40:00|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212|2206|22
1709282700000|2024-03-01 08:45:00|2212.5|2206.5|2212.8|2206.8|2213.3|2207.3|2211.8|2205.8|24
1709283000000|2024-03-01 08:50:00|2213|2207|2212.3|2206.3|2213.3|2207.3|2211.5|2205.5|19
1709283300000|2024-03-01 08:55:00|2212.5|2206.5|2213|2207|2214|2208|2212.5|2206.5|42
1709283600000|2024-03-01 09:00:00|2213.3|2207.3|2216.3|2210.3|2217|2211|2213.3|2207.3|83
1709283900000|2024-03-01 09:05:00|2216|2210|2218.3|2212.3|2219|2213|2215.8|2209.8|50
1709284200000|2024-03-01 09:10:00|2218.5|2212.5|2219.3|2213.3|2220.8|2214.8|2217.8|2211.8|66
1709284500000|2024-03-01 09:15:00|2219.5|2213.5|2220.3|2214.3|2223.3|2217.3|2219.3|2213.3|47
1709284800000|2024-03-01 09:20:00|2220|2214|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|18
1709285100000|2024-03-01 09:25:00|2220.3|2214.3|2219.3|2213.3|2220.5|2214.5|2217.8|2211.8|38
1709285400000|2024-03-01 09:30:00|2219.5|2213.5|2218.3|2212.3|2220|2214|2218.3|2212.3|29
1709285700000|2024-03-01 09:35:00|2218|2212|2219.8|2213.8|2220|2214|2217.5|2211.5|21
1709286000000|2024-03-01 09:40:00|2220|2214|2220.3|2214.3|2220.8|2214.8|2219.8|2213.8|19
1709286300000|2024-03-01 09:45:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|15
1709286600000|2024-03-01 09:50:00|2220|2214|2221|2215|2221|2215|2219.3|2213.3|17
1709286900000|2024-03-01 09:55:00|2220.8|2214.8|2222.8|2216.8|2222.8|2216.8|2220.3|2214.3|43
1709287200000|2024-03-01 10:00:00|2222.5|2216.5|2230.3|2224.3|2230.3|2224.3|2222.5|2216.5|64
1709287500000|2024-03-01 10:05:00|2230.1|2224.1|2229.5|2223.5|2232.1|2226.1|2228.6|2222.6|88
1709287800000|2024-03-01 10:10:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2227|2221|42
1709288100000|2024-03-01 10:15:00|2229.8|2223.8|2229|2223|2230.3|2224.3|2228|2222|34
1709288400000|2024-03-01 10:20:00|2229.3|2223.3|2228|2222|2229.3|2223.3|2227.5|2221.5|28
1709288700000|2024-03-01 10:25:00|2228.3|2222.3|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|19
1709289000000|2024-03-01 10:30:00|2226.5|2220.5|2224|2218|2227.8|2221.8|2223.3|2217.3|38
1709289300000|2024-03-01 10:35:00|2224.3|2218.3|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|45
1709289600000|2024-03-01 10:40:00|2224.5|2218.5|2225.8|2219.8|2225.8|2219.8|2224.3|2218.3|12
1709289900000|2024-03-01 10:45:00|2226|2220|2226.8|2220.8|2227.8|2221.8|2226|2220|17
1709290200000|2024-03-01 10:50:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2226.5|2220.5|16
1709290500000|2024-03-01 10:55:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2227.3|2221.3|4
1709290800000|2024-03-01 11:00:00|2227|2221|2229|2223|2229.3|2223.3|2225.8|2219.8|24
1709291100000|2024-03-01 11:05:00|2229.3|2223.3|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|40
1709291400000|2024-03-01 11:10:00|2228.5|2222.5|2227.3|2221.3|2228.5|2222.5|2227.3|2221.3|12
1709291700000|2024-03-01 11:15:00|2227|2221|2227.3|2221.3|2227.3|2221.3|2225.5|2219.5|18
1709292000000|2024-03-01 11:20:00|2226.8|2220.8|2226|2220|2227|2221|2225.8|2219.8|19
1709292300000|2024-03-01 11:25:00|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|15
1709292600000|2024-03-01 11:30:00|2224.5|2218.5|2223.3|2217.3|2225.3|2219.3|2223.3|2217.3|38
1709292900000|2024-03-01 11:35:00|2223|2217|2224.8|2218.8|2224.8|2218.8|2223|2217|15
1709293200000|2024-03-01 11:40:00|2225|2219|2227.3|2221.3|2227.3|2221.3|2224.8|2218.8|21
1709293500000|2024-03-01 11:45:00|2227.5|2221.5|2225.5|2219.5|2227.8|2221.8|2225.5|2219.5|21
1709293800000|2024-03-01 11:50:00|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|8
1709294100000|2024-03-01 11:55:00|2226|2220|2227.8|2221.8|2228|2222|2225.8|2219.8|16
1709294400000|2024-03-01 12:00:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2225.8|2219.8|11
1709294700000|2024-03-01 12:05:00|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2225.8|2219.8|15
1709295000000|2024-03-01 12:10:00|2226.5|2220.5|2228.3|2222.3|2228.3|2222.3|2226|2220|12
1709295300000|2024-03-01 12:15:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|15
1709295600000|2024-03-01 12:20:00|2229|2223|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|5
1709295900000|2024-03-01 12:25:00|2228|2222|2227.8|2221.8|2228.5|2222.5|2226.3|2220.3|21
1709296200000|2024-03-01 12:30:00|2228|2222|2229.8|2223.8|2230.8|2224.8|2228|2222|39
1709296500000|2024-03-01 12:35:00|2229.5|2223.5|2230.8|2224.8|2232.8|2226.8|2229.5|2223.5|24
1709296800000|2024-03-01 12:40:00|2231|2225|2229.3|2223.3|2231.8|2225.8|2228.8|2222.8|31
1709297100000|2024-03-01 12:45:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2228.8|2222.8|22
1709297400000|2024-03-01 12:50:00|2230|2224|2230|2224|2231|2225|2229.8|2223.8|14
1709297700000|2024-03-01 12:55:00|2229.8|2223.8|2226.8|2220.8|2229.8|2223.8|2226.3|2220.3|68
1709298000000|2024-03-01 13:00:00|2226.9|2220.9|2227|2221|2228|2222|2225.9|2219.9|109
1709298300000|2024-03-01 13:05:00|2226.8|2220.8|2225.8|2219.8|2227.8|2221.8|2225.3|2219.3|42
1709298600000|2024-03-01 13:10:00|2225.5|2219.5|2224.3|2218.3|2225.5|2219.5|2223.3|2217.3|41
1709298900000|2024-03-01 13:15:00|2223.8|2217.8|2224.3|2218.3|2225.3|2219.3|2223.8|2217.8|19
1709299200000|2024-03-01 13:20:00|2224|2218|2226.3|2220.3|2226.3|2220.3|2223|2217|18
1709299500000|2024-03-01 13:25:00|2226|2220|2222.8|2216.8|2226.3|2220.3|2222.8|2216.8|29
1709299800000|2024-03-01 13:30:00|2223|2217|2226.8|2220.8|2226.8|2220.8|2223|2217|27
1709300100000|2024-03-01 13:35:00|2226.5|2220.5|2223.5|2217.5|2227.3|2221.3|2223.3|2217.3|42
1709300400000|2024-03-01 13:40:00|2223.3|2217.3|2223.3|2217.3|2223.8|2217.8|2223|2217|13
1709300700000|2024-03-01 13:45:00|2223|2217|2223.3|2217.3|2223.8|2217.8|2222.8|2216.8|15
1709301000000|2024-03-01 13:50:00|2223|2217|2223.3|2217.3|2223.8|2217.8|2222.3|2216.3|9
1709301300000|2024-03-01 13:55:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|14
1709301600000|2024-03-01 14:00:00|2223.3|2217.3|2224.8|2218.8|2225.5|2219.5|2222.3|2216.3|47
1709301900000|2024-03-01 14:05:00|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2223.5|2217.5|27
1709302200000|2024-03-01 14:10:00|2224.8|2218.8|2225.8|2219.8|2226.5|2220.5|2224.8|2218.8|32
1709302500000|2024-03-01 14:15:00|2226|2220|2227.3|2221.3|2227.5|2221.5|2226|2220|35
1709302800000|2024-03-01 14:20:00|2227.5|2221.5|2228|2222|2228.3|2222.3|2226.8|2220.8|16
1709303100000|2024-03-01 14:25:00|2228.3|2222.3|2229.5|2223.5|2229.8|2223.8|2227.8|2221.8|47
1709303400000|2024-03-01 14:30:00|2229.3|2223.3|2228.3|2222.3|2229.8|2223.8|2227.5|2221.5|42
1709303700000|2024-03-01 14:35:00|2228|2222|2229.3|2223.3|2230.5|2224.5|2227.8|2221.8|27
1709304000000|2024-03-01 14:40:00|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2227.3|2221.3|32
1709304300000|2024-03-01 14:45:00|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|43
1709304600000|2024-03-01 14:50:00|2229.5|2223.5|2228.8|2222.8|2229.8|2223.8|2225.8|2219.8|56
1709304900000|2024-03-01 14:55:00|2229|2223|2230.8|2224.8|2230.8|2224.8|2229|2223|15
1709305200000|2024-03-01 15:00:00|2231|2225|2230.5|2224.5|2233.3|2227.3|2230.3|2224.3|91
1709305500000|2024-03-01 15:05:00|2230.8|2224.8|2231.8|2225.8|2232.8|2226.8|2230.8|2224.8|31
1709305800000|2024-03-01 15:10:00|2232.3|2226.3|2231.5|2225.5|2232.8|2226.8|2230.8|2224.8|29
1709306100000|2024-03-01 15:15:00|2231.8|2225.8|2232.3|2226.3|2232.8|2226.8|2231.8|2225.8|13
1709306400000|2024-03-01 15:20:00|2232.5|2226.5|2231.8|2225.8|2233|2227|2231.3|2225.3|22
1709306700000|2024-03-01 15:25:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2231|2225|30
1709307000000|2024-03-01 15:30:00|2232.5|2226.5|2236.8|2230.8|2236.8|2230.8|2232.3|2226.3|27
1709307300000|2024-03-01 15:35:00|2237|2231|2234.8|2228.8|2237|2231|2233.8|2227.8|24
1709307600000|2024-03-01 15:40:00|2235|2229|2236.8|2230.8|2236.8|2230.8|2234.8|2228.8|21
1709307900000|2024-03-01 15:45:00|2237|2231|2236.3|2230.3|2237|2231|2236|2230|29
1709308200000|2024-03-01 15:50:00|2236.5|2230.5|2236.8|2230.8|2237.8|2231.8|2236.5|2230.5|35
1709308500000|2024-03-01 15:55:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2235.5|2229.5|12
1709308800000|2024-03-01 16:00:00|2236|2230|2237.3|2231.3|2237.8|2231.8|2235.8|2229.8|20
1709309100000|2024-03-01 16:05:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|5
1709309400000|2024-03-01 16:10:00|2238|2232|2237.8|2231.8|2238|2232|2237.5|2231.5|12
1709309700000|2024-03-01 16:15:00|2237.5|2231.5|2239.3|2233.3|2239.3|2233.3|2237.3|2231.3|18
1709310000000|2024-03-01 16:20:00|2239.5|2233.5|2243.8|2237.8|2244|2238|2238.8|2232.8|71
1709310300000|2024-03-01 16:25:00|2244.3|2238.3|2248.3|2242.3|2251.8|2245.8|2244.3|2238.3|142
1709310600000|2024-03-01 16:30:00|2248|2242|2243.5|2237.5|2248|2242|2243|2237|76
1709310900000|2024-03-01 16:35:00|2243.8|2237.8|2244.3|2238.3|2245.3|2239.3|2243.8|2237.8|31
1709311200000|2024-03-01 16:40:00|2244|2238|2242.5|2236.5|2244.3|2238.3|2242.5|2236.5|20
1709311500000|2024-03-01 16:45:00|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|15
1709311800000|2024-03-01 16:50:00|2242|2236|2240|2234|2242.5|2236.5|2239.8|2233.8|25
1709312100000|2024-03-01 16:55:00|2239.8|2233.8|2240.8|2234.8|2241|2235|2239.5|2233.5|36
1709312400000|2024-03-01 17:00:00|2241|2235|2240.3|2234.3|2242.8|2236.8|2240.3|2234.3|54
1709312700000|2024-03-01 17:05:00|2240.5|2234.5|2239.5|2233.5|2240.5|2234.5|2239.3|2233.3|13
1709313000000|2024-03-01 17:10:00|2239.3|2233.3|2240|2234|2240.3|2234.3|2238.8|2232.8|12
1709313300000|2024-03-01 17:15:00|2239.8|2233.8|2239.8|2233.8|2240|2234|2239.8|2233.8|3
1709313600000|2024-03-01 17:20:00|2240|2234|2240.8|2234.8|2240.8|2234.8|2240|2234|9
1709313900000|2024-03-01 17:25:00|2241|2235|2240.5|2234.5|2241.3|2235.3|2240.3|2234.3|6
1709314200000|2024-03-01 17:30:00|2240.8|2234.8|2240.5|2234.5|2241.5|2235.5|2240.3|2234.3|11
1709314500000|2024-03-01 17:35:00|2240.3|2234.3|2239.5|2233.5|2240.8|2234.8|2239.5|2233.5|8
1709314800000|2024-03-01 17:40:00|2239.8|2233.8|2241|2235|2241|2235|2239.8|2233.8|6
1709315100000|2024-03-01 17:45:00|2242.3|2236.3|2241.5|2235.5|2242.5|2236.5|2241.3|2235.3|14
1709315400000|2024-03-01 17:50:00|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240.5|2234.5|13
1709315700000|2024-03-01 17:55:00|2241|2235|2241.5|2235.5|2241.8|2235.8|2241|2235|9
1709316000000|2024-03-01 18:00:00|2241.3|2235.3|2240|2234|2241.8|2235.8|2239.9|2233.9|13
1709316300000|2024-03-01 18:05:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|3
1709316600000|2024-03-01 18:10:00|2241|2235|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|12
1709316900000|2024-03-01 18:15:00|2242|2236|2242|2236|2242.8|2236.8|2241.8|2235.8|10
1709317200000|2024-03-01 18:20:00|2241.8|2235.8|2242|2236|2242|2236|2241.8|2235.8|4
1709317500000|2024-03-01 18:25:00|2241.8|2235.8|2240.5|2234.5|2241.8|2235.8|2240.5|2234.5|7
1709317800000|2024-03-01 18:30:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|3
1709318100000|2024-03-01 18:35:00|2240.5|2234.5|2240|2234|2240.5|2234.5|2239|2233|9
1709318400000|2024-03-01 18:40:00|2240.3|2234.3|2241|2235|2241.8|2235.8|2240.3|2234.3|9
1709318700000|2024-03-01 18:45:00|2240.8|2234.8|2241|2235|2241|2235|2240.8|2234.8|4
1709319000000|2024-03-01 18:50:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.3|2234.3|14
1709319300000|2024-03-01 18:55:00|2241|2235|2242.3|2231.8|2243.3|2235|2241|2231.8|5
1709514000000|2024-03-04 01:00:00|2240.1|2234.1|2235.6|2229.6|2240.1|2234.1|2235.6|2229.6|67
1709514300000|2024-03-04 01:05:00|2235.4|2229.4|2234.1|2228.1|2236.1|2230.1|2233.5|2227.5|66
1709514600000|2024-03-04 01:10:00|2233.8|2227.8|2233|2227|2234|2228|2232.4|2226.4|35
1709514900000|2024-03-04 01:15:00|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2231.5|2225.5|63
1709515200000|2024-03-04 01:20:00|2233.3|2227.3|2233.3|2227.3|2233.8|2227.8|2231.5|2225.5|29
1709515500000|2024-03-04 01:25:00|2233|2227|2234|2228|2234|2228|2232.3|2226.3|23
1709515800000|2024-03-04 01:30:00|2233.8|2227.8|2233|2227|2234|2228|2233|2227|38
1709516100000|2024-03-04 01:35:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2231.3|2225.3|26
1709516400000|2024-03-04 01:40:00|2233.3|2227.3|2233.3|2227.3|2234|2228|2232.5|2226.5|24
1709516700000|2024-03-04 01:45:00|2233|2227|2234.5|2228.5|2234.8|2228.8|2232.5|2226.5|26
1709517000000|2024-03-04 01:50:00|2234.3|2228.3|2233.5|2227.5|2234.5|2228.5|2233|2227|25
1709517300000|2024-03-04 01:55:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|22
1709517600000|2024-03-04 02:00:00|2233.8|2227.8|2233|2227|2234.3|2228.3|2232.3|2226.3|17
1709517900000|2024-03-04 02:05:00|2232.8|2226.8|2231.5|2225.5|2232.8|2226.8|2231.3|2225.3|22
1709518200000|2024-03-04 02:10:00|2231.3|2225.3|2230.3|2224.3|2233|2227|2230.3|2224.3|66
1709518500000|2024-03-04 02:15:00|2230.5|2224.5|2234.3|2228.3|2235.3|2229.3|2230.5|2224.5|28
1709518800000|2024-03-04 02:20:00|2234|2228|2233.3|2227.3|2234|2228|2233.3|2227.3|6
1709519100000|2024-03-04 02:25:00|2233|2227|2232.5|2226.5|2233|2227|2232.5|2226.5|5
1709519400000|2024-03-04 02:30:00|2232.8|2226.8|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|27
1709519700000|2024-03-04 02:35:00|2233|2227|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|18
1709520000000|2024-03-04 02:40:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2232.8|2226.8|10
1709520300000|2024-03-04 02:45:00|2233.3|2227.3|2233.5|2227.5|2234.3|2228.3|2233.3|2227.3|18
1709520600000|2024-03-04 02:50:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232.5|2226.5|17
1709520900000|2024-03-04 02:55:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|6
1709521200000|2024-03-04 03:00:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2232.3|2226.3|5
1709521500000|2024-03-04 03:05:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1709521800000|2024-03-04 03:10:00|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.3|2226.3|12
1709522100000|2024-03-04 03:15:00|2233.3|2227.3|2233.5|2227.5|2234.3|2228.3|2232.8|2226.8|14
1709522400000|2024-03-04 03:20:00|2233.3|2227.3|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|17
1709522700000|2024-03-04 03:25:00|2233.3|2227.3|2232.8|2226.8|2234|2228|2232.3|2226.3|27
1709523000000|2024-03-04 03:30:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|3
1709523300000|2024-03-04 03:35:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|4
1709523600000|2024-03-04 03:40:00|2232.3|2226.3|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|3
1709523900000|2024-03-04 03:45:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1709524200000|2024-03-04 03:50:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|4
1709524500000|2024-03-04 03:55:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1709524800000|2024-03-04 04:00:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|4
1709525100000|2024-03-04 04:05:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1709525400000|2024-03-04 04:10:00|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|6
1709525700000|2024-03-04 04:15:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2231.8|2225.8|7
1709526000000|2024-03-04 04:20:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1709526300000|2024-03-04 04:25:00|2231.8|2225.8|2231|2225|2231.8|2225.8|2230.8|2224.8|7
1709526600000|2024-03-04 04:30:00|2230.5|2224.5|2231|2225|2231|2225|2230.3|2224.3|9
1709527200000|2024-03-04 04:40:00|2231.3|2225.3|2232.3|2226.3|2232.3|2226.3|2231.3|2225.3|10
1709527500000|2024-03-04 04:45:00|2232.5|2226.5|2231.5|2225.5|2233.3|2227.3|2231.5|2225.5|6
1709527800000|2024-03-04 04:50:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1709528100000|2024-03-04 04:55:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|3
1709528400000|2024-03-04 05:00:00|2231|2225|2231|2225|2231.3|2225.3|2230.3|2224.3|10
1709528700000|2024-03-04 05:05:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|5
1709529300000|2024-03-04 05:15:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|3
1709529600000|2024-03-04 05:20:00|2231|2225|2230.8|2224.8|2231|2225|2230.3|2224.3|13
1709529900000|2024-03-04 05:25:00|2230.5|2224.5|2230.5|2224.5|2231|2225|2230.5|2224.5|8
1709530200000|2024-03-04 05:30:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2229.3|2223.3|44
1709530500000|2024-03-04 05:35:00|2230|2224|2231.3|2225.3|2231.3|2225.3|2229.3|2223.3|27
1709530800000|2024-03-04 05:40:00|2231.5|2225.5|2230.8|2224.8|2232.8|2226.8|2230.8|2224.8|17
1709531100000|2024-03-04 05:45:00|2231|2225|2231.3|2225.3|2231.8|2225.8|2231|2225|8
1709531400000|2024-03-04 05:50:00|2231.5|2225.5|2231|2225|2232|2226|2231|2225|26
1709531700000|2024-03-04 05:55:00|2231.3|2225.3|2232.5|2226.5|2232.5|2226.5|2231|2225|15
1709532000000|2024-03-04 06:00:00|2232.8|2226.8|2233.3|2227.3|2234|2228|2232|2226|28
1709532300000|2024-03-04 06:05:00|2232.8|2226.8|2234.3|2228.3|2234.5|2228.5|2232.8|2226.8|17
1709532600000|2024-03-04 06:10:00|2234.5|2228.5|2232.8|2226.8|2234.8|2228.8|2232.3|2226.3|8
1709532900000|2024-03-04 06:15:00|2233|2227|2232.5|2226.5|2233|2227|2232.3|2226.3|11
1709533200000|2024-03-04 06:20:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2232.3|2226.3|7
1709533500000|2024-03-04 06:25:00|2233|2227|2232.3|2226.3|2233.3|2227.3|2231.8|2225.8|17
1709533800000|2024-03-04 06:30:00|2232.5|2226.5|2233|2227|2233.5|2227.5|2232.3|2226.3|26
1709534100000|2024-03-04 06:35:00|2233.3|2227.3|2233.3|2227.3|2233.8|2227.8|2233.3|2227.3|9
1709534400000|2024-03-04 06:40:00|2233|2227|2233|2227|2233.8|2227.8|2231.8|2225.8|23
1709534700000|2024-03-04 06:45:00|2232.8|2226.8|2233|2227|2233.3|2227.3|2232.3|2226.3|16
1709535000000|2024-03-04 06:50:00|2232.8|2226.8|2235|2229|2235.3|2229.3|2232.8|2226.8|34
1709535300000|2024-03-04 06:55:00|2235.3|2229.3|2235|2229|2235.8|2229.8|2233.5|2227.5|35
1709535600000|2024-03-04 07:00:00|2234.8|2228.8|2234.3|2228.3|2235|2229|2233.3|2227.3|21
1709535900000|2024-03-04 07:05:00|2234.5|2228.5|2231|2225|2235|2229|2230.8|2224.8|31
1709536200000|2024-03-04 07:10:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1709536500000|2024-03-04 07:15:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2230.5|2224.5|12
1709536800000|2024-03-04 07:20:00|2231.3|2225.3|2232.5|2226.5|2233|2227|2231.3|2225.3|13
1709537100000|2024-03-04 07:25:00|2232.8|2226.8|2233|2227|2233.8|2227.8|2232.5|2226.5|20
1709537400000|2024-03-04 07:30:00|2232.8|2226.8|2233|2227|2233.3|2227.3|2232.8|2226.8|8
1709537700000|2024-03-04 07:35:00|2233.3|2227.3|2234.3|2228.3|2236.8|2230.8|2233|2227|34
1709538000000|2024-03-04 07:40:00|2234.5|2228.5|2234.5|2228.5|2235.3|2229.3|2233.8|2227.8|19
1709538300000|2024-03-04 07:45:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2230.5|2224.5|29
1709538600000|2024-03-04 07:50:00|2233.8|2227.8|2239.5|2233.5|2241.8|2235.8|2233.8|2227.8|43
1709538900000|2024-03-04 07:55:00|2239.8|2233.8|2241.3|2235.3|2242.1|2236.1|2239.8|2233.8|56
1709539200000|2024-03-04 08:00:00|2241.8|2235.8|2242.3|2236.3|2242.8|2236.8|2239.8|2233.8|44
1709539500000|2024-03-04 08:05:00|2242|2236|2244.3|2238.3|2244.8|2238.8|2241.3|2235.3|27
1709539800000|2024-03-04 08:10:00|2244|2238|2241.8|2235.8|2244.8|2238.8|2241.5|2235.5|32
1709540100000|2024-03-04 08:15:00|2241.5|2235.5|2240.3|2234.3|2241.8|2235.8|2240.3|2234.3|25
1709540400000|2024-03-04 08:20:00|2240|2234|2239.5|2233.5|2240.8|2234.8|2239.3|2233.3|14
1709540700000|2024-03-04 08:25:00|2239.8|2233.8|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|25
1709541000000|2024-03-04 08:30:00|2240.5|2234.5|2238.5|2232.5|2240.5|2234.5|2238.5|2232.5|20
1709541300000|2024-03-04 08:35:00|2238.8|2232.8|2237.3|2231.3|2238.8|2232.8|2236.8|2230.8|20
1709541600000|2024-03-04 08:40:00|2237|2231|2238.5|2232.5|2238.8|2232.8|2236.3|2230.3|36
1709541900000|2024-03-04 08:45:00|2238.8|2232.8|2240.8|2234.8|2241|2235|2238.8|2232.8|34
1709542200000|2024-03-04 08:50:00|2241|2235|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|20
1709542500000|2024-03-04 08:55:00|2239.8|2233.8|2238.3|2232.3|2240|2234|2238.3|2232.3|9
1709542800000|2024-03-04 09:00:00|2238.5|2232.5|2239.5|2233.5|2239.5|2233.5|2236.8|2230.8|40
1709543100000|2024-03-04 09:05:00|2239.3|2233.3|2239.3|2233.3|2240.8|2234.8|2237.3|2231.3|71
1709543400000|2024-03-04 09:10:00|2239.5|2233.5|2237.8|2231.8|2241.1|2235.1|2237.8|2231.8|41
1709543700000|2024-03-04 09:15:00|2238|2232|2237.5|2231.5|2238.5|2232.5|2237.3|2231.3|11
1709544000000|2024-03-04 09:20:00|2237.8|2231.8|2237.3|2231.3|2238|2232|2236.3|2230.3|28
1709544300000|2024-03-04 09:25:00|2237.5|2231.5|2236.3|2230.3|2238.5|2232.5|2235.3|2229.3|32
1709544600000|2024-03-04 09:30:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.5|2230.5|22
1709544900000|2024-03-04 09:35:00|2237.5|2231.5|2238.8|2232.8|2239|2233|2236.5|2230.5|29
1709545200000|2024-03-04 09:40:00|2239|2233|2238.8|2232.8|2240.5|2234.5|2237.8|2231.8|28
1709545500000|2024-03-04 09:45:00|2239|2233|2238.8|2232.8|2239.5|2233.5|2238.3|2232.3|21
1709545800000|2024-03-04 09:50:00|2238.5|2232.5|2239|2233|2239.5|2233.5|2237.8|2231.8|26
1709546100000|2024-03-04 09:55:00|2239.3|2233.3|2239|2233|2240.3|2234.3|2238.3|2232.3|23
1709546400000|2024-03-04 10:00:00|2239.3|2233.3|2236|2230|2239.3|2233.3|2235.3|2229.3|30
1709546700000|2024-03-04 10:05:00|2236.3|2230.3|2237.3|2231.3|2237.5|2231.5|2234.3|2228.3|32
1709547000000|2024-03-04 10:10:00|2237|2231|2235.8|2229.8|2237|2231|2235|2229|20
1709547300000|2024-03-04 10:15:00|2236|2230|2237.8|2231.8|2237.8|2231.8|2235.8|2229.8|21
1709547600000|2024-03-04 10:20:00|2237.5|2231.5|2238.8|2232.8|2238.8|2232.8|2237.3|2231.3|10
1709547900000|2024-03-04 10:25:00|2238.5|2232.5|2238|2232|2239|2233|2238|2232|17
1709548200000|2024-03-04 10:30:00|2238.3|2232.3|2235.8|2229.8|2238.3|2232.3|2234.3|2228.3|38
1709548500000|2024-03-04 10:35:00|2236|2230|2234.8|2228.8|2236.3|2230.3|2234.3|2228.3|28
1709548800000|2024-03-04 10:40:00|2234.5|2228.5|2236|2230|2236.3|2230.3|2234.5|2228.5|9
1709549100000|2024-03-04 10:45:00|2236.3|2230.3|2236.3|2230.3|2237.3|2231.3|2236|2230|25
1709549400000|2024-03-04 10:50:00|2236.5|2230.5|2234.8|2228.8|2236.5|2230.5|2234.3|2228.3|13
1709549700000|2024-03-04 10:55:00|2234.3|2228.3|2235.3|2229.3|2235.8|2229.8|2234.3|2228.3|8
1709550000000|2024-03-04 11:00:00|2235.5|2229.5|2235.8|2229.8|2236.3|2230.3|2235.5|2229.5|6
1709550300000|2024-03-04 11:05:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|6
1709550900000|2024-03-04 11:15:00|2235.5|2229.5|2236.8|2230.8|2237.3|2231.3|2235.3|2229.3|23
1709551200000|2024-03-04 11:20:00|2236.5|2230.5|2234.3|2228.3|2236.5|2230.5|2232.5|2226.5|23
1709551500000|2024-03-04 11:25:00|2234|2228|2232.5|2226.5|2234|2228|2232|2226|19
1709551800000|2024-03-04 11:30:00|2232.8|2226.8|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|9
1709552100000|2024-03-04 11:35:00|2233|2227|2232.8|2226.8|2233|2227|2231.8|2225.8|14
1709552400000|2024-03-04 11:40:00|2233|2227|2231.5|2225.5|2233.5|2227.5|2231.5|2225.5|25
1709552700000|2024-03-04 11:45:00|2231.8|2225.8|2231.3|2225.3|2232.8|2226.8|2231|2225|26
1709553000000|2024-03-04 11:50:00|2231|2225|2230.8|2224.8|2231|2225|2229.5|2223.5|13
1709553300000|2024-03-04 11:55:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2230.3|2224.3|23
1709553600000|2024-03-04 12:00:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|8
1709553900000|2024-03-04 12:05:00|2231.5|2225.5|2230.3|2224.3|2231.5|2225.5|2230.3|2224.3|7
1709554200000|2024-03-04 12:10:00|2230.5|2224.5|2229.8|2223.8|2230.8|2224.8|2229.5|2223.5|18
1709554500000|2024-03-04 12:15:00|2230|2224|2230.5|2224.5|2231.8|2225.8|2230|2224|22
1709554800000|2024-03-04 12:20:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.3|2223.3|14
1709555100000|2024-03-04 12:25:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|9
1709555400000|2024-03-04 12:30:00|2230.5|2224.5|2228|2222|2230.8|2224.8|2227.5|2221.5|16
1709555700000|2024-03-04 12:35:00|2228.3|2222.3|2229.3|2223.3|2229.8|2223.8|2228.3|2222.3|9
1709556000000|2024-03-04 12:40:00|2229|2223|2228|2222|2229|2223|2226.8|2220.8|16
1709556300000|2024-03-04 12:45:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.8|2221.8|12
1709556600000|2024-03-04 12:50:00|2228.3|2222.3|2229.5|2223.5|2230.8|2224.8|2228.3|2222.3|27
1709556900000|2024-03-04 12:55:00|2229.8|2223.8|2227|2221|2229.8|2223.8|2227|2221|45
1709557200000|2024-03-04 13:00:00|2226.8|2220.8|2225|2219|2227.8|2221.8|2222|2216|97
1709557500000|2024-03-04 13:05:00|2224.8|2218.8|2224.5|2218.5|2225.9|2219.9|2222.8|2216.8|72
1709557800000|2024-03-04 13:10:00|2224.3|2218.3|2224.5|2218.5|2225.8|2219.8|2222.8|2216.8|46
1709558100000|2024-03-04 13:15:00|2224.3|2218.3|2222.8|2216.8|2224.8|2218.8|2222.8|2216.8|34
1709558400000|2024-03-04 13:20:00|2222.5|2216.5|2222.8|2216.8|2224.3|2218.3|2222|2216|28
1709558700000|2024-03-04 13:25:00|2223|2217|2226.5|2220.5|2226.5|2220.5|2223|2217|52
1709559000000|2024-03-04 13:30:00|2226.8|2220.8|2227.8|2221.8|2228.5|2222.5|2225.3|2219.3|73
1709559300000|2024-03-04 13:35:00|2227.5|2221.5|2228.8|2222.8|2228.8|2222.8|2226.8|2220.8|47
1709559600000|2024-03-04 13:40:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|22
1709559900000|2024-03-04 13:45:00|2228.8|2222.8|2230.8|2224.8|2230.8|2224.8|2228|2222|19
1709560200000|2024-03-04 13:50:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|16
1709560500000|2024-03-04 13:55:00|2231|2225|2229.8|2223.8|2231.3|2225.3|2229.3|2223.3|46
1709560800000|2024-03-04 14:00:00|2230|2224|2228.8|2222.8|2230.8|2224.8|2228.3|2222.3|52
1709561100000|2024-03-04 14:05:00|2229|2223|2227|2221|2230|2224|2225.8|2219.8|58
1709561400000|2024-03-04 14:10:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226|2220|33
1709561700000|2024-03-04 14:15:00|2227|2221|2230.3|2224.3|2230.3|2224.3|2227|2221|26
1709562000000|2024-03-04 14:20:00|2230.5|2224.5|2230.5|2224.5|2231.3|2225.3|2229|2223|31
1709562300000|2024-03-04 14:25:00|2230.3|2224.3|2231.3|2225.3|2231.8|2225.8|2229.8|2223.8|26
1709562600000|2024-03-04 14:30:00|2231|2225|2231|2225|2231.8|2225.8|2230.3|2224.3|24
1709562900000|2024-03-04 14:35:00|2231.3|2225.3|2231.3|2225.3|2231.8|2225.8|2230.5|2224.5|25
1709563200000|2024-03-04 14:40:00|2231|2225|2228.5|2222.5|2231.3|2225.3|2228.3|2222.3|28
1709563500000|2024-03-04 14:45:00|2228.3|2222.3|2228.3|2222.3|2229.3|2223.3|2228|2222|33
1709563800000|2024-03-04 14:50:00|2228.5|2222.5|2230.3|2224.3|2231.8|2225.8|2228.5|2222.5|29
1709564100000|2024-03-04 14:55:00|2230.5|2224.5|2230|2224|2231.3|2225.3|2230|2224|35
1709564400000|2024-03-04 15:00:00|2230.3|2224.3|2233.8|2227.8|2233.8|2227.8|2229.8|2223.8|37
1709564700000|2024-03-04 15:05:00|2234.3|2228.3|2234|2228|2234.5|2228.5|2233|2227|32
1709565000000|2024-03-04 15:10:00|2233.8|2227.8|2231.3|2225.3|2234|2228|2231.3|2225.3|36
1709565300000|2024-03-04 15:15:00|2231.5|2225.5|2230.3|2224.3|2232.5|2226.5|2230.3|2224.3|21
1709565600000|2024-03-04 15:20:00|2230.5|2224.5|2231.3|2225.3|2231.8|2225.8|2229.8|2223.8|23
1709565900000|2024-03-04 15:25:00|2231.5|2225.5|2230.5|2224.5|2232.3|2226.3|2230.5|2224.5|35
1709566200000|2024-03-04 15:30:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.3|2223.3|27
1709566500000|2024-03-04 15:35:00|2229.5|2223.5|2230.3|2224.3|2230.8|2224.8|2229.5|2223.5|39
1709566800000|2024-03-04 15:40:00|2230|2224|2231|2225|2231.8|2225.8|2230|2224|25
1709567100000|2024-03-04 15:45:00|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|20
1709567400000|2024-03-04 15:50:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.8|2222.8|29
1709567700000|2024-03-04 15:55:00|2228.8|2222.8|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|5
1709568000000|2024-03-04 16:00:00|2229|2223|2231.3|2225.3|2231.3|2225.3|2229|2223|21
1709568300000|2024-03-04 16:05:00|2231.5|2225.5|2234.3|2228.3|2235|2229|2231.5|2225.5|26
1709568600000|2024-03-04 16:10:00|2234.5|2228.5|2240|2234|2240|2234|2234|2228|38
1709568900000|2024-03-04 16:15:00|2239.8|2233.8|2234.8|2228.8|2239.8|2233.8|2234.8|2228.8|38
1709569200000|2024-03-04 16:20:00|2234.3|2228.3|2237.3|2231.3|2239.5|2233.5|2234.3|2228.3|51
1709569500000|2024-03-04 16:25:00|2237|2231|2237.3|2231.3|2238.3|2232.3|2235.8|2229.8|94
1709569800000|2024-03-04 16:30:00|2237.5|2231.5|2238.3|2232.3|2239.8|2233.8|2237.5|2231.5|22
1709570100000|2024-03-04 16:35:00|2238.5|2232.5|2238.8|2232.8|2239|2233|2238|2232|11
1709570400000|2024-03-04 16:40:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|5
1709570700000|2024-03-04 16:45:00|2238.5|2232.5|2238.3|2232.3|2239|2233|2238.3|2232.3|8
1709571000000|2024-03-04 16:50:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|6
1709571300000|2024-03-04 16:55:00|2239|2233|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|17
1709571600000|2024-03-04 17:00:00|2238.8|2232.8|2238.5|2232.5|2239|2233|2238.3|2232.3|17
1709571900000|2024-03-04 17:05:00|2238.3|2232.3|2238.3|2232.3|2238.5|2232.5|2238|2232|8
1709572200000|2024-03-04 17:10:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|8
1709572500000|2024-03-04 17:15:00|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|11
1709572800000|2024-03-04 17:20:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|11
1709573100000|2024-03-04 17:25:00|2238.3|2232.3|2237.8|2231.8|2238.5|2232.5|2237.3|2231.3|14
1709573400000|2024-03-04 17:30:00|2237.3|2231.3|2237|2231|2238|2232|2236.8|2230.8|16
1709573700000|2024-03-04 17:35:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.3|2230.3|29
1709574000000|2024-03-04 17:40:00|2237.3|2231.3|2238|2232|2238|2232|2237.3|2231.3|4
1709574300000|2024-03-04 17:45:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2237.5|2231.5|24
1709574600000|2024-03-04 17:50:00|2238.3|2232.3|2238|2232|2238.5|2232.5|2237.5|2231.5|24
1709574900000|2024-03-04 17:55:00|2237.8|2231.8|2238|2232|2238.5|2232.5|2237.3|2231.3|17
1709575200000|2024-03-04 18:00:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|11
1709575500000|2024-03-04 18:05:00|2238.3|2232.3|2237.5|2231.5|2238.3|2232.3|2237.3|2231.3|5
1709575800000|2024-03-04 18:10:00|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|6
1709576100000|2024-03-04 18:15:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|4
1709576400000|2024-03-04 18:20:00|2236.8|2230.8|2235.5|2229.5|2236.8|2230.8|2235.3|2229.3|7
1709576700000|2024-03-04 18:25:00|2235.8|2229.8|2235.5|2229.5|2236|2230|2235.5|2229.5|4
1709577000000|2024-03-04 18:30:00|2235.8|2229.8|2236|2230|2236|2230|2235.5|2229.5|10
1709577300000|2024-03-04 18:35:00|2236.3|2230.3|2237.9|2231.9|2238.3|2232.3|2235.5|2229.5|10
1709577600000|2024-03-04 18:40:00|2238|2232|2238|2232|2238.3|2232.3|2238|2232|3
1709577900000|2024-03-04 18:45:00|2237.8|2231.8|2238.6|2232.6|2238.6|2232.6|2237.3|2231.3|5
1709578200000|2024-03-04 18:50:00|2238.8|2232.8|2239.3|2233.3|2239.5|2233.5|2238.5|2232.5|12
1709578500000|2024-03-04 18:55:00|2239|2233|2241.5|2231|2242|2233.3|2239|2230.3|12
1709600400000|2024-03-05 01:00:00|2238.1|2232.1|2238.1|2232.1|2238.6|2232.6|2237.4|2231.4|28
1709600700000|2024-03-05 01:05:00|2237.9|2231.9|2240|2234|2240|2234|2236.5|2230.5|28
1709601000000|2024-03-05 01:10:00|2240.3|2234.3|2240|2234|2240.5|2234.5|2239.3|2233.3|33
1709601300000|2024-03-05 01:15:00|2240.3|2234.3|2241|2235|2241.8|2235.8|2239.8|2233.8|51
1709601600000|2024-03-05 01:20:00|2240.8|2234.8|2239.3|2233.3|2240.8|2234.8|2239.3|2233.3|13
1709601900000|2024-03-05 01:25:00|2239|2233|2236.8|2230.8|2239.3|2233.3|2236.5|2230.5|38
1709602200000|2024-03-05 01:30:00|2237|2231|2235|2229|2237|2231|2235|2229|35
1709602500000|2024-03-05 01:35:00|2235.3|2229.3|2235.5|2229.5|2235.8|2229.8|2234|2228|31
1709602800000|2024-03-05 01:40:00|2235.8|2229.8|2236|2230|2237.5|2231.5|2235.5|2229.5|63
1709603100000|2024-03-05 01:45:00|2235.8|2229.8|2235.3|2229.3|2236.5|2230.5|2235.3|2229.3|29
1709603400000|2024-03-05 01:50:00|2235|2229|2233.8|2227.8|2235|2229|2233.8|2227.8|11
1709603700000|2024-03-05 01:55:00|2234|2228|2236.3|2230.3|2236.3|2230.3|2234|2228|24
1709604000000|2024-03-05 02:00:00|2236|2230|2233|2227|2236|2230|2232.5|2226.5|26
1709604300000|2024-03-05 02:05:00|2232.8|2226.8|2232.8|2226.8|2233.5|2227.5|2232.3|2226.3|40
1709604600000|2024-03-05 02:10:00|2232.5|2226.5|2232.3|2226.3|2233|2227|2232.3|2226.3|20
1709604900000|2024-03-05 02:15:00|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|4
1709605200000|2024-03-05 02:20:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|4
1709605500000|2024-03-05 02:25:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232|2226|6
1709605800000|2024-03-05 02:30:00|2232.5|2226.5|2232.3|2226.3|2233|2227|2232.3|2226.3|12
1709606100000|2024-03-05 02:35:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2232|2226|10
1709606400000|2024-03-05 02:40:00|2232|2226|2230.5|2224.5|2232.3|2226.3|2230.5|2224.5|8
1709606700000|2024-03-05 02:45:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|7
1709607000000|2024-03-05 02:50:00|2230.5|2224.5|2234.5|2228.5|2234.5|2228.5|2230.5|2224.5|15
1709607300000|2024-03-05 02:55:00|2234.3|2228.3|2234.5|2228.5|2236.3|2230.3|2233.8|2227.8|30
1709607600000|2024-03-05 03:00:00|2234.3|2228.3|2233|2227|2234.3|2228.3|2232.3|2226.3|29
1709607900000|2024-03-05 03:05:00|2233.3|2227.3|2232.3|2226.3|2233.5|2227.5|2232.3|2226.3|11
1709608200000|2024-03-05 03:10:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|5
1709608500000|2024-03-05 03:15:00|2231.8|2225.8|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|14
1709608800000|2024-03-05 03:20:00|2232.5|2226.5|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|15
1709609100000|2024-03-05 03:25:00|2231.8|2225.8|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|5
1709609400000|2024-03-05 03:30:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1709609700000|2024-03-05 03:35:00|2231.8|2225.8|2232|2226|2232|2226|2231.3|2225.3|6
1709610000000|2024-03-05 03:40:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.5|2225.5|7
1709610300000|2024-03-05 03:45:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1709610600000|2024-03-05 03:50:00|2231|2225|2231|2225|2231.3|2225.3|2231|2225|5
1709610900000|2024-03-05 03:55:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|5
1709611200000|2024-03-05 04:00:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1709611500000|2024-03-05 04:05:00|2231|2225|2233|2227|2233|2227|2231|2225|13
1709611800000|2024-03-05 04:10:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2232.8|2226.8|9
1709612100000|2024-03-05 04:15:00|2233.3|2227.3|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|3
1709612400000|2024-03-05 04:20:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|4
1709612700000|2024-03-05 04:25:00|2233|2227|2233|2227|2233|2227|2233|2227|1
1709613000000|2024-03-05 04:30:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233|2227|4
1709613300000|2024-03-05 04:35:00|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1709613600000|2024-03-05 04:40:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1709613900000|2024-03-05 04:45:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1709614200000|2024-03-05 04:50:00|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|4
1709614500000|2024-03-05 04:55:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1709614800000|2024-03-05 05:00:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1709615100000|2024-03-05 05:05:00|2233.3|2227.3|2232.8|2226.8|2233.3|2227.3|2232.8|2226.8|3
1709615400000|2024-03-05 05:10:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1709615700000|2024-03-05 05:15:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1709616000000|2024-03-05 05:20:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1709616300000|2024-03-05 05:25:00|2233|2227|2232.8|2226.8|2233|2227|2232.8|2226.8|2
1709616600000|2024-03-05 05:30:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2231.5|2225.5|38
1709616900000|2024-03-05 05:35:00|2232.8|2226.8|2233.8|2227.8|2233.8|2227.8|2232.8|2226.8|17
1709617200000|2024-03-05 05:40:00|2233.5|2227.5|2233.3|2227.3|2234|2228|2233.3|2227.3|15
1709617500000|2024-03-05 05:45:00|2233|2227|2232.5|2226.5|2233|2227|2232|2226|23
1709617800000|2024-03-05 05:50:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.5|2225.5|12
1709618100000|2024-03-05 05:55:00|2232|2226|2233.3|2227.3|2233.3|2227.3|2231.8|2225.8|39
1709618400000|2024-03-05 06:00:00|2233|2227|2232.3|2226.3|2233.3|2227.3|2232|2226|42
1709618700000|2024-03-05 06:05:00|2232|2226|2230.5|2224.5|2233|2227|2230.5|2224.5|61
1709619000000|2024-03-05 06:10:00|2230.8|2224.8|2230.3|2224.3|2231|2225|2230|2224|17
1709619300000|2024-03-05 06:15:00|2230.5|2224.5|2232.8|2226.8|2232.8|2226.8|2230.5|2224.5|20
1709619600000|2024-03-05 06:20:00|2232.5|2226.5|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|19
1709619900000|2024-03-05 06:25:00|2232|2226|2231.5|2225.5|2232.3|2226.3|2231.3|2225.3|19
1709620200000|2024-03-05 06:30:00|2231.8|2225.8|2233|2227|2233.5|2227.5|2231.8|2225.8|29
1709620500000|2024-03-05 06:35:00|2233.3|2227.3|2232.8|2226.8|2233.8|2227.8|2232|2226|15
1709620800000|2024-03-05 06:40:00|2233|2227|2231.3|2225.3|2233|2227|2231|2225|17
1709621100000|2024-03-05 06:45:00|2231|2225|2230.8|2224.8|2231.3|2225.3|2230.3|2224.3|9
1709621400000|2024-03-05 06:50:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2231|2225|14
1709621700000|2024-03-05 06:55:00|2232|2226|2231|2225|2232.3|2226.3|2231|2225|17
1709622000000|2024-03-05 07:00:00|2230.8|2224.8|2230.3|2224.3|2231.3|2225.3|2230|2224|13
1709622300000|2024-03-05 07:05:00|2230|2224|2228.8|2222.8|2230|2224|2228.5|2222.5|18
1709622600000|2024-03-05 07:10:00|2228.5|2222.5|2229.8|2223.8|2229.8|2223.8|2228.5|2222.5|8
1709622900000|2024-03-05 07:15:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229|2223|4
1709623200000|2024-03-05 07:20:00|2229.5|2223.5|2229.5|2223.5|2230|2224|2229.5|2223.5|9
1709623500000|2024-03-05 07:25:00|2229.8|2223.8|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|7
1709623800000|2024-03-05 07:30:00|2230.5|2224.5|2228.3|2222.3|2231.3|2225.3|2228.3|2222.3|15
1709624100000|2024-03-05 07:35:00|2227.8|2221.8|2226.8|2220.8|2227.8|2221.8|2226.3|2220.3|30
1709624400000|2024-03-05 07:40:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|11
1709624700000|2024-03-05 07:45:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|4
1709625000000|2024-03-05 07:50:00|2226.5|2220.5|2226.5|2220.5|2227.8|2221.8|2226.3|2220.3|15
1709625300000|2024-03-05 07:55:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|10
1709625600000|2024-03-05 08:00:00|2226.8|2220.8|2228.5|2222.5|2229.1|2223.1|2226.8|2220.8|53
1709625900000|2024-03-05 08:05:00|2229|2223|2231.5|2225.5|2231.5|2225.5|2228.5|2222.5|37
1709626200000|2024-03-05 08:10:00|2231.3|2225.3|2232.5|2226.5|2232.8|2226.8|2230.3|2224.3|27
1709626500000|2024-03-05 08:15:00|2232.8|2226.8|2230|2224|2233|2227|2230|2224|35
1709626800000|2024-03-05 08:20:00|2230.3|2224.3|2231.3|2225.3|2231.8|2225.8|2230.3|2224.3|23
1709627100000|2024-03-05 08:25:00|2231.5|2225.5|2232|2226|2232.8|2226.8|2231.5|2225.5|17
1709627400000|2024-03-05 08:30:00|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2229.9|2223.9|26
1709627700000|2024-03-05 08:35:00|2231.5|2225.5|2230.8|2224.8|2232.3|2226.3|2230.8|2224.8|16
1709628000000|2024-03-05 08:40:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.3|2224.3|11
1709628300000|2024-03-05 08:45:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.8|2224.8|18
1709628600000|2024-03-05 08:50:00|2231|2225|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|8
1709628900000|2024-03-05 08:55:00|2231.5|2225.5|2231.3|2225.3|2232|2226|2230.8|2224.8|10
1709629200000|2024-03-05 09:00:00|2231|2225|2230.3|2224.3|2231.5|2225.5|2228.3|2222.3|53
1709629500000|2024-03-05 09:05:00|2230.5|2224.5|2232.3|2226.3|2233|2227|2230.5|2224.5|25
1709629800000|2024-03-05 09:10:00|2232.5|2226.5|2232.8|2226.8|2233.3|2227.3|2232.5|2226.5|8
1709630100000|2024-03-05 09:15:00|2233|2227|2231.8|2225.8|2233|2227|2231.8|2225.8|12
1709630400000|2024-03-05 09:20:00|2232|2226|2230.8|2224.8|2232.3|2226.3|2230.8|2224.8|8
1709630700000|2024-03-05 09:25:00|2231|2225|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|8
1709631000000|2024-03-05 09:30:00|2230.5|2224.5|2228.8|2222.8|2230.8|2224.8|2228.3|2222.3|16
1709631300000|2024-03-05 09:35:00|2228.5|2222.5|2228.3|2222.3|2229.3|2223.3|2227.8|2221.8|24
1709631600000|2024-03-05 09:40:00|2228|2222|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|17
1709631900000|2024-03-05 09:45:00|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.3|2221.3|34
1709632200000|2024-03-05 09:50:00|2227.5|2221.5|2228.3|2222.3|2228.5|2222.5|2227.5|2221.5|6
1709632500000|2024-03-05 09:55:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227|2221|21
1709632800000|2024-03-05 10:00:00|2228.5|2222.5|2230|2224|2230.3|2224.3|2228.5|2222.5|29
1709633100000|2024-03-05 10:05:00|2229.8|2223.8|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|16
1709633400000|2024-03-05 10:10:00|2230.5|2224.5|2231.8|2225.8|2232.5|2226.5|2230.5|2224.5|13
1709633700000|2024-03-05 10:15:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|18
1709634000000|2024-03-05 10:20:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|3
1709634300000|2024-03-05 10:25:00|2231.8|2225.8|2236.3|2230.3|2236.3|2230.3|2231.8|2225.8|40
1709634600000|2024-03-05 10:30:00|2235.8|2229.8|2236|2230|2236.8|2230.8|2235.1|2229.1|29
1709634900000|2024-03-05 10:35:00|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.3|2229.3|17
1709635200000|2024-03-05 10:40:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234.3|2228.3|27
1709635500000|2024-03-05 10:45:00|2235|2229|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|10
1709635800000|2024-03-05 10:50:00|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2233.5|2227.5|16
1709636100000|2024-03-05 10:55:00|2234.8|2228.8|2235.3|2229.3|2235.8|2229.8|2234.8|2228.8|12
1709636400000|2024-03-05 11:00:00|2235|2229|2234.8|2228.8|2235|2229|2233.3|2227.3|17
1709636700000|2024-03-05 11:05:00|2234.5|2228.5|2232.8|2226.8|2234.8|2228.8|2232.3|2226.3|16
1709637000000|2024-03-05 11:10:00|2233|2227|2232.5|2226.5|2233|2227|2231.5|2225.5|9
1709637300000|2024-03-05 11:15:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|7
1709637600000|2024-03-05 11:20:00|2233|2227|2234.3|2228.3|2234.3|2228.3|2232.8|2226.8|9
1709637900000|2024-03-05 11:25:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2233.8|2227.8|15
1709638200000|2024-03-05 11:30:00|2234|2228|2234.8|2228.8|2235.8|2229.8|2234|2228|16
1709638500000|2024-03-05 11:35:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2234.3|2228.3|10
1709638800000|2024-03-05 11:40:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|6
1709639100000|2024-03-05 11:45:00|2235.5|2229.5|2236.3|2230.3|2236.8|2230.8|2235.5|2229.5|15
1709639400000|2024-03-05 11:50:00|2236|2230|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|4
1709639700000|2024-03-05 11:55:00|2236|2230|2235.8|2229.8|2236|2230|2235.3|2229.3|8
1709640000000|2024-03-05 12:00:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|8
1709640300000|2024-03-05 12:05:00|2236.3|2230.3|2236.3|2230.3|2237|2231|2235.5|2229.5|13
1709640600000|2024-03-05 12:10:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|3
1709640900000|2024-03-05 12:15:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|7
1709641200000|2024-03-05 12:20:00|2236.5|2230.5|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|18
1709641500000|2024-03-05 12:25:00|2237|2231|2237.8|2231.8|2237.8|2231.8|2236.8|2230.8|8
1709641800000|2024-03-05 12:30:00|2237.5|2231.5|2235.3|2229.3|2237.5|2231.5|2235.3|2229.3|14
1709642100000|2024-03-05 12:35:00|2235|2229|2236.3|2230.3|2236.3|2230.3|2234.8|2228.8|12
1709642400000|2024-03-05 12:40:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|4
1709642700000|2024-03-05 12:45:00|2236|2230|2235.8|2229.8|2237.5|2231.5|2235.8|2229.8|16
1709643000000|2024-03-05 12:50:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2233.8|2227.8|15
1709643300000|2024-03-05 12:55:00|2234.5|2228.5|2236.3|2230.3|2237.8|2231.8|2234.5|2228.5|55
1709643600000|2024-03-05 13:00:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235|2229|41
1709643900000|2024-03-05 13:05:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2234.8|2228.8|28
1709644200000|2024-03-05 13:10:00|2236|2230|2233.8|2227.8|2236.3|2230.3|2232.8|2226.8|48
1709644500000|2024-03-05 13:15:00|2233.5|2227.5|2234.8|2228.8|2235.3|2229.3|2233.3|2227.3|23
1709644800000|2024-03-05 13:20:00|2235|2229|2233.8|2227.8|2235.5|2229.5|2233.5|2227.5|27
1709645100000|2024-03-05 13:25:00|2234|2228|2235.8|2229.8|2236|2230|2234|2228|16
1709645400000|2024-03-05 13:30:00|2236|2230|2239|2233|2239.3|2233.3|2236|2230|67
1709645700000|2024-03-05 13:35:00|2239.3|2233.3|2238.3|2232.3|2239.8|2233.8|2237.8|2231.8|28
1709646000000|2024-03-05 13:40:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2236.8|2230.8|22
1709646300000|2024-03-05 13:45:00|2238.5|2232.5|2240|2234|2240|2234|2238|2232|35
1709646600000|2024-03-05 13:50:00|2239.8|2233.8|2240.3|2234.3|2240.5|2234.5|2239.3|2233.3|30
1709646900000|2024-03-05 13:55:00|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2239.8|2233.8|20
1709647200000|2024-03-05 14:00:00|2240|2234|2238.8|2232.8|2240.3|2234.3|2238.8|2232.8|24
1709647500000|2024-03-05 14:05:00|2239|2233|2239.8|2233.8|2240.5|2234.5|2239|2233|15
1709647800000|2024-03-05 14:10:00|2240|2234|2241.8|2235.8|2242.3|2236.3|2239.8|2233.8|35
1709648100000|2024-03-05 14:15:00|2241.5|2235.5|2242.8|2236.8|2244|2238|2241.3|2235.3|24
1709648400000|2024-03-05 14:20:00|2242.3|2236.3|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|16
1709648700000|2024-03-05 14:25:00|2242.8|2236.8|2243.8|2237.8|2243.8|2237.8|2242.5|2236.5|23
1709649000000|2024-03-05 14:30:00|2243.5|2237.5|2242.8|2236.8|2244.3|2238.3|2242.3|2236.3|38
1709649300000|2024-03-05 14:35:00|2242.5|2236.5|2241.8|2235.8|2242.8|2236.8|2241.5|2235.5|13
1709649600000|2024-03-05 14:40:00|2241.5|2235.5|2238.8|2232.8|2241.5|2235.5|2237.3|2231.3|38
1709649900000|2024-03-05 14:45:00|2238.5|2232.5|2238.3|2232.3|2239.3|2233.3|2237|2231|35
1709650200000|2024-03-05 14:50:00|2238.5|2232.5|2239.3|2233.3|2239.3|2233.3|2238.3|2232.3|39
1709650500000|2024-03-05 14:55:00|2239.5|2233.5|2239.8|2233.8|2240.8|2234.8|2239.5|2233.5|31
1709650800000|2024-03-05 15:00:00|2240|2234|2241.8|2235.8|2243.9|2237.9|2240|2234|84
1709651100000|2024-03-05 15:05:00|2242.3|2236.3|2240.5|2234.5|2242.8|2236.8|2240.3|2234.3|48
1709651400000|2024-03-05 15:10:00|2240.3|2234.3|2241.3|2235.3|2242|2236|2239.5|2233.5|32
1709651700000|2024-03-05 15:15:00|2241|2235|2240.3|2234.3|2241.3|2235.3|2240.3|2234.3|16
1709652000000|2024-03-05 15:20:00|2240.5|2234.5|2238|2232|2241.8|2235.8|2238|2232|21
1709652300000|2024-03-05 15:25:00|2238.3|2232.3|2239.5|2233.5|2240.5|2234.5|2238.3|2232.3|28
1709652600000|2024-03-05 15:30:00|2239.3|2233.3|2238.8|2232.8|2240.3|2234.3|2238.5|2232.5|35
1709652900000|2024-03-05 15:35:00|2238.5|2232.5|2238.5|2232.5|2238.8|2232.8|2237.3|2231.3|11
1709653200000|2024-03-05 15:40:00|2238.3|2232.3|2239.3|2233.3|2239.5|2233.5|2237.5|2231.5|22
1709653500000|2024-03-05 15:45:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|16
1709653800000|2024-03-05 15:50:00|2238|2232|2239.3|2233.3|2240.3|2234.3|2237.8|2231.8|31
1709654100000|2024-03-05 15:55:00|2239.8|2233.8|2240.3|2234.3|2240.5|2234.5|2239.8|2233.8|7
1709654400000|2024-03-05 16:00:00|2240.8|2234.8|2239.3|2233.3|2241.5|2235.5|2239.3|2233.3|41
1709654700000|2024-03-05 16:05:00|2239|2233|2237|2231|2239.3|2233.3|2237|2231|20
1709655000000|2024-03-05 16:10:00|2236.8|2230.8|2237.3|2231.3|2237.3|2231.3|2235.8|2229.8|18
1709655300000|2024-03-05 16:15:00|2237|2231|2233.4|2227.4|2237.3|2231.3|2231.6|2225.6|57
1709655600000|2024-03-05 16:20:00|2233.6|2227.6|2231.8|2225.8|2233.8|2227.8|2231.4|2225.4|42
1709655900000|2024-03-05 16:25:00|2231.5|2225.5|2231.5|2225.5|2232.8|2226.8|2230.3|2224.3|64
1709656200000|2024-03-05 16:30:00|2231.8|2225.8|2232.8|2226.8|2233.5|2227.5|2231.8|2225.8|17
1709656500000|2024-03-05 16:35:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|6
1709656800000|2024-03-05 16:40:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|22
1709657100000|2024-03-05 16:45:00|2231.8|2225.8|2230.3|2224.3|2232.3|2226.3|2230|2224|18
1709657400000|2024-03-05 16:50:00|2230.5|2224.5|2229.8|2223.8|2230.5|2224.5|2229.5|2223.5|6
1709657700000|2024-03-05 16:55:00|2230|2224|2230.5|2224.5|2230.8|2224.8|2230|2224|13
1709658000000|2024-03-05 17:00:00|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|9
1709658300000|2024-03-05 17:05:00|2230.5|2224.5|2231|2225|2231.3|2225.3|2230.5|2224.5|7
1709658600000|2024-03-05 17:10:00|2230.8|2224.8|2230.5|2224.5|2231|2225|2230.5|2224.5|6
1709658900000|2024-03-05 17:15:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.8|2223.8|14
1709659200000|2024-03-05 17:20:00|2231|2225|2231.5|2225.5|2232|2226|2231|2225|5
1709659500000|2024-03-05 17:25:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|7
1709659800000|2024-03-05 17:30:00|2231.8|2225.8|2232.8|2226.8|2232.8|2226.8|2231.8|2225.8|12
1709660100000|2024-03-05 17:35:00|2232.5|2226.5|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|6
1709660400000|2024-03-05 17:40:00|2233.5|2227.5|2231.8|2225.8|2234|2228|2231.8|2225.8|11
1709660700000|2024-03-05 17:45:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.5|2224.5|11
1709661000000|2024-03-05 17:50:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|4
1709661300000|2024-03-05 17:55:00|2230.5|2224.5|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|9
1709661600000|2024-03-05 18:00:00|2230.5|2224.5|2231.3|2225.3|2231.3|2225.3|2230.3|2224.3|6
1709661900000|2024-03-05 18:05:00|2231|2225|2231|2225|2231.3|2225.3|2230.8|2224.8|9
1709662200000|2024-03-05 18:10:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|5
1709662500000|2024-03-05 18:15:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|8
1709662800000|2024-03-05 18:20:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1709663100000|2024-03-05 18:25:00|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1709663400000|2024-03-05 18:30:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2230.5|2224.5|6
1709663700000|2024-03-05 18:35:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|3
1709664000000|2024-03-05 18:40:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1709664300000|2024-03-05 18:45:00|2230|2224|2230.8|2224.8|2230.8|2224.8|2230|2224|4
1709664600000|2024-03-05 18:50:00|2231|2225|2231|2225|2231|2225|2229.8|2223.8|14
1709664900000|2024-03-05 18:55:00|2233.3|2222.8|2232.5|2222|2233.3|2222.8|2231.3|2220.8|6
1709686800000|2024-03-06 01:00:00|2230.6|2224.6|2228.9|2222.9|2230.6|2224.6|2228.9|2222.9|18
1709687100000|2024-03-06 01:05:00|2228.6|2222.6|2228.1|2222.1|2229.3|2223.3|2227.4|2221.4|47
1709687400000|2024-03-06 01:10:00|2228.3|2222.3|2229|2223|2229|2223|2227.5|2221.5|24
1709687700000|2024-03-06 01:15:00|2228.8|2222.8|2228|2222|2229.8|2223.8|2228|2222|26
1709688000000|2024-03-06 01:20:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.3|2221.3|17
1709688300000|2024-03-06 01:25:00|2227.8|2221.8|2227|2221|2228|2222|2227|2221|21
1709688600000|2024-03-06 01:30:00|2226.8|2220.8|2224.3|2218.3|2227.8|2221.8|2224.3|2218.3|24
1709688900000|2024-03-06 01:35:00|2224.5|2218.5|2225.5|2219.5|2225.8|2219.8|2224.3|2218.3|17
1709689200000|2024-03-06 01:40:00|2225.3|2219.3|2226.3|2220.3|2227|2221|2224.8|2218.8|24
1709689500000|2024-03-06 01:45:00|2226|2220|2225.5|2219.5|2226|2220|2225.5|2219.5|7
1709689800000|2024-03-06 01:50:00|2225.3|2219.3|2224|2218|2226|2220|2224|2218|35
1709690100000|2024-03-06 01:55:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.8|2217.8|30
1709690400000|2024-03-06 02:00:00|2224.3|2218.3|2225|2219|2225.3|2219.3|2224|2218|41
1709690700000|2024-03-06 02:05:00|2224.8|2218.8|2224.3|2218.3|2225.8|2219.8|2224|2218|23
1709691000000|2024-03-06 02:10:00|2224|2218|2225|2219|2225.3|2219.3|2224|2218|18
1709691300000|2024-03-06 02:15:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.8|2218.8|12
1709691600000|2024-03-06 02:20:00|2224.8|2218.8|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|6
1709691900000|2024-03-06 02:25:00|2224.8|2218.8|2225.3|2219.3|2225.5|2219.5|2224.8|2218.8|7
1709692200000|2024-03-06 02:30:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2223.8|2217.8|36
1709692500000|2024-03-06 02:35:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|5
1709692800000|2024-03-06 02:40:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225.5|2219.5|10
1709693100000|2024-03-06 02:45:00|2226.5|2220.5|2226.5|2220.5|2227.3|2221.3|2225.5|2219.5|22
1709693400000|2024-03-06 02:50:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|4
1709693700000|2024-03-06 02:55:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|8
1709694000000|2024-03-06 03:00:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2226|2220|5
1709694300000|2024-03-06 03:05:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226|2220|8
1709694600000|2024-03-06 03:10:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226|2220|4
1709694900000|2024-03-06 03:15:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226|2220|8
1709695200000|2024-03-06 03:20:00|2226|2220|2226.8|2220.8|2227|2221|2226|2220|6
1709695500000|2024-03-06 03:25:00|2227|2221|2226.8|2220.8|2227|2221|2226.5|2220.5|6
1709695800000|2024-03-06 03:30:00|2226.5|2220.5|2229|2223|2229|2223|2226.5|2220.5|17
1709696100000|2024-03-06 03:35:00|2229.3|2223.3|2228|2222|2229.3|2223.3|2227.3|2221.3|8
1709696400000|2024-03-06 03:40:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2227|2221|4
1709696700000|2024-03-06 03:45:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226|2220|4
1709697000000|2024-03-06 03:50:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|3
1709697300000|2024-03-06 03:55:00|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.5|2220.5|5
1709697600000|2024-03-06 04:00:00|2227|2221|2227.3|2221.3|2227.3|2221.3|2226.8|2220.8|4
1709697900000|2024-03-06 04:05:00|2227|2221|2226.5|2220.5|2227|2221|2226.5|2220.5|3
1709698200000|2024-03-06 04:10:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1709698500000|2024-03-06 04:15:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2226.8|2220.8|6
1709698800000|2024-03-06 04:20:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1709699100000|2024-03-06 04:25:00|2226.8|2220.8|2228.8|2222.8|2228.8|2222.8|2226.8|2220.8|8
1709699400000|2024-03-06 04:30:00|2229|2223|2229.5|2223.5|2230.3|2224.3|2229|2223|6
1709699700000|2024-03-06 04:35:00|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|6
1709700000000|2024-03-06 04:40:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1709700300000|2024-03-06 04:45:00|2228.3|2222.3|2228|2222|2228.5|2222.5|2228|2222|4
1709700600000|2024-03-06 04:50:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.8|2221.8|4
1709701200000|2024-03-06 05:00:00|2228.3|2222.3|2228.3|2222.3|2228.5|2222.5|2228|2222|7
1709701500000|2024-03-06 05:05:00|2228|2222|2228|2222|2228.3|2222.3|2228|2222|3
1709701800000|2024-03-06 05:10:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|4
1709702100000|2024-03-06 05:15:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2226.5|2220.5|9
1709702400000|2024-03-06 05:20:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1709702700000|2024-03-06 05:25:00|2227|2221|2227.3|2221.3|2227.3|2221.3|2226.8|2220.8|4
1709703000000|2024-03-06 05:30:00|2226.8|2220.8|2228|2222|2228.8|2222.8|2226.3|2220.3|27
1709703300000|2024-03-06 05:35:00|2228.3|2222.3|2230|2224|2230|2224|2227.8|2221.8|24
1709703600000|2024-03-06 05:40:00|2229.8|2223.8|2230.3|2224.3|2230.5|2224.5|2229.5|2223.5|13
1709703900000|2024-03-06 05:45:00|2230.5|2224.5|2229.3|2223.3|2230.5|2224.5|2228.8|2222.8|13
1709704200000|2024-03-06 05:50:00|2229.8|2223.8|2230.8|2224.8|2231.5|2225.5|2229.8|2223.8|13
1709704500000|2024-03-06 05:55:00|2231|2225|2229.8|2223.8|2231.3|2225.3|2229.5|2223.5|16
1709704800000|2024-03-06 06:00:00|2230|2224|2230.3|2224.3|2230.8|2224.8|2230|2224|15
1709705100000|2024-03-06 06:05:00|2230.5|2224.5|2232.5|2226.5|2232.5|2226.5|2230|2224|15
1709705400000|2024-03-06 06:10:00|2232.3|2226.3|2233.5|2227.5|2233.5|2227.5|2231.8|2225.8|11
1709705700000|2024-03-06 06:15:00|2233.3|2227.3|2234.3|2228.3|2234.3|2228.3|2232.5|2226.5|23
1709706000000|2024-03-06 06:20:00|2234|2228|2233.8|2227.8|2234|2228|2233.3|2227.3|7
1709706300000|2024-03-06 06:25:00|2233.5|2227.5|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|12
1709706600000|2024-03-06 06:30:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2232.3|2226.3|18
1709706900000|2024-03-06 06:35:00|2232.8|2226.8|2231.5|2225.5|2233.3|2227.3|2231.3|2225.3|12
1709707200000|2024-03-06 06:40:00|2231.8|2225.8|2232.3|2226.3|2232.5|2226.5|2231.3|2225.3|13
1709707500000|2024-03-06 06:45:00|2232.5|2226.5|2232.3|2226.3|2233.3|2227.3|2232.3|2226.3|9
1709707800000|2024-03-06 06:50:00|2232|2226|2231.8|2225.8|2232.8|2226.8|2230.8|2224.8|27
1709708100000|2024-03-06 06:55:00|2232|2226|2230.3|2224.3|2232|2226|2230.3|2224.3|14
1709708400000|2024-03-06 07:00:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|8
1709708700000|2024-03-06 07:05:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1709709000000|2024-03-06 07:10:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|6
1709709300000|2024-03-06 07:15:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2230.5|2224.5|3
1709709600000|2024-03-06 07:20:00|2232|2226|2235.3|2229.3|2235.5|2229.5|2232|2226|20
1709709900000|2024-03-06 07:25:00|2235|2229|2234.8|2228.8|2235.3|2229.3|2234.8|2228.8|6
1709710200000|2024-03-06 07:30:00|2234|2228|2234.8|2228.8|2234.8|2228.8|2232.8|2226.8|12
1709710500000|2024-03-06 07:35:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|4
1709710800000|2024-03-06 07:40:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|4
1709711100000|2024-03-06 07:45:00|2235.3|2229.3|2233.8|2227.8|2235.3|2229.3|2232.8|2226.8|16
1709711400000|2024-03-06 07:50:00|2233.5|2227.5|2233.5|2227.5|2233.8|2227.8|2233|2227|7
1709711700000|2024-03-06 07:55:00|2233.3|2227.3|2231.9|2225.9|2233.5|2227.5|2231.3|2225.3|36
1709712000000|2024-03-06 08:00:00|2232.1|2226.1|2232|2226|2232.5|2226.5|2230.1|2224.1|41
1709712300000|2024-03-06 08:05:00|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2230.5|2224.5|24
1709712600000|2024-03-06 08:10:00|2233.8|2227.8|2231.5|2225.5|2233.8|2227.8|2231.3|2225.3|14
1709712900000|2024-03-06 08:15:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2231|2225|20
1709713200000|2024-03-06 08:20:00|2232.5|2226.5|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|19
1709713500000|2024-03-06 08:25:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.3|2227.3|14
1709713800000|2024-03-06 08:30:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|7
1709714100000|2024-03-06 08:35:00|2235|2229|2234|2228|2235.8|2229.8|2233.8|2227.8|12
1709714400000|2024-03-06 08:40:00|2234.3|2228.3|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|3
1709714700000|2024-03-06 08:45:00|2234|2228|2234|2228|2234.3|2228.3|2233.5|2227.5|7
1709715000000|2024-03-06 08:50:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234|2228|8
1709715300000|2024-03-06 08:55:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|3
1709715600000|2024-03-06 09:00:00|2235|2229|2235.3|2229.3|2236|2230|2235|2229|18
1709715900000|2024-03-06 09:05:00|2235|2229|2237|2231|2237|2231|2235|2229|11
1709716200000|2024-03-06 09:10:00|2237.3|2231.3|2236.8|2230.8|2237.8|2231.8|2236.3|2230.3|18
1709716500000|2024-03-06 09:15:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236.8|2230.8|16
1709716800000|2024-03-06 09:20:00|2237.5|2231.5|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|16
1709717100000|2024-03-06 09:25:00|2238|2232|2237.3|2231.3|2238|2232|2237|2231|8
1709717400000|2024-03-06 09:30:00|2237|2231|2236.8|2230.8|2237.3|2231.3|2236.3|2230.3|10
1709717700000|2024-03-06 09:35:00|2237|2231|2236.3|2230.3|2237|2231|2236.3|2230.3|6
1709718000000|2024-03-06 09:40:00|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|4
1709718300000|2024-03-06 09:45:00|2237|2231|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|12
1709718600000|2024-03-06 09:50:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1709718900000|2024-03-06 09:55:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|4
1709719200000|2024-03-06 10:00:00|2237.5|2231.5|2237|2231|2237.8|2231.8|2237|2231|8
1709719500000|2024-03-06 10:05:00|2237.3|2231.3|2236.8|2230.8|2238.5|2232.5|2236.5|2230.5|18
1709719800000|2024-03-06 10:10:00|2237|2231|2235.3|2229.3|2237|2231|2235|2229|16
1709720100000|2024-03-06 10:15:00|2235|2229|2234.3|2228.3|2235.5|2229.5|2233.8|2227.8|16
1709720400000|2024-03-06 10:20:00|2234.5|2228.5|2236.3|2230.3|2236.3|2230.3|2233.8|2227.8|19
1709720700000|2024-03-06 10:25:00|2236.5|2230.5|2237.5|2231.5|2237.5|2231.5|2236.5|2230.5|5
1709721000000|2024-03-06 10:30:00|2237.8|2231.8|2238.5|2232.5|2238.8|2232.8|2237.8|2231.8|15
1709721300000|2024-03-06 10:35:00|2238.3|2232.3|2237.8|2231.8|2238.5|2232.5|2237.3|2231.3|21
1709721600000|2024-03-06 10:40:00|2238|2232|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|9
1709721900000|2024-03-06 10:45:00|2238.8|2232.8|2238.8|2232.8|2240.3|2234.3|2238.8|2232.8|17
1709722200000|2024-03-06 10:50:00|2238.3|2232.3|2238|2232|2238.5|2232.5|2237.5|2231.5|12
1709722500000|2024-03-06 10:55:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2236.8|2230.8|20
1709722800000|2024-03-06 11:00:00|2237.5|2231.5|2239.5|2233.5|2239.8|2233.8|2237.3|2231.3|14
1709723100000|2024-03-06 11:05:00|2239.8|2233.8|2239.8|2233.8|2240.8|2234.8|2239.5|2233.5|22
1709723400000|2024-03-06 11:10:00|2239.5|2233.5|2239|2233|2239.5|2233.5|2238.8|2232.8|7
1709723700000|2024-03-06 11:15:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1709724000000|2024-03-06 11:20:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|9
1709724300000|2024-03-06 11:25:00|2238.8|2232.8|2236.8|2230.8|2238.8|2232.8|2236.8|2230.8|9
1709724600000|2024-03-06 11:30:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2235.5|2229.5|23
1709724900000|2024-03-06 11:35:00|2236.3|2230.3|2234.8|2228.8|2236.5|2230.5|2234|2228|15
1709725200000|2024-03-06 11:40:00|2234.5|2228.5|2232.5|2226.5|2234.5|2228.5|2231.8|2225.8|31
1709725500000|2024-03-06 11:45:00|2232.8|2226.8|2234.3|2228.3|2234.5|2228.5|2232.5|2226.5|17
1709725800000|2024-03-06 11:50:00|2234.5|2228.5|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|23
1709726100000|2024-03-06 11:55:00|2236|2230|2235.3|2229.3|2236|2230|2235.3|2229.3|11
1709726400000|2024-03-06 12:00:00|2235|2229|2236.8|2230.8|2236.8|2230.8|2235|2229|13
1709726700000|2024-03-06 12:05:00|2236.5|2230.5|2237.8|2231.8|2238.3|2232.3|2236.5|2230.5|14
1709727000000|2024-03-06 12:10:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1709727300000|2024-03-06 12:15:00|2237.5|2231.5|2236|2230|2237.5|2231.5|2236|2230|8
1709727600000|2024-03-06 12:20:00|2235.8|2229.8|2235.3|2229.3|2235.8|2229.8|2234.3|2228.3|11
1709727900000|2024-03-06 12:25:00|2235|2229|2234.8|2228.8|2235|2229|2233.5|2227.5|10
1709728200000|2024-03-06 12:30:00|2235|2229|2235.8|2229.8|2235.8|2229.8|2235|2229|4
1709728500000|2024-03-06 12:35:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234.3|2228.3|11
1709728800000|2024-03-06 12:40:00|2235|2229|2235.8|2229.8|2237.3|2231.3|2235|2229|26
1709729100000|2024-03-06 12:45:00|2235.5|2229.5|2234.5|2228.5|2235.5|2229.5|2233.8|2227.8|14
1709729400000|2024-03-06 12:50:00|2234.3|2228.3|2237.3|2231.3|2237.8|2231.8|2234.3|2228.3|38
1709729700000|2024-03-06 12:55:00|2237.5|2231.5|2235.5|2229.5|2237.8|2231.8|2233.8|2227.8|69
1709730000000|2024-03-06 13:00:00|2235.3|2229.3|2235.3|2229.3|2236.3|2230.3|2234.1|2228.1|58
1709730300000|2024-03-06 13:05:00|2234.8|2228.8|2234.3|2228.3|2235|2229|2233.3|2227.3|34
1709730600000|2024-03-06 13:10:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|12
1709730900000|2024-03-06 13:15:00|2234|2228|2233.5|2227.5|2235|2229|2232.8|2226.8|32
1709731200000|2024-03-06 13:20:00|2233.8|2227.8|2234.5|2228.5|2234.8|2228.8|2233.8|2227.8|26
1709731500000|2024-03-06 13:25:00|2234.8|2228.8|2233.8|2227.8|2234.8|2228.8|2233.8|2227.8|20
1709731800000|2024-03-06 13:30:00|2233.3|2227.3|2235.3|2229.3|2235.3|2229.3|2232.3|2226.3|72
1709732100000|2024-03-06 13:35:00|2235|2229|2235|2229|2235.8|2229.8|2234.3|2228.3|38
1709732400000|2024-03-06 13:40:00|2235.3|2229.3|2236.8|2230.8|2237|2231|2235.3|2229.3|35
1709732700000|2024-03-06 13:45:00|2237|2231|2238.8|2232.8|2239.8|2233.8|2237|2231|37
1709733000000|2024-03-06 13:50:00|2238.3|2232.3|2240|2234|2240|2234|2238|2232|36
1709733300000|2024-03-06 13:55:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|20
1709733600000|2024-03-06 14:00:00|2240.5|2234.5|2240.8|2234.8|2241.5|2235.5|2239.8|2233.8|51
1709733900000|2024-03-06 14:05:00|2240.5|2234.5|2241|2235|2241.8|2235.8|2240.3|2234.3|43
1709734200000|2024-03-06 14:10:00|2241.3|2235.3|2241.3|2235.3|2241.8|2235.8|2240.3|2234.3|38
1709734500000|2024-03-06 14:15:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|10
1709734800000|2024-03-06 14:20:00|2240|2234|2240.8|2234.8|2241|2235|2239.8|2233.8|69
1709735100000|2024-03-06 14:25:00|2241|2235|2241.8|2235.8|2242|2236|2240.8|2234.8|30
1709735400000|2024-03-06 14:30:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2240.8|2234.8|32
1709735700000|2024-03-06 14:35:00|2242|2236|2240.8|2234.8|2242|2236|2240|2234|21
1709736000000|2024-03-06 14:40:00|2240.5|2234.5|2241.8|2235.8|2241.8|2235.8|2240.3|2234.3|9
1709736300000|2024-03-06 14:45:00|2241.5|2235.5|2241.3|2235.3|2242|2236|2241.3|2235.3|16
1709736600000|2024-03-06 14:50:00|2241.5|2235.5|2242.8|2236.8|2242.8|2236.8|2241.5|2235.5|9
1709737200000|2024-03-06 15:00:00|2242.5|2236.5|2238.8|2232.8|2242.8|2236.8|2238.8|2232.8|75
1709737500000|2024-03-06 15:05:00|2238.3|2232.3|2239.8|2233.8|2240.3|2234.3|2237.8|2231.8|53
1709737800000|2024-03-06 15:10:00|2240|2234|2242.8|2236.8|2242.8|2236.8|2239.3|2233.3|42
1709738100000|2024-03-06 15:15:00|2242.3|2236.3|2242.8|2236.8|2243|2237|2242.3|2236.3|12
1709738400000|2024-03-06 15:20:00|2243|2237|2242.3|2236.3|2243|2237|2242.3|2236.3|8
1709738700000|2024-03-06 15:25:00|2242|2236|2240.8|2234.8|2243|2237|2240.8|2234.8|38
1709739000000|2024-03-06 15:30:00|2241|2235|2241.3|2235.3|2241.3|2235.3|2239.3|2233.3|44
1709739300000|2024-03-06 15:35:00|2241.5|2235.5|2241.8|2235.8|2242.5|2236.5|2241.3|2235.3|30
1709739600000|2024-03-06 15:40:00|2241.5|2235.5|2242.8|2236.8|2242.8|2236.8|2240.5|2234.5|18
1709740200000|2024-03-06 15:50:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|6
1709740500000|2024-03-06 15:55:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|14
1709740800000|2024-03-06 16:00:00|2242|2236|2242.8|2236.8|2243.3|2237.3|2241.8|2235.8|31
1709741100000|2024-03-06 16:05:00|2243|2237|2244|2238|2245|2239|2243|2237|32
1709741400000|2024-03-06 16:10:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2243.5|2237.5|20
1709741700000|2024-03-06 16:15:00|2245|2239|2243.8|2237.8|2246.3|2240.3|2242.8|2236.8|22
1709742000000|2024-03-06 16:20:00|2243.9|2237.9|2239.3|2233.3|2245.3|2239.3|2239.3|2233.3|42
1709742300000|2024-03-06 16:25:00|2239.5|2233.5|2237.5|2231.5|2239.5|2233.5|2236.5|2230.5|63
1709742600000|2024-03-06 16:30:00|2237.8|2231.8|2237.5|2231.5|2239|2233|2237.3|2231.3|34
1709742900000|2024-03-06 16:35:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.8|2231.8|9
1709743200000|2024-03-06 16:40:00|2238.3|2232.3|2237.5|2231.5|2238.5|2232.5|2236.5|2230.5|24
1709743500000|2024-03-06 16:45:00|2237.3|2231.3|2235.8|2229.8|2237.8|2231.8|2235.5|2229.5|12
1709743800000|2024-03-06 16:50:00|2235.3|2229.3|2236.3|2230.3|2236.5|2230.5|2235|2229|13
1709744100000|2024-03-06 16:55:00|2236.5|2230.5|2239.3|2233.3|2239.3|2233.3|2236.3|2230.3|37
1709744400000|2024-03-06 17:00:00|2239|2233|2238.8|2232.8|2239.8|2233.8|2238.5|2232.5|24
1709744700000|2024-03-06 17:05:00|2238.5|2232.5|2235.5|2229.5|2238.5|2232.5|2235|2229|38
1709745000000|2024-03-06 17:10:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2236|2230|10
1709745300000|2024-03-06 17:15:00|2237|2231|2236.3|2230.3|2237.5|2231.5|2235.8|2229.8|21
1709745600000|2024-03-06 17:20:00|2236.5|2230.5|2236.8|2230.8|2237|2231|2236.3|2230.3|8
1709745900000|2024-03-06 17:25:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236|2230|6
1709746200000|2024-03-06 17:30:00|2236.8|2230.8|2237|2231|2237.5|2231.5|2236.3|2230.3|20
1709746500000|2024-03-06 17:35:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|13
1709746800000|2024-03-06 17:40:00|2236.5|2230.5|2234.5|2228.5|2236.8|2230.8|2234.3|2228.3|18
1709747100000|2024-03-06 17:45:00|2234.8|2228.8|2235.3|2229.3|2235.5|2229.5|2234.8|2228.8|19
1709747400000|2024-03-06 17:50:00|2235|2229|2234.3|2228.3|2235|2229|2234.3|2228.3|7
1709747700000|2024-03-06 17:55:00|2234.5|2228.5|2235|2229|2235.3|2229.3|2234.3|2228.3|14
1709748000000|2024-03-06 18:00:00|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|12
1709748300000|2024-03-06 18:05:00|2234.8|2228.8|2232.6|2226.6|2235|2229|2231.9|2225.9|22
1709748600000|2024-03-06 18:10:00|2232.8|2226.8|2232|2226|2233|2227|2232|2226|7
1709748900000|2024-03-06 18:15:00|2231.5|2225.5|2229.5|2223.5|2231.6|2225.6|2229.5|2223.5|19
1709749200000|2024-03-06 18:20:00|2230|2224|2225.1|2219.1|2230.8|2224.8|2224.3|2218.3|37
1709749500000|2024-03-06 18:25:00|2225.6|2219.6|2226.1|2220.1|2227.8|2221.8|2223|2217|46
1709749800000|2024-03-06 18:30:00|2227.1|2221.1|2226.3|2220.3|2227.5|2221.5|2226|2220|18
1709750100000|2024-03-06 18:35:00|2226|2220|2225.3|2219.3|2226|2220|2224|2218|15
1709750400000|2024-03-06 18:40:00|2225.8|2219.8|2226.5|2220.5|2226.8|2220.8|2225.5|2219.5|15
1709750700000|2024-03-06 18:45:00|2227.1|2221.1|2227.5|2221.5|2228.5|2222.5|2226.5|2220.5|30
1709751000000|2024-03-06 18:50:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2225.5|2219.5|8
1709751300000|2024-03-06 18:55:00|2228.8|2218.3|2227.8|2217.3|2229|2218.5|2227.5|2217|5
1709773200000|2024-03-07 01:00:00|2230.4|2224.4|2233.1|2227.1|2233.6|2227.6|2229.9|2223.9|36
1709773500000|2024-03-07 01:05:00|2232.8|2226.8|2232|2226|2233.6|2227.6|2230.8|2224.8|50
1709773800000|2024-03-07 01:10:00|2232.3|2226.3|2233.8|2227.8|2234.5|2228.5|2231.8|2225.8|40
1709774100000|2024-03-07 01:15:00|2233.5|2227.5|2234.3|2228.3|2234.8|2228.8|2233.3|2227.3|34
1709774400000|2024-03-07 01:20:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2233|2227|14
1709774700000|2024-03-07 01:25:00|2233.8|2227.8|2236|2230|2236.5|2230.5|2233.5|2227.5|27
1709775000000|2024-03-07 01:30:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.8|2228.8|42
1709775300000|2024-03-07 01:35:00|2234.8|2228.8|2234.5|2228.5|2235.8|2229.8|2234|2228|30
1709775600000|2024-03-07 01:40:00|2234.3|2228.3|2236.5|2230.5|2236.5|2230.5|2234|2228|36
1709775900000|2024-03-07 01:45:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|14
1709776200000|2024-03-07 01:50:00|2235.8|2229.8|2234.3|2228.3|2235.8|2229.8|2234|2228|15
1709776500000|2024-03-07 01:55:00|2234|2228|2236.5|2230.5|2236.5|2230.5|2234|2228|21
1709776800000|2024-03-07 02:00:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2235|2229|22
1709777100000|2024-03-07 02:05:00|2234.8|2228.8|2234|2228|2234.8|2228.8|2233.8|2227.8|23
1709777400000|2024-03-07 02:10:00|2234.3|2228.3|2233|2227|2234.8|2228.8|2233|2227|32
1709777700000|2024-03-07 02:15:00|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232|2226|15
1709778000000|2024-03-07 02:20:00|2232|2226|2231.8|2225.8|2232|2226|2231.5|2225.5|6
1709778300000|2024-03-07 02:25:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|5
1709778600000|2024-03-07 02:30:00|2231.8|2225.8|2235.8|2229.8|2235.8|2229.8|2231.8|2225.8|43
1709778900000|2024-03-07 02:35:00|2235.5|2229.5|2236|2230|2236.8|2230.8|2235.3|2229.3|31
1709779200000|2024-03-07 02:40:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|21
1709779500000|2024-03-07 02:45:00|2234.5|2228.5|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|17
1709779800000|2024-03-07 02:50:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234|2228|10
1709780100000|2024-03-07 02:55:00|2234|2228|2234.5|2228.5|2235|2229|2233.5|2227.5|47
1709780400000|2024-03-07 03:00:00|2234.8|2228.8|2235.8|2229.8|2236|2230|2234.5|2228.5|31
1709780700000|2024-03-07 03:05:00|2235.5|2229.5|2236.3|2230.3|2237.5|2231.5|2235.5|2229.5|28
1709781000000|2024-03-07 03:10:00|2236.5|2230.5|2236|2230|2237|2231|2236|2230|26
1709781300000|2024-03-07 03:15:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|7
1709781600000|2024-03-07 03:20:00|2235|2229|2234.5|2228.5|2235|2229|2233.8|2227.8|19
1709781900000|2024-03-07 03:25:00|2234.8|2228.8|2235.3|2229.3|2235.8|2229.8|2234.5|2228.5|23
1709782200000|2024-03-07 03:30:00|2235|2229|2235.3|2229.3|2235.5|2229.5|2235|2229|4
1709782500000|2024-03-07 03:35:00|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|3
1709782800000|2024-03-07 03:40:00|2234.3|2228.3|2233.8|2227.8|2235|2229|2233.8|2227.8|12
1709783400000|2024-03-07 03:50:00|2234|2228|2234.8|2228.8|2234.8|2228.8|2234|2228|4
1709783700000|2024-03-07 03:55:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1709784000000|2024-03-07 04:00:00|2235|2229|2235.3|2229.3|2235.8|2229.8|2235|2229|5
1709784300000|2024-03-07 04:05:00|2235|2229|2235.8|2229.8|2236|2230|2235|2229|5
1709784600000|2024-03-07 04:10:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|5
1709784900000|2024-03-07 04:15:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|9
1709785500000|2024-03-07 04:25:00|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|3
1709786100000|2024-03-07 04:35:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1709786400000|2024-03-07 04:40:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2236|2230|8
1709787000000|2024-03-07 04:50:00|2236.5|2230.5|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|8
1709787300000|2024-03-07 04:55:00|2237.3|2231.3|2237|2231|2237.5|2231.5|2237|2231|4
1709787600000|2024-03-07 05:00:00|2237.3|2231.3|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|12
1709787900000|2024-03-07 05:05:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2236.3|2230.3|9
1709788200000|2024-03-07 05:10:00|2236.3|2230.3|2237|2231|2237|2231|2236.3|2230.3|5
1709788500000|2024-03-07 05:15:00|2237.3|2231.3|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|6
1709788800000|2024-03-07 05:20:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.8|2230.8|6
1709789100000|2024-03-07 05:25:00|2237.3|2231.3|2237|2231|2237.5|2231.5|2237|2231|9
1709789400000|2024-03-07 05:30:00|2236.8|2230.8|2238.5|2232.5|2238.8|2232.8|2236|2230|58
1709789700000|2024-03-07 05:35:00|2238.3|2232.3|2238.5|2232.5|2239.5|2233.5|2237.5|2231.5|43
1709790000000|2024-03-07 05:40:00|2238.3|2232.3|2238.8|2232.8|2239.5|2233.5|2237.3|2231.3|40
1709790300000|2024-03-07 05:45:00|2239|2233|2238.3|2232.3|2239.5|2233.5|2238|2232|23
1709790600000|2024-03-07 05:50:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|22
1709790900000|2024-03-07 05:55:00|2238|2232|2237|2231|2238.3|2232.3|2237|2231|17
1709791200000|2024-03-07 06:00:00|2236.8|2230.8|2235.3|2229.3|2237.3|2231.3|2234|2228|43
1709791500000|2024-03-07 06:05:00|2235.5|2229.5|2236|2230|2236.5|2230.5|2235.5|2229.5|40
1709791800000|2024-03-07 06:10:00|2235.8|2229.8|2237.3|2231.3|2237.3|2231.3|2235.8|2229.8|23
1709792100000|2024-03-07 06:15:00|2237|2231|2238.3|2232.3|2238.3|2232.3|2236|2230|28
1709792400000|2024-03-07 06:20:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|26
1709792700000|2024-03-07 06:25:00|2237.3|2231.3|2237.5|2231.5|2238.3|2232.3|2237.3|2231.3|41
1709793000000|2024-03-07 06:30:00|2237.3|2231.3|2234.8|2228.8|2237.3|2231.3|2234.3|2228.3|26
1709793300000|2024-03-07 06:35:00|2235|2229|2237.5|2231.5|2237.5|2231.5|2234.8|2228.8|20
1709793600000|2024-03-07 06:40:00|2237.8|2231.8|2237.8|2231.8|2239|2233|2237.5|2231.5|31
1709793900000|2024-03-07 06:45:00|2237.5|2231.5|2236.8|2230.8|2237.5|2231.5|2236.5|2230.5|24
1709794200000|2024-03-07 06:50:00|2237|2231|2237.3|2231.3|2237.5|2231.5|2236.5|2230.5|20
1709794500000|2024-03-07 06:55:00|2237|2231|2238.5|2232.5|2238.8|2232.8|2237|2231|20
1709794800000|2024-03-07 07:00:00|2238.3|2232.3|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|13
1709795100000|2024-03-07 07:05:00|2238.8|2232.8|2241|2235|2241.5|2235.5|2238.5|2232.5|21
1709795400000|2024-03-07 07:10:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2240|2234|20
1709795700000|2024-03-07 07:15:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|26
1709796000000|2024-03-07 07:20:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241|2235|7
1709796300000|2024-03-07 07:25:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1709796600000|2024-03-07 07:30:00|2241.5|2235.5|2241.8|2235.8|2242|2236|2241.5|2235.5|5
1709796900000|2024-03-07 07:35:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1709797500000|2024-03-07 07:45:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|4
1709797800000|2024-03-07 07:50:00|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|10
1709798100000|2024-03-07 07:55:00|2241.5|2235.5|2242.4|2236.4|2243.9|2237.9|2241.1|2235.1|36
1709798400000|2024-03-07 08:00:00|2242.6|2236.6|2244.3|2238.3|2244.4|2238.4|2241.8|2235.8|75
1709798700000|2024-03-07 08:05:00|2244.5|2238.5|2243.3|2237.3|2245|2239|2242.3|2236.3|31
1709799000000|2024-03-07 08:10:00|2243|2237|2245|2239|2245.8|2239.8|2242.5|2236.5|22
1709799300000|2024-03-07 08:15:00|2245.3|2239.3|2247.4|2241.4|2247.5|2241.5|2244.8|2238.8|30
1709799600000|2024-03-07 08:20:00|2247.5|2241.5|2248.8|2242.8|2248.8|2242.8|2247.4|2241.4|42
1709799900000|2024-03-07 08:25:00|2249|2243|2246.8|2240.8|2249.3|2243.3|2246.8|2240.8|22
1709800200000|2024-03-07 08:30:00|2247|2241|2245.8|2239.8|2247.3|2241.3|2245.3|2239.3|22
1709800500000|2024-03-07 08:35:00|2246|2240|2244.3|2238.3|2247.3|2241.3|2244.3|2238.3|27
1709800800000|2024-03-07 08:40:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244|2238|20
1709801100000|2024-03-07 08:45:00|2245|2239|2245.5|2239.5|2246|2240|2244.3|2238.3|18
1709801400000|2024-03-07 08:50:00|2245.8|2239.8|2244.8|2238.8|2246|2240|2244.8|2238.8|21
1709801700000|2024-03-07 08:55:00|2245|2239|2246.8|2240.8|2246.8|2240.8|2245|2239|6
1709802000000|2024-03-07 09:00:00|2247|2241|2243|2237|2247.8|2241.8|2243|2237|46
1709802300000|2024-03-07 09:05:00|2242.8|2236.8|2244.8|2238.8|2245.5|2239.5|2242.3|2236.3|32
1709802600000|2024-03-07 09:10:00|2245|2239|2245.3|2239.3|2247.5|2241.5|2244.8|2238.8|36
1709802900000|2024-03-07 09:15:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.3|2239.3|11
1709803200000|2024-03-07 09:20:00|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|4
1709803500000|2024-03-07 09:25:00|2247.3|2241.3|2247.8|2241.8|2248.3|2242.3|2247|2241|23
1709803800000|2024-03-07 09:30:00|2248|2242|2248.8|2242.8|2250.3|2244.3|2247.8|2241.8|32
1709804100000|2024-03-07 09:35:00|2249|2243|2252.8|2246.8|2253.3|2247.3|2249|2243|55
1709804400000|2024-03-07 09:40:00|2253.5|2247.5|2253.3|2247.3|2254.8|2248.8|2252.6|2246.6|109
1709804700000|2024-03-07 09:45:00|2253.5|2247.5|2253.3|2247.3|2253.8|2247.8|2252.8|2246.8|36
1709805000000|2024-03-07 09:50:00|2253.5|2247.5|2252.8|2246.8|2253.5|2247.5|2252.3|2246.3|29
1709805300000|2024-03-07 09:55:00|2253|2247|2251.8|2245.8|2253.3|2247.3|2251.5|2245.5|16
1709805600000|2024-03-07 10:00:00|2251.3|2245.3|2253.3|2247.3|2253.8|2247.8|2250|2244|34
1709805900000|2024-03-07 10:05:00|2253.5|2247.5|2254.8|2248.8|2255|2249|2253.5|2247.5|14
1709806200000|2024-03-07 10:10:00|2255|2249|2255.8|2249.8|2256.8|2250.8|2255|2249|32
1709806500000|2024-03-07 10:15:00|2255.5|2249.5|2255.3|2249.3|2255.8|2249.8|2254.8|2248.8|27
1709806800000|2024-03-07 10:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255|2249|22
1709807100000|2024-03-07 10:25:00|2256|2250|2256|2250|2256.8|2250.8|2255.8|2249.8|23
1709807400000|2024-03-07 10:30:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|12
1709808000000|2024-03-07 10:40:00|2257|2251|2258.3|2252.3|2258.8|2252.8|2257|2251|12
1709808300000|2024-03-07 10:45:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.3|2251.3|17
1709808600000|2024-03-07 10:50:00|2257.5|2251.5|2256.3|2250.3|2257.5|2251.5|2255.8|2249.8|13
1709808900000|2024-03-07 10:55:00|2256.5|2250.5|2257.3|2251.3|2258|2252|2256.3|2250.3|16
1709809200000|2024-03-07 11:00:00|2257.5|2251.5|2258.8|2252.8|2258.8|2252.8|2257.3|2251.3|19
1709809500000|2024-03-07 11:05:00|2258.5|2252.5|2259.3|2253.3|2260|2254|2258.3|2252.3|31
1709809800000|2024-03-07 11:10:00|2259.5|2253.5|2258.8|2252.8|2260.5|2254.5|2257.8|2251.8|47
1709810100000|2024-03-07 11:15:00|2258.5|2252.5|2259|2253|2260.5|2254.5|2258.5|2252.5|26
1709810400000|2024-03-07 11:20:00|2258.8|2252.8|2258.8|2252.8|2259.3|2253.3|2257.3|2251.3|36
1709810700000|2024-03-07 11:25:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.5|2252.5|16
1709811000000|2024-03-07 11:30:00|2259.5|2253.5|2258.8|2252.8|2260|2254|2258.8|2252.8|25
1709811300000|2024-03-07 11:35:00|2259|2253|2258.8|2252.8|2259|2253|2258.8|2252.8|6
1709811600000|2024-03-07 11:40:00|2258.5|2252.5|2259.5|2253.5|2260.5|2254.5|2258|2252|30
1709811900000|2024-03-07 11:45:00|2259.8|2253.8|2259.3|2253.3|2260|2254|2259.3|2253.3|24
1709812200000|2024-03-07 11:50:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2257.8|2251.8|14
1709812500000|2024-03-07 11:55:00|2258.8|2252.8|2260.3|2254.3|2260.8|2254.8|2258.8|2252.8|53
1709812800000|2024-03-07 12:00:00|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.5|2253.5|7
1709813100000|2024-03-07 12:05:00|2260|2254|2261.3|2255.3|2261.3|2255.3|2260|2254|16
1709813400000|2024-03-07 12:10:00|2261|2255|2260.8|2254.8|2261|2255|2260.5|2254.5|12
1709813700000|2024-03-07 12:15:00|2261|2255|2260.8|2254.8|2261|2255|2260|2254|21
1709814000000|2024-03-07 12:20:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2260.5|2254.5|4
1709814300000|2024-03-07 12:25:00|2260.5|2254.5|2260.3|2254.3|2262|2256|2260.3|2254.3|26
1709814600000|2024-03-07 12:30:00|2260|2254|2260|2254|2260.3|2254.3|2259.3|2253.3|22
1709814900000|2024-03-07 12:35:00|2259.8|2253.8|2260|2254|2262|2256|2259.8|2253.8|77
1709815200000|2024-03-07 12:40:00|2259.8|2253.8|2258.8|2252.8|2260.5|2254.5|2258.5|2252.5|42
1709815500000|2024-03-07 12:45:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|22
1709815800000|2024-03-07 12:50:00|2259|2253|2258.8|2252.8|2259|2253|2258.5|2252.5|28
1709816100000|2024-03-07 12:55:00|2259.3|2253.3|2258.3|2252.3|2260|2254|2257.8|2251.8|48
1709816400000|2024-03-07 13:00:00|2258.5|2252.5|2256.3|2250.3|2258.5|2252.5|2255.6|2249.6|120
1709816700000|2024-03-07 13:05:00|2256.5|2250.5|2256|2250|2257.3|2251.3|2255.3|2249.3|88
1709817000000|2024-03-07 13:10:00|2256.3|2250.3|2257|2251|2257.8|2251.8|2256.3|2250.3|69
1709817300000|2024-03-07 13:15:00|2257.3|2251.3|2259|2253|2259|2253|2256.5|2250.5|67
1709817600000|2024-03-07 13:20:00|2259.5|2253.5|2260|2254|2260.8|2254.8|2259.5|2253.5|42
1709817900000|2024-03-07 13:25:00|2260.3|2254.3|2258.3|2252.3|2260.5|2254.5|2258|2252|40
1709818200000|2024-03-07 13:30:00|2258.5|2252.5|2257.8|2251.8|2259.8|2253.8|2257.8|2251.8|31
1709818500000|2024-03-07 13:35:00|2258|2252|2258|2252|2259.5|2253.5|2257.3|2251.3|62
1709818800000|2024-03-07 13:40:00|2258.3|2252.3|2257.3|2251.3|2258.3|2252.3|2257.3|2251.3|62
1709819100000|2024-03-07 13:45:00|2257|2251|2254.8|2248.8|2257|2251|2254.3|2248.3|47
1709819400000|2024-03-07 13:50:00|2255.3|2249.3|2258|2252|2258.3|2252.3|2255.3|2249.3|67
1709819700000|2024-03-07 13:55:00|2258.3|2252.3|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|63
1709820000000|2024-03-07 14:00:00|2259|2253|2256.8|2250.8|2259.3|2253.3|2256.3|2250.3|64
1709820300000|2024-03-07 14:05:00|2256.5|2250.5|2254|2248|2257|2251|2253.8|2247.8|38
1709820600000|2024-03-07 14:10:00|2253.8|2247.8|2256.8|2250.8|2256.8|2250.8|2253.3|2247.3|33
1709820900000|2024-03-07 14:15:00|2256.5|2250.5|2257|2251|2257|2251|2256|2250|32
1709821200000|2024-03-07 14:20:00|2257.3|2251.3|2257.3|2251.3|2257.8|2251.8|2257|2251|30
1709821500000|2024-03-07 14:25:00|2257|2251|2256.3|2250.3|2257.3|2251.3|2254.8|2248.8|42
1709821800000|2024-03-07 14:30:00|2256.5|2250.5|2255.3|2249.3|2257.8|2251.8|2254|2248|36
1709822100000|2024-03-07 14:35:00|2255.5|2249.5|2256.8|2250.8|2258|2252|2255.5|2249.5|103
1709822400000|2024-03-07 14:40:00|2257|2251|2256.8|2250.8|2257.8|2251.8|2256.3|2250.3|86
1709822700000|2024-03-07 14:45:00|2257|2251|2260.3|2254.3|2260.8|2254.8|2257|2251|67
1709823000000|2024-03-07 14:50:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2259.8|2253.8|13
1709823300000|2024-03-07 14:55:00|2260.3|2254.3|2259.8|2253.8|2261|2255|2259.8|2253.8|29
1709823600000|2024-03-07 15:00:00|2259.5|2253.5|2259.8|2253.8|2260.5|2254.5|2257.8|2251.8|21
1709823900000|2024-03-07 15:05:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2259.3|2253.3|33
1709824200000|2024-03-07 15:10:00|2260|2254|2260.3|2254.3|2260.5|2254.5|2259.3|2253.3|51
1709824500000|2024-03-07 15:15:00|2260.5|2254.5|2261.8|2255.8|2262|2256|2260.3|2254.3|44
1709824800000|2024-03-07 15:20:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.5|2255.5|32
1709825100000|2024-03-07 15:25:00|2262.5|2256.5|2262.8|2256.8|2263|2257|2262.3|2256.3|14
1709825400000|2024-03-07 15:30:00|2263|2257|2264.3|2258.3|2264.8|2258.8|2262.8|2256.8|26
1709825700000|2024-03-07 15:35:00|2264|2258|2264.8|2258.8|2265.3|2259.3|2263.3|2257.3|33
1709826000000|2024-03-07 15:40:00|2264.5|2258.5|2263.8|2257.8|2265|2259|2263.8|2257.8|12
1709826300000|2024-03-07 15:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263|2257|23
1709826600000|2024-03-07 15:50:00|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|4
1709826900000|2024-03-07 15:55:00|2263.5|2257.5|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|13
1709827200000|2024-03-07 16:00:00|2263.5|2257.5|2265.8|2259.8|2265.8|2259.8|2263.5|2257.5|19
1709827500000|2024-03-07 16:05:00|2266.3|2260.3|2266.3|2260.3|2267|2261|2265.8|2259.8|29
1709827800000|2024-03-07 16:10:00|2266|2260|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|23
1709828100000|2024-03-07 16:15:00|2267|2261|2263.5|2257.5|2267|2261|2263.5|2257.5|24
1709828400000|2024-03-07 16:20:00|2263.8|2257.8|2258.3|2252.3|2263.8|2257.8|2258|2252|45
1709828700000|2024-03-07 16:25:00|2258|2252|2257.8|2251.8|2258|2252|2254|2248|100
1709829000000|2024-03-07 16:30:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257.3|2251.3|21
1709829300000|2024-03-07 16:35:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258|2252|12
1709829600000|2024-03-07 16:40:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257.8|2251.8|24
1709829900000|2024-03-07 16:45:00|2258|2252|2258.8|2252.8|2258.8|2252.8|2257.3|2251.3|37
1709830200000|2024-03-07 16:50:00|2258.5|2252.5|2257.8|2251.8|2258.5|2252.5|2257.3|2251.3|16
1709830500000|2024-03-07 16:55:00|2257.5|2251.5|2258.5|2252.5|2258.8|2252.8|2257.3|2251.3|24
1709830800000|2024-03-07 17:00:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258|2252|7
1709831100000|2024-03-07 17:05:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2256.5|2250.5|13
1709831400000|2024-03-07 17:10:00|2257.3|2251.3|2255.8|2249.8|2257.3|2251.3|2255.3|2249.3|11
1709831700000|2024-03-07 17:15:00|2255.5|2249.5|2255.8|2249.8|2256|2250|2255.3|2249.3|8
1709832000000|2024-03-07 17:20:00|2255.5|2249.5|2255.5|2249.5|2255.8|2249.8|2254.8|2248.8|15
1709832300000|2024-03-07 17:25:00|2255.8|2249.8|2256|2250|2256|2250|2255.3|2249.3|13
1709832600000|2024-03-07 17:30:00|2255.8|2249.8|2255.5|2249.5|2255.8|2249.8|2254.8|2248.8|9
1709832900000|2024-03-07 17:35:00|2255.8|2249.8|2256|2250|2256|2250|2255.3|2249.3|10
1709833200000|2024-03-07 17:40:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.5|2249.5|5
1709833500000|2024-03-07 17:45:00|2256|2250|2254.8|2248.8|2256|2250|2254.5|2248.5|16
1709833800000|2024-03-07 17:50:00|2254.5|2248.5|2256|2250|2256|2250|2254.5|2248.5|16
1709834100000|2024-03-07 17:55:00|2255.8|2249.8|2256.3|2250.3|2256.3|2250.3|2255.8|2249.8|17
1709834400000|2024-03-07 18:00:00|2256|2250|2255.5|2249.5|2256|2250|2255|2249|15
1709834700000|2024-03-07 18:05:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2254.5|2248.5|8
1709835000000|2024-03-07 18:10:00|2255.3|2249.3|2254.8|2248.8|2255.5|2249.5|2254.3|2248.3|14
1709835300000|2024-03-07 18:15:00|2254.5|2248.5|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|11
1709835900000|2024-03-07 18:25:00|2255.5|2249.5|2253.8|2247.8|2255.5|2249.5|2253.3|2247.3|23
1709836200000|2024-03-07 18:30:00|2254|2248|2254|2248|2254.3|2248.3|2254|2248|5
1709836500000|2024-03-07 18:35:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.8|2247.8|4
1709836800000|2024-03-07 18:40:00|2254|2248|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|9
1709837100000|2024-03-07 18:45:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2254.3|2248.3|12
1709837400000|2024-03-07 18:50:00|2255.5|2249.5|2255|2249|2255.5|2249.5|2253.8|2247.8|21
1709837700000|2024-03-07 18:55:00|2255.3|2249.3|2257.8|2247.3|2258.3|2249.4|2255.3|2247|9
1709773200000|2024-03-07 01:00:00|2230.4|2224.4|2233.1|2227.1|2233.6|2227.6|2229.9|2223.9|36
1709773500000|2024-03-07 01:05:00|2232.8|2226.8|2232|2226|2233.6|2227.6|2230.8|2224.8|50
1709773800000|2024-03-07 01:10:00|2232.3|2226.3|2233.8|2227.8|2234.5|2228.5|2231.8|2225.8|40
1709774100000|2024-03-07 01:15:00|2233.5|2227.5|2234.3|2228.3|2234.8|2228.8|2233.3|2227.3|34
1709774400000|2024-03-07 01:20:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2233|2227|14
1709774700000|2024-03-07 01:25:00|2233.8|2227.8|2236|2230|2236.5|2230.5|2233.5|2227.5|27
1709775000000|2024-03-07 01:30:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.8|2228.8|42
1709775300000|2024-03-07 01:35:00|2234.8|2228.8|2234.5|2228.5|2235.8|2229.8|2234|2228|30
1709775600000|2024-03-07 01:40:00|2234.3|2228.3|2236.5|2230.5|2236.5|2230.5|2234|2228|36
1709775900000|2024-03-07 01:45:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|14
1709776200000|2024-03-07 01:50:00|2235.8|2229.8|2234.3|2228.3|2235.8|2229.8|2234|2228|15
1709776500000|2024-03-07 01:55:00|2234|2228|2236.5|2230.5|2236.5|2230.5|2234|2228|21
1709776800000|2024-03-07 02:00:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2235|2229|22
1709777100000|2024-03-07 02:05:00|2234.8|2228.8|2234|2228|2234.8|2228.8|2233.8|2227.8|23
1709777400000|2024-03-07 02:10:00|2234.3|2228.3|2233|2227|2234.8|2228.8|2233|2227|32
1709777700000|2024-03-07 02:15:00|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232|2226|15
1709778000000|2024-03-07 02:20:00|2232|2226|2231.8|2225.8|2232|2226|2231.5|2225.5|6
1709778300000|2024-03-07 02:25:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|5
1709778600000|2024-03-07 02:30:00|2231.8|2225.8|2235.8|2229.8|2235.8|2229.8|2231.8|2225.8|43
1709778900000|2024-03-07 02:35:00|2235.5|2229.5|2236|2230|2236.8|2230.8|2235.3|2229.3|31
1709779200000|2024-03-07 02:40:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|21
1709779500000|2024-03-07 02:45:00|2234.5|2228.5|2235.8|2229.8|2236.3|2230.3|2234.5|2228.5|17
1709779800000|2024-03-07 02:50:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234|2228|10
1709780100000|2024-03-07 02:55:00|2234|2228|2234.5|2228.5|2235|2229|2233.5|2227.5|47
1709780400000|2024-03-07 03:00:00|2234.8|2228.8|2235.8|2229.8|2236|2230|2234.5|2228.5|31
1709780700000|2024-03-07 03:05:00|2235.5|2229.5|2236.3|2230.3|2237.5|2231.5|2235.5|2229.5|28
1709781000000|2024-03-07 03:10:00|2236.5|2230.5|2236|2230|2237|2231|2236|2230|26
1709781300000|2024-03-07 03:15:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|7
1709781600000|2024-03-07 03:20:00|2235|2229|2234.5|2228.5|2235|2229|2233.8|2227.8|19
1709781900000|2024-03-07 03:25:00|2234.8|2228.8|2235.3|2229.3|2235.8|2229.8|2234.5|2228.5|23
1709782200000|2024-03-07 03:30:00|2235|2229|2235.3|2229.3|2235.5|2229.5|2235|2229|4
1709782500000|2024-03-07 03:35:00|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|3
1709782800000|2024-03-07 03:40:00|2234.3|2228.3|2233.8|2227.8|2235|2229|2233.8|2227.8|12
1709783400000|2024-03-07 03:50:00|2234|2228|2234.8|2228.8|2234.8|2228.8|2234|2228|4
1709783700000|2024-03-07 03:55:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1709784000000|2024-03-07 04:00:00|2235|2229|2235.3|2229.3|2235.8|2229.8|2235|2229|5
1709784300000|2024-03-07 04:05:00|2235|2229|2235.8|2229.8|2236|2230|2235|2229|5
1709784600000|2024-03-07 04:10:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235.3|2229.3|5
1709784900000|2024-03-07 04:15:00|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|9
1709785500000|2024-03-07 04:25:00|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|3
1709786100000|2024-03-07 04:35:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1709786400000|2024-03-07 04:40:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2236|2230|8
1709787000000|2024-03-07 04:50:00|2236.5|2230.5|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|8
1709787300000|2024-03-07 04:55:00|2237.3|2231.3|2237|2231|2237.5|2231.5|2237|2231|4
1709787600000|2024-03-07 05:00:00|2237.3|2231.3|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|12
1709787900000|2024-03-07 05:05:00|2236.3|2230.3|2236.5|2230.5|2237|2231|2236.3|2230.3|9
1709788200000|2024-03-07 05:10:00|2236.3|2230.3|2237|2231|2237|2231|2236.3|2230.3|5
1709788500000|2024-03-07 05:15:00|2237.3|2231.3|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|6
1709788800000|2024-03-07 05:20:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.8|2230.8|6
1709789100000|2024-03-07 05:25:00|2237.3|2231.3|2237|2231|2237.5|2231.5|2237|2231|9
1709789400000|2024-03-07 05:30:00|2236.8|2230.8|2238.5|2232.5|2238.8|2232.8|2236|2230|58
1709789700000|2024-03-07 05:35:00|2238.3|2232.3|2238.5|2232.5|2239.5|2233.5|2237.5|2231.5|43
1709790000000|2024-03-07 05:40:00|2238.3|2232.3|2238.8|2232.8|2239.5|2233.5|2237.3|2231.3|40
1709790300000|2024-03-07 05:45:00|2239|2233|2238.3|2232.3|2239.5|2233.5|2238|2232|23
1709790600000|2024-03-07 05:50:00|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|22
1709790900000|2024-03-07 05:55:00|2238|2232|2237|2231|2238.3|2232.3|2237|2231|17
1709791200000|2024-03-07 06:00:00|2236.8|2230.8|2235.3|2229.3|2237.3|2231.3|2234|2228|43
1709791500000|2024-03-07 06:05:00|2235.5|2229.5|2236|2230|2236.5|2230.5|2235.5|2229.5|40
1709791800000|2024-03-07 06:10:00|2235.8|2229.8|2237.3|2231.3|2237.3|2231.3|2235.8|2229.8|23
1709792100000|2024-03-07 06:15:00|2237|2231|2238.3|2232.3|2238.3|2232.3|2236|2230|28
1709792400000|2024-03-07 06:20:00|2238|2232|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|26
1709792700000|2024-03-07 06:25:00|2237.3|2231.3|2237.5|2231.5|2238.3|2232.3|2237.3|2231.3|41
1709793000000|2024-03-07 06:30:00|2237.3|2231.3|2234.8|2228.8|2237.3|2231.3|2234.3|2228.3|26
1709793300000|2024-03-07 06:35:00|2235|2229|2237.5|2231.5|2237.5|2231.5|2234.8|2228.8|20
1709793600000|2024-03-07 06:40:00|2237.8|2231.8|2237.8|2231.8|2239|2233|2237.5|2231.5|31
1709793900000|2024-03-07 06:45:00|2237.5|2231.5|2236.8|2230.8|2237.5|2231.5|2236.5|2230.5|24
1709794200000|2024-03-07 06:50:00|2237|2231|2237.3|2231.3|2237.5|2231.5|2236.5|2230.5|20
1709794500000|2024-03-07 06:55:00|2237|2231|2238.5|2232.5|2238.8|2232.8|2237|2231|20
1709794800000|2024-03-07 07:00:00|2238.3|2232.3|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|13
1709795100000|2024-03-07 07:05:00|2238.8|2232.8|2241|2235|2241.5|2235.5|2238.5|2232.5|21
1709795400000|2024-03-07 07:10:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2240|2234|20
1709795700000|2024-03-07 07:15:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|26
1709796000000|2024-03-07 07:20:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241|2235|7
1709796300000|2024-03-07 07:25:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1709796600000|2024-03-07 07:30:00|2241.5|2235.5|2241.8|2235.8|2242|2236|2241.5|2235.5|5
1709796900000|2024-03-07 07:35:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1709797500000|2024-03-07 07:45:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|4
1709797800000|2024-03-07 07:50:00|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|10
1709798100000|2024-03-07 07:55:00|2241.5|2235.5|2242.4|2236.4|2243.9|2237.9|2241.1|2235.1|36
1709798400000|2024-03-07 08:00:00|2242.6|2236.6|2244.3|2238.3|2244.4|2238.4|2241.8|2235.8|75
1709798700000|2024-03-07 08:05:00|2244.5|2238.5|2243.3|2237.3|2245|2239|2242.3|2236.3|31
1709799000000|2024-03-07 08:10:00|2243|2237|2245|2239|2245.8|2239.8|2242.5|2236.5|22
1709799300000|2024-03-07 08:15:00|2245.3|2239.3|2247.4|2241.4|2247.5|2241.5|2244.8|2238.8|30
1709799600000|2024-03-07 08:20:00|2247.5|2241.5|2248.8|2242.8|2248.8|2242.8|2247.4|2241.4|42
1709799900000|2024-03-07 08:25:00|2249|2243|2246.8|2240.8|2249.3|2243.3|2246.8|2240.8|22
1709800200000|2024-03-07 08:30:00|2247|2241|2245.8|2239.8|2247.3|2241.3|2245.3|2239.3|22
1709800500000|2024-03-07 08:35:00|2246|2240|2244.3|2238.3|2247.3|2241.3|2244.3|2238.3|27
1709800800000|2024-03-07 08:40:00|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244|2238|20
1709801100000|2024-03-07 08:45:00|2245|2239|2245.5|2239.5|2246|2240|2244.3|2238.3|18
1709801400000|2024-03-07 08:50:00|2245.8|2239.8|2244.8|2238.8|2246|2240|2244.8|2238.8|21
1709801700000|2024-03-07 08:55:00|2245|2239|2246.8|2240.8|2246.8|2240.8|2245|2239|6
1709802000000|2024-03-07 09:00:00|2247|2241|2243|2237|2247.8|2241.8|2243|2237|46
1709802300000|2024-03-07 09:05:00|2242.8|2236.8|2244.8|2238.8|2245.5|2239.5|2242.3|2236.3|32
1709802600000|2024-03-07 09:10:00|2245|2239|2245.3|2239.3|2247.5|2241.5|2244.8|2238.8|36
1709802900000|2024-03-07 09:15:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.3|2239.3|11
1709803200000|2024-03-07 09:20:00|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|4
1709803500000|2024-03-07 09:25:00|2247.3|2241.3|2247.8|2241.8|2248.3|2242.3|2247|2241|23
1709803800000|2024-03-07 09:30:00|2248|2242|2248.8|2242.8|2250.3|2244.3|2247.8|2241.8|32
1709804100000|2024-03-07 09:35:00|2249|2243|2252.8|2246.8|2253.3|2247.3|2249|2243|55
1709804400000|2024-03-07 09:40:00|2253.5|2247.5|2253.3|2247.3|2254.8|2248.8|2252.6|2246.6|109
1709804700000|2024-03-07 09:45:00|2253.5|2247.5|2253.3|2247.3|2253.8|2247.8|2252.8|2246.8|36
1709805000000|2024-03-07 09:50:00|2253.5|2247.5|2252.8|2246.8|2253.5|2247.5|2252.3|2246.3|29
1709805300000|2024-03-07 09:55:00|2253|2247|2251.8|2245.8|2253.3|2247.3|2251.5|2245.5|16
1709805600000|2024-03-07 10:00:00|2251.3|2245.3|2253.3|2247.3|2253.8|2247.8|2250|2244|34
1709805900000|2024-03-07 10:05:00|2253.5|2247.5|2254.8|2248.8|2255|2249|2253.5|2247.5|14
1709806200000|2024-03-07 10:10:00|2255|2249|2255.8|2249.8|2256.8|2250.8|2255|2249|32
1709806500000|2024-03-07 10:15:00|2255.5|2249.5|2255.3|2249.3|2255.8|2249.8|2254.8|2248.8|27
1709806800000|2024-03-07 10:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255|2249|22
1709807100000|2024-03-07 10:25:00|2256|2250|2256|2250|2256.8|2250.8|2255.8|2249.8|23
1709807400000|2024-03-07 10:30:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|12
1709808000000|2024-03-07 10:40:00|2257|2251|2258.3|2252.3|2258.8|2252.8|2257|2251|12
1709808300000|2024-03-07 10:45:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.3|2251.3|17
1709808600000|2024-03-07 10:50:00|2257.5|2251.5|2256.3|2250.3|2257.5|2251.5|2255.8|2249.8|13
1709808900000|2024-03-07 10:55:00|2256.5|2250.5|2257.3|2251.3|2258|2252|2256.3|2250.3|16
1709809200000|2024-03-07 11:00:00|2257.5|2251.5|2258.8|2252.8|2258.8|2252.8|2257.3|2251.3|19
1709809500000|2024-03-07 11:05:00|2258.5|2252.5|2259.3|2253.3|2260|2254|2258.3|2252.3|31
1709809800000|2024-03-07 11:10:00|2259.5|2253.5|2258.8|2252.8|2260.5|2254.5|2257.8|2251.8|47
1709810100000|2024-03-07 11:15:00|2258.5|2252.5|2259|2253|2260.5|2254.5|2258.5|2252.5|26
1709810400000|2024-03-07 11:20:00|2258.8|2252.8|2258.8|2252.8|2259.3|2253.3|2257.3|2251.3|36
1709810700000|2024-03-07 11:25:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.5|2252.5|16
1709811000000|2024-03-07 11:30:00|2259.5|2253.5|2258.8|2252.8|2260|2254|2258.8|2252.8|25
1709811300000|2024-03-07 11:35:00|2259|2253|2258.8|2252.8|2259|2253|2258.8|2252.8|6
1709811600000|2024-03-07 11:40:00|2258.5|2252.5|2259.5|2253.5|2260.5|2254.5|2258|2252|30
1709811900000|2024-03-07 11:45:00|2259.8|2253.8|2259.3|2253.3|2260|2254|2259.3|2253.3|24
1709812200000|2024-03-07 11:50:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2257.8|2251.8|14
1709812500000|2024-03-07 11:55:00|2258.8|2252.8|2260.3|2254.3|2260.8|2254.8|2258.8|2252.8|53
1709812800000|2024-03-07 12:00:00|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.5|2253.5|7
1709813100000|2024-03-07 12:05:00|2260|2254|2261.3|2255.3|2261.3|2255.3|2260|2254|16
1709813400000|2024-03-07 12:10:00|2261|2255|2260.8|2254.8|2261|2255|2260.5|2254.5|12
1709813700000|2024-03-07 12:15:00|2261|2255|2260.8|2254.8|2261|2255|2260|2254|21
1709814000000|2024-03-07 12:20:00|2260.5|2254.5|2260.8|2254.8|2261|2255|2260.5|2254.5|4
1709814300000|2024-03-07 12:25:00|2260.5|2254.5|2260.3|2254.3|2262|2256|2260.3|2254.3|26
1709814600000|2024-03-07 12:30:00|2260|2254|2260|2254|2260.3|2254.3|2259.3|2253.3|22
1709814900000|2024-03-07 12:35:00|2259.8|2253.8|2260|2254|2262|2256|2259.8|2253.8|77
1709815200000|2024-03-07 12:40:00|2259.8|2253.8|2258.8|2252.8|2260.5|2254.5|2258.5|2252.5|42
1709815500000|2024-03-07 12:45:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|22
1709815800000|2024-03-07 12:50:00|2259|2253|2258.8|2252.8|2259|2253|2258.5|2252.5|28
1709816100000|2024-03-07 12:55:00|2259.3|2253.3|2258.3|2252.3|2260|2254|2257.8|2251.8|48
1709816400000|2024-03-07 13:00:00|2258.5|2252.5|2256.3|2250.3|2258.5|2252.5|2255.6|2249.6|120
1709816700000|2024-03-07 13:05:00|2256.5|2250.5|2256|2250|2257.3|2251.3|2255.3|2249.3|88
1709817000000|2024-03-07 13:10:00|2256.3|2250.3|2257|2251|2257.8|2251.8|2256.3|2250.3|69
1709817300000|2024-03-07 13:15:00|2257.3|2251.3|2259|2253|2259|2253|2256.5|2250.5|67
1709817600000|2024-03-07 13:20:00|2259.5|2253.5|2260|2254|2260.8|2254.8|2259.5|2253.5|42
1709817900000|2024-03-07 13:25:00|2260.3|2254.3|2258.3|2252.3|2260.5|2254.5|2258|2252|40
1709818200000|2024-03-07 13:30:00|2258.5|2252.5|2257.8|2251.8|2259.8|2253.8|2257.8|2251.8|31
1709818500000|2024-03-07 13:35:00|2258|2252|2258|2252|2259.5|2253.5|2257.3|2251.3|62
1709818800000|2024-03-07 13:40:00|2258.3|2252.3|2257.3|2251.3|2258.3|2252.3|2257.3|2251.3|62
1709819100000|2024-03-07 13:45:00|2257|2251|2254.8|2248.8|2257|2251|2254.3|2248.3|47
1709819400000|2024-03-07 13:50:00|2255.3|2249.3|2258|2252|2258.3|2252.3|2255.3|2249.3|67
1709819700000|2024-03-07 13:55:00|2258.3|2252.3|2258.8|2252.8|2259.3|2253.3|2257.8|2251.8|63
1709820000000|2024-03-07 14:00:00|2259|2253|2256.8|2250.8|2259.3|2253.3|2256.3|2250.3|64
1709820300000|2024-03-07 14:05:00|2256.5|2250.5|2254|2248|2257|2251|2253.8|2247.8|38
1709820600000|2024-03-07 14:10:00|2253.8|2247.8|2256.8|2250.8|2256.8|2250.8|2253.3|2247.3|33
1709820900000|2024-03-07 14:15:00|2256.5|2250.5|2257|2251|2257|2251|2256|2250|32
1709821200000|2024-03-07 14:20:00|2257.3|2251.3|2257.3|2251.3|2257.8|2251.8|2257|2251|30
1709821500000|2024-03-07 14:25:00|2257|2251|2256.3|2250.3|2257.3|2251.3|2254.8|2248.8|42
1709821800000|2024-03-07 14:30:00|2256.5|2250.5|2255.3|2249.3|2257.8|2251.8|2254|2248|36
1709822100000|2024-03-07 14:35:00|2255.5|2249.5|2256.8|2250.8|2258|2252|2255.5|2249.5|103
1709822400000|2024-03-07 14:40:00|2257|2251|2256.8|2250.8|2257.8|2251.8|2256.3|2250.3|86
1709822700000|2024-03-07 14:45:00|2257|2251|2260.3|2254.3|2260.8|2254.8|2257|2251|67
1709823000000|2024-03-07 14:50:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2259.8|2253.8|13
1709823300000|2024-03-07 14:55:00|2260.3|2254.3|2259.8|2253.8|2261|2255|2259.8|2253.8|29
1709823600000|2024-03-07 15:00:00|2259.5|2253.5|2259.8|2253.8|2260.5|2254.5|2257.8|2251.8|21
1709823900000|2024-03-07 15:05:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2259.3|2253.3|33
1709824200000|2024-03-07 15:10:00|2260|2254|2260.3|2254.3|2260.5|2254.5|2259.3|2253.3|51
1709824500000|2024-03-07 15:15:00|2260.5|2254.5|2261.8|2255.8|2262|2256|2260.3|2254.3|44
1709824800000|2024-03-07 15:20:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.5|2255.5|32
1709825100000|2024-03-07 15:25:00|2262.5|2256.5|2262.8|2256.8|2263|2257|2262.3|2256.3|14
1709825400000|2024-03-07 15:30:00|2263|2257|2264.3|2258.3|2264.8|2258.8|2262.8|2256.8|26
1709825700000|2024-03-07 15:35:00|2264|2258|2264.8|2258.8|2265.3|2259.3|2263.3|2257.3|33
1709826000000|2024-03-07 15:40:00|2264.5|2258.5|2263.8|2257.8|2265|2259|2263.8|2257.8|12
1709826300000|2024-03-07 15:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263|2257|23
1709826600000|2024-03-07 15:50:00|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|4
1709826900000|2024-03-07 15:55:00|2263.5|2257.5|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|13
1709827200000|2024-03-07 16:00:00|2263.5|2257.5|2265.8|2259.8|2265.8|2259.8|2263.5|2257.5|19
1709827500000|2024-03-07 16:05:00|2266.3|2260.3|2266.3|2260.3|2267|2261|2265.8|2259.8|29
1709827800000|2024-03-07 16:10:00|2266|2260|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|23
1709828100000|2024-03-07 16:15:00|2267|2261|2263.5|2257.5|2267|2261|2263.5|2257.5|24
1709828400000|2024-03-07 16:20:00|2263.8|2257.8|2258.3|2252.3|2263.8|2257.8|2258|2252|45
1709828700000|2024-03-07 16:25:00|2258|2252|2257.8|2251.8|2258|2252|2254|2248|100
1709829000000|2024-03-07 16:30:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257.3|2251.3|21
1709829300000|2024-03-07 16:35:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258|2252|12
1709829600000|2024-03-07 16:40:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2257.8|2251.8|24
1709829900000|2024-03-07 16:45:00|2258|2252|2258.8|2252.8|2258.8|2252.8|2257.3|2251.3|37
1709830200000|2024-03-07 16:50:00|2258.5|2252.5|2257.8|2251.8|2258.5|2252.5|2257.3|2251.3|16
1709830500000|2024-03-07 16:55:00|2257.5|2251.5|2258.5|2252.5|2258.8|2252.8|2257.3|2251.3|24
1709830800000|2024-03-07 17:00:00|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258|2252|7
1709831100000|2024-03-07 17:05:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2256.5|2250.5|13
1709831400000|2024-03-07 17:10:00|2257.3|2251.3|2255.8|2249.8|2257.3|2251.3|2255.3|2249.3|11
1709831700000|2024-03-07 17:15:00|2255.5|2249.5|2255.8|2249.8|2256|2250|2255.3|2249.3|8
1709832000000|2024-03-07 17:20:00|2255.5|2249.5|2255.5|2249.5|2255.8|2249.8|2254.8|2248.8|15
1709832300000|2024-03-07 17:25:00|2255.8|2249.8|2256|2250|2256|2250|2255.3|2249.3|13
1709832600000|2024-03-07 17:30:00|2255.8|2249.8|2255.5|2249.5|2255.8|2249.8|2254.8|2248.8|9
1709832900000|2024-03-07 17:35:00|2255.8|2249.8|2256|2250|2256|2250|2255.3|2249.3|10
1709833200000|2024-03-07 17:40:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.5|2249.5|5
1709833500000|2024-03-07 17:45:00|2256|2250|2254.8|2248.8|2256|2250|2254.5|2248.5|16
1709833800000|2024-03-07 17:50:00|2254.5|2248.5|2256|2250|2256|2250|2254.5|2248.5|16
1709834100000|2024-03-07 17:55:00|2255.8|2249.8|2256.3|2250.3|2256.3|2250.3|2255.8|2249.8|17
1709834400000|2024-03-07 18:00:00|2256|2250|2255.5|2249.5|2256|2250|2255|2249|15
1709834700000|2024-03-07 18:05:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2254.5|2248.5|8
1709835000000|2024-03-07 18:10:00|2255.3|2249.3|2254.8|2248.8|2255.5|2249.5|2254.3|2248.3|14
1709835300000|2024-03-07 18:15:00|2254.5|2248.5|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|11
1709835900000|2024-03-07 18:25:00|2255.5|2249.5|2253.8|2247.8|2255.5|2249.5|2253.3|2247.3|23
1709836200000|2024-03-07 18:30:00|2254|2248|2254|2248|2254.3|2248.3|2254|2248|5
1709836500000|2024-03-07 18:35:00|2253.8|2247.8|2254.3|2248.3|2254.3|2248.3|2253.8|2247.8|4
1709836800000|2024-03-07 18:40:00|2254|2248|2254.5|2248.5|2254.5|2248.5|2253.8|2247.8|9
1709837100000|2024-03-07 18:45:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2254.3|2248.3|12
1709837400000|2024-03-07 18:50:00|2255.5|2249.5|2255|2249|2255.5|2249.5|2253.8|2247.8|21
1709837700000|2024-03-07 18:55:00|2255.3|2249.3|2257.8|2247.3|2258.3|2249.4|2255.3|2247|9
1709859600000|2024-03-08 01:00:00|2257.9|2251.9|2260.4|2254.4|2260.4|2254.4|2257.6|2251.6|18
1709859900000|2024-03-08 01:05:00|2260.1|2254.1|2261|2255|2261.6|2255.6|2258.8|2252.8|69
1709860200000|2024-03-08 01:10:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2260|2254|29
1709860500000|2024-03-08 01:15:00|2261.5|2255.5|2259|2253|2261.5|2255.5|2259|2253|31
1709860800000|2024-03-08 01:20:00|2258.8|2252.8|2259.5|2253.5|2260.5|2254.5|2258.3|2252.3|37
1709861100000|2024-03-08 01:25:00|2259.3|2253.3|2259|2253|2259.5|2253.5|2258|2252|20
1709861400000|2024-03-08 01:30:00|2259.3|2253.3|2260.5|2254.5|2261|2255|2259|2253|71
1709861700000|2024-03-08 01:35:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2259.5|2253.5|39
1709862000000|2024-03-08 01:40:00|2260.8|2254.8|2259.8|2253.8|2260.8|2254.8|2259.5|2253.5|36
1709862300000|2024-03-08 01:45:00|2260|2254|2259.5|2253.5|2260.3|2254.3|2259.5|2253.5|24
1709862600000|2024-03-08 01:50:00|2259.3|2253.3|2258|2252|2259.3|2253.3|2257.8|2251.8|19
1709862900000|2024-03-08 01:55:00|2257.8|2251.8|2255|2249|2258|2252|2254.3|2248.3|48
1709863200000|2024-03-08 02:00:00|2254.8|2248.8|2255|2249|2255.5|2249.5|2254.8|2248.8|38
1709863500000|2024-03-08 02:05:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254|2248|31
1709863800000|2024-03-08 02:10:00|2254.8|2248.8|2254.5|2248.5|2255.5|2249.5|2254.5|2248.5|38
1709864100000|2024-03-08 02:15:00|2254.8|2248.8|2253.5|2247.5|2255.5|2249.5|2253.5|2247.5|10
1709864400000|2024-03-08 02:20:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|4
1709864700000|2024-03-08 02:25:00|2253.3|2247.3|2253.3|2247.3|2253.5|2247.5|2253|2247|5
1709865000000|2024-03-08 02:30:00|2253|2247|2252.8|2246.8|2253.5|2247.5|2252.5|2246.5|12
1709865300000|2024-03-08 02:35:00|2253|2247|2253.3|2247.3|2254.5|2248.5|2253|2247|14
1709865600000|2024-03-08 02:40:00|2253|2247|2254.5|2248.5|2254.5|2248.5|2252.8|2246.8|16
1709865900000|2024-03-08 02:45:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2253.3|2247.3|20
1709866200000|2024-03-08 02:50:00|2253.8|2247.8|2253.3|2247.3|2254|2248|2252.3|2246.3|18
1709866500000|2024-03-08 02:55:00|2252.8|2246.8|2252.8|2246.8|2253.5|2247.5|2252.5|2246.5|12
1709866800000|2024-03-08 03:00:00|2253|2247|2254|2248|2254|2248|2252.5|2246.5|57
1709867100000|2024-03-08 03:05:00|2253.8|2247.8|2254.5|2248.5|2255|2249|2253.3|2247.3|26
1709867400000|2024-03-08 03:10:00|2254.8|2248.8|2254.5|2248.5|2255.3|2249.3|2254.3|2248.3|12
1709867700000|2024-03-08 03:15:00|2254.8|2248.8|2252.8|2246.8|2255|2249|2252.5|2246.5|17
1709868000000|2024-03-08 03:20:00|2252.3|2246.3|2253|2247|2253.5|2247.5|2251.8|2245.8|23
1709868300000|2024-03-08 03:25:00|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.3|2246.3|12
1709868600000|2024-03-08 03:30:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1709868900000|2024-03-08 03:35:00|2252.8|2246.8|2252.5|2246.5|2253|2247|2252.5|2246.5|6
1709869200000|2024-03-08 03:40:00|2252.3|2246.3|2251.8|2245.8|2252.3|2246.3|2251.5|2245.5|5
1709869500000|2024-03-08 03:45:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|4
1709869800000|2024-03-08 03:50:00|2251.5|2245.5|2251.8|2245.8|2252|2246|2251.5|2245.5|4
1709870100000|2024-03-08 03:55:00|2252|2246|2251.8|2245.8|2252|2246|2251.8|2245.8|2
1709870400000|2024-03-08 04:00:00|2252|2246|2252|2246|2252|2246|2252|2246|1
1709870700000|2024-03-08 04:05:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|3
1709871000000|2024-03-08 04:10:00|2252.5|2246.5|2252.5|2246.5|2253|2247|2252.5|2246.5|4
1709871300000|2024-03-08 04:15:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1709871600000|2024-03-08 04:20:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|4
1709871900000|2024-03-08 04:25:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1709872200000|2024-03-08 04:30:00|2252.3|2246.3|2252|2246|2252.3|2246.3|2252|2246|2
1709872500000|2024-03-08 04:35:00|2252.3|2246.3|2252|2246|2252.5|2246.5|2252|2246|4
1709872800000|2024-03-08 04:40:00|2252.3|2246.3|2253.5|2247.5|2253.8|2247.8|2252.3|2246.3|9
1709873100000|2024-03-08 04:45:00|2253.8|2247.8|2254|2248|2254|2248|2253.8|2247.8|2
1709873400000|2024-03-08 04:50:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|4
1709873700000|2024-03-08 04:55:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1709874000000|2024-03-08 05:00:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|4
1709874300000|2024-03-08 05:05:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|3
1709874600000|2024-03-08 05:10:00|2252.5|2246.5|2252|2246|2252.5|2246.5|2252|2246|3
1709874900000|2024-03-08 05:15:00|2252.3|2246.3|2253|2247|2253.3|2247.3|2252|2246|12
1709875200000|2024-03-08 05:20:00|2253.3|2247.3|2252.5|2246.5|2253.3|2247.3|2252.5|2246.5|24
1709875500000|2024-03-08 05:25:00|2252.8|2246.8|2253|2247|2253.3|2247.3|2252.5|2246.5|5
1709875800000|2024-03-08 05:30:00|2253.3|2247.3|2253.8|2247.8|2254|2248|2253.3|2247.3|13
1709876100000|2024-03-08 05:35:00|2254|2248|2255.3|2249.3|2255.3|2249.3|2253.8|2247.8|24
1709876400000|2024-03-08 05:40:00|2255.5|2249.5|2254.5|2248.5|2255.5|2249.5|2254.5|2248.5|15
1709876700000|2024-03-08 05:45:00|2254.3|2248.3|2253.3|2247.3|2254.3|2248.3|2253.3|2247.3|7
1709877000000|2024-03-08 05:50:00|2253|2247|2254|2248|2254.8|2248.8|2252|2246|64
1709877300000|2024-03-08 05:55:00|2254.3|2248.3|2253.8|2247.8|2254.5|2248.5|2253.3|2247.3|37
1709877600000|2024-03-08 06:00:00|2254|2248|2253|2247|2254|2248|2252.5|2246.5|52
1709877900000|2024-03-08 06:05:00|2252.8|2246.8|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|58
1709878200000|2024-03-08 06:10:00|2254|2248|2255|2249|2255.3|2249.3|2253.8|2247.8|44
1709878500000|2024-03-08 06:15:00|2254.8|2248.8|2256|2250|2256.3|2250.3|2254.5|2248.5|42
1709878800000|2024-03-08 06:20:00|2255.8|2249.8|2256|2250|2256|2250|2254.8|2248.8|12
1709879100000|2024-03-08 06:25:00|2256.3|2250.3|2257|2251|2257.8|2251.8|2256.3|2250.3|25
1709879400000|2024-03-08 06:30:00|2257.3|2251.3|2259.3|2253.3|2259.3|2253.3|2257.3|2251.3|80
1709879700000|2024-03-08 06:35:00|2259.5|2253.5|2258.8|2252.8|2260|2254|2257.8|2251.8|53
1709880000000|2024-03-08 06:40:00|2258.5|2252.5|2256.5|2250.5|2258.5|2252.5|2256.5|2250.5|60
1709880300000|2024-03-08 06:45:00|2256.8|2250.8|2256|2250|2257.5|2251.5|2256|2250|27
1709880600000|2024-03-08 06:50:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2254.8|2248.8|22
1709880900000|2024-03-08 06:55:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2254.3|2248.3|31
1709881200000|2024-03-08 07:00:00|2256|2250|2257.3|2251.3|2257.5|2251.5|2255.8|2249.8|16
1709881500000|2024-03-08 07:05:00|2257.5|2251.5|2257|2251|2257.5|2251.5|2256|2250|14
1709881800000|2024-03-08 07:10:00|2256.8|2250.8|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|14
1709882100000|2024-03-08 07:15:00|2258|2252|2256.5|2250.5|2258.3|2252.3|2256.3|2250.3|17
1709882400000|2024-03-08 07:20:00|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256.5|2250.5|15
1709882700000|2024-03-08 07:25:00|2257.3|2251.3|2257.3|2251.3|2257.8|2251.8|2257|2251|9
1709883000000|2024-03-08 07:30:00|2257.5|2251.5|2256.3|2250.3|2257.8|2251.8|2256.3|2250.3|17
1709883300000|2024-03-08 07:35:00|2256|2250|2256|2250|2256.3|2250.3|2255.8|2249.8|7
1709883600000|2024-03-08 07:40:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2255.8|2249.8|20
1709883900000|2024-03-08 07:45:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2255.8|2249.8|19
1709884200000|2024-03-08 07:50:00|2256|2250|2257.5|2251.5|2258.8|2252.8|2255.8|2249.8|22
1709884500000|2024-03-08 07:55:00|2257.8|2251.8|2260.5|2254.5|2260.8|2254.8|2256.5|2250.5|64
1709884800000|2024-03-08 08:00:00|2261.3|2255.3|2260.5|2254.5|2262.6|2256.6|2260|2254|56
1709885100000|2024-03-08 08:05:00|2260.3|2254.3|2260.5|2254.5|2261.8|2255.8|2259.8|2253.8|29
1709885400000|2024-03-08 08:10:00|2260.3|2254.3|2264|2258|2264|2258|2259|2253|25
1709885700000|2024-03-08 08:15:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.3|2257.3|21
1709886000000|2024-03-08 08:20:00|2264|2258|2265.3|2259.3|2265.8|2259.8|2264|2258|34
1709886300000|2024-03-08 08:25:00|2265.5|2259.5|2266.5|2260.5|2266.5|2260.5|2264.8|2258.8|27
1709886600000|2024-03-08 08:30:00|2266.3|2260.3|2268|2262|2268|2262|2266.3|2260.3|20
1709886900000|2024-03-08 08:35:00|2267.8|2261.8|2265.3|2259.3|2267.8|2261.8|2265.3|2259.3|30
1709887200000|2024-03-08 08:40:00|2265.5|2259.5|2263.8|2257.8|2265.5|2259.5|2263.8|2257.8|31
1709887500000|2024-03-08 08:45:00|2264|2258|2264|2258|2264.8|2258.8|2263.8|2257.8|13
1709887800000|2024-03-08 08:50:00|2264.3|2258.3|2262.3|2256.3|2264.3|2258.3|2261.6|2255.6|26
1709888100000|2024-03-08 08:55:00|2262.5|2256.5|2261.3|2255.3|2262.8|2256.8|2260.5|2254.5|12
1709888400000|2024-03-08 09:00:00|2261.5|2255.5|2263.3|2257.3|2263.8|2257.8|2261.5|2255.5|27
1709888700000|2024-03-08 09:05:00|2263|2257|2264.3|2258.3|2264.8|2258.8|2262|2256|24
1709889000000|2024-03-08 09:10:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2261.5|2255.5|31
1709889300000|2024-03-08 09:15:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|11
1709889600000|2024-03-08 09:20:00|2264.5|2258.5|2262.8|2256.8|2264.8|2258.8|2262.8|2256.8|8
1709889900000|2024-03-08 09:25:00|2262.5|2256.5|2265.9|2259.9|2267.3|2261.3|2261.8|2255.8|49
1709890200000|2024-03-08 09:30:00|2266.1|2260.1|2266.3|2260.3|2267.5|2261.5|2265.8|2259.8|28
1709890500000|2024-03-08 09:35:00|2266.5|2260.5|2267.3|2261.3|2267.3|2261.3|2266.5|2260.5|10
1709890800000|2024-03-08 09:40:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1709891100000|2024-03-08 09:45:00|2267|2261|2266.8|2260.8|2267.3|2261.3|2266|2260|26
1709891400000|2024-03-08 09:50:00|2266.5|2260.5|2267.8|2261.8|2269|2263|2266.5|2260.5|21
1709891700000|2024-03-08 09:55:00|2268|2262|2269|2263|2269|2263|2267.8|2261.8|17
1709892000000|2024-03-08 10:00:00|2268.8|2262.8|2268.3|2262.3|2269|2263|2267.8|2261.8|20
1709892300000|2024-03-08 10:05:00|2268.5|2262.5|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|9
1709892600000|2024-03-08 10:10:00|2268|2262|2268.3|2262.3|2269.8|2263.8|2267.8|2261.8|21
1709892900000|2024-03-08 10:15:00|2268.5|2262.5|2268.8|2262.8|2269|2263|2268.3|2262.3|12
1709893200000|2024-03-08 10:20:00|2269|2263|2268.3|2262.3|2270|2264|2268.3|2262.3|13
1709893500000|2024-03-08 10:25:00|2268.5|2262.5|2267.8|2261.8|2268.8|2262.8|2267.3|2261.3|11
1709893800000|2024-03-08 10:30:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2265.8|2259.8|24
1709894100000|2024-03-08 10:35:00|2268.3|2262.3|2267.8|2261.8|2268.8|2262.8|2267|2261|22
1709894400000|2024-03-08 10:40:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2266|2260|15
1709894700000|2024-03-08 10:45:00|2267.3|2261.3|2265.3|2259.3|2267.3|2261.3|2265.3|2259.3|28
1709895000000|2024-03-08 10:50:00|2265.5|2259.5|2264.8|2258.8|2265.8|2259.8|2263.3|2257.3|17
1709895300000|2024-03-08 10:55:00|2265|2259|2264.8|2258.8|2265.3|2259.3|2264.5|2258.5|6
1709895600000|2024-03-08 11:00:00|2265|2259|2265.8|2259.8|2266|2260|2264.8|2258.8|16
1709895900000|2024-03-08 11:05:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2264.8|2258.8|6
1709896200000|2024-03-08 11:10:00|2265|2259|2266.3|2260.3|2266.8|2260.8|2265|2259|15
1709896500000|2024-03-08 11:15:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|10
1709896800000|2024-03-08 11:20:00|2266|2260|2265.8|2259.8|2266|2260|2265.5|2259.5|4
1709897100000|2024-03-08 11:25:00|2266|2260|2266.8|2260.8|2267.5|2261.5|2266|2260|4
1709897400000|2024-03-08 11:30:00|2266.5|2260.5|2268.8|2262.8|2269.3|2263.3|2265.3|2259.3|26
1709897700000|2024-03-08 11:35:00|2268.5|2262.5|2267.3|2261.3|2268.5|2262.5|2267.3|2261.3|13
1709898000000|2024-03-08 11:40:00|2266.8|2260.8|2266.8|2260.8|2267|2261|2266.3|2260.3|14
1709898300000|2024-03-08 11:45:00|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|8
1709898600000|2024-03-08 11:50:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2264.8|2258.8|15
1709898900000|2024-03-08 11:55:00|2265.3|2259.3|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|15
1709899200000|2024-03-08 12:00:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|16
1709899500000|2024-03-08 12:05:00|2266|2260|2264|2258|2266|2260|2264|2258|15
1709899800000|2024-03-08 12:10:00|2264.3|2258.3|2263.8|2257.8|2265.5|2259.5|2263.8|2257.8|19
1709900100000|2024-03-08 12:15:00|2263.5|2257.5|2264|2258|2264.5|2258.5|2263.3|2257.3|13
1709900400000|2024-03-08 12:20:00|2264.3|2258.3|2262.8|2256.8|2264.5|2258.5|2262.3|2256.3|22
1709900700000|2024-03-08 12:25:00|2263|2257|2260.8|2254.8|2263|2257|2260.5|2254.5|21
1709901000000|2024-03-08 12:30:00|2261|2255|2261.8|2255.8|2262.3|2256.3|2260.8|2254.8|22
1709901300000|2024-03-08 12:35:00|2262|2256|2258.5|2252.5|2262.3|2256.3|2258.3|2252.3|38
1709901600000|2024-03-08 12:40:00|2258.3|2252.3|2260.3|2254.3|2261|2255|2258|2252|22
1709901900000|2024-03-08 12:45:00|2260.5|2254.5|2261|2255|2261|2255|2259.8|2253.8|14
1709902200000|2024-03-08 12:50:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2260.3|2254.3|15
1709902500000|2024-03-08 12:55:00|2260.5|2254.5|2259.3|2253.3|2261.3|2255.3|2259|2253|50
1709902800000|2024-03-08 13:00:00|2259.5|2253.5|2258.3|2252.3|2259.5|2253.5|2257.5|2251.5|89
1709903100000|2024-03-08 13:05:00|2258.5|2252.5|2259|2253|2260.5|2254.5|2258.3|2252.3|31
1709903400000|2024-03-08 13:10:00|2259.3|2253.3|2256.3|2250.3|2259.5|2253.5|2256.3|2250.3|46
1709903700000|2024-03-08 13:15:00|2256.5|2250.5|2254.3|2248.3|2257.3|2251.3|2253.8|2247.8|80
1709904000000|2024-03-08 13:20:00|2254.5|2248.5|2254.5|2248.5|2255.5|2249.5|2254.3|2248.3|38
1709904300000|2024-03-08 13:25:00|2254.8|2248.8|2252.5|2246.5|2254.8|2248.8|2251.5|2245.5|43
1709904600000|2024-03-08 13:30:00|2252.8|2246.8|2256|2250|2257.9|2251.9|2248.9|2242.9|225
1709904900000|2024-03-08 13:35:00|2256.3|2250.3|2259|2253|2259|2253|2255.3|2249.3|100
1709905200000|2024-03-08 13:40:00|2258.8|2252.8|2258.5|2252.5|2260.8|2254.8|2258|2252|68
1709905500000|2024-03-08 13:45:00|2258.3|2252.3|2257.5|2251.5|2260.5|2254.5|2256.8|2250.8|104
1709905800000|2024-03-08 13:50:00|2257.8|2251.8|2254.3|2248.3|2258.3|2252.3|2254.3|2248.3|96
1709906100000|2024-03-08 13:55:00|2254.8|2248.8|2250|2244|2254.8|2248.8|2249.8|2243.8|75
1709906400000|2024-03-08 14:00:00|2249.8|2243.8|2251.3|2245.3|2252.3|2246.3|2246.3|2240.3|147
1709906700000|2024-03-08 14:05:00|2250.8|2244.8|2245.8|2239.8|2250.8|2244.8|2245.3|2239.3|114
1709907000000|2024-03-08 14:10:00|2246.3|2240.3|2246.5|2240.5|2248.8|2242.8|2245.3|2239.3|68
1709907300000|2024-03-08 14:15:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2244|2238|97
1709907600000|2024-03-08 14:20:00|2247.5|2241.5|2247.5|2241.5|2249|2243|2246.8|2240.8|49
1709907900000|2024-03-08 14:25:00|2247.8|2241.8|2244.8|2238.8|2248|2242|2244.8|2238.8|48
1709908200000|2024-03-08 14:30:00|2244.3|2238.3|2240|2234|2244.3|2238.3|2239.3|2233.3|115
1709908500000|2024-03-08 14:35:00|2240.3|2234.3|2240.8|2234.8|2241.3|2235.3|2238.3|2232.3|79
1709908800000|2024-03-08 14:40:00|2241|2235|2242.8|2236.8|2242.8|2236.8|2241|2235|52
1709909100000|2024-03-08 14:45:00|2242.5|2236.5|2244|2238|2244.8|2238.8|2242.3|2236.3|54
1709909400000|2024-03-08 14:50:00|2243.8|2237.8|2243.5|2237.5|2244.8|2238.8|2243.3|2237.3|53
1709909700000|2024-03-08 14:55:00|2243.3|2237.3|2242|2236|2244|2238|2241.8|2235.8|36
1709910000000|2024-03-08 15:00:00|2242.3|2236.3|2241.5|2235.5|2244.3|2238.3|2240.8|2234.8|46
1709910300000|2024-03-08 15:05:00|2241.8|2235.8|2240|2234|2241.8|2235.8|2238.8|2232.8|48
1709910600000|2024-03-08 15:10:00|2239.8|2233.8|2239.8|2233.8|2241.3|2235.3|2238.5|2232.5|38
1709910900000|2024-03-08 15:15:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|33
1709911200000|2024-03-08 15:20:00|2240|2234|2241.3|2235.3|2243|2237|2239.8|2233.8|34
1709911500000|2024-03-08 15:25:00|2241|2235|2242.3|2236.3|2242.3|2236.3|2241|2235|23
1709911800000|2024-03-08 15:30:00|2242.5|2236.5|2244.3|2238.3|2244.5|2238.5|2240.8|2234.8|47
1709912100000|2024-03-08 15:35:00|2243.8|2237.8|2242.3|2236.3|2244|2238|2242|2236|36
1709912400000|2024-03-08 15:40:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2241.5|2235.5|18
1709912700000|2024-03-08 15:45:00|2242.5|2236.5|2244.3|2238.3|2244.5|2238.5|2241.8|2235.8|26
1709913000000|2024-03-08 15:50:00|2244.5|2238.5|2243.3|2237.3|2244.5|2238.5|2243.3|2237.3|11
1709913300000|2024-03-08 15:55:00|2243|2237|2242.8|2236.8|2243|2237|2241.5|2235.5|19
1709913600000|2024-03-08 16:00:00|2243|2237|2242.8|2236.8|2244|2238|2241.3|2235.3|22
1709913900000|2024-03-08 16:05:00|2242.5|2236.5|2242.8|2236.8|2243.8|2237.8|2242.3|2236.3|21
1709914200000|2024-03-08 16:10:00|2243|2237|2243.3|2237.3|2243.8|2237.8|2242.5|2236.5|27
1709914500000|2024-03-08 16:15:00|2243|2237|2244|2238|2244.5|2238.5|2242.5|2236.5|24
1709914800000|2024-03-08 16:20:00|2243.8|2237.8|2241.3|2235.3|2243.8|2237.8|2241|2235|37
1709915100000|2024-03-08 16:25:00|2241|2235|2245.5|2239.5|2247|2241|2239.5|2233.5|107
1709915400000|2024-03-08 16:30:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2243.5|2237.5|32
1709915700000|2024-03-08 16:35:00|2245.3|2239.3|2244.8|2238.8|2245.8|2239.8|2243.4|2237.4|26
1709916000000|2024-03-08 16:40:00|2244.5|2238.5|2244.3|2238.3|2245|2239|2243.5|2237.5|30
1709916300000|2024-03-08 16:45:00|2244|2238|2242.3|2236.3|2244|2238|2242|2236|18
1709916600000|2024-03-08 16:50:00|2242.5|2236.5|2241.8|2235.8|2243|2237|2241.3|2235.3|28
1709916900000|2024-03-08 16:55:00|2242|2236|2242.8|2236.8|2243.3|2237.3|2241.5|2235.5|20
1709917200000|2024-03-08 17:00:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2241.5|2235.5|8
1709917500000|2024-03-08 17:05:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2241.8|2235.8|6
1709917800000|2024-03-08 17:10:00|2242.8|2236.8|2243.5|2237.5|2243.8|2237.8|2242.5|2236.5|16
1709918100000|2024-03-08 17:15:00|2243.8|2237.8|2243.3|2237.3|2243.8|2237.8|2242.8|2236.8|22
1709918400000|2024-03-08 17:20:00|2243.5|2237.5|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|13
1709918700000|2024-03-08 17:25:00|2244.5|2238.5|2244|2238|2245|2239|2244|2238|9
1709919000000|2024-03-08 17:30:00|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|7
1709919300000|2024-03-08 17:35:00|2243.5|2237.5|2244.5|2238.5|2244.5|2238.5|2243.3|2237.3|13
1709919600000|2024-03-08 17:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|6
1709919900000|2024-03-08 17:45:00|2244|2238|2243.8|2237.8|2244|2238|2243.5|2237.5|6
1709920200000|2024-03-08 17:50:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.8|2236.8|4
1709920500000|2024-03-08 17:55:00|2243|2237|2243.5|2237.5|2243.8|2237.8|2243|2237|7
1709920800000|2024-03-08 18:00:00|2243.3|2237.3|2242.5|2236.5|2243.3|2237.3|2242.5|2236.5|6
1709921100000|2024-03-08 18:05:00|2242.3|2236.3|2242.3|2236.3|2242.8|2236.8|2242|2236|16
1709921400000|2024-03-08 18:10:00|2242.5|2236.5|2242.8|2236.8|2243|2237|2242.5|2236.5|8
1709921700000|2024-03-08 18:15:00|2243|2237|2242.8|2236.8|2243.3|2237.3|2242.8|2236.8|4
1709922000000|2024-03-08 18:20:00|2242.5|2236.5|2242.8|2236.8|2243|2237|2242.5|2236.5|4
1709922300000|2024-03-08 18:25:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1709922600000|2024-03-08 18:30:00|2243|2237|2243|2237|2243.8|2237.8|2242.8|2236.8|7
1709922900000|2024-03-08 18:35:00|2242.8|2236.8|2242.3|2236.3|2243|2237|2242.3|2236.3|7
1709923200000|2024-03-08 18:40:00|2242|2236|2242.3|2236.3|2242.5|2236.5|2241.8|2235.8|9
1709923500000|2024-03-08 18:45:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242|2236|8
1709923800000|2024-03-08 18:50:00|2241.8|2235.8|2240.6|2234.6|2242|2236|2240.3|2234.3|34
1709924100000|2024-03-08 18:55:00|2240.5|2234.5|2242.3|2231.8|2242.8|2234.5|2240.5|2231.5|11
1710118800000|2024-03-11 01:00:00|2239.1|2233.1|2238.8|2232.8|2240.1|2234.1|2237.1|2231.1|73
1710119100000|2024-03-11 01:05:00|2238.6|2232.6|2235.5|2229.5|2239|2233|2234.5|2228.5|108
1710119400000|2024-03-11 01:10:00|2235.3|2229.3|2238.8|2232.8|2238.8|2232.8|2235|2229|29
1710119700000|2024-03-11 01:15:00|2238.5|2232.5|2238.3|2232.3|2240|2234|2238.3|2232.3|47
1710120000000|2024-03-11 01:20:00|2238.5|2232.5|2241|2235|2241.5|2235.5|2238.5|2232.5|30
1710120300000|2024-03-11 01:25:00|2240.8|2234.8|2242.5|2236.5|2243|2237|2240.3|2234.3|35
1710120600000|2024-03-11 01:30:00|2242.8|2236.8|2241.5|2235.5|2243.8|2237.8|2241.3|2235.3|36
1710120900000|2024-03-11 01:35:00|2241.3|2235.3|2239|2233|2241.8|2235.8|2239|2233|40
1710121200000|2024-03-11 01:40:00|2239.3|2233.3|2241.3|2235.3|2241.3|2235.3|2239.3|2233.3|16
1710121500000|2024-03-11 01:45:00|2241.5|2235.5|2241.5|2235.5|2243|2237|2241|2235|25
1710121800000|2024-03-11 01:50:00|2241.8|2235.8|2242|2236|2242|2236|2240.5|2234.5|19
1710122100000|2024-03-11 01:55:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2242.3|2236.3|11
1710122400000|2024-03-11 02:00:00|2242.3|2236.3|2239.8|2233.8|2242.3|2236.3|2238.8|2232.8|27
1710122700000|2024-03-11 02:05:00|2240.3|2234.3|2240|2234|2240.3|2234.3|2239.5|2233.5|15
1710123000000|2024-03-11 02:10:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2239|2233|10
1710123300000|2024-03-11 02:15:00|2238.8|2232.8|2237.5|2231.5|2238.8|2232.8|2237.5|2231.5|14
1710123600000|2024-03-11 02:20:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|10
1710123900000|2024-03-11 02:25:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.5|2230.5|10
1710124200000|2024-03-11 02:30:00|2237.3|2231.3|2238|2232|2239.5|2233.5|2237.3|2231.3|32
1710124500000|2024-03-11 02:35:00|2238.3|2232.3|2237.3|2231.3|2238.3|2232.3|2237|2231|9
1710124800000|2024-03-11 02:40:00|2237.5|2231.5|2238.8|2232.8|2240|2234|2237.3|2231.3|23
1710125100000|2024-03-11 02:45:00|2239|2233|2244|2238|2244|2238|2239|2233|36
1710125400000|2024-03-11 02:50:00|2243.8|2237.8|2243.5|2237.5|2244.8|2238.8|2241.8|2235.8|28
1710125700000|2024-03-11 02:55:00|2243.8|2237.8|2244|2238|2244.5|2238.5|2243.5|2237.5|15
1710126000000|2024-03-11 03:00:00|2243.8|2237.8|2243|2237|2244.5|2238.5|2242.5|2236.5|22
1710126300000|2024-03-11 03:05:00|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2242.5|2236.5|16
1710126600000|2024-03-11 03:10:00|2243.8|2237.8|2247.8|2241.8|2247.8|2241.8|2243.8|2237.8|41
1710126900000|2024-03-11 03:15:00|2248|2242|2248|2242|2248.3|2242.3|2247.3|2241.3|30
1710127200000|2024-03-11 03:20:00|2247.8|2241.8|2248|2242|2249|2243|2247.8|2241.8|25
1710127500000|2024-03-11 03:25:00|2248.3|2242.3|2247.8|2241.8|2248.5|2242.5|2247.5|2241.5|9
1710127800000|2024-03-11 03:30:00|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|3
1710128100000|2024-03-11 03:35:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|6
1710128400000|2024-03-11 03:40:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246|2240|4
1710128700000|2024-03-11 03:45:00|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|2
1710129000000|2024-03-11 03:50:00|2247.3|2241.3|2247.8|2241.8|2247.8|2241.8|2247.3|2241.3|3
1710129300000|2024-03-11 03:55:00|2247.5|2241.5|2246.3|2240.3|2247.5|2241.5|2246.3|2240.3|4
1710129600000|2024-03-11 04:00:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1710129900000|2024-03-11 04:05:00|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245.3|2239.3|5
1710130200000|2024-03-11 04:10:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2246|2240|8
1710130500000|2024-03-11 04:15:00|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|4
1710130800000|2024-03-11 04:20:00|2247.5|2241.5|2247.5|2241.5|2248.3|2242.3|2247.3|2241.3|9
1710131100000|2024-03-11 04:25:00|2247.3|2241.3|2246.5|2240.5|2247.3|2241.3|2246.3|2240.3|7
1710131400000|2024-03-11 04:30:00|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1710131700000|2024-03-11 04:35:00|2246.3|2240.3|2247|2241|2247|2241|2246.3|2240.3|4
1710132000000|2024-03-11 04:40:00|2247.3|2241.3|2248|2242|2248.3|2242.3|2247|2241|10
1710132300000|2024-03-11 04:45:00|2247.8|2241.8|2247.3|2241.3|2247.8|2241.8|2246.8|2240.8|9
1710132600000|2024-03-11 04:50:00|2247|2241|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|5
1710132900000|2024-03-11 04:55:00|2246.8|2240.8|2247|2241|2247|2241|2246.5|2240.5|4
1710133200000|2024-03-11 05:00:00|2247.3|2241.3|2247.5|2241.5|2248.3|2242.3|2247.3|2241.3|17
1710133500000|2024-03-11 05:05:00|2247.8|2241.8|2248|2242|2248.3|2242.3|2247.5|2241.5|12
1710133800000|2024-03-11 05:10:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2248|2242|8
1710134100000|2024-03-11 05:15:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248|2242|3
1710134400000|2024-03-11 05:20:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1710134700000|2024-03-11 05:25:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|5
1710135000000|2024-03-11 05:30:00|2248.5|2242.5|2249.5|2243.5|2250.5|2244.5|2248.3|2242.3|72
1710135300000|2024-03-11 05:35:00|2249.3|2243.3|2248|2242|2249.8|2243.8|2248|2242|114
1710135600000|2024-03-11 05:40:00|2248.5|2242.5|2249.3|2243.3|2249.5|2243.5|2248|2242|13
1710135900000|2024-03-11 05:45:00|2249|2243|2248|2242|2249.3|2243.3|2247.8|2241.8|35
1710136200000|2024-03-11 05:50:00|2247.8|2241.8|2246.3|2240.3|2248|2242|2246|2240|55
1710136500000|2024-03-11 05:55:00|2246|2240|2248|2242|2248.5|2242.5|2246|2240|54
1710136800000|2024-03-11 06:00:00|2248.3|2242.3|2248.3|2242.3|2249|2243|2246.5|2240.5|75
1710137100000|2024-03-11 06:05:00|2248|2242|2247.8|2241.8|2248|2242|2247.3|2241.3|8
1710137400000|2024-03-11 06:10:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247|2241|30
1710137700000|2024-03-11 06:15:00|2247|2241|2245.5|2239.5|2247.3|2241.3|2245.5|2239.5|35
1710138000000|2024-03-11 06:20:00|2245.8|2239.8|2247.3|2241.3|2248|2242|2245.8|2239.8|32
1710138300000|2024-03-11 06:25:00|2247|2241|2246.5|2240.5|2247.5|2241.5|2246|2240|32
1710138600000|2024-03-11 06:30:00|2245.8|2239.8|2246.5|2240.5|2247.8|2241.8|2245.8|2239.8|52
1710138900000|2024-03-11 06:35:00|2246.8|2240.8|2245.5|2239.5|2248|2242|2245.3|2239.3|50
1710139200000|2024-03-11 06:40:00|2245.3|2239.3|2246.5|2240.5|2246.5|2240.5|2244.3|2238.3|39
1710139500000|2024-03-11 06:45:00|2246.3|2240.3|2245.8|2239.8|2247.5|2241.5|2245.8|2239.8|37
1710139800000|2024-03-11 06:50:00|2246|2240|2246.3|2240.3|2246.5|2240.5|2245.5|2239.5|48
1710140100000|2024-03-11 06:55:00|2246|2240|2245.3|2239.3|2246|2240|2244.8|2238.8|56
1710140400000|2024-03-11 07:00:00|2245|2239|2244.5|2238.5|2245|2239|2244.3|2238.3|19
1710140700000|2024-03-11 07:05:00|2244.3|2238.3|2243|2237|2244.5|2238.5|2243|2237|20
1710141000000|2024-03-11 07:10:00|2242.8|2236.8|2240.5|2234.5|2242.8|2236.8|2240.5|2234.5|9
1710141300000|2024-03-11 07:15:00|2240.3|2234.3|2240.5|2234.5|2241.3|2235.3|2239.8|2233.8|14
1710141600000|2024-03-11 07:20:00|2240.3|2234.3|2239.3|2233.3|2240.3|2234.3|2238.3|2232.3|28
1710141900000|2024-03-11 07:25:00|2239.5|2233.5|2239.8|2233.8|2240.3|2234.3|2238.5|2232.5|32
1710142200000|2024-03-11 07:30:00|2240|2234|2238.5|2232.5|2240.5|2234.5|2238|2232|36
1710142500000|2024-03-11 07:35:00|2238.3|2232.3|2239|2233|2239|2233|2237.3|2231.3|17
1710142800000|2024-03-11 07:40:00|2239.3|2233.3|2238|2232|2240|2234|2237.5|2231.5|33
1710143100000|2024-03-11 07:45:00|2238.3|2232.3|2238|2232|2238.5|2232.5|2237.5|2231.5|20
1710143400000|2024-03-11 07:50:00|2238.3|2232.3|2239|2233|2239.3|2233.3|2238.3|2232.3|18
1710143700000|2024-03-11 07:55:00|2239.3|2233.3|2239|2233|2239.5|2233.5|2236.8|2230.8|36
1710144000000|2024-03-11 08:00:00|2238|2232|2241.5|2235.5|2244.8|2238.8|2238|2232|87
1710144300000|2024-03-11 08:05:00|2241.8|2235.8|2243.5|2237.5|2244.3|2238.3|2239.3|2233.3|57
1710144600000|2024-03-11 08:10:00|2243.8|2237.8|2242.3|2236.3|2244.5|2238.5|2240.5|2234.5|45
1710144900000|2024-03-11 08:15:00|2242.5|2236.5|2239.3|2233.3|2242.8|2236.8|2238.3|2232.3|30
1710145200000|2024-03-11 08:20:00|2239|2233|2241|2235|2241|2235|2239|2233|34
1710145500000|2024-03-11 08:25:00|2240.8|2234.8|2238.5|2232.5|2240.8|2234.8|2237.5|2231.5|33
1710145800000|2024-03-11 08:30:00|2238.8|2232.8|2244|2238|2244|2238|2238.8|2232.8|45
1710146100000|2024-03-11 08:35:00|2244.3|2238.3|2243.8|2237.8|2244.5|2238.5|2243.5|2237.5|15
1710146400000|2024-03-11 08:40:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.3|2237.3|5
1710146700000|2024-03-11 08:45:00|2244|2238|2244.8|2238.8|2244.8|2238.8|2243.8|2237.8|15
1710147000000|2024-03-11 08:50:00|2244.5|2238.5|2242.5|2236.5|2244.8|2238.8|2241|2235|22
1710147300000|2024-03-11 08:55:00|2242.8|2236.8|2243.3|2237.3|2245|2239|2242.8|2236.8|28
1710147600000|2024-03-11 09:00:00|2243|2237|2241.8|2235.8|2243.3|2237.3|2241.8|2235.8|34
1710147900000|2024-03-11 09:05:00|2241.5|2235.5|2243.3|2237.3|2243.3|2237.3|2241.5|2235.5|17
1710148200000|2024-03-11 09:10:00|2243.5|2237.5|2245.5|2239.5|2246|2240|2243.5|2237.5|21
1710148500000|2024-03-11 09:15:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2243.3|2237.3|19
1710148800000|2024-03-11 09:20:00|2244|2238|2244.3|2238.3|2244.8|2238.8|2243.5|2237.5|14
1710149100000|2024-03-11 09:25:00|2244|2238|2243.8|2237.8|2244|2238|2243.3|2237.3|12
1710149400000|2024-03-11 09:30:00|2244|2238|2240.5|2234.5|2244|2238|2240.3|2234.3|37
1710149700000|2024-03-11 09:35:00|2240.3|2234.3|2243|2237|2243.8|2237.8|2240.3|2234.3|35
1710150000000|2024-03-11 09:40:00|2242.8|2236.8|2243|2237|2243.3|2237.3|2242.3|2236.3|31
1710150300000|2024-03-11 09:45:00|2242.8|2236.8|2242.3|2236.3|2243.3|2237.3|2241.8|2235.8|27
1710150600000|2024-03-11 09:50:00|2242.5|2236.5|2244.3|2238.3|2244.5|2238.5|2242.5|2236.5|18
1710150900000|2024-03-11 09:55:00|2244.5|2238.5|2245.8|2239.8|2245.8|2239.8|2244.3|2238.3|14
1710151200000|2024-03-11 10:00:00|2245.3|2239.3|2244.3|2238.3|2245.3|2239.3|2243.8|2237.8|17
1710151500000|2024-03-11 10:05:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243.5|2237.5|9
1710151800000|2024-03-11 10:10:00|2244.5|2238.5|2245.8|2239.8|2246.3|2240.3|2243.8|2237.8|24
1710152100000|2024-03-11 10:15:00|2246|2240|2246|2240|2246.3|2240.3|2245.8|2239.8|7
1710152400000|2024-03-11 10:20:00|2245.8|2239.8|2245.3|2239.3|2246.3|2240.3|2244.5|2238.5|18
1710152700000|2024-03-11 10:25:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2245|2239|14
1710153000000|2024-03-11 10:30:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1710153300000|2024-03-11 10:35:00|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|2
1710153600000|2024-03-11 10:40:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2245.8|2239.8|10
1710153900000|2024-03-11 10:45:00|2247|2241|2246.8|2240.8|2247|2241|2245.8|2239.8|12
1710154200000|2024-03-11 10:50:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2246.3|2240.3|7
1710154500000|2024-03-11 10:55:00|2247.5|2241.5|2246.8|2240.8|2248|2242|2246.3|2240.3|14
1710154800000|2024-03-11 11:00:00|2247|2241|2248|2242|2248|2242|2247|2241|4
1710155100000|2024-03-11 11:05:00|2248.3|2242.3|2247.8|2241.8|2248.3|2242.3|2247.8|2241.8|9
1710155400000|2024-03-11 11:10:00|2248|2242|2247|2241|2248|2242|2246.8|2240.8|10
1710155700000|2024-03-11 11:15:00|2246.3|2240.3|2247.3|2241.3|2247.8|2241.8|2246.3|2240.3|10
1710156000000|2024-03-11 11:20:00|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|2
1710156300000|2024-03-11 11:25:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247|2241|10
1710156600000|2024-03-11 11:30:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2246.3|2240.3|11
1710156900000|2024-03-11 11:35:00|2247.3|2241.3|2246.3|2240.3|2247.5|2241.5|2245.8|2239.8|10
1710157200000|2024-03-11 11:40:00|2246.8|2240.8|2249|2243|2249|2243|2246.8|2240.8|16
1710157500000|2024-03-11 11:45:00|2249.3|2243.3|2248.3|2242.3|2249.3|2243.3|2248.3|2242.3|15
1710157800000|2024-03-11 11:50:00|2248|2242|2248.8|2242.8|2249|2243|2247.8|2241.8|12
1710158100000|2024-03-11 11:55:00|2249|2243|2247.8|2241.8|2249.8|2243.8|2247.8|2241.8|32
1710158400000|2024-03-11 12:00:00|2248|2242|2249.3|2243.3|2249.3|2243.3|2248|2242|13
1710158700000|2024-03-11 12:05:00|2249.5|2243.5|2249.3|2243.3|2249.8|2243.8|2248.3|2242.3|14
1710159000000|2024-03-11 12:10:00|2249.5|2243.5|2247.8|2241.8|2249.8|2243.8|2247.8|2241.8|28
1710159300000|2024-03-11 12:15:00|2247.5|2241.5|2247.8|2241.8|2249|2243|2246.8|2240.8|38
1710159600000|2024-03-11 12:20:00|2248|2242|2248.3|2242.3|2249|2243|2247.8|2241.8|19
1710159900000|2024-03-11 12:25:00|2248|2242|2247.8|2241.8|2248.3|2242.3|2247.8|2241.8|12
1710160200000|2024-03-11 12:30:00|2248|2242|2249.8|2243.8|2249.8|2243.8|2248|2242|16
1710160500000|2024-03-11 12:35:00|2250|2244|2247.5|2241.5|2250.3|2244.3|2246.8|2240.8|30
1710160800000|2024-03-11 12:40:00|2247.8|2241.8|2248|2242|2249.3|2243.3|2247.8|2241.8|22
1710161100000|2024-03-11 12:45:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2247.5|2241.5|15
1710161400000|2024-03-11 12:50:00|2247.3|2241.3|2247.8|2241.8|2248.8|2242.8|2247|2241|25
1710161700000|2024-03-11 12:55:00|2247.5|2241.5|2247.3|2241.3|2248.8|2242.8|2247|2241|38
1710162000000|2024-03-11 13:00:00|2247.5|2241.5|2248.3|2242.3|2249.9|2243.9|2247.3|2241.3|119
1710162300000|2024-03-11 13:05:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.3|2242.3|10
1710162600000|2024-03-11 13:10:00|2249|2243|2249.8|2243.8|2250.3|2244.3|2248.3|2242.3|45
1710162900000|2024-03-11 13:15:00|2249.3|2243.3|2249.3|2243.3|2250.3|2244.3|2248.8|2242.8|31
1710163200000|2024-03-11 13:20:00|2249|2243|2247.8|2241.8|2249|2243|2247.5|2241.5|17
1710163500000|2024-03-11 13:25:00|2248|2242|2246.8|2240.8|2248|2242|2246.5|2240.5|29
1710163800000|2024-03-11 13:30:00|2246.5|2240.5|2244.3|2238.3|2247.3|2241.3|2243.8|2237.8|85
1710164100000|2024-03-11 13:35:00|2244.5|2238.5|2249.5|2243.5|2249.8|2243.8|2244.5|2238.5|53
1710164400000|2024-03-11 13:40:00|2249.8|2243.8|2251.5|2245.5|2251.5|2245.5|2249.8|2243.8|43
1710164700000|2024-03-11 13:45:00|2251.8|2245.8|2252.3|2246.3|2252.5|2246.5|2251|2245|50
1710165000000|2024-03-11 13:50:00|2252.5|2246.5|2251.3|2245.3|2252.8|2246.8|2249.8|2243.8|41
1710165300000|2024-03-11 13:55:00|2251.5|2245.5|2249.8|2243.8|2252.3|2246.3|2249.5|2243.5|35
1710165600000|2024-03-11 14:00:00|2250|2244|2248.8|2242.8|2250.8|2244.8|2248.8|2242.8|41
1710165900000|2024-03-11 14:05:00|2249|2243|2250|2244|2252|2246|2249|2243|43
1710166200000|2024-03-11 14:10:00|2250.3|2244.3|2251.3|2245.3|2252.3|2246.3|2250|2244|29
1710166500000|2024-03-11 14:15:00|2251|2245|2252.8|2246.8|2253|2247|2250.8|2244.8|21
1710166800000|2024-03-11 14:20:00|2252.5|2246.5|2252.3|2246.3|2252.8|2246.8|2251.3|2245.3|27
1710167100000|2024-03-11 14:25:00|2252.5|2246.5|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|34
1710167400000|2024-03-11 14:30:00|2252.8|2246.8|2253.8|2247.8|2253.8|2247.8|2252.5|2246.5|15
1710167700000|2024-03-11 14:35:00|2254|2248|2253.8|2247.8|2254.8|2248.8|2252.5|2246.5|24
1710168000000|2024-03-11 14:40:00|2254|2248|2254.5|2248.5|2255|2249|2253.8|2247.8|29
1710168300000|2024-03-11 14:45:00|2254.3|2248.3|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|25
1710168600000|2024-03-11 14:50:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.5|2248.5|22
1710168900000|2024-03-11 14:55:00|2255|2249|2255|2249|2255.8|2249.8|2253.3|2247.3|38
1710169200000|2024-03-11 15:00:00|2255.3|2249.3|2256.8|2250.8|2257|2251|2255.3|2249.3|21
1710169500000|2024-03-11 15:05:00|2257|2251|2256.3|2250.3|2257|2251|2256.3|2250.3|8
1710169800000|2024-03-11 15:10:00|2256.5|2250.5|2255.8|2249.8|2256.8|2250.8|2254.8|2248.8|29
1710170100000|2024-03-11 15:15:00|2255.5|2249.5|2254.8|2248.8|2255.8|2249.8|2254.5|2248.5|14
1710170400000|2024-03-11 15:20:00|2255|2249|2256.3|2250.3|2256.3|2250.3|2254.8|2248.8|15
1710170700000|2024-03-11 15:25:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2255.8|2249.8|20
1710171000000|2024-03-11 15:30:00|2256|2250|2256.3|2250.3|2256.8|2250.8|2255.8|2249.8|16
1710171300000|2024-03-11 15:35:00|2256.5|2250.5|2258.5|2252.5|2258.5|2252.5|2256.5|2250.5|12
1710171600000|2024-03-11 15:40:00|2258.3|2252.3|2258|2252|2259.8|2253.8|2257.3|2251.3|37
1710171900000|2024-03-11 15:45:00|2258.3|2252.3|2258.3|2252.3|2259.3|2253.3|2256.3|2250.3|30
1710172200000|2024-03-11 15:50:00|2258.5|2252.5|2257.8|2251.8|2259.8|2253.8|2257.3|2251.3|25
1710172500000|2024-03-11 15:55:00|2258|2252|2257.8|2251.8|2259.8|2253.8|2257.5|2251.5|29
1710172800000|2024-03-11 16:00:00|2257.5|2251.5|2259.8|2253.8|2260.3|2254.3|2256.8|2250.8|38
1710173100000|2024-03-11 16:05:00|2260|2254|2259.5|2253.5|2260.5|2254.5|2259|2253|32
1710173400000|2024-03-11 16:10:00|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259|2253|19
1710173700000|2024-03-11 16:15:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2258|2252|19
1710174000000|2024-03-11 16:20:00|2258.5|2252.5|2258.5|2252.5|2259|2253|2257|2251|23
1710174300000|2024-03-11 16:25:00|2258.8|2252.8|2262|2256|2263|2257|2258.8|2252.8|82
1710174600000|2024-03-11 16:30:00|2261.8|2255.8|2260.5|2254.5|2261.8|2255.8|2260.3|2254.3|14
1710174900000|2024-03-11 16:35:00|2260.3|2254.3|2260.8|2254.8|2261|2255|2259.5|2253.5|31
1710175200000|2024-03-11 16:40:00|2260.5|2254.5|2258.5|2252.5|2260.5|2254.5|2258.5|2252.5|11
1710175500000|2024-03-11 16:45:00|2258.8|2252.8|2257.8|2251.8|2258.8|2252.8|2257.8|2251.8|15
1710175800000|2024-03-11 16:50:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|11
1710176100000|2024-03-11 16:55:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256.3|2250.3|8
1710176400000|2024-03-11 17:00:00|2256.5|2250.5|2256.8|2250.8|2256.8|2250.8|2256.5|2250.5|4
1710176700000|2024-03-11 17:05:00|2256.5|2250.5|2257|2251|2257|2251|2256|2250|16
1710177000000|2024-03-11 17:10:00|2257.3|2251.3|2258|2252|2258|2252|2257.3|2251.3|17
1710177300000|2024-03-11 17:15:00|2258.3|2252.3|2257.8|2251.8|2258.3|2252.3|2257.8|2251.8|3
1710177600000|2024-03-11 17:20:00|2258|2252|2258.3|2252.3|2258.5|2252.5|2258|2252|4
1710177900000|2024-03-11 17:25:00|2258.8|2252.8|2258|2252|2258.8|2252.8|2257.8|2251.8|7
1710178200000|2024-03-11 17:30:00|2257.8|2251.8|2257.8|2251.8|2258.5|2252.5|2257.8|2251.8|13
1710178500000|2024-03-11 17:35:00|2258|2252|2256.3|2250.3|2258|2252|2255.9|2249.9|18
1710178800000|2024-03-11 17:40:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2255.8|2249.8|13
1710179100000|2024-03-11 17:45:00|2256|2250|2256.3|2250.3|2256.5|2250.5|2256|2250|10
1710179400000|2024-03-11 17:50:00|2256.5|2250.5|2254.3|2248.3|2256.5|2250.5|2253.8|2247.8|34
1710179700000|2024-03-11 17:55:00|2254|2248|2255|2249|2255|2249|2254|2248|13
1710180000000|2024-03-11 18:00:00|2255.3|2249.3|2254.5|2248.5|2255.3|2249.3|2254.5|2248.5|5
1710180300000|2024-03-11 18:05:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|2
1710180600000|2024-03-11 18:10:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|2
1710181800000|2024-03-11 18:30:00|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|8
1710182100000|2024-03-11 18:35:00|2254.8|2248.8|2254.3|2248.3|2254.8|2248.8|2254|2248|5
1710182400000|2024-03-11 18:40:00|2254|2248|2254.3|2248.3|2254.5|2248.5|2254|2248|8
1710182700000|2024-03-11 18:45:00|2254.5|2248.5|2254.3|2248.3|2254.5|2248.5|2254.3|2248.3|6
1710183000000|2024-03-11 18:50:00|2254.5|2248.5|2254.8|2248.8|2254.8|2248.8|2254.5|2248.5|4
1710183300000|2024-03-11 18:55:00|2257|2246.5|2258.3|2247.8|2258.3|2247.8|2255|2244.5|16
1710205200000|2024-03-12 01:00:00|2256.4|2250.4|2256|2250|2256.4|2250.4|2254.4|2248.4|46
1710205500000|2024-03-12 01:05:00|2255.8|2249.8|2255|2249|2256.5|2250.5|2255|2249|50
1710205800000|2024-03-12 01:10:00|2254.8|2248.8|2255|2249|2255.8|2249.8|2254.3|2248.3|24
1710206100000|2024-03-12 01:15:00|2254.8|2248.8|2255|2249|2255.3|2249.3|2253.3|2247.3|48
1710206400000|2024-03-12 01:20:00|2254.8|2248.8|2254.3|2248.3|2255|2249|2253.5|2247.5|29
1710206700000|2024-03-12 01:25:00|2254|2248|2254|2248|2254.5|2248.5|2253.5|2247.5|19
1710207000000|2024-03-12 01:30:00|2253.8|2247.8|2252.5|2246.5|2253.8|2247.8|2252|2246|33
1710207300000|2024-03-12 01:35:00|2252.8|2246.8|2253|2247|2253.8|2247.8|2252.5|2246.5|26
1710207600000|2024-03-12 01:40:00|2252.8|2246.8|2253.8|2247.8|2254.5|2248.5|2252.5|2246.5|24
1710207900000|2024-03-12 01:45:00|2253.5|2247.5|2254.8|2248.8|2254.8|2248.8|2253|2247|16
1710208200000|2024-03-12 01:50:00|2255|2249|2256.3|2250.3|2256.5|2250.5|2254.5|2248.5|26
1710208500000|2024-03-12 01:55:00|2256|2250|2254.5|2248.5|2256|2250|2254.5|2248.5|19
1710208800000|2024-03-12 02:00:00|2254.3|2248.3|2254.5|2248.5|2255|2249|2253.8|2247.8|47
1710209100000|2024-03-12 02:05:00|2254.8|2248.8|2254|2248|2255.3|2249.3|2253.5|2247.5|60
1710209400000|2024-03-12 02:10:00|2253.8|2247.8|2252.3|2246.3|2253.8|2247.8|2252.3|2246.3|23
1710209700000|2024-03-12 02:15:00|2252.5|2246.5|2253|2247|2253.3|2247.3|2252.5|2246.5|8
1710210000000|2024-03-12 02:20:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|8
1710210300000|2024-03-12 02:25:00|2252.8|2246.8|2253|2247|2253|2247|2252.8|2246.8|2
1710210600000|2024-03-12 02:30:00|2253.3|2247.3|2254.3|2248.3|2255.5|2249.5|2252.8|2246.8|36
1710210900000|2024-03-12 02:35:00|2254|2248|2252.5|2246.5|2254|2248|2252.3|2246.3|21
1710211200000|2024-03-12 02:40:00|2252.8|2246.8|2252.8|2246.8|2254|2248|2252.8|2246.8|30
1710211500000|2024-03-12 02:45:00|2253|2247|2255|2249|2255.3|2249.3|2253|2247|24
1710211800000|2024-03-12 02:50:00|2255.3|2249.3|2253.3|2247.3|2255.3|2249.3|2253|2247|25
1710212100000|2024-03-12 02:55:00|2253|2247|2252.3|2246.3|2253.3|2247.3|2251.8|2245.8|18
1710212400000|2024-03-12 03:00:00|2252.5|2246.5|2253.3|2247.3|2253.5|2247.5|2252.3|2246.3|22
1710212700000|2024-03-12 03:05:00|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2252.5|2246.5|10
1710213000000|2024-03-12 03:10:00|2253.5|2247.5|2253.5|2247.5|2254.3|2248.3|2253.3|2247.3|13
1710213300000|2024-03-12 03:15:00|2253.3|2247.3|2256|2250|2256|2250|2253.3|2247.3|16
1710213600000|2024-03-12 03:20:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255.8|2249.8|14
1710213900000|2024-03-12 03:25:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2252.8|2246.8|40
1710214200000|2024-03-12 03:30:00|2255|2249|2255.5|2249.5|2255.8|2249.8|2255|2249|5
1710214800000|2024-03-12 03:40:00|2255.8|2249.8|2255.5|2249.5|2255.8|2249.8|2255.5|2249.5|2
1710215100000|2024-03-12 03:45:00|2255.3|2249.3|2255.8|2249.8|2255.8|2249.8|2254.8|2248.8|6
1710215400000|2024-03-12 03:50:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1710215700000|2024-03-12 03:55:00|2255.3|2249.3|2255|2249|2255.3|2249.3|2255|2249|2
1710216000000|2024-03-12 04:00:00|2254.8|2248.8|2254.3|2248.3|2254.8|2248.8|2254|2248|5
1710216300000|2024-03-12 04:05:00|2254.5|2248.5|2254.5|2248.5|2255|2249|2254.5|2248.5|5
1710216900000|2024-03-12 04:15:00|2254.8|2248.8|2254|2248|2254.8|2248.8|2254|2248|6
1710217200000|2024-03-12 04:20:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|4
1710217500000|2024-03-12 04:25:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1710218100000|2024-03-12 04:35:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.3|2247.3|5
1710218400000|2024-03-12 04:40:00|2253.5|2247.5|2253.5|2247.5|2253.8|2247.8|2253.3|2247.3|5
1710219000000|2024-03-12 04:50:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1710219600000|2024-03-12 05:00:00|2253.3|2247.3|2254|2248|2254.3|2248.3|2253.3|2247.3|12
1710219900000|2024-03-12 05:05:00|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254|2248|5
1710220200000|2024-03-12 05:10:00|2254.5|2248.5|2254.3|2248.3|2254.5|2248.5|2254.3|2248.3|2
1710220500000|2024-03-12 05:15:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|3
1710220800000|2024-03-12 05:20:00|2254.3|2248.3|2255|2249|2255.3|2249.3|2254.3|2248.3|10
1710221100000|2024-03-12 05:25:00|2254.8|2248.8|2255|2249|2255|2249|2254.3|2248.3|8
1710221400000|2024-03-12 05:30:00|2254.8|2248.8|2256.5|2250.5|2256.5|2250.5|2254.8|2248.8|39
1710221700000|2024-03-12 05:35:00|2256.3|2250.3|2255.5|2249.5|2257.3|2251.3|2255.5|2249.5|39
1710222000000|2024-03-12 05:40:00|2255.8|2249.8|2254.5|2248.5|2256|2250|2254.5|2248.5|36
1710222300000|2024-03-12 05:45:00|2254.8|2248.8|2252.8|2246.8|2254.8|2248.8|2252.3|2246.3|23
1710222600000|2024-03-12 05:50:00|2253|2247|2254.5|2248.5|2255.3|2249.3|2253|2247|27
1710222900000|2024-03-12 05:55:00|2254.3|2248.3|2254.3|2248.3|2255|2249|2254|2248|12
1710223200000|2024-03-12 06:00:00|2254.5|2248.5|2252.5|2246.5|2255|2249|2252.5|2246.5|19
1710223500000|2024-03-12 06:05:00|2252.8|2246.8|2253|2247|2253.5|2247.5|2252.8|2246.8|16
1710223800000|2024-03-12 06:10:00|2253.3|2247.3|2251.8|2245.8|2253.3|2247.3|2251.5|2245.5|13
1710224100000|2024-03-12 06:15:00|2252|2246|2252.8|2246.8|2253.3|2247.3|2251|2245|27
1710224400000|2024-03-12 06:20:00|2252.3|2246.3|2251.5|2245.5|2253|2247|2250.8|2244.8|40
1710224700000|2024-03-12 06:25:00|2251.8|2245.8|2253.3|2247.3|2253.5|2247.5|2251.8|2245.8|26
1710225000000|2024-03-12 06:30:00|2253|2247|2255.3|2249.3|2255.3|2249.3|2253|2247|34
1710225300000|2024-03-12 06:35:00|2255.5|2249.5|2254.8|2248.8|2255.8|2249.8|2253.8|2247.8|40
1710225600000|2024-03-12 06:40:00|2254.5|2248.5|2255|2249|2255.5|2249.5|2254|2248|21
1710225900000|2024-03-12 06:45:00|2255.3|2249.3|2255|2249|2255.5|2249.5|2254.8|2248.8|36
1710226200000|2024-03-12 06:50:00|2254.8|2248.8|2255.8|2249.8|2256.3|2250.3|2254.8|2248.8|45
1710226500000|2024-03-12 06:55:00|2255.5|2249.5|2256|2250|2256.3|2250.3|2255|2249|47
1710226800000|2024-03-12 07:00:00|2255.8|2249.8|2255.5|2249.5|2256.3|2250.3|2254.3|2248.3|29
1710227100000|2024-03-12 07:05:00|2255.3|2249.3|2255.5|2249.5|2256.3|2250.3|2255.3|2249.3|10
1710227400000|2024-03-12 07:10:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255.8|2249.8|10
1710227700000|2024-03-12 07:15:00|2255.8|2249.8|2256.5|2250.5|2256.5|2250.5|2255.5|2249.5|9
1710228000000|2024-03-12 07:20:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2256.3|2250.3|3
1710228300000|2024-03-12 07:25:00|2256.5|2250.5|2258|2252|2258.3|2252.3|2256.5|2250.5|16
1710228600000|2024-03-12 07:30:00|2258.3|2252.3|2260|2254|2260.5|2254.5|2256.5|2250.5|50
1710228900000|2024-03-12 07:35:00|2260.3|2254.3|2264.8|2258.8|2264.8|2258.8|2259|2253|35
1710229200000|2024-03-12 07:40:00|2264.5|2258.5|2266|2260|2266.3|2260.3|2264|2258|59
1710229500000|2024-03-12 07:45:00|2265.8|2259.8|2263.3|2257.3|2265.8|2259.8|2261.8|2255.8|30
1710229800000|2024-03-12 07:50:00|2263.5|2257.5|2264|2258|2265|2259|2263|2257|25
1710230100000|2024-03-12 07:55:00|2263.8|2257.8|2262.3|2256.3|2264|2258|2260.5|2254.5|37
1710230400000|2024-03-12 08:00:00|2262.5|2256.5|2266.5|2260.5|2266.5|2260.5|2262.5|2256.5|62
1710230700000|2024-03-12 08:05:00|2266.3|2260.3|2265.3|2259.3|2266.8|2260.8|2263.3|2257.3|63
1710231000000|2024-03-12 08:10:00|2265|2259|2265|2259|2266.5|2260.5|2264.8|2258.8|35
1710231300000|2024-03-12 08:15:00|2265.3|2259.3|2264.8|2258.8|2266.3|2260.3|2264|2258|27
1710231600000|2024-03-12 08:20:00|2264.5|2258.5|2264.3|2258.3|2266|2260|2263.8|2257.8|18
1710231900000|2024-03-12 08:25:00|2263.8|2257.8|2261.8|2255.8|2265.8|2259.8|2261.3|2255.3|30
1710232200000|2024-03-12 08:30:00|2262.3|2256.3|2263|2257|2263.3|2257.3|2262|2256|20
1710232500000|2024-03-12 08:35:00|2263.3|2257.3|2261.5|2255.5|2263.5|2257.5|2260.3|2254.3|29
1710232800000|2024-03-12 08:40:00|2261.3|2255.3|2260.3|2254.3|2261.8|2255.8|2260.3|2254.3|22
1710233100000|2024-03-12 08:45:00|2260.5|2254.5|2261.3|2255.3|2261.8|2255.8|2260.3|2254.3|26
1710233400000|2024-03-12 08:50:00|2261.5|2255.5|2262.5|2256.5|2262.8|2256.8|2260.8|2254.8|39
1710233700000|2024-03-12 08:55:00|2262.8|2256.8|2264|2258|2264.3|2258.3|2262.8|2256.8|22
1710234000000|2024-03-12 09:00:00|2263.8|2257.8|2267.3|2261.3|2267.6|2261.6|2263.5|2257.5|70
1710234300000|2024-03-12 09:05:00|2267.5|2261.5|2266.3|2260.3|2267.5|2261.5|2265.8|2259.8|24
1710234600000|2024-03-12 09:10:00|2266.5|2260.5|2269.8|2263.8|2270.5|2264.5|2266.3|2260.3|40
1710234900000|2024-03-12 09:15:00|2269.5|2263.5|2268|2262|2269.5|2263.5|2267.8|2261.8|29
1710235200000|2024-03-12 09:20:00|2268.3|2262.3|2267|2261|2268.5|2262.5|2266.3|2260.3|34
1710235500000|2024-03-12 09:25:00|2267.3|2261.3|2265.5|2259.5|2267.3|2261.3|2265.5|2259.5|17
1710235800000|2024-03-12 09:30:00|2265.8|2259.8|2266.8|2260.8|2267.5|2261.5|2265.5|2259.5|13
1710236100000|2024-03-12 09:35:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2265.8|2259.8|6
1710236400000|2024-03-12 09:40:00|2266|2260|2265.8|2259.8|2266|2260|2265.3|2259.3|6
1710236700000|2024-03-12 09:45:00|2265.5|2259.5|2265.8|2259.8|2266.3|2260.3|2264.8|2258.8|20
1710237000000|2024-03-12 09:50:00|2266|2260|2266.8|2260.8|2266.8|2260.8|2265.8|2259.8|15
1710237300000|2024-03-12 09:55:00|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|4
1710237600000|2024-03-12 10:00:00|2267|2261|2268.8|2262.8|2269.3|2263.3|2267|2261|25
1710237900000|2024-03-12 10:05:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|8
1710238200000|2024-03-12 10:10:00|2268|2262|2266.3|2260.3|2268|2262|2266.3|2260.3|7
1710238500000|2024-03-12 10:15:00|2266.5|2260.5|2267.3|2261.3|2268.3|2262.3|2266.5|2260.5|21
1710238800000|2024-03-12 10:20:00|2267|2261|2266.8|2260.8|2267|2261|2266.5|2260.5|4
1710239100000|2024-03-12 10:25:00|2267|2261|2266.8|2260.8|2267|2261|2266.3|2260.3|12
1710239400000|2024-03-12 10:30:00|2267|2261|2266.8|2260.8|2267.3|2261.3|2266.3|2260.3|18
1710239700000|2024-03-12 10:35:00|2267|2261|2266|2260|2267.3|2261.3|2265.3|2259.3|28
1710240000000|2024-03-12 10:40:00|2265.8|2259.8|2268.3|2262.3|2268.5|2262.5|2265.8|2259.8|25
1710240300000|2024-03-12 10:45:00|2268.8|2262.8|2270.3|2264.3|2270.5|2264.5|2268.8|2262.8|11
1710240600000|2024-03-12 10:50:00|2270|2264|2269.8|2263.8|2270.3|2264.3|2269.8|2263.8|8
1710240900000|2024-03-12 10:55:00|2270|2264|2269.3|2263.3|2270.3|2264.3|2269.3|2263.3|17
1710241200000|2024-03-12 11:00:00|2269.5|2263.5|2271.8|2265.8|2272.8|2266.8|2269.3|2263.3|31
1710241500000|2024-03-12 11:05:00|2271.5|2265.5|2270.8|2264.8|2271.8|2265.8|2270|2264|18
1710241800000|2024-03-12 11:10:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|25
1710242100000|2024-03-12 11:15:00|2271.5|2265.5|2268.5|2262.5|2271.5|2265.5|2268|2262|31
1710242400000|2024-03-12 11:20:00|2268.3|2262.3|2269.5|2263.5|2269.5|2263.5|2268|2262|26
1710242700000|2024-03-12 11:25:00|2269.3|2263.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|15
1710243000000|2024-03-12 11:30:00|2270.8|2264.8|2271|2265|2271.8|2265.8|2270.3|2264.3|19
1710243300000|2024-03-12 11:35:00|2271.3|2265.3|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|5
1710243600000|2024-03-12 11:40:00|2271|2265|2270.5|2264.5|2271.3|2265.3|2269.5|2263.5|26
1710243900000|2024-03-12 11:45:00|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2268.5|2262.5|20
1710244200000|2024-03-12 11:50:00|2269.5|2263.5|2269.3|2263.3|2270|2264|2269.3|2263.3|12
1710244500000|2024-03-12 11:55:00|2269.5|2263.5|2269.5|2263.5|2270.3|2264.3|2269|2263|15
1710244800000|2024-03-12 12:00:00|2269.8|2263.8|2269.8|2263.8|2270.3|2264.3|2269.5|2263.5|8
1710245100000|2024-03-12 12:05:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2269.8|2263.8|10
1710245400000|2024-03-12 12:10:00|2270|2264|2269.8|2263.8|2270.8|2264.8|2269.8|2263.8|18
1710245700000|2024-03-12 12:15:00|2270|2264|2270|2264|2270.8|2264.8|2269.8|2263.8|28
1710246000000|2024-03-12 12:20:00|2270.3|2264.3|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|11
1710246300000|2024-03-12 12:25:00|2269.5|2263.5|2266|2260|2269.8|2263.8|2265.9|2259.9|43
1710246600000|2024-03-12 12:30:00|2265.8|2259.8|2264.5|2258.5|2269|2263|2264.3|2258.3|218
1710246900000|2024-03-12 12:35:00|2264.8|2258.8|2268|2262|2268.3|2262.3|2264.6|2258.6|126
1710247200000|2024-03-12 12:40:00|2268.3|2262.3|2270.5|2264.5|2270.8|2264.8|2268|2262|111
1710247500000|2024-03-12 12:45:00|2270.8|2264.8|2270|2264|2270.8|2264.8|2269.8|2263.8|51
1710247800000|2024-03-12 12:50:00|2270.3|2264.3|2267.5|2261.5|2270.8|2264.8|2266.8|2260.8|58
1710248100000|2024-03-12 12:55:00|2267.4|2261.4|2264.3|2258.3|2267.8|2261.8|2263.8|2257.8|95
1710248400000|2024-03-12 13:00:00|2264.5|2258.5|2260|2254|2264.5|2258.5|2259.3|2253.3|193
1710248700000|2024-03-12 13:05:00|2259.8|2253.8|2260.5|2254.5|2262.8|2256.8|2258.3|2252.3|136
1710249000000|2024-03-12 13:10:00|2260.8|2254.8|2258.5|2252.5|2261.5|2255.5|2256.8|2250.8|94
1710249300000|2024-03-12 13:15:00|2258.8|2252.8|2257|2251|2260.8|2254.8|2257|2251|80
1710249600000|2024-03-12 13:20:00|2257.3|2251.3|2256.8|2250.8|2259.5|2253.5|2255.8|2249.8|79
1710249900000|2024-03-12 13:25:00|2257|2251|2257.8|2251.8|2258.8|2252.8|2256.8|2250.8|56
1710250200000|2024-03-12 13:30:00|2257.3|2251.3|2254.8|2248.8|2259|2253|2254.8|2248.8|71
1710250500000|2024-03-12 13:35:00|2254.5|2248.5|2251.3|2245.3|2255.3|2249.3|2249.8|2243.8|51
1710250800000|2024-03-12 13:40:00|2250.8|2244.8|2249|2243|2250.8|2244.8|2247.3|2241.3|70
1710251100000|2024-03-12 13:45:00|2249.3|2243.3|2251.5|2245.5|2251.8|2245.8|2248.3|2242.3|56
1710251400000|2024-03-12 13:50:00|2251|2245|2254.3|2248.3|2254.3|2248.3|2250.8|2244.8|71
1710251700000|2024-03-12 13:55:00|2254.5|2248.5|2255.8|2249.8|2255.8|2249.8|2254|2248|69
1710252000000|2024-03-12 14:00:00|2256.3|2250.3|2254.8|2248.8|2258.3|2252.3|2254.5|2248.5|98
1710252300000|2024-03-12 14:05:00|2255|2249|2250.3|2244.3|2255.5|2249.5|2250.3|2244.3|90
1710252600000|2024-03-12 14:10:00|2250|2244|2251|2245|2251.3|2245.3|2248|2242|79
1710252900000|2024-03-12 14:15:00|2250.8|2244.8|2255.8|2249.8|2255.8|2249.8|2250.8|2244.8|52
1710253200000|2024-03-12 14:20:00|2256|2250|2258.5|2252.5|2258.8|2252.8|2255.3|2249.3|76
1710253500000|2024-03-12 14:25:00|2258.8|2252.8|2260.5|2254.5|2261|2255|2258.5|2252.5|62
1710253800000|2024-03-12 14:30:00|2260.8|2254.8|2260.5|2254.5|2261.8|2255.8|2260.5|2254.5|44
1710254100000|2024-03-12 14:35:00|2260.8|2254.8|2261.5|2255.5|2262.5|2256.5|2260.8|2254.8|52
1710254400000|2024-03-12 14:40:00|2261.8|2255.8|2262.8|2256.8|2262.8|2256.8|2260.8|2254.8|30
1710254700000|2024-03-12 14:45:00|2263|2257|2264.5|2258.5|2264.8|2258.8|2261.5|2255.5|38
1710255000000|2024-03-12 14:50:00|2264.3|2258.3|2264.3|2258.3|2266|2260|2263.8|2257.8|40
1710255300000|2024-03-12 14:55:00|2264.5|2258.5|2265|2259|2265.3|2259.3|2264.3|2258.3|28
1710255600000|2024-03-12 15:00:00|2265.3|2259.3|2264.8|2258.8|2265.8|2259.8|2263.8|2257.8|40
1710255900000|2024-03-12 15:05:00|2265|2259|2265.3|2259.3|2265.3|2259.3|2264.3|2258.3|27
1710256200000|2024-03-12 15:10:00|2265.5|2259.5|2265.3|2259.3|2266|2260|2264.8|2258.8|28
1710256500000|2024-03-12 15:15:00|2265|2259|2261.8|2255.8|2265.3|2259.3|2261.8|2255.8|34
1710256800000|2024-03-12 15:20:00|2261.5|2255.5|2263.5|2257.5|2263.5|2257.5|2260.8|2254.8|25
1710257100000|2024-03-12 15:25:00|2263.3|2257.3|2262.8|2256.8|2263.5|2257.5|2262.8|2256.8|36
1710257400000|2024-03-12 15:30:00|2263|2257|2264.3|2258.3|2264.3|2258.3|2263|2257|21
1710257700000|2024-03-12 15:35:00|2264.5|2258.5|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|16
1710258000000|2024-03-12 15:40:00|2264|2258|2263|2257|2264|2258|2262.8|2256.8|10
1710258300000|2024-03-12 15:45:00|2262.8|2256.8|2264.3|2258.3|2264.5|2258.5|2262.8|2256.8|9
1710258600000|2024-03-12 15:50:00|2264.5|2258.5|2268.3|2262.3|2268.3|2262.3|2264.5|2258.5|28
1710258900000|2024-03-12 15:55:00|2268|2262|2267.3|2261.3|2269.5|2263.5|2267|2261|32
1710259200000|2024-03-12 16:00:00|2267.5|2261.5|2265.8|2259.8|2268.3|2262.3|2265.8|2259.8|37
1710259500000|2024-03-12 16:05:00|2265.5|2259.5|2266.3|2260.3|2267|2261|2265.3|2259.3|23
1710259800000|2024-03-12 16:10:00|2266.5|2260.5|2268.3|2262.3|2269.3|2263.3|2266.5|2260.5|36
1710260100000|2024-03-12 16:15:00|2268.5|2262.5|2266.8|2260.8|2268.8|2262.8|2266.8|2260.8|18
1710260400000|2024-03-12 16:20:00|2266.5|2260.5|2265.8|2259.8|2266.5|2260.5|2263.8|2257.8|16
1710260700000|2024-03-12 16:25:00|2265.5|2259.5|2267.8|2261.8|2269.3|2263.3|2265.3|2259.3|105
1710261000000|2024-03-12 16:30:00|2268|2262|2267.3|2261.3|2268.5|2262.5|2267|2261|18
1710261300000|2024-03-12 16:35:00|2267|2261|2266.3|2260.3|2267|2261|2266.3|2260.3|5
1710261600000|2024-03-12 16:40:00|2266.8|2260.8|2266.3|2260.3|2267|2261|2265.3|2259.3|14
1710261900000|2024-03-12 16:45:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2264.3|2258.3|23
1710262200000|2024-03-12 16:50:00|2265.5|2259.5|2265.3|2259.3|2266|2260|2265|2259|26
1710262500000|2024-03-12 16:55:00|2265|2259|2264.5|2258.5|2265.3|2259.3|2264|2258|18
1710262800000|2024-03-12 17:00:00|2264.3|2258.3|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|24
1710263100000|2024-03-12 17:05:00|2263.5|2257.5|2264|2258|2264.3|2258.3|2263.5|2257.5|9
1710263400000|2024-03-12 17:10:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.5|2257.5|14
1710263700000|2024-03-12 17:15:00|2264|2258|2264|2258|2264.5|2258.5|2263.8|2257.8|11
1710264000000|2024-03-12 17:20:00|2263.8|2257.8|2264.8|2258.8|2265.3|2259.3|2263.8|2257.8|8
1710264300000|2024-03-12 17:25:00|2265|2259|2265|2259|2265.5|2259.5|2264.3|2258.3|17
1710264600000|2024-03-12 17:30:00|2264.8|2258.8|2265.5|2259.5|2266.3|2260.3|2264.8|2258.8|20
1710264900000|2024-03-12 17:35:00|2265.3|2259.3|2266|2260|2266|2260|2265|2259|8
1710265200000|2024-03-12 17:40:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2265.8|2259.8|4
1710265500000|2024-03-12 17:45:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.8|2259.8|9
1710265800000|2024-03-12 17:50:00|2266.5|2260.5|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|24
1710266100000|2024-03-12 17:55:00|2266|2260|2266|2260|2266|2260|2265.8|2259.8|7
1710266400000|2024-03-12 18:00:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|5
1710266700000|2024-03-12 18:05:00|2266|2260|2266|2260|2266|2260|2265.5|2259.5|5
1710267000000|2024-03-12 18:10:00|2266.3|2260.3|2265.5|2259.5|2266.3|2260.3|2265.5|2259.5|8
1710267300000|2024-03-12 18:15:00|2265.8|2259.8|2264.3|2258.3|2265.8|2259.8|2264.3|2258.3|8
1710267900000|2024-03-12 18:25:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1710268200000|2024-03-12 18:30:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1710268500000|2024-03-12 18:35:00|2264.3|2258.3|2266|2260|2266|2260|2264|2258|10
1710268800000|2024-03-12 18:40:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1710269100000|2024-03-12 18:45:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1710269400000|2024-03-12 18:50:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1710269700000|2024-03-12 18:55:00|2268|2257.5|2267.3|2256.8|2268|2257.5|2266|2255.5|11
1710291600000|2024-03-13 01:00:00|2263.4|2257.4|2263.3|2257.3|2263.9|2257.9|2263.1|2257.1|25
1710291900000|2024-03-13 01:05:00|2262.8|2256.8|2262.5|2256.5|2263.5|2257.5|2262|2256|30
1710292200000|2024-03-13 01:10:00|2262.8|2256.8|2261.5|2255.5|2263|2257|2261.5|2255.5|29
1710292500000|2024-03-13 01:15:00|2261.3|2255.3|2262|2256|2262.3|2256.3|2261.3|2255.3|34
1710292800000|2024-03-13 01:20:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261|2255|18
1710293100000|2024-03-13 01:25:00|2261.8|2255.8|2260|2254|2262|2256|2259.8|2253.8|36
1710293400000|2024-03-13 01:30:00|2260.3|2254.3|2260.5|2254.5|2261|2255|2259.8|2253.8|45
1710293700000|2024-03-13 01:35:00|2260.3|2254.3|2260|2254|2260.5|2254.5|2259.5|2253.5|34
1710294000000|2024-03-13 01:40:00|2259.8|2253.8|2259.8|2253.8|2260.5|2254.5|2259.5|2253.5|47
1710294300000|2024-03-13 01:45:00|2260|2254|2261.8|2255.8|2261.8|2255.8|2259.8|2253.8|22
1710294600000|2024-03-13 01:50:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2260|2254|9
1710294900000|2024-03-13 01:55:00|2260.3|2254.3|2259.8|2253.8|2260.3|2254.3|2259.8|2253.8|17
1710295200000|2024-03-13 02:00:00|2260|2254|2259.8|2253.8|2260.8|2254.8|2259.5|2253.5|23
1710295500000|2024-03-13 02:05:00|2259.5|2253.5|2260|2254|2260.5|2254.5|2259.5|2253.5|23
1710295800000|2024-03-13 02:10:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260.3|2254.3|25
1710296100000|2024-03-13 02:15:00|2260.8|2254.8|2260|2254|2260.8|2254.8|2260|2254|10
1710296400000|2024-03-13 02:20:00|2259.8|2253.8|2260|2254|2261|2255|2259.8|2253.8|11
1710296700000|2024-03-13 02:25:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260|2254|3
1710297000000|2024-03-13 02:30:00|2260.5|2254.5|2260|2254|2260.8|2254.8|2259.6|2253.6|103
1710297300000|2024-03-13 02:35:00|2260.3|2254.3|2261.5|2255.5|2262|2256|2260.3|2254.3|13
1710297600000|2024-03-13 02:40:00|2261.8|2255.8|2263.3|2257.3|2263.8|2257.8|2261.8|2255.8|29
1710297900000|2024-03-13 02:45:00|2263|2257|2263.8|2257.8|2264|2258|2262.5|2256.5|52
1710298200000|2024-03-13 02:50:00|2264|2258|2268|2262|2269|2263|2264|2258|47
1710298500000|2024-03-13 02:55:00|2268.3|2262.3|2267.8|2261.8|2269.3|2263.3|2267.8|2261.8|25
1710298800000|2024-03-13 03:00:00|2268|2262|2266.3|2260.3|2268.5|2262.5|2266.3|2260.3|50
1710299100000|2024-03-13 03:05:00|2266|2260|2266|2260|2266.8|2260.8|2265.8|2259.8|13
1710299400000|2024-03-13 03:10:00|2265.8|2259.8|2265.8|2259.8|2266.5|2260.5|2265.5|2259.5|16
1710299700000|2024-03-13 03:15:00|2265.5|2259.5|2265|2259|2265.8|2259.8|2265|2259|9
1710300000000|2024-03-13 03:20:00|2265.3|2259.3|2266.3|2260.3|2266.8|2260.8|2265|2259|23
1710300300000|2024-03-13 03:25:00|2266.5|2260.5|2266.3|2260.3|2267.3|2261.3|2266.3|2260.3|22
1710300600000|2024-03-13 03:30:00|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|8
1710300900000|2024-03-13 03:35:00|2266.5|2260.5|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|5
1710301200000|2024-03-13 03:40:00|2265.5|2259.5|2265|2259|2265.5|2259.5|2265|2259|3
1710301500000|2024-03-13 03:45:00|2265.3|2259.3|2265.5|2259.5|2266|2260|2265.3|2259.3|6
1710301800000|2024-03-13 03:50:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|4
1710302100000|2024-03-13 03:55:00|2265.8|2259.8|2265.3|2259.3|2266|2260|2265.3|2259.3|4
1710302400000|2024-03-13 04:00:00|2265|2259|2265|2259|2265.3|2259.3|2264.8|2258.8|7
1710302700000|2024-03-13 04:05:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|4
1710303000000|2024-03-13 04:10:00|2264.8|2258.8|2265.5|2259.5|2266.3|2260.3|2264.8|2258.8|10
1710303300000|2024-03-13 04:15:00|2265.3|2259.3|2264.8|2258.8|2265.3|2259.3|2264.8|2258.8|2
1710303600000|2024-03-13 04:20:00|2265|2259|2265|2259|2265.3|2259.3|2265|2259|3
1710303900000|2024-03-13 04:25:00|2264.8|2258.8|2264|2258|2264.8|2258.8|2264|2258|4
1710304200000|2024-03-13 04:30:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|4
1710304500000|2024-03-13 04:35:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2263|2257|4
1710304800000|2024-03-13 04:40:00|2263.3|2257.3|2262.5|2256.5|2263.3|2257.3|2262.5|2256.5|4
1710305100000|2024-03-13 04:45:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262.5|2256.5|2
1710305400000|2024-03-13 04:50:00|2262.8|2256.8|2262.5|2256.5|2263|2257|2262.3|2256.3|10
1710305700000|2024-03-13 04:55:00|2262.8|2256.8|2262|2256|2263|2257|2262|2256|5
1710306000000|2024-03-13 05:00:00|2261.8|2255.8|2261.5|2255.5|2262.8|2256.8|2261.5|2255.5|11
1710306300000|2024-03-13 05:05:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.5|2255.5|12
1710306600000|2024-03-13 05:10:00|2261.3|2255.3|2261|2255|2261.5|2255.5|2261|2255|6
1710306900000|2024-03-13 05:15:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.8|2254.8|4
1710307200000|2024-03-13 05:20:00|2261.3|2255.3|2261|2255|2261.5|2255.5|2260.8|2254.8|6
1710307500000|2024-03-13 05:25:00|2261.3|2255.3|2262|2256|2262.5|2256.5|2261|2255|22
1710307800000|2024-03-13 05:30:00|2261.8|2255.8|2263|2257|2263.5|2257.5|2261.5|2255.5|36
1710308100000|2024-03-13 05:35:00|2262.8|2256.8|2267|2261|2267.8|2261.8|2262.8|2256.8|60
1710308400000|2024-03-13 05:40:00|2267.3|2261.3|2265|2259|2267.5|2261.5|2264.8|2258.8|52
1710308700000|2024-03-13 05:45:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2263.5|2257.5|25
1710309000000|2024-03-13 05:50:00|2265|2259|2266|2260|2266.5|2260.5|2264.5|2258.5|24
1710309300000|2024-03-13 05:55:00|2266.3|2260.3|2265.3|2259.3|2266.5|2260.5|2265|2259|44
1710309600000|2024-03-13 06:00:00|2265.5|2259.5|2266|2260|2267.3|2261.3|2265.3|2259.3|36
1710309900000|2024-03-13 06:05:00|2266.3|2260.3|2268.3|2262.3|2268.3|2262.3|2265.8|2259.8|40
1710310200000|2024-03-13 06:10:00|2268|2262|2266.3|2260.3|2268|2262|2265.8|2259.8|32
1710310500000|2024-03-13 06:15:00|2266|2260|2265.3|2259.3|2266|2260|2265.3|2259.3|6
1710310800000|2024-03-13 06:20:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2263.8|2257.8|18
1710311100000|2024-03-13 06:25:00|2264.8|2258.8|2262.5|2256.5|2265|2259|2262.5|2256.5|46
1710311400000|2024-03-13 06:30:00|2262.8|2256.8|2263|2257|2264.8|2258.8|2262.8|2256.8|32
1710311700000|2024-03-13 06:35:00|2262.8|2256.8|2261.3|2255.3|2262.8|2256.8|2260.5|2254.5|22
1710312000000|2024-03-13 06:40:00|2261|2255|2261.5|2255.5|2261.8|2255.8|2260.8|2254.8|10
1710312300000|2024-03-13 06:45:00|2261.8|2255.8|2262.3|2256.3|2262.3|2256.3|2261.3|2255.3|24
1710312600000|2024-03-13 06:50:00|2262.8|2256.8|2261.5|2255.5|2262.8|2256.8|2260.8|2254.8|45
1710312900000|2024-03-13 06:55:00|2261.8|2255.8|2261|2255|2262.3|2256.3|2260.8|2254.8|24
1710313200000|2024-03-13 07:00:00|2260.8|2254.8|2268.3|2262.3|2268.6|2262.6|2260.5|2254.5|57
1710313500000|2024-03-13 07:05:00|2268|2262|2267|2261|2268.3|2262.3|2266.5|2260.5|18
1710313800000|2024-03-13 07:10:00|2267.3|2261.3|2266.8|2260.8|2267.5|2261.5|2266.5|2260.5|19
1710314100000|2024-03-13 07:15:00|2267|2261|2267.5|2261.5|2267.5|2261.5|2266.8|2260.8|11
1710314400000|2024-03-13 07:20:00|2267.3|2261.3|2265.5|2259.5|2267.3|2261.3|2265|2259|24
1710314700000|2024-03-13 07:25:00|2265.3|2259.3|2265|2259|2265.5|2259.5|2264.5|2258.5|34
1710315000000|2024-03-13 07:30:00|2264.8|2258.8|2266.3|2260.3|2266.3|2260.3|2264.5|2258.5|31
1710315300000|2024-03-13 07:35:00|2266|2260|2267.8|2261.8|2267.8|2261.8|2266|2260|12
1710315600000|2024-03-13 07:40:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|18
1710315900000|2024-03-13 07:45:00|2268.5|2262.5|2270.3|2264.3|2270.3|2264.3|2268.5|2262.5|43
1710316200000|2024-03-13 07:50:00|2270|2264|2268.8|2262.8|2270|2264|2267.8|2261.8|16
1710316500000|2024-03-13 07:55:00|2269.3|2263.3|2275.6|2269.6|2275.6|2269.6|2268.8|2262.8|60
1710316800000|2024-03-13 08:00:00|2276.1|2270.1|2276|2270|2277|2271|2274.3|2268.3|98
1710317100000|2024-03-13 08:05:00|2275.8|2269.8|2274|2268|2276.3|2270.3|2274|2268|32
1710317400000|2024-03-13 08:10:00|2273.8|2267.8|2274|2268|2274.3|2268.3|2271.8|2265.8|39
1710317700000|2024-03-13 08:15:00|2274.3|2268.3|2273.8|2267.8|2275.5|2269.5|2273.5|2267.5|20
1710318000000|2024-03-13 08:20:00|2274|2268|2275.8|2269.8|2275.8|2269.8|2274|2268|19
1710318300000|2024-03-13 08:25:00|2275.5|2269.5|2275.5|2269.5|2277.3|2271.3|2275.3|2269.3|31
1710318600000|2024-03-13 08:30:00|2275.3|2269.3|2272.5|2266.5|2275.3|2269.3|2271.6|2265.6|46
1710318900000|2024-03-13 08:35:00|2272.3|2266.3|2270.8|2264.8|2272.3|2266.3|2270|2264|32
1710319200000|2024-03-13 08:40:00|2271|2265|2272.3|2266.3|2272.3|2266.3|2271|2265|14
1710319500000|2024-03-13 08:45:00|2272|2266|2271.5|2265.5|2272.3|2266.3|2270.8|2264.8|16
1710319800000|2024-03-13 08:50:00|2271.8|2265.8|2271.3|2265.3|2271.8|2265.8|2271|2265|15
1710320100000|2024-03-13 08:55:00|2271|2265|2273.8|2267.8|2274.3|2268.3|2270.8|2264.8|24
1710320400000|2024-03-13 09:00:00|2274|2268|2275.3|2269.3|2275.3|2269.3|2272.8|2266.8|66
1710320700000|2024-03-13 09:05:00|2275.5|2269.5|2275.8|2269.8|2276.3|2270.3|2274.3|2268.3|42
1710321000000|2024-03-13 09:10:00|2276|2270|2272.8|2266.8|2276|2270|2272.3|2266.3|26
1710321300000|2024-03-13 09:15:00|2272.5|2266.5|2272.8|2266.8|2273.8|2267.8|2271.8|2265.8|23
1710321600000|2024-03-13 09:20:00|2273|2267|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|28
1710321900000|2024-03-13 09:25:00|2272.5|2266.5|2270.3|2264.3|2272.5|2266.5|2270.3|2264.3|18
1710322200000|2024-03-13 09:30:00|2270.5|2264.5|2270.8|2264.8|2271.3|2265.3|2269|2263|45
1710322500000|2024-03-13 09:35:00|2271|2265|2271.8|2265.8|2274.3|2268.3|2271|2265|29
1710322800000|2024-03-13 09:40:00|2271.5|2265.5|2269.3|2263.3|2272.8|2266.8|2269|2263|43
1710323100000|2024-03-13 09:45:00|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2268.5|2262.5|21
1710323400000|2024-03-13 09:50:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2268.5|2262.5|21
1710323700000|2024-03-13 09:55:00|2269.5|2263.5|2265.8|2259.8|2269.5|2263.5|2265.8|2259.8|21
1710324000000|2024-03-13 10:00:00|2265.5|2259.5|2264.3|2258.3|2266.3|2260.3|2262.3|2256.3|53
1710324300000|2024-03-13 10:05:00|2264.5|2258.5|2263.8|2257.8|2266.5|2260.5|2262.8|2256.8|55
1710324600000|2024-03-13 10:10:00|2263.5|2257.5|2261.3|2255.3|2263.5|2257.5|2261.3|2255.3|32
1710324900000|2024-03-13 10:15:00|2261.5|2255.5|2262.3|2256.3|2262.5|2256.5|2261.3|2255.3|30
1710325200000|2024-03-13 10:20:00|2262|2256|2259.8|2253.8|2262.8|2256.8|2259.8|2253.8|12
1710325500000|2024-03-13 10:25:00|2259.5|2253.5|2260.3|2254.3|2260.3|2254.3|2257.8|2251.8|23
1710325800000|2024-03-13 10:30:00|2260|2254|2260.5|2254.5|2261|2255|2259.5|2253.5|23
1710326100000|2024-03-13 10:35:00|2260.3|2254.3|2259.8|2253.8|2261|2255|2259|2253|27
1710326400000|2024-03-13 10:40:00|2259.5|2253.5|2260.5|2254.5|2260.8|2254.8|2257.5|2251.5|31
1710326700000|2024-03-13 10:45:00|2260.8|2254.8|2262|2256|2262.5|2256.5|2260.5|2254.5|38
1710327000000|2024-03-13 10:50:00|2261.8|2255.8|2260.8|2254.8|2261.8|2255.8|2260.8|2254.8|22
1710327300000|2024-03-13 10:55:00|2261|2255|2260.3|2254.3|2261.3|2255.3|2260.3|2254.3|15
1710327600000|2024-03-13 11:00:00|2260.5|2254.5|2261.8|2255.8|2261.8|2255.8|2258.5|2252.5|31
1710327900000|2024-03-13 11:05:00|2261.5|2255.5|2261.5|2255.5|2262.3|2256.3|2260.3|2254.3|23
1710328200000|2024-03-13 11:10:00|2261.8|2255.8|2260|2254|2261.8|2255.8|2259|2253|22
1710328500000|2024-03-13 11:15:00|2260.3|2254.3|2261.3|2255.3|2261.8|2255.8|2259.8|2253.8|16
1710328800000|2024-03-13 11:20:00|2261.5|2255.5|2262.3|2256.3|2262.8|2256.8|2261.5|2255.5|7
1710329100000|2024-03-13 11:25:00|2262.5|2256.5|2262.3|2256.3|2263.3|2257.3|2261|2255|21
1710329400000|2024-03-13 11:30:00|2262|2256|2261.8|2255.8|2262.8|2256.8|2261.3|2255.3|10
1710329700000|2024-03-13 11:35:00|2262|2256|2262.5|2256.5|2263.3|2257.3|2261.8|2255.8|26
1710330000000|2024-03-13 11:40:00|2262.8|2256.8|2265.8|2259.8|2265.8|2259.8|2262.8|2256.8|60
1710330300000|2024-03-13 11:45:00|2266|2260|2268.3|2262.3|2268.3|2262.3|2265.8|2259.8|21
1710330600000|2024-03-13 11:50:00|2267.8|2261.8|2265.3|2259.3|2267.8|2261.8|2264.5|2258.5|23
1710330900000|2024-03-13 11:55:00|2265.5|2259.5|2264.8|2258.8|2266.8|2260.8|2264.5|2258.5|32
1710331200000|2024-03-13 12:00:00|2264.5|2258.5|2261.8|2255.8|2264.5|2258.5|2261.5|2255.5|45
1710331500000|2024-03-13 12:05:00|2261.5|2255.5|2262|2256|2262.8|2256.8|2260.8|2254.8|31
1710331800000|2024-03-13 12:10:00|2262.3|2256.3|2265.3|2259.3|2266|2260|2262|2256|84
1710332100000|2024-03-13 12:15:00|2265|2259|2267.3|2261.3|2267.8|2261.8|2264.8|2258.8|147
1710332400000|2024-03-13 12:20:00|2267|2261|2266.3|2260.3|2268|2262|2265|2259|119
1710332700000|2024-03-13 12:25:00|2266.5|2260.5|2264|2258|2266.5|2260.5|2263.8|2257.8|51
1710333000000|2024-03-13 12:30:00|2264.3|2258.3|2263.5|2257.5|2264.5|2258.5|2262.8|2256.8|75
1710333300000|2024-03-13 12:35:00|2263.8|2257.8|2265.5|2259.5|2265.8|2259.8|2263.5|2257.5|68
1710333600000|2024-03-13 12:40:00|2265.8|2259.8|2267.8|2261.8|2269|2263|2265.3|2259.3|94
1710333900000|2024-03-13 12:45:00|2268|2262|2269.8|2263.8|2271|2265|2267.5|2261.5|67
1710334200000|2024-03-13 12:50:00|2270|2264|2266.8|2260.8|2270.5|2264.5|2266.5|2260.5|105
1710334500000|2024-03-13 12:55:00|2266.3|2260.3|2270.5|2264.5|2270.5|2264.5|2266.3|2260.3|84
1710334800000|2024-03-13 13:00:00|2270.8|2264.8|2269|2263|2270.8|2264.8|2267.4|2261.4|147
1710335100000|2024-03-13 13:05:00|2269.3|2263.3|2269.8|2263.8|2270.3|2264.3|2268|2262|73
1710335400000|2024-03-13 13:10:00|2270|2264|2270.8|2264.8|2271.5|2265.5|2269|2263|58
1710335700000|2024-03-13 13:15:00|2270.5|2264.5|2268.8|2262.8|2271.5|2265.5|2268.5|2262.5|49
1710336000000|2024-03-13 13:20:00|2268.3|2262.3|2265.8|2259.8|2268.3|2262.3|2265.8|2259.8|37
1710336300000|2024-03-13 13:25:00|2266|2260|2264.3|2258.3|2266.5|2260.5|2264.3|2258.3|47
1710336600000|2024-03-13 13:30:00|2264.5|2258.5|2265.8|2259.8|2266.5|2260.5|2264.3|2258.3|66
1710336900000|2024-03-13 13:35:00|2266|2260|2269.3|2263.3|2269.3|2263.3|2265.5|2259.5|40
1710337200000|2024-03-13 13:40:00|2269|2263|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|27
1710337500000|2024-03-13 13:45:00|2269|2263|2267|2261|2270.5|2264.5|2266.8|2260.8|60
1710337800000|2024-03-13 13:50:00|2266.8|2260.8|2266|2260|2267|2261|2265.8|2259.8|38
1710338100000|2024-03-13 13:55:00|2266.3|2260.3|2268.5|2262.5|2268.5|2262.5|2266|2260|38
1710338400000|2024-03-13 14:00:00|2268.3|2262.3|2266|2260|2269.5|2263.5|2265.8|2259.8|66
1710338700000|2024-03-13 14:05:00|2266.3|2260.3|2267.8|2261.8|2268.3|2262.3|2266|2260|40
1710339000000|2024-03-13 14:10:00|2268|2262|2267.3|2261.3|2269.3|2263.3|2267|2261|38
1710339300000|2024-03-13 14:15:00|2267.5|2261.5|2267|2261|2268.3|2262.3|2266.8|2260.8|20
1710339600000|2024-03-13 14:20:00|2267.3|2261.3|2267.8|2261.8|2268.3|2262.3|2266.8|2260.8|21
1710339900000|2024-03-13 14:25:00|2267.5|2261.5|2268.3|2262.3|2268.8|2262.8|2266.8|2260.8|25
1710340200000|2024-03-13 14:30:00|2268.5|2262.5|2267.3|2261.3|2269.3|2263.3|2267|2261|37
1710340500000|2024-03-13 14:35:00|2267|2261|2267.3|2261.3|2267.8|2261.8|2266.3|2260.3|34
1710340800000|2024-03-13 14:40:00|2267.5|2261.5|2271.3|2265.3|2271.3|2265.3|2267.3|2261.3|35
1710341100000|2024-03-13 14:45:00|2271.5|2265.5|2272.3|2266.3|2273.5|2267.5|2271.5|2265.5|49
1710341400000|2024-03-13 14:50:00|2272.8|2266.8|2273.3|2267.3|2274.5|2268.5|2272.3|2266.3|37
1710341700000|2024-03-13 14:55:00|2273|2267|2272.3|2266.3|2273.8|2267.8|2271.8|2265.8|46
1710342000000|2024-03-13 15:00:00|2272|2266|2272.8|2266.8|2273.3|2267.3|2271.8|2265.8|17
1710342300000|2024-03-13 15:05:00|2272.5|2266.5|2274.3|2268.3|2274.8|2268.8|2272|2266|14
1710342600000|2024-03-13 15:10:00|2274|2268|2273.8|2267.8|2274.8|2268.8|2272.8|2266.8|32
1710342900000|2024-03-13 15:15:00|2273.5|2267.5|2274.8|2268.8|2275.5|2269.5|2273.3|2267.3|43
1710343200000|2024-03-13 15:20:00|2274.5|2268.5|2276.3|2270.3|2277.3|2271.3|2274.3|2268.3|37
1710343500000|2024-03-13 15:25:00|2276.5|2270.5|2275.3|2269.3|2276.8|2270.8|2275.3|2269.3|18
1710343800000|2024-03-13 15:30:00|2275.5|2269.5|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|39
1710344100000|2024-03-13 15:35:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2275.5|2269.5|30
1710344400000|2024-03-13 15:40:00|2276.5|2270.5|2276.3|2270.3|2276.8|2270.8|2276|2270|9
1710344700000|2024-03-13 15:45:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.3|2269.3|27
1710345000000|2024-03-13 15:50:00|2276|2270|2276.3|2270.3|2276.8|2270.8|2276|2270|14
1710345300000|2024-03-13 15:55:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2274.8|2268.8|20
1710345600000|2024-03-13 16:00:00|2275.5|2269.5|2275|2269|2276.3|2270.3|2274.8|2268.8|27
1710345900000|2024-03-13 16:05:00|2274.8|2268.8|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|40
1710346200000|2024-03-13 16:10:00|2272.5|2266.5|2273|2267|2273.8|2267.8|2272.5|2266.5|24
1710346500000|2024-03-13 16:15:00|2272.8|2266.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|18
1710346800000|2024-03-13 16:20:00|2273|2267|2272|2266|2273.8|2267.8|2271.3|2265.3|31
1710347100000|2024-03-13 16:25:00|2271.8|2265.8|2267.5|2261.5|2271.8|2265.8|2265.5|2259.5|132
1710347400000|2024-03-13 16:30:00|2267.3|2261.3|2267.3|2261.3|2268|2262|2267|2261|26
1710347700000|2024-03-13 16:35:00|2267.5|2261.5|2266.5|2260.5|2267.8|2261.8|2264.8|2258.8|50
1710348000000|2024-03-13 16:40:00|2266.3|2260.3|2266|2260|2267|2261|2266|2260|46
1710348300000|2024-03-13 16:45:00|2266.3|2260.3|2265.5|2259.5|2266.8|2260.8|2265.5|2259.5|17
1710348600000|2024-03-13 16:50:00|2265.8|2259.8|2263.8|2257.8|2265.8|2259.8|2263.8|2257.8|14
1710348900000|2024-03-13 16:55:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2262|2256|46
1710349200000|2024-03-13 17:00:00|2263.5|2257.5|2264.5|2258.5|2265.3|2259.3|2263.5|2257.5|87
1710349500000|2024-03-13 17:05:00|2264.3|2258.3|2263|2257|2264.5|2258.5|2263|2257|16
1710349800000|2024-03-13 17:10:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2262.5|2256.5|14
1710350100000|2024-03-13 17:15:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2262|2256|8
1710350400000|2024-03-13 17:20:00|2262.8|2256.8|2261.5|2255.5|2263|2257|2261.3|2255.3|15
1710350700000|2024-03-13 17:25:00|2261.3|2255.3|2262|2256|2262.8|2256.8|2261.3|2255.3|20
1710351000000|2024-03-13 17:30:00|2261.8|2255.8|2263|2257|2263.3|2257.3|2261.5|2255.5|16
1710351300000|2024-03-13 17:35:00|2263.3|2257.3|2263|2257|2263.8|2257.8|2262.5|2256.5|19
1710351600000|2024-03-13 17:40:00|2262.8|2256.8|2262|2256|2263|2257|2262|2256|8
1710351900000|2024-03-13 17:45:00|2262.3|2256.3|2263.3|2257.3|2263.3|2257.3|2262|2256|15
1710352200000|2024-03-13 17:50:00|2263|2257|2263.5|2257.5|2263.5|2257.5|2263|2257|9
1710352500000|2024-03-13 17:55:00|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263|2257|6
1710352800000|2024-03-13 18:00:00|2263.8|2257.8|2263.3|2257.3|2264|2258|2263.3|2257.3|6
1710353100000|2024-03-13 18:05:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.5|2257.5|3
1710353400000|2024-03-13 18:10:00|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.5|2257.5|10
1710353700000|2024-03-13 18:15:00|2264|2258|2264|2258|2264|2258|2263.5|2257.5|5
1710354000000|2024-03-13 18:20:00|2263.8|2257.8|2264|2258|2264|2258|2263.5|2257.5|8
1710354300000|2024-03-13 18:25:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.5|2257.5|7
1710354600000|2024-03-13 18:30:00|2263.5|2257.5|2263.5|2257.5|2263.8|2257.8|2263.3|2257.3|5
1710354900000|2024-03-13 18:35:00|2263.8|2257.8|2265|2259|2265.3|2259.3|2263.8|2257.8|9
1710355200000|2024-03-13 18:40:00|2265.8|2259.8|2264.8|2258.8|2266.3|2260.3|2264.8|2258.8|12
1710355500000|2024-03-13 18:45:00|2265|2259|2265|2259|2265|2259|2264.8|2258.8|3
1710355800000|2024-03-13 18:50:00|2265.3|2259.3|2266.3|2260.3|2266.8|2260.8|2265.3|2259.3|22
1710356100000|2024-03-13 18:55:00|2268.5|2258|2267.3|2256.8|2268.5|2258|2267.3|2256.8|5
1710378000000|2024-03-14 01:00:00|2267.6|2261.6|2269.5|2263.5|2269.6|2263.6|2267.6|2261.6|44
1710378300000|2024-03-14 01:05:00|2269.4|2263.4|2272.6|2266.6|2273.1|2267.1|2268.8|2262.8|109
1710378600000|2024-03-14 01:10:00|2272.8|2266.8|2272.5|2266.5|2274.6|2268.6|2271.5|2265.5|95
1710378900000|2024-03-14 01:15:00|2272.8|2266.8|2274|2268|2274.8|2268.8|2272.8|2266.8|111
1710379200000|2024-03-14 01:20:00|2274.3|2268.3|2273|2267|2274.8|2268.8|2272.5|2266.5|56
1710379500000|2024-03-14 01:25:00|2272.8|2266.8|2270.5|2264.5|2272.8|2266.8|2269.8|2263.8|38
1710379800000|2024-03-14 01:30:00|2270.8|2264.8|2270|2264|2270.8|2264.8|2268.3|2262.3|60
1710380100000|2024-03-14 01:35:00|2269.8|2263.8|2271.5|2265.5|2271.5|2265.5|2269.3|2263.3|33
1710380400000|2024-03-14 01:40:00|2271.3|2265.3|2271.3|2265.3|2272.3|2266.3|2271|2265|19
1710380700000|2024-03-14 01:45:00|2271.5|2265.5|2271|2265|2271.8|2265.8|2270|2264|24
1710381000000|2024-03-14 01:50:00|2270.8|2264.8|2271|2265|2271|2265|2270|2264|18
1710381300000|2024-03-14 01:55:00|2270.8|2264.8|2271.5|2265.5|2271.5|2265.5|2270.5|2264.5|23
1710381600000|2024-03-14 02:00:00|2271.3|2265.3|2269.8|2263.8|2271.5|2265.5|2269.5|2263.5|21
1710381900000|2024-03-14 02:05:00|2269.5|2263.5|2269|2263|2269.5|2263.5|2268.5|2262.5|22
1710382200000|2024-03-14 02:10:00|2269.3|2263.3|2269|2263|2270|2264|2268|2262|59
1710382500000|2024-03-14 02:15:00|2269.5|2263.5|2271.5|2265.5|2272.8|2266.8|2269.5|2263.5|26
1710382800000|2024-03-14 02:20:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2269.8|2263.8|9
1710383100000|2024-03-14 02:25:00|2270.8|2264.8|2270.5|2264.5|2271|2265|2270|2264|11
1710383400000|2024-03-14 02:30:00|2270.8|2264.8|2269.5|2263.5|2271|2265|2268.3|2262.3|43
1710383700000|2024-03-14 02:35:00|2269.3|2263.3|2268|2262|2269.3|2263.3|2267|2261|27
1710384000000|2024-03-14 02:40:00|2268.3|2262.3|2269.5|2263.5|2269.5|2263.5|2268|2262|30
1710384300000|2024-03-14 02:45:00|2269.3|2263.3|2271.8|2265.8|2271.8|2265.8|2269.3|2263.3|23
1710384600000|2024-03-14 02:50:00|2272|2266|2270.8|2264.8|2272|2266|2269.8|2263.8|37
1710384900000|2024-03-14 02:55:00|2271|2265|2272|2266|2272.5|2266.5|2271|2265|56
1710385200000|2024-03-14 03:00:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2271.5|2265.5|53
1710385500000|2024-03-14 03:05:00|2273.3|2267.3|2274.3|2268.3|2274.3|2268.3|2273.3|2267.3|30
1710385800000|2024-03-14 03:10:00|2274.5|2268.5|2274.5|2268.5|2274.8|2268.8|2274|2268|33
1710386100000|2024-03-14 03:15:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2273.3|2267.3|39
1710386400000|2024-03-14 03:20:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2272|2266|60
1710386700000|2024-03-14 03:25:00|2273.5|2267.5|2272.5|2266.5|2274|2268|2271.8|2265.8|73
1710387000000|2024-03-14 03:30:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2271.8|2265.8|26
1710387300000|2024-03-14 03:35:00|2272.8|2266.8|2273|2267|2273|2267|2272.3|2266.3|14
1710387600000|2024-03-14 03:40:00|2273.3|2267.3|2274.8|2268.8|2274.8|2268.8|2273.3|2267.3|11
1710387900000|2024-03-14 03:45:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2274|2268|3
1710388200000|2024-03-14 03:50:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|8
1710388500000|2024-03-14 03:55:00|2274.3|2268.3|2275.3|2269.3|2275.3|2269.3|2274.3|2268.3|13
1710388800000|2024-03-14 04:00:00|2275|2269|2274.5|2268.5|2275|2269|2274.3|2268.3|9
1710389100000|2024-03-14 04:05:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2273|2267|22
1710389400000|2024-03-14 04:10:00|2273.5|2267.5|2273.3|2267.3|2273.5|2267.5|2273|2267|4
1710389700000|2024-03-14 04:15:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1710390600000|2024-03-14 04:30:00|2273.3|2267.3|2273.3|2267.3|2273.5|2267.5|2273.3|2267.3|5
1710390900000|2024-03-14 04:35:00|2273|2267|2273|2267|2273.3|2267.3|2273|2267|3
1710391500000|2024-03-14 04:45:00|2272.8|2266.8|2272|2266|2272.8|2266.8|2272|2266|3
1710391800000|2024-03-14 04:50:00|2272.3|2266.3|2273|2267|2273|2267|2272.3|2266.3|6
1710392100000|2024-03-14 04:55:00|2272.8|2266.8|2273|2267|2273.8|2267.8|2272.5|2266.5|9
1710392400000|2024-03-14 05:00:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|4
1710392700000|2024-03-14 05:05:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272|2266|4
1710393000000|2024-03-14 05:10:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|3
1710393300000|2024-03-14 05:15:00|2273|2267|2270.8|2264.8|2273|2267|2270.8|2264.8|20
1710393600000|2024-03-14 05:20:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|4
1710393900000|2024-03-14 05:25:00|2269.5|2263.5|2267.5|2261.5|2269.5|2263.5|2267.5|2261.5|20
1710394200000|2024-03-14 05:30:00|2267.3|2261.3|2264|2258|2267.3|2261.3|2261.3|2255.3|124
1710394500000|2024-03-14 05:35:00|2263.8|2257.8|2264.8|2258.8|2264.8|2258.8|2262.5|2256.5|55
1710394800000|2024-03-14 05:40:00|2264.5|2258.5|2266.3|2260.3|2267.3|2261.3|2264|2258|45
1710395100000|2024-03-14 05:45:00|2266|2260|2264.5|2258.5|2266.8|2260.8|2263|2257|41
1710395400000|2024-03-14 05:50:00|2264.3|2258.3|2263.5|2257.5|2265.5|2259.5|2263.3|2257.3|54
1710395700000|2024-03-14 05:55:00|2263.3|2257.3|2263.3|2257.3|2264|2258|2263|2257|21
1710396000000|2024-03-14 06:00:00|2263.5|2257.5|2261.5|2255.5|2265|2259|2261.5|2255.5|25
1710396300000|2024-03-14 06:05:00|2261.3|2255.3|2261|2255|2262|2256|2260|2254|45
1710396600000|2024-03-14 06:10:00|2260.8|2254.8|2262|2256|2263.3|2257.3|2260.3|2254.3|43
1710396900000|2024-03-14 06:15:00|2262.3|2256.3|2264.5|2258.5|2265|2259|2262.3|2256.3|41
1710397200000|2024-03-14 06:20:00|2264.3|2258.3|2262.5|2256.5|2265.3|2259.3|2262.5|2256.5|40
1710397500000|2024-03-14 06:25:00|2262.8|2256.8|2262.3|2256.3|2264.3|2258.3|2262.3|2256.3|61
1710397800000|2024-03-14 06:30:00|2262.5|2256.5|2264|2258|2264.5|2258.5|2262.5|2256.5|67
1710398100000|2024-03-14 06:35:00|2263.8|2257.8|2261.5|2255.5|2264|2258|2261.3|2255.3|44
1710398400000|2024-03-14 06:40:00|2261.3|2255.3|2261.5|2255.5|2262.5|2256.5|2260.8|2254.8|27
1710398700000|2024-03-14 06:45:00|2261.3|2255.3|2259.3|2253.3|2261.5|2255.5|2259.3|2253.3|27
1710399000000|2024-03-14 06:50:00|2259.5|2253.5|2259.5|2253.5|2259.8|2253.8|2259.3|2253.3|17
1710399300000|2024-03-14 06:55:00|2259.3|2253.3|2258.3|2252.3|2259.3|2253.3|2258.3|2252.3|34
1710399600000|2024-03-14 07:00:00|2258.5|2252.5|2260|2254|2260.8|2254.8|2258.3|2252.3|28
1710399900000|2024-03-14 07:05:00|2260.3|2254.3|2262|2256|2262.8|2256.8|2260.3|2254.3|32
1710400200000|2024-03-14 07:10:00|2261.8|2255.8|2262|2256|2262|2256|2261.3|2255.3|8
1710400500000|2024-03-14 07:15:00|2261.8|2255.8|2262.5|2256.5|2262.5|2256.5|2261.8|2255.8|8
1710400800000|2024-03-14 07:20:00|2262.8|2256.8|2264|2258|2264|2258|2262.8|2256.8|14
1710401100000|2024-03-14 07:25:00|2263.8|2257.8|2263.5|2257.5|2264|2258|2263.3|2257.3|14
1710401400000|2024-03-14 07:30:00|2263.3|2257.3|2264|2258|2265|2259|2262|2256|26
1710401700000|2024-03-14 07:35:00|2264.3|2258.3|2263.3|2257.3|2264.3|2258.3|2262.8|2256.8|10
1710402000000|2024-03-14 07:40:00|2263|2257|2264|2258|2264.5|2258.5|2263|2257|19
1710402300000|2024-03-14 07:45:00|2264.3|2258.3|2266|2260|2266.5|2260.5|2264.3|2258.3|19
1710402600000|2024-03-14 07:50:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2264|2258|12
1710402900000|2024-03-14 07:55:00|2264.3|2258.3|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|22
1710403200000|2024-03-14 08:00:00|2267.6|2261.6|2269|2263|2272.4|2266.4|2266.5|2260.5|97
1710403500000|2024-03-14 08:05:00|2268.8|2262.8|2268.8|2262.8|2271|2265|2268|2262|35
1710403800000|2024-03-14 08:10:00|2268.5|2262.5|2270.8|2264.8|2272.3|2266.3|2268.5|2262.5|42
1710404100000|2024-03-14 08:15:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2269.8|2263.8|42
1710404400000|2024-03-14 08:20:00|2272.5|2266.5|2269.8|2263.8|2272.8|2266.8|2269.5|2263.5|24
1710404700000|2024-03-14 08:25:00|2269.5|2263.5|2270.3|2264.3|2271|2265|2268.8|2262.8|24
1710405000000|2024-03-14 08:30:00|2270|2264|2272.5|2266.5|2272.8|2266.8|2269|2263|26
1710405300000|2024-03-14 08:35:00|2272.3|2266.3|2269.8|2263.8|2272.3|2266.3|2269|2263|40
1710405600000|2024-03-14 08:40:00|2269.5|2263.5|2267.5|2261.5|2269.8|2263.8|2267.5|2261.5|38
1710405900000|2024-03-14 08:45:00|2267.8|2261.8|2266|2260|2267.8|2261.8|2266|2260|37
1710406200000|2024-03-14 08:50:00|2266.3|2260.3|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|7
1710406500000|2024-03-14 08:55:00|2265.5|2259.5|2266|2260|2267.5|2261.5|2265.5|2259.5|17
1710406800000|2024-03-14 09:00:00|2265.8|2259.8|2267.3|2261.3|2268.3|2262.3|2265.3|2259.3|42
1710407100000|2024-03-14 09:05:00|2267|2261|2266.8|2260.8|2268|2262|2266.8|2260.8|24
1710407400000|2024-03-14 09:10:00|2267.3|2261.3|2267.5|2261.5|2268.5|2262.5|2267|2261|18
1710407700000|2024-03-14 09:15:00|2267.3|2261.3|2266.3|2260.3|2268.8|2262.8|2264.8|2258.8|43
1710408000000|2024-03-14 09:20:00|2266.5|2260.5|2263.8|2257.8|2266.5|2260.5|2263.5|2257.5|33
1710408300000|2024-03-14 09:25:00|2264.3|2258.3|2265.5|2259.5|2266.3|2260.3|2263.8|2257.8|34
1710408600000|2024-03-14 09:30:00|2265.3|2259.3|2267.5|2261.5|2267.5|2261.5|2265|2259|26
1710408900000|2024-03-14 09:35:00|2267.3|2261.3|2266.3|2260.3|2267.8|2261.8|2266.3|2260.3|24
1710409200000|2024-03-14 09:40:00|2266.5|2260.5|2264.3|2258.3|2266.5|2260.5|2264|2258|13
1710409500000|2024-03-14 09:45:00|2264|2258|2265.8|2259.8|2266|2260|2263.8|2257.8|22
1710409800000|2024-03-14 09:50:00|2266|2260|2267.3|2261.3|2267.8|2261.8|2266|2260|10
1710410100000|2024-03-14 09:55:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2265.8|2259.8|16
1710410400000|2024-03-14 10:00:00|2266|2260|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|7
1710410700000|2024-03-14 10:05:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2262.8|2256.8|19
1710411000000|2024-03-14 10:10:00|2264.5|2258.5|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|9
1710411300000|2024-03-14 10:15:00|2264|2258|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|16
1710411600000|2024-03-14 10:20:00|2263.5|2257.5|2265.8|2259.8|2265.8|2259.8|2263.3|2257.3|13
1710411900000|2024-03-14 10:25:00|2266|2260|2266.3|2260.3|2266.8|2260.8|2265.8|2259.8|16
1710412200000|2024-03-14 10:30:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|4
1710412500000|2024-03-14 10:35:00|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.5|2260.5|2
1710412800000|2024-03-14 10:40:00|2266.5|2260.5|2265.3|2259.3|2266.5|2260.5|2263.4|2257.4|32
1710413100000|2024-03-14 10:45:00|2265.5|2259.5|2265.3|2259.3|2265.8|2259.8|2265.3|2259.3|4
1710413400000|2024-03-14 10:50:00|2265|2259|2263.8|2257.8|2265.8|2259.8|2263.3|2257.3|17
1710413700000|2024-03-14 10:55:00|2264|2258|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|6
1710414000000|2024-03-14 11:00:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|15
1710414300000|2024-03-14 11:05:00|2263.5|2257.5|2262.3|2256.3|2263.8|2257.8|2262.3|2256.3|11
1710414600000|2024-03-14 11:10:00|2262|2256|2261.8|2255.8|2262|2256|2261.3|2255.3|17
1710414900000|2024-03-14 11:15:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.3|2254.3|18
1710415200000|2024-03-14 11:20:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|8
1710415500000|2024-03-14 11:25:00|2261.5|2255.5|2261.8|2255.8|2262.5|2256.5|2261.5|2255.5|14
1710415800000|2024-03-14 11:30:00|2261.5|2255.5|2261.8|2255.8|2261.8|2255.8|2261.3|2255.3|6
1710416100000|2024-03-14 11:35:00|2262|2256|2264|2258|2264.8|2258.8|2262|2256|25
1710416400000|2024-03-14 11:40:00|2263.8|2257.8|2262|2256|2263.8|2257.8|2261.8|2255.8|13
1710416700000|2024-03-14 11:45:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1710417000000|2024-03-14 11:50:00|2262|2256|2261.8|2255.8|2262.5|2256.5|2261.8|2255.8|8
1710417300000|2024-03-14 11:55:00|2261.3|2255.3|2259.5|2253.5|2261.3|2255.3|2257.1|2251.1|24
1710417600000|2024-03-14 12:00:00|2259.8|2253.8|2258.8|2252.8|2260.3|2254.3|2258.8|2252.8|30
1710417900000|2024-03-14 12:05:00|2259|2253|2261.5|2255.5|2262|2256|2258.3|2252.3|36
1710418200000|2024-03-14 12:10:00|2261.3|2255.3|2259.8|2253.8|2262.3|2256.3|2259.8|2253.8|43
1710418500000|2024-03-14 12:15:00|2259.3|2253.3|2257.3|2251.3|2259.3|2253.3|2255.8|2249.8|37
1710418800000|2024-03-14 12:20:00|2257.5|2251.5|2256.3|2250.3|2258|2252|2253.8|2247.8|61
1710419100000|2024-03-14 12:25:00|2256.5|2250.5|2256.3|2250.3|2257.3|2251.3|2255.8|2249.8|47
1710419400000|2024-03-14 12:30:00|2255.9|2249.9|2256.9|2250.9|2258.8|2252.8|2254.3|2248.3|139
1710419700000|2024-03-14 12:35:00|2256.8|2250.8|2258|2252|2259.3|2253.3|2256.8|2250.8|47
1710420000000|2024-03-14 12:40:00|2258.3|2252.3|2258.8|2252.8|2259.8|2253.8|2257.3|2251.3|45
1710420300000|2024-03-14 12:45:00|2258.5|2252.5|2258.3|2252.3|2260.3|2254.3|2258.3|2252.3|22
1710420600000|2024-03-14 12:50:00|2258|2252|2256.8|2250.8|2258.3|2252.3|2256.3|2250.3|34
1710420900000|2024-03-14 12:55:00|2256.5|2250.5|2255.8|2249.8|2256.8|2250.8|2253.3|2247.3|69
1710421200000|2024-03-14 13:00:00|2255.5|2249.5|2257.3|2251.3|2257.3|2251.3|2254.8|2248.8|99
1710421500000|2024-03-14 13:05:00|2257|2251|2256.5|2250.5|2257.8|2251.8|2255.3|2249.3|86
1710421800000|2024-03-14 13:10:00|2256.3|2250.3|2257.3|2251.3|2257.8|2251.8|2255.8|2249.8|49
1710422100000|2024-03-14 13:15:00|2257|2251|2257.3|2251.3|2258.3|2252.3|2256.5|2250.5|54
1710422400000|2024-03-14 13:20:00|2257.5|2251.5|2257.3|2251.3|2259.4|2253.4|2257.3|2251.3|60
1710422700000|2024-03-14 13:25:00|2257|2251|2257|2251|2258.5|2252.5|2256.8|2250.8|39
1710423000000|2024-03-14 13:30:00|2256.8|2250.8|2255.5|2249.5|2258|2252|2255.3|2249.3|50
1710423300000|2024-03-14 13:35:00|2255.8|2249.8|2257.3|2251.3|2257.3|2251.3|2254.8|2248.8|33
1710423600000|2024-03-14 13:40:00|2257|2251|2255|2249|2257|2251|2254.3|2248.3|49
1710423900000|2024-03-14 13:45:00|2255.3|2249.3|2255.5|2249.5|2256.5|2250.5|2254.3|2248.3|54
1710424200000|2024-03-14 13:50:00|2255.8|2249.8|2254|2248|2255.8|2249.8|2252.5|2246.5|50
1710424500000|2024-03-14 13:55:00|2253.8|2247.8|2254.8|2248.8|2255|2249|2253.3|2247.3|41
1710424800000|2024-03-14 14:00:00|2255|2249|2254.8|2248.8|2255|2249|2253|2247|58
1710425100000|2024-03-14 14:05:00|2254.5|2248.5|2253.8|2247.8|2255.3|2249.3|2253.8|2247.8|43
1710425400000|2024-03-14 14:10:00|2253.5|2247.5|2253.3|2247.3|2253.8|2247.8|2252.8|2246.8|28
1710425700000|2024-03-14 14:15:00|2253|2247|2255.3|2249.3|2255.3|2249.3|2252.8|2246.8|28
1710426000000|2024-03-14 14:20:00|2255.5|2249.5|2253.8|2247.8|2256.3|2250.3|2253.5|2247.5|31
1710426300000|2024-03-14 14:25:00|2253.5|2247.5|2253.5|2247.5|2254.3|2248.3|2252.8|2246.8|31
1710426600000|2024-03-14 14:30:00|2253.8|2247.8|2255.8|2249.8|2256|2250|2253.5|2247.5|22
1710426900000|2024-03-14 14:35:00|2256|2250|2254|2248|2256.8|2250.8|2253.8|2247.8|40
1710427200000|2024-03-14 14:40:00|2253.8|2247.8|2255|2249|2255|2249|2253.3|2247.3|41
1710427500000|2024-03-14 14:45:00|2255.3|2249.3|2253.5|2247.5|2255.8|2249.8|2253.5|2247.5|36
1710427800000|2024-03-14 14:50:00|2253.3|2247.3|2252.8|2246.8|2253.3|2247.3|2252.5|2246.5|21
1710428100000|2024-03-14 14:55:00|2253|2247|2252|2246|2253.8|2247.8|2251.8|2245.8|34
1710428400000|2024-03-14 15:00:00|2252.3|2246.3|2251.3|2245.3|2252.8|2246.8|2250.8|2244.8|37
1710428700000|2024-03-14 15:05:00|2251|2245|2252.5|2246.5|2253.8|2247.8|2251|2245|58
1710429000000|2024-03-14 15:10:00|2252.8|2246.8|2250.8|2244.8|2252.8|2246.8|2250.3|2244.3|25
1710429300000|2024-03-14 15:15:00|2251|2245|2248.5|2242.5|2251|2245|2248.5|2242.5|37
1710429600000|2024-03-14 15:20:00|2248.8|2242.8|2250|2244|2250.3|2244.3|2247.5|2241.5|50
1710429900000|2024-03-14 15:25:00|2249.8|2243.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|25
1710430200000|2024-03-14 15:30:00|2250|2244|2248.8|2242.8|2250|2244|2247.8|2241.8|27
1710430500000|2024-03-14 15:35:00|2248.5|2242.5|2250.8|2244.8|2250.8|2244.8|2248.3|2242.3|23
1710430800000|2024-03-14 15:40:00|2250.3|2244.3|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|22
1710431100000|2024-03-14 15:45:00|2250.5|2244.5|2251.3|2245.3|2251.3|2245.3|2250|2244|23
1710431400000|2024-03-14 15:50:00|2250.8|2244.8|2252.3|2246.3|2252.3|2246.3|2250.8|2244.8|31
1710431700000|2024-03-14 15:55:00|2252|2246|2254|2248|2254.8|2248.8|2251.8|2245.8|31
1710432000000|2024-03-14 16:00:00|2253.8|2247.8|2254.8|2248.8|2254.8|2248.8|2253.3|2247.3|18
1710432300000|2024-03-14 16:05:00|2254.5|2248.5|2252.5|2246.5|2255.3|2249.3|2252.5|2246.5|18
1710432600000|2024-03-14 16:10:00|2252.8|2246.8|2251.3|2245.3|2253|2247|2251.3|2245.3|13
1710432900000|2024-03-14 16:15:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2249.8|2243.8|30
1710433200000|2024-03-14 16:20:00|2251|2245|2254.3|2248.3|2254.5|2248.5|2250.3|2244.3|36
1710433500000|2024-03-14 16:25:00|2254.5|2248.5|2251.8|2245.8|2257.3|2251.3|2251.3|2245.3|132
1710433800000|2024-03-14 16:30:00|2252.3|2246.3|2252.3|2246.3|2252.5|2246.5|2251.3|2245.3|15
1710434100000|2024-03-14 16:35:00|2252.5|2246.5|2255.3|2249.3|2255.3|2249.3|2252.5|2246.5|17
1710434400000|2024-03-14 16:40:00|2255.5|2249.5|2254.3|2248.3|2255.5|2249.5|2253.5|2247.5|29
1710434700000|2024-03-14 16:45:00|2254.5|2248.5|2253.8|2247.8|2254.8|2248.8|2253.5|2247.5|19
1710435000000|2024-03-14 16:50:00|2253.5|2247.5|2253.8|2247.8|2254|2248|2253|2247|14
1710435300000|2024-03-14 16:55:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2254.3|2248.3|11
1710435600000|2024-03-14 17:00:00|2255|2249|2254.8|2248.8|2255.3|2249.3|2254|2248|26
1710435900000|2024-03-14 17:05:00|2255|2249|2255.5|2249.5|2255.5|2249.5|2254.8|2248.8|13
1710436200000|2024-03-14 17:10:00|2255.8|2249.8|2256.5|2250.5|2256.5|2250.5|2255.5|2249.5|12
1710436500000|2024-03-14 17:15:00|2256.3|2250.3|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|10
1710436800000|2024-03-14 17:20:00|2256.5|2250.5|2256.5|2250.5|2256.8|2250.8|2256.3|2250.3|5
1710437100000|2024-03-14 17:25:00|2256.3|2250.3|2256|2250|2256.5|2250.5|2256|2250|4
1710437400000|2024-03-14 17:30:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255.5|2249.5|18
1710437700000|2024-03-14 17:35:00|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.5|2249.5|5
1710438000000|2024-03-14 17:40:00|2256|2250|2255.5|2249.5|2256|2250|2255.5|2249.5|3
1710438300000|2024-03-14 17:45:00|2255.3|2249.3|2255.5|2249.5|2255.8|2249.8|2255.3|2249.3|6
1710438600000|2024-03-14 17:50:00|2255.3|2249.3|2256|2250|2256|2250|2255.3|2249.3|17
1710438900000|2024-03-14 17:55:00|2255.5|2249.5|2256.5|2250.5|2257|2251|2254.1|2248.1|34
1710439200000|2024-03-14 18:00:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2256|2250|2
1710439500000|2024-03-14 18:05:00|2256.3|2250.3|2256.5|2250.5|2256.5|2250.5|2256|2250|4
1710439800000|2024-03-14 18:10:00|2256.3|2250.3|2256.5|2250.5|2256.5|2250.5|2256|2250|6
1710440100000|2024-03-14 18:15:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1710440400000|2024-03-14 18:20:00|2256.5|2250.5|2257.3|2251.3|2257.3|2251.3|2256.5|2250.5|2
1710440700000|2024-03-14 18:25:00|2257.5|2251.5|2257.8|2251.8|2258|2252|2257|2251|12
1710441000000|2024-03-14 18:30:00|2257.5|2251.5|2257.8|2251.8|2258|2252|2257.5|2251.5|5
1710441600000|2024-03-14 18:40:00|2258|2252|2258|2252|2258.5|2252.5|2258|2252|5
1710442200000|2024-03-14 18:50:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.5|2251.5|2
1710442500000|2024-03-14 18:55:00|2259.8|2249.3|2259.5|2249|2260|2249.5|2259.5|2249|4
1710464400000|2024-03-15 01:00:00|2260.1|2254.1|2259.5|2253.5|2260.9|2254.9|2258.9|2252.9|31
1710464700000|2024-03-15 01:05:00|2259|2253|2258.5|2252.5|2259.5|2253.5|2257.5|2251.5|66
1710465000000|2024-03-15 01:10:00|2258.8|2252.8|2259.5|2253.5|2260.3|2254.3|2258.3|2252.3|42
1710465300000|2024-03-15 01:15:00|2259.8|2253.8|2263.3|2257.3|2263.8|2257.8|2259.8|2253.8|35
1710465600000|2024-03-15 01:20:00|2263.5|2257.5|2263|2257|2263.8|2257.8|2261.3|2255.3|36
1710465900000|2024-03-15 01:25:00|2262.8|2256.8|2262.5|2256.5|2262.8|2256.8|2261.5|2255.5|32
1710466200000|2024-03-15 01:30:00|2262.8|2256.8|2261.3|2255.3|2263|2257|2261|2255|31
1710466500000|2024-03-15 01:35:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2260.5|2254.5|33
1710466800000|2024-03-15 01:40:00|2260.3|2254.3|2260|2254|2260.5|2254.5|2258.8|2252.8|42
1710467100000|2024-03-15 01:45:00|2259.8|2253.8|2258.5|2252.5|2260|2254|2258.3|2252.3|29
1710467400000|2024-03-15 01:50:00|2258.8|2252.8|2260.8|2254.8|2260.8|2254.8|2257.5|2251.5|38
1710467700000|2024-03-15 01:55:00|2261|2255|2258.5|2252.5|2261|2255|2258.5|2252.5|31
1710468000000|2024-03-15 02:00:00|2258.8|2252.8|2258.5|2252.5|2258.8|2252.8|2257.5|2251.5|28
1710468300000|2024-03-15 02:05:00|2258.8|2252.8|2260.5|2254.5|2260.5|2254.5|2258.8|2252.8|29
1710468600000|2024-03-15 02:10:00|2260.3|2254.3|2262.5|2256.5|2263.3|2257.3|2260|2254|54
1710468900000|2024-03-15 02:15:00|2262.3|2256.3|2263|2257|2263.5|2257.5|2262|2256|9
1710469200000|2024-03-15 02:20:00|2262.8|2256.8|2262.5|2256.5|2263|2257|2262.5|2256.5|6
1710469500000|2024-03-15 02:25:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.8|2256.8|6
1710469800000|2024-03-15 02:30:00|2262.8|2256.8|2265.3|2259.3|2265.3|2259.3|2262.3|2256.3|56
1710470100000|2024-03-15 02:35:00|2265|2259|2266|2260|2266.8|2260.8|2263.8|2257.8|68
1710470400000|2024-03-15 02:40:00|2266.3|2260.3|2268.8|2262.8|2270.5|2264.5|2266.3|2260.3|71
1710470700000|2024-03-15 02:45:00|2268.3|2262.3|2270.3|2264.3|2271|2265|2267.8|2261.8|72
1710471000000|2024-03-15 02:50:00|2270.5|2264.5|2271.3|2265.3|2272.3|2266.3|2269.3|2263.3|53
1710471300000|2024-03-15 02:55:00|2271.5|2265.5|2271.8|2265.8|2272.3|2266.3|2270|2264|37
1710471600000|2024-03-15 03:00:00|2271.5|2265.5|2272.8|2266.8|2273.3|2267.3|2270.8|2264.8|51
1710471900000|2024-03-15 03:05:00|2272.5|2266.5|2273|2267|2273.8|2267.8|2272.3|2266.3|51
1710472200000|2024-03-15 03:10:00|2272.8|2266.8|2272.3|2266.3|2273.3|2267.3|2271.5|2265.5|32
1710472500000|2024-03-15 03:15:00|2272.5|2266.5|2271.8|2265.8|2273|2267|2271.8|2265.8|20
1710472800000|2024-03-15 03:20:00|2272|2266|2272.5|2266.5|2273.3|2267.3|2271.8|2265.8|41
1710473100000|2024-03-15 03:25:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2272|2266|18
1710473400000|2024-03-15 03:30:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2271.5|2265.5|22
1710473700000|2024-03-15 03:35:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2272|2266|20
1710474000000|2024-03-15 03:40:00|2272.8|2266.8|2273|2267|2273|2267|2272|2266|19
1710474300000|2024-03-15 03:45:00|2273.3|2267.3|2273|2267|2273.5|2267.5|2272.8|2266.8|10
1710474600000|2024-03-15 03:50:00|2273.3|2267.3|2274.8|2268.8|2274.8|2268.8|2273|2267|16
1710474900000|2024-03-15 03:55:00|2275|2269|2274.3|2268.3|2275|2269|2274.3|2268.3|4
1710475200000|2024-03-15 04:00:00|2274|2268|2274.8|2268.8|2274.8|2268.8|2274|2268|8
1710475500000|2024-03-15 04:05:00|2274.5|2268.5|2274.8|2268.8|2275|2269|2274.5|2268.5|6
1710475800000|2024-03-15 04:10:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273.8|2267.8|10
1710476400000|2024-03-15 04:20:00|2274|2268|2273.5|2267.5|2274|2268|2273.3|2267.3|5
1710476700000|2024-03-15 04:25:00|2273.8|2267.8|2274|2268|2274|2268|2273.3|2267.3|12
1710477000000|2024-03-15 04:30:00|2274.3|2268.3|2275|2269|2275.5|2269.5|2273.8|2267.8|11
1710477900000|2024-03-15 04:45:00|2274.8|2268.8|2274.5|2268.5|2275|2269|2274.5|2268.5|6
1710478200000|2024-03-15 04:50:00|2274.3|2268.3|2274.5|2268.5|2274.8|2268.8|2274|2268|5
1710478500000|2024-03-15 04:55:00|2274.3|2268.3|2275|2269|2275|2269|2274|2268|10
1710478800000|2024-03-15 05:00:00|2274.8|2268.8|2275.3|2269.3|2275.5|2269.5|2273.8|2267.8|21
1710479100000|2024-03-15 05:05:00|2275|2269|2275.8|2269.8|2275.8|2269.8|2275|2269|4
1710479400000|2024-03-15 05:10:00|2276|2270|2275|2269|2276.3|2270.3|2274.3|2268.3|10
1710479700000|2024-03-15 05:15:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2275|2269|6
1710480000000|2024-03-15 05:20:00|2275.3|2269.3|2274.5|2268.5|2275.5|2269.5|2274.5|2268.5|16
1710480300000|2024-03-15 05:25:00|2274.3|2268.3|2274.3|2268.3|2274.5|2268.5|2273.8|2267.8|24
1710480600000|2024-03-15 05:30:00|2274|2268|2272.8|2266.8|2275.5|2269.5|2272.5|2266.5|110
1710480900000|2024-03-15 05:35:00|2272.5|2266.5|2273.3|2267.3|2273.8|2267.8|2272.3|2266.3|46
1710481200000|2024-03-15 05:40:00|2273.5|2267.5|2274|2268|2275.3|2269.3|2273|2267|27
1710481500000|2024-03-15 05:45:00|2274.3|2268.3|2274|2268|2275.8|2269.8|2273.8|2267.8|50
1710481800000|2024-03-15 05:50:00|2273.8|2267.8|2273.5|2267.5|2275|2269|2273.5|2267.5|47
1710482100000|2024-03-15 05:55:00|2273.8|2267.8|2274|2268|2274.5|2268.5|2273.3|2267.3|46
1710482400000|2024-03-15 06:00:00|2274.3|2268.3|2275.8|2269.8|2276|2270|2274|2268|56
1710482700000|2024-03-15 06:05:00|2276|2270|2276|2270|2276|2270|2274.8|2268.8|62
1710483000000|2024-03-15 06:10:00|2275.8|2269.8|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|33
1710483300000|2024-03-15 06:15:00|2275.5|2269.5|2275|2269|2276.5|2270.5|2274.3|2268.3|24
1710483600000|2024-03-15 06:20:00|2275.3|2269.3|2273|2267|2275.5|2269.5|2271.8|2265.8|64
1710483900000|2024-03-15 06:25:00|2273.3|2267.3|2271.8|2265.8|2274|2268|2271.8|2265.8|66
1710484200000|2024-03-15 06:30:00|2272.3|2266.3|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|52
1710484500000|2024-03-15 06:35:00|2273.5|2267.5|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|38
1710484800000|2024-03-15 06:40:00|2273.3|2267.3|2274|2268|2274.5|2268.5|2273.3|2267.3|46
1710485100000|2024-03-15 06:45:00|2273.8|2267.8|2273.8|2267.8|2275|2269|2273|2267|32
1710485400000|2024-03-15 06:50:00|2273.5|2267.5|2273.8|2267.8|2274.3|2268.3|2273.5|2267.5|18
1710485700000|2024-03-15 06:55:00|2274|2268|2274.3|2268.3|2274.5|2268.5|2273.8|2267.8|26
1710486000000|2024-03-15 07:00:00|2274.5|2268.5|2274.8|2268.8|2275.3|2269.3|2274|2268|33
1710486300000|2024-03-15 07:05:00|2275|2269|2276.3|2270.3|2276.3|2270.3|2274.5|2268.5|16
1710486600000|2024-03-15 07:10:00|2276|2270|2276|2270|2276|2270|2274.5|2268.5|28
1710486900000|2024-03-15 07:15:00|2275.8|2269.8|2276|2270|2276.5|2270.5|2275.3|2269.3|15
1710487200000|2024-03-15 07:20:00|2275.8|2269.8|2280|2274|2280.5|2274.5|2275.8|2269.8|52
1710487500000|2024-03-15 07:25:00|2280.3|2274.3|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|42
1710487800000|2024-03-15 07:30:00|2279.5|2273.5|2283|2277|2283.3|2277.3|2279.5|2273.5|19
1710488100000|2024-03-15 07:35:00|2282.8|2276.8|2283.8|2277.8|2284.5|2278.5|2282.3|2276.3|21
1710488400000|2024-03-15 07:40:00|2283.5|2277.5|2281.8|2275.8|2284|2278|2281|2275|25
1710488700000|2024-03-15 07:45:00|2282.3|2276.3|2280.8|2274.8|2283.8|2277.8|2280.8|2274.8|33
1710489000000|2024-03-15 07:50:00|2280.5|2274.5|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|41
1710489300000|2024-03-15 07:55:00|2278.3|2272.3|2280.4|2274.4|2281.3|2275.3|2275.8|2269.8|79
1710489600000|2024-03-15 08:00:00|2280.3|2274.3|2277.8|2271.8|2281.9|2275.9|2277.3|2271.3|110
1710489900000|2024-03-15 08:05:00|2278.3|2272.3|2276.8|2270.8|2278.3|2272.3|2276|2270|51
1710490200000|2024-03-15 08:10:00|2276.5|2270.5|2271.8|2265.8|2276.5|2270.5|2271.8|2265.8|65
1710490500000|2024-03-15 08:15:00|2271.5|2265.5|2269.5|2263.5|2272.3|2266.3|2268.5|2262.5|61
1710490800000|2024-03-15 08:20:00|2269.3|2263.3|2266.8|2260.8|2270.3|2264.3|2266.8|2260.8|39
1710491100000|2024-03-15 08:25:00|2267.3|2261.3|2268.8|2262.8|2268.8|2262.8|2266|2260|32
1710491400000|2024-03-15 08:30:00|2269|2263|2270|2264|2271|2265|2267.8|2261.8|68
1710491700000|2024-03-15 08:35:00|2269.8|2263.8|2271.8|2265.8|2272.3|2266.3|2268.5|2262.5|47
1710492000000|2024-03-15 08:40:00|2272|2266|2274.8|2268.8|2275.3|2269.3|2271.5|2265.5|54
1710492300000|2024-03-15 08:45:00|2274.5|2268.5|2274.8|2268.8|2275.8|2269.8|2274|2268|35
1710492600000|2024-03-15 08:50:00|2274.5|2268.5|2275.5|2269.5|2275.8|2269.8|2273|2267|41
1710492900000|2024-03-15 08:55:00|2275.3|2269.3|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|21
1710493200000|2024-03-15 09:00:00|2276.5|2270.5|2274.8|2268.8|2277.3|2271.3|2274.3|2268.3|21
1710493500000|2024-03-15 09:05:00|2274.5|2268.5|2269|2263|2274.5|2268.5|2268.8|2262.8|40
1710493800000|2024-03-15 09:10:00|2269.3|2263.3|2269.5|2263.5|2270|2264|2266.5|2260.5|42
1710494100000|2024-03-15 09:15:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2268.3|2262.3|11
1710494400000|2024-03-15 09:20:00|2269|2263|2266.8|2260.8|2269|2263|2266.3|2260.3|12
1710494700000|2024-03-15 09:25:00|2266.3|2260.3|2270.3|2264.3|2271.3|2265.3|2266.3|2260.3|32
1710495000000|2024-03-15 09:30:00|2270.5|2264.5|2272|2266|2272|2266|2270.5|2264.5|19
1710495300000|2024-03-15 09:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2270.3|2264.3|19
1710495600000|2024-03-15 09:40:00|2272|2266|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|34
1710495900000|2024-03-15 09:45:00|2272|2266|2271.8|2265.8|2272.8|2266.8|2271.3|2265.3|19
1710496200000|2024-03-15 09:50:00|2271.5|2265.5|2273|2267|2274.3|2268.3|2271.5|2265.5|28
1710496500000|2024-03-15 09:55:00|2272.8|2266.8|2271.8|2265.8|2274.3|2268.3|2271.8|2265.8|20
1710496800000|2024-03-15 10:00:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2270.5|2264.5|16
1710497100000|2024-03-15 10:05:00|2272.3|2266.3|2270|2264|2272.5|2266.5|2270|2264|38
1710497400000|2024-03-15 10:10:00|2270.3|2264.3|2271.5|2265.5|2271.8|2265.8|2270.3|2264.3|16
1710497700000|2024-03-15 10:15:00|2271.3|2265.3|2271.5|2265.5|2272|2266|2271.3|2265.3|18
1710498000000|2024-03-15 10:20:00|2271.8|2265.8|2271|2265|2272.5|2266.5|2270.8|2264.8|19
1710498300000|2024-03-15 10:25:00|2271.3|2265.3|2271.8|2265.8|2272|2266|2271.3|2265.3|17
1710498600000|2024-03-15 10:30:00|2271.5|2265.5|2272.8|2266.8|2273.3|2267.3|2270.8|2264.8|19
1710498900000|2024-03-15 10:35:00|2272.5|2266.5|2272|2266|2272.8|2266.8|2271.8|2265.8|13
1710499200000|2024-03-15 10:40:00|2271.8|2265.8|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|3
1710499500000|2024-03-15 10:45:00|2271|2265|2272.3|2266.3|2273|2267|2270.8|2264.8|13
1710499800000|2024-03-15 10:50:00|2272.5|2266.5|2274.5|2268.5|2274.5|2268.5|2272.5|2266.5|8
1710500100000|2024-03-15 10:55:00|2274.3|2268.3|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|16
1710500400000|2024-03-15 11:00:00|2272.5|2266.5|2274.3|2268.3|2274.3|2268.3|2272.3|2266.3|21
1710500700000|2024-03-15 11:05:00|2274|2268|2274.8|2268.8|2275|2269|2272.8|2266.8|18
1710501000000|2024-03-15 11:10:00|2274.5|2268.5|2275|2269|2275|2269|2273.5|2267.5|11
1710501300000|2024-03-15 11:15:00|2274.8|2268.8|2275.8|2269.8|2276.3|2270.3|2274.8|2268.8|13
1710501600000|2024-03-15 11:20:00|2275.5|2269.5|2276.3|2270.3|2276.3|2270.3|2275.3|2269.3|8
1710501900000|2024-03-15 11:25:00|2276|2270|2275.8|2269.8|2277|2271|2275.5|2269.5|17
1710502200000|2024-03-15 11:30:00|2276|2270|2277.8|2271.8|2277.8|2271.8|2275.8|2269.8|10
1710502500000|2024-03-15 11:35:00|2278|2272|2278.3|2272.3|2279|2273|2277.8|2271.8|20
1710502800000|2024-03-15 11:40:00|2278.5|2272.5|2280.5|2274.5|2280.8|2274.8|2278.5|2272.5|20
1710503100000|2024-03-15 11:45:00|2280.3|2274.3|2280.3|2274.3|2281.5|2275.5|2279.8|2273.8|25
1710503400000|2024-03-15 11:50:00|2280|2274|2279.3|2273.3|2280.8|2274.8|2279|2273|30
1710503700000|2024-03-15 11:55:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2278.8|2272.8|31
1710504000000|2024-03-15 12:00:00|2279|2273|2277.3|2271.3|2280.3|2274.3|2277.3|2271.3|25
1710504300000|2024-03-15 12:05:00|2277.5|2271.5|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|36
1710504600000|2024-03-15 12:10:00|2278.5|2272.5|2280.5|2274.5|2280.8|2274.8|2278.5|2272.5|44
1710504900000|2024-03-15 12:15:00|2280.3|2274.3|2279.8|2273.8|2281.3|2275.3|2279.3|2273.3|37
1710505200000|2024-03-15 12:20:00|2279.5|2273.5|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|25
1710505500000|2024-03-15 12:25:00|2278|2272|2276.8|2270.8|2278.3|2272.3|2276.8|2270.8|28
1710505800000|2024-03-15 12:30:00|2277|2271|2276.8|2270.8|2277.5|2271.5|2275.8|2269.8|28
1710506100000|2024-03-15 12:35:00|2276.5|2270.5|2276.3|2270.3|2277|2271|2276.3|2270.3|12
1710506400000|2024-03-15 12:40:00|2276|2270|2274.8|2268.8|2276|2270|2273.8|2267.8|31
1710506700000|2024-03-15 12:45:00|2275.3|2269.3|2275|2269|2275.8|2269.8|2274.3|2268.3|16
1710507000000|2024-03-15 12:50:00|2275.3|2269.3|2276.3|2270.3|2276.3|2270.3|2275.3|2269.3|30
1710507300000|2024-03-15 12:55:00|2276|2270|2273.5|2267.5|2276.3|2270.3|2272.3|2266.3|51
1710507600000|2024-03-15 13:00:00|2273.8|2267.8|2275.8|2269.8|2276|2270|2273.3|2267.3|92
1710507900000|2024-03-15 13:05:00|2275.3|2269.3|2275.8|2269.8|2276.3|2270.3|2274|2268|58
1710508200000|2024-03-15 13:10:00|2275.5|2269.5|2274.5|2268.5|2276.3|2270.3|2272.8|2266.8|57
1710508500000|2024-03-15 13:15:00|2274.8|2268.8|2273.3|2267.3|2275.5|2269.5|2272|2266|56
1710508800000|2024-03-15 13:20:00|2273|2267|2271.3|2265.3|2273|2267|2269.8|2263.8|52
1710509100000|2024-03-15 13:25:00|2271|2265|2270.8|2264.8|2274|2268|2270.8|2264.8|72
1710509400000|2024-03-15 13:30:00|2270.5|2264.5|2268.3|2262.3|2271.8|2265.8|2268|2262|98
1710509700000|2024-03-15 13:35:00|2268.5|2262.5|2268.5|2262.5|2269.8|2263.8|2266.8|2260.8|58
1710510000000|2024-03-15 13:40:00|2268.8|2262.8|2264.3|2258.3|2269|2263|2264.3|2258.3|55
1710510300000|2024-03-15 13:45:00|2264.5|2258.5|2266.3|2260.3|2266.8|2260.8|2264.5|2258.5|44
1710510600000|2024-03-15 13:50:00|2266|2260|2267.8|2261.8|2268.3|2262.3|2265.3|2259.3|72
1710510900000|2024-03-15 13:55:00|2268|2262|2267.3|2261.3|2269.5|2263.5|2266.8|2260.8|49
1710511200000|2024-03-15 14:00:00|2267.8|2261.8|2266.5|2260.5|2268.5|2262.5|2266.3|2260.3|35
1710511500000|2024-03-15 14:05:00|2266.3|2260.3|2265.5|2259.5|2266.3|2260.3|2262.5|2256.5|49
1710511800000|2024-03-15 14:10:00|2265.3|2259.3|2267.3|2261.3|2267.8|2261.8|2264.8|2258.8|72
1710512100000|2024-03-15 14:15:00|2267|2261|2264.8|2258.8|2268|2262|2264.8|2258.8|57
1710512400000|2024-03-15 14:20:00|2265|2259|2263.3|2257.3|2267|2261|2262.8|2256.8|64
1710512700000|2024-03-15 14:25:00|2263.5|2257.5|2262.3|2256.3|2264.5|2258.5|2262.3|2256.3|51
1710513000000|2024-03-15 14:30:00|2262|2256|2265.5|2259.5|2266|2260|2261.5|2255.5|75
1710513300000|2024-03-15 14:35:00|2265.3|2259.3|2264.3|2258.3|2265.3|2259.3|2262.8|2256.8|70
1710513600000|2024-03-15 14:40:00|2264|2258|2262.3|2256.3|2264.3|2258.3|2261.8|2255.8|39
1710513900000|2024-03-15 14:45:00|2262.5|2256.5|2264.3|2258.3|2266.3|2260.3|2262.5|2256.5|92
1710514200000|2024-03-15 14:50:00|2264.5|2258.5|2266.8|2260.8|2268.3|2262.3|2263.8|2257.8|71
1710514500000|2024-03-15 14:55:00|2267|2261|2266|2260|2267.5|2261.5|2265|2259|89
1710514800000|2024-03-15 15:00:00|2266.3|2260.3|2265.8|2259.8|2266.8|2260.8|2264.3|2258.3|74
1710515100000|2024-03-15 15:05:00|2266|2260|2265.5|2259.5|2267.5|2261.5|2265.3|2259.3|72
1710515400000|2024-03-15 15:10:00|2265.8|2259.8|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|45
1710515700000|2024-03-15 15:15:00|2266.5|2260.5|2263.8|2257.8|2266.5|2260.5|2263|2257|39
1710516000000|2024-03-15 15:20:00|2263.5|2257.5|2265.8|2259.8|2266.8|2260.8|2263.5|2257.5|47
1710516300000|2024-03-15 15:25:00|2266|2260|2266.8|2260.8|2268|2262|2265.8|2259.8|60
1710516600000|2024-03-15 15:30:00|2267.3|2261.3|2266.8|2260.8|2267.8|2261.8|2265.3|2259.3|37
1710516900000|2024-03-15 15:35:00|2267|2261|2268|2262|2268|2262|2266.5|2260.5|29
1710517200000|2024-03-15 15:40:00|2268.3|2262.3|2268|2262|2269.8|2263.8|2267.5|2261.5|36
1710517500000|2024-03-15 15:45:00|2268.3|2262.3|2265.8|2259.8|2269.5|2263.5|2265.8|2259.8|52
1710517800000|2024-03-15 15:50:00|2266|2260|2268.3|2262.3|2268.8|2262.8|2266|2260|61
1710518100000|2024-03-15 15:55:00|2268|2262|2271.5|2265.5|2271.5|2265.5|2267.5|2261.5|34
1710518400000|2024-03-15 16:00:00|2271.3|2265.3|2272|2266|2274|2268|2269.8|2263.8|67
1710518700000|2024-03-15 16:05:00|2272.3|2266.3|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|32
1710519000000|2024-03-15 16:10:00|2273.5|2267.5|2275.8|2269.8|2276.5|2270.5|2273.5|2267.5|33
1710519300000|2024-03-15 16:15:00|2275.5|2269.5|2276.8|2270.8|2277.8|2271.8|2274|2268|66
1710519600000|2024-03-15 16:20:00|2276.5|2270.5|2275.5|2269.5|2277.3|2271.3|2275.3|2269.3|36
1710519900000|2024-03-15 16:25:00|2275.8|2269.8|2278.3|2272.3|2278.8|2272.8|2275.8|2269.8|85
1710520200000|2024-03-15 16:30:00|2278|2272|2276.3|2270.3|2278|2272|2276.3|2270.3|26
1710520500000|2024-03-15 16:35:00|2276.5|2270.5|2278|2272|2278.3|2272.3|2275.8|2269.8|36
1710520800000|2024-03-15 16:40:00|2277.8|2271.8|2277.5|2271.5|2278.5|2272.5|2276.8|2270.8|54
1710521100000|2024-03-15 16:45:00|2277.3|2271.3|2277.3|2271.3|2277.8|2271.8|2277|2271|26
1710521400000|2024-03-15 16:50:00|2277|2271|2276|2270|2277.3|2271.3|2275.8|2269.8|18
1710521700000|2024-03-15 16:55:00|2276.3|2270.3|2277|2271|2277|2271|2275.8|2269.8|39
1710522000000|2024-03-15 17:00:00|2276.8|2270.8|2276.8|2270.8|2277.8|2271.8|2275.8|2269.8|39
1710522300000|2024-03-15 17:05:00|2276.5|2270.5|2276|2270|2277|2271|2276|2270|15
1710522600000|2024-03-15 17:10:00|2275.8|2269.8|2276.3|2270.3|2276.5|2270.5|2275.8|2269.8|15
1710522900000|2024-03-15 17:15:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2275.3|2269.3|16
1710523200000|2024-03-15 17:20:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275.5|2269.5|11
1710523500000|2024-03-15 17:25:00|2276.3|2270.3|2277|2271|2277.8|2271.8|2276.3|2270.3|9
1710523800000|2024-03-15 17:30:00|2276.8|2270.8|2277|2271|2277.5|2271.5|2276.8|2270.8|18
1710524100000|2024-03-15 17:35:00|2277.3|2271.3|2278|2272|2278|2272|2277|2271|10
1710524400000|2024-03-15 17:40:00|2277.8|2271.8|2278|2272|2278|2272|2277.5|2271.5|4
1710524700000|2024-03-15 17:45:00|2277.8|2271.8|2278|2272|2278.3|2272.3|2277.8|2271.8|8
1710525000000|2024-03-15 17:50:00|2278.3|2272.3|2279.3|2273.3|2279.5|2273.5|2278|2272|15
1710525300000|2024-03-15 17:55:00|2279.5|2273.5|2278.8|2272.8|2279.5|2273.5|2278.5|2272.5|12
1710525600000|2024-03-15 18:00:00|2278.5|2272.5|2279.5|2273.5|2279.5|2273.5|2278.5|2272.5|11
1710525900000|2024-03-15 18:05:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|6
1710526200000|2024-03-15 18:10:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.5|2272.5|9
1710526500000|2024-03-15 18:15:00|2279|2273|2278|2272|2279|2273|2277.8|2271.8|13
1710526800000|2024-03-15 18:20:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278.3|2272.3|2
1710527100000|2024-03-15 18:25:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|4
1710527400000|2024-03-15 18:30:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2278.3|2272.3|8
1710527700000|2024-03-15 18:35:00|2278.3|2272.3|2279.8|2273.8|2280.8|2274.8|2278.3|2272.3|19
1710528000000|2024-03-15 18:40:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1710528300000|2024-03-15 18:45:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|2
1710528600000|2024-03-15 18:50:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1710528900000|2024-03-15 18:55:00|2281.5|2271|2282.5|2272|2282.5|2272|2281|2270.5|7
1710723600000|2024-03-18 01:00:00|2271.6|2265.6|2270.4|2264.4|2271.8|2265.8|2270.4|2264.4|80
1710723900000|2024-03-18 01:05:00|2270.6|2264.6|2266.5|2260.5|2271|2265|2265.6|2259.6|98
1710724200000|2024-03-18 01:10:00|2266|2260|2264.5|2258.5|2266.8|2260.8|2264.3|2258.3|73
1710724500000|2024-03-18 01:15:00|2264.8|2258.8|2267|2261|2267.5|2261.5|2264.3|2258.3|41
1710724800000|2024-03-18 01:20:00|2267.3|2261.3|2268.3|2262.3|2269|2263|2266.8|2260.8|64
1710725100000|2024-03-18 01:25:00|2268|2262|2270.5|2264.5|2270.8|2264.8|2266.5|2260.5|114
1710725400000|2024-03-18 01:30:00|2270.8|2264.8|2272.3|2266.3|2273|2267|2270|2264|102
1710725700000|2024-03-18 01:35:00|2272.5|2266.5|2272|2266|2273|2267|2272|2266|54
1710726000000|2024-03-18 01:40:00|2271.8|2265.8|2278.3|2272.3|2278.5|2272.5|2271|2265|59
1710726300000|2024-03-18 01:45:00|2278|2272|2279.5|2273.5|2280|2274|2277.8|2271.8|34
1710726600000|2024-03-18 01:50:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2276.3|2270.3|45
1710726900000|2024-03-18 01:55:00|2278.8|2272.8|2280.8|2274.8|2283|2277|2278.8|2272.8|91
1710727200000|2024-03-18 02:00:00|2280.5|2274.5|2278.8|2272.8|2281.3|2275.3|2278.3|2272.3|71
1710727500000|2024-03-18 02:05:00|2279|2273|2278.3|2272.3|2279|2273|2277.3|2271.3|35
1710727800000|2024-03-18 02:10:00|2278|2272|2277.3|2271.3|2278.3|2272.3|2276.3|2270.3|40
1710728100000|2024-03-18 02:15:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|5
1710728400000|2024-03-18 02:20:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277|2271|10
1710728700000|2024-03-18 02:25:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.5|2270.5|9
1710729000000|2024-03-18 02:30:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.3|2269.3|41
1710729300000|2024-03-18 02:35:00|2277|2271|2276.5|2270.5|2277.5|2271.5|2276.3|2270.3|51
1710729600000|2024-03-18 02:40:00|2276.8|2270.8|2275.3|2269.3|2276.8|2270.8|2274.8|2268.8|20
1710729900000|2024-03-18 02:45:00|2275|2269|2277.3|2271.3|2277.3|2271.3|2273.8|2267.8|27
1710730200000|2024-03-18 02:50:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276.5|2270.5|33
1710730500000|2024-03-18 02:55:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2276|2270|25
1710730800000|2024-03-18 03:00:00|2276.5|2270.5|2277|2271|2277.3|2271.3|2276|2270|21
1710731100000|2024-03-18 03:05:00|2276.8|2270.8|2276|2270|2277.3|2271.3|2275.8|2269.8|25
1710731400000|2024-03-18 03:10:00|2275.8|2269.8|2277.5|2271.5|2277.5|2271.5|2275.8|2269.8|18
1710731700000|2024-03-18 03:15:00|2277.8|2271.8|2276.5|2270.5|2277.8|2271.8|2276|2270|12
1710732000000|2024-03-18 03:20:00|2276.8|2270.8|2275.8|2269.8|2277.3|2271.3|2275.3|2269.3|20
1710732300000|2024-03-18 03:25:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|10
1710732600000|2024-03-18 03:30:00|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1710732900000|2024-03-18 03:35:00|2275.5|2269.5|2274.8|2268.8|2275.5|2269.5|2274.8|2268.8|7
1710734100000|2024-03-18 03:55:00|2274.5|2268.5|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|3
1710734400000|2024-03-18 04:00:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1710734700000|2024-03-18 04:05:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2273.3|2267.3|5
1710735000000|2024-03-18 04:10:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1710735300000|2024-03-18 04:15:00|2273.3|2267.3|2272.3|2266.3|2273.3|2267.3|2272|2266|11
1710735600000|2024-03-18 04:20:00|2272.5|2266.5|2273.5|2267.5|2274|2268|2272.5|2266.5|9
1710735900000|2024-03-18 04:25:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1710736500000|2024-03-18 04:35:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|2
1710736800000|2024-03-18 04:40:00|2274|2268|2273.5|2267.5|2274.3|2268.3|2273.3|2267.3|8
1710737100000|2024-03-18 04:45:00|2273.3|2267.3|2272.3|2266.3|2273.3|2267.3|2272|2266|18
1710737400000|2024-03-18 04:50:00|2272.5|2266.5|2272.3|2266.3|2272.5|2266.5|2272|2266|6
1710737700000|2024-03-18 04:55:00|2272|2266|2272.5|2266.5|2272.5|2266.5|2272|2266|5
1710738000000|2024-03-18 05:00:00|2272.8|2266.8|2273|2267|2273.5|2267.5|2272.8|2266.8|8
1710738300000|2024-03-18 05:05:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2273|2267|12
1710738600000|2024-03-18 05:10:00|2273.3|2267.3|2271.3|2265.3|2273.3|2267.3|2270.5|2264.5|19
1710738900000|2024-03-18 05:15:00|2271.5|2265.5|2271.8|2265.8|2272|2266|2271.5|2265.5|6
1710739200000|2024-03-18 05:20:00|2272|2266|2271.5|2265.5|2272|2266|2270.8|2264.8|9
1710739500000|2024-03-18 05:25:00|2271.3|2265.3|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|5
1710739800000|2024-03-18 05:30:00|2271|2265|2270.5|2264.5|2272|2266|2269.5|2263.5|56
1710740100000|2024-03-18 05:35:00|2270.8|2264.8|2272.5|2266.5|2272.5|2266.5|2270.8|2264.8|24
1710740400000|2024-03-18 05:40:00|2272.3|2266.3|2270.8|2264.8|2272.5|2266.5|2270.5|2264.5|26
1710740700000|2024-03-18 05:45:00|2271|2265|2272.5|2266.5|2272.5|2266.5|2270.3|2264.3|20
1710741000000|2024-03-18 05:50:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2272.3|2266.3|22
1710741300000|2024-03-18 05:55:00|2272.8|2266.8|2272.5|2266.5|2273.8|2267.8|2272.5|2266.5|39
1710741600000|2024-03-18 06:00:00|2272.3|2266.3|2272|2266|2273.8|2267.8|2271.5|2265.5|26
1710741900000|2024-03-18 06:05:00|2271.8|2265.8|2271|2265|2272|2266|2270|2264|35
1710742200000|2024-03-18 06:10:00|2270.8|2264.8|2271.8|2265.8|2272.5|2266.5|2270.8|2264.8|29
1710742500000|2024-03-18 06:15:00|2272|2266|2271|2265|2272.5|2266.5|2270.8|2264.8|25
1710742800000|2024-03-18 06:20:00|2271.3|2265.3|2272.5|2266.5|2272.5|2266.5|2270.3|2264.3|30
1710743100000|2024-03-18 06:25:00|2272.8|2266.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|28
1710743400000|2024-03-18 06:30:00|2273|2267|2274.5|2268.5|2275|2269|2273|2267|20
1710743700000|2024-03-18 06:35:00|2274.8|2268.8|2275|2269|2275.5|2269.5|2273.8|2267.8|51
1710744000000|2024-03-18 06:40:00|2274.8|2268.8|2272.3|2266.3|2274.8|2268.8|2272.3|2266.3|18
1710744300000|2024-03-18 06:45:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2272.5|2266.5|7
1710744600000|2024-03-18 06:50:00|2273|2267|2271.8|2265.8|2273.5|2267.5|2271.8|2265.8|21
1710744900000|2024-03-18 06:55:00|2272|2266|2271.3|2265.3|2272|2266|2271.3|2265.3|10
1710745200000|2024-03-18 07:00:00|2271.5|2265.5|2273.5|2267.5|2274|2268|2271.5|2265.5|27
1710745500000|2024-03-18 07:05:00|2273.8|2267.8|2272.8|2266.8|2274|2268|2272.8|2266.8|15
1710745800000|2024-03-18 07:10:00|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|8
1710746100000|2024-03-18 07:15:00|2273.5|2267.5|2273|2267|2273.8|2267.8|2273|2267|11
1710746400000|2024-03-18 07:20:00|2273.3|2267.3|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|6
1710746700000|2024-03-18 07:25:00|2273.8|2267.8|2274.5|2268.5|2274.8|2268.8|2273.8|2267.8|10
1710747000000|2024-03-18 07:30:00|2274.8|2268.8|2276.8|2270.8|2277|2271|2274.5|2268.5|22
1710747300000|2024-03-18 07:35:00|2277|2271|2275.3|2269.3|2277.8|2271.8|2275.3|2269.3|36
1710747600000|2024-03-18 07:40:00|2275.5|2269.5|2275.3|2269.3|2276|2270|2275|2269|31
1710747900000|2024-03-18 07:45:00|2275.5|2269.5|2273.8|2267.8|2275.5|2269.5|2273.3|2267.3|11
1710748200000|2024-03-18 07:50:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2272.8|2266.8|14
1710748500000|2024-03-18 07:55:00|2273.8|2267.8|2274|2268|2274.3|2268.3|2273.3|2267.3|11
1710748800000|2024-03-18 08:00:00|2273.5|2267.5|2276.8|2270.8|2278.5|2272.5|2271.8|2265.8|76
1710749100000|2024-03-18 08:05:00|2277.3|2271.3|2276.3|2270.3|2277.8|2271.8|2274|2268|59
1710749400000|2024-03-18 08:10:00|2276.5|2270.5|2275.5|2269.5|2278.3|2272.3|2275.5|2269.5|40
1710749700000|2024-03-18 08:15:00|2275.3|2269.3|2274|2268|2277.8|2271.8|2274|2268|49
1710750000000|2024-03-18 08:20:00|2273.8|2267.8|2273|2267|2274.8|2268.8|2273|2267|30
1710750300000|2024-03-18 08:25:00|2273.3|2267.3|2269.8|2263.8|2273.3|2267.3|2269.5|2263.5|38
1710750600000|2024-03-18 08:30:00|2270.3|2264.3|2270.3|2264.3|2272|2266|2270.3|2264.3|31
1710750900000|2024-03-18 08:35:00|2269.8|2263.8|2269.5|2263.5|2270.5|2264.5|2269.3|2263.3|14
1710751200000|2024-03-18 08:40:00|2269.3|2263.3|2268.3|2262.3|2269.3|2263.3|2267.5|2261.5|26
1710751500000|2024-03-18 08:45:00|2268|2262|2269.3|2263.3|2269.5|2263.5|2267.8|2261.8|19
1710751800000|2024-03-18 08:50:00|2269|2263|2269.8|2263.8|2270.8|2264.8|2268.5|2262.5|27
1710752100000|2024-03-18 08:55:00|2270.3|2264.3|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|26
1710752400000|2024-03-18 09:00:00|2268.8|2262.8|2269.8|2263.8|2273.5|2267.5|2268.5|2262.5|68
1710752700000|2024-03-18 09:05:00|2269.5|2263.5|2268.8|2262.8|2270|2264|2268.3|2262.3|46
1710753000000|2024-03-18 09:10:00|2268.5|2262.5|2271.8|2265.8|2272.3|2266.3|2268.5|2262.5|25
1710753300000|2024-03-18 09:15:00|2271.5|2265.5|2268|2262|2271.5|2265.5|2268|2262|30
1710753600000|2024-03-18 09:20:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|25
1710753900000|2024-03-18 09:25:00|2267|2261|2269.5|2263.5|2270.8|2264.8|2267|2261|47
1710754200000|2024-03-18 09:30:00|2269.8|2263.8|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|34
1710754500000|2024-03-18 09:35:00|2271|2265|2271|2265|2271.5|2265.5|2270|2264|41
1710754800000|2024-03-18 09:40:00|2270.8|2264.8|2269.8|2263.8|2271.5|2265.5|2269.3|2263.3|24
1710755100000|2024-03-18 09:45:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2268|2262|19
1710755400000|2024-03-18 09:50:00|2269.5|2263.5|2270.5|2264.5|2271|2265|2269.3|2263.3|13
1710755700000|2024-03-18 09:55:00|2270.3|2264.3|2271.8|2265.8|2272|2266|2269.3|2263.3|22
1710756000000|2024-03-18 10:00:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2272|2266|4
1710756300000|2024-03-18 10:05:00|2272|2266|2274.5|2268.5|2274.5|2268.5|2271.3|2265.3|28
1710756600000|2024-03-18 10:10:00|2274.8|2268.8|2275.3|2269.3|2276.3|2270.3|2274.5|2268.5|25
1710756900000|2024-03-18 10:15:00|2275|2269|2276.8|2270.8|2277.3|2271.3|2275|2269|21
1710757200000|2024-03-18 10:20:00|2277|2271|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|23
1710757500000|2024-03-18 10:25:00|2276|2270|2277.5|2271.5|2277.8|2271.8|2275.8|2269.8|16
1710757800000|2024-03-18 10:30:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|19
1710758100000|2024-03-18 10:35:00|2277.5|2271.5|2274.8|2268.8|2277.5|2271.5|2274.8|2268.8|41
1710758400000|2024-03-18 10:40:00|2275|2269|2275.3|2269.3|2275.8|2269.8|2275|2269|5
1710758700000|2024-03-18 10:45:00|2275|2269|2274.5|2268.5|2275.3|2269.3|2274.3|2268.3|9
1710759000000|2024-03-18 10:50:00|2274.3|2268.3|2274.8|2268.8|2275.3|2269.3|2274.3|2268.3|13
1710759300000|2024-03-18 10:55:00|2274.5|2268.5|2274.8|2268.8|2275|2269|2273.8|2267.8|15
1710759600000|2024-03-18 11:00:00|2275.3|2269.3|2275.8|2269.8|2276.3|2270.3|2274.8|2268.8|14
1710759900000|2024-03-18 11:05:00|2276|2270|2277.8|2271.8|2277.8|2271.8|2276|2270|5
1710760200000|2024-03-18 11:10:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|10
1710760500000|2024-03-18 11:15:00|2277.8|2271.8|2276.8|2270.8|2277.8|2271.8|2276.8|2270.8|7
1710760800000|2024-03-18 11:20:00|2276.5|2270.5|2279.8|2273.8|2280|2274|2275.8|2269.8|31
1710761100000|2024-03-18 11:25:00|2279.5|2273.5|2279.3|2273.3|2279.8|2273.8|2278.8|2272.8|8
1710761400000|2024-03-18 11:30:00|2279|2273|2280.3|2274.3|2280.8|2274.8|2278.8|2272.8|18
1710761700000|2024-03-18 11:35:00|2280|2274|2281.3|2275.3|2282.8|2276.8|2279.8|2273.8|26
1710762000000|2024-03-18 11:40:00|2281.5|2275.5|2280.8|2274.8|2282.3|2276.3|2280.5|2274.5|15
1710762300000|2024-03-18 11:45:00|2280.5|2274.5|2280.5|2274.5|2281.3|2275.3|2278.8|2272.8|30
1710762600000|2024-03-18 11:50:00|2280.3|2274.3|2279.8|2273.8|2280.3|2274.3|2279.3|2273.3|9
1710762900000|2024-03-18 11:55:00|2279.5|2273.5|2279.8|2273.8|2280.8|2274.8|2279.3|2273.3|28
1710763200000|2024-03-18 12:00:00|2279.5|2273.5|2277.3|2271.3|2279.8|2273.8|2276.3|2270.3|41
1710763500000|2024-03-18 12:05:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276|2270|17
1710763800000|2024-03-18 12:10:00|2276.5|2270.5|2276.8|2270.8|2277.5|2271.5|2276.3|2270.3|30
1710764100000|2024-03-18 12:15:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.5|2270.5|26
1710764400000|2024-03-18 12:20:00|2278|2272|2276.8|2270.8|2279.3|2273.3|2276.8|2270.8|41
1710764700000|2024-03-18 12:25:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2277|2271|10
1710765000000|2024-03-18 12:30:00|2277.5|2271.5|2277.8|2271.8|2278.5|2272.5|2276.5|2270.5|22
1710765300000|2024-03-18 12:35:00|2278|2272|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|31
1710765600000|2024-03-18 12:40:00|2277.5|2271.5|2276|2270|2277.5|2271.5|2276|2270|8
1710765900000|2024-03-18 12:45:00|2276.3|2270.3|2277.5|2271.5|2278|2272|2275.3|2269.3|16
1710766200000|2024-03-18 12:50:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.5|2271.5|11
1710766500000|2024-03-18 12:55:00|2278|2272|2276.6|2270.6|2281.3|2275.3|2275.9|2269.9|77
1710766800000|2024-03-18 13:00:00|2276.5|2270.5|2278.5|2272.5|2281.3|2275.3|2276.1|2270.1|124
1710767100000|2024-03-18 13:05:00|2278.8|2272.8|2280|2274|2281.5|2275.5|2278.8|2272.8|72
1710767400000|2024-03-18 13:10:00|2279.3|2273.3|2280.8|2274.8|2281.3|2275.3|2279.3|2273.3|78
1710767700000|2024-03-18 13:15:00|2280.5|2274.5|2289.9|2283.9|2290.1|2284.1|2280.3|2274.3|96
1710768000000|2024-03-18 13:20:00|2289.6|2283.6|2289.3|2283.3|2294.1|2288.1|2287.9|2281.9|126
1710768300000|2024-03-18 13:25:00|2289.5|2283.5|2287.8|2281.8|2289.8|2283.8|2285.5|2279.5|63
1710768600000|2024-03-18 13:30:00|2287.5|2281.5|2290.8|2284.8|2290.8|2284.8|2286.8|2280.8|95
1710768900000|2024-03-18 13:35:00|2290.3|2284.3|2290.3|2284.3|2291.5|2285.5|2288.8|2282.8|64
1710769200000|2024-03-18 13:40:00|2290.5|2284.5|2288.8|2282.8|2291|2285|2288.8|2282.8|41
1710769500000|2024-03-18 13:45:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2287.3|2281.3|67
1710769800000|2024-03-18 13:50:00|2289.3|2283.3|2290.8|2284.8|2292|2286|2289.3|2283.3|50
1710770100000|2024-03-18 13:55:00|2291|2285|2290.3|2284.3|2291|2285|2289.3|2283.3|31
1710770400000|2024-03-18 14:00:00|2290.8|2284.8|2290.5|2284.5|2292.3|2286.3|2290|2284|49
1710770700000|2024-03-18 14:05:00|2290.3|2284.3|2291.8|2285.8|2292|2286|2288.3|2282.3|63
1710771000000|2024-03-18 14:10:00|2291.3|2285.3|2289.3|2283.3|2292.5|2286.5|2289|2283|56
1710771300000|2024-03-18 14:15:00|2289|2283|2292|2286|2292.8|2286.8|2289|2283|47
1710771600000|2024-03-18 14:20:00|2292.3|2286.3|2295.3|2289.3|2295.3|2289.3|2291.3|2285.3|55
1710771900000|2024-03-18 14:25:00|2295|2289|2290.8|2284.8|2295.8|2289.8|2290.5|2284.5|79
1710772200000|2024-03-18 14:30:00|2290.5|2284.5|2291.8|2285.8|2292.3|2286.3|2289.5|2283.5|57
1710772500000|2024-03-18 14:35:00|2291.5|2285.5|2290.8|2284.8|2293.3|2287.3|2290.8|2284.8|32
1710772800000|2024-03-18 14:40:00|2290.5|2284.5|2286|2280|2290.5|2284.5|2285.8|2279.8|74
1710773100000|2024-03-18 14:45:00|2286.3|2280.3|2284.8|2278.8|2286.8|2280.8|2281.3|2275.3|86
1710773400000|2024-03-18 14:50:00|2284.5|2278.5|2286.3|2280.3|2287.3|2281.3|2283.5|2277.5|73
1710773700000|2024-03-18 14:55:00|2286.5|2280.5|2287.8|2281.8|2287.8|2281.8|2283.8|2277.8|74
1710774000000|2024-03-18 15:00:00|2288|2282|2289.3|2283.3|2290|2284|2287.3|2281.3|40
1710774300000|2024-03-18 15:05:00|2289|2283|2285|2279|2289|2283|2284.5|2278.5|36
1710774600000|2024-03-18 15:10:00|2285.3|2279.3|2288.3|2282.3|2289.3|2283.3|2285.3|2279.3|72
1710774900000|2024-03-18 15:15:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2286.3|2280.3|52
1710775200000|2024-03-18 15:20:00|2288.5|2282.5|2286.8|2280.8|2290.3|2284.3|2285.8|2279.8|59
1710775500000|2024-03-18 15:25:00|2286.5|2280.5|2287.5|2281.5|2288.5|2282.5|2285.5|2279.5|40
1710775800000|2024-03-18 15:30:00|2287.3|2281.3|2287.8|2281.8|2288.3|2282.3|2284.5|2278.5|59
1710776100000|2024-03-18 15:35:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2285.8|2279.8|30
1710776400000|2024-03-18 15:40:00|2287.5|2281.5|2285.3|2279.3|2287.5|2281.5|2285.3|2279.3|37
1710776700000|2024-03-18 15:45:00|2285.5|2279.5|2283.3|2277.3|2285.8|2279.8|2283.3|2277.3|35
1710777000000|2024-03-18 15:50:00|2283|2277|2283|2277|2284.5|2278.5|2280.8|2274.8|65
1710777300000|2024-03-18 15:55:00|2282.8|2276.8|2280.8|2274.8|2284|2278|2280.3|2274.3|31
1710777600000|2024-03-18 16:00:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2278.3|2272.3|38
1710777900000|2024-03-18 16:05:00|2278.3|2272.3|2282|2276|2282.8|2276.8|2278.3|2272.3|41
1710778200000|2024-03-18 16:10:00|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2281|2275|29
1710778500000|2024-03-18 16:15:00|2282.3|2276.3|2281.3|2275.3|2282.5|2276.5|2281.3|2275.3|31
1710778800000|2024-03-18 16:20:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2279.3|2273.3|31
1710779100000|2024-03-18 16:25:00|2282.5|2276.5|2280.5|2274.5|2282.5|2276.5|2277.3|2271.3|98
1710779400000|2024-03-18 16:30:00|2280.3|2274.3|2279.3|2273.3|2280.3|2274.3|2278.5|2272.5|20
1710779700000|2024-03-18 16:35:00|2278.8|2272.8|2278.3|2272.3|2279|2273|2278|2272|27
1710780000000|2024-03-18 16:40:00|2278|2272|2279|2273|2279|2273|2278|2272|29
1710780300000|2024-03-18 16:45:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278|2272|7
1710780600000|2024-03-18 16:50:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.5|2272.5|13
1710780900000|2024-03-18 16:55:00|2279|2273|2278.8|2272.8|2279.3|2273.3|2278.8|2272.8|10
1710781200000|2024-03-18 17:00:00|2278.5|2272.5|2276.8|2270.8|2278.5|2272.5|2276.5|2270.5|25
1710781500000|2024-03-18 17:05:00|2277|2271|2277|2271|2277|2271|2276.8|2270.8|13
1710781800000|2024-03-18 17:10:00|2276.8|2270.8|2276.5|2270.5|2277|2271|2276.5|2270.5|6
1710782100000|2024-03-18 17:15:00|2276.8|2270.8|2276.5|2270.5|2277.3|2271.3|2276.5|2270.5|6
1710782400000|2024-03-18 17:20:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|10
1710782700000|2024-03-18 17:25:00|2278|2272|2277.8|2271.8|2278.5|2272.5|2277.5|2271.5|10
1710783000000|2024-03-18 17:30:00|2277.5|2271.5|2278.3|2272.3|2278.5|2272.5|2277.5|2271.5|6
1710783300000|2024-03-18 17:35:00|2278.5|2272.5|2278|2272|2278.5|2272.5|2278|2272|3
1710783900000|2024-03-18 17:45:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1710784200000|2024-03-18 17:50:00|2277.8|2271.8|2279.3|2273.3|2279.3|2273.3|2277.8|2271.8|12
1710784500000|2024-03-18 17:55:00|2279|2273|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|5
1710784800000|2024-03-18 18:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|8
1710785100000|2024-03-18 18:05:00|2278.5|2272.5|2278.8|2272.8|2278.8|2272.8|2278.5|2272.5|2
1710785400000|2024-03-18 18:10:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|8
1710785700000|2024-03-18 18:15:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1710786000000|2024-03-18 18:20:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1710786600000|2024-03-18 18:30:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1710786900000|2024-03-18 18:35:00|2279.5|2273.5|2281.6|2275.6|2282.1|2276.1|2279.5|2273.5|12
1710787200000|2024-03-18 18:40:00|2281.4|2275.4|2281|2275|2281.4|2275.4|2281|2275|7
1710787500000|2024-03-18 18:45:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1710787800000|2024-03-18 18:50:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281|2275|6
1710788100000|2024-03-18 18:55:00|2283.8|2273.3|2283.3|2272.8|2283.8|2273.3|2282|2271.5|12
1710810000000|2024-03-19 01:00:00|2280.1|2274.1|2281.4|2275.4|2282.1|2276.1|2279.9|2273.9|34
1710810300000|2024-03-19 01:05:00|2281.1|2275.1|2279.4|2273.4|2281.1|2275.1|2278.1|2272.1|61
1710810600000|2024-03-19 01:10:00|2279.5|2273.5|2279.5|2273.5|2280.5|2274.5|2277.9|2271.9|54
1710810900000|2024-03-19 01:15:00|2279.3|2273.3|2280|2274|2281|2275|2278.8|2272.8|47
1710811200000|2024-03-19 01:20:00|2279.8|2273.8|2279|2273|2280|2274|2277.8|2271.8|42
1710811500000|2024-03-19 01:25:00|2279.8|2273.8|2277.5|2271.5|2280|2274|2277.1|2271.1|50
1710811800000|2024-03-19 01:30:00|2277.8|2271.8|2274|2268|2278|2272|2273.8|2267.8|52
1710812100000|2024-03-19 01:35:00|2273.8|2267.8|2273.5|2267.5|2274.5|2268.5|2273|2267|26
1710812400000|2024-03-19 01:40:00|2273.3|2267.3|2274.3|2268.3|2275.5|2269.5|2273.3|2267.3|35
1710812700000|2024-03-19 01:45:00|2274|2268|2275|2269|2275|2269|2273.8|2267.8|13
1710813000000|2024-03-19 01:50:00|2274.8|2268.8|2275|2269|2275|2269|2273.8|2267.8|22
1710813300000|2024-03-19 01:55:00|2275.3|2269.3|2276|2270|2276.3|2270.3|2275.3|2269.3|22
1710813600000|2024-03-19 02:00:00|2276.3|2270.3|2277.5|2271.5|2277.5|2271.5|2276|2270|11
1710813900000|2024-03-19 02:05:00|2277.3|2271.3|2277|2271|2278.8|2272.8|2276.8|2270.8|30
1710814200000|2024-03-19 02:10:00|2277.3|2271.3|2276.3|2270.3|2277.3|2271.3|2275.8|2269.8|16
1710814500000|2024-03-19 02:15:00|2276.5|2270.5|2276.3|2270.3|2277|2271|2276.3|2270.3|6
1710814800000|2024-03-19 02:20:00|2276.5|2270.5|2276.8|2270.8|2277|2271|2276.5|2270.5|6
1710815100000|2024-03-19 02:25:00|2277|2271|2277.3|2271.3|2277.8|2271.8|2277|2271|6
1710815400000|2024-03-19 02:30:00|2277|2271|2277.3|2271.3|2277.5|2271.5|2275.3|2269.3|47
1710815700000|2024-03-19 02:35:00|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|10
1710816000000|2024-03-19 02:40:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|10
1710816300000|2024-03-19 02:45:00|2276|2270|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|24
1710816600000|2024-03-19 02:50:00|2277|2271|2279|2273|2279.3|2273.3|2277|2271|27
1710816900000|2024-03-19 02:55:00|2278.8|2272.8|2279.5|2273.5|2280.3|2274.3|2278.3|2272.3|28
1710817200000|2024-03-19 03:00:00|2279.3|2273.3|2280.8|2274.8|2280.8|2274.8|2278.3|2272.3|23
1710817500000|2024-03-19 03:05:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2278|2272|25
1710817800000|2024-03-19 03:10:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1710818100000|2024-03-19 03:15:00|2280|2274|2279|2273|2280|2274|2279|2273|7
1710818400000|2024-03-19 03:20:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|7
1710818700000|2024-03-19 03:25:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2277.5|2271.5|16
1710819000000|2024-03-19 03:30:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278|2272|11
1710819300000|2024-03-19 03:35:00|2278.5|2272.5|2277|2271|2278.5|2272.5|2277|2271|8
1710819600000|2024-03-19 03:40:00|2276.5|2270.5|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|14
1710819900000|2024-03-19 03:45:00|2275.5|2269.5|2275.3|2269.3|2275.5|2269.5|2275.3|2269.3|2
1710820200000|2024-03-19 03:50:00|2275|2269|2275.8|2269.8|2276.3|2270.3|2275|2269|10
1710820500000|2024-03-19 03:55:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|6
1710820800000|2024-03-19 04:00:00|2276|2270|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|8
1710821100000|2024-03-19 04:05:00|2276.5|2270.5|2275.8|2269.8|2277.3|2271.3|2275.8|2269.8|13
1710821400000|2024-03-19 04:10:00|2276|2270|2275.5|2269.5|2276|2270|2275.5|2269.5|3
1710821700000|2024-03-19 04:15:00|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|2
1710822000000|2024-03-19 04:20:00|2275.3|2269.3|2274|2268|2275.3|2269.3|2273.8|2267.8|20
1710822300000|2024-03-19 04:25:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|10
1710822600000|2024-03-19 04:30:00|2273.8|2267.8|2274|2268|2274|2268|2273.8|2267.8|2
1710822900000|2024-03-19 04:35:00|2273.8|2267.8|2274.5|2268.5|2274.5|2268.5|2273.5|2267.5|9
1710823200000|2024-03-19 04:40:00|2274.3|2268.3|2273.5|2267.5|2274.5|2268.5|2273.5|2267.5|10
1710823500000|2024-03-19 04:45:00|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.5|2267.5|2
1710823800000|2024-03-19 04:50:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|7
1710824100000|2024-03-19 04:55:00|2273.5|2267.5|2273.5|2267.5|2274|2268|2273.5|2267.5|5
1710824400000|2024-03-19 05:00:00|2273.8|2267.8|2272.8|2266.8|2274.5|2268.5|2272.5|2266.5|11
1710824700000|2024-03-19 05:05:00|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|4
1710825000000|2024-03-19 05:10:00|2272.5|2266.5|2273.3|2267.3|2274.3|2268.3|2271.8|2265.8|27
1710825300000|2024-03-19 05:15:00|2273|2267|2273.8|2267.8|2273.8|2267.8|2272.8|2266.8|10
1710825600000|2024-03-19 05:20:00|2273.5|2267.5|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|4
1710825900000|2024-03-19 05:25:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2273|2267|4
1710826200000|2024-03-19 05:30:00|2273|2267|2272.8|2266.8|2273|2267|2271.3|2265.3|31
1710826500000|2024-03-19 05:35:00|2272.5|2266.5|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|45
1710826800000|2024-03-19 05:40:00|2270.8|2264.8|2271.3|2265.3|2271.8|2265.8|2270.3|2264.3|40
1710827100000|2024-03-19 05:45:00|2271|2265|2269.3|2263.3|2271.8|2265.8|2269.3|2263.3|39
1710827400000|2024-03-19 05:50:00|2269|2263|2266.5|2260.5|2269|2263|2266.3|2260.3|30
1710827700000|2024-03-19 05:55:00|2266.8|2260.8|2263.3|2257.3|2266.8|2260.8|2263.3|2257.3|33
1710828000000|2024-03-19 06:00:00|2263.5|2257.5|2260.3|2254.3|2265|2259|2260.3|2254.3|52
1710828300000|2024-03-19 06:05:00|2260|2254|2260.3|2254.3|2261.3|2255.3|2260|2254|18
1710828600000|2024-03-19 06:10:00|2260.5|2254.5|2262|2256|2262.5|2256.5|2259.5|2253.5|35
1710828900000|2024-03-19 06:15:00|2262.3|2256.3|2265.3|2259.3|2266|2260|2261.8|2255.8|64
1710829200000|2024-03-19 06:20:00|2265.5|2259.5|2264.3|2258.3|2266.3|2260.3|2263.8|2257.8|25
1710829500000|2024-03-19 06:25:00|2264.5|2258.5|2263.8|2257.8|2265.3|2259.3|2263.8|2257.8|11
1710829800000|2024-03-19 06:30:00|2263.5|2257.5|2264.3|2258.3|2266|2260|2263|2257|25
1710830100000|2024-03-19 06:35:00|2264|2258|2263.8|2257.8|2266.3|2260.3|2263.5|2257.5|36
1710830400000|2024-03-19 06:40:00|2264|2258|2264|2258|2264.8|2258.8|2262.5|2256.5|27
1710830700000|2024-03-19 06:45:00|2264.3|2258.3|2267.8|2261.8|2267.8|2261.8|2264|2258|25
1710831000000|2024-03-19 06:50:00|2268|2262|2266.8|2260.8|2268.3|2262.3|2266|2260|22
1710831300000|2024-03-19 06:55:00|2267|2261|2269.8|2263.8|2270.3|2264.3|2267|2261|29
1710831600000|2024-03-19 07:00:00|2269.5|2263.5|2269.5|2263.5|2270.8|2264.8|2269.5|2263.5|28
1710831900000|2024-03-19 07:05:00|2269.8|2263.8|2270.8|2264.8|2271.3|2265.3|2269.5|2263.5|19
1710832200000|2024-03-19 07:10:00|2270.5|2264.5|2269|2263|2271.3|2265.3|2268.5|2262.5|21
1710832500000|2024-03-19 07:15:00|2269.3|2263.3|2271.3|2265.3|2271.5|2265.5|2267.3|2261.3|29
1710832800000|2024-03-19 07:20:00|2271.5|2265.5|2271|2265|2272.8|2266.8|2271|2265|35
1710833100000|2024-03-19 07:25:00|2271.3|2265.3|2270.8|2264.8|2271.3|2265.3|2270.3|2264.3|15
1710833400000|2024-03-19 07:30:00|2271|2265|2266.8|2260.8|2271.8|2265.8|2266.8|2260.8|33
1710833700000|2024-03-19 07:35:00|2266.5|2260.5|2263.3|2257.3|2266.8|2260.8|2263.3|2257.3|32
1710834000000|2024-03-19 07:40:00|2263|2257|2264.5|2258.5|2264.5|2258.5|2262|2256|37
1710834300000|2024-03-19 07:45:00|2264.3|2258.3|2261.8|2255.8|2264.3|2258.3|2261.5|2255.5|43
1710834600000|2024-03-19 07:50:00|2261.5|2255.5|2263|2257|2263.8|2257.8|2261.5|2255.5|41
1710834900000|2024-03-19 07:55:00|2263.5|2257.5|2265.3|2259.3|2265.3|2259.3|2262.5|2256.5|32
1710835200000|2024-03-19 08:00:00|2264.8|2258.8|2266.5|2260.5|2267.3|2261.3|2264.8|2258.8|82
1710835500000|2024-03-19 08:05:00|2266.3|2260.3|2265|2259|2267|2261|2262.3|2256.3|65
1710835800000|2024-03-19 08:10:00|2265.3|2259.3|2263.3|2257.3|2267.3|2261.3|2263.3|2257.3|49
1710836100000|2024-03-19 08:15:00|2263.5|2257.5|2265.8|2259.8|2266.5|2260.5|2263.5|2257.5|28
1710836400000|2024-03-19 08:20:00|2265.5|2259.5|2263.3|2257.3|2265.5|2259.5|2259.6|2253.6|75
1710836700000|2024-03-19 08:25:00|2263.5|2257.5|2267.3|2261.3|2268.3|2262.3|2262.8|2256.8|68
1710837000000|2024-03-19 08:30:00|2267.5|2261.5|2269.3|2263.3|2270.3|2264.3|2267.5|2261.5|56
1710837300000|2024-03-19 08:35:00|2269.5|2263.5|2270.3|2264.3|2270.5|2264.5|2269.5|2263.5|14
1710837600000|2024-03-19 08:40:00|2269.8|2263.8|2267.3|2261.3|2270.3|2264.3|2267.3|2261.3|27
1710837900000|2024-03-19 08:45:00|2267.5|2261.5|2269|2263|2269.5|2263.5|2267.3|2261.3|31
1710838200000|2024-03-19 08:50:00|2269.3|2263.3|2269.8|2263.8|2270.3|2264.3|2269.3|2263.3|11
1710838500000|2024-03-19 08:55:00|2270.3|2264.3|2275.3|2269.3|2275.3|2269.3|2270.3|2264.3|36
1710838800000|2024-03-19 09:00:00|2275.5|2269.5|2271.5|2265.5|2276.5|2270.5|2269.8|2263.8|122
1710839100000|2024-03-19 09:05:00|2271.3|2265.3|2271.8|2265.8|2272|2266|2268.5|2262.5|81
1710839400000|2024-03-19 09:10:00|2271.5|2265.5|2267.8|2261.8|2272.8|2266.8|2267.3|2261.3|64
1710839700000|2024-03-19 09:15:00|2267.5|2261.5|2267.8|2261.8|2268.5|2262.5|2266|2260|39
1710840000000|2024-03-19 09:20:00|2268|2262|2269.3|2263.3|2269.5|2263.5|2268|2262|34
1710840300000|2024-03-19 09:25:00|2269|2263|2263.5|2257.5|2269.3|2263.3|2263.5|2257.5|42
1710840600000|2024-03-19 09:30:00|2263.3|2257.3|2263|2257|2264.8|2258.8|2261.3|2255.3|61
1710840900000|2024-03-19 09:35:00|2262.8|2256.8|2263.5|2257.5|2263.8|2257.8|2262.8|2256.8|31
1710841200000|2024-03-19 09:40:00|2263.3|2257.3|2263.3|2257.3|2266|2260|2263.3|2257.3|33
1710841500000|2024-03-19 09:45:00|2263|2257|2260.5|2254.5|2263.3|2257.3|2260.5|2254.5|40
1710841800000|2024-03-19 09:50:00|2260.8|2254.8|2261.3|2255.3|2263.8|2257.8|2260.3|2254.3|47
1710842100000|2024-03-19 09:55:00|2261|2255|2261.8|2255.8|2262|2256|2260.3|2254.3|31
1710842400000|2024-03-19 10:00:00|2262|2256|2257.8|2251.8|2262|2256|2256.8|2250.8|38
1710842700000|2024-03-19 10:05:00|2257.5|2251.5|2257.3|2251.3|2258.3|2252.3|2255.5|2249.5|52
1710843000000|2024-03-19 10:10:00|2257.5|2251.5|2257.5|2251.5|2259|2253|2255.8|2249.8|42
1710843300000|2024-03-19 10:15:00|2257.3|2251.3|2257.3|2251.3|2257.5|2251.5|2255|2249|57
1710843600000|2024-03-19 10:20:00|2257|2251|2256.8|2250.8|2257.3|2251.3|2255.8|2249.8|34
1710843900000|2024-03-19 10:25:00|2256.5|2250.5|2254.5|2248.5|2256.5|2250.5|2254|2248|33
1710844200000|2024-03-19 10:30:00|2254.8|2248.8|2254.3|2248.3|2255.3|2249.3|2254.3|2248.3|12
1710844500000|2024-03-19 10:35:00|2254.5|2248.5|2251.5|2245.5|2254.5|2248.5|2251|2245|29
1710844800000|2024-03-19 10:40:00|2251.3|2245.3|2252.8|2246.8|2253.3|2247.3|2251.3|2245.3|19
1710845100000|2024-03-19 10:45:00|2253|2247|2253.3|2247.3|2254|2248|2251.8|2245.8|26
1710845400000|2024-03-19 10:50:00|2253.5|2247.5|2253.3|2247.3|2254|2248|2252.3|2246.3|20
1710845700000|2024-03-19 10:55:00|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2252.3|2246.3|19
1710846000000|2024-03-19 11:00:00|2253.5|2247.5|2253.8|2247.8|2254.3|2248.3|2252.8|2246.8|68
1710846300000|2024-03-19 11:05:00|2254|2248|2254.3|2248.3|2254.5|2248.5|2253.3|2247.3|21
1710846600000|2024-03-19 11:10:00|2254|2248|2253.8|2247.8|2254.3|2248.3|2252.8|2246.8|16
1710846900000|2024-03-19 11:15:00|2254|2248|2254.3|2248.3|2254.3|2248.3|2253.3|2247.3|12
1710847200000|2024-03-19 11:20:00|2254|2248|2253.3|2247.3|2254|2248|2252.3|2246.3|23
1710847500000|2024-03-19 11:25:00|2253.5|2247.5|2255.3|2249.3|2256.8|2250.8|2253.5|2247.5|35
1710847800000|2024-03-19 11:30:00|2255|2249|2256.5|2250.5|2257|2251|2254.5|2248.5|27
1710848100000|2024-03-19 11:35:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2255.3|2249.3|19
1710848400000|2024-03-19 11:40:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2255.3|2249.3|18
1710848700000|2024-03-19 11:45:00|2256.5|2250.5|2255|2249|2256.5|2250.5|2254.8|2248.8|23
1710849000000|2024-03-19 11:50:00|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2254.5|2248.5|19
1710849300000|2024-03-19 11:55:00|2255.5|2249.5|2254.8|2248.8|2255.8|2249.8|2254.3|2248.3|26
1710849600000|2024-03-19 12:00:00|2255|2249|2258.5|2252.5|2258.5|2252.5|2255|2249|43
1710849900000|2024-03-19 12:05:00|2258.3|2252.3|2255.8|2249.8|2258.3|2252.3|2255.8|2249.8|20
1710850200000|2024-03-19 12:10:00|2256.3|2250.3|2257|2251|2257.5|2251.5|2254.8|2248.8|56
1710850500000|2024-03-19 12:15:00|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256.3|2250.3|26
1710850800000|2024-03-19 12:20:00|2257.5|2251.5|2254.8|2248.8|2257.5|2251.5|2253.8|2247.8|46
1710851100000|2024-03-19 12:25:00|2254.5|2248.5|2256|2250|2256|2250|2254.5|2248.5|16
1710851400000|2024-03-19 12:30:00|2256.3|2250.3|2257.8|2251.8|2258|2252|2256|2250|41
1710851700000|2024-03-19 12:35:00|2257.5|2251.5|2256.3|2250.3|2257.5|2251.5|2254.5|2248.5|34
1710852000000|2024-03-19 12:40:00|2256.8|2250.8|2257|2251|2257.5|2251.5|2255.8|2249.8|29
1710852300000|2024-03-19 12:45:00|2256.8|2250.8|2255.8|2249.8|2256.8|2250.8|2255.5|2249.5|33
1710852600000|2024-03-19 12:50:00|2256|2250|2256.5|2250.5|2256.5|2250.5|2254.8|2248.8|44
1710852900000|2024-03-19 12:55:00|2256.3|2250.3|2256.3|2250.3|2257.5|2251.5|2255.5|2249.5|61
1710853200000|2024-03-19 13:00:00|2256.5|2250.5|2258.5|2252.5|2259.3|2253.3|2256.3|2250.3|130
1710853500000|2024-03-19 13:05:00|2258.3|2252.3|2255.3|2249.3|2258.3|2252.3|2254|2248|79
1710853800000|2024-03-19 13:10:00|2255.5|2249.5|2258.3|2252.3|2259|2253|2255.5|2249.5|85
1710854100000|2024-03-19 13:15:00|2258.5|2252.5|2257.5|2251.5|2259.5|2253.5|2256|2250|102
1710854400000|2024-03-19 13:20:00|2257.8|2251.8|2259.8|2253.8|2260.5|2254.5|2257.5|2251.5|84
1710854700000|2024-03-19 13:25:00|2259.5|2253.5|2258|2252|2259.5|2253.5|2257.5|2251.5|95
1710855000000|2024-03-19 13:30:00|2257.8|2251.8|2262|2256|2262|2256|2256.8|2250.8|140
1710855300000|2024-03-19 13:35:00|2261.8|2255.8|2259.8|2253.8|2261.8|2255.8|2259.3|2253.3|71
1710855600000|2024-03-19 13:40:00|2259.5|2253.5|2258.3|2252.3|2260.3|2254.3|2257.8|2251.8|41
1710855900000|2024-03-19 13:45:00|2258|2252|2256.8|2250.8|2258.8|2252.8|2256.3|2250.3|59
1710856200000|2024-03-19 13:50:00|2256.5|2250.5|2255.5|2249.5|2256.8|2250.8|2255.3|2249.3|45
1710856500000|2024-03-19 13:55:00|2255.3|2249.3|2255.3|2249.3|2257.3|2251.3|2254.5|2248.5|57
1710856800000|2024-03-19 14:00:00|2255|2249|2255.3|2249.3|2256|2250|2254.3|2248.3|46
1710857100000|2024-03-19 14:05:00|2255|2249|2255.8|2249.8|2258.3|2252.3|2255|2249|30
1710857400000|2024-03-19 14:10:00|2256|2250|2256.8|2250.8|2257.8|2251.8|2255.5|2249.5|30
1710857700000|2024-03-19 14:15:00|2256.5|2250.5|2258.5|2252.5|2258.5|2252.5|2256.3|2250.3|45
1710858000000|2024-03-19 14:20:00|2258.3|2252.3|2257.5|2251.5|2258.3|2252.3|2256.3|2250.3|43
1710858300000|2024-03-19 14:25:00|2257.8|2251.8|2257.8|2251.8|2258.3|2252.3|2256.8|2250.8|36
1710858600000|2024-03-19 14:30:00|2257.5|2251.5|2257.8|2251.8|2259.3|2253.3|2257.3|2251.3|31
1710858900000|2024-03-19 14:35:00|2258|2252|2258|2252|2258.5|2252.5|2256.8|2250.8|25
1710859200000|2024-03-19 14:40:00|2257.8|2251.8|2261.3|2255.3|2261.3|2255.3|2257.3|2251.3|31
1710859500000|2024-03-19 14:45:00|2261.8|2255.8|2263.3|2257.3|2263.8|2257.8|2261.5|2255.5|39
1710859800000|2024-03-19 14:50:00|2263.5|2257.5|2265.8|2259.8|2269|2263|2263.3|2257.3|69
1710860100000|2024-03-19 14:55:00|2266|2260|2265.5|2259.5|2267.8|2261.8|2265.3|2259.3|68
1710860400000|2024-03-19 15:00:00|2265.3|2259.3|2265.3|2259.3|2267.3|2261.3|2264|2258|59
1710860700000|2024-03-19 15:05:00|2265|2259|2263.5|2257.5|2265|2259|2261.3|2255.3|95
1710861000000|2024-03-19 15:10:00|2263.8|2257.8|2264.3|2258.3|2265.8|2259.8|2263.8|2257.8|41
1710861300000|2024-03-19 15:15:00|2264|2258|2264.8|2258.8|2265.5|2259.5|2264|2258|26
1710861600000|2024-03-19 15:20:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|22
1710861900000|2024-03-19 15:25:00|2264.5|2258.5|2267.8|2261.8|2267.8|2261.8|2264.5|2258.5|30
1710862200000|2024-03-19 15:30:00|2267.3|2261.3|2268.3|2262.3|2268.8|2262.8|2266.3|2260.3|36
1710862500000|2024-03-19 15:35:00|2268.5|2262.5|2268.8|2262.8|2269.8|2263.8|2267.8|2261.8|27
1710862800000|2024-03-19 15:40:00|2269|2263|2268.8|2262.8|2269.5|2263.5|2268.3|2262.3|28
1710863100000|2024-03-19 15:45:00|2268.3|2262.3|2271|2265|2271|2265|2268.3|2262.3|30
1710863400000|2024-03-19 15:50:00|2270.8|2264.8|2269.8|2263.8|2271|2265|2268.8|2262.8|39
1710863700000|2024-03-19 15:55:00|2270|2264|2272.3|2266.3|2272.8|2266.8|2270|2264|31
1710864000000|2024-03-19 16:00:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2271.3|2265.3|47
1710864300000|2024-03-19 16:05:00|2272.5|2266.5|2271.8|2265.8|2273.8|2267.8|2271|2265|55
1710864600000|2024-03-19 16:10:00|2272|2266|2270.8|2264.8|2272.3|2266.3|2269.8|2263.8|40
1710864900000|2024-03-19 16:15:00|2270.5|2264.5|2273.5|2267.5|2274.3|2268.3|2270.5|2264.5|50
1710865200000|2024-03-19 16:20:00|2273.8|2267.8|2274.8|2268.8|2275.3|2269.3|2273.5|2267.5|60
1710865500000|2024-03-19 16:25:00|2274.5|2268.5|2271.3|2265.3|2274.5|2268.5|2270.5|2264.5|77
1710865800000|2024-03-19 16:30:00|2271.5|2265.5|2273.3|2267.3|2273.3|2267.3|2270.5|2264.5|34
1710866100000|2024-03-19 16:35:00|2273.8|2267.8|2274.8|2268.8|2274.8|2268.8|2272.8|2266.8|51
1710866400000|2024-03-19 16:40:00|2275|2269|2275.3|2269.3|2276|2270|2274.8|2268.8|34
1710866700000|2024-03-19 16:45:00|2275.8|2269.8|2275.8|2269.8|2277|2271|2275.3|2269.3|21
1710867000000|2024-03-19 16:50:00|2275.5|2269.5|2276.5|2270.5|2276.8|2270.8|2275.3|2269.3|24
1710867300000|2024-03-19 16:55:00|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2274|2268|38
1710867600000|2024-03-19 17:00:00|2276.3|2270.3|2274.3|2268.3|2276.5|2270.5|2273.8|2267.8|42
1710867900000|2024-03-19 17:05:00|2274|2268|2273.3|2267.3|2274.3|2268.3|2273.3|2267.3|11
1710868200000|2024-03-19 17:10:00|2273|2267|2272.5|2266.5|2273.3|2267.3|2272.5|2266.5|13
1710868500000|2024-03-19 17:15:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|2
1710868800000|2024-03-19 17:20:00|2273|2267|2272.8|2266.8|2273.3|2267.3|2272.5|2266.5|7
1710869100000|2024-03-19 17:25:00|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|4
1710869400000|2024-03-19 17:30:00|2272.5|2266.5|2272.5|2266.5|2272.8|2266.8|2271.8|2265.8|16
1710869700000|2024-03-19 17:35:00|2272.3|2266.3|2273|2267|2273|2267|2272.3|2266.3|6
1710870000000|2024-03-19 17:40:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2272.3|2266.3|7
1710870300000|2024-03-19 17:45:00|2272.5|2266.5|2273.3|2267.3|2273.5|2267.5|2272.5|2266.5|9
1710870600000|2024-03-19 17:50:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|3
1710870900000|2024-03-19 17:55:00|2273.8|2267.8|2274|2268|2274|2268|2273.5|2267.5|10
1710871200000|2024-03-19 18:00:00|2273.8|2267.8|2273.3|2267.3|2273.8|2267.8|2273.3|2267.3|2
1710871500000|2024-03-19 18:05:00|2273.5|2267.5|2273.3|2267.3|2274|2268|2273.3|2267.3|7
1710871800000|2024-03-19 18:10:00|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|10
1710872100000|2024-03-19 18:15:00|2273.5|2267.5|2273.3|2267.3|2273.8|2267.8|2273|2267|8
1710872400000|2024-03-19 18:20:00|2273.5|2267.5|2272.5|2266.5|2273.5|2267.5|2272.5|2266.5|11
1710872700000|2024-03-19 18:25:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|4
1710873000000|2024-03-19 18:30:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272|2266|4
1710873300000|2024-03-19 18:35:00|2272.3|2266.3|2274.5|2268.5|2274.5|2268.5|2272.3|2266.3|5
1710873600000|2024-03-19 18:40:00|2274|2268|2274|2268|2274|2268|2274|2268|1
1710873900000|2024-03-19 18:45:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2272.8|2266.8|10
1710874200000|2024-03-19 18:50:00|2273.3|2267.3|2273.3|2267.3|2273.5|2267.5|2273|2267|7
1710874500000|2024-03-19 18:55:00|2275.5|2265|2275.5|2265|2276|2265.5|2274.5|2264|8
1710896400000|2024-03-20 01:00:00|2270.4|2264.4|2272.6|2266.6|2273.4|2267.4|2270.4|2264.4|30
1710896700000|2024-03-20 01:05:00|2272.5|2266.5|2270|2264|2273.8|2267.8|2270|2264|54
1710897000000|2024-03-20 01:10:00|2269.8|2263.8|2271|2265|2272|2266|2269|2263|49
1710897300000|2024-03-20 01:15:00|2271.3|2265.3|2272|2266|2273|2267|2271.3|2265.3|38
1710897600000|2024-03-20 01:20:00|2271.8|2265.8|2269.3|2263.3|2271.8|2265.8|2269.3|2263.3|18
1710897900000|2024-03-20 01:25:00|2269.5|2263.5|2267.8|2261.8|2270.5|2264.5|2267.8|2261.8|34
1710898200000|2024-03-20 01:30:00|2268|2262|2268.8|2262.8|2269.8|2263.8|2267.5|2261.5|42
1710898500000|2024-03-20 01:35:00|2268.5|2262.5|2269.8|2263.8|2270|2264|2267.5|2261.5|39
1710898800000|2024-03-20 01:40:00|2269.5|2263.5|2271.5|2265.5|2272|2266|2269.5|2263.5|29
1710899100000|2024-03-20 01:45:00|2271.3|2265.3|2273.5|2267.5|2274|2268|2270.8|2264.8|40
1710899400000|2024-03-20 01:50:00|2273.8|2267.8|2273.3|2267.3|2274|2268|2273.3|2267.3|19
1710899700000|2024-03-20 01:55:00|2273.5|2267.5|2272.5|2266.5|2274|2268|2272.3|2266.3|35
1710900000000|2024-03-20 02:00:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2270.8|2264.8|51
1710900300000|2024-03-20 02:05:00|2272.3|2266.3|2275|2269|2275.3|2269.3|2272|2266|45
1710900600000|2024-03-20 02:10:00|2275.3|2269.3|2274|2268|2276.3|2270.3|2273.5|2267.5|53
1710900900000|2024-03-20 02:15:00|2274.3|2268.3|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|7
1710901200000|2024-03-20 02:20:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1710901500000|2024-03-20 02:25:00|2272.8|2266.8|2273.5|2267.5|2273.8|2267.8|2272.8|2266.8|7
1710901800000|2024-03-20 02:30:00|2273.8|2267.8|2275.5|2269.5|2277.3|2271.3|2273.5|2267.5|59
1710902100000|2024-03-20 02:35:00|2275.8|2269.8|2275.3|2269.3|2276.5|2270.5|2274.8|2268.8|28
1710902400000|2024-03-20 02:40:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2273.8|2267.8|25
1710902700000|2024-03-20 02:45:00|2276.3|2270.3|2274.3|2268.3|2276.3|2270.3|2273.8|2267.8|32
1710903000000|2024-03-20 02:50:00|2274.5|2268.5|2273.5|2267.5|2275.3|2269.3|2273.5|2267.5|21
1710903300000|2024-03-20 02:55:00|2273.8|2267.8|2275.3|2269.3|2276.5|2270.5|2273.8|2267.8|31
1710903600000|2024-03-20 03:00:00|2275|2269|2273|2267|2275.3|2269.3|2272.5|2266.5|38
1710903900000|2024-03-20 03:05:00|2273.3|2267.3|2273.3|2267.3|2273.8|2267.8|2272.8|2266.8|21
1710904200000|2024-03-20 03:10:00|2273.5|2267.5|2273.8|2267.8|2275|2269|2273.5|2267.5|28
1710904500000|2024-03-20 03:15:00|2273.5|2267.5|2272.5|2266.5|2273.5|2267.5|2271|2265|27
1710904800000|2024-03-20 03:20:00|2272.3|2266.3|2272.8|2266.8|2273|2267|2271.8|2265.8|15
1710905100000|2024-03-20 03:25:00|2272.5|2266.5|2272.5|2266.5|2273.5|2267.5|2272|2266|29
1710905400000|2024-03-20 03:30:00|2272.3|2266.3|2273|2267|2273.3|2267.3|2272.3|2266.3|5
1710905700000|2024-03-20 03:35:00|2272.8|2266.8|2274.8|2268.8|2275|2269|2272.8|2266.8|14
1710906000000|2024-03-20 03:40:00|2274.5|2268.5|2274.8|2268.8|2275|2269|2274.5|2268.5|8
1710906300000|2024-03-20 03:45:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1710906600000|2024-03-20 03:50:00|2275|2269|2276.3|2270.3|2276.3|2270.3|2275|2269|15
1710906900000|2024-03-20 03:55:00|2276|2270|2277|2271|2277|2271|2275.5|2269.5|6
1710907200000|2024-03-20 04:00:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|3
1710907500000|2024-03-20 04:05:00|2277|2271|2277.3|2271.3|2277.5|2271.5|2277|2271|4
1710908100000|2024-03-20 04:15:00|2277|2271|2277.3|2271.3|2277.5|2271.5|2277|2271|4
1710908400000|2024-03-20 04:20:00|2277|2271|2277|2271|2277.3|2271.3|2277|2271|3
1710908700000|2024-03-20 04:25:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|2
1710909000000|2024-03-20 04:30:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2275|2269|16
1710909300000|2024-03-20 04:35:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|4
1710909600000|2024-03-20 04:40:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274|2268|5
1710909900000|2024-03-20 04:45:00|2274.3|2268.3|2274.3|2268.3|2274.5|2268.5|2274|2268|5
1710910200000|2024-03-20 04:50:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|12
1710910500000|2024-03-20 04:55:00|2274|2268|2273.5|2267.5|2274|2268|2273.3|2267.3|11
1710910800000|2024-03-20 05:00:00|2273.3|2267.3|2273.5|2267.5|2273.8|2267.8|2273.3|2267.3|8
1710911100000|2024-03-20 05:05:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|6
1710911400000|2024-03-20 05:10:00|2273.8|2267.8|2275.5|2269.5|2275.5|2269.5|2273.5|2267.5|12
1710911700000|2024-03-20 05:15:00|2275.3|2269.3|2275|2269|2275.3|2269.3|2274.8|2268.8|6
1710912000000|2024-03-20 05:20:00|2275.3|2269.3|2276.3|2270.3|2276.3|2270.3|2275.3|2269.3|8
1710912300000|2024-03-20 05:25:00|2276.5|2270.5|2278.3|2272.3|2278.3|2272.3|2276.3|2270.3|14
1710912600000|2024-03-20 05:30:00|2278|2272|2276.5|2270.5|2278.5|2272.5|2275.8|2269.8|32
1710912900000|2024-03-20 05:35:00|2276.3|2270.3|2274.5|2268.5|2276.5|2270.5|2273.3|2267.3|42
1710913200000|2024-03-20 05:40:00|2274.8|2268.8|2275.5|2269.5|2275.8|2269.8|2273.8|2267.8|25
1710913500000|2024-03-20 05:45:00|2275.8|2269.8|2274.8|2268.8|2276|2270|2274.3|2268.3|21
1710913800000|2024-03-20 05:50:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2273.3|2267.3|12
1710914100000|2024-03-20 05:55:00|2274.3|2268.3|2274.8|2268.8|2274.8|2268.8|2274|2268|13
1710914400000|2024-03-20 06:00:00|2274.5|2268.5|2276|2270|2276.5|2270.5|2274.5|2268.5|40
1710914700000|2024-03-20 06:05:00|2276.3|2270.3|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|12
1710915000000|2024-03-20 06:10:00|2275.5|2269.5|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|19
1710915300000|2024-03-20 06:15:00|2276.8|2270.8|2274.5|2268.5|2276.8|2270.8|2274.5|2268.5|12
1710915600000|2024-03-20 06:20:00|2274.8|2268.8|2274.8|2268.8|2275.5|2269.5|2274.5|2268.5|17
1710915900000|2024-03-20 06:25:00|2275|2269|2274|2268|2275.3|2269.3|2273.5|2267.5|33
1710916200000|2024-03-20 06:30:00|2273.8|2267.8|2273.3|2267.3|2273.8|2267.8|2273|2267|13
1710916500000|2024-03-20 06:35:00|2273.5|2267.5|2273.5|2267.5|2274|2268|2272.5|2266.5|39
1710916800000|2024-03-20 06:40:00|2273.8|2267.8|2274.3|2268.3|2274.8|2268.8|2273.3|2267.3|40
1710917100000|2024-03-20 06:45:00|2274.5|2268.5|2275.5|2269.5|2275.8|2269.8|2274.5|2268.5|8
1710917400000|2024-03-20 06:50:00|2275.3|2269.3|2273.5|2267.5|2275.3|2269.3|2273|2267|12
1710917700000|2024-03-20 06:55:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2272.5|2266.5|21
1710918000000|2024-03-20 07:00:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|6
1710918300000|2024-03-20 07:05:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|5
1710918600000|2024-03-20 07:10:00|2274|2268|2272.3|2266.3|2274.3|2268.3|2272.3|2266.3|16
1710918900000|2024-03-20 07:15:00|2272|2266|2270.3|2264.3|2272|2266|2268.3|2262.3|41
1710919200000|2024-03-20 07:20:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2268.8|2262.8|53
1710919500000|2024-03-20 07:25:00|2269.8|2263.8|2271|2265|2271.3|2265.3|2269.3|2263.3|12
1710919800000|2024-03-20 07:30:00|2270.8|2264.8|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|23
1710920100000|2024-03-20 07:35:00|2270.3|2264.3|2269.8|2263.8|2270.8|2264.8|2268|2262|46
1710920400000|2024-03-20 07:40:00|2269.5|2263.5|2270|2264|2270|2264|2269.3|2263.3|9
1710920700000|2024-03-20 07:45:00|2270.3|2264.3|2272|2266|2272|2266|2270.3|2264.3|26
1710921000000|2024-03-20 07:50:00|2272.3|2266.3|2274.5|2268.5|2274.5|2268.5|2271.5|2265.5|25
1710921300000|2024-03-20 07:55:00|2274.3|2268.3|2275|2269|2276.8|2270.8|2273.5|2267.5|40
1710921600000|2024-03-20 08:00:00|2275.3|2269.3|2272.3|2266.3|2275.3|2269.3|2271.5|2265.5|64
1710921900000|2024-03-20 08:05:00|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2271.8|2265.8|15
1710922200000|2024-03-20 08:10:00|2272.5|2266.5|2272.3|2266.3|2274.8|2268.8|2272.3|2266.3|28
1710922500000|2024-03-20 08:15:00|2272|2266|2273.8|2267.8|2274|2268|2270.8|2264.8|33
1710922800000|2024-03-20 08:20:00|2274.3|2268.3|2278.3|2272.3|2278.3|2272.3|2274.3|2268.3|31
1710923100000|2024-03-20 08:25:00|2278.5|2272.5|2280.3|2274.3|2280.8|2274.8|2278.5|2272.5|28
1710923400000|2024-03-20 08:30:00|2279.8|2273.8|2281.3|2275.3|2282|2276|2278.1|2272.1|66
1710923700000|2024-03-20 08:35:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2281.5|2275.5|39
1710924000000|2024-03-20 08:40:00|2281.5|2275.5|2279.3|2273.3|2282|2276|2278.3|2272.3|30
1710924300000|2024-03-20 08:45:00|2279.5|2273.5|2277.8|2271.8|2280.8|2274.8|2277.8|2271.8|30
1710924600000|2024-03-20 08:50:00|2277.5|2271.5|2280|2274|2280.3|2274.3|2277|2271|45
1710924900000|2024-03-20 08:55:00|2280.3|2274.3|2280.8|2274.8|2282|2276|2279.8|2273.8|31
1710925200000|2024-03-20 09:00:00|2280.5|2274.5|2278.3|2272.3|2280.5|2274.5|2276|2270|109
1710925500000|2024-03-20 09:05:00|2278|2272|2278.3|2272.3|2280.3|2274.3|2277|2271|66
1710925800000|2024-03-20 09:10:00|2277.8|2271.8|2275.8|2269.8|2279.3|2273.3|2275.5|2269.5|37
1710926100000|2024-03-20 09:15:00|2275.3|2269.3|2279|2273|2279.8|2273.8|2275.3|2269.3|41
1710926400000|2024-03-20 09:20:00|2278.8|2272.8|2280.8|2274.8|2281|2275|2278.8|2272.8|17
1710926700000|2024-03-20 09:25:00|2280.5|2274.5|2279.5|2273.5|2280.5|2274.5|2279.5|2273.5|13
1710927000000|2024-03-20 09:30:00|2279.3|2273.3|2279.8|2273.8|2280.3|2274.3|2278.5|2272.5|21
1710927300000|2024-03-20 09:35:00|2280.3|2274.3|2279.8|2273.8|2280.3|2274.3|2279|2273|12
1710927600000|2024-03-20 09:40:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279|2273|15
1710927900000|2024-03-20 09:45:00|2280|2274|2279.3|2273.3|2280.5|2274.5|2279.3|2273.3|19
1710928200000|2024-03-20 09:50:00|2279|2273|2278.3|2272.3|2279.8|2273.8|2277.3|2271.3|28
1710928500000|2024-03-20 09:55:00|2278.5|2272.5|2279.8|2273.8|2280.8|2274.8|2278.3|2272.3|23
1710928800000|2024-03-20 10:00:00|2280|2274|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|18
1710929100000|2024-03-20 10:05:00|2280|2274|2280.8|2274.8|2281.8|2275.8|2280|2274|24
1710929400000|2024-03-20 10:10:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|7
1710929700000|2024-03-20 10:15:00|2282|2276|2280.3|2274.3|2282|2276|2279.5|2273.5|11
1710930000000|2024-03-20 10:20:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280.5|2274.5|5
1710930300000|2024-03-20 10:25:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280.3|2274.3|15
1710930600000|2024-03-20 10:30:00|2280.8|2274.8|2281.3|2275.3|2282|2276|2280.8|2274.8|13
1710930900000|2024-03-20 10:35:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2281|2275|16
1710931200000|2024-03-20 10:40:00|2281.5|2275.5|2281.8|2275.8|2281.8|2275.8|2280.8|2274.8|15
1710931500000|2024-03-20 10:45:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|11
1710931800000|2024-03-20 10:50:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|10
1710932100000|2024-03-20 10:55:00|2282|2276|2281|2275|2282|2276|2280.8|2274.8|25
1710932400000|2024-03-20 11:00:00|2281.3|2275.3|2281|2275|2281.3|2275.3|2280.8|2274.8|36
1710932700000|2024-03-20 11:05:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|17
1710933000000|2024-03-20 11:10:00|2282.5|2276.5|2282|2276|2282.5|2276.5|2281.8|2275.8|11
1710933300000|2024-03-20 11:15:00|2281.8|2275.8|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|9
1710933600000|2024-03-20 11:20:00|2281.8|2275.8|2280|2274|2281.8|2275.8|2280|2274|18
1710933900000|2024-03-20 11:25:00|2280.5|2274.5|2281.3|2275.3|2282.3|2276.3|2280.5|2274.5|29
1710934200000|2024-03-20 11:30:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2279.5|2273.5|35
1710934500000|2024-03-20 11:35:00|2280.8|2274.8|2281.3|2275.3|2282.3|2276.3|2280.8|2274.8|28
1710934800000|2024-03-20 11:40:00|2281|2275|2282.8|2276.8|2283.8|2277.8|2280.8|2274.8|18
1710935100000|2024-03-20 11:45:00|2283|2277|2283.8|2277.8|2284|2278|2281.8|2275.8|18
1710935400000|2024-03-20 11:50:00|2283.5|2277.5|2282.3|2276.3|2283.5|2277.5|2281.8|2275.8|37
1710935700000|2024-03-20 11:55:00|2282.5|2276.5|2282.8|2276.8|2283|2277|2282.3|2276.3|6
1710936000000|2024-03-20 12:00:00|2282.5|2276.5|2283.3|2277.3|2283.8|2277.8|2282.3|2276.3|15
1710936300000|2024-03-20 12:05:00|2283|2277|2283|2277|2283.8|2277.8|2281.8|2275.8|19
1710936600000|2024-03-20 12:10:00|2282.8|2276.8|2282|2276|2282.8|2276.8|2281.8|2275.8|15
1710936900000|2024-03-20 12:15:00|2281.8|2275.8|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|22
1710937200000|2024-03-20 12:20:00|2282|2276|2280.8|2274.8|2282.3|2276.3|2280.3|2274.3|32
1710937500000|2024-03-20 12:25:00|2280.5|2274.5|2281|2275|2281.3|2275.3|2280.5|2274.5|21
1710937800000|2024-03-20 12:30:00|2280.8|2274.8|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|28
1710938100000|2024-03-20 12:35:00|2278.8|2272.8|2279.8|2273.8|2279.8|2273.8|2278|2272|32
1710938400000|2024-03-20 12:40:00|2280|2274|2280.8|2274.8|2281|2275|2279.8|2273.8|22
1710938700000|2024-03-20 12:45:00|2280.3|2274.3|2281.3|2275.3|2282.5|2276.5|2280.3|2274.3|15
1710939000000|2024-03-20 12:50:00|2281.5|2275.5|2283.8|2277.8|2284.5|2278.5|2281.5|2275.5|20
1710939300000|2024-03-20 12:55:00|2283.5|2277.5|2284.8|2278.8|2284.8|2278.8|2283|2277|84
1710939600000|2024-03-20 13:00:00|2284.5|2278.5|2280.4|2274.4|2284.5|2278.5|2279.6|2273.6|178
1710939900000|2024-03-20 13:05:00|2280.3|2274.3|2283.5|2277.5|2284|2278|2280.3|2274.3|98
1710940200000|2024-03-20 13:10:00|2283.3|2277.3|2282.3|2276.3|2284.3|2278.3|2281.5|2275.5|72
1710940500000|2024-03-20 13:15:00|2282.5|2276.5|2282.8|2276.8|2282.8|2276.8|2281.3|2275.3|62
1710940800000|2024-03-20 13:20:00|2283|2277|2282.8|2276.8|2283.8|2277.8|2281.8|2275.8|21
1710941100000|2024-03-20 13:25:00|2283|2277|2283.8|2277.8|2284.8|2278.8|2282.8|2276.8|17
1710941400000|2024-03-20 13:30:00|2284|2278|2284.3|2278.3|2286|2280|2283.8|2277.8|32
1710941700000|2024-03-20 13:35:00|2284.5|2278.5|2284.8|2278.8|2285|2279|2283.8|2277.8|14
1710942000000|2024-03-20 13:40:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.3|2277.3|14
1710942300000|2024-03-20 13:45:00|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|19
1710942600000|2024-03-20 13:50:00|2284.8|2278.8|2285.8|2279.8|2286.3|2280.3|2284.5|2278.5|30
1710942900000|2024-03-20 13:55:00|2286|2280|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|26
1710943200000|2024-03-20 14:00:00|2286.5|2280.5|2286.8|2280.8|2287.3|2281.3|2284.8|2278.8|41
1710943500000|2024-03-20 14:05:00|2286.5|2280.5|2286.8|2280.8|2289.3|2283.3|2286.3|2280.3|35
1710943800000|2024-03-20 14:10:00|2287|2281|2287.8|2281.8|2289.8|2283.8|2287|2281|46
1710944100000|2024-03-20 14:15:00|2288|2282|2285.8|2279.8|2288.8|2282.8|2285.8|2279.8|51
1710944400000|2024-03-20 14:20:00|2285.3|2279.3|2286.3|2280.3|2286.8|2280.8|2282.5|2276.5|62
1710944700000|2024-03-20 14:25:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2284.8|2278.8|26
1710945000000|2024-03-20 14:30:00|2286.3|2280.3|2285.5|2279.5|2286.8|2280.8|2285.5|2279.5|29
1710945300000|2024-03-20 14:35:00|2285.3|2279.3|2284.3|2278.3|2285.8|2279.8|2284|2278|18
1710945600000|2024-03-20 14:40:00|2284|2278|2283.8|2277.8|2284.8|2278.8|2282.3|2276.3|44
1710945900000|2024-03-20 14:45:00|2284|2278|2283.8|2277.8|2285.3|2279.3|2282.8|2276.8|56
1710946200000|2024-03-20 14:50:00|2283.5|2277.5|2285.3|2279.3|2285.8|2279.8|2283.5|2277.5|59
1710946500000|2024-03-20 14:55:00|2285.8|2279.8|2286.8|2280.8|2287.5|2281.5|2285.8|2279.8|31
1710946800000|2024-03-20 15:00:00|2286.5|2280.5|2286.5|2280.5|2288|2282|2285.8|2279.8|38
1710947100000|2024-03-20 15:05:00|2286.3|2280.3|2287.3|2281.3|2288|2282|2286.3|2280.3|27
1710947400000|2024-03-20 15:10:00|2287|2281|2285.8|2279.8|2287.3|2281.3|2285.3|2279.3|22
1710947700000|2024-03-20 15:15:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2286|2280|23
1710948000000|2024-03-20 15:20:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|21
1710948300000|2024-03-20 15:25:00|2287|2281|2285.8|2279.8|2287|2281|2285.3|2279.3|13
1710948600000|2024-03-20 15:30:00|2285.5|2279.5|2286|2280|2286.3|2280.3|2285.3|2279.3|30
1710948900000|2024-03-20 15:35:00|2285.8|2279.8|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|8
1710949200000|2024-03-20 15:40:00|2284.5|2278.5|2282.3|2276.3|2285|2279|2282.3|2276.3|35
1710949500000|2024-03-20 15:45:00|2281.8|2275.8|2281|2275|2282.8|2276.8|2281|2275|39
1710949800000|2024-03-20 15:50:00|2280.8|2274.8|2283.3|2277.3|2283.5|2277.5|2280.5|2274.5|33
1710950100000|2024-03-20 15:55:00|2283.5|2277.5|2285|2279|2285.3|2279.3|2283.5|2277.5|15
1710950400000|2024-03-20 16:00:00|2284.8|2278.8|2283.8|2277.8|2284.8|2278.8|2282.3|2276.3|23
1710950700000|2024-03-20 16:05:00|2283.5|2277.5|2281.8|2275.8|2283.8|2277.8|2281.8|2275.8|22
1710951000000|2024-03-20 16:10:00|2281.5|2275.5|2281.3|2275.3|2282.8|2276.8|2280.5|2274.5|37
1710951300000|2024-03-20 16:15:00|2281|2275|2278|2272|2281.5|2275.5|2276.5|2270.5|69
1710951600000|2024-03-20 16:20:00|2278.3|2272.3|2276.3|2270.3|2279.8|2273.8|2275.5|2269.5|62
1710951900000|2024-03-20 16:25:00|2276|2270|2276.3|2270.3|2277.8|2271.8|2274.3|2268.3|61
1710952200000|2024-03-20 16:30:00|2276.5|2270.5|2277.8|2271.8|2278|2272|2276.3|2270.3|12
1710952500000|2024-03-20 16:35:00|2277.3|2271.3|2278.5|2272.5|2278.8|2272.8|2276.8|2270.8|31
1710952800000|2024-03-20 16:40:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2277.3|2271.3|35
1710953100000|2024-03-20 16:45:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|20
1710953400000|2024-03-20 16:50:00|2278.5|2272.5|2279.5|2273.5|2279.8|2273.8|2278.3|2272.3|23
1710953700000|2024-03-20 16:55:00|2279.3|2273.3|2278.5|2272.5|2279.8|2273.8|2278|2272|29
1710954000000|2024-03-20 17:00:00|2278.8|2272.8|2278.5|2272.5|2278.8|2272.8|2278.3|2272.3|8
1710954300000|2024-03-20 17:05:00|2278.8|2272.8|2279|2273|2279|2273|2278.3|2272.3|10
1710954600000|2024-03-20 17:10:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|9
1710954900000|2024-03-20 17:15:00|2278.8|2272.8|2278.3|2272.3|2279.3|2273.3|2278.3|2272.3|12
1710955200000|2024-03-20 17:20:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|6
1710955500000|2024-03-20 17:25:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|3
1710955800000|2024-03-20 17:30:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1710956100000|2024-03-20 17:35:00|2279|2273|2279.8|2273.8|2279.8|2273.8|2279|2273|4
1710956400000|2024-03-20 17:40:00|2280|2274|2279|2273|2280|2274|2278.8|2272.8|16
1710956700000|2024-03-20 17:45:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|11
1710957000000|2024-03-20 17:50:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|25
1710957300000|2024-03-20 17:55:00|2280.8|2274.8|2278.5|2272.5|2280.8|2274.8|2278.5|2272.5|14
1710957600000|2024-03-20 18:00:00|2279|2273|2286.4|2280.4|2286.6|2280.6|2279|2273|60
1710957900000|2024-03-20 18:05:00|2286.9|2280.9|2282.5|2276.5|2287.3|2281.3|2282.3|2276.3|69
1710958200000|2024-03-20 18:10:00|2282.8|2276.8|2280.5|2274.5|2285|2279|2280|2274|64
1710958500000|2024-03-20 18:15:00|2281|2275|2280.5|2274.5|2282|2276|2280|2274|54
1710958800000|2024-03-20 18:20:00|2280.8|2274.8|2280.8|2274.8|2282.3|2276.3|2280|2274|40
1710959100000|2024-03-20 18:25:00|2280.5|2274.5|2282.5|2276.5|2282.5|2276.5|2280|2274|14
1710959400000|2024-03-20 18:30:00|2282.8|2276.8|2282|2276|2282.8|2276.8|2281.8|2275.8|24
1710959700000|2024-03-20 18:35:00|2281.5|2275.5|2284.3|2278.3|2284.5|2278.5|2281.3|2275.3|34
1710960000000|2024-03-20 18:40:00|2284.5|2278.5|2286.5|2280.5|2286.5|2280.5|2284.5|2278.5|20
1710960300000|2024-03-20 18:45:00|2286.8|2280.8|2287|2281|2287|2281|2286|2280|65
1710960600000|2024-03-20 18:50:00|2286.8|2280.8|2287.8|2281.8|2287.8|2281.8|2286.3|2280.3|14
1710960900000|2024-03-20 18:55:00|2290|2279.5|2287.8|2277.3|2290.3|2279.8|2287.8|2277.3|11
1710982800000|2024-03-21 01:00:00|2290.4|2284.4|2289.6|2283.6|2290.6|2284.6|2288.6|2282.6|36
1710983100000|2024-03-21 01:05:00|2289.8|2283.8|2291.5|2285.5|2291.6|2285.6|2288.5|2282.5|49
1710983400000|2024-03-21 01:10:00|2291.3|2285.3|2291.5|2285.5|2291.8|2285.8|2290|2284|26
1710983700000|2024-03-21 01:15:00|2291.8|2285.8|2292.8|2286.8|2293|2287|2291.8|2285.8|26
1710984000000|2024-03-21 01:20:00|2292.5|2286.5|2300.9|2294.9|2301.5|2295.5|2292.5|2286.5|89
1710984300000|2024-03-21 01:25:00|2301.1|2295.1|2301.8|2295.8|2302.8|2296.8|2298.1|2292.1|118
1710984600000|2024-03-21 01:30:00|2302|2296|2300|2294|2302|2296|2299.3|2293.3|68
1710984900000|2024-03-21 01:35:00|2299.8|2293.8|2296.5|2290.5|2299.8|2293.8|2295.5|2289.5|97
1710985200000|2024-03-21 01:40:00|2296.3|2290.3|2295|2289|2296.5|2290.5|2293.8|2287.8|53
1710985500000|2024-03-21 01:45:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2291.8|2285.8|63
1710985800000|2024-03-21 01:50:00|2295|2289|2296.5|2290.5|2296.8|2290.8|2294|2288|73
1710986100000|2024-03-21 01:55:00|2296|2290|2297.8|2291.8|2298|2292|2295|2289|46
1710986400000|2024-03-21 02:00:00|2297.5|2291.5|2301|2295|2301|2295|2295.5|2289.5|92
1710986700000|2024-03-21 02:05:00|2300.8|2294.8|2301|2295|2301|2295|2298.5|2292.5|50
1710987000000|2024-03-21 02:10:00|2301.3|2295.3|2302|2296|2302.3|2296.3|2299.5|2293.5|45
1710987300000|2024-03-21 02:15:00|2302.3|2296.3|2303.5|2297.5|2303.5|2297.5|2302|2296|11
1710987600000|2024-03-21 02:20:00|2303.3|2297.3|2300.3|2294.3|2303.3|2297.3|2300.3|2294.3|17
1710987900000|2024-03-21 02:25:00|2300.5|2294.5|2300.5|2294.5|2301.3|2295.3|2299.8|2293.8|14
1710988200000|2024-03-21 02:30:00|2300.3|2294.3|2298.5|2292.5|2300.5|2294.5|2298|2292|49
1710988500000|2024-03-21 02:35:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2295.8|2289.8|54
1710988800000|2024-03-21 02:40:00|2297.5|2291.5|2295.3|2289.3|2297.5|2291.5|2294|2288|43
1710989100000|2024-03-21 02:45:00|2295|2289|2294.3|2288.3|2295.3|2289.3|2293.5|2287.5|22
1710989400000|2024-03-21 02:50:00|2294.5|2288.5|2296.8|2290.8|2297|2291|2294.3|2288.3|21
1710989700000|2024-03-21 02:55:00|2296.5|2290.5|2294|2288|2296.5|2290.5|2293.8|2287.8|53
1710990000000|2024-03-21 03:00:00|2294.3|2288.3|2295|2289|2295.5|2289.5|2293.8|2287.8|26
1710990300000|2024-03-21 03:05:00|2295.3|2289.3|2297.3|2291.3|2297.5|2291.5|2294.8|2288.8|40
1710990600000|2024-03-21 03:10:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2295.5|2289.5|25
1710990900000|2024-03-21 03:15:00|2296.8|2290.8|2297.8|2291.8|2298.3|2292.3|2296.3|2290.3|27
1710991200000|2024-03-21 03:20:00|2298|2292|2301.8|2295.8|2301.8|2295.8|2297|2291|38
1710991500000|2024-03-21 03:25:00|2302|2296|2302.3|2296.3|2302.8|2296.8|2302|2296|39
1710991800000|2024-03-21 03:30:00|2302|2296|2302.8|2296.8|2302.8|2296.8|2302|2296|4
1710992100000|2024-03-21 03:35:00|2303|2297|2303.8|2297.8|2303.8|2297.8|2303|2297|5
1710992400000|2024-03-21 03:40:00|2304|2298|2303.8|2297.8|2304.5|2298.5|2303.5|2297.5|17
1710992700000|2024-03-21 03:45:00|2304|2298|2304.8|2298.8|2305.8|2299.8|2304|2298|14
1710993000000|2024-03-21 03:50:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2303.3|2297.3|14
1710993300000|2024-03-21 03:55:00|2303.5|2297.5|2304.5|2298.5|2304.5|2298.5|2303.5|2297.5|9
1710993600000|2024-03-21 04:00:00|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|5
1710993900000|2024-03-21 04:05:00|2304|2298|2303.3|2297.3|2304|2298|2303|2297|6
1710994200000|2024-03-21 04:10:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|4
1710994500000|2024-03-21 04:15:00|2302.3|2296.3|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|10
1710994800000|2024-03-21 04:20:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1710995100000|2024-03-21 04:25:00|2301.5|2295.5|2300.5|2294.5|2301.8|2295.8|2300.5|2294.5|6
1710995400000|2024-03-21 04:30:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|5
1710995700000|2024-03-21 04:35:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|4
1710996000000|2024-03-21 04:40:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.5|2294.5|6
1710996300000|2024-03-21 04:45:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1710996900000|2024-03-21 04:55:00|2301|2295|2300.5|2294.5|2301|2295|2300|2294|8
1710997200000|2024-03-21 05:00:00|2300.3|2294.3|2300.5|2294.5|2300.8|2294.8|2300.3|2294.3|4
1710997500000|2024-03-21 05:05:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300|2294|4
1710997800000|2024-03-21 05:10:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1710998100000|2024-03-21 05:15:00|2300|2294|2300.5|2294.5|2300.5|2294.5|2300|2294|2
1710998400000|2024-03-21 05:20:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2297.8|2291.8|13
1710998700000|2024-03-21 05:25:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2299.5|2293.5|8
1710999000000|2024-03-21 05:30:00|2299.8|2293.8|2301.8|2295.8|2302|2296|2299.3|2293.3|35
1710999300000|2024-03-21 05:35:00|2301.5|2295.5|2304|2298|2304|2298|2301|2295|30
1710999600000|2024-03-21 05:40:00|2303.8|2297.8|2305|2299|2305.8|2299.8|2303.8|2297.8|42
1710999900000|2024-03-21 05:45:00|2304.8|2298.8|2303.5|2297.5|2305|2299|2302.8|2296.8|48
1711000200000|2024-03-21 05:50:00|2303.3|2297.3|2303.8|2297.8|2305|2299|2303.3|2297.3|33
1711000500000|2024-03-21 05:55:00|2303.5|2297.5|2303|2297|2304.8|2298.8|2303|2297|47
1711000800000|2024-03-21 06:00:00|2303.3|2297.3|2305.5|2299.5|2306|2300|2303.3|2297.3|66
1711001100000|2024-03-21 06:05:00|2305.3|2299.3|2304.8|2298.8|2305.5|2299.5|2302.5|2296.5|78
1711001400000|2024-03-21 06:10:00|2304.5|2298.5|2301.5|2295.5|2304.5|2298.5|2301.3|2295.3|69
1711001700000|2024-03-21 06:15:00|2301.3|2295.3|2302|2296|2302|2296|2299.5|2293.5|51
1711002000000|2024-03-21 06:20:00|2301.8|2295.8|2302|2296|2303.3|2297.3|2301.8|2295.8|32
1711002300000|2024-03-21 06:25:00|2302.3|2296.3|2301|2295|2302.3|2296.3|2300.3|2294.3|38
1711002600000|2024-03-21 06:30:00|2301.3|2295.3|2301.5|2295.5|2302.3|2296.3|2300|2294|44
1711002900000|2024-03-21 06:35:00|2301.8|2295.8|2299|2293|2301.8|2295.8|2297.3|2291.3|35
1711003200000|2024-03-21 06:40:00|2299.3|2293.3|2297.5|2291.5|2299.3|2293.3|2296.8|2290.8|34
1711003500000|2024-03-21 06:45:00|2297.3|2291.3|2299.5|2293.5|2299.5|2293.5|2297.3|2291.3|46
1711003800000|2024-03-21 06:50:00|2299.8|2293.8|2301.8|2295.8|2301.8|2295.8|2299.3|2293.3|34
1711004100000|2024-03-21 06:55:00|2301.5|2295.5|2301.5|2295.5|2302.3|2296.3|2300|2294|54
1711004400000|2024-03-21 07:00:00|2301|2295|2302.3|2296.3|2302.3|2296.3|2300.5|2294.5|19
1711004700000|2024-03-21 07:05:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2301.3|2295.3|22
1711005000000|2024-03-21 07:10:00|2302.8|2296.8|2302.3|2296.3|2304|2298|2301.8|2295.8|32
1711005300000|2024-03-21 07:15:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|3
1711005600000|2024-03-21 07:20:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2300.3|2294.3|24
1711005900000|2024-03-21 07:25:00|2302|2296|2301.8|2295.8|2303.3|2297.3|2301.8|2295.8|17
1711006200000|2024-03-21 07:30:00|2301.5|2295.5|2302|2296|2302|2296|2299.8|2293.8|29
1711006500000|2024-03-21 07:35:00|2301.8|2295.8|2300.8|2294.8|2301.8|2295.8|2300.5|2294.5|12
1711006800000|2024-03-21 07:40:00|2301.3|2295.3|2300|2294|2301.8|2295.8|2299.8|2293.8|13
1711007100000|2024-03-21 07:45:00|2300.3|2294.3|2305|2299|2305|2299|2300.3|2294.3|31
1711007400000|2024-03-21 07:50:00|2305.3|2299.3|2303.8|2297.8|2305.8|2299.8|2303.5|2297.5|42
1711007700000|2024-03-21 07:55:00|2303.5|2297.5|2305.5|2299.5|2305.5|2299.5|2303.5|2297.5|33
1711008000000|2024-03-21 08:00:00|2307.6|2301.6|2308.8|2302.8|2310|2304|2305.8|2299.8|110
1711008300000|2024-03-21 08:05:00|2308.5|2302.5|2308.8|2302.8|2311.8|2305.8|2308.3|2302.3|55
1711008600000|2024-03-21 08:10:00|2308.5|2302.5|2311.8|2305.8|2311.8|2305.8|2307.5|2301.5|50
1711008900000|2024-03-21 08:15:00|2311.5|2305.5|2313.3|2307.3|2314|2308|2310.3|2304.3|80
1711009200000|2024-03-21 08:20:00|2313|2307|2314.3|2308.3|2315|2309|2312.5|2306.5|51
1711009500000|2024-03-21 08:25:00|2314|2308|2312.8|2306.8|2314.8|2308.8|2311.8|2305.8|81
1711009800000|2024-03-21 08:30:00|2313|2307|2311.3|2305.3|2314|2308|2309.8|2303.8|90
1711010100000|2024-03-21 08:35:00|2311|2305|2309|2303|2312.5|2306.5|2308.8|2302.8|60
1711010400000|2024-03-21 08:40:00|2308.8|2302.8|2310|2304|2310|2304|2307.8|2301.8|42
1711010700000|2024-03-21 08:45:00|2310.3|2304.3|2308.8|2302.8|2310.5|2304.5|2308|2302|43
1711011000000|2024-03-21 08:50:00|2308.5|2302.5|2309|2303|2311|2305|2308.3|2302.3|34
1711011300000|2024-03-21 08:55:00|2309.3|2303.3|2309.8|2303.8|2310.5|2304.5|2307.8|2301.8|42
1711011600000|2024-03-21 09:00:00|2310|2304|2308.8|2302.8|2311.5|2305.5|2308.3|2302.3|63
1711011900000|2024-03-21 09:05:00|2309|2303|2308.5|2302.5|2309|2303|2305|2299|74
1711012200000|2024-03-21 09:10:00|2308.8|2302.8|2309.8|2303.8|2311|2305|2308|2302|44
1711012500000|2024-03-21 09:15:00|2310|2304|2309.8|2303.8|2310.8|2304.8|2309.3|2303.3|37
1711012800000|2024-03-21 09:20:00|2310|2304|2310.8|2304.8|2313|2307|2310|2304|49
1711013100000|2024-03-21 09:25:00|2310.5|2304.5|2306.5|2300.5|2310.5|2304.5|2306.3|2300.3|67
1711013400000|2024-03-21 09:30:00|2306.8|2300.8|2306.5|2300.5|2308.5|2302.5|2303.8|2297.8|72
1711013700000|2024-03-21 09:35:00|2306.3|2300.3|2305.8|2299.8|2307.3|2301.3|2305.8|2299.8|26
1711014000000|2024-03-21 09:40:00|2305.3|2299.3|2307.8|2301.8|2308|2302|2305.3|2299.3|30
1711014300000|2024-03-21 09:45:00|2308|2302|2308.8|2302.8|2311.5|2305.5|2307.5|2301.5|100
1711014600000|2024-03-21 09:50:00|2309|2303|2310|2304|2311.3|2305.3|2307.5|2301.5|74
1711014900000|2024-03-21 09:55:00|2309.8|2303.8|2308.3|2302.3|2310|2304|2308|2302|28
1711015200000|2024-03-21 10:00:00|2308.5|2302.5|2308.8|2302.8|2309.3|2303.3|2307.3|2301.3|39
1711015500000|2024-03-21 10:05:00|2309|2303|2310.3|2304.3|2311.8|2305.8|2309|2303|44
1711015800000|2024-03-21 10:10:00|2310.5|2304.5|2309|2303|2311|2305|2307.8|2301.8|38
1711016100000|2024-03-21 10:15:00|2309.3|2303.3|2310.8|2304.8|2310.8|2304.8|2308.3|2302.3|33
1711016400000|2024-03-21 10:20:00|2310.5|2304.5|2309.8|2303.8|2311|2305|2308.8|2302.8|36
1711016700000|2024-03-21 10:25:00|2310|2304|2309.8|2303.8|2310.8|2304.8|2309.8|2303.8|17
1711017000000|2024-03-21 10:30:00|2309.5|2303.5|2306.8|2300.8|2310.3|2304.3|2306.8|2300.8|32
1711017300000|2024-03-21 10:35:00|2307|2301|2302.5|2296.5|2307.3|2301.3|2302.5|2296.5|38
1711017600000|2024-03-21 10:40:00|2302.3|2296.3|2301.8|2295.8|2303|2297|2299.5|2293.5|59
1711017900000|2024-03-21 10:45:00|2302|2296|2303.5|2297.5|2303.8|2297.8|2301.8|2295.8|38
1711018200000|2024-03-21 10:50:00|2303.3|2297.3|2301.8|2295.8|2305|2299|2301.8|2295.8|39
1711018500000|2024-03-21 10:55:00|2302|2296|2299.8|2293.8|2302.3|2296.3|2299.8|2293.8|23
1711018800000|2024-03-21 11:00:00|2299.5|2293.5|2302.8|2296.8|2302.8|2296.8|2299.3|2293.3|29
1711019100000|2024-03-21 11:05:00|2303|2297|2303.3|2297.3|2303.5|2297.5|2301.8|2295.8|18
1711019400000|2024-03-21 11:10:00|2303|2297|2303.3|2297.3|2304|2298|2302.3|2296.3|18
1711019700000|2024-03-21 11:15:00|2303|2297|2303.8|2297.8|2304|2298|2301.8|2295.8|37
1711020000000|2024-03-21 11:20:00|2304|2298|2304.5|2298.5|2305.3|2299.3|2302.3|2296.3|36
1711020300000|2024-03-21 11:25:00|2304.3|2298.3|2306.8|2300.8|2306.8|2300.8|2303.8|2297.8|41
1711020600000|2024-03-21 11:30:00|2307|2301|2306.5|2300.5|2307|2301|2305.3|2299.3|25
1711020900000|2024-03-21 11:35:00|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2305.3|2299.3|26
1711021200000|2024-03-21 11:40:00|2306.8|2300.8|2304.5|2298.5|2307.5|2301.5|2304.5|2298.5|25
1711021500000|2024-03-21 11:45:00|2304.3|2298.3|2306.3|2300.3|2307.3|2301.3|2304.3|2298.3|40
1711021800000|2024-03-21 11:50:00|2306.5|2300.5|2305.5|2299.5|2306.5|2300.5|2303.3|2297.3|29
1711022100000|2024-03-21 11:55:00|2305.3|2299.3|2305.5|2299.5|2306|2300|2304.3|2298.3|32
1711022400000|2024-03-21 12:00:00|2305.8|2299.8|2307.5|2301.5|2307.5|2301.5|2305.3|2299.3|26
1711022700000|2024-03-21 12:05:00|2307.3|2301.3|2308|2302|2308.5|2302.5|2306.8|2300.8|49
1711023000000|2024-03-21 12:10:00|2307.8|2301.8|2309.8|2303.8|2309.8|2303.8|2307.5|2301.5|45
1711023300000|2024-03-21 12:15:00|2310|2304|2309.5|2303.5|2310|2304|2309.3|2303.3|23
1711023600000|2024-03-21 12:20:00|2309.8|2303.8|2310.3|2304.3|2310.8|2304.8|2309.3|2303.3|33
1711023900000|2024-03-21 12:25:00|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2309.8|2303.8|12
1711024200000|2024-03-21 12:30:00|2310|2304|2312|2306|2313.8|2307.8|2310|2304|35
1711024500000|2024-03-21 12:35:00|2312.3|2306.3|2312.5|2306.5|2313.3|2307.3|2311.8|2305.8|37
1711024800000|2024-03-21 12:40:00|2312.8|2306.8|2314|2308|2315|2309|2312.8|2306.8|60
1711025100000|2024-03-21 12:45:00|2313.8|2307.8|2315.3|2309.3|2316|2310|2313.8|2307.8|40
1711025400000|2024-03-21 12:50:00|2315.5|2309.5|2312.8|2306.8|2316.3|2310.3|2312.8|2306.8|105
1711025700000|2024-03-21 12:55:00|2312.3|2306.3|2314.5|2308.5|2315.8|2309.8|2312.3|2306.3|86
1711026000000|2024-03-21 13:00:00|2314.8|2308.8|2310.8|2304.8|2315.8|2309.8|2310.3|2304.3|167
1711026300000|2024-03-21 13:05:00|2311|2305|2307.5|2301.5|2312|2306|2307.5|2301.5|109
1711026600000|2024-03-21 13:10:00|2307.8|2301.8|2311.3|2305.3|2311.8|2305.8|2307.5|2301.5|80
1711026900000|2024-03-21 13:15:00|2311.5|2305.5|2308.8|2302.8|2311.8|2305.8|2308.3|2302.3|98
1711027200000|2024-03-21 13:20:00|2308.5|2302.5|2311.8|2305.8|2311.8|2305.8|2308.3|2302.3|62
1711027500000|2024-03-21 13:25:00|2311.5|2305.5|2314.8|2308.8|2315|2309|2311|2305|48
1711027800000|2024-03-21 13:30:00|2314.5|2308.5|2310.5|2304.5|2314.5|2308.5|2309.5|2303.5|89
1711028100000|2024-03-21 13:35:00|2310.3|2304.3|2312.8|2306.8|2313|2307|2310|2304|62
1711028400000|2024-03-21 13:40:00|2312.5|2306.5|2313.3|2307.3|2313.8|2307.8|2311.3|2305.3|89
1711028700000|2024-03-21 13:45:00|2312.8|2306.8|2309.8|2303.8|2314.5|2308.5|2309.3|2303.3|93
1711029000000|2024-03-21 13:50:00|2310|2304|2308.8|2302.8|2310.3|2304.3|2308.3|2302.3|52
1711029300000|2024-03-21 13:55:00|2309|2303|2309.8|2303.8|2310.8|2304.8|2308.3|2302.3|68
1711029600000|2024-03-21 14:00:00|2310.3|2304.3|2308|2302|2310.3|2304.3|2307.8|2301.8|125
1711029900000|2024-03-21 14:05:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2306.8|2300.8|97
1711030200000|2024-03-21 14:10:00|2308.5|2302.5|2307.3|2301.3|2309.5|2303.5|2306.8|2300.8|53
1711030500000|2024-03-21 14:15:00|2307.5|2301.5|2308.3|2302.3|2309.3|2303.3|2307.3|2301.3|35
1711030800000|2024-03-21 14:20:00|2308|2302|2305.8|2299.8|2308|2302|2305.5|2299.5|63
1711031100000|2024-03-21 14:25:00|2305.5|2299.5|2303.3|2297.3|2306.8|2300.8|2303|2297|93
1711031400000|2024-03-21 14:30:00|2302.8|2296.8|2304.8|2298.8|2305.3|2299.3|2302.8|2296.8|138
1711031700000|2024-03-21 14:35:00|2304.5|2298.5|2304.5|2298.5|2305|2299|2302|2296|61
1711032000000|2024-03-21 14:40:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2302.3|2296.3|65
1711032300000|2024-03-21 14:45:00|2303|2297|2298.3|2292.3|2303.8|2297.8|2297.8|2291.8|74
1711032600000|2024-03-21 14:50:00|2298.5|2292.5|2301.8|2295.8|2302.5|2296.5|2298.5|2292.5|64
1711032900000|2024-03-21 14:55:00|2301.5|2295.5|2301.8|2295.8|2302.8|2296.8|2301|2295|99
1711033200000|2024-03-21 15:00:00|2302|2296|2302.8|2296.8|2303.8|2297.8|2301.8|2295.8|49
1711033500000|2024-03-21 15:05:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2300.5|2294.5|44
1711033800000|2024-03-21 15:10:00|2301.8|2295.8|2299.3|2293.3|2301.8|2295.8|2299.3|2293.3|28
1711034100000|2024-03-21 15:15:00|2299.5|2293.5|2298|2292|2299.8|2293.8|2297.5|2291.5|47
1711034400000|2024-03-21 15:20:00|2297.8|2291.8|2298.8|2292.8|2299|2293|2296|2290|61
1711034700000|2024-03-21 15:25:00|2298.5|2292.5|2296.3|2290.3|2298.8|2292.8|2294.5|2288.5|52
1711035000000|2024-03-21 15:30:00|2296|2290|2295.3|2289.3|2296.8|2290.8|2294.8|2288.8|34
1711035300000|2024-03-21 15:35:00|2295.5|2289.5|2296|2290|2296.3|2290.3|2295|2289|25
1711035600000|2024-03-21 15:40:00|2295.8|2289.8|2297|2291|2297.3|2291.3|2295.8|2289.8|23
1711035900000|2024-03-21 15:45:00|2297.3|2291.3|2299.3|2293.3|2300.3|2294.3|2296.8|2290.8|22
1711036200000|2024-03-21 15:50:00|2299|2293|2298.3|2292.3|2300.8|2294.8|2298.3|2292.3|40
1711036500000|2024-03-21 15:55:00|2298|2292|2298.8|2292.8|2299.3|2293.3|2296.8|2290.8|31
1711036800000|2024-03-21 16:00:00|2298.5|2292.5|2300.8|2294.8|2301.8|2295.8|2298.3|2292.3|57
1711037100000|2024-03-21 16:05:00|2301|2295|2300.3|2294.3|2301|2295|2299.5|2293.5|40
1711037400000|2024-03-21 16:10:00|2300.5|2294.5|2300.3|2294.3|2302|2296|2298.8|2292.8|38
1711037700000|2024-03-21 16:15:00|2299.8|2293.8|2301.8|2295.8|2301.8|2295.8|2299.8|2293.8|24
1711038000000|2024-03-21 16:20:00|2302|2296|2302.8|2296.8|2302.8|2296.8|2300.8|2294.8|38
1711038300000|2024-03-21 16:25:00|2303|2297|2305.5|2299.5|2306.3|2300.3|2302.8|2296.8|139
1711038600000|2024-03-21 16:30:00|2305.4|2299.4|2304.8|2298.8|2306.3|2300.3|2304.4|2298.4|53
1711038900000|2024-03-21 16:35:00|2305|2299|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|15
1711039200000|2024-03-21 16:40:00|2304.5|2298.5|2305.5|2299.5|2305.8|2299.8|2303.8|2297.8|35
1711039500000|2024-03-21 16:45:00|2305.8|2299.8|2305.8|2299.8|2306.3|2300.3|2305.5|2299.5|10
1711039800000|2024-03-21 16:50:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2305.3|2299.3|16
1711040100000|2024-03-21 16:55:00|2305.3|2299.3|2305.8|2299.8|2306.8|2300.8|2305|2299|15
1711040400000|2024-03-21 17:00:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|12
1711040700000|2024-03-21 17:05:00|2305.5|2299.5|2305|2299|2305.8|2299.8|2304.5|2298.5|13
1711041000000|2024-03-21 17:10:00|2305.3|2299.3|2305.5|2299.5|2305.8|2299.8|2305.3|2299.3|6
1711041300000|2024-03-21 17:15:00|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2304.5|2298.5|14
1711041600000|2024-03-21 17:20:00|2306.3|2300.3|2306.5|2300.5|2307.3|2301.3|2306.3|2300.3|10
1711041900000|2024-03-21 17:25:00|2306.8|2300.8|2309|2303|2309.1|2303.1|2306.8|2300.8|16
1711042200000|2024-03-21 17:30:00|2308.8|2302.8|2308.5|2302.5|2309.5|2303.5|2308.5|2302.5|12
1711042500000|2024-03-21 17:35:00|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308|2302|8
1711042800000|2024-03-21 17:40:00|2308.3|2302.3|2309.5|2303.5|2309.5|2303.5|2307.5|2301.5|17
1711043100000|2024-03-21 17:45:00|2309.3|2303.3|2308.5|2302.5|2309.3|2303.3|2308|2302|11
1711043400000|2024-03-21 17:50:00|2308.3|2302.3|2310|2304|2310.5|2304.5|2308.3|2302.3|27
1711043700000|2024-03-21 17:55:00|2310.3|2304.3|2310|2304|2311|2305|2309.5|2303.5|8
1711044000000|2024-03-21 18:00:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2309.5|2303.5|10
1711044300000|2024-03-21 18:05:00|2310.8|2304.8|2310.5|2304.5|2311|2305|2309.8|2303.8|5
1711044600000|2024-03-21 18:10:00|2310.8|2304.8|2311.3|2305.3|2311.5|2305.5|2310.8|2304.8|5
1711044900000|2024-03-21 18:15:00|2311|2305|2311|2305|2311.3|2305.3|2310.3|2304.3|8
1711045500000|2024-03-21 18:25:00|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1711045800000|2024-03-21 18:30:00|2311.3|2305.3|2310.5|2304.5|2311.3|2305.3|2310.5|2304.5|4
1711046100000|2024-03-21 18:35:00|2310.3|2304.3|2310|2304|2310.5|2304.5|2310|2304|4
1711046400000|2024-03-21 18:40:00|2310.3|2304.3|2311|2305|2311|2305|2310|2304|4
1711046700000|2024-03-21 18:45:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1711047000000|2024-03-21 18:50:00|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|4
1711047300000|2024-03-21 18:55:00|2313.3|2302.8|2312.8|2302.3|2313.8|2303.3|2312.5|2302|6
1711069200000|2024-03-22 01:00:00|2303.9|2297.9|2305.9|2299.9|2306|2300|2303.9|2297.9|33
1711069500000|2024-03-22 01:05:00|2306|2300|2307.5|2301.5|2308|2302|2303.1|2297.1|74
1711069800000|2024-03-22 01:10:00|2307.3|2301.3|2306.5|2300.5|2308|2302|2305.8|2299.8|87
1711070100000|2024-03-22 01:15:00|2306.8|2300.8|2304.8|2298.8|2308.5|2302.5|2304.8|2298.8|39
1711070400000|2024-03-22 01:20:00|2304.5|2298.5|2300.3|2294.3|2304.8|2298.8|2300.3|2294.3|48
1711070700000|2024-03-22 01:25:00|2300.5|2294.5|2300.5|2294.5|2300.8|2294.8|2299.8|2293.8|43
1711071000000|2024-03-22 01:30:00|2300.3|2294.3|2300.3|2294.3|2301.3|2295.3|2299.5|2293.5|42
1711071300000|2024-03-22 01:35:00|2300|2294|2298.5|2292.5|2300|2294|2296.8|2290.8|63
1711071600000|2024-03-22 01:40:00|2298.3|2292.3|2296.8|2290.8|2298.8|2292.8|2296.8|2290.8|59
1711071900000|2024-03-22 01:45:00|2297|2291|2296.3|2290.3|2297|2291|2295.8|2289.8|98
1711072200000|2024-03-22 01:50:00|2296.5|2290.5|2294.5|2288.5|2296.5|2290.5|2293.8|2287.8|58
1711072500000|2024-03-22 01:55:00|2294.8|2288.8|2292.8|2286.8|2294.8|2288.8|2291.5|2285.5|105
1711072800000|2024-03-22 02:00:00|2293|2287|2292.5|2286.5|2294.3|2288.3|2291.8|2285.8|68
1711073100000|2024-03-22 02:05:00|2292.3|2286.3|2293.8|2287.8|2294|2288|2291.3|2285.3|101
1711073400000|2024-03-22 02:10:00|2294|2288|2292.5|2286.5|2294.8|2288.8|2291|2285|188
1711073700000|2024-03-22 02:15:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2292.3|2286.3|18
1711074000000|2024-03-22 02:20:00|2293.3|2287.3|2292|2286|2293.5|2287.5|2291.5|2285.5|26
1711074300000|2024-03-22 02:25:00|2292.3|2286.3|2293.5|2287.5|2294|2288|2292.3|2286.3|30
1711074600000|2024-03-22 02:30:00|2293.8|2287.8|2290.5|2284.5|2294|2288|2289|2283|89
1711074900000|2024-03-22 02:35:00|2290.3|2284.3|2287.5|2281.5|2290.3|2284.3|2287.5|2281.5|31
1711075200000|2024-03-22 02:40:00|2287.3|2281.3|2289|2283|2289|2283|2286.5|2280.5|36
1711075500000|2024-03-22 02:45:00|2289.3|2283.3|2289|2283|2289.5|2283.5|2288.3|2282.3|56
1711075800000|2024-03-22 02:50:00|2288.8|2282.8|2289.3|2283.3|2289.5|2283.5|2288|2282|36
1711076100000|2024-03-22 02:55:00|2289|2283|2289.8|2283.8|2291|2285|2288.5|2282.5|43
1711076400000|2024-03-22 03:00:00|2289.5|2283.5|2292.3|2286.3|2292.5|2286.5|2289.3|2283.3|46
1711076700000|2024-03-22 03:05:00|2292.5|2286.5|2290.5|2284.5|2293|2287|2290.5|2284.5|20
1711077000000|2024-03-22 03:10:00|2290.8|2284.8|2291.5|2285.5|2291.8|2285.8|2290.3|2284.3|35
1711077300000|2024-03-22 03:15:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2290.8|2284.8|25
1711077600000|2024-03-22 03:20:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2290.5|2284.5|34
1711077900000|2024-03-22 03:25:00|2292|2286|2291.5|2285.5|2292.5|2286.5|2290.8|2284.8|30
1711078200000|2024-03-22 03:30:00|2291.3|2285.3|2291|2285|2291.3|2285.3|2290.8|2284.8|11
1711078500000|2024-03-22 03:35:00|2290.8|2284.8|2292.5|2286.5|2292.8|2286.8|2290.8|2284.8|34
1711078800000|2024-03-22 03:40:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2291.5|2285.5|15
1711079100000|2024-03-22 03:45:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|9
1711079400000|2024-03-22 03:50:00|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2290.8|2284.8|23
1711079700000|2024-03-22 03:55:00|2291.3|2285.3|2290.8|2284.8|2291.3|2285.3|2290.3|2284.3|25
1711080000000|2024-03-22 04:00:00|2290.5|2284.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|12
1711080300000|2024-03-22 04:05:00|2290.8|2284.8|2290.5|2284.5|2291|2285|2290.5|2284.5|15
1711080600000|2024-03-22 04:10:00|2291|2285|2291|2285|2291.5|2285.5|2290.5|2284.5|15
1711080900000|2024-03-22 04:15:00|2290.8|2284.8|2291|2285|2291|2285|2290|2284|13
1711081200000|2024-03-22 04:20:00|2291.3|2285.3|2291|2285|2291.5|2285.5|2291|2285|3
1711081500000|2024-03-22 04:25:00|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|6
1711081800000|2024-03-22 04:30:00|2291.3|2285.3|2290.5|2284.5|2291.5|2285.5|2289|2283|15
1711082100000|2024-03-22 04:35:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1711082400000|2024-03-22 04:40:00|2289.8|2283.8|2289.8|2283.8|2290|2284|2289.5|2283.5|5
1711082700000|2024-03-22 04:45:00|2289.5|2283.5|2290|2284|2290|2284|2289.3|2283.3|5
1711083000000|2024-03-22 04:50:00|2289.8|2283.8|2289.8|2283.8|2290|2284|2289|2283|11
1711083300000|2024-03-22 04:55:00|2289.5|2283.5|2289|2283|2289.8|2283.8|2289|2283|7
1711083600000|2024-03-22 05:00:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289.3|2283.3|17
1711083900000|2024-03-22 05:05:00|2290|2284|2290|2284|2290.3|2284.3|2290|2284|3
1711084200000|2024-03-22 05:10:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2290.3|2284.3|9
1711084500000|2024-03-22 05:15:00|2291|2285|2292.5|2286.5|2292.5|2286.5|2291|2285|14
1711084800000|2024-03-22 05:20:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2291.3|2285.3|12
1711085100000|2024-03-22 05:25:00|2291.5|2285.5|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|8
1711085400000|2024-03-22 05:30:00|2291|2285|2289.5|2283.5|2291.5|2285.5|2289|2283|120
1711085700000|2024-03-22 05:35:00|2289.3|2283.3|2288.5|2282.5|2289.5|2283.5|2288|2282|37
1711086000000|2024-03-22 05:40:00|2288.3|2282.3|2288.3|2282.3|2288.8|2282.8|2287|2281|58
1711086300000|2024-03-22 05:45:00|2288|2282|2287.3|2281.3|2288.5|2282.5|2287|2281|43
1711086600000|2024-03-22 05:50:00|2287.5|2281.5|2288.3|2282.3|2288.5|2282.5|2287.5|2281.5|41
1711086900000|2024-03-22 05:55:00|2288|2282|2287.5|2281.5|2289.3|2283.3|2287.3|2281.3|23
1711087200000|2024-03-22 06:00:00|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287|2281|16
1711087500000|2024-03-22 06:05:00|2287.3|2281.3|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|31
1711087800000|2024-03-22 06:10:00|2287.8|2281.8|2287.5|2281.5|2288.5|2282.5|2287|2281|31
1711088100000|2024-03-22 06:15:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287|2281|18
1711088400000|2024-03-22 06:20:00|2289.3|2283.3|2286|2280|2289.3|2283.3|2286|2280|40
1711088700000|2024-03-22 06:25:00|2286.3|2280.3|2285.3|2279.3|2286.8|2280.8|2284.3|2278.3|57
1711089000000|2024-03-22 06:30:00|2285|2279|2284.5|2278.5|2286.3|2280.3|2284.3|2278.3|84
1711089300000|2024-03-22 06:35:00|2284.3|2278.3|2286|2280|2286.3|2280.3|2284.3|2278.3|27
1711089600000|2024-03-22 06:40:00|2286.3|2280.3|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|59
1711089900000|2024-03-22 06:45:00|2286|2280|2286.5|2280.5|2287.8|2281.8|2285.5|2279.5|65
1711090200000|2024-03-22 06:50:00|2286.3|2280.3|2286.8|2280.8|2287|2281|2285.8|2279.8|21
1711090500000|2024-03-22 06:55:00|2286.5|2280.5|2287.8|2281.8|2287.8|2281.8|2286.5|2280.5|17
1711090800000|2024-03-22 07:00:00|2288|2282|2289.5|2283.5|2289.5|2283.5|2287.8|2281.8|24
1711091100000|2024-03-22 07:05:00|2290|2284|2290|2284|2291.8|2285.8|2290|2284|40
1711091400000|2024-03-22 07:10:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2288.8|2282.8|34
1711091700000|2024-03-22 07:15:00|2290.3|2284.3|2289.8|2283.8|2291.3|2285.3|2289.8|2283.8|44
1711092000000|2024-03-22 07:20:00|2290|2284|2291|2285|2291.5|2285.5|2289.8|2283.8|41
1711092300000|2024-03-22 07:25:00|2290.8|2284.8|2290.8|2284.8|2291.3|2285.3|2290|2284|36
1711092600000|2024-03-22 07:30:00|2291|2285|2291|2285|2292.3|2286.3|2291|2285|35
1711092900000|2024-03-22 07:35:00|2290.8|2284.8|2292.5|2286.5|2292.5|2286.5|2290.5|2284.5|50
1711093200000|2024-03-22 07:40:00|2292.8|2286.8|2292.8|2286.8|2293|2287|2292|2286|21
1711093500000|2024-03-22 07:45:00|2293|2287|2292.8|2286.8|2293|2287|2292|2286|22
1711093800000|2024-03-22 07:50:00|2292.3|2286.3|2293.5|2287.5|2294.3|2288.3|2292.3|2286.3|34
1711094100000|2024-03-22 07:55:00|2293.8|2287.8|2296.3|2290.3|2296.8|2290.8|2293.5|2287.5|54
1711094400000|2024-03-22 08:00:00|2296.5|2290.5|2293.8|2287.8|2297.8|2291.8|2293.8|2287.8|93
1711094700000|2024-03-22 08:05:00|2293.5|2287.5|2294.5|2288.5|2295|2289|2292.5|2286.5|33
1711095000000|2024-03-22 08:10:00|2294.8|2288.8|2295.8|2289.8|2296|2290|2294.5|2288.5|27
1711095300000|2024-03-22 08:15:00|2295.5|2289.5|2290.8|2284.8|2295.8|2289.8|2290.3|2284.3|60
1711095600000|2024-03-22 08:20:00|2291|2285|2292|2286|2293.5|2287.5|2291|2285|33
1711095900000|2024-03-22 08:25:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2289.8|2283.8|43
1711096200000|2024-03-22 08:30:00|2291.5|2285.5|2293.3|2287.3|2294.3|2288.3|2291.5|2285.5|41
1711096500000|2024-03-22 08:35:00|2293.5|2287.5|2293.3|2287.3|2294|2288|2291.8|2285.8|30
1711096800000|2024-03-22 08:40:00|2293.5|2287.5|2291.8|2285.8|2294|2288|2291|2285|24
1711097100000|2024-03-22 08:45:00|2292|2286|2293.8|2287.8|2293.8|2287.8|2291.3|2285.3|30
1711097400000|2024-03-22 08:50:00|2294|2288|2294|2288|2295.3|2289.3|2293.3|2287.3|27
1711097700000|2024-03-22 08:55:00|2293.8|2287.8|2293.5|2287.5|2294.8|2288.8|2292.5|2286.5|25
1711098000000|2024-03-22 09:00:00|2293.8|2287.8|2293.3|2287.3|2294.8|2288.8|2292.3|2286.3|63
1711098300000|2024-03-22 09:05:00|2293.8|2287.8|2292|2286|2294.3|2288.3|2291.8|2285.8|29
1711098600000|2024-03-22 09:10:00|2291.8|2285.8|2291.5|2285.5|2292.3|2286.3|2289.8|2283.8|51
1711098900000|2024-03-22 09:15:00|2291.8|2285.8|2294.3|2288.3|2294.5|2288.5|2291.8|2285.8|28
1711099200000|2024-03-22 09:20:00|2294|2288|2294.8|2288.8|2295|2289|2293.8|2287.8|17
1711099500000|2024-03-22 09:25:00|2294.5|2288.5|2294.8|2288.8|2296.5|2290.5|2294.3|2288.3|25
1711099800000|2024-03-22 09:30:00|2295|2289|2293.3|2287.3|2295|2289|2293.3|2287.3|30
1711100100000|2024-03-22 09:35:00|2293|2287|2290.3|2284.3|2294|2288|2290.3|2284.3|29
1711100400000|2024-03-22 09:40:00|2290.5|2284.5|2289.3|2283.3|2290.8|2284.8|2288.5|2282.5|20
1711100700000|2024-03-22 09:45:00|2289|2283|2287.8|2281.8|2289.5|2283.5|2287.8|2281.8|19
1711101000000|2024-03-22 09:50:00|2288|2282|2289.8|2283.8|2290.5|2284.5|2287.3|2281.3|36
1711101300000|2024-03-22 09:55:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2288.3|2282.3|16
1711101600000|2024-03-22 10:00:00|2288.5|2282.5|2291.8|2285.8|2292|2286|2288.5|2282.5|44
1711101900000|2024-03-22 10:05:00|2292|2286|2292.3|2286.3|2293|2287|2291.5|2285.5|26
1711102200000|2024-03-22 10:10:00|2292|2286|2290.3|2284.3|2292.3|2286.3|2289.5|2283.5|19
1711102500000|2024-03-22 10:15:00|2290.5|2284.5|2290.8|2284.8|2291|2285|2289.5|2283.5|20
1711102800000|2024-03-22 10:20:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2288.5|2282.5|23
1711103100000|2024-03-22 10:25:00|2290|2284|2288.8|2282.8|2290|2284|2288.3|2282.3|21
1711103400000|2024-03-22 10:30:00|2289|2283|2291.3|2285.3|2291.3|2285.3|2288.8|2282.8|20
1711103700000|2024-03-22 10:35:00|2291.5|2285.5|2291.5|2285.5|2292|2286|2290.8|2284.8|19
1711104000000|2024-03-22 10:40:00|2291.8|2285.8|2292.8|2286.8|2293|2287|2291.3|2285.3|20
1711104300000|2024-03-22 10:45:00|2293|2287|2295.3|2289.3|2295.5|2289.5|2293|2287|31
1711104600000|2024-03-22 10:50:00|2295|2289|2296.3|2290.3|2296.5|2290.5|2294.3|2288.3|18
1711104900000|2024-03-22 10:55:00|2296.5|2290.5|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|22
1711105200000|2024-03-22 11:00:00|2297|2291|2295.8|2289.8|2297|2291|2295.3|2289.3|36
1711105500000|2024-03-22 11:05:00|2296|2290|2297.3|2291.3|2297.8|2291.8|2295.3|2289.3|18
1711105800000|2024-03-22 11:10:00|2297|2291|2298.5|2292.5|2299.3|2293.3|2296.8|2290.8|37
1711106100000|2024-03-22 11:15:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2297.3|2291.3|24
1711106400000|2024-03-22 11:20:00|2298.3|2292.3|2295|2289|2298.3|2292.3|2294|2288|42
1711106700000|2024-03-22 11:25:00|2295.3|2289.3|2295|2289|2296.3|2290.3|2294.3|2288.3|43
1711107000000|2024-03-22 11:30:00|2294.8|2288.8|2291.3|2285.3|2295.3|2289.3|2291|2285|49
1711107300000|2024-03-22 11:35:00|2291|2285|2293|2287|2293.3|2287.3|2290.5|2284.5|36
1711107600000|2024-03-22 11:40:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.3|2285.3|27
1711107900000|2024-03-22 11:45:00|2291.5|2285.5|2288.5|2282.5|2291.8|2285.8|2288.5|2282.5|49
1711108200000|2024-03-22 11:50:00|2288.8|2282.8|2290.8|2284.8|2290.8|2284.8|2288.8|2282.8|35
1711108500000|2024-03-22 11:55:00|2291|2285|2293.3|2287.3|2293.5|2287.5|2290.5|2284.5|63
1711108800000|2024-03-22 12:00:00|2293|2287|2293.8|2287.8|2294.3|2288.3|2292.8|2286.8|35
1711109100000|2024-03-22 12:05:00|2293.5|2287.5|2293.5|2287.5|2294.8|2288.8|2293|2287|35
1711109400000|2024-03-22 12:10:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.3|2286.3|41
1711109700000|2024-03-22 12:15:00|2293.5|2287.5|2294.8|2288.8|2295|2289|2292.5|2286.5|29
1711110000000|2024-03-22 12:20:00|2295|2289|2293.3|2287.3|2295.3|2289.3|2293.3|2287.3|30
1711110300000|2024-03-22 12:25:00|2293|2287|2294.8|2288.8|2294.8|2288.8|2292.8|2286.8|19
1711110600000|2024-03-22 12:30:00|2294.5|2288.5|2297.3|2291.3|2297.3|2291.3|2294|2288|49
1711110900000|2024-03-22 12:35:00|2297|2291|2296.8|2290.8|2298.3|2292.3|2295.8|2289.8|59
1711111200000|2024-03-22 12:40:00|2297|2291|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|20
1711111500000|2024-03-22 12:45:00|2296.5|2290.5|2297|2291|2297|2291|2295.8|2289.8|26
1711111800000|2024-03-22 12:50:00|2296.8|2290.8|2294|2288|2296.8|2290.8|2292.8|2286.8|64
1711112100000|2024-03-22 12:55:00|2294.3|2288.3|2294|2288|2296|2290|2293.8|2287.8|65
1711112400000|2024-03-22 13:00:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291.3|2285.3|156
1711112700000|2024-03-22 13:05:00|2291|2285|2291.3|2285.3|2292.3|2286.3|2289.5|2283.5|51
1711113000000|2024-03-22 13:10:00|2291.5|2285.5|2294.8|2288.8|2295.3|2289.3|2291.5|2285.5|52
1711113300000|2024-03-22 13:15:00|2295|2289|2297.8|2291.8|2299.8|2293.8|2294.8|2288.8|88
1711113600000|2024-03-22 13:20:00|2297.5|2291.5|2299.5|2293.5|2299.5|2293.5|2296.8|2290.8|75
1711113900000|2024-03-22 13:25:00|2299.8|2293.8|2300.3|2294.3|2300.8|2294.8|2297.5|2291.5|52
1711114200000|2024-03-22 13:30:00|2299.8|2293.8|2304.5|2298.5|2305|2299|2298.8|2292.8|112
1711114500000|2024-03-22 13:35:00|2304.8|2298.8|2308.3|2302.3|2309|2303|2304.3|2298.3|70
1711114800000|2024-03-22 13:40:00|2308.5|2302.5|2308.8|2302.8|2310.3|2304.3|2308.3|2302.3|67
1711115100000|2024-03-22 13:45:00|2309|2303|2312.3|2306.3|2312.5|2306.5|2308.8|2302.8|67
1711115400000|2024-03-22 13:50:00|2312|2306|2312.8|2306.8|2314|2308|2310.3|2304.3|79
1711115700000|2024-03-22 13:55:00|2313.3|2307.3|2309.5|2303.5|2313.5|2307.5|2308.8|2302.8|54
1711116000000|2024-03-22 14:00:00|2309.8|2303.8|2305.5|2299.5|2310.8|2304.8|2305.3|2299.3|78
1711116300000|2024-03-22 14:05:00|2305.8|2299.8|2303.3|2297.3|2306.5|2300.5|2303.3|2297.3|54
1711116600000|2024-03-22 14:10:00|2303.5|2297.5|2302.3|2296.3|2304.5|2298.5|2301.5|2295.5|84
1711116900000|2024-03-22 14:15:00|2302.5|2296.5|2300.3|2294.3|2302.8|2296.8|2299|2293|68
1711117200000|2024-03-22 14:20:00|2300.5|2294.5|2300.3|2294.3|2301.8|2295.8|2299.3|2293.3|51
1711117500000|2024-03-22 14:25:00|2300|2294|2297.8|2291.8|2300.3|2294.3|2297.3|2291.3|38
1711117800000|2024-03-22 14:30:00|2297.5|2291.5|2297.8|2291.8|2299|2293|2297.5|2291.5|24
1711118100000|2024-03-22 14:35:00|2298|2292|2298.8|2292.8|2300.8|2294.8|2298|2292|40
1711118400000|2024-03-22 14:40:00|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.3|2292.3|25
1711118700000|2024-03-22 14:45:00|2300|2294|2296.3|2290.3|2300|2294|2296.3|2290.3|21
1711119000000|2024-03-22 14:50:00|2296|2290|2297.8|2291.8|2298|2292|2295.3|2289.3|55
1711119300000|2024-03-22 14:55:00|2298|2292|2298.8|2292.8|2300|2294|2298|2292|55
1711119600000|2024-03-22 15:00:00|2298.5|2292.5|2298.8|2292.8|2300.3|2294.3|2297.8|2291.8|34
1711119900000|2024-03-22 15:05:00|2299|2293|2299.3|2293.3|2299.8|2293.8|2298.3|2292.3|41
1711120200000|2024-03-22 15:10:00|2299.5|2293.5|2300.8|2294.8|2301.8|2295.8|2299.5|2293.5|51
1711120500000|2024-03-22 15:15:00|2300.3|2294.3|2298.8|2292.8|2300.8|2294.8|2298.8|2292.8|27
1711120800000|2024-03-22 15:20:00|2299|2293|2301.8|2295.8|2302|2296|2299|2293|33
1711121100000|2024-03-22 15:25:00|2301.5|2295.5|2303|2297|2303.3|2297.3|2300.8|2294.8|35
1711121400000|2024-03-22 15:30:00|2302.8|2296.8|2304.3|2298.3|2304.5|2298.5|2301.5|2295.5|31
1711121700000|2024-03-22 15:35:00|2304|2298|2305.5|2299.5|2305.5|2299.5|2303.3|2297.3|35
1711122000000|2024-03-22 15:40:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2304.3|2298.3|28
1711122300000|2024-03-22 15:45:00|2305.8|2299.8|2304.8|2298.8|2306.3|2300.3|2304.3|2298.3|41
1711122600000|2024-03-22 15:50:00|2304.5|2298.5|2305|2299|2305.5|2299.5|2304.3|2298.3|26
1711122900000|2024-03-22 15:55:00|2305.3|2299.3|2305.3|2299.3|2306.5|2300.5|2304.3|2298.3|36
1711123200000|2024-03-22 16:00:00|2305|2299|2305.8|2299.8|2307|2301|2304.3|2298.3|26
1711123500000|2024-03-22 16:05:00|2306|2300|2308.8|2302.8|2309|2303|2306|2300|39
1711123800000|2024-03-22 16:10:00|2308.5|2302.5|2307|2301|2309|2303|2307|2301|36
1711124100000|2024-03-22 16:15:00|2307.3|2301.3|2309.5|2303.5|2309.5|2303.5|2306.8|2300.8|21
1711124400000|2024-03-22 16:20:00|2309.3|2303.3|2309.3|2303.3|2310|2304|2308.3|2302.3|38
1711124700000|2024-03-22 16:25:00|2309.5|2303.5|2312.3|2306.3|2312.8|2306.8|2309.5|2303.5|104
1711125000000|2024-03-22 16:30:00|2312.5|2306.5|2311.8|2305.8|2312.5|2306.5|2311.5|2305.5|38
1711125300000|2024-03-22 16:35:00|2311.5|2305.5|2312.8|2306.8|2313.5|2307.5|2311.5|2305.5|33
1711125600000|2024-03-22 16:40:00|2312.3|2306.3|2312.8|2306.8|2313.5|2307.5|2312.3|2306.3|38
1711125900000|2024-03-22 16:45:00|2313|2307|2315.3|2309.3|2315.3|2309.3|2313|2307|27
1711126200000|2024-03-22 16:50:00|2315|2309|2311.3|2305.3|2315|2309|2311.3|2305.3|33
1711126500000|2024-03-22 16:55:00|2311|2305|2309.5|2303.5|2311|2305|2309.3|2303.3|39
1711126800000|2024-03-22 17:00:00|2309.8|2303.8|2309.5|2303.5|2310|2304|2308.8|2302.8|25
1711127100000|2024-03-22 17:05:00|2309.3|2303.3|2309.8|2303.8|2309.8|2303.8|2309|2303|4
1711127400000|2024-03-22 17:10:00|2310|2304|2310|2304|2310.3|2304.3|2309.8|2303.8|11
1711127700000|2024-03-22 17:15:00|2309.8|2303.8|2310|2304|2310.8|2304.8|2309.8|2303.8|15
1711128000000|2024-03-22 17:20:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2309.8|2303.8|10
1711128300000|2024-03-22 17:25:00|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310|2304|9
1711128600000|2024-03-22 17:30:00|2310.8|2304.8|2310.5|2304.5|2311|2305|2310.5|2304.5|4
1711128900000|2024-03-22 17:35:00|2310.8|2304.8|2309.8|2303.8|2310.8|2304.8|2309.8|2303.8|8
1711129200000|2024-03-22 17:40:00|2309.5|2303.5|2308.3|2302.3|2309.8|2303.8|2308.3|2302.3|9
1711129500000|2024-03-22 17:45:00|2308.8|2302.8|2309|2303|2309.3|2303.3|2307.8|2301.8|11
1711129800000|2024-03-22 17:50:00|2308.8|2302.8|2308.8|2302.8|2309|2303|2308.8|2302.8|3
1711130100000|2024-03-22 17:55:00|2309|2303|2309|2303|2309.3|2303.3|2309|2303|29
1711130400000|2024-03-22 18:00:00|2308.8|2302.8|2308.8|2302.8|2309|2303|2308.8|2302.8|5
1711130700000|2024-03-22 18:05:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|4
1711131000000|2024-03-22 18:10:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.5|2302.5|4
1711131300000|2024-03-22 18:15:00|2308.5|2302.5|2310|2304|2310.5|2304.5|2308.5|2302.5|7
1711131600000|2024-03-22 18:20:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|4
1711131900000|2024-03-22 18:25:00|2310.3|2304.3|2311|2305|2311|2305|2310|2304|6
1711132200000|2024-03-22 18:30:00|2310.8|2304.8|2310.8|2304.8|2311|2305|2310.8|2304.8|3
1711132500000|2024-03-22 18:35:00|2310.5|2304.5|2313.6|2307.6|2314.1|2308.1|2310.3|2304.3|12
1711132800000|2024-03-22 18:40:00|2313.4|2307.4|2312.5|2306.5|2313.4|2307.4|2312.5|2306.5|6
1711133100000|2024-03-22 18:45:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.5|2305.5|3
1711133400000|2024-03-22 18:50:00|2311.3|2305.3|2310.8|2304.8|2311.3|2305.3|2310.8|2304.8|5
1711133700000|2024-03-22 18:55:00|2313|2302.5|2314|2303.5|2314|2303.5|2313|2302.5|4
1711328400000|2024-03-25 01:00:00|2305.1|2299.1|2304.4|2298.4|2305.6|2299.6|2303.9|2297.9|81
1711328700000|2024-03-25 01:05:00|2304.3|2298.3|2300.3|2294.3|2304.5|2298.5|2300.1|2294.1|117
1711329000000|2024-03-25 01:10:00|2300|2294|2297|2291|2301.6|2295.6|2296.8|2290.8|110
1711329300000|2024-03-25 01:15:00|2296.5|2290.5|2304|2298|2304.9|2298.9|2296.5|2290.5|194
1711329600000|2024-03-25 01:20:00|2304.3|2298.3|2306.3|2300.3|2308.5|2302.5|2303.8|2297.8|124
1711329900000|2024-03-25 01:25:00|2306|2300|2304.5|2298.5|2306|2300|2302.3|2296.3|129
1711330200000|2024-03-25 01:30:00|2304.3|2298.3|2305.5|2299.5|2307|2301|2302|2296|105
1711330500000|2024-03-25 01:35:00|2305.8|2299.8|2310|2304|2311.5|2305.5|2305.8|2299.8|75
1711330800000|2024-03-25 01:40:00|2309.8|2303.8|2310|2304|2310.5|2304.5|2308|2302|89
1711331100000|2024-03-25 01:45:00|2309.8|2303.8|2312|2306|2312|2306|2309.8|2303.8|34
1711331400000|2024-03-25 01:50:00|2311.3|2305.3|2311|2305|2311.5|2305.5|2309.8|2303.8|37
1711331700000|2024-03-25 01:55:00|2310.8|2304.8|2307.5|2301.5|2310.8|2304.8|2305.3|2299.3|42
1711332000000|2024-03-25 02:00:00|2307.3|2301.3|2309|2303|2309.5|2303.5|2305.8|2299.8|71
1711332300000|2024-03-25 02:05:00|2308.8|2302.8|2307.5|2301.5|2308.8|2302.8|2305|2299|61
1711332600000|2024-03-25 02:10:00|2306.8|2300.8|2306.3|2300.3|2307.5|2301.5|2305|2299|55
1711332900000|2024-03-25 02:15:00|2306|2300|2306|2300|2306|2300|2305.5|2299.5|19
1711333200000|2024-03-25 02:20:00|2305.8|2299.8|2307|2301|2307|2301|2305.8|2299.8|10
1711333500000|2024-03-25 02:25:00|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2305.8|2299.8|12
1711333800000|2024-03-25 02:30:00|2307|2301|2308|2302|2308.5|2302.5|2306.8|2300.8|33
1711334100000|2024-03-25 02:35:00|2308.3|2302.3|2310|2304|2310.3|2304.3|2308.3|2302.3|14
1711334400000|2024-03-25 02:40:00|2309.8|2303.8|2312|2306|2312.3|2306.3|2309.8|2303.8|35
1711334700000|2024-03-25 02:45:00|2312.3|2306.3|2316.3|2310.3|2317.3|2311.3|2312.3|2306.3|72
1711335000000|2024-03-25 02:50:00|2316|2310|2314.5|2308.5|2316.5|2310.5|2314.5|2308.5|66
1711335300000|2024-03-25 02:55:00|2314.3|2308.3|2315.3|2309.3|2316|2310|2313.8|2307.8|84
1711335600000|2024-03-25 03:00:00|2315.5|2309.5|2313.5|2307.5|2315.5|2309.5|2313.5|2307.5|37
1711335900000|2024-03-25 03:05:00|2313.3|2307.3|2315.3|2309.3|2315.5|2309.5|2312.3|2306.3|38
1711336200000|2024-03-25 03:10:00|2315.5|2309.5|2318.8|2312.8|2318.8|2312.8|2315.3|2309.3|32
1711336500000|2024-03-25 03:15:00|2318.5|2312.5|2319.8|2313.8|2320.8|2314.8|2317.5|2311.5|27
1711336800000|2024-03-25 03:20:00|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2318.5|2312.5|19
1711337100000|2024-03-25 03:25:00|2319.5|2313.5|2316|2310|2319.5|2313.5|2315.8|2309.8|43
1711337400000|2024-03-25 03:30:00|2315.8|2309.8|2316.8|2310.8|2317.3|2311.3|2314.8|2308.8|21
1711338000000|2024-03-25 03:40:00|2316.5|2310.5|2315.5|2309.5|2316.5|2310.5|2314|2308|15
1711338300000|2024-03-25 03:45:00|2315.8|2309.8|2317|2311|2317.5|2311.5|2315.5|2309.5|17
1711338600000|2024-03-25 03:50:00|2317.3|2311.3|2316.8|2310.8|2317.5|2311.5|2316.8|2310.8|6
1711338900000|2024-03-25 03:55:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|9
1711339200000|2024-03-25 04:00:00|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2315.5|2309.5|11
1711339500000|2024-03-25 04:05:00|2316.8|2310.8|2315.8|2309.8|2317|2311|2315.8|2309.8|15
1711339800000|2024-03-25 04:10:00|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|7
1711340100000|2024-03-25 04:15:00|2316.3|2310.3|2315.8|2309.8|2316.5|2310.5|2315.8|2309.8|9
1711340400000|2024-03-25 04:20:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1711340700000|2024-03-25 04:25:00|2315.8|2309.8|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|4
1711341000000|2024-03-25 04:30:00|2316.3|2310.3|2317.3|2311.3|2317.5|2311.5|2316|2310|11
1711341300000|2024-03-25 04:35:00|2317|2311|2316.3|2310.3|2317|2311|2316.3|2310.3|5
1711341600000|2024-03-25 04:40:00|2316.5|2310.5|2317.3|2311.3|2317.3|2311.3|2316.5|2310.5|4
1711341900000|2024-03-25 04:45:00|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|2
1711342200000|2024-03-25 04:50:00|2317|2311|2316.5|2310.5|2317|2311|2316.5|2310.5|8
1711342500000|2024-03-25 04:55:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316|2310|5
1711342800000|2024-03-25 05:00:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316|2310|5
1711343100000|2024-03-25 05:05:00|2316.3|2310.3|2316.5|2310.5|2317|2311|2315.8|2309.8|10
1711343400000|2024-03-25 05:10:00|2316.3|2310.3|2316.5|2310.5|2316.8|2310.8|2315.8|2309.8|18
1711343700000|2024-03-25 05:15:00|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|4
1711344300000|2024-03-25 05:25:00|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2314.8|2308.8|13
1711344600000|2024-03-25 05:30:00|2315.3|2309.3|2315.8|2309.8|2315.8|2309.8|2313|2307|55
1711344900000|2024-03-25 05:35:00|2315.3|2309.3|2316.3|2310.3|2317.3|2311.3|2315.3|2309.3|30
1711345200000|2024-03-25 05:40:00|2316.5|2310.5|2317.3|2311.3|2317.8|2311.8|2316.3|2310.3|32
1711345500000|2024-03-25 05:45:00|2317|2311|2315|2309|2317.8|2311.8|2314.8|2308.8|31
1711345800000|2024-03-25 05:50:00|2315.3|2309.3|2315.3|2309.3|2315.8|2309.8|2313.8|2307.8|40
1711346100000|2024-03-25 05:55:00|2314.8|2308.8|2313.8|2307.8|2315|2309|2313.8|2307.8|47
1711346400000|2024-03-25 06:00:00|2314|2308|2313|2307|2314.3|2308.3|2313|2307|19
1711346700000|2024-03-25 06:05:00|2312.8|2306.8|2308.8|2302.8|2312.8|2306.8|2307.5|2301.5|52
1711347000000|2024-03-25 06:10:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2307.5|2301.5|36
1711347300000|2024-03-25 06:15:00|2308.5|2302.5|2308|2302|2308.8|2302.8|2307.5|2301.5|24
1711347600000|2024-03-25 06:20:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307|2301|20
1711347900000|2024-03-25 06:25:00|2309|2303|2309.3|2303.3|2309.5|2303.5|2308.5|2302.5|14
1711348200000|2024-03-25 06:30:00|2309|2303|2309.5|2303.5|2310|2304|2308|2302|40
1711348500000|2024-03-25 06:35:00|2309.3|2303.3|2309|2303|2310|2304|2308.8|2302.8|11
1711348800000|2024-03-25 06:40:00|2308.8|2302.8|2307.5|2301.5|2309|2303|2307|2301|41
1711349100000|2024-03-25 06:45:00|2307.3|2301.3|2308|2302|2308.3|2302.3|2306.8|2300.8|25
1711349400000|2024-03-25 06:50:00|2307.8|2301.8|2306.5|2300.5|2308|2302|2306.5|2300.5|21
1711349700000|2024-03-25 06:55:00|2306.3|2300.3|2306.5|2300.5|2307|2301|2305.8|2299.8|47
1711350000000|2024-03-25 07:00:00|2306.3|2300.3|2305.8|2299.8|2306.3|2300.3|2305.3|2299.3|11
1711350300000|2024-03-25 07:05:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.3|2298.3|13
1711350600000|2024-03-25 07:10:00|2304.3|2298.3|2304.5|2298.5|2305.3|2299.3|2304.3|2298.3|24
1711350900000|2024-03-25 07:15:00|2304.8|2298.8|2303.8|2297.8|2305.5|2299.5|2303.8|2297.8|9
1711351200000|2024-03-25 07:20:00|2304|2298|2305.3|2299.3|2306|2300|2304|2298|23
1711351500000|2024-03-25 07:25:00|2305.5|2299.5|2305.3|2299.3|2305.8|2299.8|2305|2299|7
1711351800000|2024-03-25 07:30:00|2305|2299|2302.5|2296.5|2305|2299|2300.5|2294.5|34
1711352100000|2024-03-25 07:35:00|2302.8|2296.8|2302.5|2296.5|2303.8|2297.8|2302.5|2296.5|31
1711352400000|2024-03-25 07:40:00|2302.8|2296.8|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|14
1711352700000|2024-03-25 07:45:00|2302.8|2296.8|2304|2298|2305.3|2299.3|2302.5|2296.5|30
1711353000000|2024-03-25 07:50:00|2304.3|2298.3|2302.3|2296.3|2304.8|2298.8|2302.3|2296.3|34
1711353300000|2024-03-25 07:55:00|2302.5|2296.5|2304.8|2298.8|2304.8|2298.8|2302.5|2296.5|46
1711353600000|2024-03-25 08:00:00|2305|2299|2307.4|2301.4|2309.8|2303.8|2303.3|2297.3|88
1711353900000|2024-03-25 08:05:00|2307.5|2301.5|2311.3|2305.3|2312.8|2306.8|2307.3|2301.3|56
1711354200000|2024-03-25 08:10:00|2311.5|2305.5|2314.3|2308.3|2314.3|2308.3|2311.5|2305.5|31
1711354500000|2024-03-25 08:15:00|2314|2308|2313.8|2307.8|2314|2308|2312.5|2306.5|37
1711354800000|2024-03-25 08:20:00|2313.5|2307.5|2312|2306|2314.5|2308.5|2311.8|2305.8|37
1711355100000|2024-03-25 08:25:00|2312.3|2306.3|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|22
1711355400000|2024-03-25 08:30:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2311.5|2305.5|10
1711355700000|2024-03-25 08:35:00|2312|2306|2311.3|2305.3|2312|2306|2310.8|2304.8|18
1711356000000|2024-03-25 08:40:00|2311|2305|2311.8|2305.8|2312.3|2306.3|2311|2305|26
1711356300000|2024-03-25 08:45:00|2312|2306|2312.3|2306.3|2312.3|2306.3|2309.8|2303.8|22
1711356600000|2024-03-25 08:50:00|2312|2306|2310.5|2304.5|2312|2306|2310.3|2304.3|18
1711356900000|2024-03-25 08:55:00|2310.8|2304.8|2315.8|2309.8|2316.3|2310.3|2310.8|2304.8|38
1711357200000|2024-03-25 09:00:00|2316|2310|2316.8|2310.8|2319.6|2313.6|2314.3|2308.3|103
1711357500000|2024-03-25 09:05:00|2316.5|2310.5|2317.8|2311.8|2317.8|2311.8|2316.3|2310.3|24
1711357800000|2024-03-25 09:10:00|2317.5|2311.5|2319.5|2313.5|2319.5|2313.5|2316.3|2310.3|27
1711358100000|2024-03-25 09:15:00|2319.3|2313.3|2317.5|2311.5|2319.8|2313.8|2317|2311|24
1711358400000|2024-03-25 09:20:00|2317.3|2311.3|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|20
1711358700000|2024-03-25 09:25:00|2319.5|2313.5|2319|2313|2319.8|2313.8|2318.8|2312.8|33
1711359000000|2024-03-25 09:30:00|2319.3|2313.3|2319.8|2313.8|2321.3|2315.3|2318.8|2312.8|40
1711359300000|2024-03-25 09:35:00|2320|2314|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|8
1711359600000|2024-03-25 09:40:00|2321|2315|2320.8|2314.8|2322|2316|2320.8|2314.8|20
1711359900000|2024-03-25 09:45:00|2321|2315|2322.8|2316.8|2322.8|2316.8|2321|2315|35
1711360200000|2024-03-25 09:50:00|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322|2316|10
1711360500000|2024-03-25 09:55:00|2322.5|2316.5|2320|2314|2322.5|2316.5|2319.3|2313.3|35
1711360800000|2024-03-25 10:00:00|2319.8|2313.8|2321|2315|2321|2315|2319.3|2313.3|28
1711361100000|2024-03-25 10:05:00|2321.3|2315.3|2322.8|2316.8|2323|2317|2319.5|2313.5|21
1711361400000|2024-03-25 10:10:00|2322.5|2316.5|2323.3|2317.3|2324|2318|2320.8|2314.8|40
1711361700000|2024-03-25 10:15:00|2323.5|2317.5|2325|2319|2325.5|2319.5|2323.3|2317.3|30
1711362000000|2024-03-25 10:20:00|2324.8|2318.8|2323.3|2317.3|2325.8|2319.8|2323.3|2317.3|53
1711362300000|2024-03-25 10:25:00|2323|2317|2322|2316|2323.5|2317.5|2321.3|2315.3|15
1711362600000|2024-03-25 10:30:00|2322.3|2316.3|2320|2314|2323|2317|2320|2314|18
1711362900000|2024-03-25 10:35:00|2319.8|2313.8|2319.5|2313.5|2320.8|2314.8|2319.5|2313.5|28
1711363200000|2024-03-25 10:40:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2317.8|2311.8|27
1711363500000|2024-03-25 10:45:00|2319.5|2313.5|2317.3|2311.3|2319.8|2313.8|2317.3|2311.3|24
1711363800000|2024-03-25 10:50:00|2317|2311|2317.8|2311.8|2319.3|2313.3|2317|2311|23
1711364100000|2024-03-25 10:55:00|2318|2312|2318|2312|2318.3|2312.3|2317.5|2311.5|11
1711364400000|2024-03-25 11:00:00|2318.3|2312.3|2318.3|2312.3|2318.8|2312.8|2317.8|2311.8|9
1711364700000|2024-03-25 11:05:00|2318|2312|2318.8|2312.8|2318.8|2312.8|2317.8|2311.8|18
1711365000000|2024-03-25 11:10:00|2319|2313|2319.3|2313.3|2319.8|2313.8|2318.5|2312.5|20
1711365300000|2024-03-25 11:15:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.3|2312.3|9
1711365600000|2024-03-25 11:20:00|2319|2313|2319.8|2313.8|2319.8|2313.8|2318.8|2312.8|6
1711365900000|2024-03-25 11:25:00|2320|2314|2320.3|2314.3|2321.3|2315.3|2320|2314|12
1711366200000|2024-03-25 11:30:00|2320.5|2314.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|14
1711366500000|2024-03-25 11:35:00|2320|2314|2319.3|2313.3|2320.3|2314.3|2318.8|2312.8|18
1711366800000|2024-03-25 11:40:00|2319.8|2313.8|2320.5|2314.5|2321.8|2315.8|2318.8|2312.8|50
1711367100000|2024-03-25 11:45:00|2320.8|2314.8|2321.3|2315.3|2322.5|2316.5|2320.8|2314.8|31
1711367400000|2024-03-25 11:50:00|2321|2315|2321.8|2315.8|2322.5|2316.5|2320.3|2314.3|21
1711367700000|2024-03-25 11:55:00|2322|2316|2321.3|2315.3|2322.5|2316.5|2321.3|2315.3|15
1711368000000|2024-03-25 12:00:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|22
1711368300000|2024-03-25 12:05:00|2321.5|2315.5|2321.8|2315.8|2322.3|2316.3|2321.3|2315.3|16
1711368600000|2024-03-25 12:10:00|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.3|2315.3|6
1711368900000|2024-03-25 12:15:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2321.3|2315.3|10
1711369200000|2024-03-25 12:20:00|2322|2316|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|10
1711369500000|2024-03-25 12:25:00|2322|2316|2320.8|2314.8|2322.3|2316.3|2320.8|2314.8|13
1711369800000|2024-03-25 12:30:00|2321|2315|2323.8|2317.8|2323.8|2317.8|2320.8|2314.8|26
1711370100000|2024-03-25 12:35:00|2323.5|2317.5|2323|2317|2323.5|2317.5|2322.3|2316.3|13
1711370400000|2024-03-25 12:40:00|2323.3|2317.3|2324.3|2318.3|2325.5|2319.5|2322.8|2316.8|21
1711370700000|2024-03-25 12:45:00|2324.5|2318.5|2322.8|2316.8|2324.5|2318.5|2322.3|2316.3|23
1711371000000|2024-03-25 12:50:00|2323|2317|2322.8|2316.8|2323.5|2317.5|2322.3|2316.3|14
1711371300000|2024-03-25 12:55:00|2323|2317|2322|2316|2324|2318|2320.8|2314.8|54
1711371600000|2024-03-25 13:00:00|2321.8|2315.8|2319.3|2313.3|2322.3|2316.3|2319.3|2313.3|125
1711371900000|2024-03-25 13:05:00|2319.8|2313.8|2320|2314|2320.3|2314.3|2317.5|2311.5|88
1711372200000|2024-03-25 13:10:00|2319.8|2313.8|2321.3|2315.3|2321.3|2315.3|2319.3|2313.3|62
1711372500000|2024-03-25 13:15:00|2321.5|2315.5|2319.3|2313.3|2321.8|2315.8|2318.8|2312.8|38
1711372800000|2024-03-25 13:20:00|2319.5|2313.5|2317.3|2311.3|2320.8|2314.8|2316.5|2310.5|54
1711373100000|2024-03-25 13:25:00|2317.5|2311.5|2318.3|2312.3|2318.8|2312.8|2316.3|2310.3|34
1711373400000|2024-03-25 13:30:00|2318.5|2312.5|2320.3|2314.3|2321.3|2315.3|2318.5|2312.5|78
1711373700000|2024-03-25 13:35:00|2320|2314|2316.8|2310.8|2320.3|2314.3|2316.5|2310.5|58
1711374000000|2024-03-25 13:40:00|2316.5|2310.5|2315.8|2309.8|2317.3|2311.3|2315.5|2309.5|79
1711374300000|2024-03-25 13:45:00|2315.5|2309.5|2316.8|2310.8|2317.8|2311.8|2314.5|2308.5|85
1711374600000|2024-03-25 13:50:00|2317|2311|2318.3|2312.3|2318.8|2312.8|2316.8|2310.8|30
1711374900000|2024-03-25 13:55:00|2318.5|2312.5|2319.8|2313.8|2320.3|2314.3|2318.5|2312.5|36
1711375200000|2024-03-25 14:00:00|2320|2314|2319.8|2313.8|2323.3|2317.3|2319.8|2313.8|62
1711375500000|2024-03-25 14:05:00|2320|2314|2320|2314|2321.5|2315.5|2319.5|2313.5|39
1711375800000|2024-03-25 14:10:00|2320.3|2314.3|2323.5|2317.5|2323.5|2317.5|2319|2313|41
1711376100000|2024-03-25 14:15:00|2323.8|2317.8|2323.3|2317.3|2325.3|2319.3|2322.8|2316.8|53
1711376400000|2024-03-25 14:20:00|2323.5|2317.5|2322.8|2316.8|2323.8|2317.8|2321|2315|53
1711376700000|2024-03-25 14:25:00|2322.5|2316.5|2322.3|2316.3|2323.5|2317.5|2321.3|2315.3|40
1711377000000|2024-03-25 14:30:00|2322.5|2316.5|2318.3|2312.3|2323|2317|2318|2312|85
1711377300000|2024-03-25 14:35:00|2318|2312|2319.3|2313.3|2319.3|2313.3|2316.3|2310.3|41
1711377600000|2024-03-25 14:40:00|2319.5|2313.5|2320.3|2314.3|2321.3|2315.3|2319.5|2313.5|32
1711377900000|2024-03-25 14:45:00|2320.5|2314.5|2321.3|2315.3|2322|2316|2320.5|2314.5|23
1711378200000|2024-03-25 14:50:00|2321|2315|2323.5|2317.5|2323.8|2317.8|2320.8|2314.8|35
1711378500000|2024-03-25 14:55:00|2323.3|2317.3|2324.5|2318.5|2324.5|2318.5|2322.3|2316.3|33
1711378800000|2024-03-25 15:00:00|2324.3|2318.3|2325.3|2319.3|2325.8|2319.8|2323.8|2317.8|26
1711379100000|2024-03-25 15:05:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2323.8|2317.8|27
1711379400000|2024-03-25 15:10:00|2326.3|2320.3|2327.3|2321.3|2327.8|2321.8|2326.3|2320.3|17
1711379700000|2024-03-25 15:15:00|2327.5|2321.5|2329.5|2323.5|2331.3|2325.3|2327.3|2321.3|40
1711380000000|2024-03-25 15:20:00|2329.8|2323.8|2329.3|2323.3|2329.8|2323.8|2328.3|2322.3|46
1711380300000|2024-03-25 15:25:00|2329.5|2323.5|2329.3|2323.3|2329.8|2323.8|2328.5|2322.5|45
1711380600000|2024-03-25 15:30:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329|2323|8
1711380900000|2024-03-25 15:35:00|2329.5|2323.5|2329.3|2323.3|2330|2324|2329.3|2323.3|19
1711381200000|2024-03-25 15:40:00|2329|2323|2329.8|2323.8|2329.8|2323.8|2328.8|2322.8|16
1711381500000|2024-03-25 15:45:00|2330|2324|2330.8|2324.8|2331.8|2325.8|2329.8|2323.8|38
1711381800000|2024-03-25 15:50:00|2331|2325|2331.3|2325.3|2332.3|2326.3|2330.8|2324.8|25
1711382100000|2024-03-25 15:55:00|2331|2325|2331.8|2325.8|2332.3|2326.3|2331|2325|34
1711382400000|2024-03-25 16:00:00|2331.5|2325.5|2332.8|2326.8|2333.5|2327.5|2331.5|2325.5|28
1711382700000|2024-03-25 16:05:00|2332.5|2326.5|2332.3|2326.3|2333.5|2327.5|2332.3|2326.3|37
1711383000000|2024-03-25 16:10:00|2332|2326|2329.8|2323.8|2333.5|2327.5|2329.5|2323.5|47
1711383300000|2024-03-25 16:15:00|2329.5|2323.5|2328.8|2322.8|2330.3|2324.3|2328.3|2322.3|20
1711383600000|2024-03-25 16:20:00|2328.5|2322.5|2327|2321|2329|2323|2326.8|2320.8|40
1711383900000|2024-03-25 16:25:00|2326.8|2320.8|2328.3|2322.3|2330|2324|2326.8|2320.8|52
1711384200000|2024-03-25 16:30:00|2328|2322|2329|2323|2329|2323|2327.5|2321.5|32
1711384500000|2024-03-25 16:35:00|2328.5|2322.5|2327.5|2321.5|2328.8|2322.8|2326.8|2320.8|45
1711384800000|2024-03-25 16:40:00|2327.8|2321.8|2331.3|2325.3|2331.3|2325.3|2327.5|2321.5|57
1711385100000|2024-03-25 16:45:00|2331.5|2325.5|2330.5|2324.5|2332|2326|2330.3|2324.3|43
1711385400000|2024-03-25 16:50:00|2330.8|2324.8|2330.8|2324.8|2331.3|2325.3|2330|2324|43
1711385700000|2024-03-25 16:55:00|2330.5|2324.5|2330.5|2324.5|2331.3|2325.3|2328.5|2322.5|53
1711386000000|2024-03-25 17:00:00|2330.8|2324.8|2328.3|2322.3|2330.8|2324.8|2328|2322|22
1711386600000|2024-03-25 17:10:00|2328.5|2322.5|2329.5|2323.5|2329.8|2323.8|2328.5|2322.5|9
1711386900000|2024-03-25 17:15:00|2329.3|2323.3|2329.8|2323.8|2330|2324|2329.3|2323.3|11
1711387200000|2024-03-25 17:20:00|2330|2324|2330|2324|2330.3|2324.3|2330|2324|3
1711387500000|2024-03-25 17:25:00|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.8|2323.8|6
1711387800000|2024-03-25 17:30:00|2329.8|2323.8|2330|2324|2330|2324|2329.5|2323.5|4
1711388100000|2024-03-25 17:35:00|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|4
1711388400000|2024-03-25 17:40:00|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|5
1711388700000|2024-03-25 17:45:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1711389000000|2024-03-25 17:50:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.8|2323.8|6
1711389300000|2024-03-25 17:55:00|2330|2324|2330|2324|2330|2324|2329.8|2323.8|9
1711389600000|2024-03-25 18:00:00|2329.8|2323.8|2329.8|2323.8|2330|2324|2329.5|2323.5|8
1711389900000|2024-03-25 18:05:00|2330|2324|2330.5|2324.5|2331|2325|2330|2324|11
1711390200000|2024-03-25 18:10:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1711390500000|2024-03-25 18:15:00|2331|2325|2330|2324|2331|2325|2330|2324|7
1711390800000|2024-03-25 18:20:00|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.8|2323.8|4
1711391100000|2024-03-25 18:25:00|2329.8|2323.8|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|12
1711391400000|2024-03-25 18:30:00|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|3
1711391700000|2024-03-25 18:35:00|2329.8|2323.8|2331|2325|2331.3|2325.3|2329.8|2323.8|10
1711392000000|2024-03-25 18:40:00|2331.3|2325.3|2331|2325|2331.3|2325.3|2331|2325|4
1711392300000|2024-03-25 18:45:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1711392600000|2024-03-25 18:50:00|2330|2324|2329.8|2323.8|2330.3|2324.3|2329.5|2323.5|9
1711392900000|2024-03-25 18:55:00|2332|2321.5|2331.8|2321.3|2332.3|2321.8|2331.8|2321.3|4
1711414800000|2024-03-26 01:00:00|2330.1|2324.1|2327.9|2321.9|2330.4|2324.4|2327.6|2321.6|68
1711415100000|2024-03-26 01:05:00|2327.6|2321.6|2326.5|2320.5|2329|2323|2326.5|2320.5|76
1711415400000|2024-03-26 01:10:00|2326.8|2320.8|2326.8|2320.8|2327.8|2321.8|2326.5|2320.5|77
1711415700000|2024-03-26 01:15:00|2327|2321|2330.3|2324.3|2331.3|2325.3|2327|2321|121
1711416000000|2024-03-26 01:20:00|2330.5|2324.5|2328.5|2322.5|2331.3|2325.3|2328.5|2322.5|53
1711416300000|2024-03-26 01:25:00|2328.3|2322.3|2326|2320|2328.5|2322.5|2326|2320|54
1711416600000|2024-03-26 01:30:00|2326.3|2320.3|2326.5|2320.5|2328.3|2322.3|2325.3|2319.3|63
1711416900000|2024-03-26 01:35:00|2326.3|2320.3|2325|2319|2326.5|2320.5|2323.8|2317.8|70
1711417200000|2024-03-26 01:40:00|2324.8|2318.8|2328.5|2322.5|2328.8|2322.8|2324.3|2318.3|66
1711417500000|2024-03-26 01:45:00|2328.8|2322.8|2324.5|2318.5|2328.8|2322.8|2324.3|2318.3|74
1711417800000|2024-03-26 01:50:00|2324.3|2318.3|2324.8|2318.8|2325.5|2319.5|2323.5|2317.5|34
1711418100000|2024-03-26 01:55:00|2325|2319|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|48
1711418400000|2024-03-26 02:00:00|2325.3|2319.3|2323.5|2317.5|2325.8|2319.8|2323.5|2317.5|32
1711418700000|2024-03-26 02:05:00|2323.8|2317.8|2325|2319|2325|2319|2323.8|2317.8|22
1711419000000|2024-03-26 02:10:00|2324.8|2318.8|2323.8|2317.8|2326.3|2320.3|2323.5|2317.5|32
1711419300000|2024-03-26 02:15:00|2324|2318|2325|2319|2325|2319|2323.5|2317.5|26
1711419600000|2024-03-26 02:20:00|2324.8|2318.8|2326|2320|2326|2320|2324.8|2318.8|16
1711419900000|2024-03-26 02:25:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2324.5|2318.5|21
1711420200000|2024-03-26 02:30:00|2325|2319|2326.8|2320.8|2327.5|2321.5|2325|2319|45
1711420500000|2024-03-26 02:35:00|2327|2321|2325.3|2319.3|2328|2322|2325.3|2319.3|25
1711420800000|2024-03-26 02:40:00|2325|2319|2325|2319|2325.3|2319.3|2324|2318|21
1711421100000|2024-03-26 02:45:00|2325.3|2319.3|2323.5|2317.5|2325.3|2319.3|2323.3|2317.3|21
1711421400000|2024-03-26 02:50:00|2323.3|2317.3|2323.3|2317.3|2323.8|2317.8|2322.5|2316.5|20
1711421700000|2024-03-26 02:55:00|2323|2317|2324.5|2318.5|2324.8|2318.8|2323|2317|13
1711422000000|2024-03-26 03:00:00|2324.3|2318.3|2322.5|2316.5|2324.5|2318.5|2322.5|2316.5|22
1711422300000|2024-03-26 03:05:00|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322|2316|22
1711422600000|2024-03-26 03:10:00|2322.3|2316.3|2320.5|2314.5|2322.3|2316.3|2320.3|2314.3|19
1711422900000|2024-03-26 03:15:00|2320.8|2314.8|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|39
1711423200000|2024-03-26 03:20:00|2321.3|2315.3|2322.8|2316.8|2323.5|2317.5|2321.3|2315.3|28
1711423500000|2024-03-26 03:25:00|2322.5|2316.5|2323|2317|2323|2317|2322.3|2316.3|81
1711423800000|2024-03-26 03:30:00|2322.8|2316.8|2324|2318|2325.3|2319.3|2322.5|2316.5|18
1711424100000|2024-03-26 03:35:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|8
1711424400000|2024-03-26 03:40:00|2324|2318|2322|2316|2324.3|2318.3|2322|2316|13
1711424700000|2024-03-26 03:45:00|2322.3|2316.3|2321.5|2315.5|2322.3|2316.3|2321|2315|18
1711425000000|2024-03-26 03:50:00|2321.3|2315.3|2321.3|2315.3|2321.5|2315.5|2321|2315|11
1711425300000|2024-03-26 03:55:00|2321|2315|2321|2315|2321.5|2315.5|2320.5|2314.5|21
1711425600000|2024-03-26 04:00:00|2320.8|2314.8|2320.8|2314.8|2321|2315|2320.5|2314.5|7
1711425900000|2024-03-26 04:05:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|4
1711426200000|2024-03-26 04:10:00|2321|2315|2321|2315|2321.3|2315.3|2321|2315|3
1711426500000|2024-03-26 04:15:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1711426800000|2024-03-26 04:20:00|2321|2315|2321|2315|2321|2315|2320.8|2314.8|3
1711427100000|2024-03-26 04:25:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1711427400000|2024-03-26 04:30:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1711428000000|2024-03-26 04:40:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1711428300000|2024-03-26 04:45:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1711428900000|2024-03-26 04:55:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1711429200000|2024-03-26 05:00:00|2320.8|2314.8|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|8
1711429500000|2024-03-26 05:05:00|2320.8|2314.8|2321.8|2315.8|2321.8|2315.8|2320.8|2314.8|9
1711429800000|2024-03-26 05:10:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|4
1711430100000|2024-03-26 05:15:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1711430400000|2024-03-26 05:20:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|4
1711430700000|2024-03-26 05:25:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|6
1711431000000|2024-03-26 05:30:00|2320.5|2314.5|2319.8|2313.8|2320.8|2314.8|2319.5|2313.5|24
1711431300000|2024-03-26 05:35:00|2319.5|2313.5|2319|2313|2319.8|2313.8|2318.8|2312.8|27
1711431600000|2024-03-26 05:40:00|2319.3|2313.3|2320.5|2314.5|2320.5|2314.5|2319.3|2313.3|16
1711431900000|2024-03-26 05:45:00|2320.8|2314.8|2319.5|2313.5|2321.3|2315.3|2319.3|2313.3|16
1711432200000|2024-03-26 05:50:00|2319.3|2313.3|2319.8|2313.8|2320.3|2314.3|2319.3|2313.3|21
1711432500000|2024-03-26 05:55:00|2319.5|2313.5|2320.5|2314.5|2321.8|2315.8|2319.5|2313.5|32
1711432800000|2024-03-26 06:00:00|2320.3|2314.3|2319.3|2313.3|2320.8|2314.8|2319.3|2313.3|24
1711433100000|2024-03-26 06:05:00|2319.5|2313.5|2323.5|2317.5|2323.5|2317.5|2319.5|2313.5|61
1711433400000|2024-03-26 06:10:00|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2322.8|2316.8|38
1711433700000|2024-03-26 06:15:00|2323.5|2317.5|2320.8|2314.8|2323.5|2317.5|2320.8|2314.8|46
1711434000000|2024-03-26 06:20:00|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2318.8|2312.8|97
1711434300000|2024-03-26 06:25:00|2319.3|2313.3|2319.5|2313.5|2319.8|2313.8|2318.3|2312.3|74
1711434600000|2024-03-26 06:30:00|2319.8|2313.8|2321|2315|2321.8|2315.8|2319.8|2313.8|27
1711434900000|2024-03-26 06:35:00|2320.8|2314.8|2321|2315|2321.3|2315.3|2320.8|2314.8|70
1711435200000|2024-03-26 06:40:00|2320.8|2314.8|2321.5|2315.5|2322|2316|2320|2314|47
1711435500000|2024-03-26 06:45:00|2321.8|2315.8|2320.5|2314.5|2322.5|2316.5|2320.5|2314.5|38
1711435800000|2024-03-26 06:50:00|2320.3|2314.3|2319|2313|2320.5|2314.5|2318.3|2312.3|50
1711436100000|2024-03-26 06:55:00|2318.8|2312.8|2320.3|2314.3|2320.5|2314.5|2318.8|2312.8|42
1711436400000|2024-03-26 07:00:00|2320.5|2314.5|2322.3|2316.3|2322.3|2316.3|2320.5|2314.5|14
1711436700000|2024-03-26 07:05:00|2322.5|2316.5|2323.3|2317.3|2323.8|2317.8|2322.5|2316.5|17
1711437000000|2024-03-26 07:10:00|2323.5|2317.5|2323.3|2317.3|2325|2319|2323|2317|17
1711437300000|2024-03-26 07:15:00|2323.5|2317.5|2324.8|2318.8|2325.8|2319.8|2323.5|2317.5|13
1711437600000|2024-03-26 07:20:00|2325|2319|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|5
1711437900000|2024-03-26 07:25:00|2325|2319|2326.5|2320.5|2326.8|2320.8|2325|2319|11
1711438200000|2024-03-26 07:30:00|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2323.8|2317.8|26
1711438500000|2024-03-26 07:35:00|2327|2321|2326|2320|2327|2321|2326|2320|15
1711438800000|2024-03-26 07:40:00|2325.8|2319.8|2326.5|2320.5|2327.5|2321.5|2325.3|2319.3|26
1711439100000|2024-03-26 07:45:00|2326.3|2320.3|2326|2320|2326.5|2320.5|2325.5|2319.5|31
1711439400000|2024-03-26 07:50:00|2326.3|2320.3|2328.3|2322.3|2328.8|2322.8|2326.3|2320.3|23
1711439700000|2024-03-26 07:55:00|2328.5|2322.5|2330.5|2324.5|2331|2325|2327.5|2321.5|35
1711440000000|2024-03-26 08:00:00|2330.3|2324.3|2325.3|2319.3|2330.3|2324.3|2325.3|2319.3|70
1711440300000|2024-03-26 08:05:00|2325|2319|2325|2319|2326.5|2320.5|2324.4|2318.4|32
1711440600000|2024-03-26 08:10:00|2324.8|2318.8|2327|2321|2327|2321|2324.5|2318.5|26
1711440900000|2024-03-26 08:15:00|2326.8|2320.8|2325.8|2319.8|2328.5|2322.5|2325.3|2319.3|33
1711441200000|2024-03-26 08:20:00|2326|2320|2327.5|2321.5|2328.3|2322.3|2325.8|2319.8|22
1711441500000|2024-03-26 08:25:00|2327.8|2321.8|2330|2324|2330.3|2324.3|2327.8|2321.8|21
1711441800000|2024-03-26 08:30:00|2330.3|2324.3|2331.8|2325.8|2332.8|2326.8|2328.3|2322.3|70
1711442100000|2024-03-26 08:35:00|2332|2326|2330.8|2324.8|2332|2326|2329.8|2323.8|17
1711442400000|2024-03-26 08:40:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|6
1711442700000|2024-03-26 08:45:00|2330.3|2324.3|2331.8|2325.8|2333|2327|2330.3|2324.3|31
1711443000000|2024-03-26 08:50:00|2331.5|2325.5|2330|2324|2331.5|2325.5|2329.8|2323.8|21
1711443300000|2024-03-26 08:55:00|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.8|2323.8|10
1711443600000|2024-03-26 09:00:00|2330.3|2324.3|2330.3|2324.3|2332|2326|2329.8|2323.8|35
1711443900000|2024-03-26 09:05:00|2330|2324|2328.8|2322.8|2331.3|2325.3|2328.8|2322.8|26
1711444200000|2024-03-26 09:10:00|2329|2323|2327.8|2321.8|2329|2323|2327.8|2321.8|27
1711444500000|2024-03-26 09:15:00|2327.5|2321.5|2326.8|2320.8|2328.5|2322.5|2326.5|2320.5|47
1711444800000|2024-03-26 09:20:00|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2325.8|2319.8|26
1711445100000|2024-03-26 09:25:00|2327|2321|2327.8|2321.8|2328.8|2322.8|2326.8|2320.8|27
1711445400000|2024-03-26 09:30:00|2328|2322|2328|2322|2330.8|2324.8|2327.8|2321.8|47
1711445700000|2024-03-26 09:35:00|2327.8|2321.8|2326.3|2320.3|2328.5|2322.5|2326|2320|35
1711446000000|2024-03-26 09:40:00|2326|2320|2327.5|2321.5|2327.8|2321.8|2324.5|2318.5|45
1711446300000|2024-03-26 09:45:00|2327.3|2321.3|2325.8|2319.8|2327.3|2321.3|2324.3|2318.3|35
1711446600000|2024-03-26 09:50:00|2325.3|2319.3|2325.5|2319.5|2325.8|2319.8|2323.8|2317.8|20
1711446900000|2024-03-26 09:55:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2324.8|2318.8|14
1711447200000|2024-03-26 10:00:00|2325.8|2319.8|2325.8|2319.8|2327.3|2321.3|2325.3|2319.3|38
1711447500000|2024-03-26 10:05:00|2326|2320|2326.8|2320.8|2327|2321|2325.8|2319.8|22
1711447800000|2024-03-26 10:10:00|2326.5|2320.5|2327.3|2321.3|2328.5|2322.5|2326|2320|22
1711448100000|2024-03-26 10:15:00|2327|2321|2328.3|2322.3|2328.3|2322.3|2326.8|2320.8|8
1711448400000|2024-03-26 10:20:00|2328.5|2322.5|2328.3|2322.3|2329.3|2323.3|2327|2321|29
1711448700000|2024-03-26 10:25:00|2328|2322|2329.8|2323.8|2329.8|2323.8|2326.8|2320.8|27
1711449000000|2024-03-26 10:30:00|2330|2324|2329.8|2323.8|2330.8|2324.8|2329.8|2323.8|22
1711449300000|2024-03-26 10:35:00|2330|2324|2331.3|2325.3|2331.8|2325.8|2330|2324|14
1711449600000|2024-03-26 10:40:00|2330.8|2324.8|2328.3|2322.3|2330.8|2324.8|2328.3|2322.3|17
1711449900000|2024-03-26 10:45:00|2328.5|2322.5|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|10
1711450200000|2024-03-26 10:50:00|2328|2322|2329.3|2323.3|2329.3|2323.3|2326.8|2320.8|23
1711450500000|2024-03-26 10:55:00|2329|2323|2330|2324|2330|2324|2328.3|2322.3|13
1711450800000|2024-03-26 11:00:00|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2329|2323|24
1711451100000|2024-03-26 11:05:00|2330|2324|2329.8|2323.8|2330|2324|2329|2323|8
1711451400000|2024-03-26 11:10:00|2330|2324|2328.3|2322.3|2330|2324|2327.8|2321.8|29
1711451700000|2024-03-26 11:15:00|2328.5|2322.5|2327.8|2321.8|2329.3|2323.3|2327.8|2321.8|8
1711452000000|2024-03-26 11:20:00|2327.5|2321.5|2328|2322|2328|2322|2326.3|2320.3|16
1711452300000|2024-03-26 11:25:00|2328.3|2322.3|2327.3|2321.3|2328.3|2322.3|2326.8|2320.8|17
1711452600000|2024-03-26 11:30:00|2327.5|2321.5|2327.8|2321.8|2328.8|2322.8|2327.5|2321.5|21
1711452900000|2024-03-26 11:35:00|2328|2322|2327.8|2321.8|2328.3|2322.3|2327.3|2321.3|11
1711453200000|2024-03-26 11:40:00|2327.5|2321.5|2326.3|2320.3|2327.5|2321.5|2326.3|2320.3|13
1711453500000|2024-03-26 11:45:00|2326|2320|2326.8|2320.8|2326.8|2320.8|2325.3|2319.3|8
1711453800000|2024-03-26 11:50:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326.3|2320.3|6
1711454100000|2024-03-26 11:55:00|2327|2321|2326.3|2320.3|2327|2321|2326|2320|10
1711454400000|2024-03-26 12:00:00|2326.5|2320.5|2326.3|2320.3|2326.8|2320.8|2324.8|2318.8|29
1711454700000|2024-03-26 12:05:00|2326.8|2320.8|2326.3|2320.3|2326.8|2320.8|2325.8|2319.8|18
1711455000000|2024-03-26 12:10:00|2326|2320|2326.8|2320.8|2326.8|2320.8|2325.3|2319.3|22
1711455300000|2024-03-26 12:15:00|2326.5|2320.5|2326.3|2320.3|2327|2321|2326.3|2320.3|8
1711455600000|2024-03-26 12:20:00|2326.5|2320.5|2326.3|2320.3|2326.8|2320.8|2325.8|2319.8|15
1711455900000|2024-03-26 12:25:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326.5|2320.5|8
1711456200000|2024-03-26 12:30:00|2326.3|2320.3|2326.8|2320.8|2327|2321|2326.3|2320.3|10
1711456500000|2024-03-26 12:35:00|2327|2321|2326.8|2320.8|2327|2321|2325.3|2319.3|21
1711456800000|2024-03-26 12:40:00|2326.5|2320.5|2326.5|2320.5|2326.8|2320.8|2324.8|2318.8|26
1711457100000|2024-03-26 12:45:00|2326.3|2320.3|2327|2321|2327.5|2321.5|2323.8|2317.8|38
1711457400000|2024-03-26 12:50:00|2327.3|2321.3|2326.5|2320.5|2327.8|2321.8|2325.5|2319.5|35
1711457700000|2024-03-26 12:55:00|2326.3|2320.3|2326.3|2320.3|2326.8|2320.8|2325.8|2319.8|27
1711458000000|2024-03-26 13:00:00|2326|2320|2322|2316|2326|2320|2321.3|2315.3|144
1711458300000|2024-03-26 13:05:00|2321.8|2315.8|2324.9|2318.9|2324.9|2318.9|2320|2314|74
1711458600000|2024-03-26 13:10:00|2324.6|2318.6|2321.3|2315.3|2324.6|2318.6|2321|2315|59
1711458900000|2024-03-26 13:15:00|2321|2315|2319.3|2313.3|2322|2316|2318.8|2312.8|44
1711459200000|2024-03-26 13:20:00|2319|2313|2317.3|2311.3|2319|2313|2316.8|2310.8|51
1711459500000|2024-03-26 13:25:00|2317|2311|2319.8|2313.8|2320|2314|2316.8|2310.8|26
1711459800000|2024-03-26 13:30:00|2319.5|2313.5|2319.8|2313.8|2320.8|2314.8|2319.3|2313.3|50
1711460100000|2024-03-26 13:35:00|2319.5|2313.5|2320.3|2314.3|2320.5|2314.5|2319.3|2313.3|23
1711460400000|2024-03-26 13:40:00|2320|2314|2318.8|2312.8|2320|2314|2317|2311|85
1711460700000|2024-03-26 13:45:00|2319|2313|2319.8|2313.8|2320.5|2314.5|2318.8|2312.8|44
1711461000000|2024-03-26 13:50:00|2320|2314|2317.3|2311.3|2321|2315|2317.3|2311.3|36
1711461300000|2024-03-26 13:55:00|2317.5|2311.5|2318.3|2312.3|2319|2313|2317.3|2311.3|32
1711461600000|2024-03-26 14:00:00|2318|2312|2316.3|2310.3|2318.5|2312.5|2315.8|2309.8|54
1711461900000|2024-03-26 14:05:00|2316|2310|2315.8|2309.8|2317.3|2311.3|2315.8|2309.8|28
1711462200000|2024-03-26 14:10:00|2315.5|2309.5|2313.3|2307.3|2315.5|2309.5|2312|2306|43
1711462500000|2024-03-26 14:15:00|2313.8|2307.8|2314.8|2308.8|2315.8|2309.8|2312.5|2306.5|42
1711462800000|2024-03-26 14:20:00|2315|2309|2315.3|2309.3|2316.8|2310.8|2314.3|2308.3|43
1711463100000|2024-03-26 14:25:00|2315|2309|2314.3|2308.3|2315.3|2309.3|2313|2307|45
1711463400000|2024-03-26 14:30:00|2314|2308|2313.8|2307.8|2314.5|2308.5|2312.3|2306.3|33
1711463700000|2024-03-26 14:35:00|2314|2308|2313.8|2307.8|2314.8|2308.8|2313.3|2307.3|38
1711464000000|2024-03-26 14:40:00|2313.5|2307.5|2310|2304|2313.5|2307.5|2309.3|2303.3|50
1711464300000|2024-03-26 14:45:00|2309.8|2303.8|2307.8|2301.8|2310|2304|2306.8|2300.8|50
1711464600000|2024-03-26 14:50:00|2308|2302|2307|2301|2309|2303|2306.8|2300.8|44
1711464900000|2024-03-26 14:55:00|2306.8|2300.8|2305.3|2299.3|2306.8|2300.8|2305.3|2299.3|29
1711465200000|2024-03-26 15:00:00|2305.5|2299.5|2301.3|2295.3|2305.8|2299.8|2300.3|2294.3|60
1711465500000|2024-03-26 15:05:00|2300.8|2294.8|2301.8|2295.8|2302.3|2296.3|2299.3|2293.3|90
1711465800000|2024-03-26 15:10:00|2302|2296|2303.3|2297.3|2303.3|2297.3|2301.3|2295.3|40
1711466100000|2024-03-26 15:15:00|2303|2297|2304.5|2298.5|2304.8|2298.8|2302.3|2296.3|46
1711466400000|2024-03-26 15:20:00|2304.8|2298.8|2306|2300|2306|2300|2303.8|2297.8|39
1711466700000|2024-03-26 15:25:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2304.3|2298.3|28
1711467000000|2024-03-26 15:30:00|2306|2300|2306.3|2300.3|2307|2301|2305.5|2299.5|23
1711467300000|2024-03-26 15:35:00|2306.8|2300.8|2307.3|2301.3|2308.3|2302.3|2306.8|2300.8|39
1711467600000|2024-03-26 15:40:00|2307|2301|2309|2303|2309|2303|2304.8|2298.8|33
1711467900000|2024-03-26 15:45:00|2308.8|2302.8|2306.3|2300.3|2308.8|2302.8|2306|2300|31
1711468200000|2024-03-26 15:50:00|2306.5|2300.5|2306.3|2300.3|2307.3|2301.3|2306|2300|20
1711468500000|2024-03-26 15:55:00|2306.5|2300.5|2308.3|2302.3|2310.5|2304.5|2306.5|2300.5|39
1711468800000|2024-03-26 16:00:00|2308|2302|2308.3|2302.3|2308.8|2302.8|2307.3|2301.3|26
1711469100000|2024-03-26 16:05:00|2308.5|2302.5|2308.3|2302.3|2308.8|2302.8|2308|2302|16
1711469400000|2024-03-26 16:10:00|2308|2302|2307.8|2301.8|2308.3|2302.3|2307.5|2301.5|16
1711469700000|2024-03-26 16:15:00|2307.5|2301.5|2308.3|2302.3|2308.3|2302.3|2307.5|2301.5|5
1711470000000|2024-03-26 16:20:00|2308.5|2302.5|2303.8|2297.8|2308.8|2302.8|2302.5|2296.5|68
1711470300000|2024-03-26 16:25:00|2304|2298|2306.8|2300.8|2308.3|2302.3|2304|2298|68
1711470600000|2024-03-26 16:30:00|2306.5|2300.5|2304.8|2298.8|2306.5|2300.5|2304.3|2298.3|21
1711470900000|2024-03-26 16:35:00|2304.5|2298.5|2304.3|2298.3|2305.5|2299.5|2304|2298|30
1711471200000|2024-03-26 16:40:00|2304|2298|2304.5|2298.5|2304.5|2298.5|2304|2298|7
1711471500000|2024-03-26 16:45:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2302.3|2296.3|32
1711471800000|2024-03-26 16:50:00|2304.8|2298.8|2304.3|2298.3|2305.3|2299.3|2303.5|2297.5|25
1711472100000|2024-03-26 16:55:00|2304.5|2298.5|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|20
1711472400000|2024-03-26 17:00:00|2304|2298|2302.5|2296.5|2304|2298|2301.8|2295.8|27
1711472700000|2024-03-26 17:05:00|2302.8|2296.8|2303.8|2297.8|2304.3|2298.3|2302.8|2296.8|20
1711473000000|2024-03-26 17:10:00|2303.5|2297.5|2303|2297|2304|2298|2303|2297|8
1711473300000|2024-03-26 17:15:00|2302.3|2296.3|2302|2296|2302.5|2296.5|2302|2296|8
1711473600000|2024-03-26 17:20:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1711473900000|2024-03-26 17:25:00|2303.3|2297.3|2301|2295|2303.5|2297.5|2300.5|2294.5|16
1711474200000|2024-03-26 17:30:00|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|4
1711474500000|2024-03-26 17:35:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1711474800000|2024-03-26 17:40:00|2301.3|2295.3|2304.3|2298.3|2304.3|2298.3|2301.3|2295.3|16
1711475100000|2024-03-26 17:45:00|2304|2298|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|6
1711475400000|2024-03-26 17:50:00|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|22
1711475700000|2024-03-26 17:55:00|2304|2298|2304|2298|2304|2298|2303.8|2297.8|3
1711476000000|2024-03-26 18:00:00|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|2
1711476300000|2024-03-26 18:05:00|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|4
1711476600000|2024-03-26 18:10:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1711476900000|2024-03-26 18:15:00|2304|2298|2304|2298|2304.5|2298.5|2304|2298|5
1711477200000|2024-03-26 18:20:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2304|2298|7
1711477500000|2024-03-26 18:25:00|2304.5|2298.5|2303.8|2297.8|2304.5|2298.5|2303.5|2297.5|4
1711477800000|2024-03-26 18:30:00|2304|2298|2304|2298|2304|2298|2303.5|2297.5|4
1711478100000|2024-03-26 18:35:00|2303.8|2297.8|2303|2297|2304|2298|2302.8|2296.8|13
1711478400000|2024-03-26 18:40:00|2303.3|2297.3|2303.3|2297.3|2303.5|2297.5|2303|2297|9
1711478700000|2024-03-26 18:45:00|2303.5|2297.5|2303.5|2297.5|2304.3|2298.3|2303.3|2297.3|12
1711479000000|2024-03-26 18:50:00|2303.3|2297.3|2301.3|2295.3|2303.3|2297.3|2301.3|2295.3|9
1711479300000|2024-03-26 18:55:00|2301.5|2295.5|2305.8|2295.3|2305.8|2295.5|2301.5|2293.3|5
1711501200000|2024-03-27 01:00:00|2308.1|2302.1|2307.5|2301.5|2308.1|2302.1|2306.6|2300.6|21
1711501500000|2024-03-27 01:05:00|2307.3|2301.3|2304.5|2298.5|2307.3|2301.3|2303.9|2297.9|73
1711501800000|2024-03-27 01:10:00|2304.3|2298.3|2304.8|2298.8|2305.5|2299.5|2303.8|2297.8|32
1711502100000|2024-03-27 01:15:00|2304.5|2298.5|2303.5|2297.5|2304.8|2298.8|2302.5|2296.5|27
1711502400000|2024-03-27 01:20:00|2303.3|2297.3|2300|2294|2303.3|2297.3|2299.8|2293.8|43
1711502700000|2024-03-27 01:25:00|2299.8|2293.8|2301.3|2295.3|2301.5|2295.5|2299.5|2293.5|35
1711503000000|2024-03-27 01:30:00|2301|2295|2299.5|2293.5|2302|2296|2299.5|2293.5|47
1711503300000|2024-03-27 01:35:00|2299.3|2293.3|2296.5|2290.5|2299.5|2293.5|2295.5|2289.5|54
1711503600000|2024-03-27 01:40:00|2296.6|2290.6|2297|2291|2297.3|2291.3|2295.5|2289.5|43
1711503900000|2024-03-27 01:45:00|2296.8|2290.8|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|49
1711504200000|2024-03-27 01:50:00|2296.8|2290.8|2297.3|2291.3|2298|2292|2295.5|2289.5|44
1711504500000|2024-03-27 01:55:00|2297.5|2291.5|2297.5|2291.5|2298.3|2292.3|2296.5|2290.5|41
1711504800000|2024-03-27 02:00:00|2297.3|2291.3|2296.8|2290.8|2298|2292|2296|2290|35
1711505100000|2024-03-27 02:05:00|2296.5|2290.5|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|21
1711505400000|2024-03-27 02:10:00|2294.3|2288.3|2294.8|2288.8|2295|2289|2294.3|2288.3|42
1711505700000|2024-03-27 02:15:00|2295|2289|2294.5|2288.5|2295|2289|2294.5|2288.5|3
1711506000000|2024-03-27 02:20:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|4
1711506300000|2024-03-27 02:25:00|2294.8|2288.8|2294.8|2288.8|2295.5|2289.5|2294.5|2288.5|7
1711506600000|2024-03-27 02:30:00|2295|2289|2295|2289|2295.5|2289.5|2294.5|2288.5|21
1711506900000|2024-03-27 02:35:00|2294.8|2288.8|2295|2289|2295.8|2289.8|2294.8|2288.8|22
1711507200000|2024-03-27 02:40:00|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2293.5|2287.5|14
1711507500000|2024-03-27 02:45:00|2294|2288|2295.5|2289.5|2295.5|2289.5|2294|2288|13
1711507800000|2024-03-27 02:50:00|2295.3|2289.3|2296.3|2290.3|2296.3|2290.3|2295.3|2289.3|15
1711508100000|2024-03-27 02:55:00|2296|2290|2297.3|2291.3|2297.5|2291.5|2295.3|2289.3|19
1711508400000|2024-03-27 03:00:00|2297.5|2291.5|2297.3|2291.3|2299|2293|2296.8|2290.8|23
1711508700000|2024-03-27 03:05:00|2297|2291|2297.5|2291.5|2298.3|2292.3|2296|2290|25
1711509000000|2024-03-27 03:10:00|2297.3|2291.3|2298.5|2292.5|2299|2293|2296.8|2290.8|25
1711509300000|2024-03-27 03:15:00|2298.8|2292.8|2298.3|2292.3|2299|2293|2298|2292|18
1711509600000|2024-03-27 03:20:00|2298|2292|2297.3|2291.3|2298|2292|2296.8|2290.8|25
1711509900000|2024-03-27 03:25:00|2297.5|2291.5|2298.3|2292.3|2299|2293|2297.5|2291.5|16
1711510200000|2024-03-27 03:30:00|2298|2292|2297.3|2291.3|2298|2292|2297|2291|10
1711510500000|2024-03-27 03:35:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|5
1711511100000|2024-03-27 03:45:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1711511400000|2024-03-27 03:50:00|2295.8|2289.8|2296|2290|2296|2290|2295.5|2289.5|4
1711511700000|2024-03-27 03:55:00|2296.3|2290.3|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|3
1711512600000|2024-03-27 04:10:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|4
1711512900000|2024-03-27 04:15:00|2297|2291|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|4
1711513200000|2024-03-27 04:20:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|3
1711513500000|2024-03-27 04:25:00|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1711513800000|2024-03-27 04:30:00|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|8
1711514100000|2024-03-27 04:35:00|2297|2291|2297|2291|2297|2291|2296.5|2290.5|11
1711514700000|2024-03-27 04:45:00|2296.8|2290.8|2297.8|2291.8|2297.8|2291.8|2296.5|2290.5|7
1711515000000|2024-03-27 04:50:00|2298.3|2292.3|2297.3|2291.3|2298.8|2292.8|2297.3|2291.3|8
1711515300000|2024-03-27 04:55:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1711515600000|2024-03-27 05:00:00|2297.3|2291.3|2296|2290|2297.3|2291.3|2296|2290|8
1711515900000|2024-03-27 05:05:00|2295.8|2289.8|2296|2290|2296|2290|2295.5|2289.5|4
1711516200000|2024-03-27 05:10:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1711516500000|2024-03-27 05:15:00|2295.8|2289.8|2295|2289|2295.8|2289.8|2295|2289|4
1711516800000|2024-03-27 05:20:00|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|4
1711517100000|2024-03-27 05:25:00|2294.8|2288.8|2295|2289|2295.3|2289.3|2294.8|2288.8|6
1711517400000|2024-03-27 05:30:00|2294.8|2288.8|2296.3|2290.3|2297|2291|2294.8|2288.8|27
1711517700000|2024-03-27 05:35:00|2296.5|2290.5|2298.3|2292.3|2299.3|2293.3|2296.5|2290.5|53
1711518000000|2024-03-27 05:40:00|2298|2292|2298.3|2292.3|2299.3|2293.3|2297.5|2291.5|38
1711518300000|2024-03-27 05:45:00|2298.5|2292.5|2300|2294|2300.8|2294.8|2298.3|2292.3|46
1711518600000|2024-03-27 05:50:00|2300.3|2294.3|2297.5|2291.5|2300.5|2294.5|2297.5|2291.5|28
1711518900000|2024-03-27 05:55:00|2297.3|2291.3|2296|2290|2297.8|2291.8|2296|2290|28
1711519200000|2024-03-27 06:00:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296|2290|28
1711519500000|2024-03-27 06:05:00|2297.5|2291.5|2299.8|2293.8|2299.8|2293.8|2297.5|2291.5|38
1711519800000|2024-03-27 06:10:00|2300|2294|2298.8|2292.8|2300|2294|2298.8|2292.8|36
1711520100000|2024-03-27 06:15:00|2299|2293|2298.8|2292.8|2299.5|2293.5|2298|2292|36
1711520400000|2024-03-27 06:20:00|2298.5|2292.5|2299|2293|2299|2293|2298|2292|10
1711520700000|2024-03-27 06:25:00|2298.8|2292.8|2298|2292|2299.3|2293.3|2298|2292|18
1711521000000|2024-03-27 06:30:00|2298.3|2292.3|2295.8|2289.8|2298.3|2292.3|2295.8|2289.8|19
1711521300000|2024-03-27 06:35:00|2296|2290|2295.8|2289.8|2297.3|2291.3|2295.5|2289.5|16
1711521600000|2024-03-27 06:40:00|2296|2290|2296.8|2290.8|2297|2291|2295.8|2289.8|22
1711521900000|2024-03-27 06:45:00|2297|2291|2297.5|2291.5|2298.5|2292.5|2297|2291|13
1711522200000|2024-03-27 06:50:00|2297.8|2291.8|2296.3|2290.3|2297.8|2291.8|2296|2290|11
1711522500000|2024-03-27 06:55:00|2296.5|2290.5|2297.5|2291.5|2297.8|2291.8|2296.3|2290.3|27
1711522800000|2024-03-27 07:00:00|2297.8|2291.8|2298.3|2292.3|2298.8|2292.8|2297.3|2291.3|20
1711523100000|2024-03-27 07:05:00|2298|2292|2296.3|2290.3|2298|2292|2295.5|2289.5|20
1711523400000|2024-03-27 07:10:00|2296|2290|2295.5|2289.5|2296.5|2290.5|2295|2289|23
1711523700000|2024-03-27 07:15:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|10
1711524000000|2024-03-27 07:20:00|2295.8|2289.8|2296.8|2290.8|2296.8|2290.8|2295.8|2289.8|11
1711524300000|2024-03-27 07:25:00|2297|2291|2299.3|2293.3|2299.3|2293.3|2296.8|2290.8|22
1711524600000|2024-03-27 07:30:00|2299.5|2293.5|2296.5|2290.5|2299.8|2293.8|2296.5|2290.5|23
1711524900000|2024-03-27 07:35:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|18
1711525200000|2024-03-27 07:40:00|2296.8|2290.8|2298.3|2292.3|2298.8|2292.8|2296.5|2290.5|23
1711525500000|2024-03-27 07:45:00|2298.5|2292.5|2299.5|2293.5|2300|2294|2298.5|2292.5|19
1711525800000|2024-03-27 07:50:00|2299.8|2293.8|2299.5|2293.5|2300.8|2294.8|2299.5|2293.5|18
1711526100000|2024-03-27 07:55:00|2299.3|2293.3|2297.5|2291.5|2299.3|2293.3|2296.3|2290.3|53
1711526400000|2024-03-27 08:00:00|2297|2291|2293.6|2287.6|2299.4|2293.4|2293.1|2287.1|111
1711526700000|2024-03-27 08:05:00|2293.8|2287.8|2290.8|2284.8|2294.3|2288.3|2290.3|2284.3|72
1711527000000|2024-03-27 08:10:00|2291|2285|2287.8|2281.8|2292|2286|2286.3|2280.3|60
1711527300000|2024-03-27 08:15:00|2288|2282|2288|2282|2288.6|2282.6|2286.3|2280.3|51
1711527600000|2024-03-27 08:20:00|2287.8|2281.8|2288.8|2282.8|2288.8|2282.8|2286|2280|58
1711527900000|2024-03-27 08:25:00|2288.5|2282.5|2285.5|2279.5|2289.5|2283.5|2285.3|2279.3|31
1711528200000|2024-03-27 08:30:00|2285.8|2279.8|2286.8|2280.8|2287.3|2281.3|2285.3|2279.3|16
1711528500000|2024-03-27 08:35:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2285.3|2279.3|20
1711528800000|2024-03-27 08:40:00|2286.3|2280.3|2285.5|2279.5|2287.3|2281.3|2285.5|2279.5|24
1711529100000|2024-03-27 08:45:00|2285.8|2279.8|2285.8|2279.8|2287.3|2281.3|2284.8|2278.8|35
1711529400000|2024-03-27 08:50:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284.3|2278.3|10
1711529700000|2024-03-27 08:55:00|2284.3|2278.3|2281.8|2275.8|2285|2279|2281.6|2275.6|37
1711530000000|2024-03-27 09:00:00|2281.6|2275.6|2284.8|2278.8|2285.6|2279.6|2279.4|2273.4|102
1711530300000|2024-03-27 09:05:00|2284.5|2278.5|2285.8|2279.8|2286.8|2280.8|2283.5|2277.5|52
1711530600000|2024-03-27 09:10:00|2285.3|2279.3|2284.5|2278.5|2285.8|2279.8|2284.3|2278.3|33
1711530900000|2024-03-27 09:15:00|2284.3|2278.3|2285.3|2279.3|2285.3|2279.3|2284.3|2278.3|23
1711531200000|2024-03-27 09:20:00|2285|2279|2285.5|2279.5|2286.3|2280.3|2284|2278|24
1711531500000|2024-03-27 09:25:00|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.3|2279.3|12
1711531800000|2024-03-27 09:30:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|15
1711532100000|2024-03-27 09:35:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|14
1711532400000|2024-03-27 09:40:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2285.5|2279.5|17
1711532700000|2024-03-27 09:45:00|2287.3|2281.3|2285.3|2279.3|2287.3|2281.3|2285.3|2279.3|17
1711533000000|2024-03-27 09:50:00|2285|2279|2284.5|2278.5|2285|2279|2284|2278|9
1711533300000|2024-03-27 09:55:00|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2283.3|2277.3|9
1711533600000|2024-03-27 10:00:00|2284|2278|2284.3|2278.3|2286.5|2280.5|2284|2278|32
1711533900000|2024-03-27 10:05:00|2284.5|2278.5|2286|2280|2286|2280|2284.3|2278.3|17
1711534200000|2024-03-27 10:10:00|2285.8|2279.8|2285.3|2279.3|2286.5|2280.5|2285.3|2279.3|11
1711534500000|2024-03-27 10:15:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2284.8|2278.8|18
1711534800000|2024-03-27 10:20:00|2284.8|2278.8|2285.8|2279.8|2287.3|2281.3|2284.8|2278.8|27
1711535100000|2024-03-27 10:25:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|27
1711535400000|2024-03-27 10:30:00|2286.3|2280.3|2288.3|2282.3|2288.8|2282.8|2286.3|2280.3|27
1711535700000|2024-03-27 10:35:00|2288|2282|2287.3|2281.3|2288|2282|2286.8|2280.8|24
1711536000000|2024-03-27 10:40:00|2287|2281|2286.3|2280.3|2287|2281|2285.8|2279.8|21
1711536300000|2024-03-27 10:45:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|4
1711536600000|2024-03-27 10:50:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1711536900000|2024-03-27 10:55:00|2286|2280|2285.5|2279.5|2286|2280|2285.3|2279.3|13
1711537200000|2024-03-27 11:00:00|2285.3|2279.3|2284.8|2278.8|2285.5|2279.5|2284.3|2278.3|21
1711537500000|2024-03-27 11:05:00|2284.5|2278.5|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|17
1711537800000|2024-03-27 11:10:00|2284.3|2278.3|2285.3|2279.3|2285.3|2279.3|2284.3|2278.3|11
1711538100000|2024-03-27 11:15:00|2285|2279|2284.3|2278.3|2285|2279|2283.5|2277.5|12
1711538400000|2024-03-27 11:20:00|2284|2278|2285.3|2279.3|2285.8|2279.8|2283.3|2277.3|21
1711538700000|2024-03-27 11:25:00|2285|2279|2283.3|2277.3|2285.3|2279.3|2283.3|2277.3|12
1711539000000|2024-03-27 11:30:00|2283|2277|2284|2278|2285.3|2279.3|2283|2277|23
1711539300000|2024-03-27 11:35:00|2283.8|2277.8|2285.3|2279.3|2287.3|2281.3|2283.8|2277.8|36
1711539600000|2024-03-27 11:40:00|2285|2279|2286.8|2280.8|2287|2281|2284.8|2278.8|28
1711539900000|2024-03-27 11:45:00|2287|2281|2287.8|2281.8|2289|2283|2286.8|2280.8|35
1711540200000|2024-03-27 11:50:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2286.3|2280.3|28
1711540500000|2024-03-27 11:55:00|2287|2281|2287.8|2281.8|2289|2283|2286.8|2280.8|21
1711540800000|2024-03-27 12:00:00|2288|2282|2287.8|2281.8|2288.8|2282.8|2287.5|2281.5|19
1711541100000|2024-03-27 12:05:00|2288|2282|2289.8|2283.8|2289.8|2283.8|2288|2282|15
1711541400000|2024-03-27 12:10:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.5|2283.5|15
1711541700000|2024-03-27 12:15:00|2289.5|2283.5|2289|2283|2289.5|2283.5|2287.8|2281.8|26
1711542000000|2024-03-27 12:20:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.3|2282.3|16
1711542300000|2024-03-27 12:25:00|2288.8|2282.8|2288.8|2282.8|2289.8|2283.8|2288.5|2282.5|21
1711542600000|2024-03-27 12:30:00|2288.5|2282.5|2287|2281|2288.5|2282.5|2286|2280|22
1711542900000|2024-03-27 12:35:00|2286.8|2280.8|2287.8|2281.8|2288.3|2282.3|2286.8|2280.8|16
1711543200000|2024-03-27 12:40:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|9
1711543500000|2024-03-27 12:45:00|2287.5|2281.5|2285.5|2279.5|2287.5|2281.5|2284.5|2278.5|36
1711543800000|2024-03-27 12:50:00|2285.3|2279.3|2287.3|2281.3|2287.3|2281.3|2285.3|2279.3|19
1711544100000|2024-03-27 12:55:00|2287.5|2281.5|2287.5|2281.5|2288.8|2282.8|2286|2280|60
1711544400000|2024-03-27 13:00:00|2287.3|2281.3|2287.3|2281.3|2288.3|2282.3|2285.8|2279.8|118
1711544700000|2024-03-27 13:05:00|2287.5|2281.5|2288|2282|2289.8|2283.8|2287.3|2281.3|64
1711545000000|2024-03-27 13:10:00|2287.8|2281.8|2286|2280|2288|2282|2285.5|2279.5|65
1711545300000|2024-03-27 13:15:00|2285.8|2279.8|2287.5|2281.5|2287.5|2281.5|2285.5|2279.5|38
1711545600000|2024-03-27 13:20:00|2287.3|2281.3|2286.3|2280.3|2288.3|2282.3|2286.3|2280.3|27
1711545900000|2024-03-27 13:25:00|2286|2280|2283.5|2277.5|2286|2280|2282.5|2276.5|62
1711546200000|2024-03-27 13:30:00|2283.3|2277.3|2285.8|2279.8|2286|2280|2283.3|2277.3|85
1711546500000|2024-03-27 13:35:00|2286|2280|2285.8|2279.8|2286.3|2280.3|2283.5|2277.5|56
1711546800000|2024-03-27 13:40:00|2285.5|2279.5|2285.5|2279.5|2287|2281|2285.3|2279.3|38
1711547100000|2024-03-27 13:45:00|2285.3|2279.3|2286.5|2280.5|2287.3|2281.3|2285.3|2279.3|42
1711547400000|2024-03-27 13:50:00|2286.3|2280.3|2286.5|2280.5|2287.3|2281.3|2285.3|2279.3|75
1711547700000|2024-03-27 13:55:00|2286.3|2280.3|2286.8|2280.8|2288.8|2282.8|2285.8|2279.8|96
1711548000000|2024-03-27 14:00:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.3|2280.3|46
1711548300000|2024-03-27 14:05:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|6
1711548600000|2024-03-27 14:10:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2286.3|2280.3|18
1711548900000|2024-03-27 14:15:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2287.3|2281.3|31
1711549200000|2024-03-27 14:20:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|45
1711549500000|2024-03-27 14:25:00|2288.5|2282.5|2290|2284|2290|2284|2288.3|2282.3|42
1711549800000|2024-03-27 14:30:00|2289.8|2283.8|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|39
1711550100000|2024-03-27 14:35:00|2290.3|2284.3|2288.5|2282.5|2291|2285|2288.3|2282.3|67
1711550400000|2024-03-27 14:40:00|2288.3|2282.3|2287.8|2281.8|2289|2283|2287.8|2281.8|32
1711550700000|2024-03-27 14:45:00|2288|2282|2288.8|2282.8|2289.5|2283.5|2287.8|2281.8|48
1711551000000|2024-03-27 14:50:00|2289.3|2283.3|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|63
1711551300000|2024-03-27 14:55:00|2289.3|2283.3|2288.3|2282.3|2289.3|2283.3|2288|2282|17
1711551600000|2024-03-27 15:00:00|2288.5|2282.5|2288.3|2282.3|2289.3|2283.3|2288.3|2282.3|25
1711551900000|2024-03-27 15:05:00|2288|2282|2288.5|2282.5|2288.8|2282.8|2287.8|2281.8|15
1711552200000|2024-03-27 15:10:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288|2282|20
1711552500000|2024-03-27 15:15:00|2289|2283|2290.3|2284.3|2290.5|2284.5|2289|2283|21
1711552800000|2024-03-27 15:20:00|2289.8|2283.8|2289.8|2283.8|2290.3|2284.3|2289.5|2283.5|15
1711553100000|2024-03-27 15:25:00|2290|2284|2288.8|2282.8|2290|2284|2288.3|2282.3|32
1711553400000|2024-03-27 15:30:00|2289|2283|2288.3|2282.3|2289.8|2283.8|2286.8|2280.8|47
1711553700000|2024-03-27 15:35:00|2288|2282|2289.3|2283.3|2289.5|2283.5|2288|2282|11
1711554000000|2024-03-27 15:40:00|2289.5|2283.5|2290.3|2284.3|2291.5|2285.5|2289.5|2283.5|13
1711554300000|2024-03-27 15:45:00|2290.5|2284.5|2290.5|2284.5|2291.8|2285.8|2289.8|2283.8|21
1711554600000|2024-03-27 15:50:00|2290.8|2284.8|2287.5|2281.5|2291|2285|2287.5|2281.5|22
1711554900000|2024-03-27 15:55:00|2287.3|2281.3|2288.3|2282.3|2288.8|2282.8|2287.3|2281.3|12
1711555200000|2024-03-27 16:00:00|2288.5|2282.5|2290|2284|2290.3|2284.3|2288.5|2282.5|11
1711555500000|2024-03-27 16:05:00|2290.3|2284.3|2295.3|2289.3|2295.3|2289.3|2290|2284|31
1711555800000|2024-03-27 16:10:00|2295.8|2289.8|2297.3|2291.3|2297.8|2291.8|2295.8|2289.8|42
1711556100000|2024-03-27 16:15:00|2297.5|2291.5|2298.8|2292.8|2300|2294|2296.8|2290.8|37
1711556400000|2024-03-27 16:20:00|2299|2293|2301.3|2295.3|2302.3|2296.3|2299|2293|51
1711556700000|2024-03-27 16:25:00|2301.8|2295.8|2302.3|2296.3|2302.8|2296.8|2299.8|2293.8|50
1711557000000|2024-03-27 16:30:00|2302.5|2296.5|2301.3|2295.3|2302.5|2296.5|2301.3|2295.3|16
1711557300000|2024-03-27 16:35:00|2301|2295|2301.8|2295.8|2302.8|2296.8|2300.8|2294.8|27
1711557600000|2024-03-27 16:40:00|2301.5|2295.5|2299.8|2293.8|2301.8|2295.8|2299.8|2293.8|27
1711557900000|2024-03-27 16:45:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2298.5|2292.5|26
1711558200000|2024-03-27 16:50:00|2301|2295|2299.5|2293.5|2301.3|2295.3|2299.5|2293.5|16
1711558500000|2024-03-27 16:55:00|2299.8|2293.8|2299.5|2293.5|2300.3|2294.3|2299.5|2293.5|5
1711558800000|2024-03-27 17:00:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2298.3|2292.3|21
1711559100000|2024-03-27 17:05:00|2300.5|2294.5|2302|2296|2302.3|2296.3|2300.5|2294.5|16
1711559400000|2024-03-27 17:10:00|2301.8|2295.8|2302|2296|2302|2296|2301.5|2295.5|10
1711559700000|2024-03-27 17:15:00|2301.8|2295.8|2302.5|2296.5|2302.5|2296.5|2301.8|2295.8|8
1711560000000|2024-03-27 17:20:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302|2296|8
1711560300000|2024-03-27 17:25:00|2303|2297|2302.5|2296.5|2303.5|2297.5|2302.3|2296.3|14
1711560600000|2024-03-27 17:30:00|2302.3|2296.3|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|10
1711560900000|2024-03-27 17:35:00|2302.8|2296.8|2301.8|2295.8|2302.8|2296.8|2301.5|2295.5|10
1711561200000|2024-03-27 17:40:00|2302|2296|2304.8|2298.8|2305.5|2299.5|2301.8|2295.8|25
1711561500000|2024-03-27 17:45:00|2305.3|2299.3|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|6
1711561800000|2024-03-27 17:50:00|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|5
1711562100000|2024-03-27 17:55:00|2307|2301|2307|2301|2307.5|2301.5|2306.8|2300.8|12
1711562400000|2024-03-27 18:00:00|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|4
1711562700000|2024-03-27 18:05:00|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|4
1711563000000|2024-03-27 18:10:00|2307.8|2301.8|2306.3|2300.3|2307.8|2301.8|2306|2300|6
1711563300000|2024-03-27 18:15:00|2306|2300|2306|2300|2306.5|2300.5|2306|2300|5
1711563600000|2024-03-27 18:20:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1711563900000|2024-03-27 18:25:00|2306.3|2300.3|2305.8|2299.8|2306.3|2300.3|2305.8|2299.8|7
1711564200000|2024-03-27 18:30:00|2306|2300|2305.8|2299.8|2306|2300|2305|2299|7
1711564500000|2024-03-27 18:35:00|2306|2300|2308.4|2302.4|2310|2304|2305.8|2299.8|17
1711564800000|2024-03-27 18:40:00|2308.6|2302.6|2308|2302|2308.9|2302.9|2308|2302|7
1711565100000|2024-03-27 18:45:00|2308.3|2302.3|2306.5|2300.5|2308.5|2302.5|2306.3|2300.3|11
1711565400000|2024-03-27 18:50:00|2305.8|2299.8|2307|2301|2307|2301|2305.8|2299.8|10
1711565700000|2024-03-27 18:55:00|2309.3|2298.8|2309|2298.5|2311.3|2300.8|2309|2298.5|10
1711587600000|2024-03-28 01:00:00|2304.4|2298.4|2303.4|2297.4|2304.6|2298.6|2300.9|2294.9|35
1711587900000|2024-03-28 01:05:00|2303.1|2297.1|2302|2296|2303.4|2297.4|2301.5|2295.5|47
1711588200000|2024-03-28 01:10:00|2302.3|2296.3|2298|2292|2302.3|2296.3|2297.8|2291.8|54
1711588500000|2024-03-28 01:15:00|2297.8|2291.8|2298|2292|2299|2293|2297.8|2291.8|39
1711588800000|2024-03-28 01:20:00|2297.8|2291.8|2296.5|2290.5|2298.3|2292.3|2296.3|2290.3|55
1711589100000|2024-03-28 01:25:00|2296.8|2290.8|2297.3|2291.3|2298|2292|2296.3|2290.3|36
1711589400000|2024-03-28 01:30:00|2297.5|2291.5|2298|2292|2298.8|2292.8|2296.8|2290.8|51
1711589700000|2024-03-28 01:35:00|2297.8|2291.8|2299.5|2293.5|2300|2294|2297.3|2291.3|50
1711590000000|2024-03-28 01:40:00|2299.8|2293.8|2297.8|2291.8|2300.5|2294.5|2297|2291|28
1711590300000|2024-03-28 01:45:00|2297.5|2291.5|2297.8|2291.8|2299|2293|2296.8|2290.8|75
1711590600000|2024-03-28 01:50:00|2298|2292|2297|2291|2298|2292|2296.3|2290.3|47
1711590900000|2024-03-28 01:55:00|2296.8|2290.8|2296.3|2290.3|2297|2291|2296.3|2290.3|22
1711591200000|2024-03-28 02:00:00|2296.5|2290.5|2298.3|2292.3|2298.3|2292.3|2296.5|2290.5|38
1711591500000|2024-03-28 02:05:00|2298|2292|2298|2292|2298.5|2292.5|2296.8|2290.8|44
1711591800000|2024-03-28 02:10:00|2298.3|2292.3|2301.3|2295.3|2301.8|2295.8|2298.3|2292.3|72
1711592100000|2024-03-28 02:15:00|2301.5|2295.5|2304.5|2298.5|2304.8|2298.8|2301.3|2295.3|34
1711592400000|2024-03-28 02:20:00|2304.8|2298.8|2305.3|2299.3|2305.5|2299.5|2304.3|2298.3|21
1711592700000|2024-03-28 02:25:00|2305|2299|2306.3|2300.3|2306.3|2300.3|2304.5|2298.5|16
1711593000000|2024-03-28 02:30:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2305.5|2299.5|46
1711593300000|2024-03-28 02:35:00|2306.8|2300.8|2307.8|2301.8|2308|2302|2306.5|2300.5|29
1711593600000|2024-03-28 02:40:00|2307.5|2301.5|2306.8|2300.8|2307.8|2301.8|2305.8|2299.8|24
1711593900000|2024-03-28 02:45:00|2307|2301|2307.3|2301.3|2308|2302|2305.8|2299.8|22
1711594200000|2024-03-28 02:50:00|2307.5|2301.5|2306.5|2300.5|2309|2303|2306.5|2300.5|36
1711594500000|2024-03-28 02:55:00|2306.3|2300.3|2305.8|2299.8|2307|2301|2305.5|2299.5|46
1711594800000|2024-03-28 03:00:00|2305.5|2299.5|2307.3|2301.3|2307.5|2301.5|2305|2299|47
1711595100000|2024-03-28 03:05:00|2307.8|2301.8|2306.5|2300.5|2308.3|2302.3|2305.5|2299.5|76
1711595400000|2024-03-28 03:10:00|2306.8|2300.8|2307.8|2301.8|2308|2302|2306.8|2300.8|16
1711595700000|2024-03-28 03:15:00|2308|2302|2310|2304|2310|2304|2308|2302|19
1711596000000|2024-03-28 03:20:00|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2309.5|2303.5|33
1711596300000|2024-03-28 03:25:00|2310.5|2304.5|2309.8|2303.8|2311|2305|2308.5|2302.5|29
1711596600000|2024-03-28 03:30:00|2310|2304|2310|2304|2310|2304|2309|2303|19
1711596900000|2024-03-28 03:35:00|2309.8|2303.8|2309.3|2303.3|2309.8|2303.8|2309|2303|13
1711597200000|2024-03-28 03:40:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309|2303|7
1711597500000|2024-03-28 03:45:00|2310|2304|2310|2304|2310.8|2304.8|2309.8|2303.8|8
1711597800000|2024-03-28 03:50:00|2310.3|2304.3|2311|2305|2311.3|2305.3|2310.3|2304.3|5
1711598100000|2024-03-28 03:55:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310|2304|8
1711598400000|2024-03-28 04:00:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2309|2303|9
1711598700000|2024-03-28 04:05:00|2310.3|2304.3|2309|2303|2310.3|2304.3|2309|2303|8
1711599000000|2024-03-28 04:10:00|2309.3|2303.3|2309.3|2303.3|2309.5|2303.5|2308.3|2302.3|12
1711599300000|2024-03-28 04:15:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309|2303|7
1711599600000|2024-03-28 04:20:00|2309.8|2303.8|2309.8|2303.8|2310.3|2304.3|2308.5|2302.5|17
1711599900000|2024-03-28 04:25:00|2309.5|2303.5|2311|2305|2311.3|2305.3|2309.5|2303.5|20
1711600200000|2024-03-28 04:30:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310|2304|12
1711600500000|2024-03-28 04:35:00|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.5|2303.5|11
1711600800000|2024-03-28 04:40:00|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1711601100000|2024-03-28 04:45:00|2309|2303|2308.5|2302.5|2309.3|2303.3|2306.8|2300.8|17
1711601400000|2024-03-28 04:50:00|2308.3|2302.3|2308|2302|2308.3|2302.3|2307.8|2301.8|8
1711601700000|2024-03-28 04:55:00|2308.3|2302.3|2309|2303|2309|2303|2308.3|2302.3|4
1711602000000|2024-03-28 05:00:00|2308.8|2302.8|2309.5|2303.5|2309.5|2303.5|2308|2302|15
1711602300000|2024-03-28 05:05:00|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.3|2302.3|9
1711602600000|2024-03-28 05:10:00|2309|2303|2309.5|2303.5|2309.5|2303.5|2308.3|2302.3|9
1711602900000|2024-03-28 05:15:00|2309.8|2303.8|2309.3|2303.3|2310|2304|2309|2303|17
1711603200000|2024-03-28 05:20:00|2309|2303|2308|2302|2309|2303|2308|2302|23
1711603500000|2024-03-28 05:25:00|2308.3|2302.3|2310|2304|2310|2304|2308|2302|15
1711603800000|2024-03-28 05:30:00|2310.3|2304.3|2309.8|2303.8|2311.8|2305.8|2309.3|2303.3|55
1711604100000|2024-03-28 05:35:00|2309.5|2303.5|2308.3|2302.3|2310.3|2304.3|2307.5|2301.5|33
1711604400000|2024-03-28 05:40:00|2308.5|2302.5|2309|2303|2309.3|2303.3|2308|2302|21
1711604700000|2024-03-28 05:45:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2308.3|2302.3|20
1711605000000|2024-03-28 05:50:00|2308.8|2302.8|2307.5|2301.5|2308.8|2302.8|2307.3|2301.3|21
1711605300000|2024-03-28 05:55:00|2307.8|2301.8|2305.8|2299.8|2307.8|2301.8|2305.3|2299.3|22
1711605600000|2024-03-28 06:00:00|2305.5|2299.5|2305.3|2299.3|2306.8|2300.8|2305|2299|14
1711605900000|2024-03-28 06:05:00|2305.5|2299.5|2306.5|2300.5|2307.3|2301.3|2305.5|2299.5|26
1711606200000|2024-03-28 06:10:00|2306.3|2300.3|2306.8|2300.8|2307.5|2301.5|2305.8|2299.8|25
1711606500000|2024-03-28 06:15:00|2306.5|2300.5|2306.3|2300.3|2306.5|2300.5|2305.3|2299.3|20
1711606800000|2024-03-28 06:20:00|2306|2300|2305.5|2299.5|2306.8|2300.8|2305|2299|34
1711607100000|2024-03-28 06:25:00|2305.3|2299.3|2306.3|2300.3|2307|2301|2305.3|2299.3|22
1711607400000|2024-03-28 06:30:00|2306|2300|2303.8|2297.8|2306|2300|2303.3|2297.3|39
1711607700000|2024-03-28 06:35:00|2304|2298|2305.8|2299.8|2305.8|2299.8|2303.3|2297.3|21
1711608000000|2024-03-28 06:40:00|2305.5|2299.5|2306|2300|2306.3|2300.3|2305.3|2299.3|45
1711608300000|2024-03-28 06:45:00|2306.3|2300.3|2306.5|2300.5|2306.8|2300.8|2305.8|2299.8|32
1711608600000|2024-03-28 06:50:00|2306.8|2300.8|2307|2301|2307.3|2301.3|2306.5|2300.5|24
1711608900000|2024-03-28 06:55:00|2306.8|2300.8|2306.3|2300.3|2307.3|2301.3|2305.5|2299.5|82
1711609200000|2024-03-28 07:00:00|2306|2300|2304.5|2298.5|2306|2300|2303.3|2297.3|21
1711609500000|2024-03-28 07:05:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2303.5|2297.5|20
1711609800000|2024-03-28 07:10:00|2304|2298|2304.5|2298.5|2304.8|2298.8|2303.5|2297.5|18
1711610100000|2024-03-28 07:15:00|2304.8|2298.8|2303.5|2297.5|2304.8|2298.8|2303|2297|19
1711610400000|2024-03-28 07:20:00|2303.3|2297.3|2303.5|2297.5|2304|2298|2302|2296|19
1711610700000|2024-03-28 07:25:00|2303.3|2297.3|2305.8|2299.8|2306|2300|2303.3|2297.3|31
1711611000000|2024-03-28 07:30:00|2306|2300|2304.5|2298.5|2306|2300|2302.8|2296.8|41
1711611300000|2024-03-28 07:35:00|2304.3|2298.3|2303.5|2297.5|2304.5|2298.5|2303|2297|23
1711611600000|2024-03-28 07:40:00|2303.3|2297.3|2304.5|2298.5|2304.5|2298.5|2303.3|2297.3|14
1711611900000|2024-03-28 07:45:00|2304.3|2298.3|2306|2300|2306|2300|2304.3|2298.3|23
1711612200000|2024-03-28 07:50:00|2305.8|2299.8|2303.8|2297.8|2306|2300|2302.3|2296.3|39
1711612500000|2024-03-28 07:55:00|2304|2298|2301.3|2295.3|2305|2299|2301.3|2295.3|51
1711612800000|2024-03-28 08:00:00|2301.5|2295.5|2302.8|2296.8|2304.6|2298.6|2301.3|2295.3|76
1711613100000|2024-03-28 08:05:00|2302.5|2296.5|2303|2297|2304.3|2298.3|2302.3|2296.3|46
1711613400000|2024-03-28 08:10:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2301.3|2295.3|23
1711613700000|2024-03-28 08:15:00|2303.5|2297.5|2303.8|2297.8|2304|2298|2302.3|2296.3|15
1711614000000|2024-03-28 08:20:00|2303.5|2297.5|2306.5|2300.5|2306.8|2300.8|2302.3|2296.3|32
1711614300000|2024-03-28 08:25:00|2306.8|2300.8|2308.3|2302.3|2308.3|2302.3|2306.8|2300.8|21
1711614600000|2024-03-28 08:30:00|2308.5|2302.5|2307.3|2301.3|2308.8|2302.8|2307|2301|9
1711614900000|2024-03-28 08:35:00|2307.5|2301.5|2308|2302|2308.3|2302.3|2306.3|2300.3|17
1711615200000|2024-03-28 08:40:00|2307.8|2301.8|2307.5|2301.5|2308|2302|2307.5|2301.5|10
1711615500000|2024-03-28 08:45:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306.3|2300.3|12
1711615800000|2024-03-28 08:50:00|2306.8|2300.8|2305.5|2299.5|2306.8|2300.8|2305.3|2299.3|11
1711616100000|2024-03-28 08:55:00|2305.8|2299.8|2304.8|2298.8|2305.8|2299.8|2304.8|2298.8|13
1711616400000|2024-03-28 09:00:00|2304.5|2298.5|2303.5|2297.5|2304.8|2298.8|2302.5|2296.5|36
1711616700000|2024-03-28 09:05:00|2303.8|2297.8|2300.5|2294.5|2304.3|2298.3|2300.3|2294.3|35
1711617000000|2024-03-28 09:10:00|2300.3|2294.3|2300.8|2294.8|2301.8|2295.8|2300.3|2294.3|29
1711617300000|2024-03-28 09:15:00|2300.5|2294.5|2298.3|2292.3|2300.5|2294.5|2296.3|2290.3|43
1711617600000|2024-03-28 09:20:00|2298.5|2292.5|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|16
1711617900000|2024-03-28 09:25:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.3|2292.3|8
1711618200000|2024-03-28 09:30:00|2298.5|2292.5|2296.5|2290.5|2298.5|2292.5|2295.8|2289.8|20
1711618500000|2024-03-28 09:35:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2295|2289|35
1711618800000|2024-03-28 09:40:00|2296.5|2290.5|2298.8|2292.8|2298.8|2292.8|2296.5|2290.5|15
1711619100000|2024-03-28 09:45:00|2298.5|2292.5|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|29
1711619400000|2024-03-28 09:50:00|2298.5|2292.5|2300|2294|2301|2295|2298.3|2292.3|37
1711619700000|2024-03-28 09:55:00|2300.3|2294.3|2300.8|2294.8|2301.3|2295.3|2299.3|2293.3|25
1711620000000|2024-03-28 10:00:00|2300.5|2294.5|2299.5|2293.5|2300.5|2294.5|2298.5|2292.5|31
1711620300000|2024-03-28 10:05:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|27
1711620600000|2024-03-28 10:10:00|2300.3|2294.3|2303.3|2297.3|2303.8|2297.8|2300.3|2294.3|24
1711620900000|2024-03-28 10:15:00|2303|2297|2304.5|2298.5|2305|2299|2302.5|2296.5|32
1711621200000|2024-03-28 10:20:00|2304.3|2298.3|2306.8|2300.8|2308|2302|2304.3|2298.3|27
1711621500000|2024-03-28 10:25:00|2306.5|2300.5|2305.8|2299.8|2306.8|2300.8|2305.8|2299.8|14
1711621800000|2024-03-28 10:30:00|2306|2300|2307.3|2301.3|2307.5|2301.5|2305.8|2299.8|16
1711622100000|2024-03-28 10:35:00|2307|2301|2307.3|2301.3|2307.8|2301.8|2306.8|2300.8|6
1711622400000|2024-03-28 10:40:00|2307|2301|2308.8|2302.8|2308.8|2302.8|2307|2301|15
1711622700000|2024-03-28 10:45:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2307.3|2301.3|14
1711623000000|2024-03-28 10:50:00|2309|2303|2309.3|2303.3|2309.8|2303.8|2308.8|2302.8|16
1711623300000|2024-03-28 10:55:00|2309.5|2303.5|2309.5|2303.5|2309.8|2303.8|2309|2303|13
1711623600000|2024-03-28 11:00:00|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.3|2303.3|11
1711623900000|2024-03-28 11:05:00|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.3|2302.3|11
1711624200000|2024-03-28 11:10:00|2308.5|2302.5|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|6
1711624500000|2024-03-28 11:15:00|2308.5|2302.5|2310.8|2304.8|2311.5|2305.5|2308.5|2302.5|18
1711624800000|2024-03-28 11:20:00|2311|2305|2312.8|2306.8|2313.3|2307.3|2311|2305|21
1711625100000|2024-03-28 11:25:00|2313|2307|2312.3|2306.3|2313|2307|2312|2306|10
1711625700000|2024-03-28 11:35:00|2312.5|2306.5|2312.3|2306.3|2313.5|2307.5|2312|2306|24
1711626000000|2024-03-28 11:40:00|2312|2306|2310.5|2304.5|2312|2306|2309.5|2303.5|17
1711626300000|2024-03-28 11:45:00|2310.3|2304.3|2309.3|2303.3|2310.8|2304.8|2309|2303|13
1711626600000|2024-03-28 11:50:00|2309.5|2303.5|2312.5|2306.5|2314.1|2308.1|2309.3|2303.3|44
1711626900000|2024-03-28 11:55:00|2312.3|2306.3|2312.5|2306.5|2314.8|2308.8|2312.3|2306.3|41
1711627200000|2024-03-28 12:00:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|16
1711627500000|2024-03-28 12:05:00|2311.3|2305.3|2310|2304|2311.8|2305.8|2309.5|2303.5|20
1711627800000|2024-03-28 12:10:00|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310|2304|9
1711628100000|2024-03-28 12:15:00|2311.3|2305.3|2309.8|2303.8|2312.5|2306.5|2309.5|2303.5|40
1711628400000|2024-03-28 12:20:00|2310|2304|2309.8|2303.8|2310.8|2304.8|2309.3|2303.3|24
1711628700000|2024-03-28 12:25:00|2310|2304|2314|2308|2314|2308|2309.8|2303.8|23
1711629000000|2024-03-28 12:30:00|2313.8|2307.8|2312.8|2306.8|2314.8|2308.8|2312.8|2306.8|52
1711629300000|2024-03-28 12:35:00|2313|2307|2314.3|2308.3|2315|2309|2313|2307|35
1711629600000|2024-03-28 12:40:00|2314|2308|2313.8|2307.8|2316.3|2310.3|2313.8|2307.8|27
1711629900000|2024-03-28 12:45:00|2313.5|2307.5|2312.8|2306.8|2313.5|2307.5|2312|2306|27
1711630200000|2024-03-28 12:50:00|2312.5|2306.5|2313.3|2307.3|2313.5|2307.5|2311.8|2305.8|18
1711630500000|2024-03-28 12:55:00|2313|2307|2316.5|2310.5|2317|2311|2311.8|2305.8|97
1711630800000|2024-03-28 13:00:00|2316.3|2310.3|2320.3|2314.3|2321.5|2315.5|2314.8|2308.8|152
1711631100000|2024-03-28 13:05:00|2320.5|2314.5|2320|2314|2321|2315|2318.8|2312.8|59
1711631400000|2024-03-28 13:10:00|2319.8|2313.8|2320.8|2314.8|2321.8|2315.8|2319.3|2313.3|63
1711631700000|2024-03-28 13:15:00|2320.3|2314.3|2323.5|2317.5|2323.5|2317.5|2320.3|2314.3|17
1711632000000|2024-03-28 13:20:00|2323.3|2317.3|2322|2316|2324.8|2318.8|2321.8|2315.8|71
1711632300000|2024-03-28 13:25:00|2321.8|2315.8|2321.8|2315.8|2322|2316|2319.5|2313.5|63
1711632600000|2024-03-28 13:30:00|2321|2315|2318|2312|2321|2315|2316.3|2310.3|82
1711632900000|2024-03-28 13:35:00|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2315.5|2309.5|77
1711633200000|2024-03-28 13:40:00|2318.5|2312.5|2317.5|2311.5|2318.5|2312.5|2317.3|2311.3|46
1711633500000|2024-03-28 13:45:00|2317.3|2311.3|2316.5|2310.5|2318|2312|2316|2310|54
1711633800000|2024-03-28 13:50:00|2316.8|2310.8|2317.3|2311.3|2317.5|2311.5|2316|2310|47
1711634100000|2024-03-28 13:55:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.8|2310.8|32
1711634400000|2024-03-28 14:00:00|2318.5|2312.5|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|66
1711634700000|2024-03-28 14:05:00|2317.5|2311.5|2319.3|2313.3|2319.3|2313.3|2316.5|2310.5|57
1711635000000|2024-03-28 14:10:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2317|2311|40
1711635300000|2024-03-28 14:15:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2318|2312|45
1711635600000|2024-03-28 14:20:00|2319.8|2313.8|2322.3|2316.3|2323.3|2317.3|2319.8|2313.8|46
1711635900000|2024-03-28 14:25:00|2322.5|2316.5|2321|2315|2322.5|2316.5|2320.8|2314.8|22
1711636200000|2024-03-28 14:30:00|2321.3|2315.3|2323.3|2317.3|2324.5|2318.5|2321|2315|37
1711636500000|2024-03-28 14:35:00|2323|2317|2321.8|2315.8|2323.8|2317.8|2321.8|2315.8|44
1711636800000|2024-03-28 14:40:00|2322|2316|2323.3|2317.3|2323.8|2317.8|2321.5|2315.5|40
1711637100000|2024-03-28 14:45:00|2323.5|2317.5|2324|2318|2326|2320|2323.5|2317.5|61
1711637400000|2024-03-28 14:50:00|2324.3|2318.3|2325.8|2319.8|2326.3|2320.3|2324.3|2318.3|72
1711637700000|2024-03-28 14:55:00|2326|2320|2324|2318|2327.3|2321.3|2324|2318|39
1711638000000|2024-03-28 15:00:00|2324.3|2318.3|2325|2319|2326|2320|2323.3|2317.3|89
1711638300000|2024-03-28 15:05:00|2325.3|2319.3|2322.3|2316.3|2326|2320|2322.3|2316.3|47
1711638600000|2024-03-28 15:10:00|2322.5|2316.5|2323.3|2317.3|2323.3|2317.3|2321.3|2315.3|39
1711638900000|2024-03-28 15:15:00|2323|2317|2324.8|2318.8|2325|2319|2323|2317|17
1711639200000|2024-03-28 15:20:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2324.8|2318.8|7
1711639500000|2024-03-28 15:25:00|2326|2320|2328|2322|2329|2323|2325.8|2319.8|34
1711639800000|2024-03-28 15:30:00|2328.3|2322.3|2329.5|2323.5|2330.3|2324.3|2327.8|2321.8|54
1711640100000|2024-03-28 15:35:00|2329.8|2323.8|2332.8|2326.8|2333.8|2327.8|2329.5|2323.5|37
1711640400000|2024-03-28 15:40:00|2333|2327|2331.3|2325.3|2333|2327|2330.3|2324.3|54
1711640700000|2024-03-28 15:45:00|2331|2325|2331.3|2325.3|2332.3|2326.3|2330.3|2324.3|36
1711641000000|2024-03-28 15:50:00|2331|2325|2331.3|2325.3|2331.8|2325.8|2330.3|2324.3|31
1711641300000|2024-03-28 15:55:00|2331|2325|2331.8|2325.8|2332.3|2326.3|2330.8|2324.8|28
1711641600000|2024-03-28 16:00:00|2331.5|2325.5|2332.8|2326.8|2333.3|2327.3|2331.3|2325.3|39
1711641900000|2024-03-28 16:05:00|2332.5|2326.5|2329.5|2323.5|2332.5|2326.5|2329.3|2323.3|28
1711642200000|2024-03-28 16:10:00|2329.3|2323.3|2331.3|2325.3|2331.5|2325.5|2329.3|2323.3|25
1711642500000|2024-03-28 16:15:00|2331.5|2325.5|2332.3|2326.3|2332.5|2326.5|2330.5|2324.5|50
1711642800000|2024-03-28 16:20:00|2332|2326|2338.8|2332.8|2340.1|2334.1|2332|2326|107
1711643100000|2024-03-28 16:25:00|2339|2333|2338.8|2332.8|2341.3|2335.3|2337.1|2331.1|103
1711643400000|2024-03-28 16:30:00|2338.5|2332.5|2336.3|2330.3|2338.8|2332.8|2335.5|2329.5|55
1711643700000|2024-03-28 16:35:00|2336.8|2330.8|2338.8|2332.8|2339|2333|2336.8|2330.8|23
1711644000000|2024-03-28 16:40:00|2339|2333|2340.3|2334.3|2340.3|2334.3|2339|2333|22
1711644300000|2024-03-28 16:45:00|2340|2334|2339.8|2333.8|2340.3|2334.3|2339|2333|29
1711644600000|2024-03-28 16:50:00|2340|2334|2341.8|2335.8|2341.8|2335.8|2339.8|2333.8|36
1711644900000|2024-03-28 16:55:00|2342|2336|2340.3|2334.3|2342.8|2336.8|2340|2334|21
1711645200000|2024-03-28 17:00:00|2340.5|2334.5|2340|2334|2341|2335|2340|2334|15
1711645500000|2024-03-28 17:05:00|2339.8|2333.8|2340|2334|2340.3|2334.3|2339.5|2333.5|20
1711645800000|2024-03-28 17:10:00|2339.8|2333.8|2340|2334|2340|2334|2339.8|2333.8|16
1711646100000|2024-03-28 17:15:00|2339.8|2333.8|2340.3|2334.3|2340.3|2334.3|2339.8|2333.8|5
1711646400000|2024-03-28 17:20:00|2340|2334|2340.3|2334.3|2340.3|2334.3|2339.8|2333.8|14
1711646700000|2024-03-28 17:25:00|2340|2334|2340.3|2334.3|2340.3|2334.3|2339.8|2333.8|6
1711647000000|2024-03-28 17:30:00|2340.5|2334.5|2340.8|2334.8|2341|2335|2340.5|2334.5|6
1711647300000|2024-03-28 17:35:00|2341|2335|2342.5|2336.5|2342.5|2336.5|2341|2335|8
1711647600000|2024-03-28 17:40:00|2342.3|2336.3|2342.8|2336.8|2342.8|2336.8|2341.8|2335.8|11
1711647900000|2024-03-28 17:45:00|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2341.8|2335.8|8
1711648200000|2024-03-28 17:50:00|2342.5|2336.5|2342.3|2336.3|2342.5|2336.5|2341.8|2335.8|13
1711648500000|2024-03-28 17:55:00|2342|2336|2341.5|2335.5|2342.3|2336.3|2341.5|2335.5|5
1711648800000|2024-03-28 18:00:00|2341.3|2335.3|2341.5|2335.5|2341.5|2335.5|2341|2335|10
1711649100000|2024-03-28 18:05:00|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2341.3|2335.3|8
1711649400000|2024-03-28 18:10:00|2341.8|2335.8|2341|2335|2341.8|2335.8|2340.8|2334.8|14
1711649700000|2024-03-28 18:15:00|2340.8|2334.8|2340|2334|2341|2335|2339.8|2333.8|12
1711650000000|2024-03-28 18:20:00|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|2
1711650300000|2024-03-28 18:25:00|2339.3|2333.3|2339|2333|2339.3|2333.3|2339|2333|2
1711650600000|2024-03-28 18:30:00|2338.8|2332.8|2339.3|2333.3|2339.3|2333.3|2338.8|2332.8|5
1711650900000|2024-03-28 18:35:00|2339|2333|2338.5|2332.5|2339.3|2333.3|2338|2332|11
1711651200000|2024-03-28 18:40:00|2338|2332|2338|2332|2338.3|2332.3|2338|2332|3
1711651500000|2024-03-28 18:45:00|2337.8|2331.8|2338.3|2332.3|2338.3|2332.3|2337.8|2331.8|5
1711651800000|2024-03-28 18:50:00|2338|2332|2338.3|2332.3|2338.5|2332.5|2338|2332|7
1711652100000|2024-03-28 18:55:00|2340.5|2330|2341|2330.5|2341|2330.5|2340.5|2330|3
1712016000000|2024-04-02 00:00:00|2351|2345|2357.1|2351.1|2358.1|2352.1|2350.6|2344.6|32
1712016300000|2024-04-02 00:05:00|2356.9|2350.9|2355.5|2349.5|2357.1|2351.1|2355|2349|22
1712016600000|2024-04-02 00:10:00|2356|2350|2355.8|2349.8|2356|2350|2355.5|2349.5|9
1712016900000|2024-04-02 00:15:00|2355.5|2349.5|2354.5|2348.5|2355.5|2349.5|2354.5|2348.5|14
1712017200000|2024-04-02 00:20:00|2354.8|2348.8|2354.5|2348.5|2355.5|2349.5|2354|2348|16
1712017500000|2024-04-02 00:25:00|2354|2348|2352|2346|2354|2348|2351.3|2345.3|17
1712017800000|2024-04-02 00:30:00|2352.3|2346.3|2353|2347|2353.5|2347.5|2352.3|2346.3|12
1712018100000|2024-04-02 00:35:00|2353.3|2347.3|2354|2348|2354.5|2348.5|2353.3|2347.3|8
1712018400000|2024-04-02 00:40:00|2354.3|2348.3|2355|2349|2355.3|2349.3|2353.8|2347.8|16
1712018700000|2024-04-02 00:45:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2354.8|2348.8|6
1712019000000|2024-04-02 00:50:00|2355.3|2349.3|2356.8|2350.8|2356.8|2350.8|2355.3|2349.3|14
1712019300000|2024-04-02 00:55:00|2356.5|2350.5|2356.5|2350.5|2357.3|2351.3|2355.5|2349.5|21
1712019600000|2024-04-02 01:00:00|2356.8|2350.8|2350.3|2344.3|2357.5|2351.5|2350.3|2344.3|126
1712019900000|2024-04-02 01:05:00|2350.5|2344.5|2347|2341|2352.5|2346.5|2347|2341|93
1712020200000|2024-04-02 01:10:00|2346.8|2340.8|2343.5|2337.5|2346.8|2340.8|2343.3|2337.3|119
1712020500000|2024-04-02 01:15:00|2343.8|2337.8|2340.3|2334.3|2344.5|2338.5|2340.3|2334.3|72
1712020800000|2024-04-02 01:20:00|2340.5|2334.5|2341.5|2335.5|2342|2336|2340.3|2334.3|63
1712021100000|2024-04-02 01:25:00|2341.8|2335.8|2341.5|2335.5|2344.8|2338.8|2341.3|2335.3|80
1712021400000|2024-04-02 01:30:00|2341.8|2335.8|2342.5|2336.5|2342.5|2336.5|2338.8|2332.8|83
1712021700000|2024-04-02 01:35:00|2342.8|2336.8|2343.3|2337.3|2344.3|2338.3|2341.8|2335.8|81
1712022000000|2024-04-02 01:40:00|2343|2337|2340.3|2334.3|2343|2337|2339.3|2333.3|108
1712022300000|2024-04-02 01:45:00|2340.5|2334.5|2339.8|2333.8|2341|2335|2339.5|2333.5|36
1712022600000|2024-04-02 01:50:00|2340|2334|2339.8|2333.8|2341.5|2335.5|2339.8|2333.8|61
1712022900000|2024-04-02 01:55:00|2340|2334|2341.5|2335.5|2341.5|2335.5|2339.8|2333.8|27
1712023200000|2024-04-02 02:00:00|2341.8|2335.8|2338.3|2332.3|2343.5|2337.5|2338.3|2332.3|49
1712023500000|2024-04-02 02:05:00|2338.5|2332.5|2339.5|2333.5|2340.5|2334.5|2337.3|2331.3|40
1712023800000|2024-04-02 02:10:00|2339.3|2333.3|2338.5|2332.5|2339.3|2333.3|2337.3|2331.3|34
1712024100000|2024-04-02 02:15:00|2338.8|2332.8|2339|2333|2341|2335|2338.8|2332.8|31
1712024400000|2024-04-02 02:20:00|2338.8|2332.8|2340|2334|2340|2334|2337.5|2331.5|23
1712024700000|2024-04-02 02:25:00|2339.3|2333.3|2339|2333|2340.5|2334.5|2338.3|2332.3|19
1712025000000|2024-04-02 02:30:00|2338.8|2332.8|2340.5|2334.5|2340.5|2334.5|2338|2332|53
1712025300000|2024-04-02 02:35:00|2340.3|2334.3|2339.3|2333.3|2341.3|2335.3|2338.3|2332.3|49
1712025600000|2024-04-02 02:40:00|2339|2333|2339.8|2333.8|2340|2334|2339|2333|23
1712025900000|2024-04-02 02:45:00|2340|2334|2339.8|2333.8|2341|2335|2338.5|2332.5|35
1712026200000|2024-04-02 02:50:00|2340|2334|2339|2333|2340.5|2334.5|2338.5|2332.5|28
1712026500000|2024-04-02 02:55:00|2339.3|2333.3|2337.5|2331.5|2339.8|2333.8|2337.3|2331.3|21
1712026800000|2024-04-02 03:00:00|2337.8|2331.8|2336|2330|2338|2332|2335.5|2329.5|23
1712027100000|2024-04-02 03:05:00|2336.3|2330.3|2337.8|2331.8|2337.8|2331.8|2335.3|2329.3|20
1712027400000|2024-04-02 03:10:00|2338|2332|2337.5|2331.5|2338|2332|2336.5|2330.5|19
1712027700000|2024-04-02 03:15:00|2337.8|2331.8|2338.5|2332.5|2339.5|2333.5|2337|2331|43
1712028000000|2024-04-02 03:20:00|2338.8|2332.8|2339.5|2333.5|2339.5|2333.5|2338.8|2332.8|8
1712028300000|2024-04-02 03:25:00|2339.3|2333.3|2339.5|2333.5|2339.5|2333.5|2338.3|2332.3|19
1712028600000|2024-04-02 03:30:00|2339.3|2333.3|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|3
1712028900000|2024-04-02 03:35:00|2338.8|2332.8|2339.5|2333.5|2339.8|2333.8|2338.8|2332.8|6
1712029200000|2024-04-02 03:40:00|2339.3|2333.3|2339.5|2333.5|2339.5|2333.5|2339.3|2333.3|6
1712029500000|2024-04-02 03:45:00|2339.3|2333.3|2339.5|2333.5|2339.5|2333.5|2339.3|2333.3|2
1712029800000|2024-04-02 03:50:00|2339.8|2333.8|2340|2334|2340.3|2334.3|2339.8|2333.8|4
1712030100000|2024-04-02 03:55:00|2340.3|2334.3|2340|2334|2340.3|2334.3|2340|2334|2
1712030400000|2024-04-02 04:00:00|2339.8|2333.8|2337|2331|2340|2334|2336.5|2330.5|13
1712030700000|2024-04-02 04:05:00|2336.8|2330.8|2336|2330|2337|2331|2334.8|2328.8|17
1712031000000|2024-04-02 04:10:00|2335.8|2329.8|2337|2331|2337|2331|2335.8|2329.8|5
1712031300000|2024-04-02 04:15:00|2337.3|2331.3|2337|2331|2337.3|2331.3|2337|2331|2
1712031600000|2024-04-02 04:20:00|2337.3|2331.3|2338|2332|2338|2332|2337|2331|8
1712031900000|2024-04-02 04:25:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2338.3|2332.3|2
1712032200000|2024-04-02 04:30:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2338|2332|4
1712032500000|2024-04-02 04:35:00|2338.8|2332.8|2340.5|2334.5|2340.5|2334.5|2338.8|2332.8|16
1712032800000|2024-04-02 04:40:00|2340.8|2334.8|2340.8|2334.8|2341|2335|2340|2334|10
1712033100000|2024-04-02 04:45:00|2341.3|2335.3|2340|2334|2341.5|2335.5|2339.8|2333.8|11
1712033400000|2024-04-02 04:50:00|2340.3|2334.3|2340.3|2334.3|2340.5|2334.5|2340.3|2334.3|3
1712033700000|2024-04-02 04:55:00|2340|2334|2340.5|2334.5|2340.5|2334.5|2340|2334|5
1712034000000|2024-04-02 05:00:00|2340.3|2334.3|2338.5|2332.5|2340.3|2334.3|2338|2332|19
1712034300000|2024-04-02 05:05:00|2338|2332|2338|2332|2338.5|2332.5|2337.8|2331.8|13
1712034600000|2024-04-02 05:10:00|2337.8|2331.8|2338.5|2332.5|2338.5|2332.5|2337.8|2331.8|3
1712034900000|2024-04-02 05:15:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2338.3|2332.3|6
1712035200000|2024-04-02 05:20:00|2338.8|2332.8|2338.8|2332.8|2339|2333|2338.8|2332.8|3
1712035500000|2024-04-02 05:25:00|2339|2333|2339.5|2333.5|2339.5|2333.5|2339|2333|5
1712035800000|2024-04-02 05:30:00|2339.3|2333.3|2341.5|2335.5|2341.8|2335.8|2338|2332|35
1712036100000|2024-04-02 05:35:00|2341.8|2335.8|2340.3|2334.3|2341.8|2335.8|2340.3|2334.3|39
1712036400000|2024-04-02 05:40:00|2340.5|2334.5|2339.8|2333.8|2340.5|2334.5|2339|2333|67
1712036700000|2024-04-02 05:45:00|2340|2334|2339.5|2333.5|2340|2334|2338.3|2332.3|17
1712037000000|2024-04-02 05:50:00|2339.8|2333.8|2341.8|2335.8|2342|2336|2339.5|2333.5|19
1712037300000|2024-04-02 05:55:00|2342|2336|2341.8|2335.8|2342|2336|2341|2335|32
1712037600000|2024-04-02 06:00:00|2342|2336|2342.8|2336.8|2343.3|2337.3|2342|2336|23
1712037900000|2024-04-02 06:05:00|2343|2337|2342|2336|2343|2337|2341.5|2335.5|53
1712038200000|2024-04-02 06:10:00|2342.3|2336.3|2342.8|2336.8|2343.8|2337.8|2342.3|2336.3|18
1712038500000|2024-04-02 06:15:00|2342.5|2336.5|2344.3|2338.3|2344.3|2338.3|2342.3|2336.3|32
1712038800000|2024-04-02 06:20:00|2344.5|2338.5|2345|2339|2345.8|2339.8|2344.3|2338.3|26
1712039100000|2024-04-02 06:25:00|2344.8|2338.8|2345.5|2339.5|2345.5|2339.5|2344.3|2338.3|46
1712039400000|2024-04-02 06:30:00|2345.3|2339.3|2351|2345|2351.5|2345.5|2345.3|2339.3|42
1712039700000|2024-04-02 06:35:00|2350.8|2344.8|2352.3|2346.3|2352.8|2346.8|2350.3|2344.3|47
1712040000000|2024-04-02 06:40:00|2352|2346|2352.8|2346.8|2353|2347|2351.8|2345.8|25
1712040300000|2024-04-02 06:45:00|2352.5|2346.5|2356.5|2350.5|2357|2351|2351.3|2345.3|60
1712040600000|2024-04-02 06:50:00|2356.8|2350.8|2356.3|2350.3|2358.3|2352.3|2355.8|2349.8|85
1712040900000|2024-04-02 06:55:00|2356|2350|2358.1|2352.1|2358.5|2352.5|2354.8|2348.8|100
1712041200000|2024-04-02 07:00:00|2359|2353|2361.3|2355.3|2361.5|2355.5|2358.8|2352.8|67
1712041500000|2024-04-02 07:05:00|2361|2355|2362.8|2356.8|2364.3|2358.3|2360.8|2354.8|52
1712041800000|2024-04-02 07:10:00|2362.5|2356.5|2361.3|2355.3|2362.5|2356.5|2360.3|2354.3|47
1712042100000|2024-04-02 07:15:00|2361.5|2355.5|2367.3|2361.3|2367.8|2361.8|2361.5|2355.5|75
1712042400000|2024-04-02 07:20:00|2367.5|2361.5|2362.3|2356.3|2367.5|2361.5|2361.3|2355.3|56
1712042700000|2024-04-02 07:25:00|2362.5|2356.5|2362.3|2356.3|2365.8|2359.8|2361.8|2355.8|69
1712043000000|2024-04-02 07:30:00|2362.5|2356.5|2362.8|2356.8|2363.3|2357.3|2361.8|2355.8|41
1712043300000|2024-04-02 07:35:00|2363|2357|2360.3|2354.3|2364|2358|2360.3|2354.3|59
1712043600000|2024-04-02 07:40:00|2360|2354|2364.8|2358.8|2365|2359|2360|2354|32
1712043900000|2024-04-02 07:45:00|2364.5|2358.5|2370.5|2364.5|2371.5|2365.5|2364.3|2358.3|53
1712044200000|2024-04-02 07:50:00|2371|2365|2370|2364|2371.5|2365.5|2367.8|2361.8|49
1712044500000|2024-04-02 07:55:00|2370.3|2364.3|2373.9|2367.9|2373.9|2367.9|2369.8|2363.8|37
1712044800000|2024-04-02 08:00:00|2373.4|2367.4|2374.8|2368.8|2374.8|2368.8|2372.1|2366.1|80
1712045100000|2024-04-02 08:05:00|2375|2369|2371.8|2365.8|2376|2370|2371|2365|50
1712045400000|2024-04-02 08:10:00|2372|2366|2374.8|2368.8|2374.8|2368.8|2370|2364|45
1712045700000|2024-04-02 08:15:00|2375|2369|2372.8|2366.8|2375.8|2369.8|2371.5|2365.5|52
1712046000000|2024-04-02 08:20:00|2372.5|2366.5|2370.5|2364.5|2373.5|2367.5|2369.5|2363.5|46
1712046300000|2024-04-02 08:25:00|2370.3|2364.3|2369.8|2363.8|2371.8|2365.8|2369|2363|19
1712046600000|2024-04-02 08:30:00|2369.5|2363.5|2370.3|2364.3|2371|2365|2369.5|2363.5|29
1712046900000|2024-04-02 08:35:00|2369.8|2363.8|2369|2363|2370.3|2364.3|2368|2362|33
1712047200000|2024-04-02 08:40:00|2368.3|2362.3|2370.8|2364.8|2371.3|2365.3|2368.3|2362.3|43
1712047500000|2024-04-02 08:45:00|2370.5|2364.5|2372.3|2366.3|2372.3|2366.3|2370.3|2364.3|29
1712047800000|2024-04-02 08:50:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|8
1712048100000|2024-04-02 08:55:00|2372|2366|2370.3|2364.3|2372.3|2366.3|2370|2364|21
1712048400000|2024-04-02 09:00:00|2370|2364|2370.8|2364.8|2371.3|2365.3|2369.8|2363.8|19
1712048700000|2024-04-02 09:05:00|2371|2365|2371|2365|2374.3|2368.3|2370.8|2364.8|33
1712049000000|2024-04-02 09:10:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|6
1712049300000|2024-04-02 09:15:00|2371.3|2365.3|2371.8|2365.8|2372.8|2366.8|2371|2365|20
1712049600000|2024-04-02 09:20:00|2372|2366|2373.5|2367.5|2374.3|2368.3|2371.8|2365.8|33
1712049900000|2024-04-02 09:25:00|2373.3|2367.3|2375.8|2369.8|2375.8|2369.8|2373.3|2367.3|24
1712050200000|2024-04-02 09:30:00|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2374.8|2368.8|29
1712050500000|2024-04-02 09:35:00|2375.8|2369.8|2375.8|2369.8|2376.5|2370.5|2374.8|2368.8|16
1712050800000|2024-04-02 09:40:00|2376|2370|2376.8|2370.8|2377.3|2371.3|2376|2370|14
1712051100000|2024-04-02 09:45:00|2377|2371|2374.5|2368.5|2377|2371|2374.3|2368.3|22
1712051400000|2024-04-02 09:50:00|2374.8|2368.8|2374.8|2368.8|2375.5|2369.5|2374|2368|31
1712051700000|2024-04-02 09:55:00|2375|2369|2374.8|2368.8|2376.3|2370.3|2373.8|2367.8|26
1712052000000|2024-04-02 10:00:00|2375|2369|2375.8|2369.8|2376.8|2370.8|2374.8|2368.8|33
1712052300000|2024-04-02 10:05:00|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|12
1712052600000|2024-04-02 10:10:00|2377|2371|2381.3|2375.3|2381.3|2375.3|2377|2371|32
1712052900000|2024-04-02 10:15:00|2381.5|2375.5|2384.8|2378.8|2386|2380|2380.3|2374.3|52
1712053200000|2024-04-02 10:20:00|2385|2379|2385.5|2379.5|2385.8|2379.8|2382.5|2376.5|62
1712053500000|2024-04-02 10:25:00|2385.8|2379.8|2383.8|2377.8|2385.8|2379.8|2383|2377|36
1712053800000|2024-04-02 10:30:00|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2381|2375|44
1712054100000|2024-04-02 10:35:00|2382.5|2376.5|2381.3|2375.3|2382.5|2376.5|2380.3|2374.3|25
1712054400000|2024-04-02 10:40:00|2381.5|2375.5|2378.8|2372.8|2381.8|2375.8|2378|2372|62
1712054700000|2024-04-02 10:45:00|2379|2373|2379.3|2373.3|2380.3|2374.3|2377.5|2371.5|35
1712055000000|2024-04-02 10:50:00|2379.5|2373.5|2382.3|2376.3|2382.8|2376.8|2379.3|2373.3|65
1712055300000|2024-04-02 10:55:00|2382.5|2376.5|2389|2383|2389|2383|2382.3|2376.3|76
1712055600000|2024-04-02 11:00:00|2389.3|2383.3|2384.3|2378.3|2390|2384|2384|2378|61
1712055900000|2024-04-02 11:05:00|2384|2378|2380|2374|2384|2378|2379.8|2373.8|53
1712056200000|2024-04-02 11:10:00|2380.3|2374.3|2377.5|2371.5|2380.8|2374.8|2376.3|2370.3|90
1712056500000|2024-04-02 11:15:00|2377.8|2371.8|2379.3|2373.3|2379.3|2373.3|2376.8|2370.8|38
1712056800000|2024-04-02 11:20:00|2379.5|2373.5|2376.3|2370.3|2379.5|2373.5|2375.8|2369.8|59
1712057100000|2024-04-02 11:25:00|2376|2370|2373.3|2367.3|2376.3|2370.3|2371.3|2365.3|66
1712057400000|2024-04-02 11:30:00|2373|2367|2374.8|2368.8|2375.3|2369.3|2372.8|2366.8|40
1712057700000|2024-04-02 11:35:00|2375|2369|2373.8|2367.8|2376.3|2370.3|2372.8|2366.8|49
1712058000000|2024-04-02 11:40:00|2374.3|2368.3|2372|2366|2374.5|2368.5|2371.3|2365.3|40
1712058300000|2024-04-02 11:45:00|2372.3|2366.3|2371.8|2365.8|2372.3|2366.3|2371|2365|22
1712058600000|2024-04-02 11:50:00|2371.5|2365.5|2369.5|2363.5|2371.5|2365.5|2369.3|2363.3|42
1712058900000|2024-04-02 11:55:00|2369.8|2363.8|2369.8|2363.8|2371.3|2365.3|2369.3|2363.3|52
1712059200000|2024-04-02 12:00:00|2369.5|2363.5|2372.5|2366.5|2372.5|2366.5|2368.3|2362.3|58
1712059500000|2024-04-02 12:05:00|2372.3|2366.3|2372.8|2366.8|2374.8|2368.8|2371.8|2365.8|51
1712059800000|2024-04-02 12:10:00|2373|2367|2373.8|2367.8|2374.3|2368.3|2371.5|2365.5|53
1712060100000|2024-04-02 12:15:00|2374|2368|2372.8|2366.8|2374.3|2368.3|2372.8|2366.8|50
1712060400000|2024-04-02 12:20:00|2373|2367|2375.8|2369.8|2375.8|2369.8|2373|2367|31
1712060700000|2024-04-02 12:25:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2374.3|2368.3|24
1712061000000|2024-04-02 12:30:00|2376|2370|2374.8|2368.8|2376.3|2370.3|2374.3|2368.3|39
1712061300000|2024-04-02 12:35:00|2375|2369|2372.8|2366.8|2375.8|2369.8|2372.3|2366.3|23
1712061600000|2024-04-02 12:40:00|2373|2367|2373.8|2367.8|2374.3|2368.3|2372.8|2366.8|16
1712061900000|2024-04-02 12:45:00|2373.3|2367.3|2372.5|2366.5|2373.8|2367.8|2372.3|2366.3|16
1712062200000|2024-04-02 12:50:00|2372.8|2366.8|2373.5|2367.5|2373.8|2367.8|2372.8|2366.8|17
1712062500000|2024-04-02 12:55:00|2373.3|2367.3|2372|2366|2374|2368|2371.3|2365.3|37
1712062800000|2024-04-02 13:00:00|2371.8|2365.8|2369.5|2363.5|2371.8|2365.8|2367.5|2361.5|113
1712063100000|2024-04-02 13:05:00|2369.8|2363.8|2369.8|2363.8|2370.5|2364.5|2368|2362|110
1712063400000|2024-04-02 13:10:00|2370|2364|2366.3|2360.3|2370|2364|2365.8|2359.8|76
1712063700000|2024-04-02 13:15:00|2366.5|2360.5|2369.3|2363.3|2370.3|2364.3|2366.3|2360.3|96
1712064000000|2024-04-02 13:20:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2367.8|2361.8|65
1712064300000|2024-04-02 13:25:00|2370.5|2364.5|2371.8|2365.8|2373.3|2367.3|2369.5|2363.5|78
1712064600000|2024-04-02 13:30:00|2371.3|2365.3|2375.5|2369.5|2375.8|2369.8|2371.3|2365.3|74
1712064900000|2024-04-02 13:35:00|2375.8|2369.8|2377.3|2371.3|2377.8|2371.8|2375.3|2369.3|54
1712065200000|2024-04-02 13:40:00|2377.5|2371.5|2375.8|2369.8|2378.5|2372.5|2375.3|2369.3|39
1712065500000|2024-04-02 13:45:00|2376|2370|2376.3|2370.3|2376.8|2370.8|2374.8|2368.8|46
1712065800000|2024-04-02 13:50:00|2376|2370|2376.5|2370.5|2376.8|2370.8|2372.8|2366.8|156
1712066100000|2024-04-02 13:55:00|2376.3|2370.3|2381|2375|2381|2375|2376.3|2370.3|79
1712066400000|2024-04-02 14:00:00|2381.3|2375.3|2384.3|2378.3|2384.8|2378.8|2379.3|2373.3|69
1712066700000|2024-04-02 14:05:00|2384.8|2378.8|2385|2379|2385.3|2379.3|2382.8|2376.8|89
1712067000000|2024-04-02 14:10:00|2384.8|2378.8|2384.3|2378.3|2386.3|2380.3|2382.5|2376.5|54
1712067300000|2024-04-02 14:15:00|2384.5|2378.5|2382.3|2376.3|2384.8|2378.8|2381.3|2375.3|56
1712067600000|2024-04-02 14:20:00|2382.5|2376.5|2381.8|2375.8|2383.3|2377.3|2380.3|2374.3|64
1712067900000|2024-04-02 14:25:00|2382|2376|2378.8|2372.8|2382.3|2376.3|2377.3|2371.3|61
1712068200000|2024-04-02 14:30:00|2378.5|2372.5|2378|2372|2379.5|2373.5|2377.3|2371.3|60
1712068500000|2024-04-02 14:35:00|2378.3|2372.3|2378.3|2372.3|2379.8|2373.8|2377.3|2371.3|52
1712068800000|2024-04-02 14:40:00|2378|2372|2379.8|2373.8|2380.8|2374.8|2376.8|2370.8|54
1712069100000|2024-04-02 14:45:00|2379.5|2373.5|2371.8|2365.8|2380.3|2374.3|2371.8|2365.8|89
1712069400000|2024-04-02 14:50:00|2372|2366|2370|2364|2372.3|2366.3|2369.5|2363.5|63
1712069700000|2024-04-02 14:55:00|2369.8|2363.8|2369.3|2363.3|2370.3|2364.3|2368.3|2362.3|61
1712070000000|2024-04-02 15:00:00|2369.8|2363.8|2369|2363|2369.8|2363.8|2365.3|2359.3|82
1712070300000|2024-04-02 15:05:00|2369.3|2363.3|2372.8|2366.8|2374.3|2368.3|2369.3|2363.3|82
1712070600000|2024-04-02 15:10:00|2373|2367|2374|2368|2375.8|2369.8|2370|2364|60
1712070900000|2024-04-02 15:15:00|2373.8|2367.8|2378|2372|2378.8|2372.8|2373.5|2367.5|53
1712071200000|2024-04-02 15:20:00|2378.3|2372.3|2379|2373|2380|2374|2377.3|2371.3|68
1712071500000|2024-04-02 15:25:00|2379.3|2373.3|2383.5|2377.5|2385.5|2379.5|2379|2373|169
1712071800000|2024-04-02 15:30:00|2383.3|2377.3|2379.3|2373.3|2383.3|2377.3|2378.3|2372.3|51
1712072100000|2024-04-02 15:35:00|2379|2373|2379.3|2373.3|2379.8|2373.8|2377|2371|55
1712072400000|2024-04-02 15:40:00|2379.5|2373.5|2380.3|2374.3|2382.5|2376.5|2379|2373|60
1712072700000|2024-04-02 15:45:00|2379.8|2373.8|2379.8|2373.8|2380.5|2374.5|2378.5|2372.5|35
1712073000000|2024-04-02 15:50:00|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|19
1712073300000|2024-04-02 15:55:00|2380|2374|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|30
1712073600000|2024-04-02 16:00:00|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|3
1712073900000|2024-04-02 16:05:00|2380.8|2374.8|2379.8|2373.8|2382.3|2376.3|2379.8|2373.8|21
1712074200000|2024-04-02 16:10:00|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.3|2372.3|9
1712074500000|2024-04-02 16:15:00|2378.8|2372.8|2377.8|2371.8|2378.8|2372.8|2376.5|2370.5|46
1712074800000|2024-04-02 16:20:00|2378|2372|2375.8|2369.8|2378.5|2372.5|2375.8|2369.8|23
1712075100000|2024-04-02 16:25:00|2375.5|2369.5|2376|2370|2376|2370|2375.3|2369.3|22
1712075400000|2024-04-02 16:30:00|2375.8|2369.8|2373.3|2367.3|2375.8|2369.8|2373.3|2367.3|9
1712075700000|2024-04-02 16:35:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1712076000000|2024-04-02 16:40:00|2373.3|2367.3|2373.8|2367.8|2374.3|2368.3|2373|2367|13
1712076300000|2024-04-02 16:45:00|2374|2368|2376.3|2370.3|2376.5|2370.5|2373.5|2367.5|15
1712076600000|2024-04-02 16:50:00|2376|2370|2377|2371|2377.5|2371.5|2376|2370|13
1712076900000|2024-04-02 16:55:00|2377.5|2371.5|2377.5|2371.5|2377.8|2371.8|2376|2370|34
1712077200000|2024-04-02 17:00:00|2377.8|2371.8|2377.3|2371.3|2378.5|2372.5|2377.3|2371.3|10
1712077500000|2024-04-02 17:05:00|2377|2371|2377|2371|2377|2371|2376.5|2370.5|7
1712077800000|2024-04-02 17:10:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1712078100000|2024-04-02 17:15:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1712078400000|2024-04-02 17:20:00|2377|2371|2377.5|2371.5|2377.8|2371.8|2377|2371|11
1712078700000|2024-04-02 17:25:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.5|2370.5|6
1712079000000|2024-04-02 17:30:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1712079300000|2024-04-02 17:35:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1712079600000|2024-04-02 17:40:00|2377.5|2371.5|2377|2371|2377.5|2371.5|2377|2371|3
1712079900000|2024-04-02 17:45:00|2376.8|2370.8|2377|2371|2377.3|2371.3|2376.3|2370.3|12
1712080200000|2024-04-02 17:50:00|2377.3|2371.3|2377.5|2371.5|2377.8|2371.8|2377|2371|8
1712080500000|2024-04-02 17:55:00|2379.8|2369.3|2379|2368.5|2379.8|2369.3|2379|2368.5|5
1712102400000|2024-04-03 00:00:00|2380|2374|2377.5|2371.5|2380.1|2374.1|2377.5|2371.5|15
1712102700000|2024-04-03 00:05:00|2377.8|2371.8|2376.3|2370.3|2378.5|2372.5|2376|2370|28
1712103000000|2024-04-03 00:10:00|2376|2370|2379|2373|2379.3|2373.3|2376|2370|19
1712103300000|2024-04-03 00:15:00|2378.8|2372.8|2378.8|2372.8|2379.3|2373.3|2378|2372|16
1712103600000|2024-04-03 00:20:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|15
1712103900000|2024-04-03 00:25:00|2379|2373|2378.3|2372.3|2379|2373|2377.8|2371.8|16
1712104200000|2024-04-03 00:30:00|2377.5|2371.5|2378|2372|2378|2372|2377|2371|14
1712104500000|2024-04-03 00:35:00|2377.8|2371.8|2378|2372|2378|2372|2377.5|2371.5|8
1712104800000|2024-04-03 00:40:00|2377.8|2371.8|2379.5|2373.5|2379.5|2373.5|2377.5|2371.5|8
1712105100000|2024-04-03 00:45:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.8|2372.8|7
1712105400000|2024-04-03 00:50:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.5|2372.5|4
1712105700000|2024-04-03 00:55:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.5|2371.5|8
1712106000000|2024-04-03 01:00:00|2377.8|2371.8|2376|2370|2378|2372|2375.3|2369.3|79
1712106300000|2024-04-03 01:05:00|2376.3|2370.3|2380.3|2374.3|2380.3|2374.3|2376.3|2370.3|40
1712106600000|2024-04-03 01:10:00|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2379.8|2373.8|27
1712106900000|2024-04-03 01:15:00|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2379|2373|37
1712107200000|2024-04-03 01:20:00|2380.3|2374.3|2380|2374|2380.5|2374.5|2378.5|2372.5|27
1712107500000|2024-04-03 01:25:00|2379.8|2373.8|2378.8|2372.8|2381|2375|2378.3|2372.3|30
1712107800000|2024-04-03 01:30:00|2378.5|2372.5|2375.8|2369.8|2379|2373|2375|2369|60
1712108100000|2024-04-03 01:35:00|2376|2370|2377|2371|2377|2371|2373.8|2367.8|49
1712108400000|2024-04-03 01:40:00|2376.8|2370.8|2374|2368|2377|2371|2373.8|2367.8|75
1712108700000|2024-04-03 01:45:00|2374.3|2368.3|2374|2368|2375.3|2369.3|2373.3|2367.3|98
1712109000000|2024-04-03 01:50:00|2374.3|2368.3|2374.5|2368.5|2375.5|2369.5|2373.5|2367.5|80
1712109300000|2024-04-03 01:55:00|2374.8|2368.8|2374|2368|2374.8|2368.8|2373.3|2367.3|32
1712109600000|2024-04-03 02:00:00|2373.8|2367.8|2377.5|2371.5|2377.8|2371.8|2373|2367|56
1712109900000|2024-04-03 02:05:00|2377.8|2371.8|2377.5|2371.5|2378.3|2372.3|2376|2370|65
1712110200000|2024-04-03 02:10:00|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2375.5|2369.5|98
1712110500000|2024-04-03 02:15:00|2377.3|2371.3|2379|2373|2379|2373|2376.3|2370.3|24
1712110800000|2024-04-03 02:20:00|2378.8|2372.8|2379|2373|2379.5|2373.5|2378.8|2372.8|12
1712111100000|2024-04-03 02:25:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|6
1712111400000|2024-04-03 02:30:00|2379.8|2373.8|2381|2375|2382.3|2376.3|2379.3|2373.3|56
1712111700000|2024-04-03 02:35:00|2380.8|2374.8|2384.5|2378.5|2385.3|2379.3|2380.5|2374.5|42
1712112000000|2024-04-03 02:40:00|2384.8|2378.8|2383|2377|2385|2379|2382.5|2376.5|55
1712112300000|2024-04-03 02:45:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2381.5|2375.5|58
1712112600000|2024-04-03 02:50:00|2384.3|2378.3|2382.8|2376.8|2384.5|2378.5|2382|2376|78
1712112900000|2024-04-03 02:55:00|2383|2377|2383.8|2377.8|2383.8|2377.8|2382.3|2376.3|33
1712113200000|2024-04-03 03:00:00|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|55
1712113500000|2024-04-03 03:05:00|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|44
1712113800000|2024-04-03 03:10:00|2384|2378|2385|2379|2386|2380|2383.8|2377.8|48
1712114100000|2024-04-03 03:15:00|2385.3|2379.3|2386|2380|2386.5|2380.5|2384.3|2378.3|78
1712114400000|2024-04-03 03:20:00|2385.8|2379.8|2386.8|2380.8|2389.5|2383.5|2385.5|2379.5|63
1712114700000|2024-04-03 03:25:00|2386.5|2380.5|2387.5|2381.5|2388|2382|2386.5|2380.5|30
1712115000000|2024-04-03 03:30:00|2387.3|2381.3|2389|2383|2389|2383|2387.3|2381.3|12
1712115300000|2024-04-03 03:35:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2388.5|2382.5|11
1712115600000|2024-04-03 03:40:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|9
1712115900000|2024-04-03 03:45:00|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1712116200000|2024-04-03 03:50:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|4
1712116500000|2024-04-03 03:55:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1712117100000|2024-04-03 04:05:00|2390|2384|2389.3|2383.3|2390|2384|2389.3|2383.3|6
1712117400000|2024-04-03 04:10:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1712117700000|2024-04-03 04:15:00|2389|2383|2388.5|2382.5|2389|2383|2388.3|2382.3|5
1712118000000|2024-04-03 04:20:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|8
1712118300000|2024-04-03 04:25:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389|2383|5
1712118600000|2024-04-03 04:30:00|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|11
1712118900000|2024-04-03 04:35:00|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|8
1712119200000|2024-04-03 04:40:00|2389|2383|2389.5|2383.5|2389.8|2383.8|2389|2383|5
1712119500000|2024-04-03 04:45:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|4
1712119800000|2024-04-03 04:50:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|5
1712120100000|2024-04-03 04:55:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|6
1712120400000|2024-04-03 05:00:00|2389.5|2383.5|2389|2383|2389.5|2383.5|2388.5|2382.5|24
1712120700000|2024-04-03 05:05:00|2388.8|2382.8|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|33
1712121000000|2024-04-03 05:10:00|2390|2384|2389.5|2383.5|2390|2384|2389.3|2383.3|7
1712121300000|2024-04-03 05:15:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1712121600000|2024-04-03 05:20:00|2390|2384|2390.3|2384.3|2391.8|2385.8|2390|2384|10
1712121900000|2024-04-03 05:25:00|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|6
1712122200000|2024-04-03 05:30:00|2390.5|2384.5|2390.5|2384.5|2391|2385|2388.8|2382.8|89
1712122500000|2024-04-03 05:35:00|2390.8|2384.8|2389.5|2383.5|2391|2385|2388.5|2382.5|104
1712122800000|2024-04-03 05:40:00|2389.3|2383.3|2389|2383|2390.3|2384.3|2389|2383|57
1712123100000|2024-04-03 05:45:00|2389.3|2383.3|2387.8|2381.8|2390.5|2384.5|2387.5|2381.5|47
1712123400000|2024-04-03 05:50:00|2388|2382|2387.3|2381.3|2388.5|2382.5|2386.8|2380.8|51
1712123700000|2024-04-03 05:55:00|2387|2381|2383.3|2377.3|2387.3|2381.3|2382.8|2376.8|57
1712124000000|2024-04-03 06:00:00|2382.8|2376.8|2385|2379|2385|2379|2381.3|2375.3|54
1712124300000|2024-04-03 06:05:00|2384.8|2378.8|2380|2374|2384.8|2378.8|2379.5|2373.5|93
1712124600000|2024-04-03 06:10:00|2379.8|2373.8|2377.3|2371.3|2380.3|2374.3|2377|2371|52
1712124900000|2024-04-03 06:15:00|2377|2371|2375.8|2369.8|2378.8|2372.8|2375.8|2369.8|70
1712125200000|2024-04-03 06:20:00|2376|2370|2379|2373|2379.3|2373.3|2375.8|2369.8|40
1712125500000|2024-04-03 06:25:00|2379.3|2373.3|2380.5|2374.5|2380.5|2374.5|2377.8|2371.8|38
1712125800000|2024-04-03 06:30:00|2380.8|2374.8|2378.3|2372.3|2380.8|2374.8|2377.8|2371.8|70
1712126100000|2024-04-03 06:35:00|2378|2372|2379.8|2373.8|2380.5|2374.5|2378|2372|34
1712126400000|2024-04-03 06:40:00|2380|2374|2379.5|2373.5|2381.8|2375.8|2379.3|2373.3|55
1712126700000|2024-04-03 06:45:00|2379.8|2373.8|2379.8|2373.8|2381|2375|2379.3|2373.3|35
1712127000000|2024-04-03 06:50:00|2380|2374|2379.5|2373.5|2380.8|2374.8|2378.3|2372.3|59
1712127300000|2024-04-03 06:55:00|2379.3|2373.3|2382|2376|2382.3|2376.3|2379.3|2373.3|70
1712127600000|2024-04-03 07:00:00|2382.8|2376.8|2379.8|2373.8|2385.3|2379.3|2378|2372|99
1712127900000|2024-04-03 07:05:00|2380|2374|2375.8|2369.8|2381.3|2375.3|2375|2369|47
1712128200000|2024-04-03 07:10:00|2376|2370|2373.5|2367.5|2376.3|2370.3|2371|2365|43
1712128500000|2024-04-03 07:15:00|2373.8|2367.8|2368.8|2362.8|2373.8|2367.8|2368.8|2362.8|62
1712128800000|2024-04-03 07:20:00|2368.5|2362.5|2367.8|2361.8|2368.6|2362.6|2366.5|2360.5|57
1712129100000|2024-04-03 07:25:00|2367.5|2361.5|2366.8|2360.8|2368|2362|2366.5|2360.5|22
1712129400000|2024-04-03 07:30:00|2366.3|2360.3|2365.3|2359.3|2366.3|2360.3|2363.3|2357.3|77
1712129700000|2024-04-03 07:35:00|2365.5|2359.5|2368.3|2362.3|2369.3|2363.3|2365.3|2359.3|57
1712130000000|2024-04-03 07:40:00|2368|2362|2368.5|2362.5|2369.5|2363.5|2367.8|2361.8|41
1712130300000|2024-04-03 07:45:00|2368.8|2362.8|2368.3|2362.3|2369.8|2363.8|2368|2362|34
1712130600000|2024-04-03 07:50:00|2368|2362|2367|2361|2368.3|2362.3|2366|2360|49
1712130900000|2024-04-03 07:55:00|2366.8|2360.8|2369|2363|2370|2364|2366.8|2360.8|19
1712131200000|2024-04-03 08:00:00|2369.3|2363.3|2371.5|2365.5|2372.5|2366.5|2369.3|2363.3|74
1712131500000|2024-04-03 08:05:00|2371.3|2365.3|2371.8|2365.8|2372.3|2366.3|2369.5|2363.5|34
1712131800000|2024-04-03 08:10:00|2371.5|2365.5|2373.8|2367.8|2376.3|2370.3|2371|2365|75
1712132100000|2024-04-03 08:15:00|2374.3|2368.3|2370.3|2364.3|2374.3|2368.3|2369|2363|51
1712132400000|2024-04-03 08:20:00|2370|2364|2368.8|2362.8|2370.3|2364.3|2366.5|2360.5|48
1712132700000|2024-04-03 08:25:00|2368.5|2362.5|2370.8|2364.8|2371.5|2365.5|2367.8|2361.8|59
1712133000000|2024-04-03 08:30:00|2370.5|2364.5|2371|2365|2372.5|2366.5|2369.8|2363.8|61
1712133300000|2024-04-03 08:35:00|2371.3|2365.3|2372.8|2366.8|2373.5|2367.5|2370.8|2364.8|52
1712133600000|2024-04-03 08:40:00|2373|2367|2374.8|2368.8|2375|2369|2372.5|2366.5|37
1712133900000|2024-04-03 08:45:00|2375|2369|2379|2373|2379.8|2373.8|2375|2369|39
1712134200000|2024-04-03 08:50:00|2378.8|2372.8|2378.8|2372.8|2380.5|2374.5|2377.3|2371.3|37
1712134500000|2024-04-03 08:55:00|2378.3|2372.3|2377.8|2371.8|2378.8|2372.8|2377.3|2371.3|22
1712134800000|2024-04-03 09:00:00|2377.5|2371.5|2376.3|2370.3|2379.3|2373.3|2375.5|2369.5|46
1712135100000|2024-04-03 09:05:00|2376.5|2370.5|2373.8|2367.8|2376.8|2370.8|2373.8|2367.8|29
1712135400000|2024-04-03 09:10:00|2374|2368|2374.5|2368.5|2374.8|2368.8|2373.8|2367.8|37
1712135700000|2024-04-03 09:15:00|2374.8|2368.8|2374.5|2368.5|2375|2369|2372|2366|39
1712136000000|2024-04-03 09:20:00|2374.3|2368.3|2373.3|2367.3|2375.5|2369.5|2373.3|2367.3|54
1712136300000|2024-04-03 09:25:00|2373|2367|2371.8|2365.8|2373.8|2367.8|2371.8|2365.8|33
1712136600000|2024-04-03 09:30:00|2372|2366|2370.8|2364.8|2372.3|2366.3|2369.8|2363.8|20
1712136900000|2024-04-03 09:35:00|2370.3|2364.3|2371.8|2365.8|2371.8|2365.8|2370.3|2364.3|8
1712137200000|2024-04-03 09:40:00|2372|2366|2372.3|2366.3|2373.3|2367.3|2371.8|2365.8|14
1712137500000|2024-04-03 09:45:00|2372|2366|2372.8|2366.8|2373|2367|2371.8|2365.8|14
1712137800000|2024-04-03 09:50:00|2373|2367|2372.8|2366.8|2374.3|2368.3|2372.3|2366.3|26
1712138100000|2024-04-03 09:55:00|2373|2367|2370.8|2364.8|2373|2367|2370.5|2364.5|9
1712138400000|2024-04-03 10:00:00|2370.3|2364.3|2371.3|2365.3|2373|2367|2370.3|2364.3|20
1712138700000|2024-04-03 10:05:00|2371|2365|2369.8|2363.8|2371.3|2365.3|2369|2363|29
1712139000000|2024-04-03 10:10:00|2370|2364|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|9
1712139300000|2024-04-03 10:15:00|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2369.8|2363.8|19
1712139600000|2024-04-03 10:20:00|2371.5|2365.5|2371.3|2365.3|2372.3|2366.3|2369.8|2363.8|23
1712139900000|2024-04-03 10:25:00|2371|2365|2369.8|2363.8|2371|2365|2368.8|2362.8|27
1712140200000|2024-04-03 10:30:00|2370|2364|2369.3|2363.3|2370|2364|2368.5|2362.5|22
1712140500000|2024-04-03 10:35:00|2369|2363|2369.5|2363.5|2369.5|2363.5|2368.3|2362.3|19
1712140800000|2024-04-03 10:40:00|2369.8|2363.8|2372.3|2366.3|2372.8|2366.8|2369.8|2363.8|19
1712141100000|2024-04-03 10:45:00|2372|2366|2371.3|2365.3|2372.8|2366.8|2370.3|2364.3|26
1712141400000|2024-04-03 10:50:00|2371.5|2365.5|2373.5|2367.5|2373.8|2367.8|2371.5|2365.5|69
1712141700000|2024-04-03 10:55:00|2373.8|2367.8|2376|2370|2376.8|2370.8|2373.3|2367.3|56
1712142000000|2024-04-03 11:00:00|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375|2369|17
1712142300000|2024-04-03 11:05:00|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376|2370|8
1712142600000|2024-04-03 11:10:00|2376|2370|2375.8|2369.8|2376.3|2370.3|2374.5|2368.5|23
1712142900000|2024-04-03 11:15:00|2376|2370|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|13
1712143200000|2024-04-03 11:20:00|2376.5|2370.5|2377.3|2371.3|2378|2372|2376.3|2370.3|27
1712143500000|2024-04-03 11:25:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.3|2371.3|20
1712143800000|2024-04-03 11:30:00|2378.5|2372.5|2375.3|2369.3|2378.8|2372.8|2375.3|2369.3|22
1712144100000|2024-04-03 11:35:00|2375.5|2369.5|2375.8|2369.8|2376|2370|2375.3|2369.3|16
1712144400000|2024-04-03 11:40:00|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.3|2369.3|14
1712144700000|2024-04-03 11:45:00|2376|2370|2381.3|2375.3|2382.3|2376.3|2376|2370|41
1712145000000|2024-04-03 11:50:00|2381.5|2375.5|2382|2376|2382.8|2376.8|2381.3|2375.3|50
1712145300000|2024-04-03 11:55:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|28
1712145600000|2024-04-03 12:00:00|2381.5|2375.5|2382.8|2376.8|2383|2377|2381.3|2375.3|27
1712145900000|2024-04-03 12:05:00|2383|2377|2385|2379|2386.8|2380.8|2383|2377|50
1712146200000|2024-04-03 12:10:00|2385.3|2379.3|2386.5|2380.5|2387.3|2381.3|2385.3|2379.3|26
1712146500000|2024-04-03 12:15:00|2386.3|2380.3|2386|2380|2387.3|2381.3|2383.8|2377.8|51
1712146800000|2024-04-03 12:20:00|2386.3|2380.3|2385.8|2379.8|2387.3|2381.3|2385.3|2379.3|27
1712147100000|2024-04-03 12:25:00|2386|2380|2388.8|2382.8|2390|2384|2386|2380|45
1712147400000|2024-04-03 12:30:00|2389|2383|2391.5|2385.5|2391.5|2385.5|2388.8|2382.8|38
1712147700000|2024-04-03 12:35:00|2391.8|2385.8|2392.3|2386.3|2395.5|2389.5|2391.3|2385.3|69
1712148000000|2024-04-03 12:40:00|2392|2386|2393.8|2387.8|2393.8|2387.8|2390.3|2384.3|28
1712148300000|2024-04-03 12:45:00|2394|2388|2395.8|2389.8|2397.5|2391.5|2394|2388|57
1712148600000|2024-04-03 12:50:00|2396|2390|2397.3|2391.3|2397.8|2391.8|2395.8|2389.8|32
1712148900000|2024-04-03 12:55:00|2397.5|2391.5|2400|2394|2403.8|2397.8|2397.5|2391.5|77
1712149200000|2024-04-03 13:00:00|2399.8|2393.8|2398.3|2392.3|2402.5|2396.5|2396.8|2390.8|61
1712149500000|2024-04-03 13:05:00|2398|2392|2396.8|2390.8|2399.3|2393.3|2396.5|2390.5|64
1712149800000|2024-04-03 13:10:00|2397|2391|2398|2392|2398|2392|2396.8|2390.8|43
1712150100000|2024-04-03 13:15:00|2398.3|2392.3|2401|2395|2402|2396|2398.3|2392.3|46
1712150400000|2024-04-03 13:20:00|2401.3|2395.3|2397|2391|2401.3|2395.3|2395.8|2389.8|75
1712150700000|2024-04-03 13:25:00|2397.3|2391.3|2398|2392|2398.3|2392.3|2397|2391|42
1712151000000|2024-04-03 13:30:00|2397.8|2391.8|2400.3|2394.3|2400.5|2394.5|2397.5|2391.5|44
1712151300000|2024-04-03 13:35:00|2400|2394|2401.8|2395.8|2402.5|2396.5|2399.8|2393.8|38
1712151600000|2024-04-03 13:40:00|2401.5|2395.5|2402.8|2396.8|2402.8|2396.8|2401.3|2395.3|32
1712151900000|2024-04-03 13:45:00|2403|2397|2404.3|2398.3|2405|2399|2402.5|2396.5|58
1712152200000|2024-04-03 13:50:00|2404|2398|2405.8|2399.8|2406.8|2400.8|2404|2398|35
1712152500000|2024-04-03 13:55:00|2406|2400|2408.5|2402.5|2408.8|2402.8|2405.5|2399.5|21
1712152800000|2024-04-03 14:00:00|2409|2403|2409.8|2403.8|2411.5|2405.5|2407.8|2401.8|95
1712153100000|2024-04-03 14:05:00|2410|2404|2411.8|2405.8|2413|2407|2408.8|2402.8|93
1712153400000|2024-04-03 14:10:00|2412.3|2406.3|2416.5|2410.5|2416.8|2410.8|2409.3|2403.3|106
1712153700000|2024-04-03 14:15:00|2416.8|2410.8|2419.3|2413.3|2419.3|2413.3|2415.8|2409.8|42
1712154000000|2024-04-03 14:20:00|2419.5|2413.5|2420.8|2414.8|2424.8|2418.8|2419.5|2413.5|81
1712154300000|2024-04-03 14:25:00|2420.5|2414.5|2419|2413|2420.5|2414.5|2417.3|2411.3|83
1712154600000|2024-04-03 14:30:00|2417.8|2411.8|2418.8|2412.8|2420|2414|2417.5|2411.5|88
1712154900000|2024-04-03 14:35:00|2419|2413|2419|2413|2422.3|2416.3|2418|2412|62
1712155200000|2024-04-03 14:40:00|2418.8|2412.8|2418|2412|2420|2414|2417.8|2411.8|49
1712155500000|2024-04-03 14:45:00|2417.8|2411.8|2420.3|2414.3|2420.8|2414.8|2417.8|2411.8|41
1712155800000|2024-04-03 14:50:00|2420.5|2414.5|2423.8|2417.8|2425|2419|2419.3|2413.3|73
1712156100000|2024-04-03 14:55:00|2424|2418|2423.3|2417.3|2424|2418|2421.8|2415.8|33
1712156400000|2024-04-03 15:00:00|2423|2417|2422.5|2416.5|2424.8|2418.8|2421.8|2415.8|43
1712156700000|2024-04-03 15:05:00|2422.8|2416.8|2423.8|2417.8|2424.8|2418.8|2422.5|2416.5|19
1712157000000|2024-04-03 15:10:00|2423.5|2417.5|2418.8|2412.8|2423.8|2417.8|2418.5|2412.5|54
1712157300000|2024-04-03 15:15:00|2419|2413|2419.8|2413.8|2421|2415|2417.8|2411.8|54
1712157600000|2024-04-03 15:20:00|2420|2414|2425.8|2419.8|2425.8|2419.8|2417.5|2411.5|91
1712157900000|2024-04-03 15:25:00|2426|2420|2433.6|2427.6|2439.9|2433.9|2425.8|2419.8|211
1712158200000|2024-04-03 15:30:00|2433.9|2427.9|2429.8|2423.8|2433.9|2427.9|2429|2423|79
1712158500000|2024-04-03 15:35:00|2430|2424|2434.9|2428.9|2438.8|2432.8|2430|2424|89
1712158800000|2024-04-03 15:40:00|2435.1|2429.1|2436.8|2430.8|2437.8|2431.8|2432.6|2426.6|111
1712159100000|2024-04-03 15:45:00|2436.6|2430.6|2435.5|2429.5|2438.6|2432.6|2435.5|2429.5|37
1712159400000|2024-04-03 15:50:00|2435.8|2429.8|2434.9|2428.9|2435.9|2429.9|2434.9|2428.9|46
1712159700000|2024-04-03 15:55:00|2435|2429|2426.9|2420.9|2435.9|2429.9|2426.6|2420.6|85
1712160000000|2024-04-03 16:00:00|2426.8|2420.8|2428.1|2422.1|2428.3|2422.3|2426.5|2420.5|35
1712160300000|2024-04-03 16:05:00|2428.6|2422.6|2430.1|2424.1|2430.6|2424.6|2427.8|2421.8|32
1712160600000|2024-04-03 16:10:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2429.1|2423.1|42
1712160900000|2024-04-03 16:15:00|2430.3|2424.3|2431.1|2425.1|2431.1|2425.1|2429.8|2423.8|23
1712161200000|2024-04-03 16:20:00|2431.4|2425.4|2432.9|2426.9|2434.8|2428.8|2431.4|2425.4|51
1712161500000|2024-04-03 16:25:00|2432.6|2426.6|2432.1|2426.1|2432.9|2426.9|2432.1|2426.1|31
1712161800000|2024-04-03 16:30:00|2431.9|2425.9|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|22
1712162100000|2024-04-03 16:35:00|2431.4|2425.4|2431.9|2425.9|2432.9|2426.9|2431.4|2425.4|31
1712162400000|2024-04-03 16:40:00|2432.1|2426.1|2431.8|2425.8|2432.4|2426.4|2431.8|2425.8|12
1712162700000|2024-04-03 16:45:00|2431.6|2425.6|2434.6|2428.6|2435.5|2429.5|2430.6|2424.6|41
1712163000000|2024-04-03 16:50:00|2434.4|2428.4|2434.9|2428.9|2435.4|2429.4|2433.4|2427.4|27
1712163300000|2024-04-03 16:55:00|2434.6|2428.6|2434.5|2428.5|2435.5|2429.5|2433.8|2427.8|36
1712163600000|2024-04-03 17:00:00|2434.8|2428.8|2432.3|2426.3|2435|2429|2431.5|2425.5|29
1712163900000|2024-04-03 17:05:00|2432.5|2426.5|2434|2428|2434|2428|2432.5|2426.5|8
1712164200000|2024-04-03 17:10:00|2433.8|2427.8|2432.8|2426.8|2434.5|2428.5|2432.8|2426.8|18
1712164500000|2024-04-03 17:15:00|2432.9|2426.9|2436|2430|2438|2432|2432.9|2426.9|32
1712164800000|2024-04-03 17:20:00|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.8|2430.8|13
1712165100000|2024-04-03 17:25:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2437|2431|6
1712165400000|2024-04-03 17:30:00|2436.8|2430.8|2438.3|2432.3|2438.3|2432.3|2436.8|2430.8|6
1712165700000|2024-04-03 17:35:00|2437.8|2431.8|2439.3|2433.3|2441|2435|2437.5|2431.5|14
1712166000000|2024-04-03 17:40:00|2439.5|2433.5|2441.5|2435.5|2442.3|2436.3|2439.5|2433.5|14
1712166300000|2024-04-03 17:45:00|2442|2436|2442.5|2436.5|2442.5|2436.5|2441.9|2435.9|4
1712166600000|2024-04-03 17:50:00|2441.8|2435.8|2442.5|2436.5|2443|2437|2441.3|2435.3|27
1712166900000|2024-04-03 17:55:00|2442.3|2436.3|2443.8|2433.3|2444.5|2436.3|2442.3|2432.3|15
1712188800000|2024-04-04 00:00:00|2448|2442|2448.8|2442.8|2449.8|2443.8|2448|2442|26
1712189100000|2024-04-04 00:05:00|2448.5|2442.5|2446|2440|2449.3|2443.3|2446|2440|35
1712189400000|2024-04-04 00:10:00|2446.3|2440.3|2446.8|2440.8|2448.3|2442.3|2446.3|2440.3|52
1712189700000|2024-04-04 00:15:00|2446.3|2440.3|2446.8|2440.8|2447.3|2441.3|2445.8|2439.8|32
1712190000000|2024-04-04 00:20:00|2447.3|2441.3|2446|2440|2447.3|2441.3|2446|2440|12
1712190300000|2024-04-04 00:25:00|2446.3|2440.3|2446.5|2440.5|2448.3|2442.3|2446.3|2440.3|25
1712190600000|2024-04-04 00:30:00|2446.8|2440.8|2445.5|2439.5|2446.8|2440.8|2445.5|2439.5|7
1712190900000|2024-04-04 00:35:00|2445.8|2439.8|2449.8|2443.8|2449.8|2443.8|2445.8|2439.8|16
1712191200000|2024-04-04 00:40:00|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449|2443|20
1712191500000|2024-04-04 00:45:00|2449.6|2443.6|2451.3|2445.3|2451.5|2445.5|2449.6|2443.6|15
1712191800000|2024-04-04 00:50:00|2451|2445|2451|2445|2451.4|2445.4|2451|2445|21
1712192100000|2024-04-04 00:55:00|2450.8|2444.8|2450.8|2444.8|2451.4|2445.4|2450.8|2444.8|28
1712192400000|2024-04-04 01:00:00|2450.9|2444.9|2451.4|2445.4|2452.1|2446.1|2450.5|2444.5|32
1712192700000|2024-04-04 01:05:00|2451.3|2445.3|2451.4|2445.4|2451.6|2445.6|2450.8|2444.8|13
1712193000000|2024-04-04 01:10:00|2451.5|2445.5|2450.8|2444.8|2452.1|2446.1|2450.8|2444.8|15
1712193300000|2024-04-04 01:15:00|2449.9|2443.9|2449.5|2443.5|2451.3|2445.3|2449.3|2443.3|25
1712193600000|2024-04-04 01:20:00|2449.3|2443.3|2449.8|2443.8|2450.5|2444.5|2448.9|2442.9|50
1712193900000|2024-04-04 01:25:00|2450|2444|2450.5|2444.5|2452.8|2446.8|2450|2444|31
1712194200000|2024-04-04 01:30:00|2450.8|2444.8|2452|2446|2452|2446|2450.5|2444.5|19
1712194500000|2024-04-04 01:35:00|2452.1|2446.1|2450.5|2444.5|2452.3|2446.3|2450.5|2444.5|9
1712194800000|2024-04-04 01:40:00|2450.6|2444.6|2450.1|2444.1|2451|2445|2449.3|2443.3|30
1712195100000|2024-04-04 01:45:00|2450.4|2444.4|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|13
1712195400000|2024-04-04 01:50:00|2450.8|2444.8|2450.9|2444.9|2451.4|2445.4|2450.5|2444.5|17
1712195700000|2024-04-04 01:55:00|2451.1|2445.1|2450.5|2444.5|2451.6|2445.6|2450.5|2444.5|11
1712196000000|2024-04-04 02:00:00|2450.8|2444.8|2450.5|2444.5|2451.1|2445.1|2450.3|2444.3|16
1712196300000|2024-04-04 02:05:00|2450.8|2444.8|2449.8|2443.8|2451.3|2445.3|2449.5|2443.5|15
1712196600000|2024-04-04 02:10:00|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1712196900000|2024-04-04 02:15:00|2450|2444|2449.8|2443.8|2450|2444|2449.5|2443.5|3
1712197200000|2024-04-04 02:20:00|2450|2444|2450|2444|2450|2444|2449.8|2443.8|7
1712197500000|2024-04-04 02:25:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1712197800000|2024-04-04 02:30:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.5|2443.5|5
1712198100000|2024-04-04 02:35:00|2450|2444|2450.8|2444.8|2450.8|2444.8|2450|2444|6
1712198400000|2024-04-04 02:40:00|2451|2445|2450.4|2444.4|2451.6|2445.6|2450.3|2444.3|18
1712198700000|2024-04-04 02:45:00|2450.3|2444.3|2451.5|2445.5|2451.5|2445.5|2450|2444|17
1712199000000|2024-04-04 02:50:00|2451.3|2445.3|2451.3|2445.3|2451.8|2445.8|2450.8|2444.8|27
1712199300000|2024-04-04 02:55:00|2451.1|2445.1|2452.1|2446.1|2452.1|2446.1|2450.3|2444.3|37
1712199600000|2024-04-04 03:00:00|2452.5|2446.5|2451.5|2445.5|2452.6|2446.6|2451.1|2445.1|27
1712199900000|2024-04-04 03:05:00|2451.3|2445.3|2451.3|2445.3|2451.6|2445.6|2451.1|2445.1|13
1712200200000|2024-04-04 03:10:00|2451.4|2445.4|2451.3|2445.3|2451.6|2445.6|2451.3|2445.3|6
1712200500000|2024-04-04 03:15:00|2451|2445|2450.8|2444.8|2451.4|2445.4|2450.5|2444.5|9
1712200800000|2024-04-04 03:20:00|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|3
1712201100000|2024-04-04 03:25:00|2451|2445|2451.3|2445.3|2451.5|2445.5|2450.8|2444.8|11
1712201400000|2024-04-04 03:30:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2450.5|2444.5|12
1712201700000|2024-04-04 03:35:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|7
1712202000000|2024-04-04 03:40:00|2451.6|2445.6|2451.6|2445.6|2452|2446|2451.6|2445.6|11
1712202300000|2024-04-04 03:45:00|2451.8|2445.8|2451.6|2445.6|2451.8|2445.8|2451.6|2445.6|4
1712202900000|2024-04-04 03:55:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1712203200000|2024-04-04 04:00:00|2451.4|2445.4|2450.8|2444.8|2451.4|2445.4|2450.8|2444.8|8
1712203500000|2024-04-04 04:05:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.3|2444.3|9
1712203800000|2024-04-04 04:10:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451|2445|3
1712204100000|2024-04-04 04:15:00|2451|2445|2450.8|2444.8|2451|2445|2450.5|2444.5|4
1712204400000|2024-04-04 04:20:00|2450.5|2444.5|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|6
1712204700000|2024-04-04 04:25:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|3
1712205000000|2024-04-04 04:30:00|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2449|2443|11
1712205300000|2024-04-04 04:35:00|2450.3|2444.3|2450.1|2444.1|2450.4|2444.4|2449.8|2443.8|15
1712205600000|2024-04-04 04:40:00|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|6
1712205900000|2024-04-04 04:45:00|2450.6|2444.6|2449.5|2443.5|2450.6|2444.6|2449.5|2443.5|10
1712206200000|2024-04-04 04:50:00|2449.3|2443.3|2448.3|2442.3|2449.3|2443.3|2448|2442|21
1712206500000|2024-04-04 04:55:00|2448|2442|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|9
1712206800000|2024-04-04 05:00:00|2448.8|2442.8|2447.3|2441.3|2449.3|2443.3|2446.8|2440.8|27
1712207100000|2024-04-04 05:05:00|2447.5|2441.5|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|10
1712207400000|2024-04-04 05:10:00|2446.4|2440.4|2445.5|2439.5|2446.8|2440.8|2445.3|2439.3|18
1712207700000|2024-04-04 05:15:00|2445.3|2439.3|2444.8|2438.8|2446|2440|2443.9|2437.9|24
1712208000000|2024-04-04 05:20:00|2445|2439|2444.5|2438.5|2445.5|2439.5|2444.3|2438.3|11
1712208300000|2024-04-04 05:25:00|2444.3|2438.3|2443.3|2437.3|2444.9|2438.9|2443|2437|18
1712208600000|2024-04-04 05:30:00|2442.8|2436.8|2444.5|2438.5|2445.5|2439.5|2442.8|2436.8|41
1712208900000|2024-04-04 05:35:00|2444.8|2438.8|2445.8|2439.8|2446|2440|2444.8|2438.8|15
1712209200000|2024-04-04 05:40:00|2445.5|2439.5|2445.8|2439.8|2445.9|2439.9|2445.3|2439.3|10
1712209500000|2024-04-04 05:45:00|2445.9|2439.9|2446.4|2440.4|2446.5|2440.5|2445.8|2439.8|15
1712209800000|2024-04-04 05:50:00|2446.3|2440.3|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|12
1712210100000|2024-04-04 05:55:00|2446|2440|2446|2440|2446.3|2440.3|2445.8|2439.8|8
1712210400000|2024-04-04 06:00:00|2445.8|2439.8|2449.5|2443.5|2449.8|2443.8|2445.8|2439.8|25
1712210700000|2024-04-04 06:05:00|2449.3|2443.3|2449|2443|2450.3|2444.3|2448.8|2442.8|30
1712211000000|2024-04-04 06:10:00|2449.5|2443.5|2450.8|2444.8|2452.3|2446.3|2449.5|2443.5|36
1712211300000|2024-04-04 06:15:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450|2444|8
1712211600000|2024-04-04 06:20:00|2451|2445|2448.9|2442.9|2451|2445|2448.8|2442.8|20
1712211900000|2024-04-04 06:25:00|2449|2443|2446.8|2440.8|2449.8|2443.8|2446.8|2440.8|18
1712212200000|2024-04-04 06:30:00|2446.6|2440.6|2445.9|2439.9|2446.8|2440.8|2444.5|2438.5|52
1712212500000|2024-04-04 06:35:00|2446.1|2440.1|2445.5|2439.5|2448|2442|2444.8|2438.8|47
1712212800000|2024-04-04 06:40:00|2445.8|2439.8|2445.3|2439.3|2447.8|2441.8|2444.8|2438.8|34
1712213100000|2024-04-04 06:45:00|2444.8|2438.8|2442.8|2436.8|2445.1|2439.1|2442.8|2436.8|44
1712213400000|2024-04-04 06:50:00|2442.6|2436.6|2444.8|2438.8|2444.8|2438.8|2439.4|2433.4|55
1712213700000|2024-04-04 06:55:00|2445.5|2439.5|2449.4|2443.4|2450.3|2444.3|2445|2439|81
1712214000000|2024-04-04 07:00:00|2449.5|2443.5|2450.3|2444.3|2451.3|2445.3|2448.5|2442.5|66
1712214300000|2024-04-04 07:05:00|2450|2444|2451.8|2445.8|2452.4|2446.4|2448.6|2442.6|42
1712214600000|2024-04-04 07:10:00|2451.5|2445.5|2452.8|2446.8|2452.9|2446.9|2450.8|2444.8|23
1712214900000|2024-04-04 07:15:00|2452.9|2446.9|2457.9|2451.9|2458.1|2452.1|2452.8|2446.8|39
1712215200000|2024-04-04 07:20:00|2458.1|2452.1|2454.3|2448.3|2458.1|2452.1|2454.3|2448.3|44
1712215500000|2024-04-04 07:25:00|2454.1|2448.1|2455.3|2449.3|2456.1|2450.1|2454.1|2448.1|39
1712215800000|2024-04-04 07:30:00|2455|2449|2455.8|2449.8|2455.8|2449.8|2454.8|2448.8|35
1712216100000|2024-04-04 07:35:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.3|2449.3|6
1712216400000|2024-04-04 07:40:00|2455.6|2449.6|2454.8|2448.8|2456.4|2450.4|2454.8|2448.8|19
1712216700000|2024-04-04 07:45:00|2454.9|2448.9|2455.1|2449.1|2456.6|2450.6|2454.3|2448.3|35
1712217000000|2024-04-04 07:50:00|2454.9|2448.9|2454.9|2448.9|2455.4|2449.4|2453.1|2447.1|24
1712217300000|2024-04-04 07:55:00|2454.8|2448.8|2455.9|2449.9|2455.9|2449.9|2454.1|2448.1|24
1712217600000|2024-04-04 08:00:00|2455.8|2449.8|2455.8|2449.8|2456.6|2450.6|2454.8|2448.8|31
1712217900000|2024-04-04 08:05:00|2455.9|2449.9|2454.8|2448.8|2456.8|2450.8|2454.1|2448.1|20
1712218200000|2024-04-04 08:10:00|2454.9|2448.9|2451.9|2445.9|2455.5|2449.5|2451.9|2445.9|31
1712218500000|2024-04-04 08:15:00|2452.1|2446.1|2453.4|2447.4|2453.4|2447.4|2450.1|2444.1|45
1712218800000|2024-04-04 08:20:00|2453.3|2447.3|2450.5|2444.5|2453.3|2447.3|2448.6|2442.6|58
1712219100000|2024-04-04 08:25:00|2450.8|2444.8|2450.9|2444.9|2452.8|2446.8|2450.5|2444.5|29
1712219400000|2024-04-04 08:30:00|2450.8|2444.8|2452.8|2446.8|2452.8|2446.8|2450.6|2444.6|41
1712219700000|2024-04-04 08:35:00|2452.5|2446.5|2454.6|2448.6|2455.3|2449.3|2452.5|2446.5|34
1712220000000|2024-04-04 08:40:00|2454.8|2448.8|2455.4|2449.4|2456.8|2450.8|2453.8|2447.8|47
1712220300000|2024-04-04 08:45:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2452.3|2446.3|43
1712220600000|2024-04-04 08:50:00|2454.9|2448.9|2457.4|2451.4|2457.6|2451.6|2452.8|2446.8|75
1712220900000|2024-04-04 08:55:00|2457.6|2451.6|2458.8|2452.8|2460.9|2454.9|2457.6|2451.6|65
1712221200000|2024-04-04 09:00:00|2459|2453|2459.3|2453.3|2459.8|2453.8|2456.9|2450.9|49
1712221500000|2024-04-04 09:05:00|2459.1|2453.1|2459|2453|2459.4|2453.4|2457.9|2451.9|41
1712221800000|2024-04-04 09:10:00|2459.1|2453.1|2457.5|2451.5|2459.4|2453.4|2456.4|2450.4|50
1712222100000|2024-04-04 09:15:00|2457.4|2451.4|2460.8|2454.8|2461.4|2455.4|2456.3|2450.3|80
1712222400000|2024-04-04 09:20:00|2461|2455|2460.5|2454.5|2461.4|2455.4|2458.6|2452.6|59
1712222700000|2024-04-04 09:25:00|2460.6|2454.6|2459.9|2453.9|2461|2455|2458.4|2452.4|69
1712223000000|2024-04-04 09:30:00|2460.1|2454.1|2461.5|2455.5|2462.9|2456.9|2459.1|2453.1|57
1712223300000|2024-04-04 09:35:00|2461.6|2455.6|2461|2455|2464.4|2458.4|2461|2455|69
1712223600000|2024-04-04 09:40:00|2461.1|2455.1|2461.8|2455.8|2462.3|2456.3|2460.4|2454.4|63
1712223900000|2024-04-04 09:45:00|2461.5|2455.5|2457.8|2451.8|2461.6|2455.6|2455.4|2449.4|75
1712224200000|2024-04-04 09:50:00|2457.9|2451.9|2460.4|2454.4|2460.9|2454.9|2457.9|2451.9|54
1712224500000|2024-04-04 09:55:00|2460.5|2454.5|2458|2452|2460.5|2454.5|2457.5|2451.5|49
1712224800000|2024-04-04 10:00:00|2458.1|2452.1|2459.8|2453.8|2459.9|2453.9|2457.1|2451.1|49
1712225100000|2024-04-04 10:05:00|2459.9|2453.9|2459.6|2453.6|2460.4|2454.4|2458.8|2452.8|41
1712225400000|2024-04-04 10:10:00|2459.8|2453.8|2457.8|2451.8|2460.1|2454.1|2457.4|2451.4|23
1712225700000|2024-04-04 10:15:00|2457.9|2451.9|2455.9|2449.9|2457.9|2451.9|2455.1|2449.1|33
1712226000000|2024-04-04 10:20:00|2456.1|2450.1|2454.8|2448.8|2456.9|2450.9|2453.9|2447.9|48
1712226300000|2024-04-04 10:25:00|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.1|2448.1|32
1712226600000|2024-04-04 10:30:00|2454.8|2448.8|2451.4|2445.4|2454.8|2448.8|2448.9|2442.9|64
1712226900000|2024-04-04 10:35:00|2451.6|2445.6|2453.8|2447.8|2453.8|2447.8|2449.8|2443.8|61
1712227200000|2024-04-04 10:40:00|2453.5|2447.5|2452.3|2446.3|2453.9|2447.9|2451.5|2445.5|49
1712227500000|2024-04-04 10:45:00|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.3|2445.3|38
1712227800000|2024-04-04 10:50:00|2452.1|2446.1|2449.8|2443.8|2452.1|2446.1|2446.3|2440.3|83
1712228100000|2024-04-04 10:55:00|2450|2444|2447.6|2441.6|2451.9|2445.9|2447.4|2441.4|80
1712228400000|2024-04-04 11:00:00|2447.5|2441.5|2445.4|2439.4|2447.6|2441.6|2437.8|2431.8|94
1712228700000|2024-04-04 11:05:00|2445.5|2439.5|2442.1|2436.1|2445.9|2439.9|2440.6|2434.6|69
1712229000000|2024-04-04 11:10:00|2442.4|2436.4|2442.3|2436.3|2443|2437|2440.5|2434.5|81
1712229300000|2024-04-04 11:15:00|2442.1|2436.1|2440.9|2434.9|2443|2437|2440.9|2434.9|27
1712229600000|2024-04-04 11:20:00|2441|2435|2441.8|2435.8|2442.3|2436.3|2440.9|2434.9|17
1712229900000|2024-04-04 11:25:00|2442.1|2436.1|2442.3|2436.3|2443.3|2437.3|2440.8|2434.8|29
1712230200000|2024-04-04 11:30:00|2442.4|2436.4|2441.1|2435.1|2442.5|2436.5|2440.9|2434.9|27
1712230500000|2024-04-04 11:35:00|2441.3|2435.3|2434.4|2428.4|2441.3|2435.3|2433.6|2427.6|106
1712230800000|2024-04-04 11:40:00|2434.5|2428.5|2435.9|2429.9|2436.5|2430.5|2432.6|2426.6|122
1712231100000|2024-04-04 11:45:00|2435.8|2429.8|2438.4|2432.4|2439.1|2433.1|2435.8|2429.8|97
1712231400000|2024-04-04 11:50:00|2438.6|2432.6|2442.5|2436.5|2443.4|2437.4|2438.6|2432.6|97
1712231700000|2024-04-04 11:55:00|2442.8|2436.8|2441.1|2435.1|2443.1|2437.1|2440|2434|98
1712232000000|2024-04-04 12:00:00|2441.3|2435.3|2439.9|2433.9|2441.6|2435.6|2435.9|2429.9|132
1712232300000|2024-04-04 12:05:00|2439.8|2433.8|2434.9|2428.9|2439.9|2433.9|2434.8|2428.8|97
1712232600000|2024-04-04 12:10:00|2435.1|2429.1|2439.5|2433.5|2441.3|2435.3|2435.1|2429.1|95
1712232900000|2024-04-04 12:15:00|2439.6|2433.6|2437.8|2431.8|2441.6|2435.6|2437.8|2431.8|96
1712233200000|2024-04-04 12:20:00|2438|2432|2441.6|2435.6|2441.8|2435.8|2437.4|2431.4|76
1712233500000|2024-04-04 12:25:00|2441.8|2435.8|2440.1|2434.1|2442.1|2436.1|2440|2434|81
1712233800000|2024-04-04 12:30:00|2440.4|2434.4|2441.3|2435.3|2441.9|2435.9|2439.4|2433.4|69
1712234100000|2024-04-04 12:35:00|2441.4|2435.4|2436.4|2430.4|2441.4|2435.4|2436|2430|75
1712234400000|2024-04-04 12:40:00|2436.3|2430.3|2432.3|2426.3|2437.3|2431.3|2432.3|2426.3|69
1712234700000|2024-04-04 12:45:00|2432.5|2426.5|2433.9|2427.9|2434.8|2428.8|2432.5|2426.5|81
1712235000000|2024-04-04 12:50:00|2434.1|2428.1|2434.8|2428.8|2434.9|2428.9|2432.8|2426.8|36
1712235300000|2024-04-04 12:55:00|2435|2429|2434.6|2428.6|2435.9|2429.9|2432.6|2426.6|63
1712235600000|2024-04-04 13:00:00|2434.3|2428.3|2435.8|2429.8|2435.9|2429.9|2432.6|2426.6|65
1712235900000|2024-04-04 13:05:00|2435.6|2429.6|2435|2429|2437.1|2431.1|2434.8|2428.8|82
1712236200000|2024-04-04 13:10:00|2434.9|2428.9|2435.9|2429.9|2435.9|2429.9|2431.6|2425.6|71
1712236500000|2024-04-04 13:15:00|2435.8|2429.8|2430.8|2424.8|2435.9|2429.9|2426.6|2420.6|81
1712236800000|2024-04-04 13:20:00|2430.9|2424.9|2428.4|2422.4|2432.6|2426.6|2427.9|2421.9|70
1712237100000|2024-04-04 13:25:00|2428.6|2422.6|2415.1|2409.1|2429.8|2423.8|2413.4|2407.4|150
1712237400000|2024-04-04 13:30:00|2415.3|2409.3|2415.4|2409.4|2416.9|2410.9|2413.3|2407.3|164
1712237700000|2024-04-04 13:35:00|2415.6|2409.6|2419.8|2413.8|2422|2416|2414.8|2408.8|145
1712238000000|2024-04-04 13:40:00|2419.9|2413.9|2420.6|2414.6|2425.6|2419.6|2419.1|2413.1|129
1712238300000|2024-04-04 13:45:00|2420.5|2414.5|2420.4|2414.4|2420.9|2414.9|2419.1|2413.1|37
1712238600000|2024-04-04 13:50:00|2420.6|2414.6|2420.5|2414.5|2422.9|2416.9|2420.4|2414.4|52
1712238900000|2024-04-04 13:55:00|2420.6|2414.6|2419.1|2413.1|2421.4|2415.4|2413.8|2407.8|83
1712239200000|2024-04-04 14:00:00|2419.3|2413.3|2426.6|2420.6|2426.6|2420.6|2416.3|2410.3|128
1712239500000|2024-04-04 14:05:00|2426.9|2420.9|2426.8|2420.8|2427|2421|2422.8|2416.8|108
1712239800000|2024-04-04 14:10:00|2428.4|2422.4|2431.9|2425.9|2432.1|2426.1|2427.5|2421.5|134
1712240100000|2024-04-04 14:15:00|2431.8|2425.8|2432.4|2426.4|2433.3|2427.3|2429.9|2423.9|114
1712240400000|2024-04-04 14:20:00|2432.6|2426.6|2424.8|2418.8|2433.1|2427.1|2422.3|2416.3|118
1712240700000|2024-04-04 14:25:00|2424.5|2418.5|2426.9|2420.9|2430|2424|2424.5|2418.5|120
1712241000000|2024-04-04 14:30:00|2427|2421|2429.5|2423.5|2430.8|2424.8|2426.8|2420.8|60
1712241300000|2024-04-04 14:35:00|2429.6|2423.6|2436.4|2430.4|2436.6|2430.6|2429.6|2423.6|69
1712241600000|2024-04-04 14:40:00|2436.1|2430.1|2439.4|2433.4|2439.4|2433.4|2433.5|2427.5|91
1712241900000|2024-04-04 14:45:00|2439.5|2433.5|2438.4|2432.4|2442.3|2436.3|2437.4|2431.4|122
1712242200000|2024-04-04 14:50:00|2438.1|2432.1|2442.9|2436.9|2443.4|2437.4|2437.1|2431.1|82
1712242500000|2024-04-04 14:55:00|2443|2437|2441.1|2435.1|2443.4|2437.4|2440.9|2434.9|92
1712242800000|2024-04-04 15:00:00|2441.4|2435.4|2442.4|2436.4|2442.9|2436.9|2437.8|2431.8|96
1712243100000|2024-04-04 15:05:00|2442.6|2436.6|2438|2432|2444.8|2438.8|2437.8|2431.8|96
1712243400000|2024-04-04 15:10:00|2437.9|2431.9|2443.1|2437.1|2443.6|2437.6|2437.6|2431.6|105
1712243700000|2024-04-04 15:15:00|2443|2437|2443.6|2437.6|2444.3|2438.3|2441|2435|75
1712244000000|2024-04-04 15:20:00|2443.8|2437.8|2439.9|2433.9|2443.9|2437.9|2439.9|2433.9|90
1712244300000|2024-04-04 15:25:00|2440|2434|2447.5|2441.5|2451.4|2445.4|2440|2434|213
1712244600000|2024-04-04 15:30:00|2447.6|2441.6|2450.5|2444.5|2451.3|2445.3|2445.1|2439.1|99
1712244900000|2024-04-04 15:35:00|2450.4|2444.4|2451.9|2445.9|2452.6|2446.6|2449.9|2443.9|45
1712245200000|2024-04-04 15:40:00|2451.6|2445.6|2449.9|2443.9|2451.6|2445.6|2448.4|2442.4|47
1712245500000|2024-04-04 15:45:00|2450.1|2444.1|2449.3|2443.3|2450.5|2444.5|2447.6|2441.6|38
1712245800000|2024-04-04 15:50:00|2449.5|2443.5|2450.3|2444.3|2450.5|2444.5|2449.3|2443.3|33
1712246100000|2024-04-04 15:55:00|2450.5|2444.5|2450.4|2444.4|2450.8|2444.8|2450|2444|27
1712246400000|2024-04-04 16:00:00|2450.1|2444.1|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|16
1712246700000|2024-04-04 16:05:00|2450.3|2444.3|2448.8|2442.8|2450.6|2444.6|2448.8|2442.8|28
1712247000000|2024-04-04 16:10:00|2448.4|2442.4|2448.8|2442.8|2450|2444|2448.4|2442.4|15
1712247300000|2024-04-04 16:15:00|2448.3|2442.3|2448.8|2442.8|2449|2443|2448.3|2442.3|19
1712247600000|2024-04-04 16:20:00|2449|2443|2450.1|2444.1|2450.5|2444.5|2449|2443|24
1712247900000|2024-04-04 16:25:00|2450.4|2444.4|2449.9|2443.9|2450.5|2444.5|2449.3|2443.3|27
1712248200000|2024-04-04 16:30:00|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.3|2443.3|22
1712248500000|2024-04-04 16:35:00|2449.6|2443.6|2448.3|2442.3|2449.6|2443.6|2447.8|2441.8|24
1712248800000|2024-04-04 16:40:00|2448|2442|2446.3|2440.3|2448.5|2442.5|2446.1|2440.1|41
1712249100000|2024-04-04 16:45:00|2446.4|2440.4|2446.9|2440.9|2447.3|2441.3|2446|2440|49
1712249400000|2024-04-04 16:50:00|2446.8|2440.8|2449.3|2443.3|2449.3|2443.3|2446.8|2440.8|21
1712249700000|2024-04-04 16:55:00|2449.1|2443.1|2448.8|2442.8|2449.3|2443.3|2448.5|2442.5|11
1712250000000|2024-04-04 17:00:00|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2447.5|2441.5|6
1712250300000|2024-04-04 17:05:00|2448.3|2442.3|2449.3|2443.3|2449.5|2443.5|2448|2442|8
1712250600000|2024-04-04 17:10:00|2449.5|2443.5|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|10
1712250900000|2024-04-04 17:15:00|2448.3|2442.3|2447.3|2441.3|2448.5|2442.5|2447.3|2441.3|16
1712251200000|2024-04-04 17:20:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2444.4|2438.4|13
1712251500000|2024-04-04 17:25:00|2446|2440|2446|2440|2446.3|2440.3|2445.8|2439.8|5
1712251800000|2024-04-04 17:30:00|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2445.8|2439.8|10
1712252400000|2024-04-04 17:40:00|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1712252700000|2024-04-04 17:45:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2445.3|2439.3|6
1712253000000|2024-04-04 17:50:00|2446|2440|2448.5|2442.5|2448.5|2442.5|2446|2440|12
1712253300000|2024-04-04 17:55:00|2448.8|2442.8|2450.8|2440.3|2451.3|2442.8|2448.8|2440.3|10
1712275200000|2024-04-05 00:00:00|2437.8|2431.8|2441|2435|2441.5|2435.5|2437.8|2431.8|31
1712275500000|2024-04-05 00:05:00|2440.8|2434.8|2440.5|2434.5|2443.3|2437.3|2440.5|2434.5|40
1712275800000|2024-04-05 00:10:00|2440.3|2434.3|2438.8|2432.8|2441.5|2435.5|2438.8|2432.8|45
1712276100000|2024-04-05 00:15:00|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2435.9|2429.9|28
1712276400000|2024-04-05 00:20:00|2438.4|2432.4|2435.8|2429.8|2438.4|2432.4|2435.8|2429.8|18
1712276700000|2024-04-05 00:25:00|2435.9|2429.9|2435.8|2429.8|2437.3|2431.3|2435.5|2429.5|32
1712277000000|2024-04-05 00:30:00|2435.9|2429.9|2435.9|2429.9|2437|2431|2435.8|2429.8|20
1712277300000|2024-04-05 00:35:00|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.5|2429.5|13
1712277600000|2024-04-05 00:40:00|2436|2430|2436.1|2430.1|2436.3|2430.3|2435.8|2429.8|6
1712277900000|2024-04-05 00:45:00|2435.8|2429.8|2436.5|2430.5|2437|2431|2435.8|2429.8|12
1712278200000|2024-04-05 00:50:00|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|10
1712278500000|2024-04-05 00:55:00|2436|2430|2437|2431|2438.3|2432.3|2436|2430|35
1712278800000|2024-04-05 01:00:00|2437.3|2431.3|2435.5|2429.5|2437.3|2431.3|2433.5|2427.5|25
1712279100000|2024-04-05 01:05:00|2435.8|2429.8|2437.8|2431.8|2437.8|2431.8|2435.8|2429.8|19
1712279400000|2024-04-05 01:10:00|2437.5|2431.5|2436|2430|2437.6|2431.6|2433.8|2427.8|31
1712279700000|2024-04-05 01:15:00|2435.8|2429.8|2435.8|2429.8|2436.5|2430.5|2433.5|2427.5|42
1712280000000|2024-04-05 01:20:00|2436|2430|2436|2430|2436|2430|2434.3|2428.3|39
1712280300000|2024-04-05 01:25:00|2436.3|2430.3|2436.3|2430.3|2437.5|2431.5|2436|2430|27
1712280600000|2024-04-05 01:30:00|2436.1|2430.1|2432.8|2426.8|2437.3|2431.3|2432.8|2426.8|84
1712280900000|2024-04-05 01:35:00|2433|2427|2436.3|2430.3|2436.8|2430.8|2433|2427|41
1712281200000|2024-04-05 01:40:00|2436|2430|2432|2426|2436|2430|2432|2426|52
1712281500000|2024-04-05 01:45:00|2432.3|2426.3|2425.4|2419.4|2432.8|2426.8|2425.4|2419.4|70
1712281800000|2024-04-05 01:50:00|2424.8|2418.8|2423.6|2417.6|2426.8|2420.8|2421.1|2415.1|73
1712282100000|2024-04-05 01:55:00|2423.3|2417.3|2426|2420|2426.9|2420.9|2423|2417|67
1712282400000|2024-04-05 02:00:00|2425.8|2419.8|2427|2421|2429|2423|2425.8|2419.8|58
1712282700000|2024-04-05 02:05:00|2427.3|2421.3|2424.5|2418.5|2429|2423|2422.8|2416.8|60
1712283000000|2024-04-05 02:10:00|2424.8|2418.8|2427.6|2421.6|2427.6|2421.6|2424.8|2418.8|33
1712283300000|2024-04-05 02:15:00|2427.5|2421.5|2426.3|2420.3|2427.5|2421.5|2423.8|2417.8|63
1712283600000|2024-04-05 02:20:00|2426|2420|2427.5|2421.5|2428|2422|2426|2420|38
1712283900000|2024-04-05 02:25:00|2427.3|2421.3|2427.8|2421.8|2428|2422|2427.3|2421.3|27
1712284200000|2024-04-05 02:30:00|2428|2422|2427.3|2421.3|2429|2423|2427.1|2421.1|25
1712284500000|2024-04-05 02:35:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2425|2419|39
1712284800000|2024-04-05 02:40:00|2427.3|2421.3|2426.5|2420.5|2427.8|2421.8|2425.5|2419.5|43
1712285100000|2024-04-05 02:45:00|2426.3|2420.3|2430|2424|2430.3|2424.3|2425.5|2419.5|32
1712285400000|2024-04-05 02:50:00|2430.3|2424.3|2433|2427|2433.1|2427.1|2429.5|2423.5|26
1712285700000|2024-04-05 02:55:00|2432.6|2426.6|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|36
1712286000000|2024-04-05 03:00:00|2434|2428|2432.3|2426.3|2434.3|2428.3|2432|2426|18
1712286300000|2024-04-05 03:05:00|2432|2426|2432.3|2426.3|2432.5|2426.5|2431.3|2425.3|10
1712286600000|2024-04-05 03:10:00|2432.5|2426.5|2432.3|2426.3|2433.4|2427.4|2432.3|2426.3|9
1712286900000|2024-04-05 03:15:00|2432.5|2426.5|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|6
1712287200000|2024-04-05 03:20:00|2432|2426|2432.8|2426.8|2432.8|2426.8|2432|2426|6
1712287500000|2024-04-05 03:25:00|2433|2427|2430.3|2424.3|2433|2427|2429.3|2423.3|23
1712287800000|2024-04-05 03:30:00|2430.5|2424.5|2433.8|2427.8|2434|2428|2430.5|2424.5|23
1712288100000|2024-04-05 03:35:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|24
1712288400000|2024-04-05 03:40:00|2433.8|2427.8|2433.8|2427.8|2433.9|2427.9|2433.8|2427.8|3
1712288700000|2024-04-05 03:45:00|2433.5|2427.5|2432.9|2426.9|2433.5|2427.5|2432.1|2426.1|18
1712289000000|2024-04-05 03:50:00|2433|2427|2434.3|2428.3|2434.3|2428.3|2433|2427|10
1712289300000|2024-04-05 03:55:00|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.4|2428.4|6
1712289600000|2024-04-05 04:00:00|2434.5|2428.5|2430.5|2424.5|2434.5|2428.5|2430.5|2424.5|12
1712289900000|2024-04-05 04:05:00|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|4
1712290200000|2024-04-05 04:10:00|2430.8|2424.8|2431|2425|2431.5|2425.5|2430.8|2424.8|6
1712290500000|2024-04-05 04:15:00|2430.8|2424.8|2431|2425|2431.5|2425.5|2430.8|2424.8|9
1712290800000|2024-04-05 04:20:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1712291100000|2024-04-05 04:25:00|2431.3|2425.3|2431|2425|2431.5|2425.5|2431|2425|5
1712291400000|2024-04-05 04:30:00|2431.3|2425.3|2431.5|2425.5|2432|2426|2431.1|2425.1|9
1712291700000|2024-04-05 04:35:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1712292000000|2024-04-05 04:40:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1712292300000|2024-04-05 04:45:00|2431.4|2425.4|2431.5|2425.5|2431.5|2425.5|2431|2425|9
1712292600000|2024-04-05 04:50:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1712292900000|2024-04-05 04:55:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|2
1712293200000|2024-04-05 05:00:00|2428.6|2422.6|2431|2425|2431.5|2425.5|2428.6|2422.6|25
1712293500000|2024-04-05 05:05:00|2430.8|2424.8|2431|2425|2431.5|2425.5|2430.5|2424.5|19
1712293800000|2024-04-05 05:10:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2429|2423|9
1712294100000|2024-04-05 05:15:00|2429.3|2423.3|2429.3|2423.3|2430|2424|2429|2423|13
1712294400000|2024-04-05 05:20:00|2429.5|2423.5|2430|2424|2431.8|2425.8|2429.5|2423.5|21
1712294700000|2024-04-05 05:25:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2429.9|2423.9|23
1712295000000|2024-04-05 05:30:00|2432.1|2426.1|2434.8|2428.8|2434.8|2428.8|2432.1|2426.1|11
1712295300000|2024-04-05 05:35:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432.5|2426.5|35
1712295600000|2024-04-05 05:40:00|2433.5|2427.5|2432.8|2426.8|2433.8|2427.8|2432|2426|19
1712295900000|2024-04-05 05:45:00|2433|2427|2432.5|2426.5|2434|2428|2429.5|2423.5|54
1712296200000|2024-04-05 05:50:00|2432.8|2426.8|2432.3|2426.3|2434|2428|2431.8|2425.8|43
1712296500000|2024-04-05 05:55:00|2432|2426|2432.9|2426.9|2433.3|2427.3|2431.5|2425.5|28
1712296800000|2024-04-05 06:00:00|2433|2427|2438.4|2432.4|2438.4|2432.4|2433|2427|29
1712297100000|2024-04-05 06:05:00|2438.6|2432.6|2440|2434|2440.3|2434.3|2437.5|2431.5|38
1712297400000|2024-04-05 06:10:00|2440.3|2434.3|2440.3|2434.3|2441.8|2435.8|2440|2434|28
1712297700000|2024-04-05 06:15:00|2439.9|2433.9|2440.3|2434.3|2440.6|2434.6|2439.9|2433.9|24
1712298000000|2024-04-05 06:20:00|2440.5|2434.5|2440|2434|2442.3|2436.3|2440|2434|20
1712298300000|2024-04-05 06:25:00|2439.8|2433.8|2441|2435|2441.3|2435.3|2439.8|2433.8|17
1712298600000|2024-04-05 06:30:00|2441.3|2435.3|2444.5|2438.5|2445.9|2439.9|2441.3|2435.3|54
1712298900000|2024-04-05 06:35:00|2444.8|2438.8|2445.3|2439.3|2445.8|2439.8|2443.3|2437.3|49
1712299200000|2024-04-05 06:40:00|2445|2439|2444.8|2438.8|2445.3|2439.3|2443.5|2437.5|31
1712299500000|2024-04-05 06:45:00|2444.5|2438.5|2444.8|2438.8|2445.8|2439.8|2442.8|2436.8|32
1712299800000|2024-04-05 06:50:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2441.5|2435.5|37
1712300100000|2024-04-05 06:55:00|2445.8|2439.8|2444.9|2438.9|2446|2440|2442.5|2436.5|44
1712300400000|2024-04-05 07:00:00|2443.9|2437.9|2443.1|2437.1|2447.5|2441.5|2442.6|2436.6|82
1712300700000|2024-04-05 07:05:00|2442.3|2436.3|2442.9|2436.9|2445.8|2439.8|2441.1|2435.1|87
1712301000000|2024-04-05 07:10:00|2442.8|2436.8|2442.3|2436.3|2446.3|2440.3|2442.3|2436.3|63
1712301300000|2024-04-05 07:15:00|2442.1|2436.1|2443|2437|2443.5|2437.5|2440.6|2434.6|55
1712301600000|2024-04-05 07:20:00|2443.3|2437.3|2444|2438|2444.5|2438.5|2442.8|2436.8|60
1712301900000|2024-04-05 07:25:00|2443.9|2437.9|2446.1|2440.1|2446.3|2440.3|2443.8|2437.8|40
1712302200000|2024-04-05 07:30:00|2445.9|2439.9|2448.4|2442.4|2448.8|2442.8|2445|2439|38
1712302500000|2024-04-05 07:35:00|2448.3|2442.3|2449.5|2443.5|2449.9|2443.9|2448.3|2442.3|39
1712302800000|2024-04-05 07:40:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2448|2442|41
1712303100000|2024-04-05 07:45:00|2449.3|2443.3|2449.5|2443.5|2449.8|2443.8|2448.9|2442.9|31
1712303400000|2024-04-05 07:50:00|2449.6|2443.6|2450|2444|2450|2444|2448.9|2442.9|17
1712303700000|2024-04-05 07:55:00|2450.1|2444.1|2451.5|2445.5|2452.8|2446.8|2450.1|2444.1|41
1712304000000|2024-04-05 08:00:00|2451.3|2445.3|2447.5|2441.5|2451.3|2445.3|2447.3|2441.3|92
1712304300000|2024-04-05 08:05:00|2447.8|2441.8|2447.8|2441.8|2448.3|2442.3|2446.8|2440.8|38
1712304600000|2024-04-05 08:10:00|2447.5|2441.5|2448.3|2442.3|2448.3|2442.3|2444.8|2438.8|46
1712304900000|2024-04-05 08:15:00|2448.5|2442.5|2449.3|2443.3|2450.3|2444.3|2448|2442|19
1712305200000|2024-04-05 08:20:00|2449.5|2443.5|2449.8|2443.8|2450.3|2444.3|2449.3|2443.3|10
1712305500000|2024-04-05 08:25:00|2449.5|2443.5|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|9
1712305800000|2024-04-05 08:30:00|2449.5|2443.5|2451.5|2445.5|2451.8|2445.8|2449.5|2443.5|35
1712306100000|2024-04-05 08:35:00|2451.3|2445.3|2448.8|2442.8|2451.3|2445.3|2448.8|2442.8|17
1712306400000|2024-04-05 08:40:00|2448.5|2442.5|2450.3|2444.3|2450.3|2444.3|2446.8|2440.8|39
1712306700000|2024-04-05 08:45:00|2450.5|2444.5|2452.3|2446.3|2452.8|2446.8|2450.5|2444.5|35
1712307000000|2024-04-05 08:50:00|2452.5|2446.5|2452.8|2446.8|2453|2447|2452.3|2446.3|28
1712307300000|2024-04-05 08:55:00|2452.5|2446.5|2451.8|2445.8|2452.8|2446.8|2450.8|2444.8|38
1712307600000|2024-04-05 09:00:00|2452|2446|2453|2447|2453|2447|2451.8|2445.8|34
1712307900000|2024-04-05 09:05:00|2452.8|2446.8|2454.3|2448.3|2454.3|2448.3|2452.8|2446.8|9
1712308200000|2024-04-05 09:10:00|2454.5|2448.5|2454|2448|2454.5|2448.5|2451.8|2445.8|37
1712308500000|2024-04-05 09:15:00|2453.8|2447.8|2455.3|2449.3|2455.5|2449.5|2453.3|2447.3|22
1712308800000|2024-04-05 09:20:00|2455.5|2449.5|2456.8|2450.8|2457.8|2451.8|2455.3|2449.3|39
1712309100000|2024-04-05 09:25:00|2456.5|2450.5|2455.5|2449.5|2456.5|2450.5|2454.8|2448.8|22
1712309400000|2024-04-05 09:30:00|2455|2449|2455.3|2449.3|2456|2450|2454.8|2448.8|22
1712309700000|2024-04-05 09:35:00|2455.5|2449.5|2455.3|2449.3|2457|2451|2455.3|2449.3|29
1712310000000|2024-04-05 09:40:00|2455.5|2449.5|2456.8|2450.8|2457|2451|2455.3|2449.3|16
1712310300000|2024-04-05 09:45:00|2456.5|2450.5|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|26
1712310600000|2024-04-05 09:50:00|2456.5|2450.5|2458.8|2452.8|2458.8|2452.8|2456.3|2450.3|35
1712310900000|2024-04-05 09:55:00|2458.5|2452.5|2455.5|2449.5|2458.5|2452.5|2454.8|2448.8|30
1712311200000|2024-04-05 10:00:00|2454.8|2448.8|2452.5|2446.5|2454.8|2448.8|2449|2443|48
1712311500000|2024-04-05 10:05:00|2452.8|2446.8|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|35
1712311800000|2024-04-05 10:10:00|2453.8|2447.8|2452|2446|2454|2448|2451.3|2445.3|38
1712312100000|2024-04-05 10:15:00|2451.8|2445.8|2450.8|2444.8|2453|2447|2450.8|2444.8|22
1712312400000|2024-04-05 10:20:00|2451|2445|2449|2443|2451.3|2445.3|2448.8|2442.8|27
1712312700000|2024-04-05 10:25:00|2449.3|2443.3|2447.5|2441.5|2449.5|2443.5|2447.3|2441.3|47
1712313000000|2024-04-05 10:30:00|2447.3|2441.3|2441.6|2435.6|2447.5|2441.5|2441.6|2435.6|46
1712313300000|2024-04-05 10:35:00|2441.8|2435.8|2442.3|2436.3|2446|2440|2441.8|2435.8|38
1712313600000|2024-04-05 10:40:00|2442.5|2436.5|2440.5|2434.5|2443|2437|2439.3|2433.3|46
1712313900000|2024-04-05 10:45:00|2440.8|2434.8|2441.5|2435.5|2443.3|2437.3|2439.8|2433.8|86
1712314200000|2024-04-05 10:50:00|2441.8|2435.8|2439|2433|2442|2436|2438.5|2432.5|54
1712314500000|2024-04-05 10:55:00|2439.1|2433.1|2443|2437|2443|2437|2439.1|2433.1|56
1712314800000|2024-04-05 11:00:00|2443.3|2437.3|2441.3|2435.3|2444.3|2438.3|2441|2435|32
1712315100000|2024-04-05 11:05:00|2441.5|2435.5|2442.5|2436.5|2443|2437|2441.5|2435.5|27
1712315400000|2024-04-05 11:10:00|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442|2436|13
1712315700000|2024-04-05 11:15:00|2442|2436|2442.8|2436.8|2443.5|2437.5|2442|2436|37
1712316000000|2024-04-05 11:20:00|2443|2437|2442.3|2436.3|2443|2437|2441.8|2435.8|14
1712316300000|2024-04-05 11:25:00|2442.5|2436.5|2441.3|2435.3|2442.5|2436.5|2441.3|2435.3|16
1712316600000|2024-04-05 11:30:00|2441.5|2435.5|2441.5|2435.5|2442.3|2436.3|2441|2435|33
1712316900000|2024-04-05 11:35:00|2441.3|2435.3|2438.8|2432.8|2442.3|2436.3|2438.3|2432.3|39
1712317200000|2024-04-05 11:40:00|2438.5|2432.5|2441.3|2435.3|2441.3|2435.3|2438.5|2432.5|35
1712317500000|2024-04-05 11:45:00|2441|2435|2441.8|2435.8|2442.5|2436.5|2441|2435|13
1712317800000|2024-04-05 11:50:00|2441.5|2435.5|2440.3|2434.3|2441.5|2435.5|2438.5|2432.5|49
1712318100000|2024-04-05 11:55:00|2440.5|2434.5|2437.3|2431.3|2440.8|2434.8|2437.3|2431.3|83
1712318400000|2024-04-05 12:00:00|2437|2431|2436.5|2430.5|2437|2431|2432.8|2426.8|106
1712318700000|2024-04-05 12:05:00|2436.8|2430.8|2438.8|2432.8|2438.8|2432.8|2435.5|2429.5|51
1712319000000|2024-04-05 12:10:00|2439|2433|2439|2433|2440|2434|2437.5|2431.5|31
1712319300000|2024-04-05 12:15:00|2439.3|2433.3|2441.8|2435.8|2441.8|2435.8|2438.5|2432.5|49
1712319600000|2024-04-05 12:20:00|2441.5|2435.5|2443.5|2437.5|2443.5|2437.5|2441.3|2435.3|29
1712319900000|2024-04-05 12:25:00|2443.8|2437.8|2443|2437|2445|2439|2440.3|2434.3|57
1712320200000|2024-04-05 12:30:00|2442.8|2436.8|2434.1|2428.1|2442.8|2436.8|2429|2423|115
1712320500000|2024-04-05 12:35:00|2433.9|2427.9|2432.5|2426.5|2434.8|2428.8|2431|2425|98
1712320800000|2024-04-05 12:40:00|2432.3|2426.3|2437.5|2431.5|2438.8|2432.8|2431|2425|68
1712321100000|2024-04-05 12:45:00|2437.8|2431.8|2438|2432|2439.5|2433.5|2435.8|2429.8|119
1712321400000|2024-04-05 12:50:00|2438.3|2432.3|2441.8|2435.8|2442.5|2436.5|2438.3|2432.3|78
1712321700000|2024-04-05 12:55:00|2442|2436|2446|2440|2446.5|2440.5|2442|2436|73
1712322000000|2024-04-05 13:00:00|2446.3|2440.3|2444.5|2438.5|2446.3|2440.3|2441.5|2435.5|107
1712322300000|2024-04-05 13:05:00|2444.3|2438.3|2439|2433|2444.8|2438.8|2438.3|2432.3|126
1712322600000|2024-04-05 13:10:00|2439.3|2433.3|2440.3|2434.3|2441.3|2435.3|2438.8|2432.8|86
1712322900000|2024-04-05 13:15:00|2440.5|2434.5|2441.8|2435.8|2443.8|2437.8|2438.8|2432.8|83
1712323200000|2024-04-05 13:20:00|2442|2436|2440.8|2434.8|2442.3|2436.3|2440|2434|41
1712323500000|2024-04-05 13:25:00|2441|2435|2442|2436|2443.3|2437.3|2441|2435|46
1712323800000|2024-04-05 13:30:00|2441.8|2435.8|2441.8|2435.8|2442|2436|2438.5|2432.5|109
1712324100000|2024-04-05 13:35:00|2442|2436|2440.8|2434.8|2442|2436|2439.3|2433.3|64
1712324400000|2024-04-05 13:40:00|2440.5|2434.5|2439.8|2433.8|2441.8|2435.8|2438.3|2432.3|91
1712324700000|2024-04-05 13:45:00|2440.3|2434.3|2441.3|2435.3|2441.8|2435.8|2438.8|2432.8|77
1712325000000|2024-04-05 13:50:00|2441.5|2435.5|2439.8|2433.8|2443.5|2437.5|2438.3|2432.3|97
1712325300000|2024-04-05 13:55:00|2440|2434|2440|2434|2441.5|2435.5|2438.3|2432.3|53
1712325600000|2024-04-05 14:00:00|2439.8|2433.8|2444|2438|2444|2438|2438.5|2432.5|78
1712325900000|2024-04-05 14:05:00|2444.3|2438.3|2440.8|2434.8|2444.5|2438.5|2440.3|2434.3|63
1712326200000|2024-04-05 14:10:00|2441|2435|2442.8|2436.8|2442.8|2436.8|2440|2434|24
1712326500000|2024-04-05 14:15:00|2443|2437|2442.8|2436.8|2443.3|2437.3|2441.5|2435.5|32
1712326800000|2024-04-05 14:20:00|2443|2437|2446|2440|2446|2440|2441.5|2435.5|34
1712327100000|2024-04-05 14:25:00|2445.8|2439.8|2447.8|2441.8|2448|2442|2445|2439|36
1712327400000|2024-04-05 14:30:00|2448|2442|2448|2442|2448.3|2442.3|2448|2442|23
1712327700000|2024-04-05 14:35:00|2448.3|2442.3|2450.8|2444.8|2451|2445|2448.3|2442.3|40
1712328000000|2024-04-05 14:40:00|2451.3|2445.3|2454.5|2448.5|2454.5|2448.5|2451|2445|52
1712328300000|2024-04-05 14:45:00|2454.3|2448.3|2454.8|2448.8|2455.8|2449.8|2453.3|2447.3|56
1712328600000|2024-04-05 14:50:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2453|2447|28
1712328900000|2024-04-05 14:55:00|2454.8|2448.8|2454.3|2448.3|2455|2449|2454.3|2448.3|38
1712329200000|2024-04-05 15:00:00|2454|2448|2454.8|2448.8|2455|2449|2453.3|2447.3|43
1712329500000|2024-04-05 15:05:00|2455|2449|2453.8|2447.8|2455|2449|2452.5|2446.5|48
1712329800000|2024-04-05 15:10:00|2454|2448|2453|2447|2454.5|2448.5|2452.8|2446.8|24
1712330100000|2024-04-05 15:15:00|2452.8|2446.8|2451.8|2445.8|2454.5|2448.5|2451.8|2445.8|42
1712330400000|2024-04-05 15:20:00|2451.5|2445.5|2451.3|2445.3|2451.8|2445.8|2449.5|2443.5|53
1712330700000|2024-04-05 15:25:00|2451.5|2445.5|2452.5|2446.5|2455|2449|2451.3|2445.3|119
1712331000000|2024-04-05 15:30:00|2452|2446|2452.3|2446.3|2452.8|2446.8|2451.3|2445.3|37
1712331300000|2024-04-05 15:35:00|2452.5|2446.5|2451.8|2445.8|2452.8|2446.8|2451.5|2445.5|36
1712331600000|2024-04-05 15:40:00|2451.5|2445.5|2451.8|2445.8|2452.5|2446.5|2451.5|2445.5|11
1712331900000|2024-04-05 15:45:00|2452|2446|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|12
1712332200000|2024-04-05 15:50:00|2452.5|2446.5|2452|2446|2452.5|2446.5|2449.8|2443.8|16
1712332500000|2024-04-05 15:55:00|2452.3|2446.3|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|21
1712332800000|2024-04-05 16:00:00|2451.5|2445.5|2449.5|2443.5|2451.5|2445.5|2448.3|2442.3|28
1712333100000|2024-04-05 16:05:00|2449.3|2443.3|2449.8|2443.8|2450|2444|2448.8|2442.8|20
1712333400000|2024-04-05 16:10:00|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|14
1712333700000|2024-04-05 16:15:00|2450|2444|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|17
1712334000000|2024-04-05 16:20:00|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450|2444|4
1712334300000|2024-04-05 16:25:00|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450|2444|11
1712334600000|2024-04-05 16:30:00|2449.8|2443.8|2451.3|2445.3|2451.3|2445.3|2449.8|2443.8|7
1712334900000|2024-04-05 16:35:00|2451.5|2445.5|2449|2443|2452|2446|2448.5|2442.5|21
1712335200000|2024-04-05 16:40:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|13
1712335500000|2024-04-05 16:45:00|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2448.3|2442.3|26
1712335800000|2024-04-05 16:50:00|2449.8|2443.8|2449.3|2443.3|2450|2444|2449.3|2443.3|23
1712336100000|2024-04-05 16:55:00|2449.5|2443.5|2450.5|2444.5|2450.8|2444.8|2449.3|2443.3|33
1712336400000|2024-04-05 17:00:00|2450.3|2444.3|2450|2444|2450.5|2444.5|2449.8|2443.8|12
1712336700000|2024-04-05 17:05:00|2450.3|2444.3|2453|2447|2453|2447|2450.3|2444.3|34
1712337000000|2024-04-05 17:10:00|2453.3|2447.3|2453|2447|2453.5|2447.5|2452.8|2446.8|18
1712337300000|2024-04-05 17:15:00|2452.8|2446.8|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|11
1712337600000|2024-04-05 17:20:00|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|13
1712337900000|2024-04-05 17:25:00|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|4
1712338200000|2024-04-05 17:30:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452|2446|4
1712338500000|2024-04-05 17:35:00|2452.3|2446.3|2453.3|2447.3|2453.5|2447.5|2451.5|2445.5|22
1712338800000|2024-04-05 17:40:00|2453|2447|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|4
1712339100000|2024-04-05 17:45:00|2453.5|2447.5|2454.8|2448.8|2455.3|2449.3|2453.4|2447.4|32
1712339400000|2024-04-05 17:50:00|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|4
1712339700000|2024-04-05 17:55:00|2457|2446.5|2456|2445.5|2457|2446.5|2456|2445.5|7
1712534400000|2024-04-08 00:00:00|2446|2440|2447.6|2441.6|2447.6|2441.6|2445.9|2439.9|22
1712534700000|2024-04-08 00:05:00|2447.3|2441.3|2444.5|2438.5|2447.3|2441.3|2444.3|2438.3|28
1712535000000|2024-04-08 00:10:00|2444.8|2438.8|2445.5|2439.5|2446.5|2440.5|2444.5|2438.5|25
1712535300000|2024-04-08 00:15:00|2445.3|2439.3|2446.3|2440.3|2446.5|2440.5|2444.3|2438.3|24
1712535600000|2024-04-08 00:20:00|2446|2440|2445|2439|2446.3|2440.3|2444.8|2438.8|13
1712535900000|2024-04-08 00:25:00|2444.8|2438.8|2445|2439|2445|2439|2444.3|2438.3|10
1712536200000|2024-04-08 00:30:00|2444.8|2438.8|2445|2439|2446.3|2440.3|2444.3|2438.3|22
1712536500000|2024-04-08 00:35:00|2445.3|2439.3|2443.5|2437.5|2445.3|2439.3|2443.5|2437.5|48
1712536800000|2024-04-08 00:40:00|2443.3|2437.3|2441.5|2435.5|2444|2438|2441.3|2435.3|20
1712537100000|2024-04-08 00:45:00|2441.8|2435.8|2443.5|2437.5|2444|2438|2441.8|2435.8|18
1712537400000|2024-04-08 00:50:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2441.8|2435.8|29
1712537700000|2024-04-08 00:55:00|2442.8|2436.8|2441.3|2435.3|2443.5|2437.5|2441.3|2435.3|45
1712538000000|2024-04-08 01:00:00|2441.5|2435.5|2436.5|2430.5|2441.5|2435.5|2434.1|2428.1|273
1712538300000|2024-04-08 01:05:00|2436.8|2430.8|2436.5|2430.5|2440|2434|2434.3|2428.3|206
1712538600000|2024-04-08 01:10:00|2436.3|2430.3|2434|2428|2437.5|2431.5|2433.3|2427.3|145
1712538900000|2024-04-08 01:15:00|2434.3|2428.3|2431.5|2425.5|2434.5|2428.5|2430.5|2424.5|178
1712539200000|2024-04-08 01:20:00|2431.3|2425.3|2429.5|2423.5|2431.8|2425.8|2429.3|2423.3|157
1712539500000|2024-04-08 01:25:00|2430|2424|2430.5|2424.5|2431.8|2425.8|2429.3|2423.3|95
1712539800000|2024-04-08 01:30:00|2430.8|2424.8|2432.5|2426.5|2433.5|2427.5|2430.8|2424.8|72
1712540100000|2024-04-08 01:35:00|2432.3|2426.3|2434.5|2428.5|2435|2429|2432|2426|78
1712540400000|2024-04-08 01:40:00|2434.8|2428.8|2440.8|2434.8|2441|2435|2434.8|2428.8|132
1712540700000|2024-04-08 01:45:00|2440.5|2434.5|2439.8|2433.8|2441|2435|2438.3|2432.3|139
1712541000000|2024-04-08 01:50:00|2440|2434|2444.5|2438.5|2444.5|2438.5|2438.8|2432.8|140
1712541300000|2024-04-08 01:55:00|2444.3|2438.3|2447|2441|2447|2441|2442.8|2436.8|127
1712541600000|2024-04-08 02:00:00|2446.8|2440.8|2444|2438|2447.3|2441.3|2444|2438|147
1712541900000|2024-04-08 02:05:00|2443.8|2437.8|2445.5|2439.5|2445.8|2439.8|2442|2436|131
1712542200000|2024-04-08 02:10:00|2445.8|2439.8|2448|2442|2449.5|2443.5|2445.8|2439.8|186
1712542500000|2024-04-08 02:15:00|2448.3|2442.3|2453.8|2447.8|2454.3|2448.3|2446.5|2440.5|102
1712542800000|2024-04-08 02:20:00|2454|2448|2455|2449|2455|2449|2452.5|2446.5|44
1712543100000|2024-04-08 02:25:00|2455.3|2449.3|2453.5|2447.5|2455.3|2449.3|2452.8|2446.8|33
1712543400000|2024-04-08 02:30:00|2453.8|2447.8|2455.5|2449.5|2456.5|2450.5|2453.5|2447.5|96
1712543700000|2024-04-08 02:35:00|2455.3|2449.3|2458.3|2452.3|2459.3|2453.3|2454.5|2448.5|121
1712544000000|2024-04-08 02:40:00|2458|2452|2458.5|2452.5|2459.3|2453.3|2455.3|2449.3|86
1712544300000|2024-04-08 02:45:00|2458.3|2452.3|2467.3|2461.3|2467.5|2461.5|2457.3|2451.3|139
1712544600000|2024-04-08 02:50:00|2466.8|2460.8|2466.5|2460.5|2467.8|2461.8|2465.3|2459.3|114
1712544900000|2024-04-08 02:55:00|2466.8|2460.8|2464.8|2458.8|2466.8|2460.8|2463|2457|84
1712545200000|2024-04-08 03:00:00|2465|2459|2464.5|2458.5|2466.3|2460.3|2463.3|2457.3|109
1712545500000|2024-04-08 03:05:00|2464.8|2458.8|2467|2461|2467.5|2461.5|2464|2458|42
1712545800000|2024-04-08 03:10:00|2467.3|2461.3|2463.3|2457.3|2467.8|2461.8|2462.8|2456.8|73
1712546100000|2024-04-08 03:15:00|2463|2457|2455|2449|2463.3|2457.3|2455|2449|114
1712546400000|2024-04-08 03:20:00|2455.3|2449.3|2453.8|2447.8|2456.5|2450.5|2453.3|2447.3|80
1712546700000|2024-04-08 03:25:00|2454|2448|2446.8|2440.8|2455.3|2449.3|2445.5|2439.5|154
1712547000000|2024-04-08 03:30:00|2447|2441|2449.3|2443.3|2449.3|2443.3|2446.5|2440.5|102
1712547300000|2024-04-08 03:35:00|2449|2443|2449.8|2443.8|2450.3|2444.3|2448.5|2442.5|32
1712547600000|2024-04-08 03:40:00|2450|2444|2452|2446|2452|2446|2450|2444|23
1712547900000|2024-04-08 03:45:00|2452.3|2446.3|2453|2447|2453|2447|2452|2446|14
1712548200000|2024-04-08 03:50:00|2453.3|2447.3|2453|2447|2453.3|2447.3|2452.5|2446.5|10
1712548500000|2024-04-08 03:55:00|2452.8|2446.8|2452.8|2446.8|2453|2447|2452.5|2446.5|7
1712548800000|2024-04-08 04:00:00|2453|2447|2452.8|2446.8|2453|2447|2452.5|2446.5|6
1712549100000|2024-04-08 04:05:00|2453|2447|2454.5|2448.5|2454.8|2448.8|2453|2447|6
1712549400000|2024-04-08 04:10:00|2454.3|2448.3|2454.5|2448.5|2455.5|2449.5|2453.5|2447.5|18
1712549700000|2024-04-08 04:15:00|2454.8|2448.8|2455.5|2449.5|2456|2450|2454.8|2448.8|21
1712550000000|2024-04-08 04:20:00|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|5
1712550300000|2024-04-08 04:25:00|2456.3|2450.3|2456|2450|2457|2451|2455.5|2449.5|23
1712550600000|2024-04-08 04:30:00|2455.8|2449.8|2456.8|2450.8|2457|2451|2455.3|2449.3|14
1712550900000|2024-04-08 04:35:00|2457|2451|2455.5|2449.5|2457.3|2451.3|2455.5|2449.5|13
1712551200000|2024-04-08 04:40:00|2455|2449|2451.3|2445.3|2455|2449|2451.3|2445.3|39
1712551500000|2024-04-08 04:45:00|2451.5|2445.5|2452.5|2446.5|2452.8|2446.8|2451.3|2445.3|17
1712551800000|2024-04-08 04:50:00|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452|2446|27
1712552100000|2024-04-08 04:55:00|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452|2446|10
1712552400000|2024-04-08 05:00:00|2453|2447|2457.5|2451.5|2457.8|2451.8|2452.8|2446.8|40
1712552700000|2024-04-08 05:05:00|2457.8|2451.8|2456.5|2450.5|2459.5|2453.5|2455.8|2449.8|35
1712553000000|2024-04-08 05:10:00|2456.8|2450.8|2458.8|2452.8|2459.3|2453.3|2455.8|2449.8|36
1712553300000|2024-04-08 05:15:00|2458.3|2452.3|2456.5|2450.5|2458.3|2452.3|2455.3|2449.3|24
1712553600000|2024-04-08 05:20:00|2456.8|2450.8|2456|2450|2456.8|2450.8|2455.3|2449.3|12
1712553900000|2024-04-08 05:25:00|2456.3|2450.3|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|20
1712554200000|2024-04-08 05:30:00|2456.3|2450.3|2448.5|2442.5|2457.8|2451.8|2447|2441|135
1712554500000|2024-04-08 05:35:00|2448.3|2442.3|2453.3|2447.3|2453.5|2447.5|2448.3|2442.3|89
1712554800000|2024-04-08 05:40:00|2453.5|2447.5|2454.8|2448.8|2455|2449|2452.5|2446.5|75
1712555100000|2024-04-08 05:45:00|2455|2449|2447.5|2441.5|2455.5|2449.5|2446.8|2440.8|126
1712555400000|2024-04-08 05:50:00|2447.3|2441.3|2447.8|2441.8|2448.5|2442.5|2445.5|2439.5|63
1712555700000|2024-04-08 05:55:00|2448|2442|2449.3|2443.3|2450.5|2444.5|2447|2441|125
1712556000000|2024-04-08 06:00:00|2449|2443|2449.8|2443.8|2451.3|2445.3|2448.5|2442.5|110
1712556300000|2024-04-08 06:05:00|2449.3|2443.3|2447|2441|2449.5|2443.5|2446.5|2440.5|58
1712556600000|2024-04-08 06:10:00|2447.3|2441.3|2448.5|2442.5|2449|2443|2447|2441|56
1712556900000|2024-04-08 06:15:00|2448.3|2442.3|2448.5|2442.5|2451|2445|2448|2442|59
1712557200000|2024-04-08 06:20:00|2448.3|2442.3|2449|2443|2451.8|2445.8|2448.3|2442.3|84
1712557500000|2024-04-08 06:25:00|2448.8|2442.8|2451.8|2445.8|2452.3|2446.3|2447.5|2441.5|51
1712557800000|2024-04-08 06:30:00|2452|2446|2451|2445|2453|2447|2450.5|2444.5|131
1712558100000|2024-04-08 06:35:00|2450.8|2444.8|2452.8|2446.8|2453|2447|2450.8|2444.8|41
1712558400000|2024-04-08 06:40:00|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2450.5|2444.5|39
1712558700000|2024-04-08 06:45:00|2452.3|2446.3|2456|2450|2456|2450|2451.5|2445.5|71
1712559000000|2024-04-08 06:50:00|2456.3|2450.3|2455.8|2449.8|2457.5|2451.5|2455.3|2449.3|97
1712559300000|2024-04-08 06:55:00|2456.5|2450.5|2457|2451|2458.3|2452.3|2456|2450|93
1712559600000|2024-04-08 07:00:00|2457.3|2451.3|2462.8|2456.8|2462.8|2456.8|2456.3|2450.3|68
1712559900000|2024-04-08 07:05:00|2463.3|2457.3|2461|2455|2464.3|2458.3|2458.5|2452.5|72
1712560200000|2024-04-08 07:10:00|2461.3|2455.3|2459.8|2453.8|2462|2456|2459.8|2453.8|54
1712560500000|2024-04-08 07:15:00|2459.5|2453.5|2460.8|2454.8|2462|2456|2457.3|2451.3|57
1712560800000|2024-04-08 07:20:00|2461|2455|2462.8|2456.8|2464.3|2458.3|2460.8|2454.8|40
1712561100000|2024-04-08 07:25:00|2463|2457|2463.3|2457.3|2464.5|2458.5|2462.3|2456.3|45
1712561400000|2024-04-08 07:30:00|2463.5|2457.5|2465|2459|2465.3|2459.3|2463.3|2457.3|32
1712561700000|2024-04-08 07:35:00|2464.8|2458.8|2464|2458|2466.3|2460.3|2463.8|2457.8|44
1712562000000|2024-04-08 07:40:00|2464.3|2458.3|2464.3|2458.3|2466.8|2460.8|2463.8|2457.8|43
1712562300000|2024-04-08 07:45:00|2463.8|2457.8|2463|2457|2463.8|2457.8|2462|2456|31
1712562600000|2024-04-08 07:50:00|2462.8|2456.8|2463|2457|2464.8|2458.8|2462.8|2456.8|28
1712562900000|2024-04-08 07:55:00|2462.8|2456.8|2462.8|2456.8|2463.8|2457.8|2461.8|2455.8|37
1712563200000|2024-04-08 08:00:00|2463|2457|2463|2457|2463.3|2457.3|2462.3|2456.3|19
1712563500000|2024-04-08 08:05:00|2463.3|2457.3|2463.5|2457.5|2464.8|2458.8|2462.3|2456.3|37
1712563800000|2024-04-08 08:10:00|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|14
1712564100000|2024-04-08 08:15:00|2463.8|2457.8|2465|2459|2465.8|2459.8|2463.5|2457.5|27
1712564400000|2024-04-08 08:20:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2461.5|2455.5|41
1712564700000|2024-04-08 08:25:00|2463|2457|2462.3|2456.3|2463.8|2457.8|2462.3|2456.3|34
1712565000000|2024-04-08 08:30:00|2462.5|2456.5|2464.3|2458.3|2464.8|2458.8|2462.3|2456.3|29
1712565300000|2024-04-08 08:35:00|2464.5|2458.5|2465|2459|2466.8|2460.8|2464.5|2458.5|49
1712565600000|2024-04-08 08:40:00|2464.8|2458.8|2464.8|2458.8|2465.8|2459.8|2464.3|2458.3|52
1712565900000|2024-04-08 08:45:00|2465|2459|2464.8|2458.8|2465|2459|2464|2458|21
1712566200000|2024-04-08 08:50:00|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2463.8|2457.8|25
1712566500000|2024-04-08 08:55:00|2464|2458|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|29
1712566800000|2024-04-08 09:00:00|2464|2458|2463.3|2457.3|2464|2458|2463|2457|17
1712567100000|2024-04-08 09:05:00|2463.5|2457.5|2461.8|2455.8|2463.8|2457.8|2460.5|2454.5|26
1712567400000|2024-04-08 09:10:00|2462|2456|2463.5|2457.5|2463.8|2457.8|2461.3|2455.3|38
1712567700000|2024-04-08 09:15:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|29
1712568000000|2024-04-08 09:20:00|2464|2458|2463.8|2457.8|2464|2458|2463.3|2457.3|14
1712568300000|2024-04-08 09:25:00|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|9
1712568600000|2024-04-08 09:30:00|2464|2458|2464|2458|2464|2458|2463.8|2457.8|5
1712568900000|2024-04-08 09:35:00|2463.8|2457.8|2464.8|2458.8|2466.5|2460.5|2463.8|2457.8|32
1712569200000|2024-04-08 09:40:00|2465|2459|2464.3|2458.3|2465.3|2459.3|2463.8|2457.8|32
1712569500000|2024-04-08 09:45:00|2464.5|2458.5|2465.8|2459.8|2465.8|2459.8|2464.5|2458.5|22
1712569800000|2024-04-08 09:50:00|2466|2460|2464.3|2458.3|2466|2460|2464|2458|25
1712570100000|2024-04-08 09:55:00|2464.5|2458.5|2462.3|2456.3|2465.3|2459.3|2461.5|2455.5|35
1712570400000|2024-04-08 10:00:00|2462|2456|2461.8|2455.8|2462.3|2456.3|2460.8|2454.8|35
1712570700000|2024-04-08 10:05:00|2461.5|2455.5|2462.3|2456.3|2462.8|2456.8|2460.8|2454.8|47
1712571000000|2024-04-08 10:10:00|2462.5|2456.5|2460.8|2454.8|2462.8|2456.8|2459.3|2453.3|39
1712571300000|2024-04-08 10:15:00|2461|2455|2460.3|2454.3|2461|2455|2459.8|2453.8|31
1712571600000|2024-04-08 10:20:00|2460.5|2454.5|2461.8|2455.8|2462|2456|2460.3|2454.3|11
1712571900000|2024-04-08 10:25:00|2462|2456|2464.3|2458.3|2464.8|2458.8|2462|2456|31
1712572200000|2024-04-08 10:30:00|2464.5|2458.5|2465|2459|2466|2460|2464.3|2458.3|37
1712572500000|2024-04-08 10:35:00|2465.3|2459.3|2462.8|2456.8|2465.5|2459.5|2462.8|2456.8|16
1712572800000|2024-04-08 10:40:00|2463|2457|2462.8|2456.8|2463|2457|2462.5|2456.5|10
1712573100000|2024-04-08 10:45:00|2463|2457|2462.3|2456.3|2463|2457|2461.8|2455.8|23
1712573400000|2024-04-08 10:50:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461|2455|30
1712573700000|2024-04-08 10:55:00|2462.5|2456.5|2463.3|2457.3|2465.3|2459.3|2462.3|2456.3|86
1712574000000|2024-04-08 11:00:00|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.3|2456.3|31
1712574300000|2024-04-08 11:05:00|2463|2457|2460.8|2454.8|2463.3|2457.3|2460.8|2454.8|35
1712574600000|2024-04-08 11:10:00|2460.5|2454.5|2458.5|2452.5|2460.5|2454.5|2455.3|2449.3|56
1712574900000|2024-04-08 11:15:00|2458.8|2452.8|2461|2455|2461.5|2455.5|2458|2452|30
1712575200000|2024-04-08 11:20:00|2461.3|2455.3|2461.5|2455.5|2462.5|2456.5|2461|2455|25
1712575500000|2024-04-08 11:25:00|2461.8|2455.8|2457|2451|2461.8|2455.8|2456.8|2450.8|56
1712575800000|2024-04-08 11:30:00|2456.8|2450.8|2457.3|2451.3|2457.8|2451.8|2455.5|2449.5|31
1712576100000|2024-04-08 11:35:00|2457|2451|2457.3|2451.3|2458.3|2452.3|2457|2451|21
1712576400000|2024-04-08 11:40:00|2456.8|2450.8|2456.8|2450.8|2457|2451|2456|2450|20
1712576700000|2024-04-08 11:45:00|2456.3|2450.3|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|18
1712577000000|2024-04-08 11:50:00|2457.5|2451.5|2460|2454|2460.3|2454.3|2457.5|2451.5|23
1712577300000|2024-04-08 11:55:00|2460.3|2454.3|2461.5|2455.5|2462.3|2456.3|2460|2454|81
1712577600000|2024-04-08 12:00:00|2461.3|2455.3|2462.3|2456.3|2462.3|2456.3|2460.5|2454.5|37
1712577900000|2024-04-08 12:05:00|2462.5|2456.5|2464.3|2458.3|2464.5|2458.5|2461.5|2455.5|30
1712578200000|2024-04-08 12:10:00|2464|2458|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|42
1712578500000|2024-04-08 12:15:00|2463.5|2457.5|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|30
1712578800000|2024-04-08 12:20:00|2464|2458|2463.8|2457.8|2464.3|2458.3|2463|2457|34
1712579100000|2024-04-08 12:25:00|2464|2458|2463.5|2457.5|2464.5|2458.5|2463|2457|19
1712579400000|2024-04-08 12:30:00|2463.8|2457.8|2464.3|2458.3|2465|2459|2463.3|2457.3|20
1712579700000|2024-04-08 12:35:00|2463.8|2457.8|2466.3|2460.3|2466.5|2460.5|2463.8|2457.8|12
1712580000000|2024-04-08 12:40:00|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.3|2460.3|25
1712580300000|2024-04-08 12:45:00|2467|2461|2466.8|2460.8|2467|2461|2466.3|2460.3|6
1712580600000|2024-04-08 12:50:00|2466.5|2460.5|2466.3|2460.3|2467|2461|2466.3|2460.3|14
1712580900000|2024-04-08 12:55:00|2466|2460|2464.3|2458.3|2466.3|2460.3|2464.3|2458.3|22
1712581200000|2024-04-08 13:00:00|2464.5|2458.5|2467.8|2461.8|2467.8|2461.8|2463.3|2457.3|96
1712581500000|2024-04-08 13:05:00|2467.5|2461.5|2465.3|2459.3|2467.5|2461.5|2465.3|2459.3|52
1712581800000|2024-04-08 13:10:00|2465|2459|2460.5|2454.5|2465|2459|2460.5|2454.5|80
1712582100000|2024-04-08 13:15:00|2460.8|2454.8|2459.8|2453.8|2461.5|2455.5|2458.8|2452.8|97
1712582400000|2024-04-08 13:20:00|2460|2454|2461.8|2455.8|2462.8|2456.8|2459.5|2453.5|62
1712582700000|2024-04-08 13:25:00|2461.5|2455.5|2461.8|2455.8|2462.5|2456.5|2460.3|2454.3|59
1712583000000|2024-04-08 13:30:00|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2459.8|2453.8|74
1712583300000|2024-04-08 13:35:00|2461|2455|2460|2454|2461.3|2455.3|2459.8|2453.8|47
1712583600000|2024-04-08 13:40:00|2459.8|2453.8|2458.8|2452.8|2460.5|2454.5|2458.8|2452.8|48
1712583900000|2024-04-08 13:45:00|2458.5|2452.5|2460.8|2454.8|2461|2455|2457.8|2451.8|32
1712584200000|2024-04-08 13:50:00|2460.5|2454.5|2455.8|2449.8|2460.5|2454.5|2455.5|2449.5|63
1712584500000|2024-04-08 13:55:00|2455.5|2449.5|2457.3|2451.3|2458.5|2452.5|2455.3|2449.3|83
1712584800000|2024-04-08 14:00:00|2457|2451|2455.5|2449.5|2457.3|2451.3|2454.3|2448.3|110
1712585100000|2024-04-08 14:05:00|2455.8|2449.8|2447.6|2441.6|2456.3|2450.3|2447.6|2441.6|113
1712585400000|2024-04-08 14:10:00|2448|2442|2453.5|2447.5|2453.5|2447.5|2448|2442|110
1712585700000|2024-04-08 14:15:00|2453.8|2447.8|2453.8|2447.8|2456.3|2450.3|2453.3|2447.3|87
1712586000000|2024-04-08 14:20:00|2453.5|2447.5|2458|2452|2459.3|2453.3|2453.3|2447.3|126
1712586300000|2024-04-08 14:25:00|2458.3|2452.3|2459.3|2453.3|2460|2454|2457.8|2451.8|67
1712586600000|2024-04-08 14:30:00|2459|2453|2460.3|2454.3|2462.3|2456.3|2458.5|2452.5|89
1712586900000|2024-04-08 14:35:00|2459.8|2453.8|2463.8|2457.8|2465.8|2459.8|2459.8|2453.8|58
1712587200000|2024-04-08 14:40:00|2463.3|2457.3|2461.8|2455.8|2464|2458|2461.8|2455.8|91
1712587500000|2024-04-08 14:45:00|2462|2456|2462.3|2456.3|2463.3|2457.3|2461|2455|49
1712587800000|2024-04-08 14:50:00|2462|2456|2465.3|2459.3|2465.3|2459.3|2461.8|2455.8|35
1712588100000|2024-04-08 14:55:00|2465|2459|2464.8|2458.8|2467.5|2461.5|2463.8|2457.8|88
1712588400000|2024-04-08 15:00:00|2464.5|2458.5|2467.8|2461.8|2467.8|2461.8|2463.8|2457.8|60
1712588700000|2024-04-08 15:05:00|2468|2462|2469.8|2463.8|2471.8|2465.8|2466.8|2460.8|76
1712589000000|2024-04-08 15:10:00|2470|2464|2465|2459|2470|2464|2464.5|2458.5|68
1712589300000|2024-04-08 15:15:00|2464.8|2458.8|2458.8|2452.8|2464.8|2458.8|2458.8|2452.8|57
1712589600000|2024-04-08 15:20:00|2459|2453|2458.3|2452.3|2460|2454|2456.8|2450.8|71
1712589900000|2024-04-08 15:25:00|2458.5|2452.5|2463|2457|2466|2460|2458.5|2452.5|117
1712590200000|2024-04-08 15:30:00|2463.3|2457.3|2463.8|2457.8|2465|2459|2461.8|2455.8|59
1712590500000|2024-04-08 15:35:00|2464|2458|2463.3|2457.3|2464.3|2458.3|2461.8|2455.8|48
1712590800000|2024-04-08 15:40:00|2463.5|2457.5|2462.8|2456.8|2463.8|2457.8|2461.5|2455.5|54
1712591100000|2024-04-08 15:45:00|2462.5|2456.5|2462.5|2456.5|2463.3|2457.3|2461.8|2455.8|24
1712591400000|2024-04-08 15:50:00|2462.3|2456.3|2461|2455|2462.3|2456.3|2460.8|2454.8|35
1712591700000|2024-04-08 15:55:00|2460.8|2454.8|2459.3|2453.3|2460.8|2454.8|2458.5|2452.5|39
1712592000000|2024-04-08 16:00:00|2459|2453|2458.8|2452.8|2459|2453|2458.3|2452.3|13
1712592300000|2024-04-08 16:05:00|2459.3|2453.3|2460.3|2454.3|2460.5|2454.5|2459.3|2453.3|17
1712592600000|2024-04-08 16:10:00|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|19
1712592900000|2024-04-08 16:15:00|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.3|2453.3|28
1712593200000|2024-04-08 16:20:00|2460|2454|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|8
1712593500000|2024-04-08 16:25:00|2460|2454|2461|2455|2461.8|2455.8|2460|2454|19
1712593800000|2024-04-08 16:30:00|2460.8|2454.8|2460.5|2454.5|2461.3|2455.3|2460|2454|22
1712594100000|2024-04-08 16:35:00|2460.3|2454.3|2458.5|2452.5|2460.3|2454.3|2458.5|2452.5|26
1712594400000|2024-04-08 16:40:00|2458.3|2452.3|2459.5|2453.5|2459.5|2453.5|2458.3|2452.3|18
1712594700000|2024-04-08 16:45:00|2459.3|2453.3|2460|2454|2460|2454|2459|2453|7
1712595000000|2024-04-08 16:50:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.3|2453.3|19
1712595300000|2024-04-08 16:55:00|2459.8|2453.8|2461|2455|2461.3|2455.3|2459.3|2453.3|38
1712595600000|2024-04-08 17:00:00|2460.8|2454.8|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|16
1712595900000|2024-04-08 17:05:00|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2461.5|2455.5|19
1712596200000|2024-04-08 17:10:00|2462.5|2456.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|10
1712596500000|2024-04-08 17:15:00|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|15
1712596800000|2024-04-08 17:20:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|12
1712597100000|2024-04-08 17:25:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|3
1712597400000|2024-04-08 17:30:00|2461.5|2455.5|2462.8|2456.8|2463|2457|2461.3|2455.3|13
1712597700000|2024-04-08 17:35:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|12
1712598000000|2024-04-08 17:40:00|2464|2458|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1712598300000|2024-04-08 17:45:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1712598600000|2024-04-08 17:50:00|2464|2458|2463.8|2457.8|2464|2458|2462.8|2456.8|36
1712598900000|2024-04-08 17:55:00|2464|2458|2465.3|2454.8|2466.5|2458.3|2464|2454.3|9
1712620800000|2024-04-09 00:00:00|2464.4|2458.4|2462.9|2456.9|2464.4|2458.4|2462.4|2456.4|42
1712621100000|2024-04-09 00:05:00|2463.3|2457.3|2463|2457|2465.3|2459.3|2463|2457|39
1712621400000|2024-04-09 00:10:00|2462.8|2456.8|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|15
1712621700000|2024-04-09 00:15:00|2464.3|2458.3|2464|2458|2465|2459|2463.5|2457.5|10
1712622000000|2024-04-09 00:20:00|2464.3|2458.3|2466.8|2460.8|2467|2461|2464.3|2458.3|10
1712622300000|2024-04-09 00:25:00|2467|2461|2466.3|2460.3|2467|2461|2465.8|2459.8|15
1712622600000|2024-04-09 00:30:00|2466.5|2460.5|2468|2462|2468|2462|2466.5|2460.5|11
1712622900000|2024-04-09 00:35:00|2467.8|2461.8|2467.3|2461.3|2469|2463|2467.3|2461.3|12
1712623200000|2024-04-09 00:40:00|2467|2461|2466.5|2460.5|2467|2461|2466.3|2460.3|9
1712623500000|2024-04-09 00:45:00|2466.8|2460.8|2467.5|2461.5|2467.8|2461.8|2466.8|2460.8|6
1712623800000|2024-04-09 00:50:00|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.5|2461.5|16
1712624100000|2024-04-09 00:55:00|2468.3|2462.3|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|14
1712624400000|2024-04-09 01:00:00|2467.3|2461.3|2464.3|2458.3|2468.5|2462.5|2464|2458|135
1712624700000|2024-04-09 01:05:00|2464|2458|2459|2453|2464|2458|2456.8|2450.8|90
1712625000000|2024-04-09 01:10:00|2458.8|2452.8|2457.8|2451.8|2459|2453|2457.3|2451.3|55
1712625300000|2024-04-09 01:15:00|2457.5|2451.5|2455.8|2449.8|2457.5|2451.5|2455|2449|56
1712625600000|2024-04-09 01:20:00|2456|2450|2455.8|2449.8|2456.5|2450.5|2455.3|2449.3|27
1712625900000|2024-04-09 01:25:00|2456|2450|2458.3|2452.3|2458.5|2452.5|2455.8|2449.8|44
1712626200000|2024-04-09 01:30:00|2458.5|2452.5|2462|2456|2463.3|2457.3|2458|2452|105
1712626500000|2024-04-09 01:35:00|2461.8|2455.8|2456|2450|2461.8|2455.8|2455.5|2449.5|148
1712626800000|2024-04-09 01:40:00|2455.8|2449.8|2454.5|2448.5|2456.3|2450.3|2454.3|2448.3|78
1712627100000|2024-04-09 01:45:00|2454.3|2448.3|2458.5|2452.5|2458.8|2452.8|2454.3|2448.3|80
1712627400000|2024-04-09 01:50:00|2458.8|2452.8|2455|2449|2458.8|2452.8|2454.3|2448.3|65
1712627700000|2024-04-09 01:55:00|2454.8|2448.8|2453|2447|2455.8|2449.8|2453|2447|73
1712628000000|2024-04-09 02:00:00|2453.3|2447.3|2455|2449|2455|2449|2452.5|2446.5|79
1712628300000|2024-04-09 02:05:00|2454.8|2448.8|2453.5|2447.5|2455|2449|2453.5|2447.5|90
1712628600000|2024-04-09 02:10:00|2453.3|2447.3|2453.3|2447.3|2455|2449|2453|2447|35
1712628900000|2024-04-09 02:15:00|2453.5|2447.5|2455.5|2449.5|2455.5|2449.5|2453.5|2447.5|15
1712629200000|2024-04-09 02:20:00|2455.3|2449.3|2455.8|2449.8|2456|2450|2455.3|2449.3|7
1712629500000|2024-04-09 02:25:00|2455.5|2449.5|2455|2449|2455.5|2449.5|2454.8|2448.8|10
1712629800000|2024-04-09 02:30:00|2454.8|2448.8|2452.5|2446.5|2455|2449|2452|2446|45
1712630100000|2024-04-09 02:35:00|2452.3|2446.3|2452|2446|2452.8|2446.8|2450.5|2444.5|61
1712630400000|2024-04-09 02:40:00|2452.3|2446.3|2453|2447|2453.5|2447.5|2451.8|2445.8|43
1712630700000|2024-04-09 02:45:00|2453.3|2447.3|2454.5|2448.5|2454.5|2448.5|2453|2447|35
1712631000000|2024-04-09 02:50:00|2454.3|2448.3|2456.5|2450.5|2456.5|2450.5|2453.8|2447.8|55
1712631300000|2024-04-09 02:55:00|2456.8|2450.8|2455.3|2449.3|2457|2451|2454|2448|47
1712631600000|2024-04-09 03:00:00|2455.5|2449.5|2456|2450|2456.3|2450.3|2454.5|2448.5|37
1712631900000|2024-04-09 03:05:00|2456.3|2450.3|2457.8|2451.8|2459|2453|2456.3|2450.3|26
1712632200000|2024-04-09 03:10:00|2457.5|2451.5|2459.5|2453.5|2460|2454|2456|2450|43
1712632500000|2024-04-09 03:15:00|2459.8|2453.8|2459|2453|2460|2454|2457.5|2451.5|42
1712632800000|2024-04-09 03:20:00|2459.3|2453.3|2457.3|2451.3|2460|2454|2456|2450|52
1712633100000|2024-04-09 03:25:00|2457.5|2451.5|2456.3|2450.3|2459.3|2453.3|2456|2450|82
1712633400000|2024-04-09 03:30:00|2456|2450|2453.5|2447.5|2456|2450|2453.3|2447.3|23
1712633700000|2024-04-09 03:35:00|2453.3|2447.3|2454|2448|2454.5|2448.5|2453|2447|21
1712634000000|2024-04-09 03:40:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|10
1712634300000|2024-04-09 03:45:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1712634900000|2024-04-09 03:55:00|2454.3|2448.3|2455.3|2449.3|2455.3|2449.3|2454.3|2448.3|3
1712635200000|2024-04-09 04:00:00|2455.5|2449.5|2458.3|2452.3|2458.5|2452.5|2455.5|2449.5|17
1712635500000|2024-04-09 04:05:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|5
1712635800000|2024-04-09 04:10:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|4
1712636100000|2024-04-09 04:15:00|2458.8|2452.8|2459|2453|2459|2453|2458.5|2452.5|8
1712636400000|2024-04-09 04:20:00|2459.8|2453.8|2459.3|2453.3|2460|2454|2459.3|2453.3|7
1712636700000|2024-04-09 04:25:00|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|2
1712637000000|2024-04-09 04:30:00|2458.8|2452.8|2457.5|2451.5|2459|2453|2457.5|2451.5|11
1712637300000|2024-04-09 04:35:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|6
1712637600000|2024-04-09 04:40:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|9
1712637900000|2024-04-09 04:45:00|2456.8|2450.8|2456.5|2450.5|2457.3|2451.3|2456|2450|11
1712638200000|2024-04-09 04:50:00|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.8|2450.8|3
1712638500000|2024-04-09 04:55:00|2457|2451|2456.5|2450.5|2457|2451|2456.3|2450.3|4
1712638800000|2024-04-09 05:00:00|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2455.5|2449.5|20
1712639100000|2024-04-09 05:05:00|2456.3|2450.3|2456|2450|2457|2451|2455.8|2449.8|12
1712639400000|2024-04-09 05:10:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|12
1712639700000|2024-04-09 05:15:00|2456.3|2450.3|2457.8|2451.8|2458|2452|2455.8|2449.8|18
1712640000000|2024-04-09 05:20:00|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|3
1712640300000|2024-04-09 05:25:00|2457|2451|2456|2450|2457|2451|2455.3|2449.3|12
1712640600000|2024-04-09 05:30:00|2455.8|2449.8|2454.5|2448.5|2456|2450|2454.3|2448.3|54
1712640900000|2024-04-09 05:35:00|2454.8|2448.8|2456.5|2450.5|2457|2451|2454|2448|37
1712641200000|2024-04-09 05:40:00|2456.3|2450.3|2454.5|2448.5|2456.5|2450.5|2453|2447|53
1712641500000|2024-04-09 05:45:00|2454.3|2448.3|2456.5|2450.5|2456.5|2450.5|2453.8|2447.8|61
1712641800000|2024-04-09 05:50:00|2456.3|2450.3|2455|2449|2456.3|2450.3|2453.5|2447.5|45
1712642100000|2024-04-09 05:55:00|2454.8|2448.8|2451.3|2445.3|2454.8|2448.8|2451.3|2445.3|43
1712642400000|2024-04-09 06:00:00|2451.5|2445.5|2452.5|2446.5|2453.5|2447.5|2451.3|2445.3|61
1712642700000|2024-04-09 06:05:00|2452.3|2446.3|2455|2449|2455|2449|2452|2446|59
1712643000000|2024-04-09 06:10:00|2454.8|2448.8|2452.5|2446.5|2455.5|2449.5|2452.3|2446.3|39
1712643300000|2024-04-09 06:15:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.3|2445.3|32
1712643600000|2024-04-09 06:20:00|2452.3|2446.3|2449|2443|2452.3|2446.3|2448.5|2442.5|45
1712643900000|2024-04-09 06:25:00|2448.8|2442.8|2451|2445|2451.3|2445.3|2447.5|2441.5|82
1712644200000|2024-04-09 06:30:00|2451.3|2445.3|2452.5|2446.5|2453.5|2447.5|2450.8|2444.8|80
1712644500000|2024-04-09 06:35:00|2452|2446|2447.5|2441.5|2452.8|2446.8|2447.3|2441.3|62
1712644800000|2024-04-09 06:40:00|2448.3|2442.3|2451|2445|2451|2445|2448.3|2442.3|61
1712645100000|2024-04-09 06:45:00|2450.8|2444.8|2450|2444|2451.8|2445.8|2449.5|2443.5|63
1712645400000|2024-04-09 06:50:00|2450.3|2444.3|2450.8|2444.8|2451.5|2445.5|2448.3|2442.3|52
1712645700000|2024-04-09 06:55:00|2451|2445|2452.3|2446.3|2452.3|2446.3|2449.5|2443.5|51
1712646000000|2024-04-09 07:00:00|2452.5|2446.5|2452|2446|2453.9|2447.9|2450.5|2444.5|67
1712646300000|2024-04-09 07:05:00|2451.8|2445.8|2443.8|2437.8|2453.3|2447.3|2443.5|2437.5|84
1712646600000|2024-04-09 07:10:00|2443.5|2437.5|2448.3|2442.3|2448.3|2442.3|2443.3|2437.3|70
1712646900000|2024-04-09 07:15:00|2448.5|2442.5|2452.8|2446.8|2453.3|2447.3|2448.5|2442.5|60
1712647200000|2024-04-09 07:20:00|2452.5|2446.5|2452.8|2446.8|2455|2449|2452|2446|68
1712647500000|2024-04-09 07:25:00|2453|2447|2457|2451|2457.3|2451.3|2453|2447|45
1712647800000|2024-04-09 07:30:00|2456.8|2450.8|2458.8|2452.8|2459.5|2453.5|2454.8|2448.8|47
1712648100000|2024-04-09 07:35:00|2459|2453|2459.8|2453.8|2460|2454|2456.3|2450.3|40
1712648400000|2024-04-09 07:40:00|2460|2454|2459.3|2453.3|2461|2455|2459.3|2453.3|19
1712648700000|2024-04-09 07:45:00|2459|2453|2460.8|2454.8|2460.8|2454.8|2458.3|2452.3|14
1712649000000|2024-04-09 07:50:00|2461|2455|2458.3|2452.3|2461.5|2455.5|2458|2452|22
1712649300000|2024-04-09 07:55:00|2458.5|2452.5|2457.1|2451.1|2460.8|2454.8|2457.1|2451.1|36
1712649600000|2024-04-09 08:00:00|2456.9|2450.9|2451.5|2445.5|2456.9|2450.9|2450.6|2444.6|201
1712649900000|2024-04-09 08:05:00|2451.8|2445.8|2449.3|2443.3|2452.8|2446.8|2449|2443|68
1712650200000|2024-04-09 08:10:00|2449.5|2443.5|2451|2445|2453|2447|2449.5|2443.5|76
1712650500000|2024-04-09 08:15:00|2451.3|2445.3|2451.8|2445.8|2453|2447|2451.3|2445.3|39
1712650800000|2024-04-09 08:20:00|2451.5|2445.5|2442.3|2436.3|2451.5|2445.5|2441.5|2435.5|68
1712651100000|2024-04-09 08:25:00|2442|2436|2443.8|2437.8|2446.8|2440.8|2442|2436|52
1712651400000|2024-04-09 08:30:00|2444|2438|2445.3|2439.3|2446.5|2440.5|2442.8|2436.8|41
1712651700000|2024-04-09 08:35:00|2445|2439|2447.8|2441.8|2447.8|2441.8|2444.3|2438.3|44
1712652000000|2024-04-09 08:40:00|2447.5|2441.5|2447.8|2441.8|2448.5|2442.5|2446.5|2440.5|40
1712652300000|2024-04-09 08:45:00|2448|2442|2449.3|2443.3|2449.5|2443.5|2447.8|2441.8|29
1712652600000|2024-04-09 08:50:00|2449.8|2443.8|2451.3|2445.3|2451.5|2445.5|2449.3|2443.3|33
1712652900000|2024-04-09 08:55:00|2451|2445|2450.3|2444.3|2451.8|2445.8|2449.3|2443.3|23
1712653200000|2024-04-09 09:00:00|2450.5|2444.5|2452.8|2446.8|2454.3|2448.3|2450.5|2444.5|34
1712653500000|2024-04-09 09:05:00|2453|2447|2456.3|2450.3|2456.5|2450.5|2452.8|2446.8|52
1712653800000|2024-04-09 09:10:00|2456.5|2450.5|2459.3|2453.3|2460.5|2454.5|2454.8|2448.8|76
1712654100000|2024-04-09 09:15:00|2459.5|2453.5|2460.5|2454.5|2460.8|2454.8|2458|2452|60
1712654400000|2024-04-09 09:20:00|2460.3|2454.3|2461.5|2455.5|2462.8|2456.8|2460|2454|51
1712654700000|2024-04-09 09:25:00|2461.8|2455.8|2463.5|2457.5|2463.5|2457.5|2461.3|2455.3|34
1712655000000|2024-04-09 09:30:00|2463.8|2457.8|2462.3|2456.3|2463.8|2457.8|2460.3|2454.3|66
1712655300000|2024-04-09 09:35:00|2462.5|2456.5|2463.5|2457.5|2463.8|2457.8|2462.3|2456.3|33
1712655600000|2024-04-09 09:40:00|2463.3|2457.3|2462.8|2456.8|2464|2458|2462.5|2456.5|34
1712655900000|2024-04-09 09:45:00|2462.5|2456.5|2463.3|2457.3|2463.8|2457.8|2462|2456|43
1712656200000|2024-04-09 09:50:00|2463.5|2457.5|2462.8|2456.8|2463.8|2457.8|2461.3|2455.3|43
1712656500000|2024-04-09 09:55:00|2462.3|2456.3|2462.8|2456.8|2463.8|2457.8|2461.3|2455.3|36
1712656800000|2024-04-09 10:00:00|2463.3|2457.3|2463.5|2457.5|2464|2458|2461.8|2455.8|53
1712657100000|2024-04-09 10:05:00|2463.3|2457.3|2462.3|2456.3|2463.8|2457.8|2461.8|2455.8|27
1712657400000|2024-04-09 10:10:00|2462.5|2456.5|2462|2456|2462.8|2456.8|2461.8|2455.8|11
1712657700000|2024-04-09 10:15:00|2462.3|2456.3|2462.3|2456.3|2463.8|2457.8|2462.3|2456.3|33
1712658000000|2024-04-09 10:20:00|2462.5|2456.5|2462.3|2456.3|2463.3|2457.3|2461.8|2455.8|26
1712658300000|2024-04-09 10:25:00|2462|2456|2462.3|2456.3|2462.3|2456.3|2461.3|2455.3|12
1712658600000|2024-04-09 10:30:00|2462.5|2456.5|2457.8|2451.8|2462.8|2456.8|2456.5|2450.5|51
1712658900000|2024-04-09 10:35:00|2458|2452|2460|2454|2460|2454|2458|2452|36
1712659200000|2024-04-09 10:40:00|2459.8|2453.8|2462|2456|2462|2456|2459.8|2453.8|61
1712659500000|2024-04-09 10:45:00|2462.3|2456.3|2461|2455|2462.3|2456.3|2460|2454|26
1712659800000|2024-04-09 10:50:00|2461.3|2455.3|2464.3|2458.3|2465|2459|2461.3|2455.3|74
1712660100000|2024-04-09 10:55:00|2464|2458|2462.8|2456.8|2464.3|2458.3|2462.3|2456.3|29
1712660400000|2024-04-09 11:00:00|2463|2457|2463|2457|2464|2458|2461.8|2455.8|30
1712660700000|2024-04-09 11:05:00|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2460.5|2454.5|36
1712661000000|2024-04-09 11:10:00|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2459.5|2453.5|18
1712661300000|2024-04-09 11:15:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2458|2452|50
1712661600000|2024-04-09 11:20:00|2460.5|2454.5|2460.5|2454.5|2461.3|2455.3|2460.3|2454.3|30
1712661900000|2024-04-09 11:25:00|2460.8|2454.8|2460.8|2454.8|2461.3|2455.3|2459.8|2453.8|21
1712662200000|2024-04-09 11:30:00|2461|2455|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|14
1712662500000|2024-04-09 11:35:00|2461|2455|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|18
1712662800000|2024-04-09 11:40:00|2460|2454|2461|2455|2461.3|2455.3|2459.8|2453.8|21
1712663100000|2024-04-09 11:45:00|2460.8|2454.8|2461.8|2455.8|2462|2456|2460.8|2454.8|20
1712663400000|2024-04-09 11:50:00|2461.3|2455.3|2461.8|2455.8|2462|2456|2460|2454|27
1712663700000|2024-04-09 11:55:00|2462|2456|2458.8|2452.8|2462.8|2456.8|2458.8|2452.8|54
1712664000000|2024-04-09 12:00:00|2458.5|2452.5|2457.5|2451.5|2458.8|2452.8|2455.5|2449.5|80
1712664300000|2024-04-09 12:05:00|2457.8|2451.8|2458.8|2452.8|2459.3|2453.3|2457.8|2451.8|40
1712664600000|2024-04-09 12:10:00|2459|2453|2457.8|2451.8|2460|2454|2457.8|2451.8|78
1712664900000|2024-04-09 12:15:00|2458|2452|2459.3|2453.3|2460|2454|2457.5|2451.5|46
1712665200000|2024-04-09 12:20:00|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2458.3|2452.3|35
1712665500000|2024-04-09 12:25:00|2459.8|2453.8|2461.8|2455.8|2461.8|2455.8|2459.8|2453.8|25
1712665800000|2024-04-09 12:30:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2461.8|2455.8|37
1712666100000|2024-04-09 12:35:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2460.5|2454.5|45
1712666400000|2024-04-09 12:40:00|2462.5|2456.5|2462.8|2456.8|2463|2457|2461.5|2455.5|21
1712666700000|2024-04-09 12:45:00|2463|2457|2462.8|2456.8|2463.3|2457.3|2462|2456|30
1712667000000|2024-04-09 12:50:00|2463|2457|2460.8|2454.8|2464.3|2458.3|2460.5|2454.5|48
1712667300000|2024-04-09 12:55:00|2461|2455|2460.5|2454.5|2461.5|2455.5|2459.8|2453.8|31
1712667600000|2024-04-09 13:00:00|2460.3|2454.3|2461.5|2455.5|2463.3|2457.3|2457.5|2451.5|178
1712667900000|2024-04-09 13:05:00|2461.3|2455.3|2464.8|2458.8|2464.8|2458.8|2460.3|2454.3|109
1712668200000|2024-04-09 13:10:00|2465|2459|2461.3|2455.3|2465.8|2459.8|2460|2454|112
1712668500000|2024-04-09 13:15:00|2461|2455|2461.3|2455.3|2465.8|2459.8|2460.3|2454.3|98
1712668800000|2024-04-09 13:20:00|2461.5|2455.5|2463|2457|2463|2457|2460.5|2454.5|60
1712669100000|2024-04-09 13:25:00|2463.3|2457.3|2470.3|2464.3|2470.8|2464.8|2463|2457|118
1712669400000|2024-04-09 13:30:00|2470.8|2464.8|2466.3|2460.3|2472.8|2466.8|2465.8|2459.8|142
1712669700000|2024-04-09 13:35:00|2466.5|2460.5|2468.5|2462.5|2468.5|2462.5|2465.3|2459.3|107
1712670000000|2024-04-09 13:40:00|2468.3|2462.3|2466.8|2460.8|2468.8|2462.8|2465|2459|126
1712670300000|2024-04-09 13:45:00|2466.5|2460.5|2462.5|2456.5|2467|2461|2462.3|2456.3|86
1712670600000|2024-04-09 13:50:00|2462.3|2456.3|2456.8|2450.8|2463.3|2457.3|2456|2450|81
1712670900000|2024-04-09 13:55:00|2457.3|2451.3|2458.5|2452.5|2459.3|2453.3|2457.3|2451.3|48
1712671200000|2024-04-09 14:00:00|2458.3|2452.3|2456.8|2450.8|2458.8|2452.8|2454.8|2448.8|57
1712671500000|2024-04-09 14:05:00|2457|2451|2458|2452|2458.8|2452.8|2457|2451|16
1712671800000|2024-04-09 14:10:00|2457.8|2451.8|2460.3|2454.3|2460.5|2454.5|2457.8|2451.8|40
1712672100000|2024-04-09 14:15:00|2460|2454|2464.8|2458.8|2464.8|2458.8|2459.8|2453.8|68
1712672400000|2024-04-09 14:20:00|2464.5|2458.5|2458.8|2452.8|2464.8|2458.8|2458.5|2452.5|39
1712672700000|2024-04-09 14:25:00|2458.5|2452.5|2452.8|2446.8|2458.8|2452.8|2452.8|2446.8|64
1712673000000|2024-04-09 14:30:00|2453|2447|2446.8|2440.8|2454.8|2448.8|2445.6|2439.6|119
1712673300000|2024-04-09 14:35:00|2446.6|2440.6|2446.5|2440.5|2448.8|2442.8|2444.1|2438.1|135
1712673600000|2024-04-09 14:40:00|2446.3|2440.3|2442.5|2436.5|2449.3|2443.3|2440|2434|166
1712673900000|2024-04-09 14:45:00|2442.3|2436.3|2450.8|2444.8|2450.8|2444.8|2442.3|2436.3|129
1712674200000|2024-04-09 14:50:00|2451|2445|2452.3|2446.3|2453.5|2447.5|2450.8|2444.8|102
1712674500000|2024-04-09 14:55:00|2452|2446|2446.8|2440.8|2453.8|2447.8|2446.5|2440.5|98
1712674800000|2024-04-09 15:00:00|2447|2441|2449.8|2443.8|2453.3|2447.3|2446.8|2440.8|123
1712675100000|2024-04-09 15:05:00|2450|2444|2447.5|2441.5|2450.3|2444.3|2445.5|2439.5|105
1712675400000|2024-04-09 15:10:00|2447.8|2441.8|2449.8|2443.8|2450.3|2444.3|2446|2440|97
1712675700000|2024-04-09 15:15:00|2449.3|2443.3|2456.3|2450.3|2456.3|2450.3|2449.3|2443.3|78
1712676000000|2024-04-09 15:20:00|2456|2450|2458|2452|2459.5|2453.5|2454.8|2448.8|122
1712676300000|2024-04-09 15:25:00|2457.8|2451.8|2468.8|2462.8|2469|2463|2457.8|2451.8|205
1712676600000|2024-04-09 15:30:00|2468.3|2462.3|2463.8|2457.8|2468.3|2462.3|2463.3|2457.3|97
1712676900000|2024-04-09 15:35:00|2463.3|2457.3|2463.8|2457.8|2465.5|2459.5|2463|2457|94
1712677200000|2024-04-09 15:40:00|2464|2458|2464.3|2458.3|2465|2459|2463.8|2457.8|102
1712677500000|2024-04-09 15:45:00|2464|2458|2464|2458|2464.5|2458.5|2463|2457|37
1712677800000|2024-04-09 15:50:00|2464.3|2458.3|2463.5|2457.5|2465|2459|2463.3|2457.3|28
1712678100000|2024-04-09 15:55:00|2463.3|2457.3|2458|2452|2463.3|2457.3|2456.5|2450.5|59
1712678400000|2024-04-09 16:00:00|2457.8|2451.8|2459.3|2453.3|2459.5|2453.5|2457.5|2451.5|18
1712678700000|2024-04-09 16:05:00|2459|2453|2460.3|2454.3|2460.5|2454.5|2458.5|2452.5|27
1712679000000|2024-04-09 16:10:00|2460|2454|2461.3|2455.3|2462|2456|2460|2454|18
1712679300000|2024-04-09 16:15:00|2461.5|2455.5|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|20
1712679600000|2024-04-09 16:20:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|16
1712679900000|2024-04-09 16:25:00|2462.8|2456.8|2461.8|2455.8|2463.5|2457.5|2461.8|2455.8|18
1712680200000|2024-04-09 16:30:00|2462|2456|2463|2457|2463|2457|2461.8|2455.8|24
1712680500000|2024-04-09 16:35:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2462|2456|14
1712680800000|2024-04-09 16:40:00|2462.5|2456.5|2463|2457|2464.3|2458.3|2462.5|2456.5|30
1712681100000|2024-04-09 16:45:00|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462|2456|29
1712681400000|2024-04-09 16:50:00|2463|2457|2461.8|2455.8|2463.5|2457.5|2461.8|2455.8|20
1712681700000|2024-04-09 16:55:00|2462|2456|2463.8|2457.8|2463.8|2457.8|2461.5|2455.5|23
1712682000000|2024-04-09 17:00:00|2463.5|2457.5|2464.3|2458.3|2464.5|2458.5|2462.8|2456.8|30
1712682300000|2024-04-09 17:05:00|2464|2458|2464|2458|2465|2459|2464|2458|19
1712682600000|2024-04-09 17:10:00|2464.3|2458.3|2464|2458|2464.5|2458.5|2463.5|2457.5|34
1712682900000|2024-04-09 17:15:00|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463|2457|5
1712683200000|2024-04-09 17:20:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|7
1712683500000|2024-04-09 17:25:00|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|6
1712683800000|2024-04-09 17:30:00|2463.8|2457.8|2463|2457|2464|2458|2462.8|2456.8|22
1712684100000|2024-04-09 17:35:00|2462.8|2456.8|2464|2458|2464.3|2458.3|2461.8|2455.8|16
1712684400000|2024-04-09 17:40:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|4
1712684700000|2024-04-09 17:45:00|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2464|2458|7
1712685000000|2024-04-09 17:50:00|2464.5|2458.5|2462.8|2456.8|2464.5|2458.5|2462.5|2456.5|21
1712685300000|2024-04-09 17:55:00|2465|2454.5|2464.5|2454|2465|2454.5|2463.5|2453|6
1712707200000|2024-04-10 00:00:00|2463.5|2457.5|2463.4|2457.4|2464.5|2458.5|2462.6|2456.6|15
1712707500000|2024-04-10 00:05:00|2463.6|2457.6|2461.5|2455.5|2463.6|2457.6|2461.5|2455.5|8
1712707800000|2024-04-10 00:10:00|2461.8|2455.8|2462.6|2456.6|2463.5|2457.5|2461.8|2455.8|15
1712708100000|2024-04-10 00:15:00|2461.9|2455.9|2461.5|2455.5|2461.9|2455.9|2460.3|2454.3|20
1712708400000|2024-04-10 00:20:00|2461.8|2455.8|2461.5|2455.5|2462.5|2456.5|2461.5|2455.5|7
1712708700000|2024-04-10 00:25:00|2461.8|2455.8|2461|2455|2461.8|2455.8|2461|2455|14
1712709000000|2024-04-10 00:30:00|2460.8|2454.8|2461|2455|2461.5|2455.5|2460.5|2454.5|7
1712709300000|2024-04-10 00:35:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|4
1712709600000|2024-04-10 00:40:00|2460.8|2454.8|2460|2454|2460.8|2454.8|2460|2454|6
1712709900000|2024-04-10 00:45:00|2460.3|2454.3|2461.5|2455.5|2462|2456|2460|2454|13
1712710200000|2024-04-10 00:50:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461|2455|8
1712710500000|2024-04-10 00:55:00|2460.8|2454.8|2461.3|2455.3|2461.5|2455.5|2459.5|2453.5|19
1712710800000|2024-04-10 01:00:00|2461|2455|2459.5|2453.5|2462.8|2456.8|2458.3|2452.3|104
1712711100000|2024-04-10 01:05:00|2459.8|2453.8|2460|2454|2462.5|2456.5|2459.5|2453.5|59
1712711400000|2024-04-10 01:10:00|2460.3|2454.3|2459|2453|2462.3|2456.3|2458.5|2452.5|73
1712711700000|2024-04-10 01:15:00|2458.8|2452.8|2459|2453|2460.8|2454.8|2458.5|2452.5|50
1712712000000|2024-04-10 01:20:00|2459.5|2453.5|2460.5|2454.5|2461.8|2455.8|2459|2453|56
1712712300000|2024-04-10 01:25:00|2460.3|2454.3|2459.5|2453.5|2460.8|2454.8|2459.3|2453.3|24
1712712600000|2024-04-10 01:30:00|2459.8|2453.8|2461.5|2455.5|2461.5|2455.5|2459|2453|56
1712712900000|2024-04-10 01:35:00|2461.8|2455.8|2466.3|2460.3|2466.3|2460.3|2461|2455|58
1712713200000|2024-04-10 01:40:00|2466|2460|2465.5|2459.5|2466.8|2460.8|2464.8|2458.8|56
1712713500000|2024-04-10 01:45:00|2465.3|2459.3|2465.8|2459.8|2467.3|2461.3|2465|2459|44
1712713800000|2024-04-10 01:50:00|2466|2460|2464.8|2458.8|2466.8|2460.8|2464.5|2458.5|41
1712714100000|2024-04-10 01:55:00|2465|2459|2468|2462|2468|2462|2464.8|2458.8|50
1712714400000|2024-04-10 02:00:00|2468.3|2462.3|2463.5|2457.5|2468.5|2462.5|2463.5|2457.5|85
1712714700000|2024-04-10 02:05:00|2463.3|2457.3|2464.3|2458.3|2464.8|2458.8|2461.8|2455.8|61
1712715000000|2024-04-10 02:10:00|2464|2458|2462.5|2456.5|2464|2458|2461.8|2455.8|40
1712715300000|2024-04-10 02:15:00|2462.8|2456.8|2462.8|2456.8|2463.5|2457.5|2462.5|2456.5|10
1712715600000|2024-04-10 02:20:00|2463|2457|2463|2457|2463.5|2457.5|2462.5|2456.5|23
1712715900000|2024-04-10 02:25:00|2462.8|2456.8|2466.3|2460.3|2466.3|2460.3|2462|2456|39
1712716200000|2024-04-10 02:30:00|2466|2460|2468.8|2462.8|2469.8|2463.8|2466|2460|72
1712716500000|2024-04-10 02:35:00|2469|2463|2469.5|2463.5|2470|2464|2468|2462|31
1712716800000|2024-04-10 02:40:00|2469.3|2463.3|2469|2463|2469.5|2463.5|2467.5|2461.5|40
1712717100000|2024-04-10 02:45:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|34
1712717400000|2024-04-10 02:50:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2468.3|2462.3|36
1712717700000|2024-04-10 02:55:00|2469.8|2463.8|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|5
1712718000000|2024-04-10 03:00:00|2469.8|2463.8|2470.8|2464.8|2471.5|2465.5|2469.3|2463.3|26
1712718300000|2024-04-10 03:05:00|2471|2465|2472.5|2466.5|2472.8|2466.8|2470.5|2464.5|24
1712718600000|2024-04-10 03:10:00|2472.3|2466.3|2475|2469|2475.3|2469.3|2472.3|2466.3|32
1712718900000|2024-04-10 03:15:00|2475.5|2469.5|2473|2467|2475.5|2469.5|2472.5|2466.5|45
1712719200000|2024-04-10 03:20:00|2473.3|2467.3|2472|2466|2473.8|2467.8|2471|2465|48
1712719500000|2024-04-10 03:25:00|2472.3|2466.3|2473.3|2467.3|2473.3|2467.3|2471.5|2465.5|41
1712719800000|2024-04-10 03:30:00|2473.5|2467.5|2471.8|2465.8|2473.5|2467.5|2471.5|2465.5|10
1712720100000|2024-04-10 03:35:00|2472|2466|2471.5|2465.5|2472.5|2466.5|2471|2465|11
1712720400000|2024-04-10 03:40:00|2471.3|2465.3|2471.5|2465.5|2471.8|2465.8|2471|2465|6
1712720700000|2024-04-10 03:45:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|6
1712721000000|2024-04-10 03:50:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1712721300000|2024-04-10 03:55:00|2471.3|2465.3|2471.5|2465.5|2471.8|2465.8|2471|2465|10
1712721600000|2024-04-10 04:00:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|7
1712721900000|2024-04-10 04:05:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1712722200000|2024-04-10 04:10:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1712722500000|2024-04-10 04:15:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1712722800000|2024-04-10 04:20:00|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|5
1712723100000|2024-04-10 04:25:00|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|2
1712723400000|2024-04-10 04:30:00|2472.3|2466.3|2472|2466|2472.8|2466.8|2470.3|2464.3|18
1712723700000|2024-04-10 04:35:00|2472.3|2466.3|2473.3|2467.3|2473.5|2467.5|2472.3|2466.3|7
1712724000000|2024-04-10 04:40:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|5
1712724300000|2024-04-10 04:45:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473|2467|5
1712724600000|2024-04-10 04:50:00|2473|2467|2473.5|2467.5|2474.8|2468.8|2473|2467|9
1712724900000|2024-04-10 04:55:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.5|2466.5|5
1712725200000|2024-04-10 05:00:00|2472.8|2466.8|2476|2470|2476|2470|2472.8|2466.8|22
1712725500000|2024-04-10 05:05:00|2475.8|2469.8|2475|2469|2475.8|2469.8|2473.8|2467.8|33
1712725800000|2024-04-10 05:10:00|2475.3|2469.3|2475.5|2469.5|2476.3|2470.3|2474.8|2468.8|18
1712726100000|2024-04-10 05:15:00|2475.8|2469.8|2475.5|2469.5|2476.8|2470.8|2475.3|2469.3|17
1712726400000|2024-04-10 05:20:00|2475.8|2469.8|2475.5|2469.5|2476.3|2470.3|2475.3|2469.3|7
1712726700000|2024-04-10 05:25:00|2476|2470|2475.8|2469.8|2477|2471|2475.8|2469.8|11
1712727000000|2024-04-10 05:30:00|2476|2470|2476.5|2470.5|2477|2471|2475.5|2469.5|45
1712727300000|2024-04-10 05:35:00|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2476.3|2470.3|22
1712727600000|2024-04-10 05:40:00|2477.8|2471.8|2476.5|2470.5|2478.8|2472.8|2476.5|2470.5|68
1712727900000|2024-04-10 05:45:00|2476.3|2470.3|2474|2468|2476.5|2470.5|2474|2468|55
1712728200000|2024-04-10 05:50:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474|2468|32
1712728500000|2024-04-10 05:55:00|2474.8|2468.8|2470.5|2464.5|2475.5|2469.5|2470.3|2464.3|50
1712728800000|2024-04-10 06:00:00|2470.8|2464.8|2472.8|2466.8|2473|2467|2470.8|2464.8|18
1712729100000|2024-04-10 06:05:00|2472.5|2466.5|2472.5|2466.5|2474.3|2468.3|2472.3|2466.3|40
1712729400000|2024-04-10 06:10:00|2472.3|2466.3|2473|2467|2473.5|2467.5|2471.5|2465.5|41
1712729700000|2024-04-10 06:15:00|2472.8|2466.8|2476|2470|2476.5|2470.5|2472.8|2466.8|47
1712730000000|2024-04-10 06:20:00|2476.3|2470.3|2476.3|2470.3|2477.8|2471.8|2475.8|2469.8|33
1712730300000|2024-04-10 06:25:00|2476.5|2470.5|2477|2471|2477.5|2471.5|2475|2469|34
1712730600000|2024-04-10 06:30:00|2476.8|2470.8|2477.5|2471.5|2478|2472|2476.8|2470.8|42
1712730900000|2024-04-10 06:35:00|2477.8|2471.8|2476.5|2470.5|2477.8|2471.8|2476|2470|25
1712731200000|2024-04-10 06:40:00|2476.8|2470.8|2476.5|2470.5|2477.8|2471.8|2476.5|2470.5|23
1712731500000|2024-04-10 06:45:00|2476.8|2470.8|2478|2472|2478.8|2472.8|2476.8|2470.8|39
1712731800000|2024-04-10 06:50:00|2477.8|2471.8|2479.5|2473.5|2479.8|2473.8|2477.5|2471.5|32
1712732100000|2024-04-10 06:55:00|2479.8|2473.8|2478|2472|2479.8|2473.8|2477|2471|60
1712732400000|2024-04-10 07:00:00|2478.3|2472.3|2480|2474|2482.4|2476.4|2476.5|2470.5|74
1712732700000|2024-04-10 07:05:00|2480.3|2474.3|2474|2468|2481.3|2475.3|2473.5|2467.5|53
1712733000000|2024-04-10 07:10:00|2473.8|2467.8|2478|2472|2478.5|2472.5|2473.8|2467.8|48
1712733300000|2024-04-10 07:15:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2474|2468|65
1712733600000|2024-04-10 07:20:00|2476.8|2470.8|2478.5|2472.5|2479.8|2473.8|2476.3|2470.3|42
1712733900000|2024-04-10 07:25:00|2478.3|2472.3|2478.5|2472.5|2480.3|2474.3|2477.8|2471.8|34
1712734200000|2024-04-10 07:30:00|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2477.1|2471.1|61
1712734500000|2024-04-10 07:35:00|2479.3|2473.3|2479.3|2473.3|2480.3|2474.3|2479|2473|25
1712734800000|2024-04-10 07:40:00|2479.5|2473.5|2479.3|2473.3|2480.5|2474.5|2479|2473|33
1712735100000|2024-04-10 07:45:00|2479.5|2473.5|2480.3|2474.3|2480.8|2474.8|2479.5|2473.5|26
1712735400000|2024-04-10 07:50:00|2480|2474|2478|2472|2480.5|2474.5|2478|2472|26
1712735700000|2024-04-10 07:55:00|2477.8|2471.8|2479|2473|2479|2473|2477.5|2471.5|18
1712736000000|2024-04-10 08:00:00|2479.3|2473.3|2480.5|2474.5|2482|2476|2479.3|2473.3|54
1712736300000|2024-04-10 08:05:00|2480.8|2474.8|2479.8|2473.8|2482|2476|2479.5|2473.5|28
1712736600000|2024-04-10 08:10:00|2479.5|2473.5|2481.3|2475.3|2481.3|2475.3|2477.5|2471.5|43
1712736900000|2024-04-10 08:15:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.3|2475.3|14
1712737200000|2024-04-10 08:20:00|2482|2476|2481.8|2475.8|2482.8|2476.8|2481.8|2475.8|19
1712737500000|2024-04-10 08:25:00|2481.5|2475.5|2482.8|2476.8|2483.3|2477.3|2480.5|2474.5|30
1712737800000|2024-04-10 08:30:00|2483|2477|2481.8|2475.8|2483.5|2477.5|2481.5|2475.5|28
1712738100000|2024-04-10 08:35:00|2481.5|2475.5|2480.3|2474.3|2482|2476|2479.5|2473.5|29
1712738400000|2024-04-10 08:40:00|2480.5|2474.5|2480.3|2474.3|2481.3|2475.3|2479.3|2473.3|24
1712738700000|2024-04-10 08:45:00|2480|2474|2481.8|2475.8|2481.8|2475.8|2479.8|2473.8|60
1712739000000|2024-04-10 08:50:00|2482|2476|2482.3|2476.3|2483.3|2477.3|2481.8|2475.8|43
1712739300000|2024-04-10 08:55:00|2482.5|2476.5|2486.8|2480.8|2487.3|2481.3|2482.3|2476.3|36
1712739600000|2024-04-10 09:00:00|2487|2481|2486.8|2480.8|2488.8|2482.8|2486.8|2480.8|55
1712739900000|2024-04-10 09:05:00|2487|2481|2488.8|2482.8|2488.8|2482.8|2487|2481|28
1712740200000|2024-04-10 09:10:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2488.3|2482.3|28
1712740500000|2024-04-10 09:15:00|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.3|2483.3|16
1712740800000|2024-04-10 09:20:00|2490.3|2484.3|2490|2484|2490.8|2484.8|2489|2483|34
1712741100000|2024-04-10 09:25:00|2490.3|2484.3|2487.3|2481.3|2490.3|2484.3|2487|2481|34
1712741400000|2024-04-10 09:30:00|2487|2481|2484.5|2478.5|2488|2482|2484.5|2478.5|54
1712741700000|2024-04-10 09:35:00|2484.8|2478.8|2485.5|2479.5|2486|2480|2483.8|2477.8|30
1712742000000|2024-04-10 09:40:00|2485.3|2479.3|2485.3|2479.3|2486|2480|2485.3|2479.3|15
1712742300000|2024-04-10 09:45:00|2485.5|2479.5|2486.5|2480.5|2486.8|2480.8|2484.8|2478.8|20
1712742600000|2024-04-10 09:50:00|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|8
1712742900000|2024-04-10 09:55:00|2487|2481|2486|2480|2487|2481|2485.8|2479.8|11
1712743200000|2024-04-10 10:00:00|2485.8|2479.8|2483.8|2477.8|2485.8|2479.8|2483|2477|27
1712743500000|2024-04-10 10:05:00|2483.5|2477.5|2482.8|2476.8|2483.8|2477.8|2481.3|2475.3|50
1712743800000|2024-04-10 10:10:00|2482.5|2476.5|2482.5|2476.5|2483.8|2477.8|2481.8|2475.8|39
1712744100000|2024-04-10 10:15:00|2482.3|2476.3|2482.1|2476.1|2485.3|2479.3|2481.8|2475.8|48
1712744400000|2024-04-10 10:20:00|2482|2476|2482.8|2476.8|2483.8|2477.8|2481.8|2475.8|44
1712744700000|2024-04-10 10:25:00|2483|2477|2483.3|2477.3|2484.3|2478.3|2482.8|2476.8|52
1712745000000|2024-04-10 10:30:00|2483.5|2477.5|2487|2481|2487|2481|2482.8|2476.8|41
1712745300000|2024-04-10 10:35:00|2486.8|2480.8|2486.3|2480.3|2487|2481|2485.3|2479.3|21
1712745600000|2024-04-10 10:40:00|2486|2480|2485.8|2479.8|2486.5|2480.5|2484.8|2478.8|54
1712745900000|2024-04-10 10:45:00|2485.5|2479.5|2486.5|2480.5|2487|2481|2485.3|2479.3|31
1712746200000|2024-04-10 10:50:00|2486.8|2480.8|2484.8|2478.8|2486.8|2480.8|2484.8|2478.8|16
1712746500000|2024-04-10 10:55:00|2485|2479|2484.3|2478.3|2485|2479|2483.8|2477.8|32
1712746800000|2024-04-10 11:00:00|2484.5|2478.5|2484.8|2478.8|2485.5|2479.5|2484.3|2478.3|24
1712747100000|2024-04-10 11:05:00|2484.3|2478.3|2485.5|2479.5|2486|2480|2484.3|2478.3|22
1712747400000|2024-04-10 11:10:00|2485.3|2479.3|2485.5|2479.5|2486.5|2480.5|2485.3|2479.3|29
1712747700000|2024-04-10 11:15:00|2485.8|2479.8|2485.3|2479.3|2486.3|2480.3|2485|2479|38
1712748000000|2024-04-10 11:20:00|2485.8|2479.8|2481.5|2475.5|2485.8|2479.8|2481.5|2475.5|36
1712748300000|2024-04-10 11:25:00|2481.3|2475.3|2481|2475|2481.8|2475.8|2480.3|2474.3|68
1712748600000|2024-04-10 11:30:00|2481.3|2475.3|2484.3|2478.3|2484.3|2478.3|2481.3|2475.3|35
1712748900000|2024-04-10 11:35:00|2484.5|2478.5|2486.8|2480.8|2488.8|2482.8|2484.5|2478.5|43
1712749200000|2024-04-10 11:40:00|2487|2481|2489|2483|2489|2483|2487|2481|37
1712749500000|2024-04-10 11:45:00|2489.3|2483.3|2490|2484|2491|2485|2488.3|2482.3|85
1712749800000|2024-04-10 11:50:00|2490.3|2484.3|2488.3|2482.3|2490.3|2484.3|2487.3|2481.3|36
1712750100000|2024-04-10 11:55:00|2488|2482|2485.8|2479.8|2488.3|2482.3|2484.3|2478.3|72
1712750400000|2024-04-10 12:00:00|2486|2480|2491|2485|2491|2485|2486|2480|54
1712750700000|2024-04-10 12:05:00|2490.8|2484.8|2491.5|2485.5|2492.5|2486.5|2490.3|2484.3|49
1712751000000|2024-04-10 12:10:00|2491.3|2485.3|2493.5|2487.5|2495.1|2489.1|2491.3|2485.3|58
1712751300000|2024-04-10 12:15:00|2493.8|2487.8|2493.3|2487.3|2494.8|2488.8|2491.8|2485.8|35
1712751600000|2024-04-10 12:20:00|2493.5|2487.5|2492.8|2486.8|2494|2488|2491.8|2485.8|39
1712751900000|2024-04-10 12:25:00|2493|2487|2492.5|2486.5|2496|2490|2492.5|2486.5|38
1712752200000|2024-04-10 12:30:00|2492.3|2486.3|2480.1|2474.1|2492.3|2486.3|2480.1|2474.1|242
1712752500000|2024-04-10 12:35:00|2479.9|2473.9|2480.3|2474.3|2483.5|2477.5|2479.9|2473.9|225
1712752800000|2024-04-10 12:40:00|2480|2474|2485.5|2479.5|2486|2480|2480|2474|255
1712753100000|2024-04-10 12:45:00|2485.3|2479.3|2490.5|2484.5|2491.3|2485.3|2484.3|2478.3|130
1712753400000|2024-04-10 12:50:00|2490.8|2484.8|2485.3|2479.3|2491.5|2485.5|2484.3|2478.3|95
1712753700000|2024-04-10 12:55:00|2485.1|2479.1|2481.3|2475.3|2485.5|2479.5|2481.3|2475.3|100
1712754000000|2024-04-10 13:00:00|2481.5|2475.5|2470.6|2464.6|2481.5|2475.5|2467.5|2461.5|297
1712754300000|2024-04-10 13:05:00|2470.1|2464.1|2470.5|2464.5|2474.4|2468.4|2466.5|2460.5|296
1712754600000|2024-04-10 13:10:00|2470.3|2464.3|2457|2451|2470.3|2464.3|2455.3|2449.3|223
1712754900000|2024-04-10 13:15:00|2457.3|2451.3|2459.8|2453.8|2461.1|2455.1|2456.5|2450.5|200
1712755200000|2024-04-10 13:20:00|2459.5|2453.5|2453.3|2447.3|2460.5|2454.5|2453|2447|175
1712755500000|2024-04-10 13:25:00|2453|2447|2451.8|2445.8|2454.8|2448.8|2451.5|2445.5|143
1712755800000|2024-04-10 13:30:00|2452|2446|2450.3|2444.3|2452.3|2446.3|2448.5|2442.5|198
1712756100000|2024-04-10 13:35:00|2450|2444|2441.3|2435.3|2450|2444|2441.3|2435.3|187
1712756400000|2024-04-10 13:40:00|2441.5|2435.5|2451.5|2445.5|2453.3|2447.3|2440.1|2434.1|225
1712756700000|2024-04-10 13:45:00|2451.3|2445.3|2443.8|2437.8|2452.3|2446.3|2442.3|2436.3|225
1712757000000|2024-04-10 13:50:00|2444|2438|2447.3|2441.3|2448.3|2442.3|2441.3|2435.3|230
1712757300000|2024-04-10 13:55:00|2447|2441|2445|2439|2448.3|2442.3|2443.5|2437.5|147
1712757600000|2024-04-10 14:00:00|2444.8|2438.8|2448.5|2442.5|2451|2445|2444.8|2438.8|195
1712757900000|2024-04-10 14:05:00|2448.8|2442.8|2455.5|2449.5|2456.8|2450.8|2448.8|2442.8|166
1712758200000|2024-04-10 14:10:00|2455.8|2449.8|2456.8|2450.8|2461.3|2455.3|2455.8|2449.8|138
1712758500000|2024-04-10 14:15:00|2457|2451|2458.8|2452.8|2459.5|2453.5|2455.5|2449.5|154
1712758800000|2024-04-10 14:20:00|2457.8|2451.8|2459.3|2453.3|2460|2454|2455|2449|156
1712759100000|2024-04-10 14:25:00|2459|2453|2454.3|2448.3|2459.5|2453.5|2454.3|2448.3|122
1712759400000|2024-04-10 14:30:00|2454.5|2448.5|2458.5|2452.5|2458.5|2452.5|2453.8|2447.8|121
1712759700000|2024-04-10 14:35:00|2458.8|2452.8|2459.3|2453.3|2460|2454|2456.3|2450.3|94
1712760000000|2024-04-10 14:40:00|2459.5|2453.5|2455.5|2449.5|2459.5|2453.5|2454|2448|127
1712760300000|2024-04-10 14:45:00|2455.8|2449.8|2457.8|2451.8|2458.3|2452.3|2453.8|2447.8|129
1712760600000|2024-04-10 14:50:00|2458|2452|2455|2449|2459.3|2453.3|2454.8|2448.8|108
1712760900000|2024-04-10 14:55:00|2455.3|2449.3|2456.3|2450.3|2457.3|2451.3|2454.5|2448.5|59
1712761200000|2024-04-10 15:00:00|2456.5|2450.5|2456.3|2450.3|2459|2453|2456.3|2450.3|65
1712761500000|2024-04-10 15:05:00|2456.5|2450.5|2452.8|2446.8|2456.5|2450.5|2449.8|2443.8|104
1712761800000|2024-04-10 15:10:00|2452.5|2446.5|2449.3|2443.3|2452.5|2446.5|2448|2442|118
1712762100000|2024-04-10 15:15:00|2449|2443|2456.8|2450.8|2456.8|2450.8|2449|2443|73
1712762400000|2024-04-10 15:20:00|2456.5|2450.5|2456.8|2450.8|2458.3|2452.3|2454.3|2448.3|99
1712762700000|2024-04-10 15:25:00|2457|2451|2460.5|2454.5|2460.8|2454.8|2456.8|2450.8|141
1712763000000|2024-04-10 15:30:00|2460.3|2454.3|2461.5|2455.5|2462.8|2456.8|2459.8|2453.8|78
1712763300000|2024-04-10 15:35:00|2461.8|2455.8|2461.3|2455.3|2463.8|2457.8|2461.3|2455.3|82
1712763600000|2024-04-10 15:40:00|2461.5|2455.5|2459.5|2453.5|2462.8|2456.8|2458.8|2452.8|64
1712763900000|2024-04-10 15:45:00|2459.8|2453.8|2460.5|2454.5|2461|2455|2457|2451|61
1712764200000|2024-04-10 15:50:00|2460.3|2454.3|2464.3|2458.3|2464.5|2458.5|2459.3|2453.3|38
1712764500000|2024-04-10 15:55:00|2464|2458|2464|2458|2464.8|2458.8|2463|2457|49
1712764800000|2024-04-10 16:00:00|2464.3|2458.3|2465|2459|2466.5|2460.5|2463.8|2457.8|50
1712765100000|2024-04-10 16:05:00|2465.3|2459.3|2466.8|2460.8|2467.3|2461.3|2465|2459|22
1712765400000|2024-04-10 16:10:00|2467|2461|2465|2459|2468|2462|2464.5|2458.5|51
1712765700000|2024-04-10 16:15:00|2464.8|2458.8|2466.8|2460.8|2466.8|2460.8|2464.3|2458.3|45
1712766000000|2024-04-10 16:20:00|2467.3|2461.3|2467.3|2461.3|2467.8|2461.8|2466.5|2460.5|23
1712766300000|2024-04-10 16:25:00|2467.5|2461.5|2465.8|2459.8|2467.5|2461.5|2465.5|2459.5|33
1712766600000|2024-04-10 16:30:00|2466|2460|2467.3|2461.3|2467.3|2461.3|2465|2459|39
1712766900000|2024-04-10 16:35:00|2467|2461|2468.5|2462.5|2468.5|2462.5|2467|2461|34
1712767200000|2024-04-10 16:40:00|2468.3|2462.3|2469.8|2463.8|2470.5|2464.5|2468|2462|22
1712767500000|2024-04-10 16:45:00|2470|2464|2473.3|2467.3|2473.5|2467.5|2469.8|2463.8|56
1712767800000|2024-04-10 16:50:00|2473|2467|2471.5|2465.5|2473|2467|2471|2465|24
1712768100000|2024-04-10 16:55:00|2471.8|2465.8|2473.8|2467.8|2474.5|2468.5|2471.5|2465.5|54
1712768400000|2024-04-10 17:00:00|2473.5|2467.5|2470.5|2464.5|2473.5|2467.5|2470|2464|67
1712768700000|2024-04-10 17:05:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2469|2463|21
1712769000000|2024-04-10 17:10:00|2470.5|2464.5|2471|2465|2471.5|2465.5|2470.5|2464.5|17
1712769300000|2024-04-10 17:15:00|2471.3|2465.3|2473.5|2467.5|2473.5|2467.5|2471.3|2465.3|15
1712769600000|2024-04-10 17:20:00|2473.3|2467.3|2473.8|2467.8|2474.3|2468.3|2473.3|2467.3|11
1712769900000|2024-04-10 17:25:00|2473.3|2467.3|2472.3|2466.3|2473.3|2467.3|2472.3|2466.3|11
1712770200000|2024-04-10 17:30:00|2472.5|2466.5|2473.8|2467.8|2475.3|2469.3|2472.3|2466.3|73
1712770500000|2024-04-10 17:35:00|2473.5|2467.5|2473.5|2467.5|2474.5|2468.5|2471.3|2465.3|60
1712770800000|2024-04-10 17:40:00|2473.3|2467.3|2473.8|2467.8|2474|2468|2473.3|2467.3|5
1712771100000|2024-04-10 17:45:00|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|6
1712771400000|2024-04-10 17:50:00|2474.5|2468.5|2474.5|2468.5|2475|2469|2473|2467|21
1712771700000|2024-04-10 17:55:00|2476.8|2466.3|2475.8|2465.3|2477|2466.5|2475.8|2465.3|6
1712793600000|2024-04-11 00:00:00|2464.3|2458.3|2464.6|2458.6|2465.1|2459.1|2463.6|2457.6|17
1712793900000|2024-04-11 00:05:00|2464.5|2458.5|2462.9|2456.9|2465|2459|2462.9|2456.9|23
1712794200000|2024-04-11 00:10:00|2462.6|2456.6|2463.5|2457.5|2464.5|2458.5|2462.6|2456.6|25
1712794500000|2024-04-11 00:15:00|2463.8|2457.8|2463|2457|2464|2458|2462.5|2456.5|16
1712794800000|2024-04-11 00:20:00|2463.3|2457.3|2465|2459|2466.1|2460.1|2463.3|2457.3|25
1712795100000|2024-04-11 00:25:00|2464.5|2458.5|2465|2459|2465.8|2459.8|2463.5|2457.5|17
1712795400000|2024-04-11 00:30:00|2465.3|2459.3|2468|2462|2468.3|2462.3|2465|2459|22
1712795700000|2024-04-11 00:35:00|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|12
1712796000000|2024-04-11 00:40:00|2468.8|2462.8|2468.5|2462.5|2469.8|2463.8|2468.3|2462.3|23
1712796300000|2024-04-11 00:45:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|8
1712796600000|2024-04-11 00:50:00|2467.8|2461.8|2467|2461|2467.8|2461.8|2466.8|2460.8|23
1712796900000|2024-04-11 00:55:00|2466.8|2460.8|2467|2461|2467.3|2461.3|2466|2460|18
1712797200000|2024-04-11 01:00:00|2466.8|2460.8|2463.8|2457.8|2466.8|2460.8|2457.6|2451.6|227
1712797500000|2024-04-11 01:05:00|2463.5|2457.5|2468.5|2462.5|2468.5|2462.5|2463.3|2457.3|68
1712797800000|2024-04-11 01:10:00|2468.3|2462.3|2464|2458|2468.3|2462.3|2463.5|2457.5|109
1712798100000|2024-04-11 01:15:00|2464.3|2458.3|2468.8|2462.8|2469|2463|2464|2458|97
1712798400000|2024-04-11 01:20:00|2469|2463|2465.3|2459.3|2470|2464|2463.8|2457.8|93
1712798700000|2024-04-11 01:25:00|2465|2459|2466.5|2460.5|2467.8|2461.8|2464.5|2458.5|80
1712799000000|2024-04-11 01:30:00|2466.8|2460.8|2462.8|2456.8|2468|2462|2462.8|2456.8|151
1712799300000|2024-04-11 01:35:00|2462.5|2456.5|2462.3|2456.3|2463.8|2457.8|2461.5|2455.5|100
1712799600000|2024-04-11 01:40:00|2462|2456|2462.3|2456.3|2462.5|2456.5|2460.3|2454.3|86
1712799900000|2024-04-11 01:45:00|2462|2456|2462.5|2456.5|2463|2457|2461|2455|104
1712800200000|2024-04-11 01:50:00|2462.8|2456.8|2466.5|2460.5|2466.5|2460.5|2462.8|2456.8|104
1712800500000|2024-04-11 01:55:00|2466.3|2460.3|2465.3|2459.3|2466.3|2460.3|2463.5|2457.5|45
1712800800000|2024-04-11 02:00:00|2465|2459|2470|2464|2470|2464|2465|2459|82
1712801100000|2024-04-11 02:05:00|2470.3|2464.3|2473|2467|2473|2467|2469|2463|55
1712801400000|2024-04-11 02:10:00|2472.8|2466.8|2472|2466|2473.5|2467.5|2471.5|2465.5|51
1712801700000|2024-04-11 02:15:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2470.8|2464.8|31
1712802000000|2024-04-11 02:20:00|2472.3|2466.3|2474|2468|2474|2468|2472|2466|37
1712802300000|2024-04-11 02:25:00|2474.3|2468.3|2474.5|2468.5|2475.8|2469.8|2473.8|2467.8|32
1712802600000|2024-04-11 02:30:00|2475|2469|2471.5|2465.5|2475|2469|2471|2465|66
1712802900000|2024-04-11 02:35:00|2471.3|2465.3|2466.5|2460.5|2471.5|2465.5|2466|2460|142
1712803200000|2024-04-11 02:40:00|2466.8|2460.8|2469.5|2463.5|2469.5|2463.5|2465.5|2459.5|99
1712803500000|2024-04-11 02:45:00|2469.3|2463.3|2478.8|2472.8|2478.8|2472.8|2469.3|2463.3|58
1712803800000|2024-04-11 02:50:00|2479|2473|2480.5|2474.5|2483|2477|2478.8|2472.8|94
1712804100000|2024-04-11 02:55:00|2480.8|2474.8|2480.5|2474.5|2485|2479|2479.5|2473.5|106
1712804400000|2024-04-11 03:00:00|2480.8|2474.8|2477.5|2471.5|2481|2475|2476.8|2470.8|82
1712804700000|2024-04-11 03:05:00|2477.3|2471.3|2481.3|2475.3|2481.3|2475.3|2477.3|2471.3|64
1712805000000|2024-04-11 03:10:00|2481|2475|2483|2477|2484|2478|2480.3|2474.3|84
1712805300000|2024-04-11 03:15:00|2482.8|2476.8|2479.8|2473.8|2482.8|2476.8|2479|2473|53
1712805600000|2024-04-11 03:20:00|2480|2474|2477.8|2471.8|2480|2474|2476.8|2470.8|53
1712805900000|2024-04-11 03:25:00|2478|2472|2476.5|2470.5|2478.5|2472.5|2473.5|2467.5|90
1712806200000|2024-04-11 03:30:00|2476.8|2470.8|2472.8|2466.8|2476.8|2470.8|2471.3|2465.3|40
1712806500000|2024-04-11 03:35:00|2473|2467|2472.8|2466.8|2473|2467|2471.5|2465.5|31
1712806800000|2024-04-11 03:40:00|2473|2467|2473.5|2467.5|2473.8|2467.8|2471.5|2465.5|40
1712807100000|2024-04-11 03:45:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2472|2466|21
1712807400000|2024-04-11 03:50:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2472.3|2466.3|9
1712807700000|2024-04-11 03:55:00|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2473|2467|6
1712808000000|2024-04-11 04:00:00|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|4
1712808300000|2024-04-11 04:05:00|2474|2468|2473.5|2467.5|2474|2468|2473|2467|7
1712808600000|2024-04-11 04:10:00|2473.8|2467.8|2475.5|2469.5|2475.5|2469.5|2473.8|2467.8|15
1712808900000|2024-04-11 04:15:00|2475.3|2469.3|2476.5|2470.5|2476.5|2470.5|2475|2469|6
1712809200000|2024-04-11 04:20:00|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|11
1712809500000|2024-04-11 04:25:00|2476.3|2470.3|2475|2469|2476.3|2470.3|2473.3|2467.3|19
1712809800000|2024-04-11 04:30:00|2474.8|2468.8|2475|2469|2475|2469|2473.8|2467.8|19
1712810100000|2024-04-11 04:35:00|2474.8|2468.8|2473.3|2467.3|2474.8|2468.8|2472.8|2466.8|14
1712810400000|2024-04-11 04:40:00|2473|2467|2473|2467|2473.3|2467.3|2472.5|2466.5|7
1712810700000|2024-04-11 04:45:00|2473.3|2467.3|2475.5|2469.5|2475.5|2469.5|2473.3|2467.3|16
1712811000000|2024-04-11 04:50:00|2475.8|2469.8|2475|2469|2475.8|2469.8|2473.5|2467.5|20
1712811300000|2024-04-11 04:55:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474|2468|9
1712811600000|2024-04-11 05:00:00|2474.8|2468.8|2476.8|2470.8|2476.8|2470.8|2474.8|2468.8|16
1712811900000|2024-04-11 05:05:00|2477|2471|2478.5|2472.5|2479.8|2473.8|2475.8|2469.8|32
1712812200000|2024-04-11 05:10:00|2478.8|2472.8|2478|2472|2480.8|2474.8|2478|2472|28
1712812500000|2024-04-11 05:15:00|2477.8|2471.8|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|12
1712812800000|2024-04-11 05:20:00|2477.8|2471.8|2477|2471|2478.3|2472.3|2476.5|2470.5|13
1712813100000|2024-04-11 05:25:00|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2477.3|2471.3|11
1712813400000|2024-04-11 05:30:00|2477.8|2471.8|2477|2471|2479.3|2473.3|2476.5|2470.5|56
1712813700000|2024-04-11 05:35:00|2477.3|2471.3|2472.8|2466.8|2478|2472|2472|2466|64
1712814000000|2024-04-11 05:40:00|2472.5|2466.5|2470.8|2464.8|2473|2467|2469.5|2463.5|51
1712814300000|2024-04-11 05:45:00|2471|2465|2471|2465|2471.3|2465.3|2470.3|2464.3|27
1712814600000|2024-04-11 05:50:00|2471.3|2465.3|2467.5|2461.5|2471.3|2465.3|2466.3|2460.3|48
1712814900000|2024-04-11 05:55:00|2467.8|2461.8|2468.8|2462.8|2469|2463|2467.8|2461.8|34
1712815200000|2024-04-11 06:00:00|2468.5|2462.5|2467.5|2461.5|2470.3|2464.3|2467.3|2461.3|54
1712815500000|2024-04-11 06:05:00|2467.8|2461.8|2468|2462|2468.3|2462.3|2466.5|2460.5|52
1712815800000|2024-04-11 06:10:00|2468.3|2462.3|2466.8|2460.8|2468.5|2462.5|2466.5|2460.5|31
1712816100000|2024-04-11 06:15:00|2467|2461|2462|2456|2467|2461|2459.3|2453.3|120
1712816400000|2024-04-11 06:20:00|2461.8|2455.8|2461.8|2455.8|2462.5|2456.5|2458.8|2452.8|92
1712816700000|2024-04-11 06:25:00|2461.5|2455.5|2465|2459|2465.3|2459.3|2459.8|2453.8|75
1712817000000|2024-04-11 06:30:00|2464.8|2458.8|2465.5|2459.5|2467.5|2461.5|2464|2458|114
1712817300000|2024-04-11 06:35:00|2465.8|2459.8|2467.8|2461.8|2467.8|2461.8|2464.5|2458.5|81
1712817600000|2024-04-11 06:40:00|2467.5|2461.5|2467.5|2461.5|2469.3|2463.3|2465.8|2459.8|72
1712817900000|2024-04-11 06:45:00|2468|2462|2467|2461|2468.8|2462.8|2466.3|2460.3|54
1712818200000|2024-04-11 06:50:00|2467.3|2461.3|2470.5|2464.5|2470.5|2464.5|2466.8|2460.8|50
1712818500000|2024-04-11 06:55:00|2470.8|2464.8|2468.3|2462.3|2470.8|2464.8|2466.8|2460.8|81
1712818800000|2024-04-11 07:00:00|2468|2462|2467.8|2461.8|2470.6|2464.6|2464.3|2458.3|120
1712819100000|2024-04-11 07:05:00|2468|2462|2469.5|2463.5|2469.5|2463.5|2463.8|2457.8|99
1712819400000|2024-04-11 07:10:00|2469.3|2463.3|2471.3|2465.3|2472|2466|2468.3|2462.3|61
1712819700000|2024-04-11 07:15:00|2471|2465|2470|2464|2473.3|2467.3|2468.3|2462.3|61
1712820000000|2024-04-11 07:20:00|2470.3|2464.3|2472.5|2466.5|2472.8|2466.8|2470.3|2464.3|47
1712820300000|2024-04-11 07:25:00|2472.3|2466.3|2477|2471|2477|2471|2471.8|2465.8|48
1712820600000|2024-04-11 07:30:00|2477.1|2471.1|2475.8|2469.8|2477.8|2471.8|2474.3|2468.3|55
1712820900000|2024-04-11 07:35:00|2475.3|2469.3|2476.3|2470.3|2476.3|2470.3|2470.8|2464.8|72
1712821200000|2024-04-11 07:40:00|2475.8|2469.8|2480.5|2474.5|2480.5|2474.5|2474.3|2468.3|67
1712821500000|2024-04-11 07:45:00|2480.8|2474.8|2481.3|2475.3|2481.5|2475.5|2478.5|2472.5|51
1712821800000|2024-04-11 07:50:00|2481|2475|2482.8|2476.8|2484.8|2478.8|2481|2475|31
1712822100000|2024-04-11 07:55:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2479.8|2473.8|42
1712822400000|2024-04-11 08:00:00|2481.8|2475.8|2482.3|2476.3|2482.8|2476.8|2478.5|2472.5|96
1712822700000|2024-04-11 08:05:00|2481.3|2475.3|2478.8|2472.8|2482|2476|2476|2470|78
1712823000000|2024-04-11 08:10:00|2478.5|2472.5|2475.8|2469.8|2478.5|2472.5|2474|2468|57
1712823300000|2024-04-11 08:15:00|2476|2470|2475.3|2469.3|2476.3|2470.3|2472.3|2466.3|43
1712823600000|2024-04-11 08:20:00|2475.5|2469.5|2475|2469|2475.8|2469.8|2473.8|2467.8|41
1712823900000|2024-04-11 08:25:00|2475.3|2469.3|2476|2470|2477.5|2471.5|2475|2469|38
1712824200000|2024-04-11 08:30:00|2475.8|2469.8|2476.3|2470.3|2477.3|2471.3|2474.3|2468.3|42
1712824500000|2024-04-11 08:35:00|2476.5|2470.5|2475.8|2469.8|2477.3|2471.3|2474.3|2468.3|44
1712824800000|2024-04-11 08:40:00|2475.5|2469.5|2477|2471|2477.8|2471.8|2473.8|2467.8|43
1712825100000|2024-04-11 08:45:00|2476.8|2470.8|2473.3|2467.3|2478.3|2472.3|2471.3|2465.3|70
1712825400000|2024-04-11 08:50:00|2473.5|2467.5|2475|2469|2475|2469|2471.5|2465.5|61
1712825700000|2024-04-11 08:55:00|2474.8|2468.8|2472.3|2466.3|2475.5|2469.5|2472.3|2466.3|55
1712826000000|2024-04-11 09:00:00|2472|2466|2476.8|2470.8|2476.8|2470.8|2472|2466|78
1712826300000|2024-04-11 09:05:00|2476.5|2470.5|2474|2468|2476.5|2470.5|2473.8|2467.8|37
1712826600000|2024-04-11 09:10:00|2473.8|2467.8|2473.3|2467.3|2475.3|2469.3|2473.3|2467.3|50
1712826900000|2024-04-11 09:15:00|2473|2467|2476|2470|2476.3|2470.3|2472.8|2466.8|27
1712827200000|2024-04-11 09:20:00|2475.8|2469.8|2473.8|2467.8|2475.8|2469.8|2473.8|2467.8|18
1712827500000|2024-04-11 09:25:00|2473.5|2467.5|2473.8|2467.8|2474.3|2468.3|2473.3|2467.3|15
1712827800000|2024-04-11 09:30:00|2474|2468|2476|2470|2476.3|2470.3|2473.8|2467.8|25
1712828100000|2024-04-11 09:35:00|2475.8|2469.8|2476|2470|2476.3|2470.3|2475.3|2469.3|22
1712828400000|2024-04-11 09:40:00|2475.8|2469.8|2473.3|2467.3|2475.8|2469.8|2472.8|2466.8|29
1712828700000|2024-04-11 09:45:00|2473|2467|2470|2464|2473|2467|2469.5|2463.5|33
1712829000000|2024-04-11 09:50:00|2469.8|2463.8|2470.3|2464.3|2470.5|2464.5|2468.3|2462.3|20
1712829300000|2024-04-11 09:55:00|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2469.8|2463.8|40
1712829600000|2024-04-11 10:00:00|2470.3|2464.3|2469.3|2463.3|2471.5|2465.5|2469.3|2463.3|27
1712829900000|2024-04-11 10:05:00|2469|2463|2468.5|2462.5|2469|2463|2466.8|2460.8|23
1712830200000|2024-04-11 10:10:00|2468.8|2462.8|2467.8|2461.8|2469.5|2463.5|2467|2461|34
1712830500000|2024-04-11 10:15:00|2467.5|2461.5|2463.8|2457.8|2468|2462|2463.8|2457.8|42
1712830800000|2024-04-11 10:20:00|2464|2458|2466.8|2460.8|2468|2462|2464|2458|52
1712831100000|2024-04-11 10:25:00|2467|2461|2467.5|2461.5|2468.5|2462.5|2465.8|2459.8|44
1712831400000|2024-04-11 10:30:00|2467.3|2461.3|2469.3|2463.3|2470.5|2464.5|2466.8|2460.8|41
1712831700000|2024-04-11 10:35:00|2469.5|2463.5|2471|2465|2471.3|2465.3|2469|2463|50
1712832000000|2024-04-11 10:40:00|2471.3|2465.3|2471.8|2465.8|2472.8|2466.8|2470.8|2464.8|28
1712832300000|2024-04-11 10:45:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2470.8|2464.8|39
1712832600000|2024-04-11 10:50:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|15
1712832900000|2024-04-11 10:55:00|2472.5|2466.5|2471.5|2465.5|2472.8|2466.8|2469.8|2463.8|45
1712833200000|2024-04-11 11:00:00|2471.8|2465.8|2469.3|2463.3|2472.5|2466.5|2468.8|2462.8|35
1712833500000|2024-04-11 11:05:00|2469|2463|2470.3|2464.3|2470.5|2464.5|2469|2463|16
1712833800000|2024-04-11 11:10:00|2470.5|2464.5|2471.8|2465.8|2472.3|2466.3|2470.5|2464.5|18
1712834100000|2024-04-11 11:15:00|2472.3|2466.3|2467.5|2461.5|2472.5|2466.5|2467.5|2461.5|55
1712834400000|2024-04-11 11:20:00|2467.3|2461.3|2467|2461|2468.3|2462.3|2466.5|2460.5|33
1712834700000|2024-04-11 11:25:00|2466.8|2460.8|2466.3|2460.3|2467|2461|2466.3|2460.3|29
1712835000000|2024-04-11 11:30:00|2466.5|2460.5|2463|2457|2467|2461|2463|2457|44
1712835300000|2024-04-11 11:35:00|2463.3|2457.3|2464.3|2458.3|2464.8|2458.8|2462.5|2456.5|28
1712835600000|2024-04-11 11:40:00|2464.5|2458.5|2466.3|2460.3|2466.8|2460.8|2464.3|2458.3|41
1712835900000|2024-04-11 11:45:00|2466|2460|2466.3|2460.3|2467.3|2461.3|2465.3|2459.3|32
1712836200000|2024-04-11 11:50:00|2466|2460|2465.8|2459.8|2466.3|2460.3|2463.5|2457.5|31
1712836500000|2024-04-11 11:55:00|2466|2460|2463.5|2457.5|2466|2460|2461.3|2455.3|54
1712836800000|2024-04-11 12:00:00|2463.3|2457.3|2465.3|2459.3|2465.8|2459.8|2463.3|2457.3|71
1712837100000|2024-04-11 12:05:00|2465.5|2459.5|2465.8|2459.8|2466.8|2460.8|2464.8|2458.8|51
1712837400000|2024-04-11 12:10:00|2466|2460|2466.5|2460.5|2468|2462|2466|2460|34
1712837700000|2024-04-11 12:15:00|2466.3|2460.3|2465|2459|2467.5|2461.5|2464.3|2458.3|88
1712838000000|2024-04-11 12:20:00|2464.8|2458.8|2466|2460|2466.3|2460.3|2462.5|2456.5|68
1712838300000|2024-04-11 12:25:00|2466.3|2460.3|2463.3|2457.3|2466.3|2460.3|2463|2457|41
1712838600000|2024-04-11 12:30:00|2463.5|2457.5|2470.3|2464.3|2471|2465|2461.8|2455.8|241
1712838900000|2024-04-11 12:35:00|2470|2464|2469.3|2463.3|2470.8|2464.8|2469|2463|96
1712839200000|2024-04-11 12:40:00|2469|2463|2467|2461|2469|2463|2466.3|2460.3|74
1712839500000|2024-04-11 12:45:00|2467.3|2461.3|2470.5|2464.5|2470.8|2464.8|2467|2461|102
1712839800000|2024-04-11 12:50:00|2470.3|2464.3|2470.3|2464.3|2472|2466|2470|2464|77
1712840100000|2024-04-11 12:55:00|2470.5|2464.5|2468.8|2462.8|2471.3|2465.3|2468.3|2462.3|70
1712840400000|2024-04-11 13:00:00|2468.5|2462.5|2465.3|2459.3|2471.3|2465.3|2463.3|2457.3|214
1712840700000|2024-04-11 13:05:00|2465|2459|2469|2463|2469|2463|2465|2459|108
1712841000000|2024-04-11 13:10:00|2468.8|2462.8|2464.3|2458.3|2470.5|2464.5|2462.8|2456.8|147
1712841300000|2024-04-11 13:15:00|2464|2458|2469.8|2463.8|2470|2464|2463.5|2457.5|134
1712841600000|2024-04-11 13:20:00|2470|2464|2471.5|2465.5|2473|2467|2469.5|2463.5|83
1712841900000|2024-04-11 13:25:00|2471.8|2465.8|2469.3|2463.3|2472.5|2466.5|2469.3|2463.3|48
1712842200000|2024-04-11 13:30:00|2469|2463|2462.5|2456.5|2469.3|2463.3|2462.3|2456.3|130
1712842500000|2024-04-11 13:35:00|2462.8|2456.8|2460.5|2454.5|2463|2457|2459.3|2453.3|99
1712842800000|2024-04-11 13:40:00|2460.3|2454.3|2463.3|2457.3|2463.8|2457.8|2459.8|2453.8|110
1712843100000|2024-04-11 13:45:00|2463.5|2457.5|2464|2458|2464.8|2458.8|2462.8|2456.8|117
1712843400000|2024-04-11 13:50:00|2464.3|2458.3|2467.3|2461.3|2467.5|2461.5|2462.8|2456.8|81
1712843700000|2024-04-11 13:55:00|2467.5|2461.5|2465.8|2459.8|2467.5|2461.5|2464.5|2458.5|66
1712844000000|2024-04-11 14:00:00|2466|2460|2465|2459|2469.3|2463.3|2463.8|2457.8|119
1712844300000|2024-04-11 14:05:00|2465.3|2459.3|2464.8|2458.8|2467.8|2461.8|2464|2458|98
1712844600000|2024-04-11 14:10:00|2465|2459|2463.3|2457.3|2466.3|2460.3|2462.3|2456.3|98
1712844900000|2024-04-11 14:15:00|2463.5|2457.5|2460.8|2454.8|2464.3|2458.3|2460.8|2454.8|104
1712845200000|2024-04-11 14:20:00|2460.5|2454.5|2463.3|2457.3|2463.3|2457.3|2459.5|2453.5|86
1712845500000|2024-04-11 14:25:00|2463.5|2457.5|2461.3|2455.3|2464|2458|2459.5|2453.5|90
1712845800000|2024-04-11 14:30:00|2461|2455|2459.5|2453.5|2461.5|2455.5|2458.8|2452.8|73
1712846100000|2024-04-11 14:35:00|2459.8|2453.8|2454.5|2448.5|2459.8|2453.8|2454|2448|66
1712846400000|2024-04-11 14:40:00|2455|2449|2448.3|2442.3|2455|2449|2446.3|2440.3|92
1712846700000|2024-04-11 14:45:00|2448|2442|2452.8|2446.8|2457.3|2451.3|2448|2442|107
1712847000000|2024-04-11 14:50:00|2452.5|2446.5|2449.3|2443.3|2454.8|2448.8|2449.3|2443.3|114
1712847300000|2024-04-11 14:55:00|2449.5|2443.5|2449.8|2443.8|2450.8|2444.8|2447.8|2441.8|49
1712847600000|2024-04-11 15:00:00|2450|2444|2449.3|2443.3|2452|2446|2448.8|2442.8|81
1712847900000|2024-04-11 15:05:00|2449.5|2443.5|2452.8|2446.8|2455.5|2449.5|2449.5|2443.5|80
1712848200000|2024-04-11 15:10:00|2452.5|2446.5|2460|2454|2460.3|2454.3|2452.3|2446.3|93
1712848500000|2024-04-11 15:15:00|2459.8|2453.8|2453.3|2447.3|2460.5|2454.5|2453.3|2447.3|72
1712848800000|2024-04-11 15:20:00|2453|2447|2455.8|2449.8|2456.3|2450.3|2452.3|2446.3|61
1712849100000|2024-04-11 15:25:00|2455.3|2449.3|2457.8|2451.8|2458.8|2452.8|2454.3|2448.3|100
1712849400000|2024-04-11 15:30:00|2457.5|2451.5|2455.8|2449.8|2457.5|2451.5|2455.3|2449.3|31
1712849700000|2024-04-11 15:35:00|2456|2450|2460.3|2454.3|2460.8|2454.8|2456|2450|48
1712850000000|2024-04-11 15:40:00|2460|2454|2456.8|2450.8|2460.3|2454.3|2455.8|2449.8|43
1712850300000|2024-04-11 15:45:00|2457|2451|2460|2454|2460.5|2454.5|2457|2451|24
1712850600000|2024-04-11 15:50:00|2459.8|2453.8|2458.3|2452.3|2459.8|2453.8|2457.8|2451.8|18
1712850900000|2024-04-11 15:55:00|2458|2452|2458.8|2452.8|2459.5|2453.5|2457.3|2451.3|27
1712851200000|2024-04-11 16:00:00|2459|2453|2457.5|2451.5|2459|2453|2457|2451|30
1712851500000|2024-04-11 16:05:00|2457.3|2451.3|2456|2450|2457.3|2451.3|2456|2450|21
1712851800000|2024-04-11 16:10:00|2456.5|2450.5|2457.8|2451.8|2458.3|2452.3|2456.5|2450.5|27
1712852100000|2024-04-11 16:15:00|2457.5|2451.5|2453.8|2447.8|2457.5|2451.5|2453|2447|27
1712852400000|2024-04-11 16:20:00|2454|2448|2454.5|2448.5|2454.8|2448.8|2453.8|2447.8|10
1712852700000|2024-04-11 16:25:00|2454.3|2448.3|2455.3|2449.3|2456.3|2450.3|2454.3|2448.3|17
1712853000000|2024-04-11 16:30:00|2455|2449|2456.5|2450.5|2456.5|2450.5|2455|2449|12
1712853300000|2024-04-11 16:35:00|2456.8|2450.8|2458|2452|2458|2452|2456.3|2450.3|19
1712853600000|2024-04-11 16:40:00|2458.3|2452.3|2458.5|2452.5|2459.5|2453.5|2458|2452|37
1712853900000|2024-04-11 16:45:00|2458.3|2452.3|2459.5|2453.5|2459.8|2453.8|2457.8|2451.8|21
1712854200000|2024-04-11 16:50:00|2459.8|2453.8|2459.5|2453.5|2460.5|2454.5|2458.5|2452.5|26
1712854500000|2024-04-11 16:55:00|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|18
1712854800000|2024-04-11 17:00:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2458.8|2452.8|43
1712855100000|2024-04-11 17:05:00|2459.3|2453.3|2460.3|2454.3|2460.3|2454.3|2459.3|2453.3|4
1712855400000|2024-04-11 17:10:00|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|8
1712855700000|2024-04-11 17:15:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460|2454|4
1712856300000|2024-04-11 17:25:00|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|3
1712856600000|2024-04-11 17:30:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.3|2452.3|15
1712856900000|2024-04-11 17:35:00|2458.5|2452.5|2458.5|2452.5|2459|2453|2458.5|2452.5|7
1712857200000|2024-04-11 17:40:00|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.5|2452.5|4
1712857500000|2024-04-11 17:45:00|2460.3|2454.3|2456|2450|2460.3|2454.3|2455.3|2449.3|28
1712857800000|2024-04-11 17:50:00|2456.3|2450.3|2457.8|2451.8|2457.8|2451.8|2456.3|2450.3|5
1712858100000|2024-04-11 17:55:00|2460|2449.5|2460.8|2450.3|2462.3|2451.8|2459.5|2449|11
1712880000000|2024-04-12 00:00:00|2458.5|2452.5|2458.1|2452.1|2458.8|2452.8|2458.1|2452.1|3
1712880300000|2024-04-12 00:05:00|2458.4|2452.4|2463|2457|2463.8|2457.8|2458.4|2452.4|37
1712880600000|2024-04-12 00:10:00|2462.9|2456.9|2462|2456|2463|2457|2461.5|2455.5|15
1712880900000|2024-04-12 00:15:00|2462.8|2456.8|2461.8|2455.8|2464.1|2458.1|2461.4|2455.4|13
1712881200000|2024-04-12 00:20:00|2462|2456|2461|2455|2462|2456|2460.8|2454.8|13
1712881500000|2024-04-12 00:25:00|2460.8|2454.8|2459.8|2453.8|2461|2455|2459.8|2453.8|12
1712881800000|2024-04-12 00:30:00|2460|2454|2461|2455|2461|2455|2460|2454|6
1712882100000|2024-04-12 00:35:00|2461.3|2455.3|2460|2454|2461.5|2455.5|2460|2454|26
1712882400000|2024-04-12 00:40:00|2459.8|2453.8|2460|2454|2460|2454|2458.3|2452.3|12
1712882700000|2024-04-12 00:45:00|2460.3|2454.3|2460|2454|2460.5|2454.5|2460|2454|6
1712883000000|2024-04-12 00:50:00|2460.3|2454.3|2460|2454|2461|2455|2460|2454|11
1712883300000|2024-04-12 00:55:00|2459.8|2453.8|2457.8|2451.8|2459.8|2453.8|2457.8|2451.8|17
1712883600000|2024-04-12 01:00:00|2458|2452|2471|2465|2471|2465|2458|2452|146
1712883900000|2024-04-12 01:05:00|2470.8|2464.8|2470.3|2464.3|2471.8|2465.8|2469.3|2463.3|73
1712884200000|2024-04-12 01:10:00|2470.5|2464.5|2470|2464|2472.3|2466.3|2470|2464|68
1712884500000|2024-04-12 01:15:00|2470.3|2464.3|2472.5|2466.5|2473.5|2467.5|2469.8|2463.8|96
1712884800000|2024-04-12 01:20:00|2472.3|2466.3|2468.8|2462.8|2472.5|2466.5|2467.8|2461.8|78
1712885100000|2024-04-12 01:25:00|2469|2463|2469.8|2463.8|2470.8|2464.8|2468|2462|95
1712885400000|2024-04-12 01:30:00|2469.5|2463.5|2472.5|2466.5|2473|2467|2469.3|2463.3|93
1712885700000|2024-04-12 01:35:00|2472.3|2466.3|2472.8|2466.8|2473.5|2467.5|2470.3|2464.3|58
1712886000000|2024-04-12 01:40:00|2473|2467|2471|2465|2473.8|2467.8|2470|2464|90
1712886300000|2024-04-12 01:45:00|2471.3|2465.3|2473|2467|2474.5|2468.5|2471|2465|92
1712886600000|2024-04-12 01:50:00|2473.3|2467.3|2474.3|2468.3|2475|2469|2472|2466|138
1712886900000|2024-04-12 01:55:00|2474|2468|2472|2466|2474.8|2468.8|2471.8|2465.8|118
1712887200000|2024-04-12 02:00:00|2471.8|2465.8|2473.8|2467.8|2474.3|2468.3|2471|2465|180
1712887500000|2024-04-12 02:05:00|2473.5|2467.5|2474.8|2468.8|2474.8|2468.8|2472|2466|122
1712887800000|2024-04-12 02:10:00|2474.5|2468.5|2476.5|2470.5|2477.3|2471.3|2472.5|2466.5|59
1712888100000|2024-04-12 02:15:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2475.5|2469.5|20
1712888400000|2024-04-12 02:20:00|2476.3|2470.3|2477.5|2471.5|2478.8|2472.8|2476.3|2470.3|21
1712888700000|2024-04-12 02:25:00|2477.8|2471.8|2478|2472|2478|2472|2476|2470|27
1712889000000|2024-04-12 02:30:00|2477.8|2471.8|2479.5|2473.5|2480|2474|2476.3|2470.3|64
1712889300000|2024-04-12 02:35:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2478|2472|55
1712889600000|2024-04-12 02:40:00|2480|2474|2478|2472|2481.5|2475.5|2478|2472|65
1712889900000|2024-04-12 02:45:00|2477.8|2471.8|2474.5|2468.5|2477.8|2471.8|2474.5|2468.5|46
1712890200000|2024-04-12 02:50:00|2474.8|2468.8|2476.3|2470.3|2476.3|2470.3|2474.3|2468.3|42
1712890500000|2024-04-12 02:55:00|2476.5|2470.5|2475.5|2469.5|2476.8|2470.8|2474.5|2468.5|38
1712890800000|2024-04-12 03:00:00|2475.3|2469.3|2477|2471|2477.8|2471.8|2474.5|2468.5|90
1712891100000|2024-04-12 03:05:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2474.8|2468.8|59
1712891400000|2024-04-12 03:10:00|2477|2471|2476.5|2470.5|2479|2473|2476.3|2470.3|45
1712891700000|2024-04-12 03:15:00|2476.3|2470.3|2477.5|2471.5|2480.3|2474.3|2475.8|2469.8|87
1712892000000|2024-04-12 03:20:00|2477.8|2471.8|2476.5|2470.5|2479.3|2473.3|2476.3|2470.3|45
1712892300000|2024-04-12 03:25:00|2476.8|2470.8|2477|2471|2478.5|2472.5|2476.5|2470.5|41
1712892600000|2024-04-12 03:30:00|2476.8|2470.8|2475|2469|2477|2471|2474.5|2468.5|32
1712892900000|2024-04-12 03:35:00|2475.3|2469.3|2474.5|2468.5|2476|2470|2474.3|2468.3|33
1712893200000|2024-04-12 03:40:00|2474.8|2468.8|2473.8|2467.8|2475.5|2469.5|2473.5|2467.5|20
1712893500000|2024-04-12 03:45:00|2474|2468|2473|2467|2474|2468|2471.5|2465.5|17
1712893800000|2024-04-12 03:50:00|2472.8|2466.8|2470.3|2464.3|2472.8|2466.8|2470.3|2464.3|16
1712894100000|2024-04-12 03:55:00|2470|2464|2470|2464|2470.5|2464.5|2469.5|2463.5|12
1712894400000|2024-04-12 04:00:00|2470.3|2464.3|2471.5|2465.5|2471.5|2465.5|2470|2464|11
1712894700000|2024-04-12 04:05:00|2471.3|2465.3|2472|2466|2472.3|2466.3|2471|2465|10
1712895000000|2024-04-12 04:10:00|2472.3|2466.3|2473.5|2467.5|2473.8|2467.8|2472.3|2466.3|16
1712895300000|2024-04-12 04:15:00|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473|2467|19
1712895600000|2024-04-12 04:20:00|2474.5|2468.5|2474.5|2468.5|2475|2469|2473.8|2467.8|12
1712895900000|2024-04-12 04:25:00|2474.8|2468.8|2473.5|2467.5|2475|2469|2473.5|2467.5|9
1712896200000|2024-04-12 04:30:00|2473.3|2467.3|2474|2468|2474|2468|2472.5|2466.5|14
1712896500000|2024-04-12 04:35:00|2474.3|2468.3|2473|2467|2475|2469|2473|2467|13
1712896800000|2024-04-12 04:40:00|2473.3|2467.3|2473|2467|2473.8|2467.8|2473|2467|10
1712897100000|2024-04-12 04:45:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|8
1712897400000|2024-04-12 04:50:00|2472.8|2466.8|2470.3|2464.3|2472.8|2466.8|2470.3|2464.3|29
1712897700000|2024-04-12 04:55:00|2470.5|2464.5|2472|2466|2472|2466|2469.5|2463.5|18
1712898000000|2024-04-12 05:00:00|2472.3|2466.3|2473.5|2467.5|2473.5|2467.5|2472.3|2466.3|17
1712898300000|2024-04-12 05:05:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473|2467|6
1712898600000|2024-04-12 05:10:00|2473|2467|2473|2467|2473.8|2467.8|2472.3|2466.3|11
1712898900000|2024-04-12 05:15:00|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2473|2467|10
1712899200000|2024-04-12 05:20:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2472.5|2466.5|11
1712899500000|2024-04-12 05:25:00|2473.5|2467.5|2473.5|2467.5|2474|2468|2473.5|2467.5|11
1712899800000|2024-04-12 05:30:00|2473.8|2467.8|2481.8|2475.8|2481.8|2475.8|2473.8|2467.8|103
1712900100000|2024-04-12 05:35:00|2481.5|2475.5|2484|2478|2485.3|2479.3|2481.5|2475.5|57
1712900400000|2024-04-12 05:40:00|2484.3|2478.3|2486.3|2480.3|2487|2481|2484|2478|53
1712900700000|2024-04-12 05:45:00|2486.5|2480.5|2489|2483|2489|2483|2484.5|2478.5|64
1712901000000|2024-04-12 05:50:00|2488.8|2482.8|2487|2481|2489.5|2483.5|2487|2481|130
1712901300000|2024-04-12 05:55:00|2486.8|2480.8|2487.5|2481.5|2490.8|2484.8|2486.8|2480.8|53
1712901600000|2024-04-12 06:00:00|2487.3|2481.3|2486.5|2480.5|2488.3|2482.3|2484.3|2478.3|73
1712901900000|2024-04-12 06:05:00|2486.3|2480.3|2489|2483|2494.1|2488.1|2483.8|2477.8|85
1712902200000|2024-04-12 06:10:00|2488.8|2482.8|2489.8|2483.8|2492|2486|2488.8|2482.8|69
1712902500000|2024-04-12 06:15:00|2490|2484|2492.8|2486.8|2492.8|2486.8|2490|2484|64
1712902800000|2024-04-12 06:20:00|2492.5|2486.5|2492.5|2486.5|2493.3|2487.3|2491.5|2485.5|78
1712903100000|2024-04-12 06:25:00|2492.8|2486.8|2488.5|2482.5|2493.5|2487.5|2487|2481|77
1712903400000|2024-04-12 06:30:00|2488.8|2482.8|2490.5|2484.5|2490.5|2484.5|2486.5|2480.5|53
1712903700000|2024-04-12 06:35:00|2490.3|2484.3|2488.5|2482.5|2491.8|2485.8|2488.5|2482.5|74
1712904000000|2024-04-12 06:40:00|2488.8|2482.8|2486|2480|2488.8|2482.8|2484.8|2478.8|119
1712904300000|2024-04-12 06:45:00|2486.3|2480.3|2488.3|2482.3|2489.5|2483.5|2485.8|2479.8|102
1712904600000|2024-04-12 06:50:00|2488.5|2482.5|2488.5|2482.5|2489|2483|2485|2479|73
1712904900000|2024-04-12 06:55:00|2488.3|2482.3|2491.6|2485.6|2494.4|2488.4|2488|2482|104
1712905200000|2024-04-12 07:00:00|2492|2486|2497|2491|2497.5|2491.5|2491.9|2485.9|80
1712905500000|2024-04-12 07:05:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2494.3|2488.3|83
1712905800000|2024-04-12 07:10:00|2496.8|2490.8|2496|2490|2497|2491|2493.5|2487.5|62
1712906100000|2024-04-12 07:15:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2493|2487|52
1712906400000|2024-04-12 07:20:00|2496.5|2490.5|2494|2488|2496.8|2490.8|2494|2488|19
1712906700000|2024-04-12 07:25:00|2493.8|2487.8|2491.5|2485.5|2493.8|2487.8|2491.5|2485.5|35
1712907000000|2024-04-12 07:30:00|2491.8|2485.8|2492|2486|2493.3|2487.3|2490.8|2484.8|48
1712907300000|2024-04-12 07:35:00|2491.8|2485.8|2492|2486|2492.5|2486.5|2487|2481|58
1712907600000|2024-04-12 07:40:00|2492.3|2486.3|2492.5|2486.5|2493.8|2487.8|2491|2485|53
1712907900000|2024-04-12 07:45:00|2492.8|2486.8|2492.5|2486.5|2493.5|2487.5|2490.8|2484.8|43
1712908200000|2024-04-12 07:50:00|2492.8|2486.8|2494|2488|2494.8|2488.8|2491.8|2485.8|50
1712908500000|2024-04-12 07:55:00|2494.3|2488.3|2494.8|2488.8|2495.3|2489.3|2493|2487|34
1712908800000|2024-04-12 08:00:00|2494.5|2488.5|2494.5|2488.5|2497|2491|2493.8|2487.8|82
1712909100000|2024-04-12 08:05:00|2494.3|2488.3|2492.5|2486.5|2496.1|2490.1|2491.5|2485.5|95
1712909400000|2024-04-12 08:10:00|2492.6|2486.6|2494.1|2488.1|2495.5|2489.5|2491.4|2485.4|133
1712909700000|2024-04-12 08:15:00|2494.3|2488.3|2494.5|2488.5|2495.5|2489.5|2493.4|2487.4|61
1712910000000|2024-04-12 08:20:00|2494.3|2488.3|2498.5|2492.5|2500.5|2494.5|2494.3|2488.3|95
1712910300000|2024-04-12 08:25:00|2498.4|2492.4|2497.3|2491.3|2499.4|2493.4|2496.6|2490.6|47
1712910600000|2024-04-12 08:30:00|2497.1|2491.1|2499.1|2493.1|2499.4|2493.4|2496.3|2490.3|77
1712910900000|2024-04-12 08:35:00|2499|2493|2499.1|2493.1|2499.4|2493.4|2497.8|2491.8|21
1712911200000|2024-04-12 08:40:00|2499.4|2493.4|2497.3|2491.3|2499.4|2493.4|2496.5|2490.5|58
1712911500000|2024-04-12 08:45:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|20
1712911800000|2024-04-12 08:50:00|2498|2492|2499|2493|2499.8|2493.8|2496.5|2490.5|63
1712912100000|2024-04-12 08:55:00|2499.3|2493.3|2503.3|2497.3|2503.8|2497.8|2499|2493|71
1712912400000|2024-04-12 09:00:00|2503.5|2497.5|2505.3|2499.3|2505.3|2499.3|2502.8|2496.8|81
1712912700000|2024-04-12 09:05:00|2505.5|2499.5|2502.8|2496.8|2506.8|2500.8|2501.4|2495.4|78
1712913000000|2024-04-12 09:10:00|2502.5|2496.5|2502.8|2496.8|2503|2497|2501.3|2495.3|41
1712913300000|2024-04-12 09:15:00|2503|2497|2501.3|2495.3|2504.3|2498.3|2500.8|2494.8|59
1712913600000|2024-04-12 09:20:00|2501|2495|2505|2499|2507.3|2501.3|2501|2495|88
1712913900000|2024-04-12 09:25:00|2505.3|2499.3|2499.3|2493.3|2505.3|2499.3|2499.3|2493.3|52
1712914200000|2024-04-12 09:30:00|2499.5|2493.5|2499|2493|2500.5|2494.5|2498.3|2492.3|37
1712914500000|2024-04-12 09:35:00|2499.3|2493.3|2501.8|2495.8|2501.8|2495.8|2498.8|2492.8|23
1712914800000|2024-04-12 09:40:00|2502|2496|2501.8|2495.8|2502.5|2496.5|2500.5|2494.5|28
1712915100000|2024-04-12 09:45:00|2502|2496|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|13
1712915400000|2024-04-12 09:50:00|2501.8|2495.8|2502.5|2496.5|2502.8|2496.8|2501.8|2495.8|26
1712915700000|2024-04-12 09:55:00|2502.3|2496.3|2500.5|2494.5|2502.5|2496.5|2498.3|2492.3|63
1712916000000|2024-04-12 10:00:00|2500.3|2494.3|2502|2496|2502.3|2496.3|2499.3|2493.3|32
1712916300000|2024-04-12 10:05:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|13
1712916600000|2024-04-12 10:10:00|2502.5|2496.5|2501|2495|2502.5|2496.5|2500.3|2494.3|32
1712916900000|2024-04-12 10:15:00|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|20
1712917200000|2024-04-12 10:20:00|2500.8|2494.8|2499.8|2493.8|2501|2495|2499.8|2493.8|22
1712917500000|2024-04-12 10:25:00|2500|2494|2498.8|2492.8|2500.5|2494.5|2498.5|2492.5|20
1712917800000|2024-04-12 10:30:00|2499|2493|2499.5|2493.5|2500.3|2494.3|2499|2493|17
1712918100000|2024-04-12 10:35:00|2499.8|2493.8|2499.3|2493.3|2500|2494|2499|2493|11
1712918400000|2024-04-12 10:40:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499|2493|22
1712918700000|2024-04-12 10:45:00|2499.5|2493.5|2498.3|2492.3|2499.8|2493.8|2498.3|2492.3|19
1712919000000|2024-04-12 10:50:00|2498.5|2492.5|2499.3|2493.3|2499.5|2493.5|2497.8|2491.8|30
1712919300000|2024-04-12 10:55:00|2499.5|2493.5|2500|2494|2500.8|2494.8|2498.5|2492.5|59
1712919600000|2024-04-12 11:00:00|2499.8|2493.8|2496.3|2490.3|2499.8|2493.8|2495.3|2489.3|55
1712919900000|2024-04-12 11:05:00|2496|2490|2494.3|2488.3|2496.3|2490.3|2492.3|2486.3|69
1712920200000|2024-04-12 11:10:00|2494|2488|2497|2491|2497.5|2491.5|2493.3|2487.3|38
1712920500000|2024-04-12 11:15:00|2496.8|2490.8|2494.3|2488.3|2496.8|2490.8|2493|2487|46
1712920800000|2024-04-12 11:20:00|2494.5|2488.5|2490.8|2484.8|2495.3|2489.3|2490.5|2484.5|44
1712921100000|2024-04-12 11:25:00|2491|2485|2492.3|2486.3|2493.8|2487.8|2491|2485|40
1712921400000|2024-04-12 11:30:00|2492.5|2486.5|2490.5|2484.5|2494|2488|2490.3|2484.3|34
1712921700000|2024-04-12 11:35:00|2490.8|2484.8|2493.8|2487.8|2493.8|2487.8|2490.8|2484.8|52
1712922000000|2024-04-12 11:40:00|2494|2488|2493.5|2487.5|2495.3|2489.3|2493|2487|58
1712922300000|2024-04-12 11:45:00|2493.3|2487.3|2492.8|2486.8|2494|2488|2492.5|2486.5|17
1712922600000|2024-04-12 11:50:00|2493|2487|2494.3|2488.3|2495.3|2489.3|2493|2487|42
1712922900000|2024-04-12 11:55:00|2494.5|2488.5|2496.5|2490.5|2497.3|2491.3|2494.3|2488.3|62
1712923200000|2024-04-12 12:00:00|2496.8|2490.8|2498|2492|2498|2492|2494|2488|89
1712923500000|2024-04-12 12:05:00|2497.8|2491.8|2497.8|2491.8|2498.8|2492.8|2497.8|2491.8|30
1712923800000|2024-04-12 12:10:00|2497.5|2491.5|2499.8|2493.8|2500.3|2494.3|2496.5|2490.5|48
1712924100000|2024-04-12 12:15:00|2500|2494|2500.3|2494.3|2500.5|2494.5|2499|2493|27
1712924400000|2024-04-12 12:20:00|2500|2494|2501|2495|2502.8|2496.8|2499.8|2493.8|67
1712924700000|2024-04-12 12:25:00|2501.3|2495.3|2500.3|2494.3|2502.8|2496.8|2498.8|2492.8|68
1712925000000|2024-04-12 12:30:00|2500.5|2494.5|2501|2495|2502.8|2496.8|2500.5|2494.5|24
1712925300000|2024-04-12 12:35:00|2501.3|2495.3|2500.5|2494.5|2501.8|2495.8|2499.5|2493.5|36
1712925600000|2024-04-12 12:40:00|2500.3|2494.3|2500.5|2494.5|2501.8|2495.8|2499.3|2493.3|60
1712925900000|2024-04-12 12:45:00|2500.3|2494.3|2499.8|2493.8|2501.3|2495.3|2499.8|2493.8|28
1712926200000|2024-04-12 12:50:00|2499.5|2493.5|2500|2494|2500.5|2494.5|2497.5|2491.5|75
1712926500000|2024-04-12 12:55:00|2500.3|2494.3|2501.8|2495.8|2501.8|2495.8|2499|2493|58
1712926800000|2024-04-12 13:00:00|2501.5|2495.5|2504.8|2498.8|2505|2499|2500.8|2494.8|164
1712927100000|2024-04-12 13:05:00|2504.3|2498.3|2503|2497|2504.3|2498.3|2499.5|2493.5|199
1712927400000|2024-04-12 13:10:00|2503.3|2497.3|2511.5|2505.5|2511.8|2505.8|2502.8|2496.8|132
1712927700000|2024-04-12 13:15:00|2511.3|2505.3|2509.8|2503.8|2512.5|2506.5|2508.8|2502.8|162
1712928000000|2024-04-12 13:20:00|2510|2504|2508|2502|2510.5|2504.5|2506.8|2500.8|126
1712928300000|2024-04-12 13:25:00|2507.8|2501.8|2507.3|2501.3|2510.5|2504.5|2505|2499|99
1712928600000|2024-04-12 13:30:00|2507.5|2501.5|2513.1|2507.1|2514.9|2508.9|2504|2498|213
1712928900000|2024-04-12 13:35:00|2513.4|2507.4|2505.8|2499.8|2513.9|2507.9|2501.5|2495.5|166
1712929200000|2024-04-12 13:40:00|2505.5|2499.5|2505.8|2499.8|2506.3|2500.3|2501.8|2495.8|116
1712929500000|2024-04-12 13:45:00|2505.5|2499.5|2502.8|2496.8|2506|2500|2498.8|2492.8|165
1712929800000|2024-04-12 13:50:00|2503|2497|2500|2494|2505.3|2499.3|2497.3|2491.3|197
1712930100000|2024-04-12 13:55:00|2500.3|2494.3|2496.5|2490.5|2500.5|2494.5|2495.8|2489.8|126
1712930400000|2024-04-12 14:00:00|2495.5|2489.5|2493.5|2487.5|2496.5|2490.5|2487.5|2481.5|253
1712930700000|2024-04-12 14:05:00|2493.3|2487.3|2487.5|2481.5|2497.8|2491.8|2485.8|2479.8|223
1712931000000|2024-04-12 14:10:00|2487.8|2481.8|2492|2486|2492.5|2486.5|2487.8|2481.8|201
1712931300000|2024-04-12 14:15:00|2491.8|2485.8|2493.8|2487.8|2494.8|2488.8|2489.8|2483.8|160
1712931600000|2024-04-12 14:20:00|2493.5|2487.5|2492.5|2486.5|2494.3|2488.3|2489.8|2483.8|145
1712931900000|2024-04-12 14:25:00|2492.8|2486.8|2496|2490|2496|2490|2491.8|2485.8|105
1712932200000|2024-04-12 14:30:00|2496.3|2490.3|2491|2485|2496.3|2490.3|2490.5|2484.5|132
1712932500000|2024-04-12 14:35:00|2491.3|2485.3|2490.5|2484.5|2492.8|2486.8|2489|2483|90
1712932800000|2024-04-12 14:40:00|2490.8|2484.8|2494.3|2488.3|2495.5|2489.5|2490.8|2484.8|92
1712933100000|2024-04-12 14:45:00|2494.5|2488.5|2495.5|2489.5|2498.3|2492.3|2494.5|2488.5|111
1712933400000|2024-04-12 14:50:00|2495.8|2489.8|2502|2496|2502|2496|2495|2489|95
1712933700000|2024-04-12 14:55:00|2501.8|2495.8|2505|2499|2505.5|2499.5|2501.8|2495.8|124
1712934000000|2024-04-12 15:00:00|2504.8|2498.8|2511.3|2505.3|2514|2508|2503.8|2497.8|174
1712934300000|2024-04-12 15:05:00|2511.5|2505.5|2507.3|2501.3|2512.5|2506.5|2505.3|2499.3|145
1712934600000|2024-04-12 15:10:00|2507.5|2501.5|2497.5|2491.5|2507.5|2501.5|2497.5|2491.5|133
1712934900000|2024-04-12 15:15:00|2497.3|2491.3|2498.3|2492.3|2502|2496|2495|2489|113
1712935200000|2024-04-12 15:20:00|2497.8|2491.8|2494.5|2488.5|2498.3|2492.3|2493.3|2487.3|117
1712935500000|2024-04-12 15:25:00|2494.3|2488.3|2495.3|2489.3|2500.8|2494.8|2493.3|2487.3|224
1712935800000|2024-04-12 15:30:00|2495|2489|2496.8|2490.8|2496.8|2490.8|2488.3|2482.3|231
1712936100000|2024-04-12 15:35:00|2496.5|2490.5|2488.3|2482.3|2496.5|2490.5|2488|2482|193
1712936400000|2024-04-12 15:40:00|2488|2482|2490.5|2484.5|2493.5|2487.5|2488|2482|201
1712936700000|2024-04-12 15:45:00|2490.3|2484.3|2493.3|2487.3|2493.3|2487.3|2489|2483|126
1712937000000|2024-04-12 15:50:00|2493|2487|2492|2486|2493|2487|2489.3|2483.3|107
1712937300000|2024-04-12 15:55:00|2491.8|2485.8|2492|2486|2492.8|2486.8|2489.5|2483.5|68
1712937600000|2024-04-12 16:00:00|2491.8|2485.8|2489.5|2483.5|2494.8|2488.8|2489.3|2483.3|74
1712937900000|2024-04-12 16:05:00|2489.8|2483.8|2489.3|2483.3|2490|2484|2488.5|2482.5|58
1712938200000|2024-04-12 16:10:00|2489|2483|2491|2485|2491.8|2485.8|2488.8|2482.8|53
1712938500000|2024-04-12 16:15:00|2491.3|2485.3|2487.5|2481.5|2491.5|2485.5|2487.3|2481.3|61
1712938800000|2024-04-12 16:20:00|2487|2481|2487.5|2481.5|2488|2482|2486|2480|55
1712939100000|2024-04-12 16:25:00|2487.8|2481.8|2485.5|2479.5|2489|2483|2485.5|2479.5|80
1712939400000|2024-04-12 16:30:00|2485.8|2479.8|2487|2481|2487|2481|2484.5|2478.5|81
1712939700000|2024-04-12 16:35:00|2487.3|2481.3|2485.8|2479.8|2487.8|2481.8|2485.5|2479.5|63
1712940000000|2024-04-12 16:40:00|2486|2480|2487.8|2481.8|2488.8|2482.8|2485.8|2479.8|67
1712940300000|2024-04-12 16:45:00|2487.3|2481.3|2481.8|2475.8|2487.5|2481.5|2480.5|2474.5|83
1712940600000|2024-04-12 16:50:00|2482|2476|2483.5|2477.5|2484|2478|2480.5|2474.5|66
1712940900000|2024-04-12 16:55:00|2483.3|2477.3|2485.3|2479.3|2485.5|2479.5|2481|2475|74
1712941200000|2024-04-12 17:00:00|2485.5|2479.5|2487|2481|2487.5|2481.5|2485.3|2479.3|59
1712941500000|2024-04-12 17:05:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|27
1712941800000|2024-04-12 17:10:00|2486.5|2480.5|2486.5|2480.5|2487|2481|2486.1|2480.1|22
1712942100000|2024-04-12 17:15:00|2486.3|2480.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|28
1712942400000|2024-04-12 17:20:00|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|17
1712942700000|2024-04-12 17:25:00|2485.3|2479.3|2488|2482|2488|2482|2485|2479|28
1712943000000|2024-04-12 17:30:00|2487.5|2481.5|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|26
1712943300000|2024-04-12 17:35:00|2486.5|2480.5|2484|2478|2486.5|2480.5|2483.5|2477.5|29
1712943600000|2024-04-12 17:40:00|2483.8|2477.8|2484.5|2478.5|2485|2479|2483.8|2477.8|18
1712943900000|2024-04-12 17:45:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|13
1712944200000|2024-04-12 17:50:00|2484.5|2478.5|2484.5|2478.5|2486.5|2480.5|2484.3|2478.3|34
1712944500000|2024-04-12 17:55:00|2484.3|2478.3|2484.5|2474|2486.5|2478.4|2483.8|2473.3|23
1713139800000|2024-04-15 00:10:00|2652|2632|2651|2631|2654|2634|2651|2631|3
1713140100000|2024-04-15 00:15:00|2653|2633|2704.3|2684.3|2704.3|2684.3|2653|2633|13
1713140400000|2024-04-15 00:20:00|2709.3|2689.3|2719.8|2699.8|2734|2714|2706|2686|24
1713140700000|2024-04-15 00:25:00|2723.8|2703.8|2689.3|2669.3|2727.8|2707.8|2687|2667|26
1713141000000|2024-04-15 00:30:00|2688.3|2668.3|2690.8|2670.8|2692|2672|2682.5|2662.5|21
1713141300000|2024-04-15 00:35:00|2692.5|2672.5|2703.8|2683.8|2703.8|2683.8|2692.5|2672.5|11
1713141600000|2024-04-15 00:40:00|2706.3|2686.3|2704.5|2684.5|2709.8|2689.8|2702|2682|28
1713141900000|2024-04-15 00:45:00|2709.5|2689.5|2676.5|2656.5|2709.8|2689.8|2676.5|2656.5|55
1713142200000|2024-04-15 00:50:00|2674.8|2654.8|2666.5|2646.5|2674.8|2654.8|2665.3|2645.3|36
1713142500000|2024-04-15 00:55:00|2667.8|2647.8|2665.8|2645.8|2671.5|2651.5|2665.5|2645.5|29
1713142800000|2024-04-15 01:00:00|2666.8|2646.8|2659.8|2639.8|2675.8|2655.8|2657.3|2637.3|69
1713143100000|2024-04-15 01:05:00|2658.5|2638.5|2649.5|2629.5|2659.6|2639.6|2648.8|2628.8|40
1713143400000|2024-04-15 01:10:00|2651|2631|2636.8|2616.8|2651.3|2631.3|2636.8|2616.8|46
1713143700000|2024-04-15 01:15:00|2635.5|2615.5|2613.8|2593.8|2635.5|2615.5|2609.8|2589.8|62
1713144000000|2024-04-15 01:20:00|2612.8|2592.8|2625.3|2605.3|2627.3|2607.3|2611|2591|51
1713144300000|2024-04-15 01:25:00|2624.5|2604.5|2633.8|2613.8|2634.8|2614.8|2617.5|2597.5|40
1713144600000|2024-04-15 01:30:00|2634.5|2614.5|2644.8|2624.8|2654.6|2634.6|2634.5|2614.5|62
1713144900000|2024-04-15 01:35:00|2644|2624|2650.5|2630.5|2653.3|2633.3|2644|2624|32
1713145200000|2024-04-15 01:40:00|2649.3|2629.3|2637.3|2617.3|2650.8|2630.8|2637.3|2617.3|36
1713145500000|2024-04-15 01:45:00|2637.8|2617.8|2627.3|2607.3|2641|2621|2626.5|2606.5|42
1713145800000|2024-04-15 01:50:00|2626.8|2606.8|2625.5|2605.5|2629.8|2609.8|2625.3|2605.3|39
1713146100000|2024-04-15 01:55:00|2626.5|2606.5|2624.5|2604.5|2628|2608|2619.8|2599.8|35
1713146400000|2024-04-15 02:00:00|2623.8|2603.8|2626.3|2606.3|2626.3|2606.3|2621|2601|40
1713146700000|2024-04-15 02:05:00|2626.8|2606.8|2625.3|2605.3|2630.8|2610.8|2625.3|2605.3|64
1713147000000|2024-04-15 02:10:00|2623.8|2603.8|2629.3|2609.3|2630|2610|2622.5|2602.5|43
1713147300000|2024-04-15 02:15:00|2628.5|2608.5|2628.3|2608.3|2629.5|2609.5|2628.3|2608.3|6
1713147600000|2024-04-15 02:20:00|2627.8|2607.8|2629|2609|2629|2609|2624.5|2604.5|12
1713147900000|2024-04-15 02:25:00|2630|2610|2628|2608|2630.5|2612.8|2626.3|2608|12
1713148200000|2024-04-15 02:30:00|2627.3|2607.3|2624|2604|2629.5|2609.5|2624|2604|26
1713148500000|2024-04-15 02:35:00|2623.3|2603.3|2622.8|2602.8|2626.8|2606.8|2621.8|2601.8|23
1713148800000|2024-04-15 02:40:00|2623.5|2603.5|2621.3|2601.3|2624.8|2604.8|2621.3|2601.3|22
1713149100000|2024-04-15 02:45:00|2620.3|2600.3|2625|2605|2625|2605|2616|2596|29
1713149400000|2024-04-15 02:50:00|2626|2606|2625|2605|2628.8|2608.8|2624.3|2604.3|17
1713149700000|2024-04-15 02:55:00|2626|2606|2620.3|2600.3|2626|2606|2620.1|2600.1|14
1713150000000|2024-04-15 03:00:00|2619.3|2599.3|2619.3|2599.3|2619.3|2599.3|2617.3|2597.3|11
1713150300000|2024-04-15 03:05:00|2619|2599|2622.8|2602.8|2622.8|2602.8|2616.3|2596.3|17
1713150600000|2024-04-15 03:10:00|2622.3|2602.3|2615.8|2595.8|2622.3|2602.3|2614.8|2594.8|21
1713150900000|2024-04-15 03:15:00|2615|2595|2618.8|2598.8|2618.8|2598.8|2615|2595|15
1713151200000|2024-04-15 03:20:00|2619.3|2599.3|2616|2596|2619.3|2599.3|2616|2596|9
1713151500000|2024-04-15 03:25:00|2615|2595|2616.3|2596.3|2617.5|2597.5|2615|2595|12
1713151800000|2024-04-15 03:30:00|2617|2597|2618|2598|2619.3|2599.3|2617|2597|7
1713152100000|2024-04-15 03:35:00|2617|2597|2616.8|2596.8|2618.5|2598.5|2616.8|2596.8|7
1713152400000|2024-04-15 03:40:00|2616.3|2596.3|2618.8|2598.8|2619.5|2599.5|2616.3|2596.3|7
1713152700000|2024-04-15 03:45:00|2618|2598|2615.5|2595.5|2618|2598|2615.5|2595.5|5
1713153000000|2024-04-15 03:50:00|2615.8|2595.8|2616|2596|2616|2596|2615.8|2595.8|2
1713153300000|2024-04-15 03:55:00|2615.5|2595.5|2615.8|2595.8|2616.5|2596.5|2615.5|2595.5|5
1713153600000|2024-04-15 04:00:00|2615.5|2595.5|2615.5|2595.5|2615.5|2595.5|2615.5|2595.5|1
1713153900000|2024-04-15 04:05:00|2616|2596|2616.3|2596.3|2616.3|2596.3|2616|2596|2
1713154200000|2024-04-15 04:10:00|2615.8|2595.8|2615|2595|2615.8|2595.8|2614.8|2594.8|6
1713154500000|2024-04-15 04:15:00|2614.8|2594.8|2614.8|2594.8|2614.8|2594.8|2613.3|2593.3|5
1713154800000|2024-04-15 04:20:00|2614.5|2594.5|2614.5|2594.5|2614.5|2594.5|2614.3|2594.3|3
1713155100000|2024-04-15 04:25:00|2614.3|2594.3|2614|2594|2614.3|2594.3|2614|2594|2
1713155400000|2024-04-15 04:30:00|2614.5|2594.5|2615|2595|2615|2595|2614.5|2594.5|2
1713155700000|2024-04-15 04:35:00|2614.5|2594.5|2616|2596|2616|2596|2614.5|2594.5|5
1713156000000|2024-04-15 04:40:00|2615.5|2595.5|2615.5|2595.5|2615.5|2595.5|2615.5|2595.5|1
1713156300000|2024-04-15 04:45:00|2615.8|2595.8|2615.3|2595.3|2616|2596|2615.3|2595.3|3
1713156600000|2024-04-15 04:50:00|2614.5|2594.5|2614.5|2594.5|2614.5|2594.5|2613.8|2593.8|5
1713156900000|2024-04-15 04:55:00|2614|2594|2614.5|2594.5|2614.5|2594.5|2614|2594|2
1713157200000|2024-04-15 05:00:00|2613.8|2593.8|2617.8|2597.8|2617.8|2597.8|2613.8|2593.8|7
1713157500000|2024-04-15 05:05:00|2617.5|2597.5|2619|2599|2619|2599|2616|2596|8
1713157800000|2024-04-15 05:10:00|2619.8|2599.8|2619|2599|2619.8|2599.8|2619|2599|2
1713158100000|2024-04-15 05:15:00|2620|2600|2618.5|2598.5|2620|2600|2618.5|2598.5|5
1713158700000|2024-04-15 05:25:00|2618.8|2598.8|2619.5|2599.5|2619.5|2599.5|2618.8|2598.8|2
1713159000000|2024-04-15 05:30:00|2620.3|2600.3|2628.8|2608.8|2630|2610|2620.3|2600.3|31
1713159300000|2024-04-15 05:35:00|2627.8|2607.8|2629.5|2609.5|2629.8|2609.8|2626.3|2606.3|15
1713159600000|2024-04-15 05:40:00|2628.5|2608.5|2630|2610|2630.3|2610.3|2627.3|2607.3|14
1713159900000|2024-04-15 05:45:00|2629.8|2609.8|2632.5|2612.5|2632.5|2612.5|2629.8|2609.8|9
1713160200000|2024-04-15 05:50:00|2631.5|2611.5|2632|2612|2632|2612|2630.5|2610.5|9
1713160500000|2024-04-15 05:55:00|2631.3|2611.3|2634.3|2614.3|2635.8|2615.8|2631.3|2611.3|25
1713160800000|2024-04-15 06:00:00|2633.5|2613.5|2630|2610|2636|2616|2628|2608|28
1713161100000|2024-04-15 06:05:00|2629.5|2609.5|2632|2612|2632.5|2612.5|2627.8|2607.8|25
1713161400000|2024-04-15 06:10:00|2632.5|2612.5|2632.8|2612.8|2634.3|2614.3|2627.3|2607.3|33
1713161700000|2024-04-15 06:15:00|2632|2612|2632.3|2612.3|2633|2613|2630.5|2610.5|22
1713162000000|2024-04-15 06:20:00|2631.5|2611.5|2632.8|2612.8|2636|2616|2629.5|2609.5|37
1713162300000|2024-04-15 06:25:00|2632|2612|2635|2615|2635|2615|2629.8|2609.8|22
1713162600000|2024-04-15 06:30:00|2634.3|2614.3|2633|2613|2635.3|2615.3|2629|2609|25
1713162900000|2024-04-15 06:35:00|2633.8|2613.8|2632.3|2612.3|2636|2616|2629.8|2609.8|26
1713163200000|2024-04-15 06:40:00|2631.8|2611.8|2627.5|2607.5|2631.8|2611.8|2624.5|2604.5|46
1713163500000|2024-04-15 06:45:00|2626.8|2606.8|2627.3|2607.3|2630.5|2610.5|2625.8|2605.8|26
1713163800000|2024-04-15 06:50:00|2628|2608|2624.3|2604.3|2632.5|2612.5|2622.8|2602.8|33
1713164100000|2024-04-15 06:55:00|2625|2605|2618.5|2611|2627.5|2614.8|2617.3|2605|68
1713164400000|2024-04-15 07:00:00|2618.3|2610.8|2613.5|2606|2618.5|2611|2610.3|2602.8|142
1713164700000|2024-04-15 07:05:00|2613.8|2606.3|2612.3|2604.8|2614|2606.5|2607|2599.5|77
1713165000000|2024-04-15 07:10:00|2612|2604.5|2593.8|2586.3|2612.3|2604.8|2590|2582.5|134
1713165300000|2024-04-15 07:15:00|2593.5|2586|2595.3|2587.8|2598.8|2591.3|2589.3|2581.8|115
1713165600000|2024-04-15 07:20:00|2594.5|2587|2580.8|2574.8|2594.5|2587|2580.5|2574.5|124
1713165900000|2024-04-15 07:25:00|2581|2575|2553.8|2547.8|2581|2575|2538.8|2532.8|203
1713166200000|2024-04-15 07:30:00|2554|2548|2565.8|2559.8|2570.8|2564.8|2554|2548|162
1713166500000|2024-04-15 07:35:00|2565.5|2559.5|2558.3|2552.3|2565.5|2559.5|2558.3|2552.3|119
1713166800000|2024-04-15 07:40:00|2558|2552|2554.3|2548.3|2558|2552|2553.5|2547.5|61
1713167100000|2024-04-15 07:45:00|2554.5|2548.5|2548|2542|2554.8|2548.8|2538|2532|191
1713167400000|2024-04-15 07:50:00|2547.8|2541.8|2541.3|2535.3|2551.3|2545.3|2539.8|2533.8|134
1713167700000|2024-04-15 07:55:00|2541.5|2535.5|2551|2545|2552.5|2546.5|2541.5|2535.5|95
1713168000000|2024-04-15 08:00:00|2550.8|2544.8|2547.3|2541.3|2552.5|2546.5|2545|2539|119
1713168300000|2024-04-15 08:05:00|2547.5|2541.5|2547.3|2541.3|2552|2546|2544|2538|104
1713168600000|2024-04-15 08:10:00|2547.5|2541.5|2547.3|2541.3|2549.3|2543.3|2547|2541|59
1713168900000|2024-04-15 08:15:00|2546.8|2540.8|2548.8|2542.8|2552.8|2546.8|2546.8|2540.8|77
1713169200000|2024-04-15 08:20:00|2549|2543|2545.8|2539.8|2549.3|2543.3|2540.5|2534.5|82
1713169500000|2024-04-15 08:25:00|2546|2540|2540.3|2534.3|2547.3|2541.3|2539.8|2533.8|70
1713169800000|2024-04-15 08:30:00|2540.5|2534.5|2547.8|2541.8|2547.8|2541.8|2539.5|2533.5|82
1713170100000|2024-04-15 08:35:00|2548|2542|2549.5|2543.5|2551|2545|2543|2537|108
1713170400000|2024-04-15 08:40:00|2549.8|2543.8|2549.5|2543.5|2551.3|2545.3|2548|2542|63
1713170700000|2024-04-15 08:45:00|2549.3|2543.3|2549.5|2543.5|2549.8|2543.8|2546.5|2540.5|60
1713171000000|2024-04-15 08:50:00|2549.8|2543.8|2548.3|2542.3|2549.8|2543.8|2546|2540|39
1713171300000|2024-04-15 08:55:00|2548.5|2542.5|2555.5|2549.5|2555.5|2549.5|2548|2542|54
1713171600000|2024-04-15 09:00:00|2555.8|2549.8|2553|2547|2556.3|2550.3|2550.8|2544.8|103
1713171900000|2024-04-15 09:05:00|2552.8|2546.8|2548.8|2542.8|2555.3|2549.3|2548.8|2542.8|56
1713172200000|2024-04-15 09:10:00|2548.5|2542.5|2549.5|2543.5|2549.5|2543.5|2544.3|2538.3|72
1713172500000|2024-04-15 09:15:00|2549.8|2543.8|2547.3|2541.3|2550.5|2544.5|2547.3|2541.3|49
1713172800000|2024-04-15 09:20:00|2547|2541|2547.8|2541.8|2547.8|2541.8|2544.3|2538.3|56
1713173100000|2024-04-15 09:25:00|2547.5|2541.5|2546.8|2540.8|2550|2544|2545.5|2539.5|56
1713173400000|2024-04-15 09:30:00|2546.5|2540.5|2550.8|2544.8|2550.8|2544.8|2545.8|2539.8|67
1713173700000|2024-04-15 09:35:00|2551.3|2545.3|2550|2544|2551.8|2545.8|2549.3|2543.3|59
1713174000000|2024-04-15 09:40:00|2549.8|2543.8|2544.3|2538.3|2550.5|2544.5|2544|2538|46
1713174300000|2024-04-15 09:45:00|2544|2538|2545|2539|2547.3|2541.3|2544|2538|50
1713174600000|2024-04-15 09:50:00|2544.8|2538.8|2547|2541|2547.3|2541.3|2544|2538|34
1713174900000|2024-04-15 09:55:00|2547.3|2541.3|2546.5|2540.5|2548|2542|2544.5|2538.5|37
1713175200000|2024-04-15 10:00:00|2546.8|2540.8|2548.8|2542.8|2549.8|2543.8|2546.8|2540.8|27
1713175500000|2024-04-15 10:05:00|2548.5|2542.5|2550|2544|2551.8|2545.8|2547.8|2541.8|32
1713175800000|2024-04-15 10:10:00|2549.8|2543.8|2551|2545|2551|2545|2548.5|2542.5|38
1713176100000|2024-04-15 10:15:00|2550.8|2544.8|2549|2543|2550.8|2544.8|2548.8|2542.8|43
1713176400000|2024-04-15 10:20:00|2549.3|2543.3|2549|2543|2550.3|2544.3|2548.5|2542.5|31
1713176700000|2024-04-15 10:25:00|2549.3|2543.3|2545.5|2539.5|2550.3|2544.3|2544.8|2538.8|38
1713177000000|2024-04-15 10:30:00|2545.8|2539.8|2546|2540|2548.5|2542.5|2545.8|2539.8|27
1713177300000|2024-04-15 10:35:00|2546.3|2540.3|2543.8|2537.8|2548|2542|2543.5|2537.5|53
1713177600000|2024-04-15 10:40:00|2543.5|2537.5|2547.8|2541.8|2548|2542|2543.3|2537.3|33
1713177900000|2024-04-15 10:45:00|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2546|2540|29
1713178200000|2024-04-15 10:50:00|2548|2542|2549.3|2543.3|2549.3|2543.3|2547.3|2541.3|22
1713178500000|2024-04-15 10:55:00|2549.5|2543.5|2549.8|2543.8|2550|2544|2549.3|2543.3|16
1713178800000|2024-04-15 11:00:00|2550|2544|2551|2545|2552.3|2546.3|2550|2544|41
1713179100000|2024-04-15 11:05:00|2550.8|2544.8|2552.5|2546.5|2553|2547|2549.5|2543.5|51
1713179400000|2024-04-15 11:10:00|2552.8|2546.8|2553|2547|2555.8|2549.8|2552.5|2546.5|62
1713179700000|2024-04-15 11:15:00|2552.8|2546.8|2551.8|2545.8|2553.5|2547.5|2551|2545|26
1713180000000|2024-04-15 11:20:00|2551.5|2545.5|2548.5|2542.5|2551.5|2545.5|2548.5|2542.5|28
1713180300000|2024-04-15 11:25:00|2548.8|2542.8|2548.8|2542.8|2550.3|2544.3|2547.8|2541.8|36
1713180600000|2024-04-15 11:30:00|2549|2543|2552.3|2546.3|2553.3|2547.3|2548.8|2542.8|107
1713180900000|2024-04-15 11:35:00|2552|2546|2548|2542|2552|2546|2547|2541|97
1713181200000|2024-04-15 11:40:00|2548.3|2542.3|2546.8|2540.8|2549.8|2543.8|2546.8|2540.8|28
1713181500000|2024-04-15 11:45:00|2546.5|2540.5|2545.3|2539.3|2547.3|2541.3|2544.5|2538.5|56
1713181800000|2024-04-15 11:50:00|2545|2539|2545.3|2539.3|2545.5|2539.5|2544.5|2538.5|29
1713182100000|2024-04-15 11:55:00|2545.5|2539.5|2555.5|2549.5|2556.3|2550.3|2545.3|2539.3|97
1713182400000|2024-04-15 12:00:00|2555.3|2549.3|2555|2549|2560.3|2554.3|2554.8|2548.8|137
1713182700000|2024-04-15 12:05:00|2554.8|2548.8|2551.8|2545.8|2555|2549|2549.5|2543.5|95
1713183000000|2024-04-15 12:10:00|2552|2546|2564.5|2558.5|2564.5|2558.5|2552|2546|88
1713183300000|2024-04-15 12:15:00|2564.3|2558.3|2569|2563|2572.8|2566.8|2564.3|2558.3|112
1713183600000|2024-04-15 12:20:00|2569.3|2563.3|2570.3|2564.3|2573.3|2567.3|2569.3|2563.3|96
1713183900000|2024-04-15 12:25:00|2570.5|2564.5|2572.8|2566.8|2576.3|2570.3|2570.5|2564.5|89
1713184200000|2024-04-15 12:30:00|2572.5|2566.5|2570.8|2564.8|2574.8|2568.8|2568.3|2562.3|180
1713184500000|2024-04-15 12:35:00|2571|2565|2570.3|2564.3|2574.8|2568.8|2569.5|2563.5|110
1713184800000|2024-04-15 12:40:00|2570.5|2564.5|2576|2570|2576.5|2570.5|2570.5|2564.5|105
1713185100000|2024-04-15 12:45:00|2576.3|2570.3|2579.3|2573.3|2585.3|2579.3|2575.8|2569.8|109
1713185400000|2024-04-15 12:50:00|2579.5|2573.5|2582.8|2576.8|2583|2577|2576.8|2570.8|119
1713185700000|2024-04-15 12:55:00|2582.5|2576.5|2589|2583|2589|2583|2582.5|2576.5|102
1713186000000|2024-04-15 13:00:00|2589.3|2583.3|2596.8|2590.8|2599.5|2593.5|2589|2583|273
1713186300000|2024-04-15 13:05:00|2597|2591|2588.8|2582.8|2597|2591|2586.3|2580.3|222
1713186600000|2024-04-15 13:10:00|2589|2583|2586.5|2580.5|2590.8|2584.8|2585.3|2579.3|160
1713186900000|2024-04-15 13:15:00|2586.3|2580.3|2585.8|2579.8|2590|2584|2585|2579|127
1713187200000|2024-04-15 13:20:00|2586|2580|2583.5|2577.5|2588.8|2582.8|2582.8|2576.8|117
1713187500000|2024-04-15 13:25:00|2582.8|2576.8|2582.5|2576.5|2587|2581|2581.8|2575.8|93
1713187800000|2024-04-15 13:30:00|2582.8|2576.8|2576.8|2570.8|2586.5|2580.5|2575|2569|200
1713188100000|2024-04-15 13:35:00|2576.5|2570.5|2574|2568|2576.5|2570.5|2568.3|2562.3|203
1713188400000|2024-04-15 13:40:00|2574.5|2568.5|2565.8|2559.8|2578.8|2572.8|2563|2557|223
1713188700000|2024-04-15 13:45:00|2566|2560|2568.5|2562.5|2570.3|2564.3|2564|2558|163
1713189000000|2024-04-15 13:50:00|2568.8|2562.8|2562.8|2556.8|2571.8|2565.8|2562|2556|157
1713189300000|2024-04-15 13:55:00|2563|2557|2561|2555|2563|2557|2554.8|2548.8|143
1713189600000|2024-04-15 14:00:00|2560.8|2554.8|2560.3|2554.3|2566.5|2560.5|2556.8|2550.8|156
1713189900000|2024-04-15 14:05:00|2560.5|2554.5|2559.3|2553.3|2563.3|2557.3|2556|2550|180
1713190200000|2024-04-15 14:10:00|2559.5|2553.5|2555.5|2549.5|2561.8|2555.8|2553.3|2547.3|176
1713190500000|2024-04-15 14:15:00|2555.8|2549.8|2555.8|2549.8|2556.8|2550.8|2550.3|2544.3|175
1713190800000|2024-04-15 14:20:00|2555.5|2549.5|2548|2542|2559.3|2553.3|2548|2542|140
1713191100000|2024-04-15 14:25:00|2548.3|2542.3|2550.8|2544.8|2551.8|2545.8|2546.8|2540.8|130
1713191400000|2024-04-15 14:30:00|2551|2545|2550|2544|2560.8|2554.8|2550|2544|156
1713191700000|2024-04-15 14:35:00|2549.8|2543.8|2547|2541|2552.8|2546.8|2544.5|2538.5|186
1713192000000|2024-04-15 14:40:00|2547.3|2541.3|2552|2546|2553.3|2547.3|2546.8|2540.8|134
1713192300000|2024-04-15 14:45:00|2552.3|2546.3|2554.5|2548.5|2554.8|2548.8|2548.5|2542.5|94
1713192600000|2024-04-15 14:50:00|2554.8|2548.8|2556|2550|2556.5|2550.5|2549.5|2543.5|112
1713192900000|2024-04-15 14:55:00|2556.3|2550.3|2557|2551|2557.3|2551.3|2551|2545|111
1713193200000|2024-04-15 15:00:00|2556.5|2550.5|2554.8|2548.8|2556.5|2550.5|2549.5|2543.5|121
1713193500000|2024-04-15 15:05:00|2555|2549|2556|2550|2562.3|2556.3|2555|2549|87
1713193800000|2024-04-15 15:10:00|2555.8|2549.8|2547.3|2541.3|2556|2550|2544|2538|112
1713194100000|2024-04-15 15:15:00|2547.5|2541.5|2543.5|2537.5|2550.3|2544.3|2543.5|2537.5|90
1713194400000|2024-04-15 15:20:00|2543.8|2537.8|2553.5|2547.5|2554.8|2548.8|2542.3|2536.3|106
1713194700000|2024-04-15 15:25:00|2553.8|2547.8|2560|2554|2560.5|2554.5|2553.3|2547.3|241
1713195000000|2024-04-15 15:30:00|2560.5|2554.5|2559|2553|2562.3|2556.3|2558.3|2552.3|94
1713195300000|2024-04-15 15:35:00|2559.3|2553.3|2562.3|2556.3|2562.3|2556.3|2556.8|2550.8|143
1713195600000|2024-04-15 15:40:00|2562.5|2556.5|2566|2560|2566.5|2560.5|2560|2554|129
1713195900000|2024-04-15 15:45:00|2565.8|2559.8|2563.5|2557.5|2566.5|2560.5|2563|2557|106
1713196200000|2024-04-15 15:50:00|2563.8|2557.8|2566|2560|2567.3|2561.3|2563|2557|108
1713196500000|2024-04-15 15:55:00|2566.3|2560.3|2566.3|2560.3|2568|2562|2565.8|2559.8|72
1713196800000|2024-04-15 16:00:00|2566.5|2560.5|2568.5|2562.5|2569|2563|2565|2559|75
1713197100000|2024-04-15 16:05:00|2568.8|2562.8|2563.5|2557.5|2569.5|2563.5|2562.8|2556.8|73
1713197400000|2024-04-15 16:10:00|2563.3|2557.3|2566.5|2560.5|2567.5|2561.5|2563.3|2557.3|56
1713197700000|2024-04-15 16:15:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2563.5|2557.5|89
1713198000000|2024-04-15 16:20:00|2564.3|2558.3|2560|2554|2565.8|2559.8|2560|2554|44
1713198300000|2024-04-15 16:25:00|2560.3|2554.3|2561.5|2555.5|2561.5|2555.5|2559.5|2553.5|28
1713198600000|2024-04-15 16:30:00|2561.3|2555.3|2562.8|2556.8|2563|2557|2560.5|2554.5|34
1713198900000|2024-04-15 16:35:00|2562.5|2556.5|2561.8|2555.8|2562.8|2556.8|2559.5|2553.5|34
1713199200000|2024-04-15 16:40:00|2562|2556|2565.3|2559.3|2566.8|2560.8|2561.5|2555.5|50
1713199500000|2024-04-15 16:45:00|2565.5|2559.5|2567.8|2561.8|2569.5|2563.5|2565.5|2559.5|35
1713199800000|2024-04-15 16:50:00|2568|2562|2571.5|2565.5|2571.5|2565.5|2567.8|2561.8|38
1713200100000|2024-04-15 16:55:00|2571.3|2565.3|2572.5|2566.5|2574.5|2568.5|2570.3|2564.3|67
1713200400000|2024-04-15 17:00:00|2572|2566|2575.3|2569.3|2575.3|2569.3|2571|2565|37
1713200700000|2024-04-15 17:05:00|2575.5|2569.5|2575.3|2569.3|2576|2570|2575|2569|12
1713201000000|2024-04-15 17:10:00|2576.3|2570.3|2576|2570|2576.8|2570.8|2576|2570|9
1713201300000|2024-04-15 17:15:00|2575.3|2569.3|2573.3|2567.3|2575.3|2569.3|2573.3|2567.3|21
1713201600000|2024-04-15 17:20:00|2572.8|2566.8|2571|2565|2573|2567|2570.8|2564.8|31
1713201900000|2024-04-15 17:25:00|2571.3|2565.3|2566.5|2560.5|2572|2566|2564|2558|35
1713202200000|2024-04-15 17:30:00|2566|2560|2560.3|2554.3|2567.3|2561.3|2560.3|2554.3|35
1713202500000|2024-04-15 17:35:00|2560|2554|2558.5|2552.5|2560|2554|2555|2549|31
1713202800000|2024-04-15 17:40:00|2559.3|2553.3|2560|2554|2560.8|2554.8|2559.3|2553.3|13
1713203100000|2024-04-15 17:45:00|2559.8|2553.8|2557.5|2551.5|2560|2554|2557.5|2551.5|8
1713203400000|2024-04-15 17:50:00|2557.3|2551.3|2553.8|2547.8|2557.8|2551.8|2553.8|2547.8|21
1713203700000|2024-04-15 17:55:00|2554|2548|2557.5|2537.5|2562.5|2548.3|2554|2536.8|14
1713225600000|2024-04-16 00:00:00|2559.8|2553.8|2560.8|2554.8|2561.3|2554.8|2559.8|2553.5|6
1713225900000|2024-04-16 00:05:00|2560.5|2554.5|2561|2555|2562|2556|2559|2553|41
1713226200000|2024-04-16 00:10:00|2560.8|2554.8|2558.5|2552.5|2561.3|2555.3|2558.5|2552.5|22
1713226500000|2024-04-16 00:15:00|2558.8|2552.8|2558.8|2552.8|2559.8|2553.8|2558.8|2552.8|8
1713226800000|2024-04-16 00:20:00|2559.3|2553.3|2556|2550|2559.8|2553.8|2556|2550|19
1713227100000|2024-04-16 00:25:00|2555.8|2549.8|2558|2552|2558.3|2552.3|2555.5|2549.5|24
1713227400000|2024-04-16 00:30:00|2558.3|2552.3|2557.5|2551.5|2558.5|2552.5|2556.5|2550.5|14
1713227700000|2024-04-16 00:35:00|2558|2552|2559.5|2553.5|2559.8|2553.8|2557.5|2551.5|15
1713228000000|2024-04-16 00:40:00|2559.3|2553.3|2564|2558|2565|2559|2558.8|2552.8|29
1713228300000|2024-04-16 00:45:00|2563.5|2557.5|2560|2554|2563.5|2557.5|2560|2554|25
1713228600000|2024-04-16 00:50:00|2559.8|2553.8|2557.8|2551.8|2559.8|2553.8|2557.8|2551.8|37
1713228900000|2024-04-16 00:55:00|2557|2551|2558|2552|2560|2554|2556.8|2550.8|39
1713229200000|2024-04-16 01:00:00|2558.3|2552.3|2567|2561|2570.8|2564.8|2558.3|2552.3|179
1713229500000|2024-04-16 01:05:00|2567.3|2561.3|2566.5|2560.5|2569.5|2563.5|2565.5|2559.5|99
1713229800000|2024-04-16 01:10:00|2566.8|2560.8|2569.3|2563.3|2571.8|2565.8|2566.5|2560.5|77
1713230100000|2024-04-16 01:15:00|2569.5|2563.5|2561|2555|2570|2564|2557.8|2551.8|219
1713230400000|2024-04-16 01:20:00|2561.3|2555.3|2566|2560|2569|2563|2561.3|2555.3|156
1713230700000|2024-04-16 01:25:00|2566.3|2560.3|2565|2559|2566.3|2560.3|2562.5|2556.5|75
1713231000000|2024-04-16 01:30:00|2565.3|2559.3|2559.3|2553.3|2566|2560|2557.8|2551.8|120
1713231300000|2024-04-16 01:35:00|2559|2553|2560|2554|2561.5|2555.5|2557.5|2551.5|98
1713231600000|2024-04-16 01:40:00|2560.3|2554.3|2556|2550|2561.3|2555.3|2555.8|2549.8|56
1713231900000|2024-04-16 01:45:00|2555.8|2549.8|2553.3|2547.3|2556.3|2550.3|2551|2545|47
1713232200000|2024-04-16 01:50:00|2553|2547|2552.3|2546.3|2553.3|2547.3|2550.3|2544.3|48
1713232500000|2024-04-16 01:55:00|2552|2546|2556|2550|2556.3|2550.3|2550.8|2544.8|75
1713232800000|2024-04-16 02:00:00|2556.3|2550.3|2566.3|2560.3|2567.8|2561.8|2554.3|2548.3|140
1713233100000|2024-04-16 02:05:00|2566|2560|2559.8|2553.8|2568|2562|2559.8|2553.8|147
1713233400000|2024-04-16 02:10:00|2560|2554|2554.5|2548.5|2560.5|2554.5|2553.8|2547.8|44
1713233700000|2024-04-16 02:15:00|2554.8|2548.8|2556.5|2550.5|2556.5|2550.5|2554.8|2548.8|8
1713234000000|2024-04-16 02:20:00|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2553.5|2547.5|31
1713234300000|2024-04-16 02:25:00|2555.3|2549.3|2553.5|2547.5|2556.3|2550.3|2553.5|2547.5|18
1713234600000|2024-04-16 02:30:00|2554|2548|2551.5|2545.5|2554|2548|2550.5|2544.5|83
1713234900000|2024-04-16 02:35:00|2550.8|2544.8|2551|2545|2552|2546|2549.3|2543.3|66
1713235200000|2024-04-16 02:40:00|2550.5|2544.5|2553.8|2547.8|2554.5|2548.5|2550|2544|76
1713235500000|2024-04-16 02:45:00|2553.5|2547.5|2553|2547|2554.5|2548.5|2552.5|2546.5|32
1713235800000|2024-04-16 02:50:00|2553.3|2547.3|2550.8|2544.8|2556|2550|2550.8|2544.8|55
1713236100000|2024-04-16 02:55:00|2550.5|2544.5|2551.8|2545.8|2553|2547|2548.8|2542.8|52
1713236400000|2024-04-16 03:00:00|2551.5|2545.5|2550.8|2544.8|2553|2547|2549.8|2543.8|37
1713236700000|2024-04-16 03:05:00|2550.5|2544.5|2551.8|2545.8|2553.5|2547.5|2550|2544|38
1713237000000|2024-04-16 03:10:00|2552|2546|2548.3|2542.3|2552.5|2546.5|2547.8|2541.8|31
1713237300000|2024-04-16 03:15:00|2548|2542|2550|2544|2550|2544|2545.5|2539.5|69
1713237600000|2024-04-16 03:20:00|2550.3|2544.3|2557.3|2551.3|2557.8|2551.8|2550.3|2544.3|102
1713237900000|2024-04-16 03:25:00|2557|2551|2557|2551|2557.8|2551.8|2555.8|2549.8|31
1713238200000|2024-04-16 03:30:00|2556.8|2550.8|2555|2549|2556.8|2550.8|2555|2549|16
1713238500000|2024-04-16 03:35:00|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555|2549|3
1713238800000|2024-04-16 03:40:00|2555.5|2549.5|2557|2551|2557.3|2551.3|2555.5|2549.5|9
1713239100000|2024-04-16 03:45:00|2556.8|2550.8|2555.8|2549.8|2557.5|2551.5|2555.8|2549.8|14
1713239400000|2024-04-16 03:50:00|2555.5|2549.5|2556|2550|2556|2550|2555.5|2549.5|15
1713239700000|2024-04-16 03:55:00|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|8
1713240000000|2024-04-16 04:00:00|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556|2550|10
1713240300000|2024-04-16 04:05:00|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|6
1713240600000|2024-04-16 04:10:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2554.5|2548.5|12
1713240900000|2024-04-16 04:15:00|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1713241200000|2024-04-16 04:20:00|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|50
1713241500000|2024-04-16 04:25:00|2555|2549|2555|2549|2555.3|2549.3|2554.8|2548.8|5
1713241800000|2024-04-16 04:30:00|2554.8|2548.8|2552.8|2546.8|2554.8|2548.8|2552.5|2546.5|10
1713242100000|2024-04-16 04:35:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1713242400000|2024-04-16 04:40:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1713242700000|2024-04-16 04:45:00|2552.5|2546.5|2551.5|2545.5|2552.5|2546.5|2551|2545|15
1713243000000|2024-04-16 04:50:00|2551.8|2545.8|2549|2543|2551.8|2545.8|2547|2541|37
1713243300000|2024-04-16 04:55:00|2548.5|2542.5|2549|2543|2549|2543|2547.8|2541.8|11
1713243600000|2024-04-16 05:00:00|2549.3|2543.3|2551.5|2545.5|2551.8|2545.8|2549.3|2543.3|12
1713243900000|2024-04-16 05:05:00|2551.8|2545.8|2556.8|2550.8|2556.8|2550.8|2550.8|2544.8|34
1713244200000|2024-04-16 05:10:00|2557|2551|2555.8|2549.8|2557|2551|2555.5|2549.5|9
1713244500000|2024-04-16 05:15:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2555.8|2549.8|10
1713244800000|2024-04-16 05:20:00|2556.5|2550.5|2556.5|2550.5|2557|2551|2556|2550|17
1713245100000|2024-04-16 05:25:00|2556.8|2550.8|2552.5|2546.5|2556.8|2550.8|2550.8|2544.8|27
1713245400000|2024-04-16 05:30:00|2552.8|2546.8|2564.3|2558.3|2564.3|2558.3|2552.8|2546.8|116
1713245700000|2024-04-16 05:35:00|2564.5|2558.5|2564.8|2558.8|2565.5|2559.5|2562.8|2556.8|48
1713246000000|2024-04-16 05:40:00|2564.5|2558.5|2563.8|2557.8|2564.8|2558.8|2561.3|2555.3|65
1713246300000|2024-04-16 05:45:00|2563.3|2557.3|2560|2554|2564|2558|2560|2554|45
1713246600000|2024-04-16 05:50:00|2559.8|2553.8|2564.3|2558.3|2565.5|2559.5|2559.3|2553.3|50
1713246900000|2024-04-16 05:55:00|2564.5|2558.5|2564.8|2558.8|2567.3|2561.3|2564|2558|52
1713247200000|2024-04-16 06:00:00|2564.5|2558.5|2562|2556|2564.5|2558.5|2561|2555|44
1713247500000|2024-04-16 06:05:00|2562.3|2556.3|2559.5|2553.5|2563.5|2557.5|2559|2553|55
1713247800000|2024-04-16 06:10:00|2559.8|2553.8|2552|2546|2560.5|2554.5|2552|2546|54
1713248100000|2024-04-16 06:15:00|2552.3|2546.3|2552.8|2546.8|2553.8|2547.8|2550|2544|44
1713248400000|2024-04-16 06:20:00|2552.5|2546.5|2553|2547|2554|2548|2552|2546|25
1713248700000|2024-04-16 06:25:00|2552.8|2546.8|2546|2540|2552.8|2546.8|2544.3|2538.3|72
1713249000000|2024-04-16 06:30:00|2546.3|2540.3|2541.8|2535.8|2546.3|2540.3|2541|2535|96
1713249300000|2024-04-16 06:35:00|2542|2536|2542|2536|2544.8|2538.8|2540.3|2534.3|70
1713249600000|2024-04-16 06:40:00|2542.3|2536.3|2535.5|2529.5|2543.3|2537.3|2532.3|2526.3|133
1713249900000|2024-04-16 06:45:00|2535.8|2529.8|2537.3|2531.3|2539|2533|2533.5|2527.5|108
1713250200000|2024-04-16 06:50:00|2537.5|2531.5|2534|2528|2539|2533|2533.3|2527.3|98
1713250500000|2024-04-16 06:55:00|2534.3|2528.3|2530.3|2524.3|2538.5|2532.5|2530.3|2524.3|121
1713250800000|2024-04-16 07:00:00|2530.5|2524.5|2526.3|2520.3|2533|2527|2525.5|2519.5|117
1713251100000|2024-04-16 07:05:00|2526|2520|2525.8|2519.8|2528.3|2522.3|2525.3|2519.3|44
1713251400000|2024-04-16 07:10:00|2525.5|2519.5|2527.8|2521.8|2529.3|2523.3|2521.8|2515.8|59
1713251700000|2024-04-16 07:15:00|2528|2522|2531.3|2525.3|2531.3|2525.3|2524|2518|48
1713252000000|2024-04-16 07:20:00|2531.5|2525.5|2530.8|2524.8|2533.5|2527.5|2530.8|2524.8|64
1713252300000|2024-04-16 07:25:00|2530.5|2524.5|2530.5|2524.5|2531|2525|2527.5|2521.5|62
1713252600000|2024-04-16 07:30:00|2530.3|2524.3|2531.8|2525.8|2532.3|2526.3|2528|2522|81
1713252900000|2024-04-16 07:35:00|2531.5|2525.5|2532.3|2526.3|2533|2527|2531|2525|34
1713253200000|2024-04-16 07:40:00|2532|2526|2533.3|2527.3|2534.3|2528.3|2531.5|2525.5|26
1713253500000|2024-04-16 07:45:00|2533|2527|2527.8|2521.8|2533|2527|2527.3|2521.3|61
1713253800000|2024-04-16 07:50:00|2527.5|2521.5|2524|2518|2527.5|2521.5|2521.8|2515.8|97
1713254100000|2024-04-16 07:55:00|2524.3|2518.3|2528.8|2522.8|2530.3|2524.3|2524.3|2518.3|48
1713254400000|2024-04-16 08:00:00|2528.5|2522.5|2534.8|2528.8|2538.3|2532.3|2527.3|2521.3|161
1713254700000|2024-04-16 08:05:00|2534.3|2528.3|2523.3|2517.3|2534.8|2528.8|2523.3|2517.3|111
1713255000000|2024-04-16 08:10:00|2523.5|2517.5|2532|2526|2532.5|2526.5|2523.5|2517.5|104
1713255300000|2024-04-16 08:15:00|2531.8|2525.8|2536|2530|2536.5|2530.5|2528.3|2522.3|96
1713255600000|2024-04-16 08:20:00|2535.3|2529.3|2536.5|2530.5|2537.5|2531.5|2533.3|2527.3|73
1713255900000|2024-04-16 08:25:00|2536.3|2530.3|2535.3|2529.3|2537.5|2531.5|2534|2528|39
1713256200000|2024-04-16 08:30:00|2535|2529|2533|2527|2537.8|2531.8|2533|2527|74
1713256500000|2024-04-16 08:35:00|2532.8|2526.8|2537.8|2531.8|2537.8|2531.8|2532.5|2526.5|55
1713256800000|2024-04-16 08:40:00|2538.3|2532.3|2534|2528|2538.3|2532.3|2530.5|2524.5|98
1713257100000|2024-04-16 08:45:00|2533.8|2527.8|2532.5|2526.5|2535|2529|2532.3|2526.3|97
1713257400000|2024-04-16 08:50:00|2532.8|2526.8|2530.3|2524.3|2533.5|2527.5|2527.8|2521.8|92
1713257700000|2024-04-16 08:55:00|2530|2524|2530.5|2524.5|2531.3|2525.3|2528.8|2522.8|64
1713258000000|2024-04-16 09:00:00|2530.8|2524.8|2537.5|2531.5|2537.5|2531.5|2530.5|2524.5|90
1713258300000|2024-04-16 09:05:00|2537.8|2531.8|2540|2534|2540.8|2534.8|2536.5|2530.5|96
1713258600000|2024-04-16 09:10:00|2540.3|2534.3|2540.3|2534.3|2540.5|2534.5|2536.8|2530.8|64
1713258900000|2024-04-16 09:15:00|2540|2534|2534|2528|2540|2534|2533.5|2527.5|83
1713259200000|2024-04-16 09:20:00|2533.8|2527.8|2532.8|2526.8|2534.8|2528.8|2530.8|2524.8|104
1713259500000|2024-04-16 09:25:00|2532.5|2526.5|2533|2527|2533.3|2527.3|2530.8|2524.8|43
1713259800000|2024-04-16 09:30:00|2533.3|2527.3|2536.8|2530.8|2537|2531|2532.5|2526.5|66
1713260100000|2024-04-16 09:35:00|2536.5|2530.5|2540|2534|2540.3|2534.3|2533.3|2527.3|90
1713260400000|2024-04-16 09:40:00|2540.3|2534.3|2544.8|2538.8|2545.8|2539.8|2540.3|2534.3|78
1713260700000|2024-04-16 09:45:00|2544.5|2538.5|2545.8|2539.8|2546|2540|2542.8|2536.8|60
1713261000000|2024-04-16 09:50:00|2546|2540|2546.8|2540.8|2547.5|2541.5|2545.3|2539.3|51
1713261300000|2024-04-16 09:55:00|2547|2541|2544.5|2538.5|2547.8|2541.8|2542.5|2536.5|63
1713261600000|2024-04-16 10:00:00|2544.8|2538.8|2547.8|2541.8|2547.8|2541.8|2544.8|2538.8|45
1713261900000|2024-04-16 10:05:00|2547.5|2541.5|2546.3|2540.3|2547.8|2541.8|2545.8|2539.8|34
1713262200000|2024-04-16 10:10:00|2546.8|2540.8|2545.3|2539.3|2546.8|2540.8|2544.5|2538.5|27
1713262500000|2024-04-16 10:15:00|2545.5|2539.5|2545.8|2539.8|2546|2540|2544.5|2538.5|33
1713262800000|2024-04-16 10:20:00|2545.5|2539.5|2544.3|2538.3|2545.8|2539.8|2543|2537|21
1713263100000|2024-04-16 10:25:00|2544|2538|2544.8|2538.8|2546.5|2540.5|2544|2538|24
1713263400000|2024-04-16 10:30:00|2544.5|2538.5|2550.3|2544.3|2550.3|2544.3|2544.3|2538.3|47
1713263700000|2024-04-16 10:35:00|2550.5|2544.5|2545.8|2539.8|2552|2546|2545.8|2539.8|60
1713264000000|2024-04-16 10:40:00|2546|2540|2548.3|2542.3|2548.3|2542.3|2543|2537|76
1713264300000|2024-04-16 10:45:00|2548.5|2542.5|2548.8|2542.8|2551.3|2545.3|2548|2542|57
1713264600000|2024-04-16 10:50:00|2548.5|2542.5|2541.5|2535.5|2548.5|2542.5|2541|2535|56
1713264900000|2024-04-16 10:55:00|2541.8|2535.8|2545.8|2539.8|2546|2540|2540.3|2534.3|64
1713265200000|2024-04-16 11:00:00|2545.5|2539.5|2547.3|2541.3|2547.5|2541.5|2545|2539|31
1713265500000|2024-04-16 11:05:00|2547|2541|2545.5|2539.5|2547.8|2541.8|2545.3|2539.3|60
1713265800000|2024-04-16 11:10:00|2545.8|2539.8|2543.8|2537.8|2546.8|2540.8|2543.3|2537.3|39
1713266100000|2024-04-16 11:15:00|2543|2537|2542.8|2536.8|2543.3|2537.3|2541.3|2535.3|35
1713266400000|2024-04-16 11:20:00|2543|2537|2541.8|2535.8|2543.5|2537.5|2541.5|2535.5|38
1713266700000|2024-04-16 11:25:00|2541.5|2535.5|2538.3|2532.3|2541.8|2535.8|2537.5|2531.5|61
1713267000000|2024-04-16 11:30:00|2538.5|2532.5|2540.3|2534.3|2541|2535|2538.3|2532.3|57
1713267300000|2024-04-16 11:35:00|2540.5|2534.5|2540.8|2534.8|2541.3|2535.3|2539.3|2533.3|41
1713267600000|2024-04-16 11:40:00|2540.5|2534.5|2541.5|2535.5|2542|2536|2539.3|2533.3|36
1713267900000|2024-04-16 11:45:00|2541.8|2535.8|2542.8|2536.8|2543.3|2537.3|2541.5|2535.5|28
1713268200000|2024-04-16 11:50:00|2543|2537|2546.3|2540.3|2546.3|2540.3|2543|2537|37
1713268500000|2024-04-16 11:55:00|2546.5|2540.5|2540.3|2534.3|2547.8|2541.8|2539.3|2533.3|102
1713268800000|2024-04-16 12:00:00|2540.5|2534.5|2540.3|2534.3|2541.8|2535.8|2536.5|2530.5|146
1713269100000|2024-04-16 12:05:00|2540|2534|2533.8|2527.8|2540|2534|2532.8|2526.8|92
1713269400000|2024-04-16 12:10:00|2533.3|2527.3|2537.8|2531.8|2538.5|2532.5|2531.8|2525.8|79
1713269700000|2024-04-16 12:15:00|2538|2532|2539.8|2533.8|2543|2537|2537.3|2531.3|71
1713270000000|2024-04-16 12:20:00|2539.3|2533.3|2539.3|2533.3|2540.8|2534.8|2538.5|2532.5|70
1713270300000|2024-04-16 12:25:00|2539|2533|2538.8|2532.8|2539.3|2533.3|2538.3|2532.3|44
1713270600000|2024-04-16 12:30:00|2538.5|2532.5|2541.3|2535.3|2542.3|2536.3|2538.5|2532.5|52
1713270900000|2024-04-16 12:35:00|2541.5|2535.5|2542.5|2536.5|2542.5|2536.5|2541.3|2535.3|29
1713271200000|2024-04-16 12:40:00|2542.3|2536.3|2543.3|2537.3|2544.3|2538.3|2541.3|2535.3|45
1713271500000|2024-04-16 12:45:00|2543.5|2537.5|2541.8|2535.8|2543.5|2537.5|2540.3|2534.3|58
1713271800000|2024-04-16 12:50:00|2542|2536|2540.8|2534.8|2542.3|2536.3|2540|2534|34
1713272100000|2024-04-16 12:55:00|2541|2535|2543.5|2537.5|2543.5|2537.5|2540.5|2534.5|55
1713272400000|2024-04-16 13:00:00|2543.3|2537.3|2542.5|2536.5|2543.3|2537.3|2539|2533|208
1713272700000|2024-04-16 13:05:00|2542.3|2536.3|2544.3|2538.3|2545.5|2539.5|2542|2536|116
1713273000000|2024-04-16 13:10:00|2544.8|2538.8|2541.8|2535.8|2544.8|2538.8|2540.8|2534.8|60
1713273300000|2024-04-16 13:15:00|2542|2536|2542.5|2536.5|2546.5|2540.5|2541|2535|124
1713273600000|2024-04-16 13:20:00|2542.8|2536.8|2548|2542|2548|2542|2542|2536|80
1713273900000|2024-04-16 13:25:00|2547.8|2541.8|2549.3|2543.3|2549.3|2543.3|2546.8|2540.8|53
1713274200000|2024-04-16 13:30:00|2549|2543|2548.5|2542.5|2549.3|2543.3|2546|2540|78
1713274500000|2024-04-16 13:35:00|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2544.3|2538.3|130
1713274800000|2024-04-16 13:40:00|2549.5|2543.5|2548.8|2542.8|2550.3|2544.3|2547.3|2541.3|84
1713275100000|2024-04-16 13:45:00|2548.5|2542.5|2550|2544|2550.5|2544.5|2547.3|2541.3|85
1713275400000|2024-04-16 13:50:00|2549.8|2543.8|2551.8|2545.8|2552.3|2546.3|2548.3|2542.3|99
1713275700000|2024-04-16 13:55:00|2552|2546|2554.3|2548.3|2558|2552|2551.3|2545.3|117
1713276000000|2024-04-16 14:00:00|2554|2548|2552.5|2546.5|2554.3|2548.3|2550.3|2544.3|102
1713276300000|2024-04-16 14:05:00|2552.8|2546.8|2545.8|2539.8|2552.8|2546.8|2545.5|2539.5|145
1713276600000|2024-04-16 14:10:00|2545.5|2539.5|2547.5|2541.5|2547.5|2541.5|2544.3|2538.3|156
1713276900000|2024-04-16 14:15:00|2547.8|2541.8|2547.5|2541.5|2550.8|2544.8|2545.5|2539.5|106
1713277200000|2024-04-16 14:20:00|2547.8|2541.8|2539.5|2533.5|2548.5|2542.5|2539|2533|151
1713277500000|2024-04-16 14:25:00|2539.8|2533.8|2542|2536|2542|2536|2537.8|2531.8|88
1713277800000|2024-04-16 14:30:00|2542.3|2536.3|2541.3|2535.3|2544|2538|2538.8|2532.8|120
1713278100000|2024-04-16 14:35:00|2541.8|2535.8|2539.3|2533.3|2543|2537|2539.3|2533.3|79
1713278400000|2024-04-16 14:40:00|2539.5|2533.5|2542.8|2536.8|2543.8|2537.8|2538.8|2532.8|123
1713278700000|2024-04-16 14:45:00|2543|2537|2544.3|2538.3|2545.8|2539.8|2541.3|2535.3|92
1713279000000|2024-04-16 14:50:00|2544.5|2538.5|2546.8|2540.8|2548.5|2542.5|2543.5|2537.5|63
1713279300000|2024-04-16 14:55:00|2546.5|2540.5|2543|2537|2546.5|2540.5|2541.3|2535.3|83
1713279600000|2024-04-16 15:00:00|2542.8|2536.8|2547.3|2541.3|2548|2542|2541|2535|115
1713279900000|2024-04-16 15:05:00|2547.5|2541.5|2552.8|2546.8|2554|2548|2547.5|2541.5|119
1713280200000|2024-04-16 15:10:00|2553|2547|2553|2547|2554.5|2548.5|2550.8|2544.8|80
1713280500000|2024-04-16 15:15:00|2552.8|2546.8|2563.3|2557.3|2563.5|2557.5|2552.3|2546.3|107
1713280800000|2024-04-16 15:20:00|2562.8|2556.8|2561.8|2555.8|2564.3|2558.3|2559.5|2553.5|102
1713281100000|2024-04-16 15:25:00|2562|2556|2567.8|2561.8|2568.5|2562.5|2562|2556|128
1713281400000|2024-04-16 15:30:00|2567.3|2561.3|2562.8|2556.8|2567.5|2561.5|2560.8|2554.8|77
1713281700000|2024-04-16 15:35:00|2562.5|2556.5|2564.8|2558.8|2566|2560|2562.5|2556.5|50
1713282000000|2024-04-16 15:40:00|2565|2559|2565.5|2559.5|2567.5|2561.5|2565|2559|56
1713282300000|2024-04-16 15:45:00|2565.3|2559.3|2562.8|2556.8|2565.3|2559.3|2561.8|2555.8|53
1713282600000|2024-04-16 15:50:00|2562.5|2556.5|2561.3|2555.3|2563.3|2557.3|2561.3|2555.3|35
1713282900000|2024-04-16 15:55:00|2561|2555|2561|2555|2561.5|2555.5|2559.8|2553.8|33
1713283200000|2024-04-16 16:00:00|2560.8|2554.8|2562.3|2556.3|2563.5|2557.5|2560|2554|49
1713283500000|2024-04-16 16:05:00|2562|2556|2563.8|2557.8|2564|2558|2561.5|2555.5|18
1713283800000|2024-04-16 16:10:00|2563.5|2557.5|2562|2556|2563.8|2557.8|2561.3|2555.3|51
1713284100000|2024-04-16 16:15:00|2561.8|2555.8|2560.5|2554.5|2562|2556|2560|2554|18
1713284400000|2024-04-16 16:20:00|2560.3|2554.3|2559.8|2553.8|2560.5|2554.5|2559.8|2553.8|16
1713284700000|2024-04-16 16:25:00|2559.5|2553.5|2558|2552|2559.8|2553.8|2558|2552|20
1713285000000|2024-04-16 16:30:00|2558.3|2552.3|2557.8|2551.8|2558.5|2552.5|2557.3|2551.3|23
1713285300000|2024-04-16 16:35:00|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2554.8|2548.8|35
1713285600000|2024-04-16 16:40:00|2557|2551|2558.8|2552.8|2559|2553|2557|2551|18
1713285900000|2024-04-16 16:45:00|2558.5|2552.5|2559|2553|2559|2553|2558|2552|13
1713286200000|2024-04-16 16:50:00|2558.8|2552.8|2556.8|2550.8|2558.8|2552.8|2556|2550|31
1713286500000|2024-04-16 16:55:00|2557.3|2551.3|2557.3|2551.3|2557.5|2551.5|2556.3|2550.3|33
1713286800000|2024-04-16 17:00:00|2557.5|2551.5|2558.8|2552.8|2559|2553|2557.3|2551.3|22
1713287100000|2024-04-16 17:05:00|2558.5|2552.5|2559.5|2553.5|2560.3|2554.3|2558.5|2552.5|20
1713287400000|2024-04-16 17:10:00|2559.3|2553.3|2559.8|2553.8|2560|2554|2557.3|2551.3|25
1713287700000|2024-04-16 17:15:00|2559.5|2553.5|2559.8|2553.8|2560.3|2554.3|2559.5|2553.5|18
1713288000000|2024-04-16 17:20:00|2560|2554|2561|2555|2561.3|2555.3|2559.8|2553.8|18
1713288300000|2024-04-16 17:25:00|2560.8|2554.8|2561.5|2555.5|2563|2557|2560.5|2554.5|24
1713288600000|2024-04-16 17:30:00|2561.3|2555.3|2560.6|2554.6|2561.9|2555.9|2558.1|2552.1|159
1713288900000|2024-04-16 17:35:00|2560.5|2554.5|2559.5|2553.5|2562.6|2556.6|2559.3|2553.3|84
1713289200000|2024-04-16 17:40:00|2559.8|2553.8|2560|2554|2561|2555|2559.5|2553.5|29
1713289500000|2024-04-16 17:45:00|2560.3|2554.3|2559.8|2553.8|2561.5|2555.5|2559.5|2553.5|25
1713289800000|2024-04-16 17:50:00|2560|2554|2559.3|2553.3|2560|2554|2558.8|2552.8|12
1713290100000|2024-04-16 17:55:00|2563.8|2548.8|2566.3|2551.3|2566.3|2551.3|2563.8|2548.8|7
1713312000000|2024-04-17 00:00:00|2563.5|2557.5|2567|2561|2567.9|2561.9|2563.5|2557.5|43
1713312300000|2024-04-17 00:05:00|2566.8|2560.8|2570.3|2564.3|2570.3|2564.3|2566.8|2560.8|57
1713312600000|2024-04-17 00:10:00|2570|2564|2569.8|2563.8|2571|2565|2569|2563|35
1713312900000|2024-04-17 00:15:00|2570|2564|2570.8|2564.8|2572.8|2566.8|2569.8|2563.8|39
1713313200000|2024-04-17 00:20:00|2571|2565|2571|2565|2572.5|2566.5|2570|2564|25
1713313500000|2024-04-17 00:25:00|2570.8|2564.8|2568|2562|2570.8|2564.8|2568|2562|15
1713313800000|2024-04-17 00:30:00|2567.8|2561.8|2567.3|2561.3|2567.8|2561.8|2566|2560|16
1713314100000|2024-04-17 00:35:00|2567.5|2561.5|2566|2560|2567.8|2561.8|2565.3|2559.3|16
1713314400000|2024-04-17 00:40:00|2565.8|2559.8|2565|2559|2565.8|2559.8|2562.8|2556.8|28
1713314700000|2024-04-17 00:45:00|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|3
1713315000000|2024-04-17 00:50:00|2564.5|2558.5|2566|2560|2566.3|2560.3|2564.5|2558.5|11
1713315300000|2024-04-17 00:55:00|2565.8|2559.8|2567.3|2561.3|2568.5|2562.5|2565.5|2559.5|19
1713315600000|2024-04-17 01:00:00|2567|2561|2556.3|2550.3|2567|2561|2556.3|2550.3|252
1713315900000|2024-04-17 01:05:00|2556|2550|2560|2554|2562|2556|2555.5|2549.5|186
1713316200000|2024-04-17 01:10:00|2559.8|2553.8|2558.5|2552.5|2563|2557|2557.5|2551.5|97
1713316500000|2024-04-17 01:15:00|2558.8|2552.8|2557|2551|2559.8|2553.8|2556.5|2550.5|124
1713316800000|2024-04-17 01:20:00|2556.8|2550.8|2556.5|2550.5|2558.3|2552.3|2554.5|2548.5|181
1713317100000|2024-04-17 01:25:00|2556.8|2550.8|2554.5|2548.5|2557.3|2551.3|2553.5|2547.5|125
1713317400000|2024-04-17 01:30:00|2554.8|2548.8|2552.5|2546.5|2556|2550|2552.5|2546.5|130
1713317700000|2024-04-17 01:35:00|2552.8|2546.8|2554.3|2548.3|2557|2551|2552.8|2546.8|129
1713318000000|2024-04-17 01:40:00|2554.5|2548.5|2556|2550|2558|2552|2554.3|2548.3|111
1713318300000|2024-04-17 01:45:00|2555.8|2549.8|2555.5|2549.5|2556.5|2550.5|2554.5|2548.5|76
1713318600000|2024-04-17 01:50:00|2555.3|2549.3|2562|2556|2564.3|2558.3|2555|2549|192
1713318900000|2024-04-17 01:55:00|2562.3|2556.3|2567|2561|2567|2561|2562.3|2556.3|266
1713319200000|2024-04-17 02:00:00|2566.8|2560.8|2565.5|2559.5|2570.3|2564.3|2565.3|2559.3|169
1713319500000|2024-04-17 02:05:00|2565.3|2559.3|2564.3|2558.3|2565.5|2559.5|2561|2555|104
1713319800000|2024-04-17 02:10:00|2564.5|2558.5|2562|2556|2564.5|2558.5|2560.8|2554.8|137
1713320100000|2024-04-17 02:15:00|2562.3|2556.3|2561|2555|2562.8|2556.8|2561|2555|26
1713320400000|2024-04-17 02:20:00|2561.3|2555.3|2562.5|2556.5|2563|2557|2560.8|2554.8|39
1713320700000|2024-04-17 02:25:00|2562.8|2556.8|2562.3|2556.3|2563.3|2557.3|2561.8|2555.8|28
1713321000000|2024-04-17 02:30:00|2563|2557|2562|2556|2565.5|2559.5|2561.5|2555.5|75
1713321300000|2024-04-17 02:35:00|2561.5|2555.5|2566.3|2560.3|2569.3|2563.3|2560.3|2554.3|101
1713321600000|2024-04-17 02:40:00|2566.8|2560.8|2566.5|2560.5|2570.8|2564.8|2566.5|2560.5|56
1713321900000|2024-04-17 02:45:00|2566.8|2560.8|2563.8|2557.8|2566.8|2560.8|2563.8|2557.8|68
1713322200000|2024-04-17 02:50:00|2564|2558|2560.3|2554.3|2564.8|2558.8|2560|2554|59
1713322500000|2024-04-17 02:55:00|2560|2554|2560.3|2554.3|2561|2555|2558.3|2552.3|52
1713322800000|2024-04-17 03:00:00|2560.5|2554.5|2561.8|2555.8|2563|2557|2560.3|2554.3|85
1713323100000|2024-04-17 03:05:00|2562|2556|2565.5|2559.5|2566.3|2560.3|2560.5|2554.5|79
1713323400000|2024-04-17 03:10:00|2565.3|2559.3|2564.5|2558.5|2567.3|2561.3|2564.5|2558.5|72
1713323700000|2024-04-17 03:15:00|2564.8|2558.8|2565.5|2559.5|2568.3|2562.3|2564.8|2558.8|79
1713324000000|2024-04-17 03:20:00|2565.8|2559.8|2562|2556|2567.8|2561.8|2561.8|2555.8|106
1713324300000|2024-04-17 03:25:00|2562.3|2556.3|2564|2558|2566|2560|2562.3|2556.3|127
1713324600000|2024-04-17 03:30:00|2563.8|2557.8|2564|2558|2564.8|2558.8|2563.5|2557.5|36
1713324900000|2024-04-17 03:35:00|2563.8|2557.8|2562.5|2556.5|2563.8|2557.8|2562.5|2556.5|5
1713325200000|2024-04-17 03:40:00|2562.8|2556.8|2562|2556|2563.3|2557.3|2562|2556|12
1713325500000|2024-04-17 03:45:00|2562.3|2556.3|2563|2557|2563.5|2557.5|2562.3|2556.3|20
1713325800000|2024-04-17 03:50:00|2562.8|2556.8|2562.5|2556.5|2563|2557|2562|2556|20
1713326100000|2024-04-17 03:55:00|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1713326400000|2024-04-17 04:00:00|2562.3|2556.3|2561.5|2555.5|2563|2557|2561.3|2555.3|15
1713326700000|2024-04-17 04:05:00|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|8
1713327000000|2024-04-17 04:10:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|5
1713327300000|2024-04-17 04:15:00|2559.5|2553.5|2560|2554|2560.5|2554.5|2559.3|2553.3|7
1713327600000|2024-04-17 04:20:00|2560.3|2554.3|2563.8|2557.8|2563.8|2557.8|2560|2554|12
1713327900000|2024-04-17 04:25:00|2564|2558|2563|2557|2564.5|2558.5|2563|2557|10
1713328200000|2024-04-17 04:30:00|2562.8|2556.8|2561.8|2555.8|2563|2557|2561.8|2555.8|14
1713328500000|2024-04-17 04:35:00|2561.5|2555.5|2561.5|2555.5|2563|2557|2561.3|2555.3|20
1713328800000|2024-04-17 04:40:00|2561.8|2555.8|2561|2555|2562|2556|2561|2555|15
1713329100000|2024-04-17 04:45:00|2560.8|2554.8|2561.5|2555.5|2562|2556|2560.8|2554.8|17
1713329400000|2024-04-17 04:50:00|2561.8|2555.8|2561.8|2555.8|2562.3|2556.3|2561.8|2555.8|11
1713329700000|2024-04-17 04:55:00|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|8
1713330000000|2024-04-17 05:00:00|2561.3|2555.3|2557.5|2551.5|2561.3|2555.3|2557.5|2551.5|31
1713330300000|2024-04-17 05:05:00|2557.8|2551.8|2558|2552|2558.3|2552.3|2557.8|2551.8|9
1713330600000|2024-04-17 05:10:00|2557.8|2551.8|2558|2552|2559.3|2553.3|2557|2551|22
1713330900000|2024-04-17 05:15:00|2557.8|2551.8|2559|2553|2559.5|2553.5|2557.5|2551.5|20
1713331200000|2024-04-17 05:20:00|2559.3|2553.3|2559.5|2553.5|2560|2554|2559|2553|12
1713331500000|2024-04-17 05:25:00|2559.8|2553.8|2560.5|2554.5|2561.3|2555.3|2559.5|2553.5|21
1713331800000|2024-04-17 05:30:00|2560.3|2554.3|2560.5|2554.5|2563.5|2557.5|2560.3|2554.3|122
1713332100000|2024-04-17 05:35:00|2560.8|2554.8|2561.3|2555.3|2561.5|2555.5|2558.8|2552.8|107
1713332400000|2024-04-17 05:40:00|2561.5|2555.5|2562.3|2556.3|2563.5|2557.5|2560.8|2554.8|81
1713332700000|2024-04-17 05:45:00|2562.5|2556.5|2562|2556|2563.5|2557.5|2560.8|2554.8|91
1713333000000|2024-04-17 05:50:00|2561.8|2555.8|2560.3|2554.3|2562.3|2556.3|2559.8|2553.8|90
1713333300000|2024-04-17 05:55:00|2560.5|2554.5|2558.8|2552.8|2561.5|2555.5|2558.3|2552.3|63
1713333600000|2024-04-17 06:00:00|2559|2553|2554.3|2548.3|2560.5|2554.5|2553.8|2547.8|118
1713333900000|2024-04-17 06:05:00|2554.5|2548.5|2556.5|2550.5|2557|2551|2552.5|2546.5|99
1713334200000|2024-04-17 06:10:00|2556.8|2550.8|2554|2548|2557.3|2551.3|2553.5|2547.5|100
1713334500000|2024-04-17 06:15:00|2554.3|2548.3|2553.5|2547.5|2554.3|2548.3|2551.8|2545.8|97
1713334800000|2024-04-17 06:20:00|2553.8|2547.8|2557.5|2551.5|2558.3|2552.3|2553.8|2547.8|218
1713335100000|2024-04-17 06:25:00|2556.8|2550.8|2558.5|2552.5|2558.5|2552.5|2556.3|2550.3|119
1713335400000|2024-04-17 06:30:00|2558.3|2552.3|2558|2552|2559.3|2553.3|2557.8|2551.8|85
1713335700000|2024-04-17 06:35:00|2558.3|2552.3|2558.3|2552.3|2560.5|2554.5|2557.3|2551.3|91
1713336000000|2024-04-17 06:40:00|2558|2552|2559|2553|2559.8|2553.8|2556.3|2550.3|147
1713336300000|2024-04-17 06:45:00|2558.8|2552.8|2561|2555|2561.3|2555.3|2558.8|2552.8|67
1713336600000|2024-04-17 06:50:00|2561.3|2555.3|2561.5|2555.5|2562.8|2556.8|2560.5|2554.5|97
1713336900000|2024-04-17 06:55:00|2561.3|2555.3|2565.8|2559.8|2566.3|2560.3|2560.5|2554.5|90
1713337200000|2024-04-17 07:00:00|2564.5|2558.5|2565|2559|2566.5|2560.5|2559.1|2553.1|175
1713337500000|2024-04-17 07:05:00|2565.3|2559.3|2566|2560|2567.8|2561.8|2564.8|2558.8|84
1713337800000|2024-04-17 07:10:00|2566.3|2560.3|2566.8|2560.8|2569|2563|2564.8|2558.8|78
1713338100000|2024-04-17 07:15:00|2567|2561|2568.5|2562.5|2569|2563|2566.8|2560.8|52
1713338400000|2024-04-17 07:20:00|2568.8|2562.8|2568.5|2562.5|2569.3|2563.3|2567.3|2561.3|43
1713338700000|2024-04-17 07:25:00|2568.3|2562.3|2571|2565|2572.3|2566.3|2568.3|2562.3|53
1713339000000|2024-04-17 07:30:00|2570.8|2564.8|2567.3|2561.3|2572.3|2566.3|2567|2561|67
1713339300000|2024-04-17 07:35:00|2567|2561|2568.3|2562.3|2569.3|2563.3|2566.8|2560.8|64
1713339600000|2024-04-17 07:40:00|2567.8|2561.8|2571|2565|2572|2566|2567.8|2561.8|69
1713339900000|2024-04-17 07:45:00|2571.3|2565.3|2571.8|2565.8|2573.5|2567.5|2571|2565|31
1713340200000|2024-04-17 07:50:00|2571.5|2565.5|2573|2567|2574.3|2568.3|2571.5|2565.5|32
1713340500000|2024-04-17 07:55:00|2572.8|2566.8|2574.5|2568.5|2575.5|2569.5|2572.8|2566.8|42
1713340800000|2024-04-17 08:00:00|2574.3|2568.3|2575.8|2569.8|2576|2570|2572.3|2566.3|74
1713341100000|2024-04-17 08:05:00|2575.5|2569.5|2570|2564|2576.3|2570.3|2569.3|2563.3|60
1713341400000|2024-04-17 08:10:00|2569.8|2563.8|2572.3|2566.3|2573|2567|2569.5|2563.5|42
1713341700000|2024-04-17 08:15:00|2572|2566|2570.3|2564.3|2572.5|2566.5|2570|2564|47
1713342000000|2024-04-17 08:20:00|2570.5|2564.5|2564|2558|2572.8|2566.8|2563|2557|67
1713342300000|2024-04-17 08:25:00|2564.3|2558.3|2564.3|2558.3|2566.5|2560.5|2563.3|2557.3|59
1713342600000|2024-04-17 08:30:00|2564|2558|2561|2555|2564|2558|2560.3|2554.3|71
1713342900000|2024-04-17 08:35:00|2560.8|2554.8|2560.8|2554.8|2561.3|2555.3|2559.3|2553.3|47
1713343200000|2024-04-17 08:40:00|2560.5|2554.5|2562.3|2556.3|2563.3|2557.3|2560|2554|70
1713343500000|2024-04-17 08:45:00|2562|2556|2564.3|2558.3|2564.5|2558.5|2562|2556|51
1713343800000|2024-04-17 08:50:00|2564.5|2558.5|2561.3|2555.3|2566.5|2560.5|2558.8|2552.8|95
1713344100000|2024-04-17 08:55:00|2561|2555|2560.3|2554.3|2561.3|2555.3|2559.3|2553.3|46
1713344400000|2024-04-17 09:00:00|2560|2554|2557.8|2551.8|2561.8|2555.8|2555.8|2549.8|226
1713344700000|2024-04-17 09:05:00|2558|2552|2561.3|2555.3|2561.5|2555.5|2557.3|2551.3|76
1713345000000|2024-04-17 09:10:00|2561.5|2555.5|2561.4|2555.4|2561.8|2555.8|2560.5|2554.5|29
1713345300000|2024-04-17 09:15:00|2561.3|2555.3|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|16
1713345600000|2024-04-17 09:20:00|2561.5|2555.5|2560.8|2554.8|2561.5|2555.5|2560|2554|22
1713345900000|2024-04-17 09:25:00|2560.5|2554.5|2560.8|2554.8|2561.3|2555.3|2559.8|2553.8|29
1713346200000|2024-04-17 09:30:00|2561|2555|2560.8|2554.8|2561.5|2555.5|2560|2554|19
1713346500000|2024-04-17 09:35:00|2560.5|2554.5|2561.3|2555.3|2561.5|2555.5|2560.3|2554.3|13
1713346800000|2024-04-17 09:40:00|2561|2555|2562.3|2556.3|2563|2557|2560.5|2554.5|38
1713347100000|2024-04-17 09:45:00|2562.5|2556.5|2561.5|2555.5|2563.5|2557.5|2561.3|2555.3|43
1713347400000|2024-04-17 09:50:00|2561.8|2555.8|2560.3|2554.3|2561.8|2555.8|2559.8|2553.8|21
1713347700000|2024-04-17 09:55:00|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|14
1713348000000|2024-04-17 10:00:00|2561.8|2555.8|2563.3|2557.3|2563.8|2557.8|2561.8|2555.8|24
1713348300000|2024-04-17 10:05:00|2563.5|2557.5|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|25
1713348600000|2024-04-17 10:10:00|2564|2558|2564.8|2558.8|2564.8|2558.8|2563.8|2557.8|28
1713348900000|2024-04-17 10:15:00|2565|2559|2564.8|2558.8|2565.3|2559.3|2564|2558|17
1713349200000|2024-04-17 10:20:00|2565|2559|2563.3|2557.3|2565|2559|2562.8|2556.8|20
1713349500000|2024-04-17 10:25:00|2563.5|2557.5|2564.8|2558.8|2565.3|2559.3|2563.5|2557.5|23
1713349800000|2024-04-17 10:30:00|2565|2559|2565|2559|2565.3|2559.3|2563.8|2557.8|19
1713350100000|2024-04-17 10:35:00|2565.3|2559.3|2565|2559|2565.3|2559.3|2564.3|2558.3|12
1713350400000|2024-04-17 10:40:00|2564.8|2558.8|2565.3|2559.3|2565.3|2559.3|2564.3|2558.3|13
1713350700000|2024-04-17 10:45:00|2565|2559|2563.3|2557.3|2565|2559|2562.5|2556.5|20
1713351000000|2024-04-17 10:50:00|2563.5|2557.5|2564|2558|2564.8|2558.8|2562.8|2556.8|19
1713351300000|2024-04-17 10:55:00|2563.8|2557.8|2564.8|2558.8|2565|2559|2563.8|2557.8|15
1713351600000|2024-04-17 11:00:00|2565|2559|2567.8|2561.8|2569.3|2563.3|2565|2559|21
1713351900000|2024-04-17 11:05:00|2568|2562|2567.5|2561.5|2569|2563|2567.3|2561.3|39
1713352200000|2024-04-17 11:10:00|2567.3|2561.3|2568.8|2562.8|2569|2563|2567.3|2561.3|24
1713352500000|2024-04-17 11:15:00|2568.5|2562.5|2566.3|2560.3|2569|2563|2566.3|2560.3|38
1713352800000|2024-04-17 11:20:00|2566|2560|2565.8|2559.8|2566.5|2560.5|2565.3|2559.3|26
1713353100000|2024-04-17 11:25:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2565.3|2559.3|19
1713353400000|2024-04-17 11:30:00|2566.5|2560.5|2572.3|2566.3|2573.3|2567.3|2566.5|2560.5|56
1713353700000|2024-04-17 11:35:00|2572.5|2566.5|2572.3|2566.3|2574.8|2568.8|2572|2566|59
1713354000000|2024-04-17 11:40:00|2572|2566|2573.3|2567.3|2573.5|2567.5|2572|2566|36
1713354300000|2024-04-17 11:45:00|2573.5|2567.5|2572|2566|2575.3|2569.3|2571.8|2565.8|70
1713354600000|2024-04-17 11:50:00|2571.8|2565.8|2571.5|2565.5|2573.3|2567.3|2570.8|2564.8|68
1713354900000|2024-04-17 11:55:00|2571.8|2565.8|2571.3|2565.3|2573.3|2567.3|2569.8|2563.8|103
1713355200000|2024-04-17 12:00:00|2571.5|2565.5|2577|2571|2577|2571|2571|2565|74
1713355500000|2024-04-17 12:05:00|2577.3|2571.3|2574.8|2568.8|2577.3|2571.3|2574.5|2568.5|37
1713355800000|2024-04-17 12:10:00|2575|2569|2576.8|2570.8|2576.8|2570.8|2574.5|2568.5|25
1713356100000|2024-04-17 12:15:00|2576.5|2570.5|2576.3|2570.3|2577.5|2571.5|2576.3|2570.3|25
1713356400000|2024-04-17 12:20:00|2576|2570|2575|2569|2576|2570|2574.3|2568.3|42
1713356700000|2024-04-17 12:25:00|2574.8|2568.8|2575.8|2569.8|2576|2570|2574.3|2568.3|25
1713357000000|2024-04-17 12:30:00|2576|2570|2578|2572|2578.1|2572.1|2576|2570|30
1713357300000|2024-04-17 12:35:00|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2577.8|2571.8|17
1713357600000|2024-04-17 12:40:00|2578|2572|2577.3|2571.3|2578.3|2572.3|2576.3|2570.3|17
1713357900000|2024-04-17 12:45:00|2577.5|2571.5|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|25
1713358200000|2024-04-17 12:50:00|2577.5|2571.5|2578.5|2572.5|2579.3|2573.3|2577|2571|45
1713358500000|2024-04-17 12:55:00|2578.3|2572.3|2578.8|2572.8|2579.3|2573.3|2578.3|2572.3|54
1713358800000|2024-04-17 13:00:00|2578.5|2572.5|2582.8|2576.8|2585.1|2579.1|2578.5|2572.5|226
1713359100000|2024-04-17 13:05:00|2582.5|2576.5|2582.8|2576.8|2583.3|2577.3|2577.6|2571.6|83
1713359400000|2024-04-17 13:10:00|2582.5|2576.5|2578.3|2572.3|2582.8|2576.8|2578|2572|131
1713359700000|2024-04-17 13:15:00|2578|2572|2581.8|2575.8|2582.8|2576.8|2577.8|2571.8|92
1713360000000|2024-04-17 13:20:00|2581.5|2575.5|2585.3|2579.3|2587|2581|2581.5|2575.5|87
1713360300000|2024-04-17 13:25:00|2585|2579|2581.8|2575.8|2585.3|2579.3|2581.5|2575.5|81
1713360600000|2024-04-17 13:30:00|2581.5|2575.5|2584.8|2578.8|2587.5|2581.5|2581.5|2575.5|76
1713360900000|2024-04-17 13:35:00|2585|2579|2587.8|2581.8|2589.3|2583.3|2584.3|2578.3|104
1713361200000|2024-04-17 13:40:00|2588|2582|2590|2584|2590.3|2584.3|2585.3|2579.3|168
1713361500000|2024-04-17 13:45:00|2589.8|2583.8|2591|2585|2592.3|2586.3|2588.5|2582.5|137
1713361800000|2024-04-17 13:50:00|2591.3|2585.3|2590.5|2584.5|2592.3|2586.3|2588.5|2582.5|113
1713362100000|2024-04-17 13:55:00|2590.3|2584.3|2592|2586|2592.3|2586.3|2588|2582|91
1713362400000|2024-04-17 14:00:00|2591.8|2585.8|2586.8|2580.8|2592.5|2586.5|2586|2580|98
1713362700000|2024-04-17 14:05:00|2586.5|2580.5|2593.5|2587.5|2593.5|2587.5|2583.8|2577.8|93
1713363000000|2024-04-17 14:10:00|2593.8|2587.8|2595.8|2589.8|2596.3|2590.3|2591.8|2585.8|58
1713363300000|2024-04-17 14:15:00|2596|2590|2591.8|2585.8|2596.3|2590.3|2590.5|2584.5|100
1713363600000|2024-04-17 14:20:00|2591.5|2585.5|2593.3|2587.3|2593.4|2587.4|2586|2580|142
1713363900000|2024-04-17 14:25:00|2593|2587|2594.5|2588.5|2595.3|2589.3|2593|2587|74
1713364200000|2024-04-17 14:30:00|2594.8|2588.8|2593.8|2587.8|2596.3|2590.3|2593|2587|99
1713364500000|2024-04-17 14:35:00|2593.5|2587.5|2593.8|2587.8|2596|2590|2592.5|2586.5|82
1713364800000|2024-04-17 14:40:00|2593.5|2587.5|2593.3|2587.3|2594.8|2588.8|2591.3|2585.3|61
1713365100000|2024-04-17 14:45:00|2593|2587|2599.3|2593.3|2600.3|2594.3|2593|2587|84
1713365400000|2024-04-17 14:50:00|2599|2593|2595.5|2589.5|2599|2593|2588|2582|144
1713365700000|2024-04-17 14:55:00|2595.8|2589.8|2595.8|2589.8|2597.3|2591.3|2594|2588|79
1713366000000|2024-04-17 15:00:00|2595.5|2589.5|2598.3|2592.3|2598.3|2592.3|2594.5|2588.5|46
1713366300000|2024-04-17 15:05:00|2598.5|2592.5|2596.3|2590.3|2598.5|2592.5|2595.3|2589.3|70
1713366600000|2024-04-17 15:10:00|2596|2590|2596.3|2590.3|2597.3|2591.3|2595.8|2589.8|35
1713366900000|2024-04-17 15:15:00|2596|2590|2596.3|2590.3|2596.8|2590.8|2593|2587|77
1713367200000|2024-04-17 15:20:00|2596|2590|2593.3|2587.3|2596.8|2590.8|2592.8|2586.8|67
1713367500000|2024-04-17 15:25:00|2593|2587|2587.5|2581.5|2593|2587|2587.5|2581.5|131
1713367800000|2024-04-17 15:30:00|2587.3|2581.3|2584.8|2578.8|2588.3|2582.3|2583.8|2577.8|124
1713368100000|2024-04-17 15:35:00|2584.5|2578.5|2585|2579|2586.5|2580.5|2584.3|2578.3|66
1713368400000|2024-04-17 15:40:00|2584.8|2578.8|2588|2582|2588.8|2582.8|2584.3|2578.3|48
1713368700000|2024-04-17 15:45:00|2588.3|2582.3|2588.5|2582.5|2588.8|2582.8|2586|2580|49
1713369000000|2024-04-17 15:50:00|2588.8|2582.8|2588.3|2582.3|2589.3|2583.3|2587.3|2581.3|32
1713369300000|2024-04-17 15:55:00|2588.5|2582.5|2585|2579|2589|2583|2585|2579|54
1713369600000|2024-04-17 16:00:00|2585.3|2579.3|2578.8|2572.8|2585.3|2579.3|2577.5|2571.5|125
1713369900000|2024-04-17 16:05:00|2578.5|2572.5|2577.5|2571.5|2579.3|2573.3|2576.3|2570.3|94
1713370200000|2024-04-17 16:10:00|2577.3|2571.3|2578.5|2572.5|2580.3|2574.3|2576.5|2570.5|91
1713370500000|2024-04-17 16:15:00|2578.3|2572.3|2579|2573|2580.3|2574.3|2577.5|2571.5|71
1713370800000|2024-04-17 16:20:00|2579.3|2573.3|2579|2573|2581|2575|2577|2571|64
1713371100000|2024-04-17 16:25:00|2578.5|2572.5|2576|2570|2578.5|2572.5|2575|2569|55
1713371400000|2024-04-17 16:30:00|2575.8|2569.8|2574.8|2568.8|2578.8|2572.8|2572.8|2566.8|72
1713371700000|2024-04-17 16:35:00|2575|2569|2574|2568|2576|2570|2573.5|2567.5|58
1713372000000|2024-04-17 16:40:00|2573.8|2567.8|2571.5|2565.5|2574.3|2568.3|2571.5|2565.5|71
1713372300000|2024-04-17 16:45:00|2571.8|2565.8|2571|2565|2572.5|2566.5|2569.5|2563.5|36
1713372600000|2024-04-17 16:50:00|2571.3|2565.3|2573.5|2567.5|2574|2568|2570.5|2564.5|64
1713372900000|2024-04-17 16:55:00|2573.8|2567.8|2573|2567|2573.8|2567.8|2571.5|2565.5|58
1713373200000|2024-04-17 17:00:00|2573.3|2567.3|2573.5|2567.5|2574.3|2568.3|2572.8|2566.8|52
1713373500000|2024-04-17 17:05:00|2573.8|2567.8|2569.5|2563.5|2573.8|2567.8|2569|2563|40
1713373800000|2024-04-17 17:10:00|2569.8|2563.8|2570.8|2564.8|2571.8|2565.8|2569.8|2563.8|29
1713374100000|2024-04-17 17:15:00|2571|2565|2570.8|2564.8|2571|2565|2568.8|2562.8|29
1713374400000|2024-04-17 17:20:00|2571|2565|2572|2566|2572|2566|2570.8|2564.8|8
1713374700000|2024-04-17 17:25:00|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2570.3|2564.3|13
1713375000000|2024-04-17 17:30:00|2570.8|2564.8|2575.5|2569.5|2575.8|2569.8|2570.8|2564.8|33
1713375300000|2024-04-17 17:35:00|2575.3|2569.3|2575.5|2569.5|2577|2571|2574.5|2568.5|28
1713375600000|2024-04-17 17:40:00|2575|2569|2575.3|2569.3|2575.3|2569.3|2573.5|2567.5|21
1713375900000|2024-04-17 17:45:00|2575|2569|2575.3|2569.3|2575.3|2569.3|2573.8|2567.8|17
1713376200000|2024-04-17 17:50:00|2575.8|2569.8|2575.8|2569.8|2576.3|2570.3|2575.3|2569.3|20
1713376500000|2024-04-17 17:55:00|2580.3|2565.3|2580|2565|2580.3|2565.3|2579.5|2564.5|17
1713398400000|2024-04-18 00:00:00|2574.8|2568.8|2572.6|2566.6|2575.4|2569.4|2572.6|2566.6|8
1713398700000|2024-04-18 00:05:00|2572.5|2566.5|2572.5|2566.5|2574.1|2568.1|2570.9|2564.9|43
1713399000000|2024-04-18 00:10:00|2571.8|2565.8|2572.5|2566.5|2572.5|2566.5|2571.3|2565.3|31
1713399300000|2024-04-18 00:15:00|2572.8|2566.8|2570|2564|2574|2568|2570|2564|22
1713399600000|2024-04-18 00:20:00|2570.3|2564.3|2571|2565|2571.5|2565.5|2570.3|2564.3|25
1713399900000|2024-04-18 00:25:00|2571.3|2565.3|2571.5|2565.5|2572.8|2566.8|2571.3|2565.3|27
1713400200000|2024-04-18 00:30:00|2571.8|2565.8|2571.3|2565.3|2572|2566|2571.3|2565.3|31
1713400500000|2024-04-18 00:35:00|2571.5|2565.5|2571.5|2565.5|2572|2566|2571.3|2565.3|7
1713400800000|2024-04-18 00:40:00|2571.8|2565.8|2573.5|2567.5|2573.5|2567.5|2571.8|2565.8|20
1713401100000|2024-04-18 00:45:00|2573.8|2567.8|2575.5|2569.5|2576|2570|2573|2567|24
1713401400000|2024-04-18 00:50:00|2575.8|2569.8|2576|2570|2576.5|2570.5|2575.5|2569.5|16
1713401700000|2024-04-18 00:55:00|2575.8|2569.8|2574.5|2568.5|2576.5|2570.5|2574.5|2568.5|17
1713402000000|2024-04-18 01:00:00|2574.8|2568.8|2575.8|2569.8|2577.8|2571.8|2574.6|2568.6|129
1713402300000|2024-04-18 01:05:00|2575.5|2569.5|2578|2572|2579.5|2573.5|2574|2568|85
1713402600000|2024-04-18 01:10:00|2577.8|2571.8|2579.3|2573.3|2580.8|2574.8|2577.8|2571.8|84
1713402900000|2024-04-18 01:15:00|2579|2573|2576|2570|2579.3|2573.3|2574|2568|109
1713403200000|2024-04-18 01:20:00|2575.8|2569.8|2573.5|2567.5|2578.5|2572.5|2571.5|2565.5|110
1713403500000|2024-04-18 01:25:00|2573.8|2567.8|2567|2561|2574.3|2568.3|2565.3|2559.3|137
1713403800000|2024-04-18 01:30:00|2566.8|2560.8|2567.3|2561.3|2568.5|2562.5|2565|2559|198
1713404100000|2024-04-18 01:35:00|2567|2561|2570.5|2564.5|2574.5|2568.5|2566.3|2560.3|224
1713404400000|2024-04-18 01:40:00|2570.3|2564.3|2572.3|2566.3|2576.5|2570.5|2569.8|2563.8|163
1713404700000|2024-04-18 01:45:00|2572.5|2566.5|2571.8|2565.8|2576.5|2570.5|2571.8|2565.8|96
1713405000000|2024-04-18 01:50:00|2571.5|2565.5|2572.5|2566.5|2572.8|2566.8|2569.8|2563.8|72
1713405300000|2024-04-18 01:55:00|2572.3|2566.3|2572.5|2566.5|2573.5|2567.5|2570.5|2564.5|103
1713405600000|2024-04-18 02:00:00|2572.3|2566.3|2571.5|2565.5|2573.5|2567.5|2569.8|2563.8|112
1713405900000|2024-04-18 02:05:00|2571.8|2565.8|2575|2569|2575.3|2569.3|2571.8|2565.8|70
1713406200000|2024-04-18 02:10:00|2575.5|2569.5|2581.3|2575.3|2581.3|2575.3|2574.5|2568.5|97
1713406500000|2024-04-18 02:15:00|2580.8|2574.8|2582|2576|2583.5|2577.5|2580|2574|61
1713406800000|2024-04-18 02:20:00|2581.8|2575.8|2581|2575|2582|2576|2580.8|2574.8|43
1713407100000|2024-04-18 02:25:00|2581.3|2575.3|2581.3|2575.3|2581.5|2575.5|2579.5|2573.5|39
1713407400000|2024-04-18 02:30:00|2581.5|2575.5|2582|2576|2582.8|2576.8|2580.5|2574.5|81
1713407700000|2024-04-18 02:35:00|2582.3|2576.3|2583|2577|2583.8|2577.8|2581|2575|83
1713408000000|2024-04-18 02:40:00|2583.3|2577.3|2581.8|2575.8|2584.8|2578.8|2581.5|2575.5|70
1713408300000|2024-04-18 02:45:00|2582|2576|2584|2578|2584.5|2578.5|2581|2575|33
1713408600000|2024-04-18 02:50:00|2584.3|2578.3|2584|2578|2584.5|2578.5|2582.8|2576.8|44
1713408900000|2024-04-18 02:55:00|2584.3|2578.3|2585.8|2579.8|2586.8|2580.8|2583.3|2577.3|60
1713409200000|2024-04-18 03:00:00|2586|2580|2587.5|2581.5|2588.3|2582.3|2585.8|2579.8|68
1713409500000|2024-04-18 03:05:00|2588.3|2582.3|2586|2580|2589|2583|2585|2579|73
1713409800000|2024-04-18 03:10:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2584|2578|53
1713410100000|2024-04-18 03:15:00|2585|2579|2584.5|2578.5|2585.5|2579.5|2583|2577|52
1713410400000|2024-04-18 03:20:00|2584|2578|2584.8|2578.8|2585|2579|2583.3|2577.3|68
1713410700000|2024-04-18 03:25:00|2585|2579|2585.8|2579.8|2586|2580|2583.8|2577.8|52
1713411000000|2024-04-18 03:30:00|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|7
1713411300000|2024-04-18 03:35:00|2586.8|2580.8|2587|2581|2587.3|2581.3|2586|2580|20
1713411600000|2024-04-18 03:40:00|2586.8|2580.8|2588.5|2582.5|2588.5|2582.5|2586.5|2580.5|24
1713411900000|2024-04-18 03:45:00|2588.8|2582.8|2587.5|2581.5|2588.8|2582.8|2586.5|2580.5|16
1713412200000|2024-04-18 03:50:00|2587.8|2581.8|2589|2583|2589|2583|2587.3|2581.3|15
1713412500000|2024-04-18 03:55:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1713412800000|2024-04-18 04:00:00|2588.5|2582.5|2588|2582|2589.3|2583.3|2587.8|2581.8|11
1713413100000|2024-04-18 04:05:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587|2581|9
1713413400000|2024-04-18 04:10:00|2588|2582|2587.5|2581.5|2588|2582|2587|2581|7
1713413700000|2024-04-18 04:15:00|2587.3|2581.3|2588|2582|2588|2582|2587|2581|4
1713414000000|2024-04-18 04:20:00|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587|2581|12
1713414300000|2024-04-18 04:25:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587|2581|7
1713414600000|2024-04-18 04:30:00|2588|2582|2589.3|2583.3|2589.3|2583.3|2588|2582|11
1713414900000|2024-04-18 04:35:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2589|2583|6
1713415200000|2024-04-18 04:40:00|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|6
1713415500000|2024-04-18 04:45:00|2589|2583|2589|2583|2589.3|2583.3|2588.8|2582.8|5
1713415800000|2024-04-18 04:50:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|3
1713416100000|2024-04-18 04:55:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|8
1713416400000|2024-04-18 05:00:00|2589|2583|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|25
1713416700000|2024-04-18 05:05:00|2589.3|2583.3|2587.5|2581.5|2589.3|2583.3|2587|2581|14
1713417000000|2024-04-18 05:10:00|2587.8|2581.8|2588|2582|2588.3|2582.3|2587.3|2581.3|14
1713417300000|2024-04-18 05:15:00|2587.8|2581.8|2587.8|2581.8|2588|2582|2587|2581|20
1713417600000|2024-04-18 05:20:00|2587.5|2581.5|2587.5|2581.5|2587.8|2581.8|2587|2581|17
1713417900000|2024-04-18 05:25:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|9
1713418200000|2024-04-18 05:30:00|2588|2582|2589|2583|2590.8|2584.8|2587.5|2581.5|83
1713418500000|2024-04-18 05:35:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2585.5|2579.5|97
1713418800000|2024-04-18 05:40:00|2589.8|2583.8|2592.5|2586.5|2593|2587|2588.8|2582.8|83
1713419100000|2024-04-18 05:45:00|2592.3|2586.3|2595|2589|2595|2589|2591.3|2585.3|72
1713419400000|2024-04-18 05:50:00|2594.5|2588.5|2596.5|2590.5|2597.3|2591.3|2594|2588|63
1713419700000|2024-04-18 05:55:00|2596.3|2590.3|2594|2588|2597.3|2591.3|2593.5|2587.5|54
1713420000000|2024-04-18 06:00:00|2594.3|2588.3|2594|2588|2594.5|2588.5|2593|2587|46
1713420300000|2024-04-18 06:05:00|2594.3|2588.3|2594.8|2588.8|2595.5|2589.5|2593.8|2587.8|39
1713420600000|2024-04-18 06:10:00|2594.5|2588.5|2592|2586|2594.8|2588.8|2591.3|2585.3|85
1713420900000|2024-04-18 06:15:00|2592.3|2586.3|2595.3|2589.3|2595.5|2589.5|2592|2586|120
1713421200000|2024-04-18 06:20:00|2595.5|2589.5|2599|2593|2599.8|2593.8|2594|2588|166
1713421500000|2024-04-18 06:25:00|2598.8|2592.8|2601.5|2595.5|2603.3|2597.3|2597.5|2591.5|125
1713421800000|2024-04-18 06:30:00|2601.8|2595.8|2596.8|2590.8|2603.3|2597.3|2596|2590|142
1713422100000|2024-04-18 06:35:00|2597|2591|2601.5|2595.5|2602|2596|2596|2590|177
1713422400000|2024-04-18 06:40:00|2601.3|2595.3|2604.3|2598.3|2604.3|2598.3|2600.5|2594.5|114
1713422700000|2024-04-18 06:45:00|2604|2598|2601.5|2595.5|2605|2599|2600.3|2594.3|120
1713423000000|2024-04-18 06:50:00|2601.3|2595.3|2603.8|2597.8|2604.3|2598.3|2600|2594|113
1713423300000|2024-04-18 06:55:00|2604|2598|2600|2594|2604.8|2598.8|2600|2594|149
1713423600000|2024-04-18 07:00:00|2599.9|2593.9|2600.3|2594.3|2602.5|2596.5|2597|2591|140
1713423900000|2024-04-18 07:05:00|2600.5|2594.5|2601.5|2595.5|2602.5|2596.5|2597.3|2591.3|85
1713424200000|2024-04-18 07:10:00|2601.3|2595.3|2603|2597|2604.3|2598.3|2600.3|2594.3|103
1713424500000|2024-04-18 07:15:00|2603.3|2597.3|2608|2602|2609.3|2603.3|2602.8|2596.8|111
1713424800000|2024-04-18 07:20:00|2608.3|2602.3|2609|2603|2609.3|2603.3|2607.8|2601.8|66
1713425100000|2024-04-18 07:25:00|2609.3|2603.3|2608.5|2602.5|2610.8|2604.8|2608|2602|62
1713425400000|2024-04-18 07:30:00|2608.8|2602.8|2611.8|2605.8|2612|2606|2608|2602|58
1713425700000|2024-04-18 07:35:00|2611.5|2605.5|2613.3|2607.3|2615|2609|2611.3|2605.3|51
1713426000000|2024-04-18 07:40:00|2613|2607|2615|2609|2617.3|2611.3|2613|2607|73
1713426300000|2024-04-18 07:45:00|2615.3|2609.3|2617.3|2611.3|2617.3|2611.3|2615|2609|55
1713426600000|2024-04-18 07:50:00|2617|2611|2618|2612|2618.3|2612.3|2616|2610|45
1713426900000|2024-04-18 07:55:00|2617.8|2611.8|2617|2611|2618.3|2612.3|2614.8|2608.8|79
1713427200000|2024-04-18 08:00:00|2617.3|2611.3|2617|2611|2620.3|2614.3|2613.8|2607.8|140
1713427500000|2024-04-18 08:05:00|2617.3|2611.3|2615.3|2609.3|2617.3|2611.3|2613|2607|123
1713427800000|2024-04-18 08:10:00|2615|2609|2615.3|2609.3|2615.8|2609.8|2613.8|2607.8|42
1713428100000|2024-04-18 08:15:00|2615.5|2609.5|2619.8|2613.8|2619.8|2613.8|2614.5|2608.5|83
1713428400000|2024-04-18 08:20:00|2620|2614|2616.5|2610.5|2620|2614|2616|2610|72
1713428700000|2024-04-18 08:25:00|2617.3|2611.3|2613.5|2607.5|2618|2612|2611.3|2605.3|74
1713429000000|2024-04-18 08:30:00|2613.6|2607.6|2614|2608|2616.3|2610.3|2613.5|2607.5|55
1713429300000|2024-04-18 08:35:00|2613.8|2607.8|2614.5|2608.5|2615.4|2609.4|2613.8|2607.8|29
1713429600000|2024-04-18 08:40:00|2614.3|2608.3|2616|2610|2617.5|2611.5|2613.3|2607.3|73
1713429900000|2024-04-18 08:45:00|2615.8|2609.8|2613.5|2607.5|2616.3|2610.3|2613|2607|41
1713430200000|2024-04-18 08:50:00|2613.3|2607.3|2612.8|2606.8|2616.8|2610.8|2612.8|2606.8|55
1713430500000|2024-04-18 08:55:00|2612.5|2606.5|2611.8|2605.8|2613.3|2607.3|2608.8|2602.8|61
1713430800000|2024-04-18 09:00:00|2612|2606|2612.3|2606.3|2613.3|2607.3|2608.5|2602.5|98
1713431100000|2024-04-18 09:05:00|2612|2606|2614.3|2608.3|2614.8|2608.8|2610.5|2604.5|65
1713431400000|2024-04-18 09:10:00|2614.5|2608.5|2614.3|2608.3|2616.3|2610.3|2613.3|2607.3|86
1713431700000|2024-04-18 09:15:00|2614|2608|2613.5|2607.5|2614.5|2608.5|2613.3|2607.3|41
1713432000000|2024-04-18 09:20:00|2613.8|2607.8|2611.8|2605.8|2615|2609|2610.8|2604.8|48
1713432300000|2024-04-18 09:25:00|2612|2606|2609.5|2603.5|2612|2606|2609.5|2603.5|27
1713432600000|2024-04-18 09:30:00|2609.8|2603.8|2608.5|2602.5|2610|2604|2606.3|2600.3|66
1713432900000|2024-04-18 09:35:00|2608.3|2602.3|2610.5|2604.5|2611|2605|2608.3|2602.3|31
1713433200000|2024-04-18 09:40:00|2610.3|2604.3|2611|2605|2611|2605|2609.3|2603.3|28
1713433500000|2024-04-18 09:45:00|2611.3|2605.3|2609.3|2603.3|2611.5|2605.5|2608.3|2602.3|44
1713433800000|2024-04-18 09:50:00|2609|2603|2611.8|2605.8|2612|2606|2609|2603|22
1713434100000|2024-04-18 09:55:00|2611.5|2605.5|2609|2603|2611.5|2605.5|2608.3|2602.3|35
1713434400000|2024-04-18 10:00:00|2608.8|2602.8|2607.5|2601.5|2609|2603|2604.8|2598.8|60
1713434700000|2024-04-18 10:05:00|2607.8|2601.8|2608.5|2602.5|2609.3|2603.3|2607.8|2601.8|26
1713435000000|2024-04-18 10:10:00|2608.3|2602.3|2608.5|2602.5|2609|2603|2608|2602|23
1713435300000|2024-04-18 10:15:00|2608.3|2602.3|2608.5|2602.5|2609.3|2603.3|2608.3|2602.3|20
1713435600000|2024-04-18 10:20:00|2608.8|2602.8|2610|2604|2610.5|2604.5|2608.8|2602.8|32
1713435900000|2024-04-18 10:25:00|2609.8|2603.8|2608|2602|2611.3|2605.3|2608|2602|33
1713436200000|2024-04-18 10:30:00|2607.8|2601.8|2611|2605|2611|2605|2607.8|2601.8|26
1713436500000|2024-04-18 10:35:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2609.8|2603.8|24
1713436800000|2024-04-18 10:40:00|2610.8|2604.8|2611.5|2605.5|2612|2606|2610.3|2604.3|25
1713437100000|2024-04-18 10:45:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2610.8|2604.8|14
1713437400000|2024-04-18 10:50:00|2610.8|2604.8|2608|2602|2611.3|2605.3|2606.8|2600.8|57
1713437700000|2024-04-18 10:55:00|2608.3|2602.3|2611.5|2605.5|2612.3|2606.3|2608.3|2602.3|42
1713438000000|2024-04-18 11:00:00|2610.5|2604.5|2609.3|2603.3|2610.8|2604.8|2608.9|2602.9|46
1713438300000|2024-04-18 11:05:00|2609|2603|2609.3|2603.3|2610.3|2604.3|2609|2603|15
1713438600000|2024-04-18 11:10:00|2609|2603|2609.3|2603.3|2609.8|2603.8|2608.5|2602.5|19
1713438900000|2024-04-18 11:15:00|2609.5|2603.5|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|22
1713439200000|2024-04-18 11:20:00|2609|2603|2602.8|2596.8|2609|2603|2602|2596|60
1713439500000|2024-04-18 11:25:00|2603|2597|2599|2593|2603.8|2597.8|2598.8|2592.8|77
1713439800000|2024-04-18 11:30:00|2600|2594|2601|2595|2603.3|2597.3|2598.8|2592.8|51
1713440100000|2024-04-18 11:35:00|2601.3|2595.3|2596|2590|2602|2596|2596|2590|87
1713440400000|2024-04-18 11:40:00|2596.3|2590.3|2600.8|2594.8|2602.3|2596.3|2596.3|2590.3|99
1713440700000|2024-04-18 11:45:00|2600.5|2594.5|2595.3|2589.3|2602.3|2596.3|2594.8|2588.8|93
1713441000000|2024-04-18 11:50:00|2595.5|2589.5|2597.8|2591.8|2598.8|2592.8|2594.8|2588.8|107
1713441300000|2024-04-18 11:55:00|2597.5|2591.5|2596.3|2590.3|2598|2592|2591.5|2585.5|148
1713441600000|2024-04-18 12:00:00|2596.5|2590.5|2598.3|2592.3|2599.3|2593.3|2595.5|2589.5|96
1713441900000|2024-04-18 12:05:00|2597.5|2591.5|2600.8|2594.8|2601.3|2595.3|2597.5|2591.5|63
1713442200000|2024-04-18 12:10:00|2600.5|2594.5|2599|2593|2600.8|2594.8|2597|2591|89
1713442500000|2024-04-18 12:15:00|2599.3|2593.3|2600.5|2594.5|2600.8|2594.8|2597.5|2591.5|73
1713442800000|2024-04-18 12:20:00|2600.3|2594.3|2599.8|2593.8|2600.8|2594.8|2598|2592|46
1713443100000|2024-04-18 12:25:00|2599.5|2593.5|2600.1|2594.1|2601.5|2595.5|2598.8|2592.8|63
1713443400000|2024-04-18 12:30:00|2600|2594|2598.5|2592.5|2600.5|2594.5|2598.3|2592.3|70
1713443700000|2024-04-18 12:35:00|2598.3|2592.3|2599.8|2593.8|2599.8|2593.8|2597|2591|68
1713444000000|2024-04-18 12:40:00|2600.3|2594.3|2598.3|2592.3|2601|2595|2597|2591|50
1713444300000|2024-04-18 12:45:00|2598|2592|2601.8|2595.8|2602|2596|2597|2591|70
1713444600000|2024-04-18 12:50:00|2602|2596|2602.3|2596.3|2603.3|2597.3|2601.3|2595.3|47
1713444900000|2024-04-18 12:55:00|2602|2596|2602.5|2596.5|2603|2597|2600.8|2594.8|51
1713445200000|2024-04-18 13:00:00|2603|2597|2589.3|2583.3|2605|2599|2589.3|2583.3|264
1713445500000|2024-04-18 13:05:00|2589|2583|2588|2582|2592|2586|2585.8|2579.8|225
1713445800000|2024-04-18 13:10:00|2587.3|2581.3|2580.3|2574.3|2588.5|2582.5|2580|2574|205
1713446100000|2024-04-18 13:15:00|2580|2574|2582|2576|2586.5|2580.5|2577.5|2571.5|186
1713446400000|2024-04-18 13:20:00|2581.8|2575.8|2585.5|2579.5|2587.5|2581.5|2581.8|2575.8|144
1713446700000|2024-04-18 13:25:00|2585.3|2579.3|2591|2585|2591.5|2585.5|2584|2578|199
1713447000000|2024-04-18 13:30:00|2590.8|2584.8|2586.3|2580.3|2592.5|2586.5|2585.5|2579.5|164
1713447300000|2024-04-18 13:35:00|2586|2580|2584.3|2578.3|2588.3|2582.3|2583.5|2577.5|228
1713447600000|2024-04-18 13:40:00|2584|2578|2588|2582|2590.5|2584.5|2583.5|2577.5|146
1713447900000|2024-04-18 13:45:00|2587.8|2581.8|2592.3|2586.3|2594|2588|2587.8|2581.8|180
1713448200000|2024-04-18 13:50:00|2592.5|2586.5|2594.3|2588.3|2595.3|2589.3|2591.8|2585.8|180
1713448500000|2024-04-18 13:55:00|2594.5|2588.5|2598.5|2592.5|2599.5|2593.5|2594|2588|115
1713448800000|2024-04-18 14:00:00|2598.8|2592.8|2598.3|2592.3|2601|2595|2596.5|2590.5|162
1713449100000|2024-04-18 14:05:00|2598.5|2592.5|2601.8|2595.8|2603|2597|2598.5|2592.5|136
1713449400000|2024-04-18 14:10:00|2601.5|2595.5|2602.8|2596.8|2603.5|2597.5|2601|2595|97
1713449700000|2024-04-18 14:15:00|2603|2597|2601.8|2595.8|2605.3|2599.3|2600|2594|150
1713450000000|2024-04-18 14:20:00|2601.5|2595.5|2601.5|2595.5|2603|2597|2599.5|2593.5|252
1713450300000|2024-04-18 14:25:00|2601.8|2595.8|2600.8|2594.8|2601.8|2595.8|2599.5|2593.5|110
1713450600000|2024-04-18 14:30:00|2601|2595|2601.8|2595.8|2602.3|2596.3|2599.8|2593.8|97
1713450900000|2024-04-18 14:35:00|2601.5|2595.5|2602.5|2596.5|2603|2597|2600|2594|83
1713451200000|2024-04-18 14:40:00|2602.8|2596.8|2603.8|2597.8|2603.8|2597.8|2601.8|2595.8|77
1713451500000|2024-04-18 14:45:00|2604|2598|2608.5|2602.5|2608.8|2602.8|2604|2598|100
1713451800000|2024-04-18 14:50:00|2608.8|2602.8|2608.8|2602.8|2609|2603|2607.3|2601.3|84
1713452100000|2024-04-18 14:55:00|2609|2603|2607|2601|2611.5|2605.5|2606.8|2600.8|87
1713452400000|2024-04-18 15:00:00|2607.3|2601.3|2608.3|2602.3|2609|2603|2607|2601|79
1713452700000|2024-04-18 15:05:00|2608.5|2602.5|2607|2601|2609|2603|2604.8|2598.8|92
1713453000000|2024-04-18 15:10:00|2607.3|2601.3|2608.8|2602.8|2610.3|2604.3|2606.8|2600.8|39
1713453300000|2024-04-18 15:15:00|2609|2603|2615.3|2609.3|2615.8|2609.8|2609|2603|83
1713453600000|2024-04-18 15:20:00|2615.5|2609.5|2611.3|2605.3|2615.5|2609.5|2608.5|2602.5|125
1713453900000|2024-04-18 15:25:00|2611.5|2605.5|2617|2611|2619.8|2613.8|2611.5|2605.5|130
1713454200000|2024-04-18 15:30:00|2616.5|2610.5|2616.3|2610.3|2617|2611|2615|2609|64
1713454500000|2024-04-18 15:35:00|2616|2610|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|57
1713454800000|2024-04-18 15:40:00|2616.8|2610.8|2619.5|2613.5|2619.8|2613.8|2616.8|2610.8|68
1713455100000|2024-04-18 15:45:00|2619.3|2613.3|2616|2610|2619.3|2613.3|2615.5|2609.5|49
1713455400000|2024-04-18 15:50:00|2615.8|2609.8|2615.3|2609.3|2616|2610|2614.5|2608.5|22
1713455700000|2024-04-18 15:55:00|2615|2609|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|29
1713456000000|2024-04-18 16:00:00|2615.3|2609.3|2616.8|2610.8|2617.3|2611.3|2615.3|2609.3|42
1713456300000|2024-04-18 16:05:00|2617|2611|2613.3|2607.3|2617.5|2611.5|2613|2607|31
1713456600000|2024-04-18 16:10:00|2613.5|2607.5|2613.8|2607.8|2614.5|2608.5|2613.5|2607.5|18
1713456900000|2024-04-18 16:15:00|2613.5|2607.5|2614|2608|2615.5|2609.5|2613.3|2607.3|22
1713457200000|2024-04-18 16:20:00|2614.3|2608.3|2612.3|2606.3|2615|2609|2612|2606|28
1713457500000|2024-04-18 16:25:00|2612|2606|2614.5|2608.5|2614.5|2608.5|2612|2606|17
1713457800000|2024-04-18 16:30:00|2614.8|2608.8|2616.8|2610.8|2616.8|2610.8|2614.8|2608.8|23
1713458100000|2024-04-18 16:35:00|2617|2611|2617.3|2611.3|2618|2612|2616.8|2610.8|33
1713458400000|2024-04-18 16:40:00|2617.5|2611.5|2620.3|2614.3|2620.8|2614.8|2615.5|2609.5|63
1713458700000|2024-04-18 16:45:00|2620|2614|2619.8|2613.8|2620.8|2614.8|2618.8|2612.8|22
1713459000000|2024-04-18 16:50:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2619|2613|44
1713459300000|2024-04-18 16:55:00|2621.3|2615.3|2622|2616|2622.3|2616.3|2620.8|2614.8|44
1713459600000|2024-04-18 17:00:00|2621.8|2615.8|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|13
1713459900000|2024-04-18 17:05:00|2621.5|2615.5|2620.3|2614.3|2622|2616|2620.3|2614.3|13
1713460200000|2024-04-18 17:10:00|2620|2614|2618.5|2612.5|2620|2614|2618.5|2612.5|29
1713460500000|2024-04-18 17:15:00|2618.3|2612.3|2617|2611|2618.5|2612.5|2615.5|2609.5|23
1713460800000|2024-04-18 17:20:00|2617.3|2611.3|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|10
1713461100000|2024-04-18 17:25:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1713461400000|2024-04-18 17:30:00|2616|2610|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|17
1713461700000|2024-04-18 17:35:00|2615.8|2609.8|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|11
1713462000000|2024-04-18 17:40:00|2615.5|2609.5|2613.8|2607.8|2615.8|2609.8|2612.5|2606.5|44
1713462300000|2024-04-18 17:45:00|2614|2608|2614.8|2608.8|2614.8|2608.8|2614|2608|4
1713462600000|2024-04-18 17:50:00|2614.5|2608.5|2616.3|2610.3|2616.3|2610.3|2613.5|2607.5|25
1713462900000|2024-04-18 17:55:00|2616|2610|2619.5|2604.5|2620.8|2610.3|2616|2604.5|8
1713484800000|2024-04-19 00:00:00|2615.3|2609.3|2617.9|2611.9|2618.5|2612.5|2615.1|2609.1|17
1713485100000|2024-04-19 00:05:00|2617.6|2611.6|2615.5|2609.5|2618.1|2612.1|2614.5|2608.5|22
1713485700000|2024-04-19 00:15:00|2615.8|2609.8|2611.6|2605.6|2616.5|2610.5|2611.6|2605.6|36
1713486000000|2024-04-19 00:20:00|2611.9|2605.9|2612.5|2606.5|2613|2607|2611.5|2605.5|31
1713486300000|2024-04-19 00:25:00|2612.8|2606.8|2613.3|2607.3|2613.5|2607.5|2612.8|2606.8|8
1713486600000|2024-04-19 00:30:00|2613|2607|2614.3|2608.3|2614.3|2608.3|2613|2607|11
1713486900000|2024-04-19 00:35:00|2614.5|2608.5|2617|2611|2617.3|2611.3|2614.3|2608.3|19
1713487200000|2024-04-19 00:40:00|2616.8|2610.8|2614.8|2608.8|2616.8|2610.8|2614.5|2608.5|13
1713487500000|2024-04-19 00:45:00|2615|2609|2617.5|2611.5|2617.5|2611.5|2615|2609|25
1713487800000|2024-04-19 00:50:00|2617.8|2611.8|2616|2610|2619.3|2613.3|2615|2609|63
1713488100000|2024-04-19 00:55:00|2616.5|2610.5|2618|2612|2618|2612|2615.5|2609.5|54
1713488400000|2024-04-19 01:00:00|2618.3|2612.3|2622.8|2616.8|2622.9|2616.9|2612.6|2606.6|223
1713488700000|2024-04-19 01:05:00|2623|2617|2630|2624|2631.3|2625.3|2622|2616|182
1713489000000|2024-04-19 01:10:00|2629.8|2623.8|2636.8|2630.8|2637.5|2631.5|2629.3|2623.3|204
1713489300000|2024-04-19 01:15:00|2636.5|2630.5|2638|2632|2639.8|2633.8|2634.5|2628.5|149
1713489600000|2024-04-19 01:20:00|2637.8|2631.8|2636.5|2630.5|2639.3|2633.3|2635.8|2629.8|206
1713489900000|2024-04-19 01:25:00|2636.8|2630.8|2638|2632|2639.8|2633.8|2635|2629|121
1713490200000|2024-04-19 01:30:00|2637.8|2631.8|2642|2636|2644.8|2638.8|2637.3|2631.3|153
1713490500000|2024-04-19 01:35:00|2642.3|2636.3|2646.3|2640.3|2646.3|2640.3|2641|2635|243
1713490800000|2024-04-19 01:40:00|2645.5|2639.5|2650.5|2644.5|2651.5|2645.5|2645.5|2639.5|175
1713491100000|2024-04-19 01:45:00|2650.8|2644.8|2654.5|2648.5|2656.8|2650.8|2650|2644|212
1713491400000|2024-04-19 01:50:00|2654.8|2648.8|2653.5|2647.5|2656.3|2650.3|2651|2645|258
1713491700000|2024-04-19 01:55:00|2653.8|2647.8|2652.5|2646.5|2655.3|2649.3|2649.3|2643.3|191
1713492000000|2024-04-19 02:00:00|2652.8|2646.8|2646.5|2640.5|2654.5|2648.5|2643.5|2637.5|179
1713492300000|2024-04-19 02:05:00|2646.3|2640.3|2651.5|2645.5|2654.5|2648.5|2646|2640|240
1713492600000|2024-04-19 02:10:00|2651.3|2645.3|2653|2647|2656|2650|2648.3|2642.3|252
1713492900000|2024-04-19 02:15:00|2653.3|2647.3|2649.8|2643.8|2654.3|2648.3|2649.8|2643.8|90
1713493200000|2024-04-19 02:20:00|2649.5|2643.5|2648.5|2642.5|2651|2645|2648.5|2642.5|62
1713493500000|2024-04-19 02:25:00|2648.3|2642.3|2646.5|2640.5|2648.3|2642.3|2645.8|2639.8|83
1713493800000|2024-04-19 02:30:00|2646.3|2640.3|2648|2642|2652|2646|2645|2639|126
1713494100000|2024-04-19 02:35:00|2647.8|2641.8|2644|2638|2648.8|2642.8|2643.3|2637.3|128
1713494400000|2024-04-19 02:40:00|2643.8|2637.8|2643.8|2637.8|2644|2638|2640.8|2634.8|133
1713494700000|2024-04-19 02:45:00|2644.3|2638.3|2653.8|2647.8|2654|2648|2643.8|2637.8|119
1713495000000|2024-04-19 02:50:00|2654|2648|2655.3|2649.3|2656.5|2650.5|2652.8|2646.8|164
1713495300000|2024-04-19 02:55:00|2655.5|2649.5|2651|2645|2656|2650|2650|2644|122
1713495600000|2024-04-19 03:00:00|2650.8|2644.8|2646.8|2640.8|2651.8|2645.8|2646.8|2640.8|105
1713495900000|2024-04-19 03:05:00|2646.5|2640.5|2644.8|2638.8|2648|2642|2644.5|2638.5|89
1713496200000|2024-04-19 03:10:00|2645|2639|2644.3|2638.3|2647.5|2641.5|2642.5|2636.5|84
1713496500000|2024-04-19 03:15:00|2644|2638|2638|2632|2645.5|2639.5|2636.5|2630.5|169
1713496800000|2024-04-19 03:20:00|2637.3|2631.3|2639|2633|2641|2635|2635.5|2629.5|256
1713497100000|2024-04-19 03:25:00|2638.8|2632.8|2633.8|2627.8|2640|2634|2632|2626|173
1713497400000|2024-04-19 03:30:00|2633.5|2627.5|2631.5|2625.5|2637|2631|2631.3|2625.3|89
1713497700000|2024-04-19 03:35:00|2631.8|2625.8|2630.3|2624.3|2632.5|2626.5|2630.3|2624.3|63
1713498000000|2024-04-19 03:40:00|2630.5|2624.5|2630.5|2624.5|2631.5|2625.5|2629|2623|49
1713498300000|2024-04-19 03:45:00|2630.3|2624.3|2630|2624|2631.8|2625.8|2629.8|2623.8|63
1713498600000|2024-04-19 03:50:00|2629.8|2623.8|2633|2627|2634.5|2628.5|2629.8|2623.8|49
1713498900000|2024-04-19 03:55:00|2632.8|2626.8|2632|2626|2632.8|2626.8|2631.3|2625.3|51
1713499200000|2024-04-19 04:00:00|2631.8|2625.8|2630|2624|2633|2627|2630|2624|48
1713499500000|2024-04-19 04:05:00|2630.3|2624.3|2629.3|2623.3|2630.8|2624.8|2629.3|2623.3|47
1713499800000|2024-04-19 04:10:00|2629|2623|2629.5|2623.5|2630.5|2624.5|2628|2622|51
1713500100000|2024-04-19 04:15:00|2629.8|2623.8|2629|2623|2630|2624|2628.5|2622.5|20
1713500400000|2024-04-19 04:20:00|2628.8|2622.8|2628.8|2622.8|2629.5|2623.5|2628.5|2622.5|11
1713500700000|2024-04-19 04:25:00|2628.5|2622.5|2630|2624|2630.3|2624.3|2628.3|2622.3|18
1713501000000|2024-04-19 04:30:00|2630.3|2624.3|2629.5|2623.5|2630.8|2624.8|2629|2623|34
1713501300000|2024-04-19 04:35:00|2629.3|2623.3|2630|2624|2630.8|2624.8|2629.3|2623.3|24
1713501600000|2024-04-19 04:40:00|2629.8|2623.8|2628.3|2622.3|2630.5|2624.5|2627.8|2621.8|45
1713501900000|2024-04-19 04:45:00|2628|2622|2628.8|2622.8|2629|2623|2627.3|2621.3|31
1713502200000|2024-04-19 04:50:00|2629|2623|2630.5|2624.5|2630.8|2624.8|2628.8|2622.8|35
1713502500000|2024-04-19 04:55:00|2631|2625|2631.8|2625.8|2632.8|2626.8|2631|2625|19
1713502800000|2024-04-19 05:00:00|2631.5|2625.5|2632|2626|2633.5|2627.5|2631.3|2625.3|38
1713503100000|2024-04-19 05:05:00|2631.8|2625.8|2630.8|2624.8|2633|2627|2630.5|2624.5|27
1713503400000|2024-04-19 05:10:00|2631|2625|2630.5|2624.5|2631.5|2625.5|2630|2624|27
1713503700000|2024-04-19 05:15:00|2629.8|2623.8|2631|2625|2631|2625|2628.8|2622.8|46
1713504000000|2024-04-19 05:20:00|2631.3|2625.3|2631|2625|2632.5|2626.5|2631|2625|12
1713504300000|2024-04-19 05:25:00|2631.3|2625.3|2632|2626|2632|2626|2631|2625|18
1713504600000|2024-04-19 05:30:00|2631.8|2625.8|2633.8|2627.8|2637|2631|2629.8|2623.8|160
1713504900000|2024-04-19 05:35:00|2634|2628|2632|2626|2636|2630|2630.5|2624.5|87
1713505200000|2024-04-19 05:40:00|2632.3|2626.3|2635|2629|2635.8|2629.8|2632.3|2626.3|95
1713505500000|2024-04-19 05:45:00|2635.5|2629.5|2635|2629|2636.3|2630.3|2633.8|2627.8|65
1713505800000|2024-04-19 05:50:00|2635.3|2629.3|2641.3|2635.3|2641.5|2635.5|2633.8|2627.8|116
1713506100000|2024-04-19 05:55:00|2641|2635|2637.5|2631.5|2641|2635|2636.8|2630.8|102
1713506400000|2024-04-19 06:00:00|2637.8|2631.8|2638.5|2632.5|2640.3|2634.3|2636.3|2630.3|121
1713506700000|2024-04-19 06:05:00|2638.3|2632.3|2641|2635|2641.5|2635.5|2637.3|2631.3|121
1713507000000|2024-04-19 06:10:00|2641.3|2635.3|2645|2639|2646|2640|2640.8|2634.8|107
1713507300000|2024-04-19 06:15:00|2644.8|2638.8|2643.3|2637.3|2646.5|2640.5|2642.8|2636.8|105
1713507600000|2024-04-19 06:20:00|2643.5|2637.5|2640|2634|2644|2638|2639|2633|97
1713507900000|2024-04-19 06:25:00|2639.8|2633.8|2638.5|2632.5|2641|2635|2637.5|2631.5|91
1713508200000|2024-04-19 06:30:00|2638.8|2632.8|2644|2638|2644.8|2638.8|2636.8|2630.8|144
1713508500000|2024-04-19 06:35:00|2644.3|2638.3|2646|2640|2646.5|2640.5|2642.3|2636.3|111
1713508800000|2024-04-19 06:40:00|2646.3|2640.3|2640.8|2634.8|2646.5|2640.5|2639.8|2633.8|72
1713509100000|2024-04-19 06:45:00|2640.5|2634.5|2645.5|2639.5|2645.8|2639.8|2640|2634|113
1713509400000|2024-04-19 06:50:00|2645.8|2639.8|2645.5|2639.5|2646.8|2640.8|2640.8|2634.8|126
1713509700000|2024-04-19 06:55:00|2645.3|2639.3|2642.5|2636.5|2646.5|2640.5|2642|2636|88
1713510000000|2024-04-19 07:00:00|2643.3|2637.3|2651|2645|2653.3|2647.3|2643.3|2637.3|154
1713510300000|2024-04-19 07:05:00|2650.8|2644.8|2651.8|2645.8|2655.3|2649.3|2649.5|2643.5|71
1713510600000|2024-04-19 07:10:00|2652|2646|2650.3|2644.3|2652.8|2646.8|2649.5|2643.5|88
1713510900000|2024-04-19 07:15:00|2650|2644|2654.8|2648.8|2654.8|2648.8|2649.3|2643.3|62
1713511200000|2024-04-19 07:20:00|2654.5|2648.5|2649.5|2643.5|2655.3|2649.3|2649.5|2643.5|76
1713511500000|2024-04-19 07:25:00|2649.8|2643.8|2649.8|2643.8|2651.3|2645.3|2647.8|2641.8|55
1713511800000|2024-04-19 07:30:00|2649.5|2643.5|2652.3|2646.3|2652.5|2646.5|2647.8|2641.8|74
1713512100000|2024-04-19 07:35:00|2652|2646|2654.3|2648.3|2655|2649|2650.8|2644.8|46
1713512400000|2024-04-19 07:40:00|2654|2648|2655|2649|2656.3|2650.3|2652.5|2646.5|39
1713512700000|2024-04-19 07:45:00|2654.8|2648.8|2652.8|2646.8|2655.8|2649.8|2652.5|2646.5|36
1713513000000|2024-04-19 07:50:00|2652.5|2646.5|2654.8|2648.8|2654.8|2648.8|2650.8|2644.8|42
1713513300000|2024-04-19 07:55:00|2655.3|2649.3|2656.5|2650.5|2658|2652|2653.8|2647.8|61
1713513600000|2024-04-19 08:00:00|2656.3|2650.3|2650.5|2644.5|2657.3|2651.3|2649.3|2643.3|130
1713513900000|2024-04-19 08:05:00|2650.3|2644.3|2649|2643|2651.8|2645.8|2648|2642|142
1713514200000|2024-04-19 08:10:00|2648.8|2642.8|2651|2645|2652.8|2646.8|2648.3|2642.3|82
1713514500000|2024-04-19 08:15:00|2650.8|2644.8|2649|2643|2653|2647|2647.5|2641.5|76
1713514800000|2024-04-19 08:20:00|2648.8|2642.8|2652|2646|2652|2646|2648.8|2642.8|53
1713515100000|2024-04-19 08:25:00|2652.3|2646.3|2655|2649|2655|2649|2651.8|2645.8|36
1713515400000|2024-04-19 08:30:00|2655.3|2649.3|2655.8|2649.8|2657.5|2651.5|2654.5|2648.5|69
1713515700000|2024-04-19 08:35:00|2655.5|2649.5|2657.5|2651.5|2657.8|2651.8|2655.3|2649.3|41
1713516000000|2024-04-19 08:40:00|2657.3|2651.3|2656.8|2650.8|2657.8|2651.8|2656.5|2650.5|29
1713516300000|2024-04-19 08:45:00|2656.5|2650.5|2654.3|2648.3|2656.8|2650.8|2654|2648|38
1713516600000|2024-04-19 08:50:00|2654.5|2648.5|2654.5|2648.5|2655.3|2649.3|2652|2646|42
1713516900000|2024-04-19 08:55:00|2654.3|2648.3|2657.3|2651.3|2657.5|2651.5|2654.3|2648.3|36
1713517200000|2024-04-19 09:00:00|2657|2651|2657.5|2651.5|2657.8|2651.8|2655.8|2649.8|62
1713517500000|2024-04-19 09:05:00|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2655.8|2649.8|26
1713517800000|2024-04-19 09:10:00|2657.5|2651.5|2656.8|2650.8|2657.8|2651.8|2656.8|2650.8|13
1713518100000|2024-04-19 09:15:00|2657|2651|2657.8|2651.8|2659|2653|2657|2651|22
1713518400000|2024-04-19 09:20:00|2658|2652|2658.8|2652.8|2658.8|2652.8|2657.3|2651.3|20
1713518700000|2024-04-19 09:25:00|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|6
1713519000000|2024-04-19 09:30:00|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1713519300000|2024-04-19 09:35:00|2659|2653|2659.3|2653.3|2659.8|2653.8|2657.8|2651.8|16
1713519600000|2024-04-19 09:40:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2658.8|2652.8|16
1713519900000|2024-04-19 09:45:00|2660.5|2654.5|2662.5|2656.5|2663.8|2657.8|2660.5|2654.5|32
1713520200000|2024-04-19 09:50:00|2662.3|2656.3|2662|2656|2662.8|2656.8|2661.8|2655.8|22
1713520500000|2024-04-19 09:55:00|2661.8|2655.8|2662.8|2656.8|2663|2657|2658|2652|74
1713520800000|2024-04-19 10:00:00|2662.5|2656.5|2662.5|2656.5|2663|2657|2661.5|2655.5|46
1713521100000|2024-04-19 10:05:00|2662.3|2656.3|2661.8|2655.8|2662.8|2656.8|2661.3|2655.3|58
1713521400000|2024-04-19 10:10:00|2661.5|2655.5|2659.8|2653.8|2661.8|2655.8|2659.8|2653.8|30
1713521700000|2024-04-19 10:15:00|2659|2653|2657.5|2651.5|2659.3|2653.3|2656.5|2650.5|39
1713522000000|2024-04-19 10:20:00|2657.8|2651.8|2657.3|2651.3|2658.3|2652.3|2656|2650|34
1713522300000|2024-04-19 10:25:00|2657|2651|2658.5|2652.5|2658.5|2652.5|2657|2651|18
1713522600000|2024-04-19 10:30:00|2658.8|2652.8|2660.8|2654.8|2661|2655|2657.5|2651.5|48
1713522900000|2024-04-19 10:35:00|2660.5|2654.5|2661|2655|2661.3|2655.3|2658.8|2652.8|42
1713523200000|2024-04-19 10:40:00|2660.8|2654.8|2662.8|2656.8|2662.8|2656.8|2660.8|2654.8|53
1713523500000|2024-04-19 10:45:00|2663|2657|2661.6|2655.6|2667.3|2661.3|2661.5|2655.5|60
1713523800000|2024-04-19 10:50:00|2661.8|2655.8|2666.3|2660.3|2666.8|2660.8|2661|2655|58
1713524100000|2024-04-19 10:55:00|2666|2660|2659.3|2653.3|2666.8|2660.8|2659.3|2653.3|74
1713524400000|2024-04-19 11:00:00|2658.8|2652.8|2664.5|2658.5|2665.6|2659.6|2658.5|2652.5|73
1713524700000|2024-04-19 11:05:00|2664.3|2658.3|2664|2658|2664.5|2658.5|2663.5|2657.5|47
1713525000000|2024-04-19 11:10:00|2664.3|2658.3|2656.8|2650.8|2664.3|2658.3|2655.8|2649.8|75
1713525300000|2024-04-19 11:15:00|2656.5|2650.5|2653.5|2647.5|2657.5|2651.5|2652.5|2646.5|77
1713525600000|2024-04-19 11:20:00|2653.3|2647.3|2648.3|2642.3|2653.3|2647.3|2647.8|2641.8|56
1713525900000|2024-04-19 11:25:00|2648|2642|2653.5|2647.5|2653.5|2647.5|2647.8|2641.8|87
1713526200000|2024-04-19 11:30:00|2653.3|2647.3|2657|2651|2659.8|2653.8|2653|2647|97
1713526500000|2024-04-19 11:35:00|2657.3|2651.3|2655|2649|2657.5|2651.5|2654|2648|62
1713526800000|2024-04-19 11:40:00|2654.8|2648.8|2656|2650|2656|2650|2653.3|2647.3|41
1713527100000|2024-04-19 11:45:00|2655.8|2649.8|2653.8|2647.8|2656.3|2650.3|2653.8|2647.8|47
1713527400000|2024-04-19 11:50:00|2654|2648|2654.8|2648.8|2655.3|2649.3|2653.3|2647.3|56
1713527700000|2024-04-19 11:55:00|2655|2649|2655|2649|2656.3|2650.3|2653.8|2647.8|53
1713528000000|2024-04-19 12:00:00|2655.3|2649.3|2656.3|2650.3|2660|2654|2653.3|2647.3|138
1713528300000|2024-04-19 12:05:00|2656|2650|2654|2648|2656.5|2650.5|2653|2647|85
1713528600000|2024-04-19 12:10:00|2654.3|2648.3|2652.8|2646.8|2654.5|2648.5|2650.8|2644.8|89
1713528900000|2024-04-19 12:15:00|2652.3|2646.3|2651.8|2645.8|2653.8|2647.8|2650.8|2644.8|53
1713529200000|2024-04-19 12:20:00|2651.5|2645.5|2653.8|2647.8|2655.3|2649.3|2650|2644|38
1713529500000|2024-04-19 12:25:00|2653.5|2647.5|2650.3|2644.3|2653.8|2647.8|2649.8|2643.8|37
1713529800000|2024-04-19 12:30:00|2650.5|2644.5|2652.8|2646.8|2654.3|2648.3|2650.5|2644.5|58
1713530100000|2024-04-19 12:35:00|2652.5|2646.5|2650.8|2644.8|2652.8|2646.8|2649.8|2643.8|44
1713530400000|2024-04-19 12:40:00|2650.5|2644.5|2655|2649|2655|2649|2649.5|2643.5|39
1713530700000|2024-04-19 12:45:00|2654.8|2648.8|2654.8|2648.8|2657|2651|2653.3|2647.3|61
1713531000000|2024-04-19 12:50:00|2655|2649|2656.3|2650.3|2656.8|2650.8|2654.3|2648.3|60
1713531300000|2024-04-19 12:55:00|2656|2650|2656.5|2650.5|2657|2651|2655|2649|37
1713531600000|2024-04-19 13:00:00|2656.8|2650.8|2655.8|2649.8|2659|2653|2653.8|2647.8|197
1713531900000|2024-04-19 13:05:00|2656.3|2650.3|2656|2650|2657.5|2651.5|2652.8|2646.8|145
1713532200000|2024-04-19 13:10:00|2655.8|2649.8|2655.8|2649.8|2659|2653|2655.8|2649.8|120
1713532500000|2024-04-19 13:15:00|2655.5|2649.5|2659.3|2653.3|2659.8|2653.8|2653.3|2647.3|125
1713532800000|2024-04-19 13:20:00|2659.8|2653.8|2661.5|2655.5|2662|2656|2659|2653|67
1713533100000|2024-04-19 13:25:00|2661.3|2655.3|2663.8|2657.8|2665|2659|2661.3|2655.3|108
1713533400000|2024-04-19 13:30:00|2663.5|2657.5|2661.5|2655.5|2664.8|2658.8|2660|2654|167
1713533700000|2024-04-19 13:35:00|2661.3|2655.3|2660|2654|2664.5|2658.5|2659|2653|123
1713534000000|2024-04-19 13:40:00|2659.8|2653.8|2664|2658|2664.3|2658.3|2656.3|2650.3|141
1713534300000|2024-04-19 13:45:00|2664.3|2658.3|2660.5|2654.5|2664.8|2658.8|2658.5|2652.5|140
1713534600000|2024-04-19 13:50:00|2660.3|2654.3|2662.8|2656.8|2663.3|2657.3|2658.3|2652.3|113
1713534900000|2024-04-19 13:55:00|2663|2657|2663.8|2657.8|2664.8|2658.8|2662|2656|121
1713535200000|2024-04-19 14:00:00|2664|2658|2667.8|2661.8|2668.3|2662.3|2663.3|2657.3|96
1713535500000|2024-04-19 14:05:00|2668.3|2662.3|2670.5|2664.5|2670.5|2664.5|2667|2661|73
1713535800000|2024-04-19 14:10:00|2670.3|2664.3|2671.5|2665.5|2673|2667|2669|2663|55
1713536100000|2024-04-19 14:15:00|2671.8|2665.8|2674.3|2668.3|2674.8|2668.8|2671.8|2665.8|86
1713536400000|2024-04-19 14:20:00|2674.5|2668.5|2674.8|2668.8|2676.3|2670.3|2673.8|2667.8|88
1713536700000|2024-04-19 14:25:00|2675|2669|2675.3|2669.3|2675.3|2669.3|2673.5|2667.5|87
1713537000000|2024-04-19 14:30:00|2675|2669|2672.3|2666.3|2676.3|2670.3|2671.8|2665.8|107
1713537300000|2024-04-19 14:35:00|2672.5|2666.5|2673|2667|2673|2667|2669.5|2663.5|110
1713537600000|2024-04-19 14:40:00|2672.8|2666.8|2675|2669|2676.3|2670.3|2671.3|2665.3|85
1713537900000|2024-04-19 14:45:00|2674.8|2668.8|2675.8|2669.8|2678|2672|2674.8|2668.8|83
1713538200000|2024-04-19 14:50:00|2675.5|2669.5|2679.3|2673.3|2680.5|2674.5|2675.3|2669.3|98
1713538500000|2024-04-19 14:55:00|2678.8|2672.8|2682.3|2676.3|2682.5|2676.5|2676.5|2670.5|80
1713538800000|2024-04-19 15:00:00|2682.5|2676.5|2684|2678|2684.8|2678.8|2682.5|2676.5|111
1713539100000|2024-04-19 15:05:00|2683.8|2677.8|2686.3|2680.3|2687|2681|2683.3|2677.3|115
1713539400000|2024-04-19 15:10:00|2686.5|2680.5|2679.3|2673.3|2686.5|2680.5|2679.3|2673.3|78
1713539700000|2024-04-19 15:15:00|2679.5|2673.5|2670.8|2664.8|2680.3|2674.3|2670.5|2664.5|178
1713540000000|2024-04-19 15:20:00|2670.5|2664.5|2668.5|2662.5|2671.5|2665.5|2663.4|2657.4|231
1713540300000|2024-04-19 15:25:00|2668.3|2662.3|2673.8|2667.8|2675|2669|2667.3|2661.3|275
1713540600000|2024-04-19 15:30:00|2673.5|2667.5|2670.8|2664.8|2673.5|2667.5|2669|2663|87
1713540900000|2024-04-19 15:35:00|2671|2665|2672|2666|2673.8|2667.8|2669.3|2663.3|117
1713541200000|2024-04-19 15:40:00|2672.3|2666.3|2669.5|2663.5|2674|2668|2668|2662|102
1713541500000|2024-04-19 15:45:00|2669.8|2663.8|2665.8|2659.8|2670.8|2664.8|2665.8|2659.8|85
1713541800000|2024-04-19 15:50:00|2666|2660|2664.5|2658.5|2666.8|2660.8|2664|2658|30
1713542100000|2024-04-19 15:55:00|2664.3|2658.3|2662.5|2656.5|2666.5|2660.5|2662.3|2656.3|47
1713542400000|2024-04-19 16:00:00|2662.8|2656.8|2664.5|2658.5|2664.5|2658.5|2662.3|2656.3|34
1713542700000|2024-04-19 16:05:00|2664.8|2658.8|2663.8|2657.8|2665.5|2659.5|2662.3|2656.3|33
1713543000000|2024-04-19 16:10:00|2663.5|2657.5|2660.8|2654.8|2663.5|2657.5|2660.5|2654.5|39
1713543300000|2024-04-19 16:15:00|2660.5|2654.5|2659.3|2653.3|2661.8|2655.8|2658.8|2652.8|54
1713543600000|2024-04-19 16:20:00|2659.8|2653.8|2660|2654|2660.5|2654.5|2658.5|2652.5|31
1713543900000|2024-04-19 16:25:00|2659.8|2653.8|2659.5|2653.5|2660.5|2654.5|2659.3|2653.3|23
1713544200000|2024-04-19 16:30:00|2659.8|2653.8|2663|2657|2664|2658|2659.3|2653.3|33
1713544500000|2024-04-19 16:35:00|2663.3|2657.3|2662.3|2656.3|2663.3|2657.3|2661.8|2655.8|19
1713544800000|2024-04-19 16:40:00|2662.5|2656.5|2663.8|2657.8|2664.3|2658.3|2662.3|2656.3|18
1713545100000|2024-04-19 16:45:00|2664|2658|2663.5|2657.5|2664|2658|2662.5|2656.5|31
1713545400000|2024-04-19 16:50:00|2663.8|2657.8|2665.3|2659.3|2665.5|2659.5|2663.8|2657.8|26
1713545700000|2024-04-19 16:55:00|2665.5|2659.5|2666|2660|2666|2660|2664.8|2658.8|26
1713546000000|2024-04-19 17:00:00|2665.8|2659.8|2665.3|2659.3|2666.5|2660.5|2664.5|2658.5|30
1713546300000|2024-04-19 17:05:00|2665.5|2659.5|2664.8|2658.8|2666|2660|2663.8|2657.8|33
1713546600000|2024-04-19 17:10:00|2664.5|2658.5|2664.3|2658.3|2664.8|2658.8|2662.5|2656.5|20
1713546900000|2024-04-19 17:15:00|2664|2658|2662.8|2656.8|2664|2658|2661.8|2655.8|13
1713547200000|2024-04-19 17:20:00|2662.5|2656.5|2663.8|2657.8|2663.8|2657.8|2662.3|2656.3|14
1713547500000|2024-04-19 17:25:00|2664.3|2658.3|2665.3|2659.3|2665.5|2659.5|2664|2658|9
1713547800000|2024-04-19 17:30:00|2665.5|2659.5|2665|2659|2665.5|2659.5|2664.5|2658.5|16
1713548100000|2024-04-19 17:35:00|2665.3|2659.3|2662.8|2656.8|2665.3|2659.3|2662.8|2656.8|18
1713548400000|2024-04-19 17:40:00|2662.5|2656.5|2662.8|2656.8|2663.5|2657.5|2662.5|2656.5|19
1713548700000|2024-04-19 17:45:00|2663|2657|2662.8|2656.8|2663.3|2657.3|2662.5|2656.5|11
1713549000000|2024-04-19 17:50:00|2663|2657|2663|2657|2663.8|2657.8|2662.8|2656.8|13
1713549300000|2024-04-19 17:55:00|2667.5|2652.5|2668|2651.3|2668.8|2653.8|2665.3|2650.3|12
1713744000000|2024-04-22 00:00:00|2665.5|2659.5|2668.1|2662.1|2668.1|2662.1|2665.5|2659.5|8
1713744300000|2024-04-22 00:05:00|2668.4|2662.4|2669.1|2663.1|2669.9|2663.9|2668|2662|38
1713744600000|2024-04-22 00:10:00|2668.9|2662.9|2667.5|2661.5|2668.9|2662.9|2665.9|2659.9|27
1713744900000|2024-04-22 00:15:00|2667.3|2661.3|2671|2665|2671.8|2665.8|2667.3|2661.3|53
1713745200000|2024-04-22 00:20:00|2671.3|2665.3|2670|2664|2671.5|2665.5|2669.5|2663.5|19
1713745500000|2024-04-22 00:25:00|2669.8|2663.8|2669.5|2663.5|2671.5|2665.5|2669|2663|18
1713745800000|2024-04-22 00:30:00|2669.8|2663.8|2673|2667|2673|2667|2669|2663|31
1713746100000|2024-04-22 00:35:00|2672.8|2666.8|2673.5|2667.5|2674|2668|2672|2666|40
1713746400000|2024-04-22 00:40:00|2673.3|2667.3|2671.8|2665.8|2673.3|2667.3|2670.5|2664.5|39
1713746700000|2024-04-22 00:45:00|2672|2666|2672.3|2666.3|2672.8|2666.8|2672|2666|14
1713747000000|2024-04-22 00:50:00|2672.5|2666.5|2673.5|2667.5|2674|2668|2671|2665|22
1713747300000|2024-04-22 00:55:00|2673|2667|2670.8|2664.8|2673|2667|2670.5|2664.5|29
1713747600000|2024-04-22 01:00:00|2670.5|2664.5|2668.5|2662.5|2675.1|2669.1|2667.9|2661.9|278
1713747900000|2024-04-22 01:05:00|2668.8|2662.8|2673.3|2667.3|2674.3|2668.3|2668.8|2662.8|147
1713748200000|2024-04-22 01:10:00|2673.5|2667.5|2675|2669|2676.3|2670.3|2671.3|2665.3|160
1713748500000|2024-04-22 01:15:00|2674.8|2668.8|2667|2661|2676.5|2670.5|2666.8|2660.8|112
1713748800000|2024-04-22 01:20:00|2666.8|2660.8|2666.8|2660.8|2667.8|2661.8|2663.5|2657.5|136
1713749100000|2024-04-22 01:25:00|2667|2661|2664.8|2658.8|2669.8|2663.8|2664.3|2658.3|98
1713749400000|2024-04-22 01:30:00|2665|2659|2667.5|2661.5|2669.5|2663.5|2665|2659|123
1713749700000|2024-04-22 01:35:00|2667.8|2661.8|2669.8|2663.8|2670.5|2664.5|2667.5|2661.5|125
1713750000000|2024-04-22 01:40:00|2670|2664|2669.5|2663.5|2670|2664|2667.5|2661.5|92
1713750300000|2024-04-22 01:45:00|2669.8|2663.8|2675.5|2669.5|2675.8|2669.8|2668|2662|129
1713750600000|2024-04-22 01:50:00|2675.8|2669.8|2679.5|2673.5|2680|2674|2675.8|2669.8|134
1713750900000|2024-04-22 01:55:00|2679.3|2673.3|2682.3|2676.3|2685|2679|2679|2673|119
1713751200000|2024-04-22 02:00:00|2682.5|2676.5|2683.8|2677.8|2683.8|2677.8|2679.5|2673.5|127
1713751500000|2024-04-22 02:05:00|2683.5|2677.5|2686.3|2680.3|2686.8|2680.8|2682.5|2676.5|117
1713751800000|2024-04-22 02:10:00|2686|2680|2682.8|2676.8|2686.8|2680.8|2681.3|2675.3|116
1713752100000|2024-04-22 02:15:00|2683|2677|2682|2676|2683.5|2677.5|2681.8|2675.8|19
1713752400000|2024-04-22 02:20:00|2681.8|2675.8|2681|2675|2681.8|2675.8|2681|2675|10
1713752700000|2024-04-22 02:25:00|2680.3|2674.3|2682.5|2676.5|2683.8|2677.8|2680|2674|23
1713753000000|2024-04-22 02:30:00|2682.3|2676.3|2686.5|2680.5|2686.5|2680.5|2681.5|2675.5|94
1713753300000|2024-04-22 02:35:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2684.5|2678.5|61
1713753600000|2024-04-22 02:40:00|2687|2681|2688.5|2682.5|2690.8|2684.8|2686.3|2680.3|83
1713753900000|2024-04-22 02:45:00|2687.8|2681.8|2686.5|2680.5|2687.8|2681.8|2685|2679|72
1713754200000|2024-04-22 02:50:00|2686.3|2680.3|2683.5|2677.5|2687.8|2681.8|2683|2677|82
1713754500000|2024-04-22 02:55:00|2683.8|2677.8|2683|2677|2685.8|2679.8|2682|2676|93
1713754800000|2024-04-22 03:00:00|2682.8|2676.8|2680|2674|2683.5|2677.5|2678.5|2672.5|125
1713755100000|2024-04-22 03:05:00|2680.3|2674.3|2677|2671|2680.5|2674.5|2676|2670|77
1713755400000|2024-04-22 03:10:00|2677.3|2671.3|2668|2662|2677.3|2671.3|2665|2659|164
1713755700000|2024-04-22 03:15:00|2667.8|2661.8|2659.8|2653.8|2669|2663|2659|2653|198
1713756000000|2024-04-22 03:20:00|2659.5|2653.5|2662.5|2656.5|2665|2659|2659.5|2653.5|157
1713756300000|2024-04-22 03:25:00|2662.3|2656.3|2663.5|2657.5|2663.5|2657.5|2659.8|2653.8|177
1713756600000|2024-04-22 03:30:00|2663.3|2657.3|2660.5|2654.5|2663.5|2657.5|2656.5|2650.5|60
1713756900000|2024-04-22 03:35:00|2660.8|2654.8|2661|2655|2661|2655|2659.5|2653.5|29
1713757200000|2024-04-22 03:40:00|2661.3|2655.3|2660|2654|2661.5|2655.5|2659.3|2653.3|30
1713757500000|2024-04-22 03:45:00|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.5|2653.5|29
1713757800000|2024-04-22 03:50:00|2660.8|2654.8|2660.5|2654.5|2661.5|2655.5|2659.5|2653.5|21
1713758100000|2024-04-22 03:55:00|2660.3|2654.3|2661|2655|2661|2655|2659.8|2653.8|22
1713758400000|2024-04-22 04:00:00|2660.8|2654.8|2661|2655|2662.5|2656.5|2660|2654|17
1713758700000|2024-04-22 04:05:00|2661.3|2655.3|2661|2655|2662.5|2656.5|2659.5|2653.5|41
1713759000000|2024-04-22 04:10:00|2660.8|2654.8|2661.5|2655.5|2661.5|2655.5|2660.5|2654.5|12
1713759300000|2024-04-22 04:15:00|2662|2656|2665.3|2659.3|2667.3|2661.3|2662|2656|50
1713759600000|2024-04-22 04:20:00|2665.5|2659.5|2665.5|2659.5|2667.3|2661.3|2665|2659|50
1713759900000|2024-04-22 04:25:00|2665.3|2659.3|2664|2658|2665.5|2659.5|2663.5|2657.5|29
1713760200000|2024-04-22 04:30:00|2664.3|2658.3|2663.8|2657.8|2665.8|2659.8|2663.8|2657.8|45
1713760500000|2024-04-22 04:35:00|2664|2658|2665|2659|2665|2659|2663.5|2657.5|18
1713760800000|2024-04-22 04:40:00|2665.3|2659.3|2666.3|2660.3|2666.3|2660.3|2665|2659|10
1713761100000|2024-04-22 04:45:00|2666.5|2660.5|2669|2663|2669|2663|2666.3|2660.3|7
1713761400000|2024-04-22 04:50:00|2669.3|2663.3|2669.8|2663.8|2669.8|2663.8|2669.3|2663.3|7
1713761700000|2024-04-22 04:55:00|2669.5|2663.5|2669|2663|2669.5|2663.5|2668.8|2662.8|11
1713762000000|2024-04-22 05:00:00|2669.3|2663.3|2669|2663|2669.8|2663.8|2667.8|2661.8|32
1713762300000|2024-04-22 05:05:00|2668.8|2662.8|2669.5|2663.5|2670|2664|2667.3|2661.3|28
1713762600000|2024-04-22 05:10:00|2669.3|2663.3|2665.3|2659.3|2669.3|2663.3|2665|2659|47
1713762900000|2024-04-22 05:15:00|2665|2659|2664.3|2658.3|2665|2659|2662.3|2656.3|37
1713763200000|2024-04-22 05:20:00|2664.5|2658.5|2662.8|2656.8|2665.3|2659.3|2662.3|2656.3|51
1713763500000|2024-04-22 05:25:00|2662.5|2656.5|2662.3|2656.3|2663|2657|2661.3|2655.3|49
1713763800000|2024-04-22 05:30:00|2662|2656|2661|2655|2663.5|2657.5|2659|2653|180
1713764100000|2024-04-22 05:35:00|2661.3|2655.3|2655|2649|2661.5|2655.5|2654.3|2648.3|115
1713764400000|2024-04-22 05:40:00|2655.5|2649.5|2656.3|2650.3|2657.8|2651.8|2654.5|2648.5|158
1713764700000|2024-04-22 05:45:00|2656|2650|2662.5|2656.5|2663.3|2657.3|2654.8|2648.8|147
1713765000000|2024-04-22 05:50:00|2662.3|2656.3|2658|2652|2663.8|2657.8|2657.8|2651.8|109
1713765300000|2024-04-22 05:55:00|2658.3|2652.3|2661.5|2655.5|2661.8|2655.8|2657.5|2651.5|109
1713765600000|2024-04-22 06:00:00|2660.5|2654.5|2663.5|2657.5|2665.8|2659.8|2660.3|2654.3|105
1713765900000|2024-04-22 06:05:00|2663.8|2657.8|2663.8|2657.8|2664.3|2658.3|2661.5|2655.5|107
1713766200000|2024-04-22 06:10:00|2663.5|2657.5|2665|2659|2667|2661|2662|2656|139
1713766500000|2024-04-22 06:15:00|2665.3|2659.3|2664|2658|2667|2661|2663.5|2657.5|117
1713766800000|2024-04-22 06:20:00|2663.8|2657.8|2660|2654|2663.8|2657.8|2658.5|2652.5|117
1713767100000|2024-04-22 06:25:00|2660.3|2654.3|2658.3|2652.3|2660.8|2654.8|2658.3|2652.3|71
1713767400000|2024-04-22 06:30:00|2658.5|2652.5|2659.5|2653.5|2660|2654|2651.5|2645.5|141
1713767700000|2024-04-22 06:35:00|2659.3|2653.3|2665.3|2659.3|2666.3|2660.3|2659|2653|140
1713768000000|2024-04-22 06:40:00|2665|2659|2665|2659|2668.5|2662.5|2662.3|2656.3|148
1713768300000|2024-04-22 06:45:00|2665.3|2659.3|2661|2655|2667|2661|2660|2654|186
1713768600000|2024-04-22 06:50:00|2660.8|2654.8|2664.5|2658.5|2665.8|2659.8|2659.3|2653.3|156
1713768900000|2024-04-22 06:55:00|2664.3|2658.3|2666|2660|2666|2660|2661|2655|135
1713769200000|2024-04-22 07:00:00|2666.3|2660.3|2670.5|2664.5|2671.4|2665.4|2665.5|2659.5|174
1713769500000|2024-04-22 07:05:00|2670.3|2664.3|2663.3|2657.3|2670.3|2664.3|2660|2654|118
1713769800000|2024-04-22 07:10:00|2663|2657|2670.3|2664.3|2670.8|2664.8|2662|2656|129
1713770100000|2024-04-22 07:15:00|2670|2664|2665.5|2659.5|2670.3|2664.3|2664|2658|119
1713770400000|2024-04-22 07:20:00|2665.3|2659.3|2663.8|2657.8|2665.8|2659.8|2660.3|2654.3|79
1713770700000|2024-04-22 07:25:00|2664|2658|2667|2661|2668|2662|2661.8|2655.8|100
1713771000000|2024-04-22 07:30:00|2666.8|2660.8|2665.8|2659.8|2667.8|2661.8|2664|2658|97
1713771300000|2024-04-22 07:35:00|2665.5|2659.5|2664.5|2658.5|2667.5|2661.5|2662.3|2656.3|90
1713771600000|2024-04-22 07:40:00|2664.3|2658.3|2662.8|2656.8|2665.3|2659.3|2661|2655|59
1713771900000|2024-04-22 07:45:00|2662.5|2656.5|2665|2659|2666.3|2660.3|2662.3|2656.3|95
1713772200000|2024-04-22 07:50:00|2664.8|2658.8|2657.8|2651.8|2664.8|2658.8|2656.8|2650.8|99
1713772500000|2024-04-22 07:55:00|2657.5|2651.5|2662|2656|2662.3|2656.3|2654.8|2648.8|96
1713772800000|2024-04-22 08:00:00|2662.3|2656.3|2665|2659|2665.3|2659.3|2658|2652|132
1713773100000|2024-04-22 08:05:00|2664.8|2658.8|2665.8|2659.8|2668|2662|2664|2658|60
1713773400000|2024-04-22 08:10:00|2665.5|2659.5|2664.8|2658.8|2668|2662|2664.3|2658.3|54
1713773700000|2024-04-22 08:15:00|2665|2659|2668|2662|2668|2662|2664.3|2658.3|41
1713774000000|2024-04-22 08:20:00|2667.8|2661.8|2665.3|2659.3|2669.8|2663.8|2664.3|2658.3|50
1713774300000|2024-04-22 08:25:00|2665|2659|2667.8|2661.8|2668|2662|2665|2659|28
1713774600000|2024-04-22 08:30:00|2668|2662|2670.8|2664.8|2671.5|2665.5|2668|2662|57
1713774900000|2024-04-22 08:35:00|2670.5|2664.5|2671.3|2665.3|2673.3|2667.3|2670.3|2664.3|31
1713775200000|2024-04-22 08:40:00|2670.8|2664.8|2674|2668|2674.5|2668.5|2670.5|2664.5|39
1713775500000|2024-04-22 08:45:00|2674.3|2668.3|2676.8|2670.8|2677.5|2671.5|2674.3|2668.3|38
1713775800000|2024-04-22 08:50:00|2676.3|2670.3|2672.3|2666.3|2676.3|2670.3|2672.3|2666.3|77
1713776100000|2024-04-22 08:55:00|2672|2666|2668.5|2662.5|2672|2666|2668.5|2662.5|55
1713776400000|2024-04-22 09:00:00|2668.3|2662.3|2675.8|2669.8|2675.8|2669.8|2668.3|2662.3|68
1713776700000|2024-04-22 09:05:00|2676|2670|2673.8|2667.8|2678|2672|2673|2667|79
1713777000000|2024-04-22 09:10:00|2674|2668|2675.8|2669.8|2676.8|2670.8|2672.5|2666.5|69
1713777300000|2024-04-22 09:15:00|2676|2670|2674.3|2668.3|2677.8|2671.8|2673.8|2667.8|81
1713777600000|2024-04-22 09:20:00|2674.5|2668.5|2673.8|2667.8|2675.3|2669.3|2673.8|2667.8|26
1713777900000|2024-04-22 09:25:00|2674|2668|2675|2669|2675.3|2669.3|2673.3|2667.3|32
1713778200000|2024-04-22 09:30:00|2675.3|2669.3|2674.3|2668.3|2675.8|2669.8|2672.5|2666.5|46
1713778500000|2024-04-22 09:35:00|2674.5|2668.5|2671.8|2665.8|2674.8|2668.8|2670|2664|55
1713778800000|2024-04-22 09:40:00|2672|2666|2673.8|2667.8|2674.5|2668.5|2671.5|2665.5|45
1713779100000|2024-04-22 09:45:00|2673.5|2667.5|2674.3|2668.3|2674.3|2668.3|2672.5|2666.5|29
1713779400000|2024-04-22 09:50:00|2674|2668|2675.5|2669.5|2675.8|2669.8|2672.8|2666.8|26
1713779700000|2024-04-22 09:55:00|2675.8|2669.8|2675.8|2669.8|2676|2670|2675.3|2669.3|24
1713780000000|2024-04-22 10:00:00|2676|2670|2675.8|2669.8|2676|2670|2675.3|2669.3|13
1713780300000|2024-04-22 10:05:00|2676|2670|2678.8|2672.8|2678.8|2672.8|2676|2670|45
1713780600000|2024-04-22 10:10:00|2678.5|2672.5|2677.3|2671.3|2678.8|2672.8|2677|2671|28
1713780900000|2024-04-22 10:15:00|2677.5|2671.5|2677.8|2671.8|2678.5|2672.5|2677|2671|21
1713781200000|2024-04-22 10:20:00|2677.5|2671.5|2676.8|2670.8|2678.3|2672.3|2676.5|2670.5|22
1713781500000|2024-04-22 10:25:00|2676.5|2670.5|2675.3|2669.3|2677.5|2671.5|2673.8|2667.8|36
1713781800000|2024-04-22 10:30:00|2675.5|2669.5|2673.5|2667.5|2676.3|2670.3|2673.3|2667.3|31
1713782100000|2024-04-22 10:35:00|2673.8|2667.8|2672.5|2666.5|2673.8|2667.8|2670.5|2664.5|53
1713782400000|2024-04-22 10:40:00|2672.3|2666.3|2674.8|2668.8|2674.8|2668.8|2671.3|2665.3|51
1713782700000|2024-04-22 10:45:00|2674.5|2668.5|2676.8|2670.8|2676.8|2670.8|2672.8|2666.8|46
1713783000000|2024-04-22 10:50:00|2676.5|2670.5|2678.3|2672.3|2678.5|2672.5|2676.3|2670.3|37
1713783300000|2024-04-22 10:55:00|2678.5|2672.5|2680|2674|2680|2674|2678.3|2672.3|37
1713783600000|2024-04-22 11:00:00|2679.8|2673.8|2678.8|2672.8|2680|2674|2678|2672|35
1713783900000|2024-04-22 11:05:00|2678.5|2672.5|2675|2669|2678.5|2672.5|2673|2667|66
1713784200000|2024-04-22 11:10:00|2674.8|2668.8|2665.5|2659.5|2674.8|2668.8|2665.3|2659.3|81
1713784500000|2024-04-22 11:15:00|2665.3|2659.3|2662|2656|2665.3|2659.3|2659.3|2653.3|94
1713784800000|2024-04-22 11:20:00|2661.8|2655.8|2657.8|2651.8|2661.8|2655.8|2654|2648|85
1713785100000|2024-04-22 11:25:00|2657.5|2651.5|2658.8|2652.8|2659|2653|2652.5|2646.5|85
1713785400000|2024-04-22 11:30:00|2658.5|2652.5|2666|2660|2667|2661|2658.3|2652.3|102
1713785700000|2024-04-22 11:35:00|2665.8|2659.8|2663.5|2657.5|2665.8|2659.8|2661|2655|94
1713786000000|2024-04-22 11:40:00|2663.8|2657.8|2663|2657|2668.8|2662.8|2662.3|2656.3|71
1713786300000|2024-04-22 11:45:00|2663.3|2657.3|2664.5|2658.5|2667.5|2661.5|2661.5|2655.5|85
1713786600000|2024-04-22 11:50:00|2664.8|2658.8|2666|2660|2668.3|2662.3|2662.5|2656.5|72
1713786900000|2024-04-22 11:55:00|2666.3|2660.3|2665.8|2659.8|2669.3|2663.3|2665|2659|93
1713787200000|2024-04-22 12:00:00|2665.5|2659.5|2666.8|2660.8|2669|2663|2663.8|2657.8|94
1713787500000|2024-04-22 12:05:00|2667|2661|2666.5|2660.5|2668.5|2662.5|2664.3|2658.3|52
1713787800000|2024-04-22 12:10:00|2666.3|2660.3|2665.8|2659.8|2666.8|2660.8|2665|2659|36
1713788100000|2024-04-22 12:15:00|2665.5|2659.5|2663|2657|2665.5|2659.5|2661.5|2655.5|71
1713788400000|2024-04-22 12:20:00|2662.8|2656.8|2664.3|2658.3|2664.5|2658.5|2660.5|2654.5|49
1713788700000|2024-04-22 12:25:00|2664.5|2658.5|2666|2660|2667.5|2661.5|2663.5|2657.5|45
1713789000000|2024-04-22 12:30:00|2665.8|2659.8|2670.8|2664.8|2672|2666|2665.8|2659.8|56
1713789300000|2024-04-22 12:35:00|2670.5|2664.5|2668.8|2662.8|2670.8|2664.8|2668.5|2662.5|46
1713789600000|2024-04-22 12:40:00|2668.5|2662.5|2665.8|2659.8|2668.5|2662.5|2665.5|2659.5|41
1713789900000|2024-04-22 12:45:00|2666.3|2660.3|2667.3|2661.3|2667.8|2661.8|2666|2660|31
1713790200000|2024-04-22 12:50:00|2667|2661|2667.8|2661.8|2668|2662|2665.5|2659.5|38
1713790500000|2024-04-22 12:55:00|2667.5|2661.5|2671.5|2665.5|2671.5|2665.5|2667.3|2661.3|57
1713790800000|2024-04-22 13:00:00|2671.3|2665.3|2669.3|2663.3|2671.3|2665.3|2664.5|2658.5|202
1713791100000|2024-04-22 13:05:00|2669|2663|2662|2656|2670|2664|2660.5|2654.5|184
1713791400000|2024-04-22 13:10:00|2661.8|2655.8|2661.3|2655.3|2664.5|2658.5|2660|2654|172
1713791700000|2024-04-22 13:15:00|2661|2655|2665.5|2659.5|2667.3|2661.3|2657.5|2651.5|126
1713792000000|2024-04-22 13:20:00|2666|2660|2669.3|2663.3|2670.5|2664.5|2665.8|2659.8|153
1713792300000|2024-04-22 13:25:00|2669|2663|2670.8|2664.8|2671.3|2665.3|2666.5|2660.5|125
1713792600000|2024-04-22 13:30:00|2670.5|2664.5|2669.3|2663.3|2671.3|2665.3|2667.8|2661.8|168
1713792900000|2024-04-22 13:35:00|2669.5|2663.5|2676.8|2670.8|2676.8|2670.8|2669.5|2663.5|129
1713793200000|2024-04-22 13:40:00|2676.5|2670.5|2677.3|2671.3|2678.8|2672.8|2676|2670|120
1713793500000|2024-04-22 13:45:00|2677|2671|2681.5|2675.5|2681.8|2675.8|2677|2671|107
1713793800000|2024-04-22 13:50:00|2680.8|2674.8|2679.8|2673.8|2680.8|2674.8|2678.5|2672.5|91
1713794100000|2024-04-22 13:55:00|2680.3|2674.3|2679.3|2673.3|2680.8|2674.8|2678|2672|90
1713794400000|2024-04-22 14:00:00|2679.5|2673.5|2679|2673|2681|2675|2679|2673|73
1713794700000|2024-04-22 14:05:00|2678.8|2672.8|2680.3|2674.3|2680.8|2674.8|2677.3|2671.3|61
1713795000000|2024-04-22 14:10:00|2680.5|2674.5|2681|2675|2681.8|2675.8|2680.3|2674.3|66
1713795300000|2024-04-22 14:15:00|2680.8|2674.8|2681.8|2675.8|2681.8|2675.8|2679|2673|51
1713795600000|2024-04-22 14:20:00|2682|2676|2680|2674|2683|2677|2679.8|2673.8|55
1713795900000|2024-04-22 14:25:00|2680.3|2674.3|2671.8|2665.8|2681|2675|2671.5|2665.5|103
1713796200000|2024-04-22 14:30:00|2672|2666|2663.8|2657.8|2672|2666|2663.8|2657.8|97
1713796500000|2024-04-22 14:35:00|2664|2658|2671.5|2665.5|2672|2666|2663.8|2657.8|77
1713796800000|2024-04-22 14:40:00|2671.8|2665.8|2671.5|2665.5|2672|2666|2667.3|2661.3|86
1713797100000|2024-04-22 14:45:00|2671.3|2665.3|2671.3|2665.3|2671.8|2665.8|2667.5|2661.5|89
1713797400000|2024-04-22 14:50:00|2671.5|2665.5|2668|2662|2671.5|2665.5|2666.3|2660.3|126
1713797700000|2024-04-22 14:55:00|2667.8|2661.8|2664.5|2658.5|2671.8|2665.8|2664|2658|124
1713798000000|2024-04-22 15:00:00|2664.8|2658.8|2661|2655|2665|2659|2659|2653|118
1713798300000|2024-04-22 15:05:00|2660.8|2654.8|2663.8|2657.8|2664.5|2658.5|2660|2654|113
1713798600000|2024-04-22 15:10:00|2664|2658|2666.3|2660.3|2667|2661|2663|2657|96
1713798900000|2024-04-22 15:15:00|2666.5|2660.5|2668.8|2662.8|2672|2666|2666.5|2660.5|82
1713799200000|2024-04-22 15:20:00|2669|2663|2674|2668|2674.5|2668.5|2669|2663|82
1713799500000|2024-04-22 15:25:00|2674.3|2668.3|2675|2669|2675.8|2669.8|2671.3|2665.3|185
1713799800000|2024-04-22 15:30:00|2675.3|2669.3|2672|2666|2675.3|2669.3|2672|2666|77
1713800100000|2024-04-22 15:35:00|2671.8|2665.8|2669|2663|2673|2667|2669|2663|50
1713800400000|2024-04-22 15:40:00|2668.8|2662.8|2668|2662|2670.3|2664.3|2667.5|2661.5|68
1713800700000|2024-04-22 15:45:00|2668.3|2662.3|2669|2663|2670.3|2664.3|2667.8|2661.8|46
1713801000000|2024-04-22 15:50:00|2668.8|2662.8|2669|2663|2670.3|2664.3|2667.5|2661.5|33
1713801300000|2024-04-22 15:55:00|2668.8|2662.8|2669.3|2663.3|2670.3|2664.3|2668|2662|32
1713801600000|2024-04-22 16:00:00|2669|2663|2669.8|2663.8|2670.5|2664.5|2667.3|2661.3|33
1713801900000|2024-04-22 16:05:00|2670|2664|2669|2663|2670.3|2664.3|2668.5|2662.5|50
1713802200000|2024-04-22 16:10:00|2669.3|2663.3|2669.3|2663.3|2670|2664|2668.3|2662.3|19
1713802500000|2024-04-22 16:15:00|2669.5|2663.5|2670|2664|2671|2665|2669.5|2663.5|28
1713802800000|2024-04-22 16:20:00|2669.8|2663.8|2668.3|2662.3|2669.8|2663.8|2668.3|2662.3|18
1713803100000|2024-04-22 16:25:00|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668|2662|6
1713803400000|2024-04-22 16:30:00|2668.5|2662.5|2670|2664|2670|2664|2667.5|2661.5|19
1713803700000|2024-04-22 16:35:00|2669.8|2663.8|2668.8|2662.8|2670|2664|2668.8|2662.8|27
1713804000000|2024-04-22 16:40:00|2669|2663|2667.3|2661.3|2669|2663|2667.3|2661.3|19
1713804300000|2024-04-22 16:45:00|2667.5|2661.5|2666.5|2660.5|2667.8|2661.8|2665.8|2659.8|20
1713804600000|2024-04-22 16:50:00|2666.3|2660.3|2665.5|2659.5|2666.5|2660.5|2663.5|2657.5|31
1713804900000|2024-04-22 16:55:00|2665.8|2659.8|2666|2660|2666.8|2660.8|2665.5|2659.5|19
1713805200000|2024-04-22 17:00:00|2666.3|2660.3|2667.8|2661.8|2668|2662|2666.3|2660.3|19
1713805500000|2024-04-22 17:05:00|2667.5|2661.5|2666.3|2660.3|2668.5|2662.5|2665.5|2659.5|37
1713805800000|2024-04-22 17:10:00|2666.5|2660.5|2664.3|2658.3|2666.5|2660.5|2664.3|2658.3|19
1713806100000|2024-04-22 17:15:00|2664.5|2658.5|2664|2658|2664.5|2658.5|2663.3|2657.3|10
1713806400000|2024-04-22 17:20:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2663.8|2657.8|10
1713806700000|2024-04-22 17:25:00|2664.3|2658.3|2666|2660|2666|2660|2664.3|2658.3|19
1713807000000|2024-04-22 17:30:00|2666.3|2660.3|2666|2660|2666.3|2660.3|2665.5|2659.5|24
1713807300000|2024-04-22 17:35:00|2665.8|2659.8|2665.5|2659.5|2667.3|2661.3|2665.3|2659.3|7
1713807600000|2024-04-22 17:40:00|2665.3|2659.3|2666|2660|2666.5|2660.5|2664.5|2658.5|17
1713807900000|2024-04-22 17:45:00|2665.8|2659.8|2664.8|2658.8|2665.8|2659.8|2664.8|2658.8|8
1713808200000|2024-04-22 17:50:00|2664.5|2658.5|2664|2658|2664.8|2658.8|2662.3|2656.3|53
1713808500000|2024-04-22 17:55:00|2663.5|2657.5|2668.3|2653.3|2668.3|2657.5|2663.5|2651.5|9
1713830400000|2024-04-23 00:00:00|2665.8|2659.8|2665.6|2659.6|2666.8|2660.8|2663.6|2657.6|27
1713830700000|2024-04-23 00:05:00|2665.9|2659.9|2663.9|2657.9|2666.9|2660.9|2663.4|2657.4|27
1713831000000|2024-04-23 00:10:00|2663.8|2657.8|2665|2659|2665.9|2659.9|2663|2657|33
1713831300000|2024-04-23 00:15:00|2665.3|2659.3|2666.8|2660.8|2666.8|2660.8|2665.3|2659.3|15
1713831600000|2024-04-23 00:20:00|2666.5|2660.5|2666.5|2660.5|2666.8|2660.8|2665.5|2659.5|17
1713831900000|2024-04-23 00:25:00|2666.8|2660.8|2669.5|2663.5|2669.5|2663.5|2666.5|2660.5|19
1713832200000|2024-04-23 00:30:00|2669.8|2663.8|2669.3|2663.3|2670.3|2664.3|2669.3|2663.3|21
1713832500000|2024-04-23 00:35:00|2669.5|2663.5|2669.3|2663.3|2669.8|2663.8|2669|2663|6
1713832800000|2024-04-23 00:40:00|2669|2663|2668.5|2662.5|2669|2663|2668.5|2662.5|3
1713833100000|2024-04-23 00:45:00|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|4
1713833400000|2024-04-23 00:50:00|2668.3|2662.3|2667.5|2661.5|2668.3|2662.3|2667.5|2661.5|3
1713833700000|2024-04-23 00:55:00|2667.8|2661.8|2668|2662|2668.8|2662.8|2667.3|2661.3|14
1713834000000|2024-04-23 01:00:00|2668.3|2662.3|2669|2663|2672.6|2666.6|2667|2661|174
1713834300000|2024-04-23 01:05:00|2668.8|2662.8|2666.3|2660.3|2672|2666|2666.3|2660.3|118
1713834600000|2024-04-23 01:10:00|2666|2660|2664.8|2658.8|2666.5|2660.5|2664|2658|75
1713834900000|2024-04-23 01:15:00|2664.5|2658.5|2662.5|2656.5|2664.5|2658.5|2660.8|2654.8|100
1713835200000|2024-04-23 01:20:00|2662.3|2656.3|2660.5|2654.5|2664.3|2658.3|2660.3|2654.3|75
1713835500000|2024-04-23 01:25:00|2660.8|2654.8|2658.8|2652.8|2660.8|2654.8|2657.3|2651.3|81
1713835800000|2024-04-23 01:30:00|2659|2653|2656|2650|2659.8|2653.8|2655.5|2649.5|123
1713836100000|2024-04-23 01:35:00|2655.8|2649.8|2651.8|2645.8|2656.5|2650.5|2649.8|2643.8|165
1713836400000|2024-04-23 01:40:00|2652|2646|2646.5|2640.5|2652|2646|2645.8|2639.8|162
1713836700000|2024-04-23 01:45:00|2646.3|2640.3|2645.8|2639.8|2648.5|2642.5|2645.5|2639.5|115
1713837000000|2024-04-23 01:50:00|2646|2640|2640|2634|2647|2641|2639.5|2633.5|171
1713837300000|2024-04-23 01:55:00|2639.5|2633.5|2638.3|2632.3|2643|2637|2637.3|2631.3|190
1713837600000|2024-04-23 02:00:00|2638|2632|2641.5|2635.5|2642.8|2636.8|2637.8|2631.8|154
1713837900000|2024-04-23 02:05:00|2641.3|2635.3|2641.3|2635.3|2645|2639|2640.5|2634.5|104
1713838200000|2024-04-23 02:10:00|2641|2635|2637.5|2631.5|2642.5|2636.5|2637.5|2631.5|106
1713838500000|2024-04-23 02:15:00|2637.8|2631.8|2635.8|2629.8|2639.8|2633.8|2635.8|2629.8|63
1713838800000|2024-04-23 02:20:00|2636|2630|2637.8|2631.8|2638.8|2632.8|2636|2630|33
1713839100000|2024-04-23 02:25:00|2637.5|2631.5|2636.3|2630.3|2637.8|2631.8|2636.3|2630.3|26
1713839400000|2024-04-23 02:30:00|2636|2630|2630.5|2624.5|2636|2630|2630.5|2624.5|93
1713839700000|2024-04-23 02:35:00|2629.8|2623.8|2630.3|2624.3|2634.5|2628.5|2629.8|2623.8|118
1713840000000|2024-04-23 02:40:00|2630.5|2624.5|2628.5|2622.5|2631|2625|2628.5|2622.5|101
1713840300000|2024-04-23 02:45:00|2628.8|2622.8|2630|2624|2631.5|2625.5|2628.3|2622.3|89
1713840600000|2024-04-23 02:50:00|2629.8|2623.8|2633.5|2627.5|2633.5|2627.5|2629.3|2623.3|71
1713840900000|2024-04-23 02:55:00|2633.8|2627.8|2629.5|2623.5|2635|2629|2629.5|2623.5|84
1713841200000|2024-04-23 03:00:00|2629.8|2623.8|2633.5|2627.5|2636|2630|2629.8|2623.8|100
1713841500000|2024-04-23 03:05:00|2633.8|2627.8|2635.5|2629.5|2637.3|2631.3|2633|2627|74
1713841800000|2024-04-23 03:10:00|2635.8|2629.8|2634|2628|2637|2631|2634|2628|73
1713842100000|2024-04-23 03:15:00|2634.3|2628.3|2634.5|2628.5|2636.5|2630.5|2633.5|2627.5|61
1713842400000|2024-04-23 03:20:00|2634.3|2628.3|2633.5|2627.5|2635|2629|2633.5|2627.5|69
1713842700000|2024-04-23 03:25:00|2633.3|2627.3|2634.5|2628.5|2635.3|2629.3|2632|2626|49
1713843000000|2024-04-23 03:30:00|2634.3|2628.3|2634.5|2628.5|2635|2629|2633.8|2627.8|21
1713843300000|2024-04-23 03:35:00|2634.8|2628.8|2633.3|2627.3|2635|2629|2633|2627|35
1713843600000|2024-04-23 03:40:00|2633|2627|2633.3|2627.3|2635|2629|2633|2627|39
1713843900000|2024-04-23 03:45:00|2633|2627|2632.5|2626.5|2634.3|2628.3|2632|2626|32
1713844200000|2024-04-23 03:50:00|2632.3|2626.3|2632.8|2626.8|2633.3|2627.3|2632.3|2626.3|25
1713844500000|2024-04-23 03:55:00|2633|2627|2631.5|2625.5|2633.3|2627.3|2631.5|2625.5|20
1713844800000|2024-04-23 04:00:00|2631.8|2625.8|2633.5|2627.5|2633.5|2627.5|2631.8|2625.8|14
1713845100000|2024-04-23 04:05:00|2633.8|2627.8|2636.5|2630.5|2637.3|2631.3|2633.8|2627.8|28
1713845400000|2024-04-23 04:10:00|2636.8|2630.8|2635.8|2629.8|2637.5|2631.5|2635.8|2629.8|21
1713845700000|2024-04-23 04:15:00|2636|2630|2638.3|2632.3|2639|2633|2636|2630|19
1713846000000|2024-04-23 04:20:00|2638.5|2632.5|2637.5|2631.5|2638.5|2632.5|2636.5|2630.5|15
1713846300000|2024-04-23 04:25:00|2637.3|2631.3|2637.3|2631.3|2637.5|2631.5|2636.5|2630.5|18
1713846600000|2024-04-23 04:30:00|2637|2631|2638|2632|2638.5|2632.5|2636.3|2630.3|23
1713846900000|2024-04-23 04:35:00|2638.3|2632.3|2638.5|2632.5|2640|2634|2638.3|2632.3|23
1713847200000|2024-04-23 04:40:00|2638.8|2632.8|2637.5|2631.5|2639.8|2633.8|2637.5|2631.5|16
1713847500000|2024-04-23 04:45:00|2637.8|2631.8|2637.8|2631.8|2638.8|2632.8|2637.8|2631.8|12
1713847800000|2024-04-23 04:50:00|2638|2632|2637.3|2631.3|2638|2632|2637.3|2631.3|8
1713848100000|2024-04-23 04:55:00|2637.5|2631.5|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|8
1713848400000|2024-04-23 05:00:00|2637.3|2631.3|2635|2629|2638|2632|2634.8|2628.8|45
1713848700000|2024-04-23 05:05:00|2635.3|2629.3|2635|2629|2636|2630|2634.5|2628.5|21
1713849000000|2024-04-23 05:10:00|2635.3|2629.3|2637|2631|2637.5|2631.5|2635.3|2629.3|11
1713849300000|2024-04-23 05:15:00|2636.8|2630.8|2638|2632|2638.8|2632.8|2636.5|2630.5|22
1713849600000|2024-04-23 05:20:00|2637.8|2631.8|2637.5|2631.5|2638.3|2632.3|2637|2631|12
1713849900000|2024-04-23 05:25:00|2637.8|2631.8|2637|2631|2637.8|2631.8|2637|2631|8
1713850200000|2024-04-23 05:30:00|2637.3|2631.3|2633|2627|2639.5|2633.5|2631.5|2625.5|213
1713850500000|2024-04-23 05:35:00|2633.3|2627.3|2638.3|2632.3|2638.5|2632.5|2631.3|2625.3|117
1713850800000|2024-04-23 05:40:00|2638|2632|2634.3|2628.3|2638|2632|2634|2628|110
1713851100000|2024-04-23 05:45:00|2634.5|2628.5|2635.8|2629.8|2637.5|2631.5|2634|2628|98
1713851400000|2024-04-23 05:50:00|2636|2630|2631.8|2625.8|2636.5|2630.5|2631.5|2625.5|123
1713851700000|2024-04-23 05:55:00|2631.5|2625.5|2628.3|2622.3|2632.5|2626.5|2625.5|2619.5|117
1713852000000|2024-04-23 06:00:00|2628.5|2622.5|2635.5|2629.5|2636|2630|2628.5|2622.5|127
1713852300000|2024-04-23 06:05:00|2635.8|2629.8|2636.8|2630.8|2639.8|2633.8|2635.3|2629.3|106
1713852600000|2024-04-23 06:10:00|2637|2631|2633|2627|2637.5|2631.5|2632.5|2626.5|147
1713852900000|2024-04-23 06:15:00|2633.3|2627.3|2632.5|2626.5|2636|2630|2631.5|2625.5|183
1713853200000|2024-04-23 06:20:00|2632|2626|2632.3|2626.3|2633|2627|2629.3|2623.3|133
1713853500000|2024-04-23 06:25:00|2632.5|2626.5|2632|2626|2635.8|2629.8|2631|2625|147
1713853800000|2024-04-23 06:30:00|2632.3|2626.3|2636.5|2630.5|2638.8|2632.8|2632|2626|136
1713854100000|2024-04-23 06:35:00|2636.8|2630.8|2633.5|2627.5|2638|2632|2633.3|2627.3|133
1713854400000|2024-04-23 06:40:00|2633.8|2627.8|2628|2622|2634.3|2628.3|2625.5|2619.5|164
1713854700000|2024-04-23 06:45:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2622.4|2616.4|200
1713855000000|2024-04-23 06:50:00|2627.8|2621.8|2627.5|2621.5|2629.8|2623.8|2625.5|2619.5|154
1713855300000|2024-04-23 06:55:00|2627.8|2621.8|2632.5|2626.5|2633.5|2627.5|2626.8|2620.8|136
1713855600000|2024-04-23 07:00:00|2632.3|2626.3|2633.8|2627.8|2638.8|2632.8|2631.3|2625.3|184
1713855900000|2024-04-23 07:05:00|2633.5|2627.5|2634.5|2628.5|2638|2632|2631.8|2625.8|137
1713856200000|2024-04-23 07:10:00|2634.8|2628.8|2634.5|2628.5|2638.8|2632.8|2634.3|2628.3|71
1713856500000|2024-04-23 07:15:00|2634.8|2628.8|2629|2623|2637.5|2631.5|2629|2623|95
1713856800000|2024-04-23 07:20:00|2629.3|2623.3|2632|2626|2635|2629|2629.3|2623.3|88
1713857100000|2024-04-23 07:25:00|2632.3|2626.3|2634.3|2628.3|2636.8|2630.8|2632.3|2626.3|63
1713857400000|2024-04-23 07:30:00|2634.5|2628.5|2636.5|2630.5|2637.8|2631.8|2634.5|2628.5|81
1713857700000|2024-04-23 07:35:00|2636.3|2630.3|2636.3|2630.3|2638|2632|2635.3|2629.3|45
1713858000000|2024-04-23 07:40:00|2636.5|2630.5|2632.8|2626.8|2637.3|2631.3|2632.8|2626.8|65
1713858300000|2024-04-23 07:45:00|2632.5|2626.5|2633.8|2627.8|2634|2628|2630.8|2624.8|67
1713858600000|2024-04-23 07:50:00|2634|2628|2633.3|2627.3|2634.3|2628.3|2631.3|2625.3|84
1713858900000|2024-04-23 07:55:00|2633.5|2627.5|2640.3|2634.3|2640.3|2634.3|2632.8|2626.8|59
1713859200000|2024-04-23 08:00:00|2640|2634|2630.8|2624.8|2640|2634|2628.8|2622.8|147
1713859500000|2024-04-23 08:05:00|2631|2625|2632.3|2626.3|2633|2627|2630.8|2624.8|100
1713859800000|2024-04-23 08:10:00|2632|2626|2630.8|2624.8|2632.3|2626.3|2628.3|2622.3|59
1713860100000|2024-04-23 08:15:00|2630.3|2624.3|2627.8|2621.8|2630.3|2624.3|2622.8|2616.8|121
1713860400000|2024-04-23 08:20:00|2628|2622|2624.5|2618.5|2629|2623|2624|2618|58
1713860700000|2024-04-23 08:25:00|2624.8|2618.8|2621.8|2615.8|2625|2619|2621.5|2615.5|51
1713861000000|2024-04-23 08:30:00|2621.5|2615.5|2614.8|2608.8|2622.5|2616.5|2613.5|2607.5|72
1713861300000|2024-04-23 08:35:00|2614.5|2608.5|2618.3|2612.3|2619|2613|2613|2607|65
1713861600000|2024-04-23 08:40:00|2618|2612|2618.5|2612.5|2620.8|2614.8|2617|2611|52
1713861900000|2024-04-23 08:45:00|2617.8|2611.8|2616.3|2610.3|2618.3|2612.3|2615.5|2609.5|70
1713862200000|2024-04-23 08:50:00|2616.5|2610.5|2609.5|2603.5|2616.5|2610.5|2608|2602|51
1713862500000|2024-04-23 08:55:00|2609.3|2603.3|2612.5|2606.5|2613.8|2607.8|2608|2602|52
1713862800000|2024-04-23 09:00:00|2612.3|2606.3|2612.5|2606.5|2615|2609|2611.5|2605.5|55
1713863100000|2024-04-23 09:05:00|2612.8|2606.8|2604.3|2598.3|2612.8|2606.8|2603.1|2597.1|106
1713863400000|2024-04-23 09:10:00|2604|2598|2601.3|2595.3|2605|2599|2599.5|2593.5|67
1713863700000|2024-04-23 09:15:00|2601.5|2595.5|2598.5|2592.5|2601.5|2595.5|2590.8|2584.8|84
1713864000000|2024-04-23 09:20:00|2598.3|2592.3|2601|2595|2604|2598|2597.8|2591.8|130
1713864300000|2024-04-23 09:25:00|2601.3|2595.3|2607|2601|2608.8|2602.8|2601.3|2595.3|101
1713864600000|2024-04-23 09:30:00|2606.8|2600.8|2609.3|2603.3|2609.8|2603.8|2602.8|2596.8|86
1713864900000|2024-04-23 09:35:00|2609.5|2603.5|2608.8|2602.8|2609.8|2603.8|2607|2601|55
1713865200000|2024-04-23 09:40:00|2608.5|2602.5|2612|2606|2613|2607|2608.5|2602.5|77
1713865500000|2024-04-23 09:45:00|2611.8|2605.8|2607.5|2601.5|2612|2606|2607.5|2601.5|48
1713865800000|2024-04-23 09:50:00|2607.3|2601.3|2604.8|2598.8|2608.8|2602.8|2604.5|2598.5|48
1713866100000|2024-04-23 09:55:00|2605|2599|2600|2594|2605|2599|2600|2594|40
1713866400000|2024-04-23 10:00:00|2599.5|2593.5|2606.8|2600.8|2606.8|2600.8|2599.5|2593.5|39
1713866700000|2024-04-23 10:05:00|2606.5|2600.5|2606.8|2600.8|2609|2603|2606.3|2600.3|41
1713867000000|2024-04-23 10:10:00|2607|2601|2606|2600|2607.8|2601.8|2605.8|2599.8|33
1713867300000|2024-04-23 10:15:00|2605.8|2599.8|2607|2601|2608.5|2602.5|2605.5|2599.5|24
1713867600000|2024-04-23 10:20:00|2606.8|2600.8|2607|2601|2608.5|2602.5|2606.3|2600.3|15
1713867900000|2024-04-23 10:25:00|2606.8|2600.8|2607.8|2601.8|2608|2602|2605.8|2599.8|25
1713868200000|2024-04-23 10:30:00|2607.3|2601.3|2610.5|2604.5|2611.8|2605.8|2605.5|2599.5|43
1713868500000|2024-04-23 10:35:00|2610.3|2604.3|2611.5|2605.5|2611.8|2605.8|2610.3|2604.3|40
1713868800000|2024-04-23 10:40:00|2611.8|2605.8|2612.8|2606.8|2613|2607|2611|2605|21
1713869100000|2024-04-23 10:45:00|2613|2607|2612.8|2606.8|2613|2607|2610.8|2604.8|29
1713869400000|2024-04-23 10:50:00|2613|2607|2612.8|2606.8|2613.3|2607.3|2612.3|2606.3|22
1713869700000|2024-04-23 10:55:00|2613|2607|2611.5|2605.5|2613|2607|2611.5|2605.5|17
1713870000000|2024-04-23 11:00:00|2611.3|2605.3|2604.8|2598.8|2611.8|2605.8|2604|2598|70
1713870300000|2024-04-23 11:05:00|2605|2599|2603.5|2597.5|2608.3|2602.3|2603.5|2597.5|46
1713870600000|2024-04-23 11:10:00|2603.3|2597.3|2598.8|2592.8|2603.3|2597.3|2598.3|2592.3|42
1713870900000|2024-04-23 11:15:00|2598.5|2592.5|2591.3|2585.3|2598.8|2592.8|2589.5|2583.5|65
1713871200000|2024-04-23 11:20:00|2591.5|2585.5|2593|2587|2595.3|2589.3|2591.3|2585.3|55
1713871500000|2024-04-23 11:25:00|2592.8|2586.8|2593.8|2587.8|2594|2588|2591.8|2585.8|62
1713871800000|2024-04-23 11:30:00|2593.5|2587.5|2593|2587|2594.8|2588.8|2593|2587|70
1713872100000|2024-04-23 11:35:00|2592.8|2586.8|2594.5|2588.5|2595.5|2589.5|2590.3|2584.3|103
1713872400000|2024-04-23 11:40:00|2594.8|2588.8|2596.5|2590.5|2597.3|2591.3|2592.8|2586.8|96
1713872700000|2024-04-23 11:45:00|2596.3|2590.3|2593|2587|2598.8|2592.8|2593|2587|72
1713873000000|2024-04-23 11:50:00|2592.8|2586.8|2589.3|2583.3|2592.8|2586.8|2588.3|2582.3|61
1713873300000|2024-04-23 11:55:00|2589|2583|2589.8|2583.8|2590.8|2584.8|2588.5|2582.5|54
1713873600000|2024-04-23 12:00:00|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2588|2582|71
1713873900000|2024-04-23 12:05:00|2589|2583|2586.8|2580.8|2590|2584|2586.5|2580.5|49
1713874200000|2024-04-23 12:10:00|2587|2581|2587.8|2581.8|2589.5|2583.5|2586.8|2580.8|56
1713874500000|2024-04-23 12:15:00|2587.5|2581.5|2571.8|2565.8|2587.5|2581.5|2571.8|2565.8|125
1713874800000|2024-04-23 12:20:00|2571.6|2565.6|2569.3|2563.3|2572.8|2566.8|2566|2560|116
1713875100000|2024-04-23 12:25:00|2569|2563|2576.5|2570.5|2578.5|2572.5|2569|2563|95
1713875400000|2024-04-23 12:30:00|2576.3|2570.3|2572.3|2566.3|2577.8|2571.8|2572|2566|65
1713875700000|2024-04-23 12:35:00|2572.5|2566.5|2573|2567|2575.3|2569.3|2571.5|2565.5|76
1713876000000|2024-04-23 12:40:00|2572.8|2566.8|2573|2567|2574.5|2568.5|2571.8|2565.8|95
1713876300000|2024-04-23 12:45:00|2572.8|2566.8|2571.3|2565.3|2573|2567|2568.5|2562.5|67
1713876600000|2024-04-23 12:50:00|2571|2565|2571.3|2565.3|2573.5|2567.5|2568|2562|105
1713876900000|2024-04-23 12:55:00|2571.5|2565.5|2574.3|2568.3|2576.3|2570.3|2570.3|2564.3|157
1713877200000|2024-04-23 13:00:00|2574|2568|2570|2564|2577.3|2571.3|2566.8|2560.8|267
1713877500000|2024-04-23 13:05:00|2570.5|2564.5|2569.3|2563.3|2572.8|2566.8|2568.5|2562.5|146
1713877800000|2024-04-23 13:10:00|2569.5|2563.5|2572.3|2566.3|2573|2567|2567.8|2561.8|192
1713878100000|2024-04-23 13:15:00|2572|2566|2573.3|2567.3|2575|2569|2570.5|2564.5|143
1713878400000|2024-04-23 13:20:00|2573|2567|2576.5|2570.5|2577.5|2571.5|2573|2567|102
1713878700000|2024-04-23 13:25:00|2576.3|2570.3|2576.5|2570.5|2579.3|2573.3|2575|2569|127
1713879000000|2024-04-23 13:30:00|2576.3|2570.3|2578|2572|2581.3|2575.3|2574.5|2568.5|149
1713879300000|2024-04-23 13:35:00|2577.8|2571.8|2581.8|2575.8|2581.8|2575.8|2575.5|2569.5|111
1713879600000|2024-04-23 13:40:00|2581.5|2575.5|2579.8|2573.8|2584|2578|2579.5|2573.5|73
1713879900000|2024-04-23 13:45:00|2580.3|2574.3|2584.8|2578.8|2585.8|2579.8|2580.3|2574.3|94
1713880200000|2024-04-23 13:50:00|2584.5|2578.5|2588.5|2582.5|2588.8|2582.8|2582.5|2576.5|125
1713880500000|2024-04-23 13:55:00|2588.3|2582.3|2588.8|2582.8|2589.5|2583.5|2586.3|2580.3|121
1713880800000|2024-04-23 14:00:00|2589|2583|2585|2579|2589.5|2583.5|2584.8|2578.8|115
1713881100000|2024-04-23 14:05:00|2584.8|2578.8|2587.3|2581.3|2590|2584|2584.5|2578.5|103
1713881400000|2024-04-23 14:10:00|2587|2581|2586.5|2580.5|2588.5|2582.5|2586|2580|86
1713881700000|2024-04-23 14:15:00|2586.8|2580.8|2584.3|2578.3|2588|2582|2583.5|2577.5|96
1713882000000|2024-04-23 14:20:00|2584|2578|2583|2577|2585.5|2579.5|2581.8|2575.8|104
1713882300000|2024-04-23 14:25:00|2582.8|2576.8|2584.3|2578.3|2585.8|2579.8|2581.5|2575.5|83
1713882600000|2024-04-23 14:30:00|2584.5|2578.5|2584.8|2578.8|2587.3|2581.3|2583.3|2577.3|74
1713882900000|2024-04-23 14:35:00|2584.5|2578.5|2587|2581|2587.8|2581.8|2583.8|2577.8|70
1713883200000|2024-04-23 14:40:00|2586.8|2580.8|2581|2575|2586.8|2580.8|2580|2574|120
1713883500000|2024-04-23 14:45:00|2580.8|2574.8|2574.3|2568.3|2580.8|2574.8|2573|2567|132
1713883800000|2024-04-23 14:50:00|2574|2568|2569|2563|2574.8|2568.8|2569|2563|104
1713884100000|2024-04-23 14:55:00|2568.8|2562.8|2568|2562|2571.5|2565.5|2565.5|2559.5|88
1713884400000|2024-04-23 15:00:00|2568.3|2562.3|2568.8|2562.8|2571.3|2565.3|2567.8|2561.8|97
1713884700000|2024-04-23 15:05:00|2569|2563|2570.5|2564.5|2571.3|2565.3|2567.5|2561.5|121
1713885000000|2024-04-23 15:10:00|2570.8|2564.8|2573.8|2567.8|2573.8|2567.8|2568.8|2562.8|67
1713885300000|2024-04-23 15:15:00|2574|2568|2577.5|2571.5|2579.5|2573.5|2574|2568|93
1713885600000|2024-04-23 15:20:00|2578|2572|2580.8|2574.8|2582.8|2576.8|2577|2571|88
1713885900000|2024-04-23 15:25:00|2580.5|2574.5|2580.8|2574.8|2584.8|2578.8|2579.5|2573.5|153
1713886200000|2024-04-23 15:30:00|2580.5|2574.5|2579.5|2573.5|2581.3|2575.3|2577.3|2571.3|58
1713886500000|2024-04-23 15:35:00|2579.8|2573.8|2579|2573|2581.8|2575.8|2578.5|2572.5|44
1713886800000|2024-04-23 15:40:00|2578.8|2572.8|2580.8|2574.8|2581.3|2575.3|2577.3|2571.3|75
1713887100000|2024-04-23 15:45:00|2581|2575|2580.8|2574.8|2582.5|2576.5|2580.5|2574.5|53
1713887400000|2024-04-23 15:50:00|2581|2575|2580|2574|2581.8|2575.8|2579|2573|57
1713887700000|2024-04-23 15:55:00|2579.8|2573.8|2579|2573|2579.8|2573.8|2578.8|2572.8|27
1713888000000|2024-04-23 16:00:00|2578.8|2572.8|2578.8|2572.8|2579.5|2573.5|2577.8|2571.8|31
1713888300000|2024-04-23 16:05:00|2579|2573|2579.5|2573.5|2579.8|2573.8|2578.8|2572.8|38
1713888600000|2024-04-23 16:10:00|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2578.8|2572.8|19
1713888900000|2024-04-23 16:15:00|2579.3|2573.3|2579.8|2573.8|2580|2574|2579|2573|15
1713889200000|2024-04-23 16:20:00|2580|2574|2579.8|2573.8|2580|2574|2579|2573|14
1713889500000|2024-04-23 16:25:00|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579|2573|12
1713889800000|2024-04-23 16:30:00|2579.5|2573.5|2579|2573|2579.8|2573.8|2578.8|2572.8|10
1713890100000|2024-04-23 16:35:00|2579.3|2573.3|2583|2577|2583|2577|2579.3|2573.3|25
1713890400000|2024-04-23 16:40:00|2583.3|2577.3|2583|2577|2585.3|2579.3|2583|2577|31
1713890700000|2024-04-23 16:45:00|2582.8|2576.8|2582.8|2576.8|2584.8|2578.8|2582.3|2576.3|29
1713891000000|2024-04-23 16:50:00|2582.5|2576.5|2582.8|2576.8|2583.5|2577.5|2582|2576|22
1713891300000|2024-04-23 16:55:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|15
1713891600000|2024-04-23 17:00:00|2582.4|2576.4|2582.9|2576.9|2582.9|2576.9|2581.4|2575.4|17
1713891900000|2024-04-23 17:05:00|2582.6|2576.6|2580.6|2574.6|2582.6|2576.6|2579.6|2573.6|18
1713892200000|2024-04-23 17:10:00|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|5
1713892500000|2024-04-23 17:15:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2579.9|2573.9|11
1713892800000|2024-04-23 17:20:00|2580.6|2574.6|2579.4|2573.4|2580.6|2574.6|2579.4|2573.4|5
1713893100000|2024-04-23 17:25:00|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2577.9|2571.9|10
1713893400000|2024-04-23 17:30:00|2578.9|2572.9|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|9
1713893700000|2024-04-23 17:35:00|2578.9|2572.9|2577.9|2571.9|2579.4|2573.4|2577.1|2571.1|17
1713894000000|2024-04-23 17:40:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1713894300000|2024-04-23 17:45:00|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2578.9|2572.9|9
1713894600000|2024-04-23 17:50:00|2579.4|2573.4|2577.9|2571.9|2579.9|2573.9|2577.9|2571.9|15
1713894900000|2024-04-23 17:55:00|2578.6|2572.6|2584|2569|2584.3|2572.6|2578.6|2567.3|10
1713916800000|2024-04-24 00:00:00|2578.3|2572.3|2576.3|2570.3|2582|2576|2576.3|2570.3|23
1713917100000|2024-04-24 00:05:00|2576|2570|2576.3|2570.3|2580.3|2574.3|2574.5|2568.5|56
1713917400000|2024-04-24 00:10:00|2576|2570|2572.3|2566.3|2577.5|2571.5|2571.8|2565.8|55
1713917700000|2024-04-24 00:15:00|2572.5|2566.5|2577.3|2571.3|2577.3|2571.3|2572.5|2566.5|41
1713918000000|2024-04-24 00:20:00|2577.5|2571.5|2578.3|2572.3|2579.3|2573.3|2574.8|2568.8|36
1713918300000|2024-04-24 00:25:00|2578|2572|2575|2569|2578|2572|2573.5|2567.5|25
1713918600000|2024-04-24 00:30:00|2575.3|2569.3|2578|2572|2578|2572|2574.3|2568.3|20
1713918900000|2024-04-24 00:35:00|2578.3|2572.3|2579.5|2573.5|2579.5|2573.5|2578.3|2572.3|15
1713919200000|2024-04-24 00:40:00|2579.8|2573.8|2576.8|2570.8|2579.8|2573.8|2573|2567|26
1713919500000|2024-04-24 00:45:00|2576.5|2570.5|2576.3|2570.3|2577.5|2571.5|2576.3|2570.3|12
1713919800000|2024-04-24 00:50:00|2576.5|2570.5|2579|2573|2579.5|2573.5|2576.3|2570.3|20
1713920100000|2024-04-24 00:55:00|2578.8|2572.8|2579.8|2573.8|2580|2574|2578.5|2572.5|10
1713920400000|2024-04-24 01:00:00|2579.5|2573.5|2582|2576|2585|2579|2579.5|2573.5|167
1713920700000|2024-04-24 01:05:00|2581.8|2575.8|2585|2579|2585|2579|2580.5|2574.5|121
1713921000000|2024-04-24 01:10:00|2585.3|2579.3|2581.5|2575.5|2587|2581|2581.5|2575.5|79
1713921300000|2024-04-24 01:15:00|2581.8|2575.8|2582|2576|2582.8|2576.8|2579.8|2573.8|103
1713921600000|2024-04-24 01:20:00|2582.3|2576.3|2580.5|2574.5|2583|2577|2580|2574|86
1713921900000|2024-04-24 01:25:00|2580.8|2574.8|2579.5|2573.5|2582|2576|2579|2573|54
1713922200000|2024-04-24 01:30:00|2579.8|2573.8|2575.8|2569.8|2579.8|2573.8|2574.3|2568.3|118
1713922500000|2024-04-24 01:35:00|2576|2570|2570.3|2564.3|2577|2571|2569.5|2563.5|94
1713922800000|2024-04-24 01:40:00|2570|2564|2569|2563|2571.3|2565.3|2568|2562|111
1713923100000|2024-04-24 01:45:00|2569.3|2563.3|2568.5|2562.5|2571.5|2565.5|2568.3|2562.3|118
1713923400000|2024-04-24 01:50:00|2568.8|2562.8|2567.5|2561.5|2569|2563|2565.5|2559.5|129
1713923700000|2024-04-24 01:55:00|2567.8|2561.8|2572.3|2566.3|2573.5|2567.5|2567.8|2561.8|132
1713924000000|2024-04-24 02:00:00|2572|2566|2574|2568|2575|2569|2571|2565|100
1713924300000|2024-04-24 02:05:00|2574.5|2568.5|2581.5|2575.5|2582.8|2576.8|2574.5|2568.5|75
1713924600000|2024-04-24 02:10:00|2581.8|2575.8|2581.8|2575.8|2585|2579|2581|2575|91
1713924900000|2024-04-24 02:15:00|2582|2576|2582|2576|2583.8|2577.8|2581.5|2575.5|22
1713925200000|2024-04-24 02:20:00|2582.3|2576.3|2582.5|2576.5|2584|2578|2582.3|2576.3|30
1713925500000|2024-04-24 02:25:00|2582.3|2576.3|2580.5|2574.5|2582.5|2576.5|2580.3|2574.3|17
1713925800000|2024-04-24 02:30:00|2580.3|2574.3|2583.5|2577.5|2583.8|2577.8|2580|2574|98
1713926100000|2024-04-24 02:35:00|2583.3|2577.3|2585|2579|2585.3|2579.3|2582|2576|67
1713926400000|2024-04-24 02:40:00|2585.5|2579.5|2584.8|2578.8|2586.5|2580.5|2584.5|2578.5|61
1713926700000|2024-04-24 02:45:00|2585|2579|2584.5|2578.5|2586|2580|2582|2576|75
1713927000000|2024-04-24 02:50:00|2584.8|2578.8|2585.8|2579.8|2587.5|2581.5|2584.5|2578.5|108
1713927300000|2024-04-24 02:55:00|2585.5|2579.5|2586|2580|2587|2581|2585|2579|61
1713927600000|2024-04-24 03:00:00|2586.3|2580.3|2586|2580|2586.5|2580.5|2585|2579|53
1713927900000|2024-04-24 03:05:00|2585.8|2579.8|2585.8|2579.8|2586.5|2580.5|2585|2579|61
1713928200000|2024-04-24 03:10:00|2585.5|2579.5|2586.5|2580.5|2586.8|2580.8|2585|2579|46
1713928500000|2024-04-24 03:15:00|2586.3|2580.3|2586.8|2580.8|2587.3|2581.3|2585.5|2579.5|67
1713928800000|2024-04-24 03:20:00|2587|2581|2590|2584|2591.5|2585.5|2587|2581|77
1713929100000|2024-04-24 03:25:00|2590.3|2584.3|2589|2583|2590.8|2584.8|2589|2583|47
1713929400000|2024-04-24 03:30:00|2589.5|2583.5|2588|2582|2590|2584|2587.5|2581.5|24
1713929700000|2024-04-24 03:35:00|2587.8|2581.8|2586.5|2580.5|2587.8|2581.8|2585|2579|31
1713930000000|2024-04-24 03:40:00|2586.3|2580.3|2584.5|2578.5|2586.3|2580.3|2584.5|2578.5|20
1713930300000|2024-04-24 03:45:00|2584.8|2578.8|2584.5|2578.5|2586|2580|2584.3|2578.3|27
1713930600000|2024-04-24 03:50:00|2584|2578|2584.5|2578.5|2585.5|2579.5|2584|2578|15
1713930900000|2024-04-24 03:55:00|2584.3|2578.3|2584.5|2578.5|2585|2579|2584|2578|16
1713931200000|2024-04-24 04:00:00|2584.8|2578.8|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|6
1713931500000|2024-04-24 04:05:00|2584.3|2578.3|2584.5|2578.5|2585.3|2579.3|2584|2578|16
1713931800000|2024-04-24 04:10:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|12
1713932100000|2024-04-24 04:15:00|2584.3|2578.3|2584.5|2578.5|2585|2579|2584.3|2578.3|6
1713932400000|2024-04-24 04:20:00|2584.3|2578.3|2584|2578|2584.8|2578.8|2584|2578|9
1713932700000|2024-04-24 04:25:00|2584.3|2578.3|2583|2577|2584.8|2578.8|2582.8|2576.8|16
1713933000000|2024-04-24 04:30:00|2582.8|2576.8|2582|2576|2583|2577|2581.3|2575.3|17
1713933300000|2024-04-24 04:35:00|2582.3|2576.3|2583.3|2577.3|2584|2578|2582.3|2576.3|14
1713933600000|2024-04-24 04:40:00|2583.5|2577.5|2583|2577|2583.8|2577.8|2582.5|2576.5|12
1713933900000|2024-04-24 04:45:00|2582.8|2576.8|2581.5|2575.5|2583|2577|2581.5|2575.5|18
1713934200000|2024-04-24 04:50:00|2581.8|2575.8|2582|2576|2583.8|2577.8|2581.8|2575.8|25
1713934500000|2024-04-24 04:55:00|2582.3|2576.3|2582|2576|2582.5|2576.5|2582|2576|6
1713934800000|2024-04-24 05:00:00|2581.8|2575.8|2581.5|2575.5|2582.5|2576.5|2581.3|2575.3|24
1713935100000|2024-04-24 05:05:00|2581.8|2575.8|2580.8|2574.8|2582.5|2576.5|2580.5|2574.5|11
1713935400000|2024-04-24 05:10:00|2580.5|2574.5|2584.3|2578.3|2585|2579|2580.3|2574.3|26
1713935700000|2024-04-24 05:15:00|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583|2577|16
1713936000000|2024-04-24 05:20:00|2583.5|2577.5|2584|2578|2585.5|2579.5|2583.5|2577.5|21
1713936300000|2024-04-24 05:25:00|2584.3|2578.3|2585|2579|2586.3|2580.3|2584.3|2578.3|12
1713936600000|2024-04-24 05:30:00|2585.3|2579.3|2589.5|2583.5|2591|2585|2585|2579|164
1713936900000|2024-04-24 05:35:00|2589.8|2583.8|2592|2586|2592.8|2586.8|2589.5|2583.5|65
1713937200000|2024-04-24 05:40:00|2592.3|2586.3|2592|2586|2595|2589|2591.5|2585.5|94
1713937500000|2024-04-24 05:45:00|2592.5|2586.5|2596|2590|2596.5|2590.5|2590.5|2584.5|118
1713937800000|2024-04-24 05:50:00|2595.8|2589.8|2594|2588|2596.8|2590.8|2594|2588|62
1713938100000|2024-04-24 05:55:00|2594.3|2588.3|2593.5|2587.5|2595.5|2589.5|2593|2587|70
1713938400000|2024-04-24 06:00:00|2593.8|2587.8|2594|2588|2595.3|2589.3|2593.5|2587.5|69
1713938700000|2024-04-24 06:05:00|2593.8|2587.8|2589.5|2583.5|2593.8|2587.8|2589|2583|113
1713939000000|2024-04-24 06:10:00|2589.8|2583.8|2590|2584|2590.8|2584.8|2588.5|2582.5|81
1713939300000|2024-04-24 06:15:00|2589.8|2583.8|2590.5|2584.5|2592|2586|2588|2582|83
1713939600000|2024-04-24 06:20:00|2590.3|2584.3|2587.5|2581.5|2591|2585|2587|2581|68
1713939900000|2024-04-24 06:25:00|2587.3|2581.3|2587.5|2581.5|2588.5|2582.5|2586|2580|82
1713940200000|2024-04-24 06:30:00|2587.3|2581.3|2590.3|2584.3|2590.5|2584.5|2587|2581|75
1713940500000|2024-04-24 06:35:00|2590|2584|2592|2586|2592.3|2586.3|2590|2584|79
1713940800000|2024-04-24 06:40:00|2591.8|2585.8|2594.5|2588.5|2595|2589|2591.8|2585.8|75
1713941100000|2024-04-24 06:45:00|2594.8|2588.8|2594.8|2588.8|2595.5|2589.5|2593.5|2587.5|97
1713941400000|2024-04-24 06:50:00|2595|2589|2592|2586|2595.3|2589.3|2592|2586|128
1713941700000|2024-04-24 06:55:00|2592.3|2586.3|2590.5|2584.5|2592.5|2586.5|2590|2584|163
1713942000000|2024-04-24 07:00:00|2590.8|2584.8|2596|2590|2596.8|2590.8|2590.3|2584.3|96
1713942300000|2024-04-24 07:05:00|2596.3|2590.3|2592.5|2586.5|2597|2591|2591.5|2585.5|58
1713942600000|2024-04-24 07:10:00|2592.3|2586.3|2594.5|2588.5|2595.3|2589.3|2590.5|2584.5|51
1713942900000|2024-04-24 07:15:00|2594.8|2588.8|2593|2587|2597.3|2591.3|2586.5|2580.5|103
1713943200000|2024-04-24 07:20:00|2593.3|2587.3|2598.5|2592.5|2600|2594|2593|2587|68
1713943500000|2024-04-24 07:25:00|2598.3|2592.3|2598|2592|2599.5|2593.5|2597.5|2591.5|50
1713943800000|2024-04-24 07:30:00|2598.3|2592.3|2603.3|2597.3|2604.8|2598.8|2597.8|2591.8|55
1713944100000|2024-04-24 07:35:00|2603.5|2597.5|2601|2595|2604|2598|2599.5|2593.5|48
1713944400000|2024-04-24 07:40:00|2601.3|2595.3|2601.5|2595.5|2603.5|2597.5|2601|2595|49
1713944700000|2024-04-24 07:45:00|2602|2596|2602.8|2596.8|2604.3|2598.3|2602|2596|32
1713945000000|2024-04-24 07:50:00|2602.5|2596.5|2601.8|2595.8|2602.8|2596.8|2600|2594|50
1713945300000|2024-04-24 07:55:00|2601.5|2595.5|2602.3|2596.3|2603.3|2597.3|2601.5|2595.5|42
1713945600000|2024-04-24 08:00:00|2602.5|2596.5|2604.8|2598.8|2607|2601|2601.8|2595.8|80
1713945900000|2024-04-24 08:05:00|2604.5|2598.5|2605|2599|2608.5|2602.5|2604.3|2598.3|76
1713946200000|2024-04-24 08:10:00|2604.8|2598.8|2605.5|2599.5|2608|2602|2604.3|2598.3|67
1713946500000|2024-04-24 08:15:00|2605.3|2599.3|2604.3|2598.3|2606.3|2600.3|2604|2598|39
1713946800000|2024-04-24 08:20:00|2604|2598|2610|2604|2610|2604|2603.8|2597.8|56
1713947100000|2024-04-24 08:25:00|2609.8|2603.8|2607|2601|2609.8|2603.8|2606.8|2600.8|32
1713947400000|2024-04-24 08:30:00|2606.8|2600.8|2606.5|2600.5|2607.8|2601.8|2606.3|2600.3|47
1713947700000|2024-04-24 08:35:00|2606.8|2600.8|2610|2604|2610|2604|2606.8|2600.8|54
1713948000000|2024-04-24 08:40:00|2609.8|2603.8|2607.5|2601.5|2609.8|2603.8|2606.8|2600.8|45
1713948300000|2024-04-24 08:45:00|2607.3|2601.3|2609.3|2603.3|2609.8|2603.8|2606.5|2600.5|25
1713948600000|2024-04-24 08:50:00|2609|2603|2610.3|2604.3|2610.8|2604.8|2607.8|2601.8|33
1713948900000|2024-04-24 08:55:00|2610|2604|2608.5|2602.5|2610.8|2604.8|2607.3|2601.3|55
1713949200000|2024-04-24 09:00:00|2608.8|2602.8|2606.8|2600.8|2612.3|2606.3|2606.3|2600.3|64
1713949500000|2024-04-24 09:05:00|2607|2601|2605|2599|2607.8|2601.8|2605|2599|49
1713949800000|2024-04-24 09:10:00|2604.8|2598.8|2607.3|2601.3|2607.8|2601.8|2604.8|2598.8|36
1713950100000|2024-04-24 09:15:00|2607.5|2601.5|2608.5|2602.5|2609.5|2603.5|2607.3|2601.3|41
1713950400000|2024-04-24 09:20:00|2608.3|2602.3|2608.8|2602.8|2609.5|2603.5|2607.5|2601.5|31
1713950700000|2024-04-24 09:25:00|2608.5|2602.5|2608.5|2602.5|2609.5|2603.5|2608.3|2602.3|33
1713951000000|2024-04-24 09:30:00|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2605.3|2599.3|54
1713951300000|2024-04-24 09:35:00|2608.5|2602.5|2607.5|2601.5|2609.5|2603.5|2606.8|2600.8|45
1713951600000|2024-04-24 09:40:00|2607.8|2601.8|2607.8|2601.8|2608.8|2602.8|2607.5|2601.5|27
1713951900000|2024-04-24 09:45:00|2608|2602|2606.3|2600.3|2608.8|2602.8|2606.3|2600.3|19
1713952200000|2024-04-24 09:50:00|2606|2600|2606.8|2600.8|2607.8|2601.8|2605.8|2599.8|20
1713952500000|2024-04-24 09:55:00|2607|2601|2606.5|2600.5|2608.8|2602.8|2606.5|2600.5|26
1713952800000|2024-04-24 10:00:00|2606.3|2600.3|2608.8|2602.8|2609.3|2603.3|2606.3|2600.3|19
1713953100000|2024-04-24 10:05:00|2608.5|2602.5|2608.5|2602.5|2610.8|2604.8|2606.3|2600.3|46
1713953400000|2024-04-24 10:10:00|2608.8|2602.8|2611.5|2605.5|2611.8|2605.8|2608.8|2602.8|35
1713953700000|2024-04-24 10:15:00|2611.3|2605.3|2609.3|2603.3|2611.3|2605.3|2607.8|2601.8|28
1713954000000|2024-04-24 10:20:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609|2603|12
1713954300000|2024-04-24 10:25:00|2609|2603|2605.8|2599.8|2609|2603|2605.3|2599.3|42
1713954600000|2024-04-24 10:30:00|2606|2600|2605.8|2599.8|2606.8|2600.8|2603.8|2597.8|47
1713954900000|2024-04-24 10:35:00|2605.5|2599.5|2603.8|2597.8|2605.5|2599.5|2603.8|2597.8|15
1713955200000|2024-04-24 10:40:00|2603.5|2597.5|2600.8|2594.8|2604|2598|2599.5|2593.5|45
1713955500000|2024-04-24 10:45:00|2601|2595|2601.3|2595.3|2601.8|2595.8|2599.8|2593.8|37
1713955800000|2024-04-24 10:50:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2600.8|2594.8|30
1713956100000|2024-04-24 10:55:00|2601.5|2595.5|2601|2595|2602.5|2596.5|2600.5|2594.5|31
1713956400000|2024-04-24 11:00:00|2601.3|2595.3|2602|2596|2602.5|2596.5|2601|2595|39
1713956700000|2024-04-24 11:05:00|2602.3|2596.3|2601.3|2595.3|2602.5|2596.5|2601.3|2595.3|9
1713957000000|2024-04-24 11:10:00|2601.5|2595.5|2602.3|2596.3|2602.5|2596.5|2601.5|2595.5|27
1713957300000|2024-04-24 11:15:00|2602|2596|2601.8|2595.8|2602|2596|2598.5|2592.5|47
1713957600000|2024-04-24 11:20:00|2602|2596|2601.8|2595.8|2602.5|2596.5|2600.8|2594.8|28
1713957900000|2024-04-24 11:25:00|2602|2596|2603.3|2597.3|2604|2598|2602|2596|26
1713958200000|2024-04-24 11:30:00|2603.8|2597.8|2605.8|2599.8|2606.3|2600.3|2603.8|2597.8|40
1713958500000|2024-04-24 11:35:00|2606|2600|2605.8|2599.8|2607|2601|2605.8|2599.8|20
1713958800000|2024-04-24 11:40:00|2606|2600|2605.8|2599.8|2606.8|2600.8|2605.3|2599.3|16
1713959100000|2024-04-24 11:45:00|2605|2599|2603.3|2597.3|2605.8|2599.8|2602.8|2596.8|19
1713959400000|2024-04-24 11:50:00|2603.5|2597.5|2604.3|2598.3|2605.3|2599.3|2603.3|2597.3|45
1713959700000|2024-04-24 11:55:00|2604|2598|2600.5|2594.5|2605.8|2599.8|2598.3|2592.3|87
1713960000000|2024-04-24 12:00:00|2600.3|2594.3|2602.8|2596.8|2603.3|2597.3|2598.5|2592.5|80
1713960300000|2024-04-24 12:05:00|2603|2597|2597.3|2591.3|2603.3|2597.3|2597.3|2591.3|72
1713960600000|2024-04-24 12:10:00|2597.5|2591.5|2597.5|2591.5|2599.3|2593.3|2594|2588|65
1713960900000|2024-04-24 12:15:00|2597.3|2591.3|2596.8|2590.8|2598.3|2592.3|2596.3|2590.3|57
1713961200000|2024-04-24 12:20:00|2596.5|2590.5|2597|2591|2597.8|2591.8|2595|2589|34
1713961500000|2024-04-24 12:25:00|2596.8|2590.8|2595|2589|2598.8|2592.8|2595|2589|43
1713961800000|2024-04-24 12:30:00|2594.8|2588.8|2596.3|2590.3|2597.3|2591.3|2594.3|2588.3|68
1713962100000|2024-04-24 12:35:00|2596.5|2590.5|2599|2593|2599|2593|2595.8|2589.8|51
1713962400000|2024-04-24 12:40:00|2599.3|2593.3|2598|2592|2599.8|2593.8|2597.3|2591.3|83
1713962700000|2024-04-24 12:45:00|2597.8|2591.8|2596.3|2590.3|2597.8|2591.8|2595.8|2589.8|41
1713963000000|2024-04-24 12:50:00|2596|2590|2596.8|2590.8|2597.8|2591.8|2595.8|2589.8|15
1713963300000|2024-04-24 12:55:00|2597|2591|2598|2592|2598.5|2592.5|2596.5|2590.5|34
1713963600000|2024-04-24 13:00:00|2598.3|2592.3|2594.3|2588.3|2598.5|2592.5|2592.3|2586.3|178
1713963900000|2024-04-24 13:05:00|2594|2588|2597|2591|2598|2592|2593.8|2587.8|111
1713964200000|2024-04-24 13:10:00|2596.8|2590.8|2591.8|2585.8|2597.8|2591.8|2590.5|2584.5|123
1713964500000|2024-04-24 13:15:00|2592|2586|2593.3|2587.3|2596|2590|2591.5|2585.5|94
1713964800000|2024-04-24 13:20:00|2593.5|2587.5|2594.5|2588.5|2597.3|2591.3|2593.5|2587.5|99
1713965100000|2024-04-24 13:25:00|2594.3|2588.3|2595.5|2589.5|2597.5|2591.5|2594.3|2588.3|74
1713965400000|2024-04-24 13:30:00|2595.8|2589.8|2598.3|2592.3|2598.3|2592.3|2594.8|2588.8|97
1713965700000|2024-04-24 13:35:00|2598.5|2592.5|2599.8|2593.8|2601.8|2595.8|2598|2592|99
1713966000000|2024-04-24 13:40:00|2600|2594|2601.8|2595.8|2601.8|2595.8|2598.5|2592.5|59
1713966300000|2024-04-24 13:45:00|2601.5|2595.5|2600.8|2594.8|2604.3|2598.3|2600.3|2594.3|65
1713966600000|2024-04-24 13:50:00|2599.8|2593.8|2600.3|2594.3|2601.3|2595.3|2599.3|2593.3|70
1713966900000|2024-04-24 13:55:00|2600|2594|2599.3|2593.3|2601.8|2595.8|2597.5|2591.5|84
1713967200000|2024-04-24 14:00:00|2599.8|2593.8|2596.3|2590.3|2601.5|2595.5|2596.3|2590.3|111
1713967500000|2024-04-24 14:05:00|2596.5|2590.5|2599|2593|2601.8|2595.8|2596.5|2590.5|68
1713967800000|2024-04-24 14:10:00|2599.3|2593.3|2597.8|2591.8|2600.8|2594.8|2597.8|2591.8|63
1713968100000|2024-04-24 14:15:00|2598|2592|2601.3|2595.3|2601.8|2595.8|2595.8|2589.8|94
1713968400000|2024-04-24 14:20:00|2601.5|2595.5|2609|2603|2609.5|2603.5|2601.5|2595.5|80
1713968700000|2024-04-24 14:25:00|2609.3|2603.3|2610.8|2604.8|2611.3|2605.3|2609|2603|77
1713969000000|2024-04-24 14:30:00|2611|2605|2614.5|2608.5|2615.5|2609.5|2611|2605|121
1713969300000|2024-04-24 14:35:00|2614.8|2608.8|2616.8|2610.8|2617|2611|2613.8|2607.8|71
1713969600000|2024-04-24 14:40:00|2616.5|2610.5|2613.3|2607.3|2616.5|2610.5|2612.8|2606.8|68
1713969900000|2024-04-24 14:45:00|2613|2607|2614|2608|2615.5|2609.5|2611.3|2605.3|87
1713970200000|2024-04-24 14:50:00|2614.3|2608.3|2613|2607|2616|2610|2613|2607|60
1713970500000|2024-04-24 14:55:00|2613.3|2607.3|2616.3|2610.3|2616.3|2610.3|2613|2607|63
1713970800000|2024-04-24 15:00:00|2616.5|2610.5|2614.3|2608.3|2617.3|2611.3|2613.8|2607.8|49
1713971100000|2024-04-24 15:05:00|2614.5|2608.5|2612.3|2606.3|2614.5|2608.5|2611.3|2605.3|51
1713971400000|2024-04-24 15:10:00|2612|2606|2607|2601|2612|2606|2605.8|2599.8|94
1713971700000|2024-04-24 15:15:00|2606.8|2600.8|2608.8|2602.8|2610|2604|2606.5|2600.5|47
1713972000000|2024-04-24 15:20:00|2608.5|2602.5|2607.3|2601.3|2609.5|2603.5|2606.8|2600.8|46
1713972300000|2024-04-24 15:25:00|2607|2601|2604.3|2598.3|2608.3|2602.3|2603.8|2597.8|118
1713972600000|2024-04-24 15:30:00|2604.5|2598.5|2602.3|2596.3|2604.5|2598.5|2600.5|2594.5|47
1713972900000|2024-04-24 15:35:00|2602|2596|2591.8|2585.8|2602|2596|2591.8|2585.8|91
1713973200000|2024-04-24 15:40:00|2592|2586|2593.8|2587.8|2594.3|2588.3|2589.5|2583.5|62
1713973500000|2024-04-24 15:45:00|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2590.5|2584.5|39
1713973800000|2024-04-24 15:50:00|2592.3|2586.3|2593.8|2587.8|2594|2588|2590.5|2584.5|60
1713974100000|2024-04-24 15:55:00|2593.5|2587.5|2588.3|2582.3|2593.5|2587.5|2587.8|2581.8|60
1713974400000|2024-04-24 16:00:00|2588|2582|2587.8|2581.8|2589.5|2583.5|2587.3|2581.3|62
1713974700000|2024-04-24 16:05:00|2587.5|2581.5|2586.5|2580.5|2588.5|2582.5|2586.5|2580.5|24
1713975000000|2024-04-24 16:10:00|2586.3|2580.3|2587.5|2581.5|2588.3|2582.3|2584.8|2578.8|56
1713975300000|2024-04-24 16:15:00|2587.8|2581.8|2587.5|2581.5|2588|2582|2586.5|2580.5|42
1713975600000|2024-04-24 16:20:00|2587.3|2581.3|2589.5|2583.5|2589.5|2583.5|2586.5|2580.5|33
1713975900000|2024-04-24 16:25:00|2589.8|2583.8|2590|2584|2590|2584|2589|2583|10
1713976200000|2024-04-24 16:30:00|2589.8|2583.8|2585.8|2579.8|2589.8|2583.8|2585.8|2579.8|26
1713976500000|2024-04-24 16:35:00|2586|2580|2583.5|2577.5|2587.5|2581.5|2583|2577|38
1713976800000|2024-04-24 16:40:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582|2576|12
1713977100000|2024-04-24 16:45:00|2582.5|2576.5|2582.5|2576.5|2582.8|2576.8|2581|2575|16
1713977400000|2024-04-24 16:50:00|2582.3|2576.3|2586.3|2580.3|2586.5|2580.5|2582.3|2576.3|49
1713977700000|2024-04-24 16:55:00|2586.5|2580.5|2587|2581|2587.3|2581.3|2585.5|2579.5|28
1713978000000|2024-04-24 17:00:00|2586.8|2580.8|2588|2582|2588.8|2582.8|2586.8|2580.8|22
1713978300000|2024-04-24 17:05:00|2588.3|2582.3|2588.3|2582.3|2589.3|2583.3|2587.8|2581.8|33
1713978600000|2024-04-24 17:10:00|2588.5|2582.5|2588.3|2582.3|2589|2583|2588.3|2582.3|9
1713978900000|2024-04-24 17:15:00|2588.8|2582.8|2589.3|2583.3|2590.3|2584.3|2588.5|2582.5|13
1713979200000|2024-04-24 17:20:00|2589|2583|2589.8|2583.8|2589.8|2583.8|2589|2583|10
1713979500000|2024-04-24 17:25:00|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|3
1713979800000|2024-04-24 17:30:00|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|3
1713980100000|2024-04-24 17:35:00|2588|2582|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|7
1713980400000|2024-04-24 17:40:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|3
1713980700000|2024-04-24 17:45:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1713981000000|2024-04-24 17:50:00|2587.3|2581.3|2589.3|2583.3|2589.8|2583.8|2587.3|2581.3|17
1713981300000|2024-04-24 17:55:00|2594|2579|2594|2579|2594|2579|2593.8|2578.8|3
1714003200000|2024-04-25 00:00:00|2592.8|2586.8|2588.1|2582.1|2593.3|2587.3|2587.9|2581.9|36
1714003500000|2024-04-25 00:05:00|2587.8|2581.8|2586|2580|2587.8|2581.8|2586|2580|16
1714003800000|2024-04-25 00:10:00|2585.3|2579.3|2586|2580|2586|2580|2585|2579|15
1714004100000|2024-04-25 00:15:00|2586.3|2580.3|2587.5|2581.5|2587.8|2581.8|2586.3|2580.3|8
1714004400000|2024-04-25 00:20:00|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|5
1714004700000|2024-04-25 00:25:00|2587|2581|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|6
1714005000000|2024-04-25 00:30:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|4
1714005300000|2024-04-25 00:35:00|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1714005600000|2024-04-25 00:40:00|2587.3|2581.3|2585.5|2579.5|2587.5|2581.5|2585.5|2579.5|6
1714005900000|2024-04-25 00:45:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1714006200000|2024-04-25 00:50:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1714006500000|2024-04-25 00:55:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1714006800000|2024-04-25 01:00:00|2585.3|2579.3|2581.3|2575.3|2585.3|2579.3|2579.1|2573.1|135
1714007100000|2024-04-25 01:05:00|2581.5|2575.5|2578.1|2572.1|2585.4|2579.4|2578.1|2572.1|238
1714007400000|2024-04-25 01:10:00|2577.9|2571.9|2571.5|2565.5|2578|2572|2571.3|2565.3|124
1714007700000|2024-04-25 01:15:00|2571.3|2565.3|2570.3|2564.3|2573.3|2567.3|2569.5|2563.5|104
1714008000000|2024-04-25 01:20:00|2570.5|2564.5|2575|2569|2575|2569|2569|2563|102
1714008300000|2024-04-25 01:25:00|2574.8|2568.8|2579.8|2573.8|2580|2574|2574|2568|105
1714008600000|2024-04-25 01:30:00|2580|2574|2581|2575|2582.5|2576.5|2578.8|2572.8|162
1714008900000|2024-04-25 01:35:00|2581.3|2575.3|2581.5|2575.5|2582.8|2576.8|2578.8|2572.8|133
1714009200000|2024-04-25 01:40:00|2581.8|2575.8|2581|2575|2582.8|2576.8|2580|2574|111
1714009500000|2024-04-25 01:45:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2578.3|2572.3|103
1714009800000|2024-04-25 01:50:00|2580.3|2574.3|2580.5|2574.5|2580.8|2574.8|2577.5|2571.5|119
1714010100000|2024-04-25 01:55:00|2580.3|2574.3|2579.5|2573.5|2581.5|2575.5|2578.5|2572.5|112
1714010400000|2024-04-25 02:00:00|2579.8|2573.8|2581.8|2575.8|2583.3|2577.3|2579.5|2573.5|117
1714010700000|2024-04-25 02:05:00|2582|2576|2584.5|2578.5|2585|2579|2580.5|2574.5|98
1714011000000|2024-04-25 02:10:00|2584.3|2578.3|2582.8|2576.8|2585|2579|2582.5|2576.5|99
1714011300000|2024-04-25 02:15:00|2583|2577|2582|2576|2583|2577|2579.5|2573.5|42
1714011600000|2024-04-25 02:20:00|2582.3|2576.3|2584|2578|2585|2579|2582.3|2576.3|14
1714011900000|2024-04-25 02:25:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2582|2576|22
1714012200000|2024-04-25 02:30:00|2583.8|2577.8|2582.5|2576.5|2586.5|2580.5|2582|2576|197
1714012500000|2024-04-25 02:35:00|2582.8|2576.8|2580.5|2574.5|2582.8|2576.8|2579.5|2573.5|89
1714012800000|2024-04-25 02:40:00|2580.8|2574.8|2579|2573|2581.5|2575.5|2578|2572|92
1714013100000|2024-04-25 02:45:00|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2576.3|2570.3|83
1714013400000|2024-04-25 02:50:00|2579.5|2573.5|2582.3|2576.3|2586.3|2580.3|2578.8|2572.8|183
1714013700000|2024-04-25 02:55:00|2582.5|2576.5|2577.8|2571.8|2582.8|2576.8|2576|2570|143
1714014000000|2024-04-25 03:00:00|2578|2572|2576.3|2570.3|2578.5|2572.5|2576|2570|59
1714014300000|2024-04-25 03:05:00|2576|2570|2574.3|2568.3|2576|2570|2574|2568|50
1714014600000|2024-04-25 03:10:00|2574.5|2568.5|2572.8|2566.8|2576.3|2570.3|2572.8|2566.8|98
1714014900000|2024-04-25 03:15:00|2573|2567|2573.5|2567.5|2575.3|2569.3|2573|2567|88
1714015200000|2024-04-25 03:20:00|2573.8|2567.8|2572.5|2566.5|2574.5|2568.5|2572|2566|77
1714015500000|2024-04-25 03:25:00|2572.3|2566.3|2572.8|2566.8|2573.5|2567.5|2571.3|2565.3|80
1714015800000|2024-04-25 03:30:00|2573|2567|2572.5|2566.5|2573.3|2567.3|2571.5|2565.5|33
1714016100000|2024-04-25 03:35:00|2572.3|2566.3|2573|2567|2573|2567|2572|2566|21
1714016400000|2024-04-25 03:40:00|2572.8|2566.8|2573.8|2567.8|2573.8|2567.8|2572.5|2566.5|13
1714016700000|2024-04-25 03:45:00|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|3
1714017000000|2024-04-25 03:50:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|2
1714017300000|2024-04-25 03:55:00|2574.5|2568.5|2575|2569|2575|2569|2574.3|2568.3|7
1714017600000|2024-04-25 04:00:00|2575.3|2569.3|2574.8|2568.8|2575.5|2569.5|2574.5|2568.5|8
1714017900000|2024-04-25 04:05:00|2575|2569|2574.3|2568.3|2575|2569|2574|2568|6
1714018200000|2024-04-25 04:10:00|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|10
1714018500000|2024-04-25 04:15:00|2574|2568|2573|2567|2574|2568|2573|2567|6
1714018800000|2024-04-25 04:20:00|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572|2566|9
1714019100000|2024-04-25 04:25:00|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|7
1714019400000|2024-04-25 04:30:00|2572.8|2566.8|2573|2567|2573|2567|2572.5|2566.5|10
1714019700000|2024-04-25 04:35:00|2572.8|2566.8|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|8
1714020000000|2024-04-25 04:40:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2569.8|2563.8|16
1714020300000|2024-04-25 04:45:00|2570|2564|2569.8|2563.8|2570.3|2564.3|2569.5|2563.5|6
1714020600000|2024-04-25 04:50:00|2570|2564|2570.5|2564.5|2570.8|2564.8|2570|2564|9
1714020900000|2024-04-25 04:55:00|2570.8|2564.8|2573|2567|2573|2567|2570.5|2564.5|16
1714021200000|2024-04-25 05:00:00|2573.3|2567.3|2574.5|2568.5|2574.5|2568.5|2572.5|2566.5|22
1714021500000|2024-04-25 05:05:00|2574|2568|2574|2568|2575.5|2569.5|2573.5|2567.5|28
1714021800000|2024-04-25 05:10:00|2574.3|2568.3|2576|2570|2576.3|2570.3|2574|2568|27
1714022100000|2024-04-25 05:15:00|2575.8|2569.8|2574.3|2568.3|2575.8|2569.8|2573.8|2567.8|22
1714022400000|2024-04-25 05:20:00|2574.5|2568.5|2577.5|2571.5|2577.8|2571.8|2574.5|2568.5|19
1714022700000|2024-04-25 05:25:00|2577.3|2571.3|2578.5|2572.5|2578.5|2572.5|2576.3|2570.3|29
1714023000000|2024-04-25 05:30:00|2578.3|2572.3|2581.3|2575.3|2585.3|2579.3|2577.5|2571.5|163
1714023300000|2024-04-25 05:35:00|2581.5|2575.5|2585|2579|2587|2581|2581|2575|133
1714023600000|2024-04-25 05:40:00|2584.8|2578.8|2585|2579|2586|2580|2582.8|2576.8|78
1714023900000|2024-04-25 05:45:00|2585.3|2579.3|2583.5|2577.5|2585.8|2579.8|2581|2575|84
1714024200000|2024-04-25 05:50:00|2583.8|2577.8|2583.8|2577.8|2585|2579|2581.3|2575.3|58
1714024500000|2024-04-25 05:55:00|2584|2578|2584|2578|2585.5|2579.5|2583.5|2577.5|55
1714024800000|2024-04-25 06:00:00|2584.3|2578.3|2584|2578|2585.5|2579.5|2582|2576|70
1714025100000|2024-04-25 06:05:00|2584.3|2578.3|2583.5|2577.5|2585.5|2579.5|2582.8|2576.8|83
1714025400000|2024-04-25 06:10:00|2583.8|2577.8|2585|2579|2585.5|2579.5|2582.3|2576.3|84
1714025700000|2024-04-25 06:15:00|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2583.5|2577.5|76
1714026000000|2024-04-25 06:20:00|2586|2580|2589|2583|2589.3|2583.3|2584.8|2578.8|76
1714026300000|2024-04-25 06:25:00|2588.8|2582.8|2589|2583|2590.8|2584.8|2587.8|2581.8|114
1714026600000|2024-04-25 06:30:00|2589.3|2583.3|2589|2583|2590.8|2584.8|2588.3|2582.3|66
1714026900000|2024-04-25 06:35:00|2589.3|2583.3|2590.5|2584.5|2590.8|2584.8|2588.5|2582.5|78
1714027200000|2024-04-25 06:40:00|2590.3|2584.3|2590.3|2584.3|2591.3|2585.3|2588.5|2582.5|59
1714027500000|2024-04-25 06:45:00|2590.5|2584.5|2591.5|2585.5|2592|2586|2589.3|2583.3|62
1714027800000|2024-04-25 06:50:00|2591.3|2585.3|2595.5|2589.5|2595.8|2589.8|2591.3|2585.3|108
1714028100000|2024-04-25 06:55:00|2595.8|2589.8|2591.3|2585.3|2596.5|2590.5|2590.3|2584.3|97
1714028400000|2024-04-25 07:00:00|2591.5|2585.5|2590.3|2584.3|2594.5|2588.5|2588.5|2582.5|123
1714028700000|2024-04-25 07:05:00|2590|2584|2589.8|2583.8|2590|2584|2586|2580|57
1714029000000|2024-04-25 07:10:00|2589.3|2583.3|2588.5|2582.5|2590|2584|2586|2580|58
1714029300000|2024-04-25 07:15:00|2588.8|2582.8|2587.3|2581.3|2590.3|2584.3|2586.3|2580.3|48
1714029600000|2024-04-25 07:20:00|2587.5|2581.5|2588.3|2582.3|2591.5|2585.5|2587.5|2581.5|56
1714029900000|2024-04-25 07:25:00|2588.5|2582.5|2587.5|2581.5|2589|2583|2586|2580|43
1714030200000|2024-04-25 07:30:00|2587.3|2581.3|2589.5|2583.5|2589.5|2583.5|2586.3|2580.3|33
1714030500000|2024-04-25 07:35:00|2589.8|2583.8|2591.8|2585.8|2592|2586|2589.3|2583.3|37
1714030800000|2024-04-25 07:40:00|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2589.3|2583.3|26
1714031100000|2024-04-25 07:45:00|2592.5|2586.5|2594.5|2588.5|2594.5|2588.5|2592|2586|26
1714031400000|2024-04-25 07:50:00|2594.8|2588.8|2593|2587|2595|2589|2592|2586|35
1714031700000|2024-04-25 07:55:00|2592.8|2586.8|2594.8|2588.8|2594.8|2588.8|2592|2586|27
1714032000000|2024-04-25 08:00:00|2594.5|2588.5|2598.8|2592.8|2601.8|2595.8|2593.3|2587.3|119
1714032300000|2024-04-25 08:05:00|2599|2593|2597|2591|2600.5|2594.5|2596.3|2590.3|77
1714032600000|2024-04-25 08:10:00|2596.8|2590.8|2593.5|2587.5|2596.8|2590.8|2592.8|2586.8|50
1714032900000|2024-04-25 08:15:00|2593.8|2587.8|2594.3|2588.3|2595|2589|2592.8|2586.8|37
1714033200000|2024-04-25 08:20:00|2594|2588|2595|2589|2595|2589|2592.8|2586.8|26
1714033500000|2024-04-25 08:25:00|2594.8|2588.8|2596.8|2590.8|2596.8|2590.8|2594.3|2588.3|24
1714033800000|2024-04-25 08:30:00|2597|2591|2599|2593|2600.8|2594.8|2596.3|2590.3|72
1714034100000|2024-04-25 08:35:00|2598.8|2592.8|2605.8|2599.8|2605.8|2599.8|2597.8|2591.8|86
1714034400000|2024-04-25 08:40:00|2605.5|2599.5|2605.5|2599.5|2606.8|2600.8|2603.3|2597.3|70
1714034700000|2024-04-25 08:45:00|2605.3|2599.3|2606.5|2600.5|2607|2601|2604.3|2598.3|28
1714035000000|2024-04-25 08:50:00|2606.3|2600.3|2608.5|2602.5|2610|2604|2605.8|2599.8|76
1714035300000|2024-04-25 08:55:00|2608.8|2602.8|2607.5|2601.5|2610.8|2604.8|2605.8|2599.8|81
1714035600000|2024-04-25 09:00:00|2607.3|2601.3|2607.8|2601.8|2610.8|2604.8|2606.8|2600.8|58
1714035900000|2024-04-25 09:05:00|2608|2602|2605.8|2599.8|2608.5|2602.5|2605.8|2599.8|42
1714036200000|2024-04-25 09:10:00|2606|2600|2605.8|2599.8|2606.5|2600.5|2605.3|2599.3|23
1714036500000|2024-04-25 09:15:00|2605.5|2599.5|2607.5|2601.5|2607.8|2601.8|2604.8|2598.8|35
1714036800000|2024-04-25 09:20:00|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|13
1714037100000|2024-04-25 09:25:00|2608|2602|2607.5|2601.5|2609.5|2603.5|2607.3|2601.3|27
1714037400000|2024-04-25 09:30:00|2607.8|2601.8|2604.8|2598.8|2607.8|2601.8|2604.8|2598.8|36
1714037700000|2024-04-25 09:35:00|2604.5|2598.5|2604.5|2598.5|2606.8|2600.8|2603.8|2597.8|58
1714038000000|2024-04-25 09:40:00|2604.3|2598.3|2605.8|2599.8|2606.5|2600.5|2604.3|2598.3|22
1714038300000|2024-04-25 09:45:00|2605.5|2599.5|2605|2599|2606.8|2600.8|2604.8|2598.8|23
1714038600000|2024-04-25 09:50:00|2604.8|2598.8|2603.3|2597.3|2604.8|2598.8|2602.8|2596.8|22
1714038900000|2024-04-25 09:55:00|2603|2597|2603|2597|2603|2597|2602.3|2596.3|13
1714039200000|2024-04-25 10:00:00|2602.8|2596.8|2603.5|2597.5|2604.8|2598.8|2602.8|2596.8|24
1714039500000|2024-04-25 10:05:00|2603.8|2597.8|2607|2601|2607.5|2601.5|2603.8|2597.8|28
1714039800000|2024-04-25 10:10:00|2607.3|2601.3|2605.8|2599.8|2607.5|2601.5|2605.8|2599.8|11
1714040100000|2024-04-25 10:15:00|2606|2600|2602.5|2596.5|2606|2600|2602.3|2596.3|38
1714040400000|2024-04-25 10:20:00|2602.3|2596.3|2602.8|2596.8|2602.8|2596.8|2602|2596|13
1714040700000|2024-04-25 10:25:00|2602.5|2596.5|2605|2599|2606|2600|2602.5|2596.5|21
1714041000000|2024-04-25 10:30:00|2605.3|2599.3|2602.8|2596.8|2607|2601|2602.8|2596.8|24
1714041300000|2024-04-25 10:35:00|2602.5|2596.5|2602.5|2596.5|2603|2597|2602.3|2596.3|13
1714041600000|2024-04-25 10:40:00|2602.8|2596.8|2603.5|2597.5|2604|2598|2602.8|2596.8|29
1714041900000|2024-04-25 10:45:00|2603.3|2597.3|2605|2599|2606.3|2600.3|2603.3|2597.3|23
1714042200000|2024-04-25 10:50:00|2605.3|2599.3|2603|2597|2605.3|2599.3|2603|2597|18
1714042500000|2024-04-25 10:55:00|2602.8|2596.8|2602.8|2596.8|2603.5|2597.5|2602.5|2596.5|24
1714042800000|2024-04-25 11:00:00|2603|2597|2607.3|2601.3|2607.3|2601.3|2602.3|2596.3|42
1714043100000|2024-04-25 11:05:00|2607|2601|2607.3|2601.3|2607.5|2601.5|2605.3|2599.3|26
1714043400000|2024-04-25 11:10:00|2607.5|2601.5|2607|2601|2607.8|2601.8|2606.5|2600.5|13
1714043700000|2024-04-25 11:15:00|2607.3|2601.3|2611|2605|2611|2605|2607.3|2601.3|24
1714044000000|2024-04-25 11:20:00|2611.3|2605.3|2609.8|2603.8|2611.3|2605.3|2608.5|2602.5|26
1714044300000|2024-04-25 11:25:00|2610|2604|2610|2604|2611|2605|2609.5|2603.5|31
1714044600000|2024-04-25 11:30:00|2610.3|2604.3|2611.8|2605.8|2612.5|2606.5|2610.3|2604.3|44
1714044900000|2024-04-25 11:35:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2608.8|2602.8|52
1714045200000|2024-04-25 11:40:00|2612.8|2606.8|2610.8|2604.8|2614.5|2608.5|2610.5|2604.5|42
1714045500000|2024-04-25 11:45:00|2611|2605|2609.5|2603.5|2612|2606|2609.3|2603.3|34
1714045800000|2024-04-25 11:50:00|2609.3|2603.3|2606.8|2600.8|2610|2604|2606.8|2600.8|47
1714046100000|2024-04-25 11:55:00|2606.5|2600.5|2610.8|2604.8|2611.8|2605.8|2605|2599|91
1714046400000|2024-04-25 12:00:00|2609.8|2603.8|2608.8|2602.8|2614.3|2608.3|2607.5|2601.5|93
1714046700000|2024-04-25 12:05:00|2608.5|2602.5|2612.5|2606.5|2612.5|2606.5|2608.5|2602.5|36
1714047000000|2024-04-25 12:10:00|2612.3|2606.3|2609.5|2603.5|2612.8|2606.8|2608.5|2602.5|63
1714047300000|2024-04-25 12:15:00|2609.3|2603.3|2609.8|2603.8|2612|2606|2608.3|2602.3|50
1714047600000|2024-04-25 12:20:00|2609.5|2603.5|2607.5|2601.5|2609.5|2603.5|2607|2601|50
1714047900000|2024-04-25 12:25:00|2607.3|2601.3|2606.3|2600.3|2607.8|2601.8|2604.3|2598.3|44
1714048200000|2024-04-25 12:30:00|2606.5|2600.5|2598.3|2592.3|2608.5|2602.5|2597.5|2591.5|181
1714048500000|2024-04-25 12:35:00|2598|2592|2595.5|2589.5|2602.3|2596.3|2594.5|2588.5|156
1714048800000|2024-04-25 12:40:00|2595.8|2589.8|2597|2591|2599.3|2593.3|2595.3|2589.3|88
1714049100000|2024-04-25 12:45:00|2597.3|2591.3|2596|2590|2597.5|2591.5|2594.5|2588.5|84
1714049400000|2024-04-25 12:50:00|2596.3|2590.3|2598|2592|2599|2593|2596|2590|74
1714049700000|2024-04-25 12:55:00|2598.3|2592.3|2602.3|2596.3|2602.3|2596.3|2596|2590|98
1714050000000|2024-04-25 13:00:00|2602.5|2596.5|2601.8|2595.8|2604|2598|2599.3|2593.3|271
1714050300000|2024-04-25 13:05:00|2601.3|2595.3|2599|2593|2602.8|2596.8|2597.3|2591.3|211
1714050600000|2024-04-25 13:10:00|2598.8|2592.8|2596|2590|2599.5|2593.5|2595.5|2589.5|136
1714050900000|2024-04-25 13:15:00|2596.3|2590.3|2595|2589|2597|2591|2592.8|2586.8|173
1714051200000|2024-04-25 13:20:00|2595.3|2589.3|2599.3|2593.3|2599.8|2593.8|2595|2589|144
1714051500000|2024-04-25 13:25:00|2599|2593|2595.3|2589.3|2599.5|2593.5|2593.3|2587.3|145
1714051800000|2024-04-25 13:30:00|2595|2589|2588.5|2582.5|2597|2591|2586.6|2580.6|209
1714052100000|2024-04-25 13:35:00|2588.8|2582.8|2589.8|2583.8|2591|2585|2587|2581|155
1714052400000|2024-04-25 13:40:00|2590|2584|2595.5|2589.5|2595.5|2589.5|2589.8|2583.8|128
1714052700000|2024-04-25 13:45:00|2595.3|2589.3|2589|2583|2595.3|2589.3|2588|2582|120
1714053000000|2024-04-25 13:50:00|2588.8|2582.8|2585.5|2579.5|2590|2584|2585.5|2579.5|116
1714053300000|2024-04-25 13:55:00|2585.8|2579.8|2590.3|2584.3|2591|2585|2585.3|2579.3|77
1714053600000|2024-04-25 14:00:00|2590|2584|2586.8|2580.8|2590.8|2584.8|2586|2580|108
1714053900000|2024-04-25 14:05:00|2587|2581|2587.8|2581.8|2589.3|2583.3|2586.3|2580.3|155
1714054200000|2024-04-25 14:10:00|2588|2582|2589.3|2583.3|2591|2585|2587.8|2581.8|98
1714054500000|2024-04-25 14:15:00|2589.5|2583.5|2586.3|2580.3|2591.3|2585.3|2586.3|2580.3|85
1714054800000|2024-04-25 14:20:00|2586.5|2580.5|2588.3|2582.3|2588.5|2582.5|2584.3|2578.3|98
1714055100000|2024-04-25 14:25:00|2588.5|2582.5|2588|2582|2590|2584|2587|2581|81
1714055400000|2024-04-25 14:30:00|2588.3|2582.3|2588.5|2582.5|2590|2584|2586.8|2580.8|107
1714055700000|2024-04-25 14:35:00|2589|2583|2590.3|2584.3|2591.3|2585.3|2588.8|2582.8|77
1714056000000|2024-04-25 14:40:00|2590.5|2584.5|2589.5|2583.5|2591.3|2585.3|2586.8|2580.8|83
1714056300000|2024-04-25 14:45:00|2589.8|2583.8|2588|2582|2590.8|2584.8|2587.8|2581.8|122
1714056600000|2024-04-25 14:50:00|2588.3|2582.3|2580.6|2574.6|2588.8|2582.8|2576.8|2570.8|116
1714056900000|2024-04-25 14:55:00|2580.9|2574.9|2579.5|2573.5|2581.9|2575.9|2579.1|2573.1|125
1714057200000|2024-04-25 15:00:00|2579.3|2573.3|2578.5|2572.5|2580.8|2574.8|2576.3|2570.3|127
1714057500000|2024-04-25 15:05:00|2578.8|2572.8|2580.3|2574.3|2581.3|2575.3|2577.3|2571.3|102
1714057800000|2024-04-25 15:10:00|2580.5|2574.5|2580|2574|2581.5|2575.5|2579.3|2573.3|92
1714058100000|2024-04-25 15:15:00|2580.3|2574.3|2575|2569|2581.8|2575.8|2574|2568|107
1714058400000|2024-04-25 15:20:00|2574.8|2568.8|2570|2564|2574.8|2568.8|2564.8|2558.8|156
1714058700000|2024-04-25 15:25:00|2570.3|2564.3|2568.5|2562.5|2570.3|2564.3|2564|2558|185
1714059000000|2024-04-25 15:30:00|2568.8|2562.8|2573|2567|2573.8|2567.8|2568|2562|104
1714059300000|2024-04-25 15:35:00|2573.3|2567.3|2568.3|2562.3|2574.3|2568.3|2568.3|2562.3|69
1714059600000|2024-04-25 15:40:00|2568|2562|2568.3|2562.3|2569.8|2563.8|2568|2562|42
1714059900000|2024-04-25 15:45:00|2568.5|2562.5|2569.5|2563.5|2571|2565|2566.8|2560.8|56
1714060200000|2024-04-25 15:50:00|2569.3|2563.3|2570.8|2564.8|2571.5|2565.5|2569|2563|66
1714060500000|2024-04-25 15:55:00|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2568.5|2562.5|45
1714060800000|2024-04-25 16:00:00|2570|2564|2569|2563|2571.5|2565.5|2569|2563|26
1714061100000|2024-04-25 16:05:00|2569.3|2563.3|2571|2565|2571.3|2565.3|2567.5|2561.5|34
1714061400000|2024-04-25 16:10:00|2571.3|2565.3|2572|2566|2572.5|2566.5|2571.3|2565.3|36
1714061700000|2024-04-25 16:15:00|2571.5|2565.5|2571.5|2565.5|2572.3|2566.3|2571|2565|44
1714062000000|2024-04-25 16:20:00|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|37
1714062300000|2024-04-25 16:25:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|10
1714062600000|2024-04-25 16:30:00|2572.5|2566.5|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|18
1714062900000|2024-04-25 16:35:00|2572|2566|2572.5|2566.5|2572.8|2566.8|2571.8|2565.8|13
1714063200000|2024-04-25 16:40:00|2572.8|2566.8|2574.5|2568.5|2574.8|2568.8|2572.8|2566.8|27
1714063500000|2024-04-25 16:45:00|2574.3|2568.3|2574.5|2568.5|2574.8|2568.8|2573.8|2567.8|20
1714063800000|2024-04-25 16:50:00|2574.3|2568.3|2573.5|2567.5|2574.8|2568.8|2573.5|2567.5|16
1714064100000|2024-04-25 16:55:00|2573.3|2567.3|2573|2567|2573.5|2567.5|2571.3|2565.3|28
1714064400000|2024-04-25 17:00:00|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573|2567|12
1714064700000|2024-04-25 17:05:00|2573.8|2567.8|2572.8|2566.8|2574.5|2568.5|2572.8|2566.8|20
1714065000000|2024-04-25 17:10:00|2573|2567|2572.8|2566.8|2573|2567|2572.3|2566.3|16
1714065300000|2024-04-25 17:15:00|2573|2567|2572.8|2566.8|2573|2567|2572.3|2566.3|20
1714065600000|2024-04-25 17:20:00|2572.5|2566.5|2573.3|2567.3|2573.5|2567.5|2572|2566|18
1714065900000|2024-04-25 17:25:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2573|2567|28
1714066200000|2024-04-25 17:30:00|2574|2568|2572.5|2566.5|2574.5|2568.5|2572.5|2566.5|12
1714066500000|2024-04-25 17:35:00|2572.8|2566.8|2572|2566|2572.8|2566.8|2570.3|2564.3|29
1714066800000|2024-04-25 17:40:00|2571.8|2565.8|2574|2568|2574|2568|2571.8|2565.8|11
1714067100000|2024-04-25 17:45:00|2574.3|2568.3|2574.8|2568.8|2575.8|2569.8|2574.3|2568.3|16
1714067400000|2024-04-25 17:50:00|2575|2569|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|11
1714067700000|2024-04-25 17:55:00|2579.3|2564.3|2577.8|2562.8|2579.8|2564.8|2577.3|2562.3|9
1714089600000|2024-04-26 00:00:00|2573.5|2567.5|2575.8|2569.8|2576.4|2570.4|2572.1|2566.1|20
1714089900000|2024-04-26 00:05:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2573|2567|18
1714090200000|2024-04-26 00:10:00|2574.3|2568.3|2573.3|2567.3|2574.3|2568.3|2573|2567|11
1714090500000|2024-04-26 00:15:00|2572.8|2566.8|2574.5|2568.5|2575|2569|2572.8|2566.8|22
1714091100000|2024-04-26 00:25:00|2574|2568|2574|2568|2574.8|2568.8|2573|2567|13
1714091400000|2024-04-26 00:30:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2573|2567|11
1714092000000|2024-04-26 00:40:00|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1714092300000|2024-04-26 00:45:00|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2572.3|2566.3|3
1714092900000|2024-04-26 00:55:00|2573|2567|2574.3|2568.3|2576.8|2570.8|2573|2567|20
1714093200000|2024-04-26 01:00:00|2574.5|2568.5|2566.5|2560.5|2574.5|2568.5|2566.3|2560.3|127
1714093500000|2024-04-26 01:05:00|2566.8|2560.8|2570.3|2564.3|2570.8|2564.8|2566.8|2560.8|113
1714093800000|2024-04-26 01:10:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2569|2563|109
1714094100000|2024-04-26 01:15:00|2570.5|2564.5|2569.8|2563.8|2571|2565|2568.5|2562.5|75
1714094400000|2024-04-26 01:20:00|2569.5|2563.5|2569|2563|2569.5|2563.5|2566|2560|99
1714094700000|2024-04-26 01:25:00|2568.3|2562.3|2570.5|2564.5|2573.8|2567.8|2568.3|2562.3|117
1714095000000|2024-04-26 01:30:00|2570.8|2564.8|2571.3|2565.3|2574|2568|2569.8|2563.8|129
1714095300000|2024-04-26 01:35:00|2571.8|2565.8|2569.5|2563.5|2573.5|2567.5|2569.5|2563.5|86
1714095600000|2024-04-26 01:40:00|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2566.5|2560.5|117
1714095900000|2024-04-26 01:45:00|2570|2564|2568.5|2562.5|2571.5|2565.5|2568|2562|98
1714096200000|2024-04-26 01:50:00|2568.3|2562.3|2565.5|2559.5|2568.5|2562.5|2564.3|2558.3|168
1714096500000|2024-04-26 01:55:00|2565.8|2559.8|2565|2559|2566.5|2560.5|2563.5|2557.5|107
1714096800000|2024-04-26 02:00:00|2565.3|2559.3|2562|2556|2565.5|2559.5|2561|2555|79
1714097100000|2024-04-26 02:05:00|2561.8|2555.8|2559.8|2553.8|2563|2557|2558.5|2552.5|74
1714097400000|2024-04-26 02:10:00|2560|2554|2562.8|2556.8|2566|2560|2559.3|2553.3|78
1714097700000|2024-04-26 02:15:00|2563|2557|2564.3|2558.3|2564.3|2558.3|2563|2557|5
1714098000000|2024-04-26 02:20:00|2564.5|2558.5|2566|2560|2566.3|2560.3|2564.5|2558.5|9
1714098300000|2024-04-26 02:25:00|2566.3|2560.3|2564.3|2558.3|2566.3|2560.3|2564|2558|15
1714098600000|2024-04-26 02:30:00|2564.5|2558.5|2567.5|2561.5|2567.5|2561.5|2562.3|2556.3|41
1714098900000|2024-04-26 02:35:00|2567.3|2561.3|2570|2564|2570.5|2564.5|2567.3|2561.3|55
1714099200000|2024-04-26 02:40:00|2570.3|2564.3|2572|2566|2572.3|2566.3|2569|2563|58
1714099500000|2024-04-26 02:45:00|2572.3|2566.3|2572.8|2566.8|2574|2568|2569.5|2563.5|55
1714099800000|2024-04-26 02:50:00|2573|2567|2571|2565|2573.3|2567.3|2570.5|2564.5|54
1714100100000|2024-04-26 02:55:00|2571.3|2565.3|2568.5|2562.5|2571.3|2565.3|2568.5|2562.5|21
1714100400000|2024-04-26 03:00:00|2568.8|2562.8|2570.5|2564.5|2571.5|2565.5|2568.8|2562.8|38
1714100700000|2024-04-26 03:05:00|2570.8|2564.8|2568|2562|2571.5|2565.5|2568|2562|46
1714101000000|2024-04-26 03:10:00|2568.3|2562.3|2568.5|2562.5|2569.5|2563.5|2566.5|2560.5|160
1714101300000|2024-04-26 03:15:00|2568.8|2562.8|2567.5|2561.5|2569.8|2563.8|2567.5|2561.5|38
1714101600000|2024-04-26 03:20:00|2567.8|2561.8|2566.5|2560.5|2568|2562|2565.8|2559.8|53
1714101900000|2024-04-26 03:25:00|2566.3|2560.3|2567|2561|2567.5|2561.5|2566|2560|50
1714102200000|2024-04-26 03:30:00|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566|2560|12
1714102500000|2024-04-26 03:35:00|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.5|2560.5|12
1714102800000|2024-04-26 03:40:00|2566.5|2560.5|2567.3|2561.3|2567.8|2561.8|2566.5|2560.5|16
1714103100000|2024-04-26 03:45:00|2567|2561|2568|2562|2568|2562|2567|2561|10
1714103400000|2024-04-26 03:50:00|2567.5|2561.5|2569.5|2563.5|2569.5|2563.5|2567.5|2561.5|10
1714103700000|2024-04-26 03:55:00|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568|2562|22
1714104000000|2024-04-26 04:00:00|2568.5|2562.5|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|6
1714104300000|2024-04-26 04:05:00|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|8
1714104600000|2024-04-26 04:10:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1714104900000|2024-04-26 04:15:00|2570|2564|2571.5|2565.5|2571.5|2565.5|2570|2564|9
1714105200000|2024-04-26 04:20:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|8
1714105500000|2024-04-26 04:25:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571.5|2565.5|6
1714105800000|2024-04-26 04:30:00|2571.5|2565.5|2571|2565|2571.5|2565.5|2571|2565|9
1714106100000|2024-04-26 04:35:00|2571.3|2565.3|2569.3|2563.3|2571.5|2565.5|2569|2563|10
1714106400000|2024-04-26 04:40:00|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569|2563|7
1714106700000|2024-04-26 04:45:00|2569.8|2563.8|2571|2565|2571|2565|2569.8|2563.8|6
1714107000000|2024-04-26 04:50:00|2570.8|2564.8|2571|2565|2571.3|2565.3|2570|2564|6
1714107300000|2024-04-26 04:55:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2570.5|2564.5|12
1714107600000|2024-04-26 05:00:00|2571.3|2565.3|2569|2563|2571.3|2565.3|2568|2562|33
1714107900000|2024-04-26 05:05:00|2568.8|2562.8|2568.5|2562.5|2569|2563|2568|2562|30
1714108200000|2024-04-26 05:10:00|2568.3|2562.3|2569.8|2563.8|2569.8|2563.8|2567.5|2561.5|13
1714108500000|2024-04-26 05:15:00|2570.3|2564.3|2573.5|2567.5|2573.5|2567.5|2570.3|2564.3|37
1714108800000|2024-04-26 05:20:00|2573.3|2567.3|2574|2568|2574.5|2568.5|2573|2567|19
1714109100000|2024-04-26 05:25:00|2574.3|2568.3|2575.5|2569.5|2575.8|2569.8|2574.3|2568.3|18
1714109400000|2024-04-26 05:30:00|2575.3|2569.3|2572.8|2566.8|2576.5|2570.5|2571.5|2565.5|90
1714109700000|2024-04-26 05:35:00|2573|2567|2569.5|2563.5|2573.3|2567.3|2569.5|2563.5|65
1714110000000|2024-04-26 05:40:00|2569.3|2563.3|2569.5|2563.5|2570|2564|2568|2562|56
1714110300000|2024-04-26 05:45:00|2569.8|2563.8|2576|2570|2576|2570|2569.8|2563.8|71
1714110600000|2024-04-26 05:50:00|2575.8|2569.8|2578.5|2572.5|2578.8|2572.8|2575.3|2569.3|71
1714110900000|2024-04-26 05:55:00|2578.8|2572.8|2578.5|2572.5|2580.8|2574.8|2577.3|2571.3|75
1714111200000|2024-04-26 06:00:00|2578.3|2572.3|2578|2572|2579.5|2573.5|2577.3|2571.3|127
1714111500000|2024-04-26 06:05:00|2577.8|2571.8|2578.5|2572.5|2579.8|2573.8|2576.5|2570.5|128
1714111800000|2024-04-26 06:10:00|2578.8|2572.8|2576|2570|2579.3|2573.3|2575|2569|87
1714112100000|2024-04-26 06:15:00|2575.8|2569.8|2578.8|2572.8|2578.8|2572.8|2574.3|2568.3|106
1714112400000|2024-04-26 06:20:00|2579|2573|2577.8|2571.8|2581|2575|2576.3|2570.3|96
1714112700000|2024-04-26 06:25:00|2578|2572|2575|2569|2578.5|2572.5|2574.5|2568.5|90
1714113000000|2024-04-26 06:30:00|2574.8|2568.8|2575.8|2569.8|2576.8|2570.8|2574.5|2568.5|75
1714113300000|2024-04-26 06:35:00|2575.5|2569.5|2577.5|2571.5|2579.3|2573.3|2575.5|2569.5|78
1714113600000|2024-04-26 06:40:00|2577.8|2571.8|2580.5|2574.5|2580.8|2574.8|2577.5|2571.5|94
1714113900000|2024-04-26 06:45:00|2580.8|2574.8|2584.5|2578.5|2584.5|2578.5|2580.3|2574.3|98
1714114200000|2024-04-26 06:50:00|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2583.5|2577.5|105
1714114500000|2024-04-26 06:55:00|2585|2579|2588|2582|2589.8|2583.8|2584.3|2578.3|112
1714114800000|2024-04-26 07:00:00|2587.8|2581.8|2582.8|2576.8|2587.8|2581.8|2581.8|2575.8|99
1714115100000|2024-04-26 07:05:00|2582.5|2576.5|2583.3|2577.3|2583.5|2577.5|2580.5|2574.5|60
1714115400000|2024-04-26 07:10:00|2583|2577|2586.5|2580.5|2586.8|2580.8|2581.8|2575.8|102
1714115700000|2024-04-26 07:15:00|2586.3|2580.3|2587.5|2581.5|2588.5|2582.5|2584|2578|61
1714116000000|2024-04-26 07:20:00|2587.8|2581.8|2591.3|2585.3|2594.1|2588.1|2587.8|2581.8|80
1714116300000|2024-04-26 07:25:00|2591.5|2585.5|2595.5|2589.5|2595.5|2589.5|2591|2585|50
1714116600000|2024-04-26 07:30:00|2595.3|2589.3|2590.8|2584.8|2595.5|2589.5|2590.3|2584.3|38
1714116900000|2024-04-26 07:35:00|2590.5|2584.5|2593|2587|2593.5|2587.5|2590.3|2584.3|25
1714117200000|2024-04-26 07:40:00|2592.8|2586.8|2593.8|2587.8|2594.3|2588.3|2592.8|2586.8|22
1714117500000|2024-04-26 07:45:00|2594|2588|2594|2588|2596|2590|2593.5|2587.5|31
1714117800000|2024-04-26 07:50:00|2594.3|2588.3|2596.8|2590.8|2599.3|2593.3|2594.3|2588.3|29
1714118100000|2024-04-26 07:55:00|2596.5|2590.5|2593|2587|2596.8|2590.8|2591.5|2585.5|58
1714118400000|2024-04-26 08:00:00|2593.3|2587.3|2592.3|2586.3|2596|2590|2591.8|2585.8|107
1714118700000|2024-04-26 08:05:00|2592.5|2586.5|2595|2589|2596.3|2590.3|2592.3|2586.3|50
1714119000000|2024-04-26 08:10:00|2595.3|2589.3|2599.8|2593.8|2600.3|2594.3|2595|2589|54
1714119300000|2024-04-26 08:15:00|2599.5|2593.5|2593.3|2587.3|2599.5|2593.5|2593.3|2587.3|52
1714119600000|2024-04-26 08:20:00|2593|2587|2592.3|2586.3|2596.3|2590.3|2592.3|2586.3|52
1714119900000|2024-04-26 08:25:00|2592|2586|2590.3|2584.3|2592|2586|2589.8|2583.8|42
1714120200000|2024-04-26 08:30:00|2590.5|2584.5|2592.5|2586.5|2593.8|2587.8|2590.5|2584.5|60
1714120500000|2024-04-26 08:35:00|2592.3|2586.3|2595.5|2589.5|2595.8|2589.8|2591.8|2585.8|39
1714120800000|2024-04-26 08:40:00|2595.3|2589.3|2591.5|2585.5|2595.3|2589.3|2591.5|2585.5|44
1714121100000|2024-04-26 08:45:00|2591.8|2585.8|2593.3|2587.3|2596|2590|2591.8|2585.8|49
1714121400000|2024-04-26 08:50:00|2593|2587|2591.3|2585.3|2594|2588|2590.3|2584.3|67
1714121700000|2024-04-26 08:55:00|2591|2585|2593.3|2587.3|2593.3|2587.3|2590|2584|33
1714122000000|2024-04-26 09:00:00|2593|2587|2599.3|2593.3|2599.3|2593.3|2590.5|2584.5|102
1714122300000|2024-04-26 09:05:00|2599|2593|2598|2592|2599.8|2593.8|2598|2592|46
1714122600000|2024-04-26 09:10:00|2598.3|2592.3|2597.8|2591.8|2598.8|2592.8|2595.3|2589.3|53
1714122900000|2024-04-26 09:15:00|2597.5|2591.5|2602.5|2596.5|2603.6|2597.6|2596.5|2590.5|39
1714123200000|2024-04-26 09:20:00|2602.8|2596.8|2599|2593|2602.8|2596.8|2599|2593|68
1714123500000|2024-04-26 09:25:00|2598.8|2592.8|2599.8|2593.8|2600.5|2594.5|2598.5|2592.5|27
1714123800000|2024-04-26 09:30:00|2599.5|2593.5|2597|2591|2600.3|2594.3|2596.8|2590.8|52
1714124100000|2024-04-26 09:35:00|2597.3|2591.3|2596.8|2590.8|2598|2592|2596.3|2590.3|32
1714124400000|2024-04-26 09:40:00|2596.5|2590.5|2601|2595|2602.3|2596.3|2596.5|2590.5|30
1714124700000|2024-04-26 09:45:00|2600.8|2594.8|2599|2593|2600.8|2594.8|2598.8|2592.8|33
1714125000000|2024-04-26 09:50:00|2599.3|2593.3|2601|2595|2601|2595|2599|2593|22
1714125300000|2024-04-26 09:55:00|2601.5|2595.5|2599.3|2593.3|2603|2597|2599.3|2593.3|30
1714125600000|2024-04-26 10:00:00|2599|2593|2598.3|2592.3|2600|2594|2598.3|2592.3|27
1714125900000|2024-04-26 10:05:00|2598|2592|2598.5|2592.5|2599|2593|2597.5|2591.5|25
1714126200000|2024-04-26 10:10:00|2598.3|2592.3|2594.5|2588.5|2598.5|2592.5|2594|2588|41
1714126500000|2024-04-26 10:15:00|2594.3|2588.3|2595|2589|2595.3|2589.3|2593.3|2587.3|18
1714126800000|2024-04-26 10:20:00|2595.3|2589.3|2592.8|2586.8|2596.3|2590.3|2592.8|2586.8|27
1714127100000|2024-04-26 10:25:00|2592.5|2586.5|2591.5|2585.5|2592.5|2586.5|2591.3|2585.3|22
1714127400000|2024-04-26 10:30:00|2591.3|2585.3|2592.3|2586.3|2594|2588|2590.3|2584.3|38
1714127700000|2024-04-26 10:35:00|2592|2586|2593.8|2587.8|2595.5|2589.5|2591|2585|32
1714128000000|2024-04-26 10:40:00|2593.5|2587.5|2592|2586|2594.5|2588.5|2592|2586|23
1714128300000|2024-04-26 10:45:00|2592.3|2586.3|2591.8|2585.8|2593.8|2587.8|2591.5|2585.5|48
1714128600000|2024-04-26 10:50:00|2591.3|2585.3|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|19
1714128900000|2024-04-26 10:55:00|2590.5|2584.5|2589.3|2583.3|2590.5|2584.5|2589|2583|28
1714129200000|2024-04-26 11:00:00|2589|2583|2587.8|2581.8|2589|2583|2587|2581|26
1714129500000|2024-04-26 11:05:00|2587.5|2581.5|2590.3|2584.3|2590.5|2584.5|2587.5|2581.5|28
1714129800000|2024-04-26 11:10:00|2590|2584|2590|2584|2590.3|2584.3|2588.8|2582.8|19
1714130100000|2024-04-26 11:15:00|2590.3|2584.3|2590|2584|2590.5|2584.5|2589.8|2583.8|19
1714130400000|2024-04-26 11:20:00|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|5
1714130700000|2024-04-26 11:25:00|2590.5|2584.5|2588.5|2582.5|2590.5|2584.5|2588.3|2582.3|41
1714131000000|2024-04-26 11:30:00|2588.3|2582.3|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|21
1714131300000|2024-04-26 11:35:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2587.8|2581.8|21
1714131600000|2024-04-26 11:40:00|2588|2582|2586.3|2580.3|2588.3|2582.3|2585|2579|39
1714131900000|2024-04-26 11:45:00|2586|2580|2586.8|2580.8|2588.8|2582.8|2586|2580|23
1714132200000|2024-04-26 11:50:00|2586.5|2580.5|2588.5|2582.5|2588.5|2582.5|2586|2580|33
1714132500000|2024-04-26 11:55:00|2588.3|2582.3|2591|2585|2592.3|2586.3|2588|2582|67
1714132800000|2024-04-26 12:00:00|2591.3|2585.3|2590.8|2584.8|2591.8|2585.8|2589.8|2583.8|49
1714133100000|2024-04-26 12:05:00|2591|2585|2590.3|2584.3|2591.8|2585.8|2590.3|2584.3|21
1714133400000|2024-04-26 12:10:00|2590|2584|2588.3|2582.3|2590|2584|2586.8|2580.8|37
1714133700000|2024-04-26 12:15:00|2588|2582|2587.8|2581.8|2588|2582|2587|2581|18
1714134000000|2024-04-26 12:20:00|2587.5|2581.5|2586.3|2580.3|2588|2582|2585.8|2579.8|25
1714134300000|2024-04-26 12:25:00|2586|2580|2588.8|2582.8|2588.8|2582.8|2586|2580|17
1714134600000|2024-04-26 12:30:00|2589|2583|2592|2586|2592.5|2586.5|2589|2583|145
1714134900000|2024-04-26 12:35:00|2591.8|2585.8|2591.5|2585.5|2592.5|2586.5|2589.8|2583.8|85
1714135200000|2024-04-26 12:40:00|2591.3|2585.3|2591.8|2585.8|2591.8|2585.8|2589.8|2583.8|34
1714135500000|2024-04-26 12:45:00|2591.5|2585.5|2590.3|2584.3|2591.8|2585.8|2589.5|2583.5|58
1714135800000|2024-04-26 12:50:00|2589.8|2583.8|2588.5|2582.5|2590.5|2584.5|2587|2581|46
1714136100000|2024-04-26 12:55:00|2588.3|2582.3|2590.8|2584.8|2590.8|2584.8|2588.3|2582.3|40
1714136400000|2024-04-26 13:00:00|2591|2585|2587.3|2581.3|2591|2585|2584.3|2578.3|146
1714136700000|2024-04-26 13:05:00|2586.8|2580.8|2585.8|2579.8|2587|2581|2584.5|2578.5|142
1714137000000|2024-04-26 13:10:00|2586|2580|2585|2579|2588.3|2582.3|2585|2579|91
1714137300000|2024-04-26 13:15:00|2584.8|2578.8|2589|2583|2589|2583|2584|2578|85
1714137600000|2024-04-26 13:20:00|2588.8|2582.8|2588.8|2582.8|2590|2584|2586.8|2580.8|85
1714137900000|2024-04-26 13:25:00|2588.5|2582.5|2587|2581|2588.8|2582.8|2586.3|2580.3|40
1714138200000|2024-04-26 13:30:00|2586.8|2580.8|2591|2585|2591|2585|2585.8|2579.8|115
1714138500000|2024-04-26 13:35:00|2590.8|2584.8|2593.3|2587.3|2593.8|2587.8|2589.3|2583.3|78
1714138800000|2024-04-26 13:40:00|2593.5|2587.5|2592.5|2586.5|2593.8|2587.8|2591|2585|80
1714139100000|2024-04-26 13:45:00|2592.3|2586.3|2592.5|2586.5|2592.8|2586.8|2588.5|2582.5|108
1714139400000|2024-04-26 13:50:00|2592.8|2586.8|2590.5|2584.5|2593.8|2587.8|2590.5|2584.5|110
1714139700000|2024-04-26 13:55:00|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2588.5|2582.5|53
1714140000000|2024-04-26 14:00:00|2590.8|2584.8|2592.3|2586.3|2592.8|2586.8|2589.8|2583.8|82
1714140300000|2024-04-26 14:05:00|2592.8|2586.8|2593.8|2587.8|2594.8|2588.8|2592.3|2586.3|86
1714140600000|2024-04-26 14:10:00|2593.5|2587.5|2592.3|2586.3|2594.5|2588.5|2592|2586|53
1714140900000|2024-04-26 14:15:00|2592.5|2586.5|2592.8|2586.8|2593|2587|2591.8|2585.8|51
1714141200000|2024-04-26 14:20:00|2593|2587|2590|2584|2593.8|2587.8|2589.8|2583.8|62
1714141500000|2024-04-26 14:25:00|2589.8|2583.8|2582.5|2576.5|2589.8|2583.8|2582.3|2576.3|96
1714141800000|2024-04-26 14:30:00|2582.3|2576.3|2578.3|2572.3|2582.5|2576.5|2577.5|2571.5|117
1714142100000|2024-04-26 14:35:00|2578.5|2572.5|2571.5|2565.5|2581.3|2575.3|2571.5|2565.5|115
1714142400000|2024-04-26 14:40:00|2571.8|2565.8|2575.3|2569.3|2576.5|2570.5|2571.8|2565.8|118
1714142700000|2024-04-26 14:45:00|2575.5|2569.5|2575|2569|2576.8|2570.8|2574.5|2568.5|79
1714143000000|2024-04-26 14:50:00|2574.8|2568.8|2566.8|2560.8|2574.8|2568.8|2566.8|2560.8|142
1714143300000|2024-04-26 14:55:00|2566.5|2560.5|2570|2564|2570.8|2564.8|2565.8|2559.8|123
1714143600000|2024-04-26 15:00:00|2570.3|2564.3|2573|2567|2573|2567|2569.3|2563.3|100
1714143900000|2024-04-26 15:05:00|2572.8|2566.8|2560.8|2554.8|2572.8|2566.8|2560.8|2554.8|92
1714144200000|2024-04-26 15:10:00|2561|2555|2561.8|2555.8|2562.8|2556.8|2559.8|2553.8|63
1714144500000|2024-04-26 15:15:00|2562|2556|2566|2560|2566|2560|2561.5|2555.5|68
1714144800000|2024-04-26 15:20:00|2565.8|2559.8|2570|2564|2570.3|2564.3|2565.8|2559.8|121
1714145100000|2024-04-26 15:25:00|2569.8|2563.8|2572.5|2566.5|2574.8|2568.8|2569.8|2563.8|142
1714145400000|2024-04-26 15:30:00|2572.3|2566.3|2574.3|2568.3|2576.8|2570.8|2572|2566|84
1714145700000|2024-04-26 15:35:00|2574.5|2568.5|2576.3|2570.3|2577|2571|2574.3|2568.3|51
1714146000000|2024-04-26 15:40:00|2576|2570|2576.8|2570.8|2577.8|2571.8|2574.8|2568.8|35
1714146300000|2024-04-26 15:45:00|2577|2571|2575.5|2569.5|2577.8|2571.8|2575|2569|33
1714146600000|2024-04-26 15:50:00|2575.3|2569.3|2571.5|2565.5|2575.3|2569.3|2570.3|2564.3|54
1714146900000|2024-04-26 15:55:00|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2569|2563|50
1714147200000|2024-04-26 16:00:00|2570.3|2564.3|2572.8|2566.8|2572.8|2566.8|2570|2564|31
1714147500000|2024-04-26 16:05:00|2572.5|2566.5|2572.5|2566.5|2573|2567|2571.8|2565.8|15
1714147800000|2024-04-26 16:10:00|2572.8|2566.8|2572|2566|2573.5|2567.5|2572|2566|11
1714148100000|2024-04-26 16:15:00|2572.3|2566.3|2572|2566|2572.8|2566.8|2572|2566|16
1714148400000|2024-04-26 16:20:00|2571.8|2565.8|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|16
1714148700000|2024-04-26 16:25:00|2569.5|2563.5|2569.8|2563.8|2570|2564|2569.3|2563.3|12
1714149000000|2024-04-26 16:30:00|2570|2564|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|18
1714149300000|2024-04-26 16:35:00|2569.5|2563.5|2569|2563|2569.5|2563.5|2568.8|2562.8|14
1714149600000|2024-04-26 16:40:00|2569.3|2563.3|2570.5|2564.5|2571|2565|2568.3|2562.3|34
1714149900000|2024-04-26 16:45:00|2570.8|2564.8|2569.8|2563.8|2570.8|2564.8|2569.3|2563.3|22
1714150200000|2024-04-26 16:50:00|2569.3|2563.3|2571.5|2565.5|2571.8|2565.8|2569.3|2563.3|13
1714150500000|2024-04-26 16:55:00|2571.8|2565.8|2571|2565|2572|2566|2570.8|2564.8|33
1714150800000|2024-04-26 17:00:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2570.8|2564.8|6
1714151100000|2024-04-26 17:05:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1714151400000|2024-04-26 17:10:00|2571.8|2565.8|2572.8|2566.8|2572.8|2566.8|2571.8|2565.8|15
1714151700000|2024-04-26 17:15:00|2573.5|2567.5|2572.8|2566.8|2574.3|2568.3|2572.8|2566.8|12
1714152000000|2024-04-26 17:20:00|2573.3|2567.3|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|5
1714152300000|2024-04-26 17:25:00|2572.3|2566.3|2570.8|2564.8|2572.3|2566.3|2570.8|2564.8|11
1714152600000|2024-04-26 17:30:00|2571|2565|2572.5|2566.5|2573|2567|2571|2565|14
1714152900000|2024-04-26 17:35:00|2572.3|2566.3|2571.5|2565.5|2572.3|2566.3|2570.5|2564.5|12
1714153200000|2024-04-26 17:40:00|2572.3|2566.3|2573.3|2567.3|2573.3|2567.3|2572|2566|9
1714153500000|2024-04-26 17:45:00|2573.5|2567.5|2567.8|2561.8|2573.8|2567.8|2567.8|2561.8|36
1714153800000|2024-04-26 17:50:00|2568|2562|2565.5|2559.5|2568|2562|2564.3|2558.3|35
1714154100000|2024-04-26 17:55:00|2565.8|2559.8|2569.8|2554.8|2570|2559.8|2564.8|2554.8|5
1714348800000|2024-04-29 00:00:00|2569.4|2563.4|2566.4|2560.4|2569.6|2563.6|2565.9|2559.9|25
1714349100000|2024-04-29 00:05:00|2566.1|2560.1|2565.8|2559.8|2568.3|2562.3|2565.5|2559.5|26
1714349400000|2024-04-29 00:10:00|2566|2560|2564.3|2558.3|2568|2562|2564.3|2558.3|24
1714349700000|2024-04-29 00:15:00|2564.5|2558.5|2565.8|2559.8|2566.8|2560.8|2564.5|2558.5|27
1714350000000|2024-04-29 00:20:00|2565.3|2559.3|2564|2558|2565.3|2559.3|2564|2558|10
1714350300000|2024-04-29 00:25:00|2563.8|2557.8|2563.8|2557.8|2564|2558|2563.5|2557.5|5
1714350600000|2024-04-29 00:30:00|2564|2558|2565.8|2559.8|2566|2560|2564|2558|13
1714350900000|2024-04-29 00:35:00|2566|2560|2565.3|2559.3|2566|2560|2565.3|2559.3|6
1714351200000|2024-04-29 00:40:00|2565|2559|2565.8|2559.8|2566.3|2560.3|2564.3|2558.3|11
1714351500000|2024-04-29 00:45:00|2566.5|2560.5|2566.3|2560.3|2566.8|2560.8|2565.3|2559.3|12
1714351800000|2024-04-29 00:50:00|2566.5|2560.5|2568|2562|2568|2562|2566.5|2560.5|7
1714352100000|2024-04-29 00:55:00|2568.3|2562.3|2568|2562|2568.5|2562.5|2567.8|2561.8|8
1714352400000|2024-04-29 01:00:00|2567.8|2561.8|2561|2555|2568|2562|2558.4|2552.4|188
1714352700000|2024-04-29 01:05:00|2561.3|2555.3|2561.5|2555.5|2565.8|2559.8|2561.3|2555.3|99
1714353000000|2024-04-29 01:10:00|2561.3|2555.3|2559|2553|2562.5|2556.5|2558.5|2552.5|69
1714353300000|2024-04-29 01:15:00|2558.8|2552.8|2562|2556|2562.5|2556.5|2558.3|2552.3|96
1714353600000|2024-04-29 01:20:00|2562.3|2556.3|2561.3|2555.3|2563.3|2557.3|2560.3|2554.3|85
1714353900000|2024-04-29 01:25:00|2561.5|2555.5|2562.5|2556.5|2562.8|2556.8|2559.5|2553.5|87
1714354200000|2024-04-29 01:30:00|2562.3|2556.3|2561.8|2555.8|2562.3|2556.3|2559.8|2553.8|97
1714354500000|2024-04-29 01:35:00|2562.5|2556.5|2565.5|2559.5|2566|2560|2561.5|2555.5|182
1714354800000|2024-04-29 01:40:00|2565.8|2559.8|2568.3|2562.3|2568.3|2562.3|2562.5|2556.5|164
1714355100000|2024-04-29 01:45:00|2568|2562|2566.5|2560.5|2568.5|2562.5|2565.5|2559.5|120
1714355400000|2024-04-29 01:50:00|2566.8|2560.8|2567.8|2561.8|2568|2562|2564.5|2558.5|83
1714355700000|2024-04-29 01:55:00|2568|2562|2570.8|2564.8|2571.3|2565.3|2568|2562|58
1714356000000|2024-04-29 02:00:00|2570.5|2564.5|2569.5|2563.5|2570.5|2564.5|2568.5|2562.5|79
1714356300000|2024-04-29 02:05:00|2569.3|2563.3|2574.8|2568.8|2575.5|2569.5|2569|2563|85
1714356600000|2024-04-29 02:10:00|2574.5|2568.5|2574.3|2568.3|2577.3|2571.3|2573.3|2567.3|65
1714356900000|2024-04-29 02:15:00|2574.5|2568.5|2575.5|2569.5|2575.8|2569.8|2574.5|2568.5|17
1714357200000|2024-04-29 02:20:00|2575.3|2569.3|2574.5|2568.5|2575.8|2569.8|2574|2568|16
1714357500000|2024-04-29 02:25:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2573.8|2567.8|21
1714357800000|2024-04-29 02:30:00|2574.8|2568.8|2574|2568|2576|2570|2573|2567|59
1714358100000|2024-04-29 02:35:00|2574.3|2568.3|2574|2568|2576|2570|2573.5|2567.5|72
1714358400000|2024-04-29 02:40:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2573|2567|53
1714358700000|2024-04-29 02:45:00|2574.3|2568.3|2572|2566|2575.3|2569.3|2572|2566|65
1714359000000|2024-04-29 02:50:00|2571.8|2565.8|2573.5|2567.5|2574.5|2568.5|2571.5|2565.5|37
1714359300000|2024-04-29 02:55:00|2573.3|2567.3|2572|2566|2574.5|2568.5|2571.5|2565.5|69
1714359600000|2024-04-29 03:00:00|2572.3|2566.3|2573|2567|2573.8|2567.8|2570.5|2564.5|88
1714359900000|2024-04-29 03:05:00|2573.3|2567.3|2573.8|2567.8|2575.5|2569.5|2572.3|2566.3|55
1714360200000|2024-04-29 03:10:00|2574|2568|2574.3|2568.3|2575.8|2569.8|2573.8|2567.8|31
1714360500000|2024-04-29 03:15:00|2574|2568|2574.8|2568.8|2575|2569|2573.5|2567.5|31
1714360800000|2024-04-29 03:20:00|2575|2569|2574.5|2568.5|2575.5|2569.5|2573.5|2567.5|41
1714361100000|2024-04-29 03:25:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2573.3|2567.3|36
1714361400000|2024-04-29 03:30:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|10
1714361700000|2024-04-29 03:35:00|2574.3|2568.3|2574.5|2568.5|2574.8|2568.8|2574|2568|8
1714362000000|2024-04-29 03:40:00|2574.3|2568.3|2573.5|2567.5|2574.3|2568.3|2573.3|2567.3|10
1714362300000|2024-04-29 03:45:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573|2567|14
1714362600000|2024-04-29 03:50:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1714362900000|2024-04-29 03:55:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1714363200000|2024-04-29 04:00:00|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1714363500000|2024-04-29 04:05:00|2573.3|2567.3|2573.5|2567.5|2573.8|2567.8|2572.5|2566.5|107
1714363800000|2024-04-29 04:10:00|2573.3|2567.3|2574|2568|2574|2568|2573.3|2567.3|30
1714364100000|2024-04-29 04:15:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2573.5|2567.5|45
1714364400000|2024-04-29 04:20:00|2574.3|2568.3|2572.5|2566.5|2574.3|2568.3|2572.5|2566.5|34
1714364700000|2024-04-29 04:25:00|2572.3|2566.3|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|23
1714365000000|2024-04-29 04:30:00|2571.8|2565.8|2572.5|2566.5|2572.8|2566.8|2571|2565|55
1714365300000|2024-04-29 04:35:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|26
1714365600000|2024-04-29 04:40:00|2572.8|2566.8|2572|2566|2572.8|2566.8|2571.5|2565.5|26
1714365900000|2024-04-29 04:45:00|2572.3|2566.3|2573|2567|2573.5|2567.5|2572.3|2566.3|19
1714366200000|2024-04-29 04:50:00|2573.3|2567.3|2573|2567|2573.5|2567.5|2572.8|2566.8|19
1714366500000|2024-04-29 04:55:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|9
1714366800000|2024-04-29 05:00:00|2573|2567|2570.8|2564.8|2573.5|2567.5|2570.5|2564.5|49
1714367100000|2024-04-29 05:05:00|2570.5|2564.5|2569.5|2563.5|2571.5|2565.5|2569.5|2563.5|32
1714367400000|2024-04-29 05:10:00|2569.8|2563.8|2571.5|2565.5|2571.5|2565.5|2569.8|2563.8|29
1714367700000|2024-04-29 05:15:00|2571|2565|2569|2563|2571.3|2565.3|2568.5|2562.5|21
1714368000000|2024-04-29 05:20:00|2568.8|2562.8|2570|2564|2570|2564|2568.5|2562.5|20
1714368300000|2024-04-29 05:25:00|2569.8|2563.8|2568.5|2562.5|2570|2564|2566.5|2560.5|28
1714368600000|2024-04-29 05:30:00|2568.3|2562.3|2569|2563|2571.5|2565.5|2567.3|2561.3|126
1714368900000|2024-04-29 05:35:00|2568.8|2562.8|2568.5|2562.5|2569.5|2563.5|2567.5|2561.5|57
1714369200000|2024-04-29 05:40:00|2568.8|2562.8|2567.3|2561.3|2568.8|2562.8|2565.5|2559.5|43
1714369500000|2024-04-29 05:45:00|2567|2561|2565|2559|2567.5|2561.5|2565|2559|44
1714369800000|2024-04-29 05:50:00|2564.8|2558.8|2566|2560|2566.3|2560.3|2564.3|2558.3|37
1714370100000|2024-04-29 05:55:00|2566.3|2560.3|2568|2562|2569|2563|2566.3|2560.3|83
1714370400000|2024-04-29 06:00:00|2567.8|2561.8|2568.8|2562.8|2570.8|2564.8|2567.8|2561.8|157
1714370700000|2024-04-29 06:05:00|2569|2563|2569.3|2563.3|2570|2564|2566.3|2560.3|229
1714371000000|2024-04-29 06:10:00|2569|2563|2571.5|2565.5|2572.5|2566.5|2568.8|2562.8|63
1714371300000|2024-04-29 06:15:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2570|2564|65
1714371600000|2024-04-29 06:20:00|2570.8|2564.8|2567.3|2561.3|2571.5|2565.5|2566.5|2560.5|74
1714371900000|2024-04-29 06:25:00|2567.5|2561.5|2567|2561|2567.8|2561.8|2565.8|2559.8|71
1714372200000|2024-04-29 06:30:00|2566.8|2560.8|2567|2561|2567.5|2561.5|2565.3|2559.3|63
1714372500000|2024-04-29 06:35:00|2566.8|2560.8|2565.8|2559.8|2567|2561|2564.8|2558.8|70
1714372800000|2024-04-29 06:40:00|2565.5|2559.5|2562|2556|2565.5|2559.5|2561.5|2555.5|94
1714373100000|2024-04-29 06:45:00|2561.8|2555.8|2562|2556|2563.8|2557.8|2560.5|2554.5|70
1714373400000|2024-04-29 06:50:00|2561.8|2555.8|2560.3|2554.3|2562.5|2556.5|2559.8|2553.8|74
1714373700000|2024-04-29 06:55:00|2560.5|2554.5|2561.3|2555.3|2561.5|2555.5|2558.8|2552.8|67
1714374000000|2024-04-29 07:00:00|2561.5|2555.5|2558.8|2552.8|2565|2559|2558.5|2552.5|117
1714374300000|2024-04-29 07:05:00|2559.3|2553.3|2559.3|2553.3|2559.8|2553.8|2556|2550|107
1714374600000|2024-04-29 07:10:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2557.3|2551.3|113
1714374900000|2024-04-29 07:15:00|2560|2554|2557|2551|2561.8|2555.8|2557|2551|53
1714375200000|2024-04-29 07:20:00|2557.3|2551.3|2559.8|2553.8|2560|2554|2555.5|2549.5|42
1714375500000|2024-04-29 07:25:00|2560|2554|2561.8|2555.8|2561.8|2555.8|2557.8|2551.8|68
1714375800000|2024-04-29 07:30:00|2562|2556|2561|2555|2562.3|2556.3|2558.3|2552.3|87
1714376100000|2024-04-29 07:35:00|2561.3|2555.3|2560.5|2554.5|2563.8|2557.8|2560.3|2554.3|50
1714376400000|2024-04-29 07:40:00|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560|2554|17
1714376700000|2024-04-29 07:45:00|2560.5|2554.5|2561.3|2555.3|2561.5|2555.5|2560|2554|16
1714377000000|2024-04-29 07:50:00|2561.5|2555.5|2560.5|2554.5|2563.8|2557.8|2560.3|2554.3|46
1714377300000|2024-04-29 07:55:00|2560.3|2554.3|2558.8|2552.8|2560.8|2554.8|2558.3|2552.3|34
1714377600000|2024-04-29 08:00:00|2559|2553|2558.8|2552.8|2559.5|2553.5|2556.8|2550.8|47
1714377900000|2024-04-29 08:05:00|2559|2553|2555|2549|2559.3|2553.3|2554.3|2548.3|46
1714378200000|2024-04-29 08:10:00|2555.3|2549.3|2554.3|2548.3|2555.8|2549.8|2554.3|2548.3|25
1714378500000|2024-04-29 08:15:00|2554|2548|2549.3|2543.3|2554|2548|2549|2543|67
1714378800000|2024-04-29 08:20:00|2549|2543|2546.3|2540.3|2549.5|2543.5|2545.5|2539.5|63
1714379100000|2024-04-29 08:25:00|2546.5|2540.5|2550.5|2544.5|2550.8|2544.8|2546.3|2540.3|65
1714379400000|2024-04-29 08:30:00|2550.3|2544.3|2551.3|2545.3|2551.8|2545.8|2550|2544|27
1714379700000|2024-04-29 08:35:00|2551.5|2545.5|2552.8|2546.8|2552.8|2546.8|2551.3|2545.3|18
1714380000000|2024-04-29 08:40:00|2553|2547|2553.3|2547.3|2554|2548|2552.8|2546.8|12
1714380300000|2024-04-29 08:45:00|2553.5|2547.5|2556|2550|2556|2550|2553.3|2547.3|39
1714380600000|2024-04-29 08:50:00|2556.3|2550.3|2558.5|2552.5|2558.8|2552.8|2555.3|2549.3|48
1714380900000|2024-04-29 08:55:00|2558.3|2552.3|2561.5|2555.5|2563.1|2557.1|2557|2551|67
1714381200000|2024-04-29 09:00:00|2561.8|2555.8|2562.5|2556.5|2563|2557|2561.5|2555.5|30
1714381500000|2024-04-29 09:05:00|2562.3|2556.3|2561.5|2555.5|2562.5|2556.5|2559.8|2553.8|43
1714381800000|2024-04-29 09:10:00|2561.3|2555.3|2561.5|2555.5|2563|2557|2561|2555|33
1714382100000|2024-04-29 09:15:00|2561.8|2555.8|2562|2556|2562.3|2556.3|2561.3|2555.3|24
1714382400000|2024-04-29 09:20:00|2562.3|2556.3|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|22
1714382700000|2024-04-29 09:25:00|2563.5|2557.5|2564|2558|2564.3|2558.3|2562.8|2556.8|19
1714383000000|2024-04-29 09:30:00|2563.8|2557.8|2564.5|2558.5|2565.3|2559.3|2563.8|2557.8|29
1714383300000|2024-04-29 09:35:00|2564.3|2558.3|2564|2558|2564.8|2558.8|2563.5|2557.5|17
1714383600000|2024-04-29 09:40:00|2564.3|2558.3|2563.5|2557.5|2564.5|2558.5|2562.5|2556.5|15
1714383900000|2024-04-29 09:45:00|2563.8|2557.8|2564.8|2558.8|2565|2559|2563.8|2557.8|23
1714384200000|2024-04-29 09:50:00|2565|2559|2563.8|2557.8|2565.8|2559.8|2563.8|2557.8|42
1714384500000|2024-04-29 09:55:00|2563.5|2557.5|2563.3|2557.3|2563.8|2557.8|2562.8|2556.8|19
1714384800000|2024-04-29 10:00:00|2563|2557|2563|2557|2563|2557|2562.8|2556.8|11
1714385100000|2024-04-29 10:05:00|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|4
1714385400000|2024-04-29 10:10:00|2562.8|2556.8|2565.3|2559.3|2565.3|2559.3|2562.5|2556.5|24
1714385700000|2024-04-29 10:15:00|2565.5|2559.5|2566|2560|2567.3|2561.3|2565.3|2559.3|30
1714386000000|2024-04-29 10:20:00|2565.8|2559.8|2564.5|2558.5|2566.3|2560.3|2564.5|2558.5|24
1714386300000|2024-04-29 10:25:00|2564.3|2558.3|2562.8|2556.8|2564.5|2558.5|2562.5|2556.5|31
1714386600000|2024-04-29 10:30:00|2563|2557|2563.8|2557.8|2564.5|2558.5|2563|2557|21
1714386900000|2024-04-29 10:35:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563|2557|3
1714387200000|2024-04-29 10:40:00|2563.5|2557.5|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|7
1714387500000|2024-04-29 10:45:00|2564|2558|2565.3|2559.3|2565.3|2559.3|2563.8|2557.8|16
1714387800000|2024-04-29 10:50:00|2565|2559|2564.5|2558.5|2565|2559|2564.3|2558.3|9
1714388100000|2024-04-29 10:55:00|2564.3|2558.3|2565|2559|2565.3|2559.3|2563|2557|51
1714388400000|2024-04-29 11:00:00|2565.3|2559.3|2568.8|2562.8|2568.8|2562.8|2565.3|2559.3|36
1714388700000|2024-04-29 11:05:00|2569.3|2563.3|2569.8|2563.8|2569.8|2563.8|2568.8|2562.8|12
1714389000000|2024-04-29 11:10:00|2570|2564|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|8
1714389300000|2024-04-29 11:15:00|2570.5|2564.5|2574.3|2568.3|2574.5|2568.5|2570.5|2564.5|35
1714389600000|2024-04-29 11:20:00|2574|2568|2571.5|2565.5|2574.5|2568.5|2571.3|2565.3|56
1714389900000|2024-04-29 11:25:00|2571.3|2565.3|2572.5|2566.5|2572.5|2566.5|2570.3|2564.3|25
1714390200000|2024-04-29 11:30:00|2572.8|2566.8|2571.3|2565.3|2573.8|2567.8|2570.5|2564.5|44
1714390500000|2024-04-29 11:35:00|2571|2565|2571.8|2565.8|2572.3|2566.3|2570.3|2564.3|23
1714390800000|2024-04-29 11:40:00|2571.5|2565.5|2569|2563|2572|2566|2568.5|2562.5|30
1714391100000|2024-04-29 11:45:00|2568.8|2562.8|2567.5|2561.5|2570|2564|2567|2561|27
1714391400000|2024-04-29 11:50:00|2567.3|2561.3|2569.5|2563.5|2569.5|2563.5|2567.3|2561.3|27
1714391700000|2024-04-29 11:55:00|2569.3|2563.3|2571.8|2565.8|2573.8|2567.8|2567.3|2561.3|75
1714392000000|2024-04-29 12:00:00|2571.5|2565.5|2570.8|2564.8|2572|2566|2569|2563|72
1714392300000|2024-04-29 12:05:00|2571.3|2565.3|2572.3|2566.3|2574.8|2568.8|2571.3|2565.3|40
1714392600000|2024-04-29 12:10:00|2572|2566|2572|2566|2572.5|2566.5|2571|2565|33
1714392900000|2024-04-29 12:15:00|2572.3|2566.3|2574|2568|2574.3|2568.3|2571.8|2565.8|31
1714393200000|2024-04-29 12:20:00|2574.3|2568.3|2575.3|2569.3|2575.8|2569.8|2574|2568|38
1714393500000|2024-04-29 12:25:00|2575|2569|2573|2567|2575|2569|2571.8|2565.8|32
1714393800000|2024-04-29 12:30:00|2573.3|2567.3|2570.8|2564.8|2573.8|2567.8|2570.8|2564.8|33
1714394100000|2024-04-29 12:35:00|2571|2565|2572.8|2566.8|2572.8|2566.8|2569.5|2563.5|50
1714394400000|2024-04-29 12:40:00|2573|2567|2574|2568|2574.8|2568.8|2572.8|2566.8|40
1714394700000|2024-04-29 12:45:00|2574.3|2568.3|2576.5|2570.5|2578.8|2572.8|2574.3|2568.3|45
1714395000000|2024-04-29 12:50:00|2576.8|2570.8|2578.5|2572.5|2579.3|2573.3|2576.8|2570.8|38
1714395300000|2024-04-29 12:55:00|2578.8|2572.8|2578.3|2572.3|2579.5|2573.5|2576.8|2570.8|44
1714395600000|2024-04-29 13:00:00|2578|2572|2583.5|2577.5|2584.5|2578.5|2578|2572|237
1714395900000|2024-04-29 13:05:00|2583.3|2577.3|2582.8|2576.8|2585.3|2579.3|2581.5|2575.5|97
1714396200000|2024-04-29 13:10:00|2582.5|2576.5|2583.3|2577.3|2583.8|2577.8|2581.3|2575.3|68
1714396500000|2024-04-29 13:15:00|2583.5|2577.5|2584.3|2578.3|2584.3|2578.3|2582.8|2576.8|42
1714396800000|2024-04-29 13:20:00|2584|2578|2580.8|2574.8|2584.3|2578.3|2580.8|2574.8|31
1714397100000|2024-04-29 13:25:00|2581|2575|2580|2574|2581.3|2575.3|2579.3|2573.3|60
1714397400000|2024-04-29 13:30:00|2580.3|2574.3|2580.5|2574.5|2581.3|2575.3|2579.8|2573.8|24
1714397700000|2024-04-29 13:35:00|2580.3|2574.3|2578.8|2572.8|2581|2575|2578.3|2572.3|134
1714398000000|2024-04-29 13:40:00|2579|2573|2580.3|2574.3|2580.5|2574.5|2574.8|2568.8|155
1714398300000|2024-04-29 13:45:00|2580|2574|2578.8|2572.8|2580.8|2574.8|2577.5|2571.5|116
1714398600000|2024-04-29 13:50:00|2579|2573|2580.8|2574.8|2581|2575|2579|2573|74
1714398900000|2024-04-29 13:55:00|2581|2575|2578.5|2572.5|2581|2575|2578|2572|93
1714399200000|2024-04-29 14:00:00|2578.3|2572.3|2578.8|2572.8|2579|2573|2577.3|2571.3|72
1714399500000|2024-04-29 14:05:00|2578.5|2572.5|2579|2573|2580.3|2574.3|2576.8|2570.8|65
1714399800000|2024-04-29 14:10:00|2578.8|2572.8|2579.3|2573.3|2580.8|2574.8|2574.8|2568.8|91
1714400100000|2024-04-29 14:15:00|2579.5|2573.5|2579.8|2573.8|2580.8|2574.8|2578.8|2572.8|55
1714400400000|2024-04-29 14:20:00|2580|2574|2578.3|2572.3|2581|2575|2577|2571|80
1714400700000|2024-04-29 14:25:00|2578|2572|2578.3|2572.3|2579.8|2573.8|2577|2571|87
1714401000000|2024-04-29 14:30:00|2578.5|2572.5|2577.5|2571.5|2578.5|2572.5|2575|2569|118
1714401300000|2024-04-29 14:35:00|2577.8|2571.8|2577.5|2571.5|2578.3|2572.3|2576.5|2570.5|52
1714401600000|2024-04-29 14:40:00|2577.8|2571.8|2580|2574|2580.8|2574.8|2577|2571|62
1714401900000|2024-04-29 14:45:00|2579.8|2573.8|2579.8|2573.8|2580.5|2574.5|2578.5|2572.5|49
1714402200000|2024-04-29 14:50:00|2579.5|2573.5|2580.8|2574.8|2580.8|2574.8|2578.5|2572.5|33
1714402500000|2024-04-29 14:55:00|2581|2575|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|50
1714402800000|2024-04-29 15:00:00|2580|2574|2580.5|2574.5|2580.5|2574.5|2578|2572|82
1714403100000|2024-04-29 15:05:00|2580.8|2574.8|2573.3|2567.3|2581.8|2575.8|2573.3|2567.3|94
1714403400000|2024-04-29 15:10:00|2573.5|2567.5|2574|2568|2577.5|2571.5|2573|2567|106
1714403700000|2024-04-29 15:15:00|2573.8|2567.8|2580|2574|2580.3|2574.3|2573.5|2567.5|89
1714404000000|2024-04-29 15:20:00|2580.3|2574.3|2590.3|2584.3|2590.5|2584.5|2579.8|2573.8|84
1714404300000|2024-04-29 15:25:00|2590|2584|2595.5|2589.5|2595.8|2589.8|2589.3|2583.3|116
1714404600000|2024-04-29 15:30:00|2595.3|2589.3|2593.8|2587.8|2595.8|2589.8|2593.3|2587.3|76
1714404900000|2024-04-29 15:35:00|2594|2588|2592.8|2586.8|2596.8|2590.8|2592.5|2586.5|64
1714405200000|2024-04-29 15:40:00|2592.5|2586.5|2592.8|2586.8|2594|2588|2592.5|2586.5|40
1714405500000|2024-04-29 15:45:00|2593|2587|2592.8|2586.8|2593|2587|2591.5|2585.5|70
1714405800000|2024-04-29 15:50:00|2592.5|2586.5|2589.3|2583.3|2593|2587|2588.8|2582.8|55
1714406100000|2024-04-29 15:55:00|2589.5|2583.5|2592.3|2586.3|2592.3|2586.3|2589.5|2583.5|34
1714406400000|2024-04-29 16:00:00|2591.8|2585.8|2592.8|2586.8|2592.8|2586.8|2591.3|2585.3|29
1714406700000|2024-04-29 16:05:00|2592.5|2586.5|2592.3|2586.3|2593.8|2587.8|2592.3|2586.3|39
1714407000000|2024-04-29 16:10:00|2592.5|2586.5|2593.5|2587.5|2594|2588|2592.3|2586.3|20
1714407300000|2024-04-29 16:15:00|2593.3|2587.3|2594|2588|2594|2588|2593.3|2587.3|14
1714407600000|2024-04-29 16:20:00|2594.3|2588.3|2592.5|2586.5|2594.3|2588.3|2592.3|2586.3|27
1714407900000|2024-04-29 16:25:00|2592.3|2586.3|2591.8|2585.8|2593.3|2587.3|2591.5|2585.5|39
1714408200000|2024-04-29 16:30:00|2592|2586|2592.5|2586.5|2592.8|2586.8|2591.8|2585.8|28
1714408500000|2024-04-29 16:35:00|2593|2587|2592.3|2586.3|2593|2587|2591.5|2585.5|33
1714408800000|2024-04-29 16:40:00|2592.5|2586.5|2592.8|2586.8|2593|2587|2592.3|2586.3|34
1714409100000|2024-04-29 16:45:00|2592.5|2586.5|2592.3|2586.3|2593|2587|2592|2586|60
1714409400000|2024-04-29 16:50:00|2592.5|2586.5|2591.8|2585.8|2593.3|2587.3|2591.3|2585.3|45
1714409700000|2024-04-29 16:55:00|2591.5|2585.5|2592|2586|2592.8|2586.8|2591.5|2585.5|46
1714410000000|2024-04-29 17:00:00|2592.3|2586.3|2592.8|2586.8|2593.3|2587.3|2592|2586|8
1714410300000|2024-04-29 17:05:00|2592.5|2586.5|2591.8|2585.8|2593.3|2587.3|2591.8|2585.8|12
1714410600000|2024-04-29 17:10:00|2592|2586|2594.8|2588.8|2595.5|2589.5|2592|2586|30
1714410900000|2024-04-29 17:15:00|2594.9|2588.9|2598|2592|2598.3|2592.3|2594.9|2588.9|16
1714411200000|2024-04-29 17:20:00|2597.8|2591.8|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|4
1714411500000|2024-04-29 17:25:00|2597.3|2591.3|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|8
1714411800000|2024-04-29 17:30:00|2596.3|2590.3|2595|2589|2596.3|2590.3|2595|2589|12
1714412100000|2024-04-29 17:35:00|2595.3|2589.3|2593|2587|2595.5|2589.5|2593|2587|13
1714412400000|2024-04-29 17:40:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|17
1714412700000|2024-04-29 17:45:00|2592.5|2586.5|2592.8|2586.8|2593|2587|2592.5|2586.5|4
1714413000000|2024-04-29 17:50:00|2592.5|2586.5|2591|2585|2592.5|2586.5|2591|2585|20
1714413300000|2024-04-29 17:55:00|2590.8|2584.8|2596.8|2581.8|2596.8|2585|2590.8|2580.5|8
1714435200000|2024-04-30 00:00:00|2587.4|2581.4|2589.9|2583.9|2589.9|2583.9|2587.4|2581.4|28
1714435500000|2024-04-30 00:05:00|2590.1|2584.1|2587.8|2581.8|2590.6|2584.6|2587|2581|31
1714435800000|2024-04-30 00:10:00|2587.5|2581.5|2588|2582|2588|2582|2586.8|2580.8|17
1714436100000|2024-04-30 00:15:00|2588.3|2582.3|2589.3|2583.3|2589.5|2583.5|2588.3|2582.3|9
1714436400000|2024-04-30 00:20:00|2589.5|2583.5|2592.8|2586.8|2592.8|2586.8|2589.5|2583.5|12
1714436700000|2024-04-30 00:25:00|2592.3|2586.3|2593.3|2587.3|2593.8|2587.8|2592.3|2586.3|12
1714437000000|2024-04-30 00:30:00|2593|2587|2590.5|2584.5|2593|2587|2590.5|2584.5|7
1714437300000|2024-04-30 00:35:00|2590.8|2584.8|2588.5|2582.5|2591|2585|2588.5|2582.5|12
1714437600000|2024-04-30 00:40:00|2589|2583|2588.5|2582.5|2589|2583|2588.5|2582.5|3
1714437900000|2024-04-30 00:45:00|2588.3|2582.3|2588|2582|2588.5|2582.5|2588|2582|4
1714438200000|2024-04-30 00:50:00|2588.3|2582.3|2587.5|2581.5|2588.5|2582.5|2587.5|2581.5|7
1714438500000|2024-04-30 00:55:00|2587.8|2581.8|2587.5|2581.5|2588.5|2582.5|2587.3|2581.3|10
1714438800000|2024-04-30 01:00:00|2587.3|2581.3|2584.5|2578.5|2587.3|2581.3|2582.5|2576.5|167
1714439100000|2024-04-30 01:05:00|2584.8|2578.8|2583.5|2577.5|2585.5|2579.5|2582.8|2576.8|89
1714439400000|2024-04-30 01:10:00|2583.3|2577.3|2585.3|2579.3|2586|2580|2582.5|2576.5|107
1714439700000|2024-04-30 01:15:00|2585.5|2579.5|2590|2584|2590.5|2584.5|2585.3|2579.3|84
1714440000000|2024-04-30 01:20:00|2590.3|2584.3|2593.5|2587.5|2595|2589|2589.8|2583.8|92
1714440300000|2024-04-30 01:25:00|2593.8|2587.8|2596.3|2590.3|2596.5|2590.5|2593|2587|69
1714440600000|2024-04-30 01:30:00|2596|2590|2593.5|2587.5|2596.8|2590.8|2592.8|2586.8|110
1714440900000|2024-04-30 01:35:00|2593.3|2587.3|2588|2582|2593.8|2587.8|2587|2581|164
1714441200000|2024-04-30 01:40:00|2588.3|2582.3|2591.5|2585.5|2592.5|2586.5|2588|2582|131
1714441500000|2024-04-30 01:45:00|2591.8|2585.8|2593.5|2587.5|2595|2589|2591.5|2585.5|178
1714441800000|2024-04-30 01:50:00|2593.3|2587.3|2592.5|2586.5|2594.5|2588.5|2591|2585|142
1714442100000|2024-04-30 01:55:00|2592.8|2586.8|2596.5|2590.5|2596.8|2590.8|2592.5|2586.5|130
1714442400000|2024-04-30 02:00:00|2596.3|2590.3|2596|2590|2596.5|2590.5|2593|2587|125
1714442700000|2024-04-30 02:05:00|2595.8|2589.8|2597|2591|2597|2591|2595|2589|70
1714443000000|2024-04-30 02:10:00|2596.8|2590.8|2590|2584|2596.8|2590.8|2589.3|2583.3|154
1714443300000|2024-04-30 02:15:00|2590.3|2584.3|2590|2584|2592|2586|2587.8|2581.8|59
1714443600000|2024-04-30 02:20:00|2589.8|2583.8|2588.8|2582.8|2590.3|2584.3|2587.8|2581.8|55
1714443900000|2024-04-30 02:25:00|2589|2583|2588|2582|2589|2583|2587.8|2581.8|34
1714444200000|2024-04-30 02:30:00|2587.8|2581.8|2586.5|2580.5|2587.8|2581.8|2584|2578|107
1714444500000|2024-04-30 02:35:00|2586.3|2580.3|2584.8|2578.8|2587|2581|2582.8|2576.8|96
1714444800000|2024-04-30 02:40:00|2585|2579|2585.3|2579.3|2586.5|2580.5|2585|2579|86
1714445100000|2024-04-30 02:45:00|2585|2579|2584.5|2578.5|2585.5|2579.5|2582.8|2576.8|53
1714445400000|2024-04-30 02:50:00|2584.3|2578.3|2587.5|2581.5|2589.3|2583.3|2583|2577|108
1714445700000|2024-04-30 02:55:00|2587.3|2581.3|2588.5|2582.5|2588.8|2582.8|2586.5|2580.5|69
1714446000000|2024-04-30 03:00:00|2588.3|2582.3|2587.8|2581.8|2589|2583|2587.5|2581.5|59
1714446300000|2024-04-30 03:05:00|2587.5|2581.5|2586.5|2580.5|2587.8|2581.8|2586.3|2580.3|74
1714446600000|2024-04-30 03:10:00|2586.3|2580.3|2584.5|2578.5|2586.5|2580.5|2584|2578|72
1714446900000|2024-04-30 03:15:00|2584.8|2578.8|2583.5|2577.5|2585.5|2579.5|2583|2577|61
1714447200000|2024-04-30 03:20:00|2583.8|2577.8|2583|2577|2584.5|2578.5|2582.5|2576.5|45
1714447500000|2024-04-30 03:25:00|2582.8|2576.8|2584.3|2578.3|2585.8|2579.8|2582.3|2576.3|50
1714447800000|2024-04-30 03:30:00|2584.5|2578.5|2587.3|2581.3|2587.3|2581.3|2584.3|2578.3|19
1714448100000|2024-04-30 03:35:00|2588|2582|2586|2580|2588.3|2582.3|2586|2580|15
1714448400000|2024-04-30 03:40:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585|2579|8
1714448700000|2024-04-30 03:45:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|4
1714449000000|2024-04-30 03:50:00|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585|2579|8
1714449300000|2024-04-30 03:55:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|4
1714449600000|2024-04-30 04:00:00|2585.8|2579.8|2587|2581|2587|2581|2585.5|2579.5|11
1714449900000|2024-04-30 04:05:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587|2581|4
1714450200000|2024-04-30 04:10:00|2587.3|2581.3|2586.5|2580.5|2587.8|2581.8|2586.5|2580.5|10
1714450500000|2024-04-30 04:15:00|2586.3|2580.3|2587|2581|2587.5|2581.5|2586.3|2580.3|12
1714450800000|2024-04-30 04:20:00|2586.8|2580.8|2587|2581|2587.3|2581.3|2586.5|2580.5|10
1714451100000|2024-04-30 04:25:00|2586.8|2580.8|2587|2581|2587|2581|2586.5|2580.5|8
1714451400000|2024-04-30 04:30:00|2587.3|2581.3|2588.5|2582.5|2588.5|2582.5|2587.3|2581.3|6
1714451700000|2024-04-30 04:35:00|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|9
1714452000000|2024-04-30 04:40:00|2588|2582|2589.5|2583.5|2589.5|2583.5|2588|2582|8
1714452300000|2024-04-30 04:45:00|2589.8|2583.8|2589.3|2583.3|2590|2584|2589.3|2583.3|3
1714452600000|2024-04-30 04:50:00|2589|2583|2590|2584|2590|2584|2588|2582|28
1714452900000|2024-04-30 04:55:00|2590.3|2584.3|2589.5|2583.5|2590.8|2584.8|2589|2583|18
1714453200000|2024-04-30 05:00:00|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588|2582|28
1714453500000|2024-04-30 05:05:00|2589|2583|2589|2583|2589|2583|2588|2582|24
1714453800000|2024-04-30 05:10:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.3|2582.3|15
1714454100000|2024-04-30 05:15:00|2588.3|2582.3|2588.5|2582.5|2589.3|2583.3|2588|2582|24
1714454400000|2024-04-30 05:20:00|2588.3|2582.3|2588.5|2582.5|2589|2583|2588|2582|21
1714454700000|2024-04-30 05:25:00|2588.8|2582.8|2588.8|2582.8|2589|2583|2588|2582|25
1714455000000|2024-04-30 05:30:00|2588.5|2582.5|2584|2578|2588.5|2582.5|2582|2576|169
1714455300000|2024-04-30 05:35:00|2584.3|2578.3|2581.8|2575.8|2584.5|2578.5|2581.3|2575.3|97
1714455600000|2024-04-30 05:40:00|2581.5|2575.5|2582|2576|2582.8|2576.8|2581|2575|57
1714455900000|2024-04-30 05:45:00|2582.3|2576.3|2582|2576|2583|2577|2581.3|2575.3|87
1714456200000|2024-04-30 05:50:00|2581.8|2575.8|2580.5|2574.5|2583.5|2577.5|2580.5|2574.5|82
1714456500000|2024-04-30 05:55:00|2580.3|2574.3|2581.5|2575.5|2582.3|2576.3|2579.8|2573.8|61
1714456800000|2024-04-30 06:00:00|2581.8|2575.8|2582|2576|2583.5|2577.5|2581.3|2575.3|93
1714457100000|2024-04-30 06:05:00|2581.8|2575.8|2581.5|2575.5|2582.5|2576.5|2581.3|2575.3|44
1714457400000|2024-04-30 06:10:00|2581.8|2575.8|2581.3|2575.3|2582.5|2576.5|2581|2575|62
1714457700000|2024-04-30 06:15:00|2581.5|2575.5|2582.5|2576.5|2582.8|2576.8|2581.3|2575.3|63
1714458000000|2024-04-30 06:20:00|2582.8|2576.8|2581.3|2575.3|2583|2577|2581.3|2575.3|62
1714458300000|2024-04-30 06:25:00|2581.5|2575.5|2581|2575|2581.8|2575.8|2579.3|2573.3|39
1714458600000|2024-04-30 06:30:00|2581.3|2575.3|2580|2574|2582.5|2576.5|2579.8|2573.8|45
1714458900000|2024-04-30 06:35:00|2580.5|2574.5|2582|2576|2582|2576|2579.8|2573.8|29
1714459200000|2024-04-30 06:40:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2580.8|2574.8|35
1714459500000|2024-04-30 06:45:00|2581.8|2575.8|2585|2579|2585.5|2579.5|2581.8|2575.8|78
1714459800000|2024-04-30 06:50:00|2584.8|2578.8|2585.5|2579.5|2586.3|2580.3|2583.3|2577.3|69
1714460100000|2024-04-30 06:55:00|2585.3|2579.3|2583.8|2577.8|2585.3|2579.3|2583.5|2577.5|80
1714460400000|2024-04-30 07:00:00|2584|2578|2588.3|2582.3|2588.6|2582.6|2583.3|2577.3|97
1714460700000|2024-04-30 07:05:00|2588.1|2582.1|2582.5|2576.5|2588.3|2582.3|2582.3|2576.3|74
1714461000000|2024-04-30 07:10:00|2582.3|2576.3|2581.3|2575.3|2583.3|2577.3|2581.3|2575.3|54
1714461300000|2024-04-30 07:15:00|2581.5|2575.5|2577|2571|2581.5|2575.5|2575|2569|67
1714461600000|2024-04-30 07:20:00|2576.8|2570.8|2573.3|2567.3|2576.8|2570.8|2571.8|2565.8|107
1714461900000|2024-04-30 07:25:00|2573.5|2567.5|2572.5|2566.5|2574.5|2568.5|2571.5|2565.5|70
1714462200000|2024-04-30 07:30:00|2572.8|2566.8|2575|2569|2575.5|2569.5|2572.8|2566.8|41
1714462500000|2024-04-30 07:35:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2570.8|2564.8|50
1714462800000|2024-04-30 07:40:00|2574.3|2568.3|2573.8|2567.8|2575|2569|2573.5|2567.5|33
1714463100000|2024-04-30 07:45:00|2573.5|2567.5|2573.5|2567.5|2574|2568|2570.8|2564.8|59
1714463400000|2024-04-30 07:50:00|2573.8|2567.8|2573.3|2567.3|2575.5|2569.5|2573.3|2567.3|49
1714463700000|2024-04-30 07:55:00|2573|2567|2573.5|2567.5|2574.8|2568.8|2572.8|2566.8|42
1714464000000|2024-04-30 08:00:00|2573.3|2567.3|2572.8|2566.8|2576.3|2570.3|2570.9|2564.9|133
1714464300000|2024-04-30 08:05:00|2572.5|2566.5|2574|2568|2575.8|2569.8|2570.8|2564.8|75
1714464600000|2024-04-30 08:10:00|2574.3|2568.3|2574.3|2568.3|2575.3|2569.3|2574|2568|39
1714464900000|2024-04-30 08:15:00|2574.8|2568.8|2576.5|2570.5|2578.3|2572.3|2574.8|2568.8|72
1714465200000|2024-04-30 08:20:00|2576.8|2570.8|2577|2571|2577.5|2571.5|2575.8|2569.8|58
1714465500000|2024-04-30 08:25:00|2576.8|2570.8|2579|2573|2579.5|2573.5|2576.8|2570.8|37
1714465800000|2024-04-30 08:30:00|2579.3|2573.3|2583|2577|2583|2577|2579.3|2573.3|44
1714466100000|2024-04-30 08:35:00|2583.3|2577.3|2581.5|2575.5|2583.3|2577.3|2581.3|2575.3|36
1714466400000|2024-04-30 08:40:00|2581.3|2575.3|2579.5|2573.5|2581.3|2575.3|2578.3|2572.3|54
1714466700000|2024-04-30 08:45:00|2579.8|2573.8|2579.8|2573.8|2581|2575|2578.3|2572.3|71
1714467000000|2024-04-30 08:50:00|2580|2574|2575.8|2569.8|2580.3|2574.3|2575.8|2569.8|49
1714467300000|2024-04-30 08:55:00|2576.3|2570.3|2581|2575|2581|2575|2576|2570|34
1714467600000|2024-04-30 09:00:00|2581.8|2575.8|2583.5|2577.5|2584|2578|2581.8|2575.8|60
1714467900000|2024-04-30 09:05:00|2583.3|2577.3|2584.8|2578.8|2584.8|2578.8|2583|2577|27
1714468200000|2024-04-30 09:10:00|2585|2579|2584.8|2578.8|2585|2579|2584|2578|33
1714468500000|2024-04-30 09:15:00|2584.5|2578.5|2583.3|2577.3|2585|2579|2582.8|2576.8|23
1714468800000|2024-04-30 09:20:00|2583.5|2577.5|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|8
1714469100000|2024-04-30 09:25:00|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|14
1714469400000|2024-04-30 09:30:00|2584|2578|2584.8|2578.8|2584.8|2578.8|2584|2578|16
1714469700000|2024-04-30 09:35:00|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|17
1714470000000|2024-04-30 09:40:00|2584.8|2578.8|2585|2579|2585|2579|2584.5|2578.5|16
1714470300000|2024-04-30 09:45:00|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1714470600000|2024-04-30 09:50:00|2585|2579|2583.3|2577.3|2585|2579|2583|2577|7
1714470900000|2024-04-30 09:55:00|2583.5|2577.5|2583.3|2577.3|2583.8|2577.8|2583|2577|12
1714471200000|2024-04-30 10:00:00|2583|2577|2579.5|2573.5|2583|2577|2579.5|2573.5|34
1714471500000|2024-04-30 10:05:00|2579.8|2573.8|2579.8|2573.8|2580.3|2574.3|2579.5|2573.5|21
1714471800000|2024-04-30 10:10:00|2579.5|2573.5|2576.5|2570.5|2579.8|2573.8|2576.5|2570.5|34
1714472100000|2024-04-30 10:15:00|2576.3|2570.3|2577.3|2571.3|2577.5|2571.5|2576.3|2570.3|17
1714472400000|2024-04-30 10:20:00|2577.5|2571.5|2577.3|2571.3|2578.8|2572.8|2577.3|2571.3|21
1714472700000|2024-04-30 10:25:00|2577.5|2571.5|2579.3|2573.3|2579.3|2573.3|2577.3|2571.3|26
1714473000000|2024-04-30 10:30:00|2578.8|2572.8|2576.5|2570.5|2579|2573|2576.3|2570.3|48
1714473300000|2024-04-30 10:35:00|2576.3|2570.3|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|30
1714473600000|2024-04-30 10:40:00|2578.3|2572.3|2577|2571|2578.8|2572.8|2576.8|2570.8|27
1714473900000|2024-04-30 10:45:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2576.8|2570.8|18
1714474200000|2024-04-30 10:50:00|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2576.8|2570.8|31
1714474500000|2024-04-30 10:55:00|2577.5|2571.5|2576.3|2570.3|2577.5|2571.5|2575.3|2569.3|31
1714474800000|2024-04-30 11:00:00|2576|2570|2575.3|2569.3|2577.5|2571.5|2575.3|2569.3|29
1714475100000|2024-04-30 11:05:00|2575.8|2569.8|2577.8|2571.8|2577.8|2571.8|2575.8|2569.8|20
1714475400000|2024-04-30 11:10:00|2578|2572|2579|2573|2579.3|2573.3|2578|2572|37
1714475700000|2024-04-30 11:15:00|2578.8|2572.8|2578|2572|2579.3|2573.3|2577.3|2571.3|18
1714476000000|2024-04-30 11:20:00|2578.3|2572.3|2579|2573|2579.3|2573.3|2578.3|2572.3|26
1714476300000|2024-04-30 11:25:00|2579.3|2573.3|2580.3|2574.3|2581|2575|2579.3|2573.3|30
1714476600000|2024-04-30 11:30:00|2580|2574|2576.8|2570.8|2580|2574|2576|2570|28
1714476900000|2024-04-30 11:35:00|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|21
1714477200000|2024-04-30 11:40:00|2577|2571|2576.8|2570.8|2577.5|2571.5|2576.5|2570.5|21
1714477500000|2024-04-30 11:45:00|2577|2571|2576.8|2570.8|2577.3|2571.3|2575.5|2569.5|39
1714477800000|2024-04-30 11:50:00|2577|2571|2578.3|2572.3|2578.5|2572.5|2576.8|2570.8|43
1714478100000|2024-04-30 11:55:00|2578|2572|2580.3|2574.3|2581.3|2575.3|2578|2572|50
1714478400000|2024-04-30 12:00:00|2580.5|2574.5|2579.5|2573.5|2580.8|2574.8|2578.3|2572.3|72
1714478700000|2024-04-30 12:05:00|2579.3|2573.3|2581.8|2575.8|2581.8|2575.8|2578.8|2572.8|29
1714479000000|2024-04-30 12:10:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2579.5|2573.5|75
1714479300000|2024-04-30 12:15:00|2581.5|2575.5|2579.3|2573.3|2581.8|2575.8|2579.3|2573.3|60
1714479600000|2024-04-30 12:20:00|2579.5|2573.5|2580|2574|2580.3|2574.3|2578.8|2572.8|21
1714479900000|2024-04-30 12:25:00|2580.3|2574.3|2578.8|2572.8|2580.8|2574.8|2578.3|2572.3|42
1714480200000|2024-04-30 12:30:00|2578.5|2572.5|2574.5|2568.5|2578.5|2572.5|2570.5|2564.5|157
1714480500000|2024-04-30 12:35:00|2574|2568|2568.3|2562.3|2575|2569|2568|2562|105
1714480800000|2024-04-30 12:40:00|2568|2562|2568.8|2562.8|2569.8|2563.8|2566.3|2560.3|109
1714481100000|2024-04-30 12:45:00|2569|2563|2567.5|2561.5|2571|2565|2567.3|2561.3|100
1714481400000|2024-04-30 12:50:00|2567.3|2561.3|2566|2560|2568.5|2562.5|2566|2560|81
1714481700000|2024-04-30 12:55:00|2566.3|2560.3|2562.8|2556.8|2566.5|2560.5|2561.5|2555.5|105
1714482000000|2024-04-30 13:00:00|2563|2557|2563.3|2557.3|2565|2559|2561.3|2555.3|108
1714482300000|2024-04-30 13:05:00|2563.5|2557.5|2563.8|2557.8|2564.8|2558.8|2562|2556|91
1714482600000|2024-04-30 13:10:00|2564|2558|2564.5|2558.5|2565|2559|2562.3|2556.3|69
1714482900000|2024-04-30 13:15:00|2564.8|2558.8|2561|2555|2566.3|2560.3|2560.3|2554.3|113
1714483200000|2024-04-30 13:20:00|2560.8|2554.8|2560.8|2554.8|2563.5|2557.5|2560|2554|108
1714483500000|2024-04-30 13:25:00|2561|2555|2563.8|2557.8|2563.8|2557.8|2560|2554|106
1714483800000|2024-04-30 13:30:00|2563.5|2557.5|2566.5|2560.5|2569.1|2563.1|2562.3|2556.3|166
1714484100000|2024-04-30 13:35:00|2566.3|2560.3|2568.5|2562.5|2569.5|2563.5|2566.3|2560.3|127
1714484400000|2024-04-30 13:40:00|2568.3|2562.3|2571.8|2565.8|2571.8|2565.8|2567.8|2561.8|126
1714484700000|2024-04-30 13:45:00|2571.5|2565.5|2566.5|2560.5|2571.8|2565.8|2565.8|2559.8|116
1714485000000|2024-04-30 13:50:00|2566.8|2560.8|2564.5|2558.5|2568|2562|2564|2558|105
1714485300000|2024-04-30 13:55:00|2564.8|2558.8|2566.8|2560.8|2568.3|2562.3|2564|2558|77
1714485600000|2024-04-30 14:00:00|2566.5|2560.5|2567.5|2561.5|2568.3|2562.3|2565|2559|173
1714485900000|2024-04-30 14:05:00|2567.8|2561.8|2566.3|2560.3|2570.3|2564.3|2565.5|2559.5|115
1714486200000|2024-04-30 14:10:00|2566.5|2560.5|2570.8|2564.8|2570.8|2564.8|2565.8|2559.8|103
1714486500000|2024-04-30 14:15:00|2571|2565|2575.3|2569.3|2575.3|2569.3|2570.8|2564.8|94
1714486800000|2024-04-30 14:20:00|2575.9|2569.9|2575.3|2569.3|2576.8|2570.8|2572.5|2566.5|146
1714487100000|2024-04-30 14:25:00|2575.5|2569.5|2575|2569|2575.5|2569.5|2572.5|2566.5|90
1714487400000|2024-04-30 14:30:00|2574.5|2568.5|2573|2567|2575|2569|2573|2567|63
1714487700000|2024-04-30 14:35:00|2572.8|2566.8|2573.5|2567.5|2575|2569|2572.5|2566.5|47
1714488000000|2024-04-30 14:40:00|2573.3|2567.3|2576|2570|2576|2570|2573.3|2567.3|51
1714488300000|2024-04-30 14:45:00|2576.3|2570.3|2579|2573|2579.8|2573.8|2575.8|2569.8|77
1714488600000|2024-04-30 14:50:00|2578.3|2572.3|2579.3|2573.3|2581|2575|2577.8|2571.8|87
1714488900000|2024-04-30 14:55:00|2579.5|2573.5|2576.3|2570.3|2580.8|2574.8|2576|2570|86
1714489200000|2024-04-30 15:00:00|2576.5|2570.5|2581|2575|2581.5|2575.5|2576.5|2570.5|96
1714489500000|2024-04-30 15:05:00|2581.3|2575.3|2584.8|2578.8|2585.5|2579.5|2581.3|2575.3|86
1714489800000|2024-04-30 15:10:00|2585|2579|2589.5|2583.5|2590.3|2584.3|2585|2579|108
1714490100000|2024-04-30 15:15:00|2589.3|2583.3|2587|2581|2591.3|2585.3|2583.5|2577.5|137
1714490400000|2024-04-30 15:20:00|2587.3|2581.3|2591.5|2585.5|2592|2586|2586.5|2580.5|89
1714490700000|2024-04-30 15:25:00|2591.8|2585.8|2595.5|2589.5|2596.5|2590.5|2591.8|2585.8|173
1714491000000|2024-04-30 15:30:00|2595.8|2589.8|2590.8|2584.8|2595.8|2589.8|2590.5|2584.5|100
1714491300000|2024-04-30 15:35:00|2591|2585|2591.8|2585.8|2593.8|2587.8|2591|2585|107
1714491600000|2024-04-30 15:40:00|2592|2586|2589.3|2583.3|2593|2587|2589.3|2583.3|50
1714491900000|2024-04-30 15:45:00|2589.5|2583.5|2590.3|2584.3|2592.5|2586.5|2589.5|2583.5|76
1714492200000|2024-04-30 15:50:00|2590.5|2584.5|2588.5|2582.5|2591.5|2585.5|2586.8|2580.8|35
1714492500000|2024-04-30 15:55:00|2588.3|2582.3|2586.5|2580.5|2588.5|2582.5|2585.5|2579.5|26
1714492800000|2024-04-30 16:00:00|2586.8|2580.8|2586.8|2580.8|2587.3|2581.3|2585.3|2579.3|16
1714493100000|2024-04-30 16:05:00|2587|2581|2586.5|2580.5|2587|2581|2585.8|2579.8|20
1714493400000|2024-04-30 16:10:00|2586|2580|2586|2580|2586.5|2580.5|2585.3|2579.3|20
1714493700000|2024-04-30 16:15:00|2586.5|2580.5|2584.5|2578.5|2586.5|2580.5|2584.3|2578.3|19
1714494000000|2024-04-30 16:20:00|2584.8|2578.8|2583|2577|2585|2579|2583|2577|34
1714494300000|2024-04-30 16:25:00|2582.8|2576.8|2582.5|2576.5|2583.3|2577.3|2582|2576|23
1714494600000|2024-04-30 16:30:00|2582.8|2576.8|2584.3|2578.3|2584.8|2578.8|2581.8|2575.8|25
1714494900000|2024-04-30 16:35:00|2584.5|2578.5|2585.3|2579.3|2586.3|2580.3|2584.3|2578.3|20
1714495200000|2024-04-30 16:40:00|2585|2579|2585.3|2579.3|2587|2581|2584.8|2578.8|52
1714495500000|2024-04-30 16:45:00|2585.5|2579.5|2585.5|2579.5|2586|2580|2585|2579|16
1714495800000|2024-04-30 16:50:00|2585.3|2579.3|2584.5|2578.5|2585.5|2579.5|2584.5|2578.5|18
1714496100000|2024-04-30 16:55:00|2584.4|2578.4|2584.4|2578.4|2585.4|2579.4|2584.1|2578.1|21
1714496400000|2024-04-30 17:00:00|2584.1|2578.1|2584.4|2578.4|2585.1|2579.1|2583.9|2577.9|65
1714496700000|2024-04-30 17:05:00|2584.1|2578.1|2584.4|2578.4|2584.6|2578.6|2583.4|2577.4|12
1714497000000|2024-04-30 17:10:00|2584.6|2578.6|2583.4|2577.4|2584.9|2578.9|2583.4|2577.4|14
1714497300000|2024-04-30 17:15:00|2583.1|2577.1|2583.9|2577.9|2584.4|2578.4|2583.1|2577.1|8
1714497600000|2024-04-30 17:20:00|2584.1|2578.1|2584.4|2578.4|2584.6|2578.6|2583.9|2577.9|6
1714497900000|2024-04-30 17:25:00|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.4|2577.4|6
1714498200000|2024-04-30 17:30:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1714498500000|2024-04-30 17:35:00|2584.4|2578.4|2586.9|2580.9|2586.9|2580.9|2583.9|2577.9|15
1714498800000|2024-04-30 17:40:00|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2584.9|2578.9|10
1714499100000|2024-04-30 17:45:00|2585.6|2579.6|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|10
1714499400000|2024-04-30 17:50:00|2585.6|2579.6|2584.6|2578.6|2586.4|2580.4|2584.1|2578.1|24
1714499700000|2024-04-30 17:55:00|2589|2574|2590.5|2575.5|2591|2576|2587.8|2572.8|9
1714521600000|2024-05-01 00:00:00|2584.3|2578.3|2587|2581|2587.3|2581.3|2584.3|2578.3|53
1714521900000|2024-05-01 00:05:00|2587.3|2581.3|2582.8|2576.8|2588.3|2582.3|2581.3|2575.3|42
1714522200000|2024-05-01 00:10:00|2582.5|2576.5|2578.8|2572.8|2582.8|2576.8|2578.8|2572.8|31
1714522500000|2024-05-01 00:15:00|2579|2573|2578|2572|2579.8|2573.8|2578|2572|17
1714522800000|2024-05-01 00:20:00|2577.5|2571.5|2577.5|2571.5|2578.3|2572.3|2577.3|2571.3|19
1714523100000|2024-05-01 00:25:00|2577.8|2571.8|2580.5|2574.5|2580.5|2574.5|2577.8|2571.8|15
1714523400000|2024-05-01 00:30:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2579.5|2573.5|18
1714523700000|2024-05-01 00:35:00|2581|2575|2581.8|2575.8|2581.8|2575.8|2580|2574|17
1714524000000|2024-05-01 00:40:00|2581.5|2575.5|2580|2574|2581.5|2575.5|2580|2574|14
1714524300000|2024-05-01 00:45:00|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1714524600000|2024-05-01 00:50:00|2579.3|2573.3|2579|2573|2579.5|2573.5|2579|2573|5
1714524900000|2024-05-01 00:55:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|6
1714525200000|2024-05-01 01:00:00|2579.3|2573.3|2580|2574|2580|2574|2579.3|2573.3|6
1714525500000|2024-05-01 01:05:00|2579.8|2573.8|2580.5|2574.5|2581|2575|2579|2573|15
1714525800000|2024-05-01 01:10:00|2580.3|2574.3|2580.5|2574.5|2582|2576|2580.3|2574.3|11
1714526100000|2024-05-01 01:15:00|2580.8|2574.8|2580.5|2574.5|2581|2575|2580.5|2574.5|8
1714526400000|2024-05-01 01:20:00|2580.8|2574.8|2580.5|2574.5|2581|2575|2580|2574|13
1714526700000|2024-05-01 01:25:00|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580|2574|9
1714527000000|2024-05-01 01:30:00|2581|2575|2581.5|2575.5|2581.5|2575.5|2580.8|2574.8|9
1714527300000|2024-05-01 01:35:00|2581.3|2575.3|2581.8|2575.8|2582|2576|2579.5|2573.5|22
1714527600000|2024-05-01 01:40:00|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|5
1714527900000|2024-05-01 01:45:00|2582.8|2576.8|2584.3|2578.3|2584.3|2578.3|2582.8|2576.8|10
1714528200000|2024-05-01 01:50:00|2584.5|2578.5|2584.3|2578.3|2585|2579|2584.3|2578.3|11
1714528500000|2024-05-01 01:55:00|2584|2578|2583|2577|2584.8|2578.8|2583|2577|10
1714528800000|2024-05-01 02:00:00|2582.8|2576.8|2585|2579|2585|2579|2581|2575|26
1714529100000|2024-05-01 02:05:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|12
1714529400000|2024-05-01 02:10:00|2584.3|2578.3|2581.3|2575.3|2584.5|2578.5|2580.5|2574.5|25
1714529700000|2024-05-01 02:15:00|2581.5|2575.5|2581|2575|2582.5|2576.5|2580.5|2574.5|31
1714530000000|2024-05-01 02:20:00|2580.8|2574.8|2582.5|2576.5|2583|2577|2580.8|2574.8|17
1714530300000|2024-05-01 02:25:00|2582.3|2576.3|2580.8|2574.8|2582.3|2576.3|2580.8|2574.8|7
1714530600000|2024-05-01 02:30:00|2581|2575|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|23
1714530900000|2024-05-01 02:35:00|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.3|2575.3|10
1714531200000|2024-05-01 02:40:00|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|8
1714531500000|2024-05-01 02:45:00|2583.3|2577.3|2585.5|2579.5|2586.5|2580.5|2583|2577|21
1714531800000|2024-05-01 02:50:00|2585.8|2579.8|2587.3|2581.3|2587.3|2581.3|2585.8|2579.8|16
1714532100000|2024-05-01 02:55:00|2587|2581|2587|2581|2587.3|2581.3|2585.5|2579.5|18
1714532400000|2024-05-01 03:00:00|2587.3|2581.3|2586.8|2580.8|2587.5|2581.5|2586.8|2580.8|11
1714532700000|2024-05-01 03:05:00|2586.5|2580.5|2590|2584|2590.8|2584.8|2586.5|2580.5|23
1714533000000|2024-05-01 03:10:00|2589.8|2583.8|2589.8|2583.8|2590.3|2584.3|2588.8|2582.8|20
1714533300000|2024-05-01 03:15:00|2590|2584|2588.8|2582.8|2590.8|2584.8|2588.3|2582.3|28
1714533600000|2024-05-01 03:20:00|2589|2583|2587.8|2581.8|2589.5|2583.5|2587.5|2581.5|15
1714533900000|2024-05-01 03:25:00|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1714534200000|2024-05-01 03:30:00|2588.5|2582.5|2587.3|2581.3|2589|2583|2587.3|2581.3|10
1714534500000|2024-05-01 03:35:00|2587.5|2581.5|2589|2583|2589|2583|2586.8|2580.8|14
1714534800000|2024-05-01 03:40:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2588.8|2582.8|18
1714535100000|2024-05-01 03:45:00|2589.3|2583.3|2587.5|2581.5|2589.5|2583.5|2587.5|2581.5|10
1714535400000|2024-05-01 03:50:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1714535700000|2024-05-01 03:55:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2586|2580|16
1714536000000|2024-05-01 04:00:00|2588|2582|2588.5|2582.5|2589|2583|2588|2582|15
1714536300000|2024-05-01 04:05:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|10
1714536600000|2024-05-01 04:10:00|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1714536900000|2024-05-01 04:15:00|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|3
1714537200000|2024-05-01 04:20:00|2589.8|2583.8|2588|2582|2590.8|2584.8|2588|2582|22
1714537500000|2024-05-01 04:25:00|2587.8|2581.8|2586.5|2580.5|2587.8|2581.8|2586.5|2580.5|12
1714537800000|2024-05-01 04:30:00|2586.3|2580.3|2587|2581|2588.5|2582.5|2586|2580|25
1714538100000|2024-05-01 04:35:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2586.5|2580.5|8
1714538400000|2024-05-01 04:40:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1714538700000|2024-05-01 04:45:00|2586.3|2580.3|2587|2581|2587|2581|2585.8|2579.8|8
1714539000000|2024-05-01 04:50:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587|2581|5
1714539300000|2024-05-01 04:55:00|2587.8|2581.8|2587|2581|2588|2582|2587|2581|10
1714539600000|2024-05-01 05:00:00|2587.3|2581.3|2590.8|2584.8|2590.8|2584.8|2587|2581|26
1714539900000|2024-05-01 05:05:00|2591|2585|2593.3|2587.3|2593.5|2587.5|2591|2585|28
1714540200000|2024-05-01 05:10:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.3|2586.3|17
1714540500000|2024-05-01 05:15:00|2593.8|2587.8|2592|2586|2594.5|2588.5|2591.5|2585.5|19
1714540800000|2024-05-01 05:20:00|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|13
1714541100000|2024-05-01 05:25:00|2591.3|2585.3|2593|2587|2593.8|2587.8|2591|2585|17
1714541400000|2024-05-01 05:30:00|2593.3|2587.3|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|10
1714541700000|2024-05-01 05:35:00|2594.8|2588.8|2595.8|2589.8|2596.5|2590.5|2594.5|2588.5|42
1714542000000|2024-05-01 05:40:00|2595.5|2589.5|2593|2587|2595.8|2589.8|2593|2587|26
1714542300000|2024-05-01 05:45:00|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.5|2586.5|17
1714542600000|2024-05-01 05:50:00|2593.3|2587.3|2593.3|2587.3|2594|2588|2592.8|2586.8|16
1714542900000|2024-05-01 05:55:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2593|2587|10
1714543200000|2024-05-01 06:00:00|2593|2587|2592|2586|2593.5|2587.5|2592|2586|23
1714543500000|2024-05-01 06:05:00|2592.3|2586.3|2592.3|2586.3|2592.5|2586.5|2592|2586|4
1714543800000|2024-05-01 06:10:00|2592|2586|2592.8|2586.8|2593.5|2587.5|2592|2586|18
1714544100000|2024-05-01 06:15:00|2592.5|2586.5|2592.3|2586.3|2593.5|2587.5|2592.3|2586.3|10
1714544400000|2024-05-01 06:20:00|2592.5|2586.5|2593|2587|2593.3|2587.3|2592.3|2586.3|11
1714544700000|2024-05-01 06:25:00|2593.3|2587.3|2593|2587|2593.8|2587.8|2593|2587|33
1714545000000|2024-05-01 06:30:00|2592.8|2586.8|2591.8|2585.8|2593.3|2587.3|2590.3|2584.3|28
1714545300000|2024-05-01 06:35:00|2592|2586|2590.5|2584.5|2592.5|2586.5|2590.5|2584.5|45
1714545600000|2024-05-01 06:40:00|2590.8|2584.8|2587.3|2581.3|2590.8|2584.8|2585.5|2579.5|43
1714545900000|2024-05-01 06:45:00|2587.5|2581.5|2586.5|2580.5|2587.8|2581.8|2586|2580|23
1714546200000|2024-05-01 06:50:00|2586.3|2580.3|2585|2579|2586.5|2580.5|2584.3|2578.3|43
1714546500000|2024-05-01 06:55:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|19
1714546800000|2024-05-01 07:00:00|2586|2580|2584.3|2578.3|2586|2580|2581.3|2575.3|91
1714547100000|2024-05-01 07:05:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2583.5|2577.5|18
1714547400000|2024-05-01 07:10:00|2585|2579|2579.3|2573.3|2586|2580|2579.3|2573.3|60
1714547700000|2024-05-01 07:15:00|2579.5|2573.5|2584|2578|2584.5|2578.5|2578.8|2572.8|69
1714548000000|2024-05-01 07:20:00|2584.3|2578.3|2585.3|2579.3|2586.3|2580.3|2584.3|2578.3|40
1714548300000|2024-05-01 07:25:00|2585|2579|2585.8|2579.8|2585.8|2579.8|2582.8|2576.8|51
1714548600000|2024-05-01 07:30:00|2585.5|2579.5|2583.8|2577.8|2585.5|2579.5|2582|2576|53
1714548900000|2024-05-01 07:35:00|2584|2578|2584|2578|2584.5|2578.5|2583|2577|28
1714549200000|2024-05-01 07:40:00|2584.3|2578.3|2582.5|2576.5|2584.5|2578.5|2581.5|2575.5|24
1714549500000|2024-05-01 07:45:00|2583|2577|2579.3|2573.3|2583|2577|2578|2572|68
1714549800000|2024-05-01 07:50:00|2579|2573|2579.8|2573.8|2580.8|2574.8|2577.5|2571.5|52
1714550100000|2024-05-01 07:55:00|2580|2574|2581.5|2575.5|2583.3|2577.3|2580|2574|50
1714550400000|2024-05-01 08:00:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2577.3|2571.3|76
1714550700000|2024-05-01 08:05:00|2581.5|2575.5|2582.5|2576.5|2585.8|2579.8|2581.3|2575.3|73
1714551000000|2024-05-01 08:10:00|2582.8|2576.8|2581.5|2575.5|2585.3|2579.3|2581.3|2575.3|74
1714551300000|2024-05-01 08:15:00|2581.3|2575.3|2582.3|2576.3|2582.8|2576.8|2581.3|2575.3|42
1714551600000|2024-05-01 08:20:00|2582.5|2576.5|2584|2578|2585.3|2579.3|2582.5|2576.5|15
1714551900000|2024-05-01 08:25:00|2584.3|2578.3|2583|2577|2584.8|2578.8|2582|2576|35
1714552200000|2024-05-01 08:30:00|2582.8|2576.8|2582.8|2576.8|2583.8|2577.8|2582.3|2576.3|31
1714552500000|2024-05-01 08:35:00|2582.5|2576.5|2578.8|2572.8|2582.5|2576.5|2578.3|2572.3|47
1714552800000|2024-05-01 08:40:00|2578.5|2572.5|2575|2569|2578.5|2572.5|2572.8|2566.8|55
1714553100000|2024-05-01 08:45:00|2574.8|2568.8|2576|2570|2576.8|2570.8|2573.3|2567.3|48
1714553400000|2024-05-01 08:50:00|2576.3|2570.3|2578.5|2572.5|2578.8|2572.8|2576|2570|39
1714553700000|2024-05-01 08:55:00|2578.3|2572.3|2581|2575|2581.8|2575.8|2577.8|2571.8|68
1714554000000|2024-05-01 09:00:00|2581.3|2575.3|2581.8|2575.8|2583.5|2577.5|2581.3|2575.3|46
1714554300000|2024-05-01 09:05:00|2581.5|2575.5|2583.8|2577.8|2584.3|2578.3|2581.5|2575.5|45
1714554600000|2024-05-01 09:10:00|2583.5|2577.5|2584.5|2578.5|2584.5|2578.5|2582.3|2576.3|35
1714554900000|2024-05-01 09:15:00|2584.8|2578.8|2583.8|2577.8|2585.5|2579.5|2583.8|2577.8|30
1714555200000|2024-05-01 09:20:00|2583.5|2577.5|2584.5|2578.5|2585|2579|2583.5|2577.5|24
1714555500000|2024-05-01 09:25:00|2584.3|2578.3|2584.5|2578.5|2584.8|2578.8|2583.8|2577.8|35
1714555800000|2024-05-01 09:30:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2583.8|2577.8|22
1714556100000|2024-05-01 09:35:00|2584.8|2578.8|2583.3|2577.3|2584.8|2578.8|2583.3|2577.3|11
1714556400000|2024-05-01 09:40:00|2583|2577|2584.8|2578.8|2585|2579|2582|2576|30
1714556700000|2024-05-01 09:45:00|2584.3|2578.3|2583.8|2577.8|2585.3|2579.3|2583|2577|30
1714557000000|2024-05-01 09:50:00|2583.5|2577.5|2584.8|2578.8|2585|2579|2583.3|2577.3|40
1714557300000|2024-05-01 09:55:00|2585|2579|2586.8|2580.8|2587|2581|2584.8|2578.8|21
1714557600000|2024-05-01 10:00:00|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2585|2579|16
1714557900000|2024-05-01 10:05:00|2585.8|2579.8|2587.5|2581.5|2588|2582|2585.8|2579.8|28
1714558200000|2024-05-01 10:10:00|2587.3|2581.3|2586.8|2580.8|2588.8|2582.8|2586.8|2580.8|30
1714558500000|2024-05-01 10:15:00|2586.3|2580.3|2587.5|2581.5|2587.5|2581.5|2585.3|2579.3|33
1714558800000|2024-05-01 10:20:00|2587.3|2581.3|2587.8|2581.8|2588.5|2582.5|2587.3|2581.3|10
1714559100000|2024-05-01 10:25:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|9
1714559400000|2024-05-01 10:30:00|2587.3|2581.3|2587|2581|2588|2582|2586.5|2580.5|21
1714559700000|2024-05-01 10:35:00|2586.8|2580.8|2585.8|2579.8|2587|2581|2584|2578|32
1714560000000|2024-05-01 10:40:00|2586|2580|2585.5|2579.5|2588.3|2582.3|2585.5|2579.5|24
1714560300000|2024-05-01 10:45:00|2585.3|2579.3|2584.3|2578.3|2585.8|2579.8|2584|2578|33
1714560600000|2024-05-01 10:50:00|2584.5|2578.5|2585.3|2579.3|2585.3|2579.3|2584.5|2578.5|18
1714560900000|2024-05-01 10:55:00|2585.5|2579.5|2584.3|2578.3|2585.8|2579.8|2583|2577|17
1714561200000|2024-05-01 11:00:00|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|4
1714561500000|2024-05-01 11:05:00|2584.5|2578.5|2586.3|2580.3|2586.3|2580.3|2584|2578|15
1714561800000|2024-05-01 11:10:00|2586|2580|2581.3|2575.3|2586.3|2580.3|2579.8|2573.8|62
1714562100000|2024-05-01 11:15:00|2581.5|2575.5|2583.3|2577.3|2583.3|2577.3|2579.5|2573.5|35
1714562400000|2024-05-01 11:20:00|2583|2577|2580.3|2574.3|2583.3|2577.3|2580|2574|36
1714562700000|2024-05-01 11:25:00|2580.5|2574.5|2581.5|2575.5|2581.5|2575.5|2580.3|2574.3|23
1714563000000|2024-05-01 11:30:00|2581.3|2575.3|2580|2574|2581.8|2575.8|2579.3|2573.3|35
1714563300000|2024-05-01 11:35:00|2579.8|2573.8|2580.8|2574.8|2580.8|2574.8|2579.3|2573.3|25
1714563600000|2024-05-01 11:40:00|2580.5|2574.5|2577.3|2571.3|2580.5|2574.5|2577.3|2571.3|25
1714563900000|2024-05-01 11:45:00|2576.8|2570.8|2577.8|2571.8|2578.8|2572.8|2575.3|2569.3|37
1714564200000|2024-05-01 11:50:00|2577.5|2571.5|2577.8|2571.8|2578.3|2572.3|2575.8|2569.8|35
1714564500000|2024-05-01 11:55:00|2578|2572|2572.5|2566.5|2579.8|2573.8|2572|2566|97
1714564800000|2024-05-01 12:00:00|2572|2566|2572.8|2566.8|2576|2570|2571.3|2565.3|93
1714565100000|2024-05-01 12:05:00|2572.5|2566.5|2575.5|2569.5|2575.5|2569.5|2572|2566|73
1714565400000|2024-05-01 12:10:00|2575.3|2569.3|2570|2564|2575.8|2569.8|2570|2564|40
1714565700000|2024-05-01 12:15:00|2570.8|2564.8|2575.8|2569.8|2575.8|2569.8|2569.8|2563.8|87
1714566000000|2024-05-01 12:20:00|2575.5|2569.5|2574.5|2568.5|2575.8|2569.8|2572.3|2566.3|102
1714566300000|2024-05-01 12:25:00|2574.3|2568.3|2573.5|2567.5|2574.3|2568.3|2571.3|2565.3|49
1714566600000|2024-05-01 12:30:00|2573.3|2567.3|2569.8|2563.8|2573.8|2567.8|2568.5|2562.5|104
1714566900000|2024-05-01 12:35:00|2570|2564|2569.8|2563.8|2570.5|2564.5|2568|2562|55
1714567200000|2024-05-01 12:40:00|2569.5|2563.5|2569.3|2563.3|2570.8|2564.8|2568|2562|56
1714567500000|2024-05-01 12:45:00|2569|2563|2566.8|2560.8|2569|2563|2562.5|2556.5|74
1714567800000|2024-05-01 12:50:00|2567|2561|2565|2559|2568.5|2562.5|2564.3|2558.3|64
1714568100000|2024-05-01 12:55:00|2564.8|2558.8|2565.8|2559.8|2566|2560|2563.8|2557.8|38
1714568400000|2024-05-01 13:00:00|2566|2560|2568.3|2562.3|2568.3|2562.3|2564|2558|79
1714568700000|2024-05-01 13:05:00|2568|2562|2567.8|2561.8|2570.3|2564.3|2566.5|2560.5|59
1714569000000|2024-05-01 13:10:00|2567.5|2561.5|2564.3|2558.3|2567.5|2561.5|2563.5|2557.5|50
1714569300000|2024-05-01 13:15:00|2564|2558|2565|2559|2565|2559|2561|2555|52
1714569600000|2024-05-01 13:20:00|2564.8|2558.8|2565.5|2559.5|2567.5|2561.5|2564.5|2558.5|73
1714569900000|2024-05-01 13:25:00|2565.3|2559.3|2565.8|2559.8|2567.3|2561.3|2565|2559|43
1714570200000|2024-05-01 13:30:00|2566|2560|2573.3|2567.3|2574.8|2568.8|2566|2560|130
1714570500000|2024-05-01 13:35:00|2573.5|2567.5|2572.5|2566.5|2573.8|2567.8|2571|2565|36
1714570800000|2024-05-01 13:40:00|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2570.5|2564.5|56
1714571100000|2024-05-01 13:45:00|2572.5|2566.5|2576.8|2570.8|2577|2571|2572|2566|64
1714571400000|2024-05-01 13:50:00|2576.5|2570.5|2576.8|2570.8|2577.8|2571.8|2575.3|2569.3|56
1714571700000|2024-05-01 13:55:00|2576.5|2570.5|2576.8|2570.8|2579.3|2573.3|2576.3|2570.3|58
1714572000000|2024-05-01 14:00:00|2577|2571|2578|2572|2580.8|2574.8|2575.3|2569.3|148
1714572300000|2024-05-01 14:05:00|2577.8|2571.8|2579.3|2573.3|2580.3|2574.3|2577.3|2571.3|74
1714572600000|2024-05-01 14:10:00|2579|2573|2577.8|2571.8|2579.3|2573.3|2576.8|2570.8|77
1714572900000|2024-05-01 14:15:00|2577.5|2571.5|2578|2572|2581|2575|2577.5|2571.5|73
1714573200000|2024-05-01 14:20:00|2577.8|2571.8|2577.3|2571.3|2579.8|2573.8|2576.5|2570.5|65
1714573500000|2024-05-01 14:25:00|2577.8|2571.8|2577.3|2571.3|2577.8|2571.8|2574|2568|65
1714573800000|2024-05-01 14:30:00|2577.5|2571.5|2572.8|2566.8|2579|2573|2571.3|2565.3|107
1714574100000|2024-05-01 14:35:00|2573|2567|2574|2568|2576.3|2570.3|2571.8|2565.8|86
1714574400000|2024-05-01 14:40:00|2573.8|2567.8|2567.5|2561.5|2573.8|2567.8|2566.3|2560.3|100
1714574700000|2024-05-01 14:45:00|2567.3|2561.3|2570|2564|2570.8|2564.8|2566.3|2560.3|68
1714575000000|2024-05-01 14:50:00|2569.8|2563.8|2570.8|2564.8|2571.3|2565.3|2567.8|2561.8|50
1714575300000|2024-05-01 14:55:00|2571|2565|2573.3|2567.3|2575|2569|2569.5|2563.5|85
1714575600000|2024-05-01 15:00:00|2573|2567|2577|2571|2577.5|2571.5|2573|2567|63
1714575900000|2024-05-01 15:05:00|2577.3|2571.3|2580.5|2574.5|2581|2575|2576.5|2570.5|64
1714576200000|2024-05-01 15:10:00|2580.8|2574.8|2583.3|2577.3|2583.5|2577.5|2580|2574|38
1714576500000|2024-05-01 15:15:00|2583.5|2577.5|2584.8|2578.8|2584.8|2578.8|2578.8|2572.8|80
1714576800000|2024-05-01 15:20:00|2584.5|2578.5|2578.3|2572.3|2585|2579|2578.3|2572.3|72
1714577100000|2024-05-01 15:25:00|2578|2572|2580|2574|2582.8|2576.8|2578|2572|153
1714577400000|2024-05-01 15:30:00|2580.3|2574.3|2581.5|2575.5|2582.3|2576.3|2579.8|2573.8|53
1714577700000|2024-05-01 15:35:00|2581.8|2575.8|2578.5|2572.5|2582|2576|2577.3|2571.3|60
1714578000000|2024-05-01 15:40:00|2578.8|2572.8|2578.5|2572.5|2580|2574|2578.5|2572.5|70
1714578300000|2024-05-01 15:45:00|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578|2572|17
1714578600000|2024-05-01 15:50:00|2578.8|2572.8|2578.5|2572.5|2580.3|2574.3|2578.3|2572.3|49
1714578900000|2024-05-01 15:55:00|2578.8|2572.8|2578.5|2572.5|2579.8|2573.8|2578.3|2572.3|40
1714579200000|2024-05-01 16:00:00|2578.3|2572.3|2578.3|2572.3|2579.3|2573.3|2578|2572|11
1714579500000|2024-05-01 16:05:00|2578.5|2572.5|2577.3|2571.3|2578.8|2572.8|2577.3|2571.3|12
1714579800000|2024-05-01 16:10:00|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2576.5|2570.5|14
1714580100000|2024-05-01 16:15:00|2577.5|2571.5|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|6
1714580400000|2024-05-01 16:20:00|2577.5|2571.5|2577|2571|2578.3|2572.3|2577|2571|9
1714580700000|2024-05-01 16:25:00|2577.3|2571.3|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|9
1714581000000|2024-05-01 16:30:00|2577.5|2571.5|2577.5|2571.5|2578.5|2572.5|2577.3|2571.3|17
1714581300000|2024-05-01 16:35:00|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1714581600000|2024-05-01 16:40:00|2577.8|2571.8|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|15
1714581900000|2024-05-01 16:45:00|2577.5|2571.5|2578|2572|2578.8|2572.8|2577.5|2571.5|16
1714582200000|2024-05-01 16:50:00|2578.3|2572.3|2579.3|2573.3|2579.5|2573.5|2578.3|2572.3|5
1714582500000|2024-05-01 16:55:00|2579.5|2573.5|2578.1|2572.1|2579.5|2573.5|2578.1|2572.1|27
1714582800000|2024-05-01 17:00:00|2577.9|2571.9|2578.1|2572.1|2579.1|2573.1|2577.6|2571.6|23
1714583100000|2024-05-01 17:05:00|2578.4|2572.4|2578.1|2572.1|2579.1|2573.1|2578.1|2572.1|10
1714583400000|2024-05-01 17:10:00|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|5
1714583700000|2024-05-01 17:15:00|2577.6|2571.6|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|9
1714584000000|2024-05-01 17:20:00|2577.9|2571.9|2580.6|2574.6|2580.9|2574.9|2577.9|2571.9|27
1714584600000|2024-05-01 17:30:00|2580.4|2574.4|2579.1|2573.1|2580.6|2574.6|2578.6|2572.6|10
1714584900000|2024-05-01 17:35:00|2579.4|2573.4|2583.6|2577.6|2584.4|2578.4|2579.4|2573.4|11
1714585200000|2024-05-01 17:40:00|2583.4|2577.4|2580.4|2574.4|2583.4|2577.4|2579.9|2573.9|16
1714585500000|2024-05-01 17:45:00|2580.1|2574.1|2581.4|2575.4|2581.4|2575.4|2579.4|2573.4|10
1714585800000|2024-05-01 17:50:00|2579.9|2573.9|2581.1|2575.1|2581.6|2575.6|2579.9|2573.9|9
1714586100000|2024-05-01 17:55:00|2585.5|2570.5|2588.8|2573.8|2590|2575|2585.5|2570.5|22
1714608000000|2024-05-02 00:00:00|2589.3|2583.3|2586.8|2580.8|2589.3|2583.3|2586.8|2580.8|24
1714608300000|2024-05-02 00:05:00|2587|2581|2585|2579|2589.5|2583.5|2584.8|2578.8|50
1714608600000|2024-05-02 00:10:00|2585.3|2579.3|2587.3|2581.3|2587.3|2581.3|2584.8|2578.8|30
1714608900000|2024-05-02 00:15:00|2587.5|2581.5|2588|2582|2588|2582|2585|2579|30
1714609200000|2024-05-02 00:20:00|2587.8|2581.8|2587.3|2581.3|2588.3|2582.3|2585.8|2579.8|25
1714609500000|2024-05-02 00:25:00|2587|2581|2587.8|2581.8|2589.5|2583.5|2586.8|2580.8|20
1714609800000|2024-05-02 00:30:00|2588|2582|2588.5|2582.5|2589|2583|2587.8|2581.8|16
1714610100000|2024-05-02 00:35:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|20
1714610400000|2024-05-02 00:40:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|8
1714610700000|2024-05-02 00:45:00|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|7
1714611000000|2024-05-02 00:50:00|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|9
1714611300000|2024-05-02 00:55:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2587.8|2581.8|14
1714611600000|2024-05-02 01:00:00|2588.5|2582.5|2590|2584|2590|2584|2587.5|2581.5|15
1714611900000|2024-05-02 01:05:00|2590.3|2584.3|2589.5|2583.5|2590.5|2584.5|2589.3|2583.3|24
1714612200000|2024-05-02 01:10:00|2589.3|2583.3|2589.8|2583.8|2590|2584|2588.3|2582.3|21
1714612500000|2024-05-02 01:15:00|2590|2584|2588.5|2582.5|2590.3|2584.3|2588.5|2582.5|29
1714612800000|2024-05-02 01:20:00|2588.3|2582.3|2589.3|2583.3|2589.3|2583.3|2588|2582|19
1714613100000|2024-05-02 01:25:00|2589.5|2583.5|2586|2580|2589.5|2583.5|2585.5|2579.5|48
1714613400000|2024-05-02 01:30:00|2585.8|2579.8|2581|2575|2585.8|2579.8|2578.8|2572.8|94
1714613700000|2024-05-02 01:35:00|2580.8|2574.8|2584.5|2578.5|2585|2579|2580|2574|46
1714614000000|2024-05-02 01:40:00|2584.3|2578.3|2585|2579|2585.3|2579.3|2583.3|2577.3|37
1714614300000|2024-05-02 01:45:00|2584.8|2578.8|2584.8|2578.8|2586.8|2580.8|2584.5|2578.5|17
1714614600000|2024-05-02 01:50:00|2584.5|2578.5|2586.5|2580.5|2586.5|2580.5|2584.5|2578.5|35
1714614900000|2024-05-02 01:55:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|24
1714615200000|2024-05-02 02:00:00|2587.5|2581.5|2588|2582|2589.8|2583.8|2587.5|2581.5|63
1714615500000|2024-05-02 02:05:00|2587.5|2581.5|2588.5|2582.5|2588.5|2582.5|2587|2581|30
1714615800000|2024-05-02 02:10:00|2588.3|2582.3|2587.5|2581.5|2588.5|2582.5|2587.3|2581.3|22
1714616100000|2024-05-02 02:15:00|2587.3|2581.3|2586.8|2580.8|2588|2582|2586.5|2580.5|23
1714616400000|2024-05-02 02:20:00|2586.5|2580.5|2586.5|2580.5|2587|2581|2586|2580|19
1714616700000|2024-05-02 02:25:00|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2585.5|2579.5|30
1714617000000|2024-05-02 02:30:00|2587.3|2581.3|2587.5|2581.5|2588|2582|2587|2581|16
1714617300000|2024-05-02 02:35:00|2587|2581|2587.8|2581.8|2588.5|2582.5|2586.5|2580.5|28
1714617600000|2024-05-02 02:40:00|2587.5|2581.5|2587.8|2581.8|2588|2582|2587.3|2581.3|22
1714617900000|2024-05-02 02:45:00|2588|2582|2585.5|2579.5|2588.5|2582.5|2584.5|2578.5|20
1714618200000|2024-05-02 02:50:00|2585.8|2579.8|2591|2585|2591.5|2585.5|2585.8|2579.8|30
1714618500000|2024-05-02 02:55:00|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590|2584|18
1714618800000|2024-05-02 03:00:00|2590.5|2584.5|2591|2585|2591.3|2585.3|2590|2584|23
1714619100000|2024-05-02 03:05:00|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|7
1714619400000|2024-05-02 03:10:00|2590.5|2584.5|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|5
1714619700000|2024-05-02 03:15:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|5
1714620000000|2024-05-02 03:20:00|2590.5|2584.5|2589.5|2583.5|2590.5|2584.5|2589|2583|16
1714620300000|2024-05-02 03:25:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2587.8|2581.8|16
1714620600000|2024-05-02 03:30:00|2588.8|2582.8|2587|2581|2588.8|2582.8|2587|2581|18
1714620900000|2024-05-02 03:35:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586|2580|12
1714621200000|2024-05-02 03:40:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2585.3|2579.3|17
1714621500000|2024-05-02 03:45:00|2586.8|2580.8|2587|2581|2588|2582|2586.8|2580.8|9
1714621800000|2024-05-02 03:50:00|2587.3|2581.3|2587|2581|2587.5|2581.5|2586.5|2580.5|12
1714622100000|2024-05-02 03:55:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1714622400000|2024-05-02 04:00:00|2587|2581|2587.5|2581.5|2588|2582|2587|2581|9
1714622700000|2024-05-02 04:05:00|2587.8|2581.8|2588|2582|2588|2582|2587.5|2581.5|9
1714623000000|2024-05-02 04:10:00|2587.8|2581.8|2588.8|2582.8|2589|2583|2587.5|2581.5|11
1714623300000|2024-05-02 04:15:00|2589|2583|2588.5|2582.5|2589|2583|2588.3|2582.3|5
1714623600000|2024-05-02 04:20:00|2588.3|2582.3|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|6
1714623900000|2024-05-02 04:25:00|2587.5|2581.5|2587.5|2581.5|2588|2582|2587.3|2581.3|9
1714624200000|2024-05-02 04:30:00|2587|2581|2586|2580|2587|2581|2584.5|2578.5|18
1714624500000|2024-05-02 04:35:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2585.8|2579.8|6
1714624800000|2024-05-02 04:40:00|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|6
1714625100000|2024-05-02 04:45:00|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|8
1714625400000|2024-05-02 04:50:00|2585.5|2579.5|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|14
1714625700000|2024-05-02 04:55:00|2585.8|2579.8|2586|2580|2586|2580|2585.5|2579.5|11
1714626000000|2024-05-02 05:00:00|2585.8|2579.8|2584.5|2578.5|2588.3|2582.3|2584.5|2578.5|36
1714626300000|2024-05-02 05:05:00|2584.8|2578.8|2585.8|2579.8|2586.3|2580.3|2584.5|2578.5|17
1714626600000|2024-05-02 05:10:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2584.8|2578.8|15
1714626900000|2024-05-02 05:15:00|2585.3|2579.3|2584|2578|2586.3|2580.3|2584|2578|20
1714627200000|2024-05-02 05:20:00|2583.8|2577.8|2585.5|2579.5|2585.8|2579.8|2583.5|2577.5|17
1714627500000|2024-05-02 05:25:00|2585.8|2579.8|2585|2579|2585.8|2579.8|2585|2579|6
1714627800000|2024-05-02 05:30:00|2585.3|2579.3|2585|2579|2585.8|2579.8|2584.5|2578.5|19
1714628100000|2024-05-02 05:35:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|6
1714628400000|2024-05-02 05:40:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2583.5|2577.5|15
1714628700000|2024-05-02 05:45:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2582.5|2576.5|16
1714629000000|2024-05-02 05:50:00|2583|2577|2584.8|2578.8|2585|2579|2582|2576|26
1714629300000|2024-05-02 05:55:00|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|6
1714629600000|2024-05-02 06:00:00|2583.5|2577.5|2585|2579|2585.3|2579.3|2583.5|2577.5|15
1714629900000|2024-05-02 06:05:00|2585.3|2579.3|2586|2580|2587|2581|2584.5|2578.5|56
1714630200000|2024-05-02 06:10:00|2586.5|2580.5|2586.5|2580.5|2587.5|2581.5|2584.5|2578.5|51
1714630500000|2024-05-02 06:15:00|2586.8|2580.8|2588.5|2582.5|2588.5|2582.5|2584.5|2578.5|54
1714630800000|2024-05-02 06:20:00|2588.8|2582.8|2588.3|2582.3|2589.3|2583.3|2588.3|2582.3|29
1714631100000|2024-05-02 06:25:00|2588.5|2582.5|2587|2581|2588.5|2582.5|2586.5|2580.5|37
1714631400000|2024-05-02 06:30:00|2587.3|2581.3|2589.3|2583.3|2589.8|2583.8|2587|2581|40
1714631700000|2024-05-02 06:35:00|2589.5|2583.5|2589.5|2583.5|2592|2586|2588.3|2582.3|56
1714632000000|2024-05-02 06:40:00|2589.8|2583.8|2586.5|2580.5|2589.8|2583.8|2586.5|2580.5|30
1714632300000|2024-05-02 06:45:00|2586.3|2580.3|2586.8|2580.8|2587|2581|2585.5|2579.5|23
1714632600000|2024-05-02 06:50:00|2586.5|2580.5|2588.3|2582.3|2588.8|2582.8|2586.3|2580.3|45
1714632900000|2024-05-02 06:55:00|2588.5|2582.5|2586.5|2580.5|2588.5|2582.5|2585|2579|45
1714633200000|2024-05-02 07:00:00|2586|2580|2592|2586|2592.3|2586.3|2585|2579|138
1714633500000|2024-05-02 07:05:00|2592.3|2586.3|2591.5|2585.5|2593|2587|2591|2585|62
1714633800000|2024-05-02 07:10:00|2591.3|2585.3|2589|2583|2591.3|2585.3|2588|2582|69
1714634100000|2024-05-02 07:15:00|2588.8|2582.8|2589.5|2583.5|2591|2585|2588.8|2582.8|47
1714634400000|2024-05-02 07:20:00|2589.8|2583.8|2587|2581|2590|2584|2587|2581|53
1714634700000|2024-05-02 07:25:00|2587.3|2581.3|2586.3|2580.3|2588|2582|2585.8|2579.8|33
1714635000000|2024-05-02 07:30:00|2586.5|2580.5|2590|2584|2590|2584|2586.5|2580.5|35
1714635300000|2024-05-02 07:35:00|2590.3|2584.3|2589|2583|2590.3|2584.3|2586.5|2580.5|34
1714635600000|2024-05-02 07:40:00|2588.8|2582.8|2587.5|2581.5|2589.3|2583.3|2586.8|2580.8|51
1714635900000|2024-05-02 07:45:00|2587.8|2581.8|2587|2581|2588.5|2582.5|2586.8|2580.8|57
1714636200000|2024-05-02 07:50:00|2586.8|2580.8|2583.5|2577.5|2586.8|2580.8|2583|2577|50
1714636500000|2024-05-02 07:55:00|2583.3|2577.3|2582.5|2576.5|2584.3|2578.3|2582.3|2576.3|35
1714636800000|2024-05-02 08:00:00|2582.8|2576.8|2577|2571|2584|2578|2570.8|2564.8|231
1714637100000|2024-05-02 08:05:00|2577.3|2571.3|2575|2569|2578.3|2572.3|2574.3|2568.3|96
1714637400000|2024-05-02 08:10:00|2574.8|2568.8|2573.3|2567.3|2574.8|2568.8|2568|2562|128
1714637700000|2024-05-02 08:15:00|2573.5|2567.5|2574.8|2568.8|2575.8|2569.8|2573.3|2567.3|41
1714638000000|2024-05-02 08:20:00|2575|2569|2573.8|2567.8|2576.3|2570.3|2573.8|2567.8|32
1714638300000|2024-05-02 08:25:00|2574|2568|2570.8|2564.8|2574.3|2568.3|2569.8|2563.8|46
1714638600000|2024-05-02 08:30:00|2570.5|2564.5|2569.3|2563.3|2570.5|2564.5|2568.5|2562.5|31
1714638900000|2024-05-02 08:35:00|2569|2563|2569.3|2563.3|2569.5|2563.5|2569|2563|8
1714639200000|2024-05-02 08:40:00|2569.5|2563.5|2571.5|2565.5|2571.5|2565.5|2569.3|2563.3|21
1714639500000|2024-05-02 08:45:00|2571.8|2565.8|2570|2564|2572.3|2566.3|2569.3|2563.3|42
1714639800000|2024-05-02 08:50:00|2569.8|2563.8|2566.8|2560.8|2570|2564|2566.8|2560.8|53
1714640100000|2024-05-02 08:55:00|2567|2561|2560.8|2554.8|2567.3|2561.3|2560.8|2554.8|71
1714640400000|2024-05-02 09:00:00|2560.5|2554.5|2564.3|2558.3|2564.3|2558.3|2556.8|2550.8|110
1714640700000|2024-05-02 09:05:00|2564|2558|2563.8|2557.8|2564.3|2558.3|2562|2556|50
1714641000000|2024-05-02 09:10:00|2564|2558|2566|2560|2566.3|2560.3|2563.3|2557.3|36
1714641300000|2024-05-02 09:15:00|2566.3|2560.3|2567.3|2561.3|2568.3|2562.3|2565.5|2559.5|54
1714641600000|2024-05-02 09:20:00|2567|2561|2563.5|2557.5|2567|2561|2563.3|2557.3|56
1714641900000|2024-05-02 09:25:00|2563.3|2557.3|2559.8|2553.8|2563.3|2557.3|2558.8|2552.8|71
1714642200000|2024-05-02 09:30:00|2559.3|2553.3|2559|2553|2560.5|2554.5|2558.3|2552.3|79
1714642500000|2024-05-02 09:35:00|2559.3|2553.3|2559.8|2553.8|2560.3|2554.3|2558.5|2552.5|49
1714642800000|2024-05-02 09:40:00|2559.5|2553.5|2558.5|2552.5|2560.5|2554.5|2558.5|2552.5|23
1714643100000|2024-05-02 09:45:00|2558.8|2552.8|2555.5|2549.5|2558.8|2552.8|2555.5|2549.5|22
1714643400000|2024-05-02 09:50:00|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2554.8|2548.8|39
1714643700000|2024-05-02 09:55:00|2556|2550|2557|2551|2557.5|2551.5|2555.5|2549.5|37
1714644000000|2024-05-02 10:00:00|2556.8|2550.8|2554.3|2548.3|2557.3|2551.3|2554.3|2548.3|28
1714644300000|2024-05-02 10:05:00|2554|2548|2552.3|2546.3|2554|2548|2549.8|2543.8|65
1714644600000|2024-05-02 10:10:00|2552|2546|2549.8|2543.8|2552|2546|2549.8|2543.8|50
1714644900000|2024-05-02 10:15:00|2549.5|2543.5|2545|2539|2551|2545|2544.5|2538.5|134
1714645200000|2024-05-02 10:20:00|2545.3|2539.3|2545.5|2539.5|2546.5|2540.5|2544.5|2538.5|77
1714645500000|2024-05-02 10:25:00|2545.3|2539.3|2539|2533|2545.3|2539.3|2537.3|2531.3|86
1714645800000|2024-05-02 10:30:00|2539.3|2533.3|2535.5|2529.5|2540|2534|2533.8|2527.8|115
1714646100000|2024-05-02 10:35:00|2535.3|2529.3|2535.3|2529.3|2538.8|2532.8|2532.3|2526.3|89
1714646400000|2024-05-02 10:40:00|2535.8|2529.8|2541.5|2535.5|2541.8|2535.8|2535.3|2529.3|100
1714646700000|2024-05-02 10:45:00|2541.8|2535.8|2544.3|2538.3|2545.5|2539.5|2541.5|2535.5|69
1714647000000|2024-05-02 10:50:00|2544.5|2538.5|2544|2538|2546.3|2540.3|2544|2538|46
1714647300000|2024-05-02 10:55:00|2543.8|2537.8|2544|2538|2545.3|2539.3|2541.8|2535.8|72
1714647600000|2024-05-02 11:00:00|2544.3|2538.3|2549|2543|2549.8|2543.8|2544|2538|48
1714647900000|2024-05-02 11:05:00|2549.3|2543.3|2550|2544|2551.3|2545.3|2549.3|2543.3|55
1714648200000|2024-05-02 11:10:00|2549.8|2543.8|2549|2543|2551.3|2545.3|2547.3|2541.3|57
1714648500000|2024-05-02 11:15:00|2548.8|2542.8|2548|2542|2549.3|2543.3|2547.8|2541.8|33
1714648800000|2024-05-02 11:20:00|2547.8|2541.8|2545|2539|2548|2542|2544.8|2538.8|51
1714649100000|2024-05-02 11:25:00|2544.8|2538.8|2548|2542|2548.8|2542.8|2544.3|2538.3|51
1714649400000|2024-05-02 11:30:00|2547.8|2541.8|2547.5|2541.5|2548.8|2542.8|2547.3|2541.3|69
1714649700000|2024-05-02 11:35:00|2547.8|2541.8|2549.3|2543.3|2549.8|2543.8|2546.3|2540.3|45
1714650000000|2024-05-02 11:40:00|2549.5|2543.5|2549.8|2543.8|2550.8|2544.8|2548.8|2542.8|46
1714650300000|2024-05-02 11:45:00|2549.5|2543.5|2547.8|2541.8|2549.8|2543.8|2547.8|2541.8|17
1714650600000|2024-05-02 11:50:00|2547.3|2541.3|2548.8|2542.8|2549.8|2543.8|2546.3|2540.3|29
1714650900000|2024-05-02 11:55:00|2548.5|2542.5|2552|2546|2553|2547|2548.3|2542.3|74
1714651200000|2024-05-02 12:00:00|2551.8|2545.8|2551|2545|2551.8|2545.8|2550|2544|39
1714651500000|2024-05-02 12:05:00|2550.8|2544.8|2550|2544|2550.8|2544.8|2548.8|2542.8|27
1714651800000|2024-05-02 12:10:00|2549.8|2543.8|2553.5|2547.5|2554.3|2548.3|2549.8|2543.8|58
1714652100000|2024-05-02 12:15:00|2553.8|2547.8|2550|2544|2553.8|2547.8|2550|2544|51
1714652400000|2024-05-02 12:20:00|2549.8|2543.8|2550.3|2544.3|2551.5|2545.5|2549.5|2543.5|70
1714652700000|2024-05-02 12:25:00|2550.5|2544.5|2550|2544|2551.3|2545.3|2549.3|2543.3|47
1714653000000|2024-05-02 12:30:00|2549.8|2543.8|2550.3|2544.3|2551.5|2545.5|2549|2543|94
1714653300000|2024-05-02 12:35:00|2550|2544|2551.3|2545.3|2551.5|2545.5|2549.5|2543.5|73
1714653600000|2024-05-02 12:40:00|2551.5|2545.5|2551.8|2545.8|2553.8|2547.8|2551.3|2545.3|54
1714653900000|2024-05-02 12:45:00|2552|2546|2551.3|2545.3|2552.5|2546.5|2550.5|2544.5|57
1714654200000|2024-05-02 12:50:00|2551.5|2545.5|2549.3|2543.3|2553.5|2547.5|2549.3|2543.3|53
1714654500000|2024-05-02 12:55:00|2549|2543|2545.3|2539.3|2549.3|2543.3|2544.5|2538.5|54
1714654800000|2024-05-02 13:00:00|2545|2539|2547.3|2541.3|2547.5|2541.5|2544.8|2538.8|57
1714655100000|2024-05-02 13:05:00|2547|2541|2548.8|2542.8|2549.3|2543.3|2546.3|2540.3|36
1714655400000|2024-05-02 13:10:00|2549|2543|2544.5|2538.5|2549.3|2543.3|2540.8|2534.8|73
1714655700000|2024-05-02 13:15:00|2544.8|2538.8|2546|2540|2546.3|2540.3|2544|2538|53
1714656000000|2024-05-02 13:20:00|2546.3|2540.3|2545|2539|2546.3|2540.3|2544.8|2538.8|41
1714656300000|2024-05-02 13:25:00|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2544.5|2538.5|39
1714656600000|2024-05-02 13:30:00|2545.8|2539.8|2546|2540|2548.3|2542.3|2545.5|2539.5|87
1714656900000|2024-05-02 13:35:00|2545.8|2539.8|2546.8|2540.8|2547.3|2541.3|2544.8|2538.8|79
1714657200000|2024-05-02 13:40:00|2547|2541|2540.5|2534.5|2547.8|2541.8|2540.3|2534.3|87
1714657500000|2024-05-02 13:45:00|2540.8|2534.8|2539.8|2533.8|2540.8|2534.8|2539.3|2533.3|55
1714657800000|2024-05-02 13:50:00|2540|2534|2541.5|2535.5|2543.8|2537.8|2539.8|2533.8|53
1714658100000|2024-05-02 13:55:00|2541.8|2535.8|2544.3|2538.3|2544.3|2538.3|2541.5|2535.5|64
1714658400000|2024-05-02 14:00:00|2544|2538|2545.8|2539.8|2548.5|2542.5|2542|2536|103
1714658700000|2024-05-02 14:05:00|2546|2540|2542.8|2536.8|2546|2540|2541.8|2535.8|84
1714659000000|2024-05-02 14:10:00|2543|2537|2545|2539|2546|2540|2542.8|2536.8|71
1714659300000|2024-05-02 14:15:00|2544.8|2538.8|2547.3|2541.3|2548.3|2542.3|2543.3|2537.3|89
1714659600000|2024-05-02 14:20:00|2547|2541|2545.5|2539.5|2549.3|2543.3|2543.8|2537.8|133
1714659900000|2024-05-02 14:25:00|2545.8|2539.8|2547.5|2541.5|2547.8|2541.8|2544.8|2538.8|48
1714660200000|2024-05-02 14:30:00|2547.8|2541.8|2546.3|2540.3|2547.8|2541.8|2544.8|2538.8|65
1714660500000|2024-05-02 14:35:00|2546.5|2540.5|2546.8|2540.8|2547.5|2541.5|2543.3|2537.3|77
1714660800000|2024-05-02 14:40:00|2546.5|2540.5|2546.3|2540.3|2549.8|2543.8|2544.3|2538.3|85
1714661100000|2024-05-02 14:45:00|2546|2540|2539.5|2533.5|2547.3|2541.3|2539.3|2533.3|87
1714661400000|2024-05-02 14:50:00|2539.8|2533.8|2543.3|2537.3|2544.5|2538.5|2539.5|2533.5|85
1714661700000|2024-05-02 14:55:00|2543|2537|2535.8|2529.8|2543|2537|2533.3|2527.3|92
1714662000000|2024-05-02 15:00:00|2536|2530|2535|2529|2536|2530|2533.3|2527.3|84
1714662300000|2024-05-02 15:05:00|2535.3|2529.3|2530|2524|2537.3|2531.3|2529.3|2523.3|80
1714662600000|2024-05-02 15:10:00|2529.8|2523.8|2532.8|2526.8|2533.3|2527.3|2526|2520|112
1714662900000|2024-05-02 15:15:00|2533|2527|2533.5|2527.5|2534.5|2528.5|2527|2521|112
1714663200000|2024-05-02 15:20:00|2533.3|2527.3|2536|2530|2536.5|2530.5|2532.8|2526.8|90
1714663500000|2024-05-02 15:25:00|2535.8|2529.8|2529.3|2523.3|2537|2531|2527.8|2521.8|181
1714663800000|2024-05-02 15:30:00|2529.5|2523.5|2526|2520|2530.5|2524.5|2525.5|2519.5|68
1714664100000|2024-05-02 15:35:00|2526.3|2520.3|2529.8|2523.8|2530|2524|2526.3|2520.3|74
1714664400000|2024-05-02 15:40:00|2530|2524|2527.3|2521.3|2530.3|2524.3|2525.5|2519.5|58
1714664700000|2024-05-02 15:45:00|2527|2521|2528.3|2522.3|2528.5|2522.5|2527|2521|32
1714665000000|2024-05-02 15:50:00|2528.5|2522.5|2532.5|2526.5|2533|2527|2526.5|2520.5|46
1714665300000|2024-05-02 15:55:00|2532.8|2526.8|2535|2529|2535.3|2529.3|2532.8|2526.8|32
1714665600000|2024-05-02 16:00:00|2535.3|2529.3|2533|2527|2535.5|2529.5|2533|2527|52
1714665900000|2024-05-02 16:05:00|2532|2526|2532.5|2526.5|2533|2527|2531.3|2525.3|42
1714666200000|2024-05-02 16:10:00|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2531|2525|18
1714666500000|2024-05-02 16:15:00|2533|2527|2532.5|2526.5|2533.8|2527.8|2532.3|2526.3|20
1714666800000|2024-05-02 16:20:00|2532.3|2526.3|2532.8|2526.8|2533|2527|2532|2526|13
1714667100000|2024-05-02 16:25:00|2532.5|2526.5|2533.5|2527.5|2533.5|2527.5|2532.3|2526.3|16
1714667400000|2024-05-02 16:30:00|2533.3|2527.3|2533.5|2527.5|2534|2528|2533|2527|21
1714667700000|2024-05-02 16:35:00|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2532|2526|22
1714668000000|2024-05-02 16:40:00|2533.8|2527.8|2536|2530|2536.3|2530.3|2533.5|2527.5|21
1714668300000|2024-05-02 16:45:00|2535.8|2529.8|2537|2531|2538.3|2532.3|2535.5|2529.5|22
1714668600000|2024-05-02 16:50:00|2537.3|2531.3|2537|2531|2538.3|2532.3|2536.5|2530.5|19
1714668900000|2024-05-02 16:55:00|2537.3|2531.3|2537.5|2531.5|2538|2532|2536.5|2530.5|22
1714669200000|2024-05-02 17:00:00|2537.8|2531.8|2539.5|2533.5|2539.8|2533.8|2537.8|2531.8|32
1714669500000|2024-05-02 17:05:00|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539|2533|8
1714669800000|2024-05-02 17:10:00|2540|2534|2539.8|2533.8|2540.8|2534.8|2539.8|2533.8|9
1714670100000|2024-05-02 17:15:00|2540|2534|2539|2533|2540.8|2534.8|2538.5|2532.5|14
1714670400000|2024-05-02 17:20:00|2539.5|2533.5|2539|2533|2539.5|2533.5|2538.8|2532.8|8
1714670700000|2024-05-02 17:25:00|2538.8|2532.8|2538.8|2532.8|2539|2533|2538.8|2532.8|3
1714671000000|2024-05-02 17:30:00|2539|2533|2539.3|2533.3|2539.5|2533.5|2539|2533|3
1714671300000|2024-05-02 17:35:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539|2533|4
1714671600000|2024-05-02 17:40:00|2539.8|2533.8|2539|2533|2539.8|2533.8|2539|2533|3
1714671900000|2024-05-02 17:45:00|2539.3|2533.3|2540|2534|2540.3|2534.3|2539.3|2533.3|4
1714672200000|2024-05-02 17:50:00|2540.3|2534.3|2540.8|2534.8|2542.3|2536.3|2540.3|2534.3|17
1714672500000|2024-05-02 17:55:00|2540.5|2534.5|2545.3|2530.3|2545.3|2534.5|2540.5|2529.8|4
1714694400000|2024-05-03 00:00:00|2538.5|2532.5|2540.3|2534.3|2540.3|2534.3|2538|2532|14
1714694700000|2024-05-03 00:05:00|2540.5|2534.5|2541.5|2535.5|2541.5|2535.5|2539.5|2533.5|37
1714695000000|2024-05-03 00:10:00|2541|2535|2542|2536|2542|2536|2541|2535|14
1714695300000|2024-05-03 00:15:00|2542.3|2536.3|2542.5|2536.5|2543.3|2537.3|2541|2535|23
1714695600000|2024-05-03 00:20:00|2542.3|2536.3|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|12
1714695900000|2024-05-03 00:25:00|2541|2535|2538.8|2532.8|2541|2535|2537.8|2531.8|20
1714696200000|2024-05-03 00:30:00|2539|2533|2540|2534|2540.5|2534.5|2539|2533|10
1714696500000|2024-05-03 00:35:00|2540.5|2534.5|2541.5|2535.5|2542|2536|2540.5|2534.5|7
1714696800000|2024-05-03 00:40:00|2541.3|2535.3|2539.8|2533.8|2541.3|2535.3|2539.8|2533.8|11
1714697100000|2024-05-03 00:45:00|2540|2534|2541|2535|2542|2536|2540|2534|11
1714697400000|2024-05-03 00:50:00|2541.3|2535.3|2542|2536|2542.5|2536.5|2541|2535|19
1714697700000|2024-05-03 00:55:00|2542.8|2536.8|2542.5|2536.5|2543.3|2537.3|2541.3|2535.3|16
1714698000000|2024-05-03 01:00:00|2542.3|2536.3|2542.5|2536.5|2542.8|2536.8|2541.3|2535.3|28
1714698300000|2024-05-03 01:05:00|2542.8|2536.8|2543.5|2537.5|2544.5|2538.5|2542.8|2536.8|31
1714698600000|2024-05-03 01:10:00|2543.3|2537.3|2541.8|2535.8|2543.3|2537.3|2541.5|2535.5|22
1714698900000|2024-05-03 01:15:00|2541.5|2535.5|2540|2534|2541.8|2535.8|2539.8|2533.8|18
1714699200000|2024-05-03 01:20:00|2539.8|2533.8|2539.5|2533.5|2540.5|2534.5|2539|2533|18
1714699500000|2024-05-03 01:25:00|2539.3|2533.3|2537|2531|2539.3|2533.3|2537|2531|27
1714699800000|2024-05-03 01:30:00|2536.8|2530.8|2537.5|2531.5|2537.8|2531.8|2536.3|2530.3|39
1714700100000|2024-05-03 01:35:00|2537.8|2531.8|2536|2530|2539.5|2533.5|2536|2530|29
1714700400000|2024-05-03 01:40:00|2536.3|2530.3|2537|2531|2537|2531|2535|2529|14
1714700700000|2024-05-03 01:45:00|2536.5|2530.5|2536.5|2530.5|2538|2532|2535.8|2529.8|58
1714701000000|2024-05-03 01:50:00|2536.3|2530.3|2536.5|2530.5|2537.8|2531.8|2536|2530|45
1714701300000|2024-05-03 01:55:00|2536.8|2530.8|2536|2530|2537|2531|2535.5|2529.5|21
1714701600000|2024-05-03 02:00:00|2535.8|2529.8|2534.5|2528.5|2535.8|2529.8|2534.5|2528.5|18
1714701900000|2024-05-03 02:05:00|2534.3|2528.3|2536|2530|2536.5|2530.5|2534|2528|29
1714702200000|2024-05-03 02:10:00|2535.8|2529.8|2535.5|2529.5|2536|2530|2535|2529|28
1714702500000|2024-05-03 02:15:00|2535.3|2529.3|2533.5|2527.5|2536|2530|2533|2527|20
1714702800000|2024-05-03 02:20:00|2533.3|2527.3|2532|2526|2534|2528|2531.8|2525.8|24
1714703100000|2024-05-03 02:25:00|2532.3|2526.3|2533|2527|2533|2527|2531.5|2525.5|13
1714703400000|2024-05-03 02:30:00|2532.8|2526.8|2532|2526|2532.8|2526.8|2531.3|2525.3|12
1714703700000|2024-05-03 02:35:00|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|5
1714704000000|2024-05-03 02:40:00|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1714704300000|2024-05-03 02:45:00|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1714704600000|2024-05-03 02:50:00|2531.5|2525.5|2533.8|2527.8|2533.8|2527.8|2531.3|2525.3|9
1714704900000|2024-05-03 02:55:00|2533.5|2527.5|2533.8|2527.8|2534.8|2528.8|2533|2527|17
1714705200000|2024-05-03 03:00:00|2533.5|2527.5|2534.8|2528.8|2535|2529|2533|2527|16
1714705500000|2024-05-03 03:05:00|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.5|2527.5|4
1714705800000|2024-05-03 03:10:00|2534|2528|2532.5|2526.5|2534|2528|2532.3|2526.3|12
1714706100000|2024-05-03 03:15:00|2532.8|2526.8|2533|2527|2533.5|2527.5|2532.8|2526.8|18
1714706400000|2024-05-03 03:20:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|7
1714706700000|2024-05-03 03:25:00|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2532.5|2526.5|6
1714707000000|2024-05-03 03:30:00|2533|2527|2532.8|2526.8|2533|2527|2532.3|2526.3|12
1714707300000|2024-05-03 03:35:00|2533|2527|2533.3|2527.3|2533.5|2527.5|2532.8|2526.8|11
1714707600000|2024-05-03 03:40:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2532.8|2526.8|10
1714708200000|2024-05-03 03:50:00|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|4
1714708500000|2024-05-03 03:55:00|2533.5|2527.5|2535|2529|2535|2529|2533.3|2527.3|7
1714708800000|2024-05-03 04:00:00|2535.3|2529.3|2536.5|2530.5|2537|2531|2535.3|2529.3|13
1714709100000|2024-05-03 04:05:00|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.5|2530.5|10
1714709400000|2024-05-03 04:10:00|2536.8|2530.8|2538.5|2532.5|2538.8|2532.8|2536.8|2530.8|16
1714709700000|2024-05-03 04:15:00|2538.3|2532.3|2538.3|2532.3|2538.8|2532.8|2538|2532|9
1714710000000|2024-05-03 04:20:00|2538|2532|2537.5|2531.5|2539|2533|2537.5|2531.5|12
1714710300000|2024-05-03 04:25:00|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1714710600000|2024-05-03 04:30:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536|2530|5
1714710900000|2024-05-03 04:35:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1714711200000|2024-05-03 04:40:00|2536.8|2530.8|2536.8|2530.8|2537.3|2531.3|2536.5|2530.5|12
1714711500000|2024-05-03 04:45:00|2536.5|2530.5|2537.5|2531.5|2537.5|2531.5|2536.5|2530.5|8
1714711800000|2024-05-03 04:50:00|2537.3|2531.3|2536|2530|2537.3|2531.3|2536|2530|7
1714712100000|2024-05-03 04:55:00|2535.8|2529.8|2535.5|2529.5|2536|2530|2535.5|2529.5|6
1714712400000|2024-05-03 05:00:00|2535.3|2529.3|2536.3|2530.3|2536.3|2530.3|2534.8|2528.8|17
1714712700000|2024-05-03 05:05:00|2536|2530|2535.8|2529.8|2536.5|2530.5|2535.5|2529.5|15
1714713000000|2024-05-03 05:10:00|2535.5|2529.5|2536|2530|2536.5|2530.5|2535.5|2529.5|17
1714713300000|2024-05-03 05:15:00|2535.8|2529.8|2535.8|2529.8|2536|2530|2535.8|2529.8|3
1714713600000|2024-05-03 05:20:00|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1714713900000|2024-05-03 05:25:00|2536.8|2530.8|2533.3|2527.3|2537.5|2531.5|2533.3|2527.3|20
1714714200000|2024-05-03 05:30:00|2533|2527|2535|2529|2535.5|2529.5|2532.5|2526.5|25
1714714500000|2024-05-03 05:35:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|27
1714714800000|2024-05-03 05:40:00|2535.5|2529.5|2536.5|2530.5|2536.5|2530.5|2535.5|2529.5|15
1714715100000|2024-05-03 05:45:00|2536.3|2530.3|2536.3|2530.3|2536.5|2530.5|2535.3|2529.3|19
1714715400000|2024-05-03 05:50:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|9
1714715700000|2024-05-03 05:55:00|2536.8|2530.8|2537|2531|2537|2531|2536|2530|10
1714716000000|2024-05-03 06:00:00|2536.8|2530.8|2533.5|2527.5|2536.8|2530.8|2533|2527|26
1714716300000|2024-05-03 06:05:00|2533.3|2527.3|2533.8|2527.8|2534.5|2528.5|2532|2526|47
1714716600000|2024-05-03 06:10:00|2534|2528|2531.3|2525.3|2534.3|2528.3|2530|2524|36
1714716900000|2024-05-03 06:15:00|2531.5|2525.5|2532|2526|2533.5|2527.5|2531.3|2525.3|26
1714717200000|2024-05-03 06:20:00|2531.8|2525.8|2530.3|2524.3|2531.8|2525.8|2529.8|2523.8|23
1714717500000|2024-05-03 06:25:00|2530|2524|2533|2527|2533|2527|2529.3|2523.3|16
1714717800000|2024-05-03 06:30:00|2533.3|2527.3|2531.5|2525.5|2535.3|2529.3|2531|2525|43
1714718100000|2024-05-03 06:35:00|2531.8|2525.8|2531|2525|2532.3|2526.3|2530.3|2524.3|23
1714718400000|2024-05-03 06:40:00|2530.8|2524.8|2532.3|2526.3|2533.5|2527.5|2530.8|2524.8|32
1714718700000|2024-05-03 06:45:00|2532.5|2526.5|2531.5|2525.5|2533|2527|2529.8|2523.8|25
1714719000000|2024-05-03 06:50:00|2531.3|2525.3|2530|2524|2531.5|2525.5|2529.8|2523.8|30
1714719300000|2024-05-03 06:55:00|2530.3|2524.3|2529.8|2523.8|2531.5|2525.5|2529.8|2523.8|28
1714719600000|2024-05-03 07:00:00|2530.8|2524.8|2537.8|2531.8|2537.8|2531.8|2530.8|2524.8|134
1714719900000|2024-05-03 07:05:00|2538|2532|2540.3|2534.3|2540.5|2534.5|2537.8|2531.8|52
1714720200000|2024-05-03 07:10:00|2540.5|2534.5|2542.3|2536.3|2542.8|2536.8|2539.8|2533.8|59
1714720500000|2024-05-03 07:15:00|2542|2536|2544.1|2538.1|2547.3|2541.3|2540.5|2534.5|74
1714720800000|2024-05-03 07:20:00|2544.4|2538.4|2548.1|2542.1|2550.4|2544.4|2544.4|2538.4|79
1714721100000|2024-05-03 07:25:00|2548.4|2542.4|2548.6|2542.6|2550.9|2544.9|2548.4|2542.4|41
1714721400000|2024-05-03 07:30:00|2548.4|2542.4|2547.6|2541.6|2548.9|2542.9|2546.9|2540.9|38
1714721700000|2024-05-03 07:35:00|2547.9|2541.9|2545.4|2539.4|2548.4|2542.4|2544.9|2538.9|43
1714722000000|2024-05-03 07:40:00|2545.1|2539.1|2543.6|2537.6|2545.4|2539.4|2542.9|2536.9|49
1714722300000|2024-05-03 07:45:00|2543.9|2537.9|2546.1|2540.1|2546.9|2540.9|2543.4|2537.4|51
1714722600000|2024-05-03 07:50:00|2545.9|2539.9|2544.6|2538.6|2545.9|2539.9|2541.6|2535.6|65
1714722900000|2024-05-03 07:55:00|2544.4|2538.4|2544.4|2538.4|2545.9|2539.9|2543.9|2537.9|33
1714723200000|2024-05-03 08:00:00|2544.6|2538.6|2545.6|2539.6|2545.9|2539.9|2541.9|2535.9|126
1714723500000|2024-05-03 08:05:00|2545.9|2539.9|2544.6|2538.6|2546.4|2540.4|2542.1|2536.1|100
1714723800000|2024-05-03 08:10:00|2544.9|2538.9|2539.1|2533.1|2545.4|2539.4|2539.1|2533.1|91
1714724100000|2024-05-03 08:15:00|2539.4|2533.4|2534.9|2528.9|2539.4|2533.4|2533.4|2527.4|86
1714724400000|2024-05-03 08:20:00|2534.6|2528.6|2533.6|2527.6|2534.6|2528.6|2530.9|2524.9|60
1714724700000|2024-05-03 08:25:00|2533.9|2527.9|2534.6|2528.6|2536.6|2530.6|2533.6|2527.6|57
1714725000000|2024-05-03 08:30:00|2534.9|2528.9|2535.1|2529.1|2535.9|2529.9|2532.4|2526.4|43
1714725300000|2024-05-03 08:35:00|2534.9|2528.9|2536.9|2530.9|2537.6|2531.6|2534.6|2528.6|56
1714725600000|2024-05-03 08:40:00|2536.6|2530.6|2537.4|2531.4|2539.4|2533.4|2536.6|2530.6|58
1714725900000|2024-05-03 08:45:00|2537.6|2531.6|2543.4|2537.4|2543.4|2537.4|2536.4|2530.4|60
1714726200000|2024-05-03 08:50:00|2543.1|2537.1|2540.6|2534.6|2544.1|2538.1|2539.6|2533.6|57
1714726500000|2024-05-03 08:55:00|2540.4|2534.4|2537.9|2531.9|2540.4|2534.4|2536.9|2530.9|55
1714726800000|2024-05-03 09:00:00|2537.6|2531.6|2536.4|2530.4|2537.9|2531.9|2534.9|2528.9|62
1714727100000|2024-05-03 09:05:00|2536.1|2530.1|2535.6|2529.6|2538.9|2532.9|2535.4|2529.4|75
1714727400000|2024-05-03 09:10:00|2535.4|2529.4|2538.6|2532.6|2540.4|2534.4|2534.9|2528.9|75
1714727700000|2024-05-03 09:15:00|2538.9|2532.9|2541.6|2535.6|2543.1|2537.1|2537.9|2531.9|59
1714728000000|2024-05-03 09:20:00|2541.9|2535.9|2540.1|2534.1|2542.1|2536.1|2540.1|2534.1|19
1714728300000|2024-05-03 09:25:00|2540.4|2534.4|2542.6|2536.6|2542.9|2536.9|2536.6|2530.6|68
1714728600000|2024-05-03 09:30:00|2542.9|2536.9|2548.1|2542.1|2548.1|2542.1|2542.6|2536.6|65
1714728900000|2024-05-03 09:35:00|2547.9|2541.9|2548.1|2542.1|2548.9|2542.9|2547.1|2541.1|37
1714729200000|2024-05-03 09:40:00|2548.4|2542.4|2549.9|2543.9|2551.6|2545.6|2548.4|2542.4|29
1714729500000|2024-05-03 09:45:00|2549.6|2543.6|2546.4|2540.4|2549.6|2543.6|2546.4|2540.4|36
1714729800000|2024-05-03 09:50:00|2547.1|2541.1|2545.9|2539.9|2547.6|2541.6|2544.6|2538.6|47
1714730100000|2024-05-03 09:55:00|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|13
1714730400000|2024-05-03 10:00:00|2545.9|2539.9|2543.9|2537.9|2546.4|2540.4|2543.9|2537.9|42
1714730700000|2024-05-03 10:05:00|2544.1|2538.1|2545.1|2539.1|2545.6|2539.6|2543.1|2537.1|35
1714731000000|2024-05-03 10:10:00|2544.9|2538.9|2544.1|2538.1|2545.4|2539.4|2544.1|2538.1|29
1714731300000|2024-05-03 10:15:00|2543.9|2537.9|2543.4|2537.4|2544.9|2538.9|2543.1|2537.1|26
1714731600000|2024-05-03 10:20:00|2543.1|2537.1|2544.4|2538.4|2545.6|2539.6|2543.1|2537.1|32
1714731900000|2024-05-03 10:25:00|2544.1|2538.1|2543.1|2537.1|2544.6|2538.6|2542.1|2536.1|36
1714732200000|2024-05-03 10:30:00|2542.9|2536.9|2543.6|2537.6|2544.9|2538.9|2542.6|2536.6|34
1714732500000|2024-05-03 10:35:00|2543.9|2537.9|2544.4|2538.4|2544.9|2538.9|2543.4|2537.4|47
1714732800000|2024-05-03 10:40:00|2544.6|2538.6|2545.4|2539.4|2545.9|2539.9|2544.6|2538.6|30
1714733100000|2024-05-03 10:45:00|2545.1|2539.1|2545.4|2539.4|2546.1|2540.1|2544.9|2538.9|20
1714733400000|2024-05-03 10:50:00|2545.6|2539.6|2547.1|2541.1|2547.1|2541.1|2545.6|2539.6|31
1714733700000|2024-05-03 10:55:00|2547.4|2541.4|2547.4|2541.4|2547.9|2541.9|2545.9|2539.9|51
1714734000000|2024-05-03 11:00:00|2547.6|2541.6|2547.1|2541.1|2548.4|2542.4|2547.1|2541.1|13
1714734300000|2024-05-03 11:05:00|2547.4|2541.4|2548.9|2542.9|2548.9|2542.9|2547.4|2541.4|17
1714734600000|2024-05-03 11:10:00|2549.1|2543.1|2548.9|2542.9|2550.4|2544.4|2547.6|2541.6|31
1714734900000|2024-05-03 11:15:00|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|17
1714735200000|2024-05-03 11:20:00|2549.4|2543.4|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|22
1714735500000|2024-05-03 11:25:00|2549.6|2543.6|2548.9|2542.9|2549.9|2543.9|2548.6|2542.6|27
1714735800000|2024-05-03 11:30:00|2548.6|2542.6|2550.4|2544.4|2550.6|2544.6|2548.4|2542.4|19
1714736100000|2024-05-03 11:35:00|2550.1|2544.1|2550.6|2544.6|2551.9|2545.9|2549.6|2543.6|26
1714736400000|2024-05-03 11:40:00|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|4
1714736700000|2024-05-03 11:45:00|2550.9|2544.9|2550.1|2544.1|2551.1|2545.1|2550.1|2544.1|9
1714737000000|2024-05-03 11:50:00|2550.4|2544.4|2549.9|2543.9|2550.9|2544.9|2549.4|2543.4|14
1714737300000|2024-05-03 11:55:00|2550.1|2544.1|2553.9|2547.9|2555.4|2549.4|2550.1|2544.1|76
1714737600000|2024-05-03 12:00:00|2553.6|2547.6|2554.6|2548.6|2555.9|2549.9|2551.6|2545.6|78
1714737900000|2024-05-03 12:05:00|2554.4|2548.4|2555.6|2549.6|2556.6|2550.6|2553.9|2547.9|54
1714738200000|2024-05-03 12:10:00|2555.4|2549.4|2557.6|2551.6|2557.6|2551.6|2553.9|2547.9|35
1714738500000|2024-05-03 12:15:00|2558.1|2552.1|2558.1|2552.1|2558.9|2552.9|2556.9|2550.9|28
1714738800000|2024-05-03 12:20:00|2557.9|2551.9|2559.9|2553.9|2559.9|2553.9|2556.9|2550.9|38
1714739100000|2024-05-03 12:25:00|2560.1|2554.1|2556.4|2550.4|2560.6|2554.6|2555.9|2549.9|49
1714739400000|2024-05-03 12:30:00|2556.6|2550.6|2561.6|2555.6|2569.9|2563.9|2556.6|2550.6|206
1714739700000|2024-05-03 12:35:00|2561.9|2555.9|2562.6|2556.6|2562.9|2556.9|2559.6|2553.6|144
1714740000000|2024-05-03 12:40:00|2562.4|2556.4|2560.9|2554.9|2562.9|2556.9|2557.9|2551.9|148
1714740300000|2024-05-03 12:45:00|2560.6|2554.6|2557.1|2551.1|2561.1|2555.1|2556.6|2550.6|68
1714740600000|2024-05-03 12:50:00|2556.9|2550.9|2559.1|2553.1|2559.1|2553.1|2555.9|2549.9|83
1714740900000|2024-05-03 12:55:00|2559.4|2553.4|2562.6|2556.6|2562.6|2556.6|2559.4|2553.4|71
1714741200000|2024-05-03 13:00:00|2562.4|2556.4|2565.6|2559.6|2568.4|2562.4|2559.6|2553.6|120
1714741500000|2024-05-03 13:05:00|2565.4|2559.4|2565.6|2559.6|2567.4|2561.4|2564.1|2558.1|67
1714741800000|2024-05-03 13:10:00|2566.1|2560.1|2574.4|2568.4|2574.6|2568.6|2564.1|2558.1|116
1714742100000|2024-05-03 13:15:00|2574.6|2568.6|2570.4|2564.4|2574.6|2568.6|2569.9|2563.9|100
1714742400000|2024-05-03 13:20:00|2570.6|2564.6|2567.1|2561.1|2570.9|2564.9|2565.6|2559.6|84
1714742700000|2024-05-03 13:25:00|2567.4|2561.4|2565.4|2559.4|2568.9|2562.9|2565.4|2559.4|76
1714743000000|2024-05-03 13:30:00|2565.6|2559.6|2562.9|2556.9|2567.9|2561.9|2562.9|2556.9|197
1714743300000|2024-05-03 13:35:00|2562.6|2556.6|2561.4|2555.4|2564.4|2558.4|2560.9|2554.9|181
1714743600000|2024-05-03 13:40:00|2561.1|2555.1|2553.9|2547.9|2561.1|2555.1|2552.6|2546.6|121
1714743900000|2024-05-03 13:45:00|2553.6|2547.6|2557.6|2551.6|2558.4|2552.4|2553.4|2547.4|131
1714744200000|2024-05-03 13:50:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2553.4|2547.4|125
1714744500000|2024-05-03 13:55:00|2557.9|2551.9|2559.4|2553.4|2560.4|2554.4|2556.4|2550.4|92
1714744800000|2024-05-03 14:00:00|2561.4|2555.4|2556.9|2550.9|2564.9|2558.9|2555.6|2549.6|382
1714745100000|2024-05-03 14:05:00|2556.6|2550.6|2556.1|2550.1|2558.6|2552.6|2554.4|2548.4|199
1714745400000|2024-05-03 14:10:00|2556.4|2550.4|2546.4|2540.4|2556.4|2550.4|2545.1|2539.1|179
1714745700000|2024-05-03 14:15:00|2545.4|2539.4|2538.1|2532.1|2547.4|2541.4|2535.9|2529.9|164
1714746000000|2024-05-03 14:20:00|2537.9|2531.9|2541.9|2535.9|2542.6|2536.6|2535.4|2529.4|155
1714746300000|2024-05-03 14:25:00|2541.6|2535.6|2542.6|2536.6|2543.9|2537.9|2536.4|2530.4|155
1714746600000|2024-05-03 14:30:00|2543.1|2537.1|2542.6|2536.6|2544.4|2538.4|2539.9|2533.9|117
1714746900000|2024-05-03 14:35:00|2542.9|2536.9|2547.4|2541.4|2547.9|2541.9|2542.1|2536.1|110
1714747200000|2024-05-03 14:40:00|2547.6|2541.6|2547.1|2541.1|2547.9|2541.9|2542.9|2536.9|118
1714747500000|2024-05-03 14:45:00|2547.4|2541.4|2557.1|2551.1|2557.6|2551.6|2546.9|2540.9|106
1714747800000|2024-05-03 14:50:00|2556.9|2550.9|2558.4|2552.4|2558.9|2552.9|2555.9|2549.9|82
1714748100000|2024-05-03 14:55:00|2558.6|2552.6|2560.1|2554.1|2562.9|2556.9|2558.4|2552.4|78
1714748400000|2024-05-03 15:00:00|2560.4|2554.4|2558.1|2552.1|2560.4|2554.4|2556.4|2550.4|120
1714748700000|2024-05-03 15:05:00|2557.9|2551.9|2552.1|2546.1|2557.9|2551.9|2550.6|2544.6|107
1714749000000|2024-05-03 15:10:00|2551.9|2545.9|2547.1|2541.1|2551.9|2545.9|2544.6|2538.6|96
1714749300000|2024-05-03 15:15:00|2547.4|2541.4|2551.1|2545.1|2552.1|2546.1|2547.4|2541.4|87
1714749600000|2024-05-03 15:20:00|2551.4|2545.4|2551.6|2545.6|2554.9|2548.9|2551.1|2545.1|88
1714749900000|2024-05-03 15:25:00|2551.9|2545.9|2555.6|2549.6|2556.4|2550.4|2551.9|2545.9|133
1714750200000|2024-05-03 15:30:00|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2555.1|2549.1|68
1714750500000|2024-05-03 15:35:00|2556.9|2550.9|2558.6|2552.6|2559.9|2553.9|2556.9|2550.9|58
1714750800000|2024-05-03 15:40:00|2558.9|2552.9|2559.9|2553.9|2559.9|2553.9|2558.1|2552.1|31
1714751100000|2024-05-03 15:45:00|2559.6|2553.6|2560.1|2554.1|2561.9|2555.9|2559.1|2553.1|57
1714751400000|2024-05-03 15:50:00|2559.9|2553.9|2562.4|2556.4|2563.1|2557.1|2559.9|2553.9|33
1714751700000|2024-05-03 15:55:00|2562.6|2556.6|2561.4|2555.4|2563.9|2557.9|2561.4|2555.4|43
1714752000000|2024-05-03 16:00:00|2561.1|2555.1|2558.9|2552.9|2561.4|2555.4|2558.1|2552.1|38
1714752300000|2024-05-03 16:05:00|2559.1|2553.1|2557.6|2551.6|2559.1|2553.1|2557.4|2551.4|23
1714752600000|2024-05-03 16:10:00|2557.4|2551.4|2558.6|2552.6|2558.6|2552.6|2557.1|2551.1|7
1714752900000|2024-05-03 16:15:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.1|2552.1|9
1714753200000|2024-05-03 16:20:00|2558.9|2552.9|2558.9|2552.9|2559.4|2553.4|2556.9|2550.9|17
1714753500000|2024-05-03 16:25:00|2558.6|2552.6|2558.9|2552.9|2560.4|2554.4|2558.4|2552.4|17
1714753800000|2024-05-03 16:30:00|2558.6|2552.6|2557.6|2551.6|2558.6|2552.6|2557.1|2551.1|8
1714754100000|2024-05-03 16:35:00|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|6
1714754400000|2024-05-03 16:40:00|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|8
1714754700000|2024-05-03 16:45:00|2557.6|2551.6|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|12
1714755000000|2024-05-03 16:50:00|2557.6|2551.6|2558.9|2552.9|2559.6|2553.6|2557.1|2551.1|15
1714755300000|2024-05-03 16:55:00|2559.1|2553.1|2558|2552|2559.3|2553.3|2557.9|2551.9|17
1714755600000|2024-05-03 17:00:00|2558.3|2552.3|2557.9|2551.9|2558.3|2552.3|2557.9|2551.9|11
1714755900000|2024-05-03 17:05:00|2557.6|2551.6|2557.8|2551.8|2558.5|2552.5|2557.1|2551.1|13
1714756200000|2024-05-03 17:10:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2554.4|2548.4|24
1714756500000|2024-05-03 17:15:00|2556.8|2550.8|2556.9|2550.9|2557|2551|2556.8|2550.8|10
1714757100000|2024-05-03 17:25:00|2556.6|2550.6|2556|2550|2556.6|2550.6|2555.3|2549.3|13
1714757400000|2024-05-03 17:30:00|2556.1|2550.1|2556.8|2550.8|2557.3|2551.3|2555.8|2549.8|14
1714757700000|2024-05-03 17:35:00|2556.9|2550.9|2557.5|2551.5|2557.9|2551.9|2556.6|2550.6|10
1714758000000|2024-05-03 17:40:00|2557.6|2551.6|2557.5|2551.5|2557.6|2551.6|2557.5|2551.5|2
1714758300000|2024-05-03 17:45:00|2557.1|2551.1|2556.4|2550.4|2557.6|2551.6|2556.1|2550.1|21
1714758600000|2024-05-03 17:50:00|2556.1|2550.1|2554.4|2548.4|2556.4|2550.4|2553.4|2547.4|35
1714758900000|2024-05-03 17:55:00|2554.1|2548.1|2559.3|2544.3|2559.5|2548.1|2554.1|2543.5|8
1715040000000|2024-05-07 00:00:00|2590.9|2584.9|2588.1|2582.1|2591.1|2585.1|2588.1|2582.1|30
1715040300000|2024-05-07 00:05:00|2587.9|2581.9|2589.6|2583.6|2592.6|2586.6|2587.9|2581.9|51
1715040600000|2024-05-07 00:10:00|2589.9|2583.9|2585.6|2579.6|2590.1|2584.1|2583.4|2577.4|37
1715040900000|2024-05-07 00:15:00|2585.4|2579.4|2588.4|2582.4|2589.4|2583.4|2585.4|2579.4|33
1715041200000|2024-05-07 00:20:00|2587.6|2581.6|2590.9|2584.9|2591.4|2585.4|2587.6|2581.6|24
1715041500000|2024-05-07 00:25:00|2590.6|2584.6|2588.6|2582.6|2590.6|2584.6|2588.6|2582.6|32
1715041800000|2024-05-07 00:30:00|2588.4|2582.4|2586.9|2580.9|2588.4|2582.4|2586.9|2580.9|7
1715042100000|2024-05-07 00:35:00|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2585.6|2579.6|13
1715042400000|2024-05-07 00:40:00|2587.4|2581.4|2587.6|2581.6|2588.4|2582.4|2587.1|2581.1|13
1715042700000|2024-05-07 00:45:00|2587.4|2581.4|2586.4|2580.4|2587.6|2581.6|2585.6|2579.6|14
1715043000000|2024-05-07 00:50:00|2586.6|2580.6|2586.1|2580.1|2586.9|2580.9|2585.1|2579.1|28
1715043300000|2024-05-07 00:55:00|2586.4|2580.4|2588.6|2582.6|2588.9|2582.9|2586.1|2580.1|30
1715043600000|2024-05-07 01:00:00|2589.1|2583.1|2595.6|2589.6|2595.6|2589.6|2589.1|2583.1|78
1715043900000|2024-05-07 01:05:00|2595.9|2589.9|2593.6|2587.6|2596.1|2590.1|2590.4|2584.4|109
1715044200000|2024-05-07 01:10:00|2593.1|2587.1|2588.1|2582.1|2593.9|2587.9|2587.6|2581.6|61
1715044500000|2024-05-07 01:15:00|2587.9|2581.9|2587.9|2581.9|2590.1|2584.1|2587.4|2581.4|58
1715044800000|2024-05-07 01:20:00|2587.6|2581.6|2584.1|2578.1|2589.1|2583.1|2583.6|2577.6|93
1715045100000|2024-05-07 01:25:00|2583.9|2577.9|2584.6|2578.6|2584.6|2578.6|2581.6|2575.6|103
1715045400000|2024-05-07 01:30:00|2584.4|2578.4|2584.1|2578.1|2584.6|2578.6|2581.4|2575.4|89
1715045700000|2024-05-07 01:35:00|2583.9|2577.9|2582.6|2576.6|2584.9|2578.9|2581.4|2575.4|70
1715046000000|2024-05-07 01:40:00|2582.4|2576.4|2580.1|2574.1|2583.4|2577.4|2579.4|2573.4|96
1715046300000|2024-05-07 01:45:00|2580.4|2574.4|2576.4|2570.4|2581.1|2575.1|2575.9|2569.9|78
1715046600000|2024-05-07 01:50:00|2576.1|2570.1|2579.4|2573.4|2579.4|2573.4|2575.6|2569.6|88
1715046900000|2024-05-07 01:55:00|2579.6|2573.6|2581.9|2575.9|2581.9|2575.9|2579.1|2573.1|61
1715047200000|2024-05-07 02:00:00|2581.6|2575.6|2581.9|2575.9|2584.4|2578.4|2581.1|2575.1|63
1715047500000|2024-05-07 02:05:00|2582.1|2576.1|2579.9|2573.9|2583.4|2577.4|2577.9|2571.9|81
1715047800000|2024-05-07 02:10:00|2579.6|2573.6|2579.9|2573.9|2580.9|2574.9|2578.1|2572.1|64
1715048100000|2024-05-07 02:15:00|2580.1|2574.1|2581.4|2575.4|2581.4|2575.4|2579.6|2573.6|32
1715048400000|2024-05-07 02:20:00|2581.6|2575.6|2581.9|2575.9|2583.1|2577.1|2581.6|2575.6|19
1715048700000|2024-05-07 02:25:00|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|12
1715049000000|2024-05-07 02:30:00|2581.4|2575.4|2583.4|2577.4|2583.6|2577.6|2579.1|2573.1|49
1715049300000|2024-05-07 02:35:00|2583.1|2577.1|2584.6|2578.6|2584.9|2578.9|2582.6|2576.6|61
1715049600000|2024-05-07 02:40:00|2584.4|2578.4|2580.4|2574.4|2584.6|2578.6|2580.1|2574.1|49
1715049900000|2024-05-07 02:45:00|2580.6|2574.6|2585.4|2579.4|2585.4|2579.4|2580.1|2574.1|72
1715050200000|2024-05-07 02:50:00|2585.6|2579.6|2587.6|2581.6|2588.6|2582.6|2585.6|2579.6|59
1715050500000|2024-05-07 02:55:00|2587.4|2581.4|2584.9|2578.9|2587.4|2581.4|2584.6|2578.6|77
1715050800000|2024-05-07 03:00:00|2585.1|2579.1|2583.9|2577.9|2585.9|2579.9|2582.9|2576.9|110
1715051100000|2024-05-07 03:05:00|2583.6|2577.6|2583.9|2577.9|2585.1|2579.1|2583.6|2577.6|37
1715051400000|2024-05-07 03:10:00|2583.6|2577.6|2584.9|2578.9|2585.1|2579.1|2583.1|2577.1|35
1715051700000|2024-05-07 03:15:00|2585.1|2579.1|2583.1|2577.1|2585.4|2579.4|2582.9|2576.9|38
1715052000000|2024-05-07 03:20:00|2582.9|2576.9|2584.6|2578.6|2584.6|2578.6|2582.4|2576.4|31
1715052300000|2024-05-07 03:25:00|2584.1|2578.1|2583.4|2577.4|2584.6|2578.6|2582.4|2576.4|22
1715052600000|2024-05-07 03:30:00|2583.1|2577.1|2584.1|2578.1|2584.6|2578.6|2583.1|2577.1|22
1715052900000|2024-05-07 03:35:00|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2582.4|2576.4|11
1715053200000|2024-05-07 03:40:00|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|8
1715053500000|2024-05-07 03:45:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|5
1715053800000|2024-05-07 03:50:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|4
1715054100000|2024-05-07 03:55:00|2584.4|2578.4|2584.9|2578.9|2585.6|2579.6|2584.4|2578.4|11
1715054400000|2024-05-07 04:00:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1715054700000|2024-05-07 04:05:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2583.4|2577.4|9
1715055000000|2024-05-07 04:10:00|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|5
1715055300000|2024-05-07 04:15:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|4
1715055600000|2024-05-07 04:20:00|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|7
1715055900000|2024-05-07 04:25:00|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1715056200000|2024-05-07 04:30:00|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2582.6|2576.6|20
1715056500000|2024-05-07 04:35:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.4|2576.4|11
1715056800000|2024-05-07 04:40:00|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|4
1715057100000|2024-05-07 04:45:00|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|4
1715057400000|2024-05-07 04:50:00|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2582.6|2576.6|10
1715057700000|2024-05-07 04:55:00|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2582.6|2576.6|6
1715058000000|2024-05-07 05:00:00|2583.1|2577.1|2581.9|2575.9|2583.1|2577.1|2581.4|2575.4|21
1715058300000|2024-05-07 05:05:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|8
1715058600000|2024-05-07 05:10:00|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|10
1715058900000|2024-05-07 05:15:00|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|6
1715059200000|2024-05-07 05:20:00|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|4
1715059500000|2024-05-07 05:25:00|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|3
1715059800000|2024-05-07 05:30:00|2582.9|2576.9|2580.1|2574.1|2583.1|2577.1|2578.4|2572.4|77
1715060100000|2024-05-07 05:35:00|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2577.1|2571.1|41
1715060400000|2024-05-07 05:40:00|2579.1|2573.1|2579.6|2573.6|2580.1|2574.1|2577.9|2571.9|43
1715060700000|2024-05-07 05:45:00|2579.4|2573.4|2578.1|2572.1|2580.9|2574.9|2578.1|2572.1|41
1715061000000|2024-05-07 05:50:00|2578.4|2572.4|2581.9|2575.9|2581.9|2575.9|2578.4|2572.4|40
1715061300000|2024-05-07 05:55:00|2581.6|2575.6|2580.9|2574.9|2581.9|2575.9|2580.6|2574.6|18
1715061600000|2024-05-07 06:00:00|2580.6|2574.6|2579.1|2573.1|2580.6|2574.6|2578.1|2572.1|36
1715061900000|2024-05-07 06:05:00|2578.6|2572.6|2575.4|2569.4|2580.6|2574.6|2575.4|2569.4|42
1715062200000|2024-05-07 06:10:00|2575.1|2569.1|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|49
1715062500000|2024-05-07 06:15:00|2575.1|2569.1|2573.1|2567.1|2575.1|2569.1|2571.6|2565.6|59
1715062800000|2024-05-07 06:20:00|2572.9|2566.9|2573.6|2567.6|2573.9|2567.9|2572.1|2566.1|62
1715063100000|2024-05-07 06:25:00|2573.4|2567.4|2569.9|2563.9|2573.9|2567.9|2569.9|2563.9|40
1715063400000|2024-05-07 06:30:00|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2568.4|2562.4|72
1715063700000|2024-05-07 06:35:00|2570.9|2564.9|2571.9|2565.9|2572.1|2566.1|2569.9|2563.9|53
1715064000000|2024-05-07 06:40:00|2571.6|2565.6|2570.9|2564.9|2572.1|2566.1|2569.9|2563.9|47
1715064300000|2024-05-07 06:45:00|2571.1|2565.1|2569.9|2563.9|2572.4|2566.4|2568.4|2562.4|60
1715064600000|2024-05-07 06:50:00|2570.1|2564.1|2570.1|2564.1|2570.6|2564.6|2568.4|2562.4|34
1715064900000|2024-05-07 06:55:00|2569.9|2563.9|2569.4|2563.4|2570.9|2564.9|2568.4|2562.4|65
1715065200000|2024-05-07 07:00:00|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2565.9|2559.9|83
1715065500000|2024-05-07 07:05:00|2569.6|2563.6|2574.4|2568.4|2574.4|2568.4|2568.6|2562.6|49
1715065800000|2024-05-07 07:10:00|2574.6|2568.6|2571.9|2565.9|2575.4|2569.4|2570.9|2564.9|54
1715066100000|2024-05-07 07:15:00|2571.6|2565.6|2571.1|2565.1|2572.1|2566.1|2569.9|2563.9|50
1715066400000|2024-05-07 07:20:00|2571.4|2565.4|2573.9|2567.9|2575.4|2569.4|2570.9|2564.9|64
1715066700000|2024-05-07 07:25:00|2573.6|2567.6|2574.1|2568.1|2574.9|2568.9|2573.4|2567.4|44
1715067000000|2024-05-07 07:30:00|2574.4|2568.4|2569.6|2563.6|2574.4|2568.4|2568.9|2562.9|85
1715067300000|2024-05-07 07:35:00|2569.4|2563.4|2569.9|2563.9|2571.1|2565.1|2569.1|2563.1|87
1715067600000|2024-05-07 07:40:00|2569.6|2563.6|2567.6|2561.6|2569.6|2563.6|2566.9|2560.9|46
1715067900000|2024-05-07 07:45:00|2567.4|2561.4|2570.1|2564.1|2570.1|2564.1|2566.9|2560.9|28
1715068200000|2024-05-07 07:50:00|2570.4|2564.4|2569.6|2563.6|2571.1|2565.1|2569.4|2563.4|22
1715068500000|2024-05-07 07:55:00|2569.9|2563.9|2570.4|2564.4|2570.9|2564.9|2569.1|2563.1|26
1715068800000|2024-05-07 08:00:00|2570.6|2564.6|2574.6|2568.6|2574.9|2568.9|2570.6|2564.6|80
1715069100000|2024-05-07 08:05:00|2574.9|2568.9|2576.4|2570.4|2578.6|2572.6|2574.4|2568.4|64
1715069400000|2024-05-07 08:10:00|2576.6|2570.6|2580.4|2574.4|2583.1|2577.1|2576.6|2570.6|102
1715069700000|2024-05-07 08:15:00|2580.1|2574.1|2581.6|2575.6|2581.6|2575.6|2577.1|2571.1|70
1715070000000|2024-05-07 08:20:00|2581.9|2575.9|2583.1|2577.1|2583.1|2577.1|2581.4|2575.4|38
1715070300000|2024-05-07 08:25:00|2582.9|2576.9|2584.8|2578.8|2584.9|2578.9|2582.9|2576.9|31
1715070600000|2024-05-07 08:30:00|2584.5|2578.5|2580.5|2574.5|2584.5|2578.5|2580.3|2574.3|40
1715070900000|2024-05-07 08:35:00|2580.3|2574.3|2576.8|2570.8|2580.3|2574.3|2576|2570|32
1715071200000|2024-05-07 08:40:00|2576.5|2570.5|2576.8|2570.8|2577.5|2571.5|2576.3|2570.3|28
1715071500000|2024-05-07 08:45:00|2577|2571|2576.8|2570.8|2577.3|2571.3|2576|2570|16
1715071800000|2024-05-07 08:50:00|2577|2571|2578.5|2572.5|2579.8|2573.8|2576.8|2570.8|32
1715072100000|2024-05-07 08:55:00|2578.3|2572.3|2578.8|2572.8|2579.5|2573.5|2578.3|2572.3|16
1715072400000|2024-05-07 09:00:00|2578.5|2572.5|2578|2572|2578.8|2572.8|2577.8|2571.8|16
1715072700000|2024-05-07 09:05:00|2577.8|2571.8|2578.5|2572.5|2578.8|2572.8|2577.5|2571.5|35
1715073000000|2024-05-07 09:10:00|2578.8|2572.8|2577.5|2571.5|2578.8|2572.8|2577.3|2571.3|59
1715073300000|2024-05-07 09:15:00|2577.3|2571.3|2575.5|2569.5|2577.8|2571.8|2575|2569|33
1715073600000|2024-05-07 09:20:00|2575.3|2569.3|2574.5|2568.5|2575.8|2569.8|2574.3|2568.3|24
1715073900000|2024-05-07 09:25:00|2574.3|2568.3|2575.3|2569.3|2575.3|2569.3|2573.3|2567.3|46
1715074200000|2024-05-07 09:30:00|2575|2569|2573.8|2567.8|2575.8|2569.8|2573.3|2567.3|27
1715074500000|2024-05-07 09:35:00|2573.5|2567.5|2572.3|2566.3|2573.8|2567.8|2571.5|2565.5|35
1715074800000|2024-05-07 09:40:00|2572|2566|2571.3|2565.3|2572.8|2566.8|2570.3|2564.3|37
1715075100000|2024-05-07 09:45:00|2571|2565|2572.3|2566.3|2572.8|2566.8|2570.8|2564.8|28
1715075400000|2024-05-07 09:50:00|2572|2566|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|18
1715075700000|2024-05-07 09:55:00|2571.5|2565.5|2571|2565|2571.8|2565.8|2570.8|2564.8|21
1715076000000|2024-05-07 10:00:00|2570.8|2564.8|2569.3|2563.3|2570.8|2564.8|2568.3|2562.3|28
1715076300000|2024-05-07 10:05:00|2569|2563|2568.5|2562.5|2569|2563|2568.3|2562.3|8
1715076600000|2024-05-07 10:10:00|2568.3|2562.3|2568|2562|2568.5|2562.5|2567|2561|18
1715076900000|2024-05-07 10:15:00|2567.8|2561.8|2566.5|2560.5|2568.3|2562.3|2566.3|2560.3|16
1715077200000|2024-05-07 10:20:00|2566.3|2560.3|2567.8|2561.8|2568.3|2562.3|2566.3|2560.3|15
1715077500000|2024-05-07 10:25:00|2567.5|2561.5|2565|2559|2567.8|2561.8|2564.8|2558.8|24
1715077800000|2024-05-07 10:30:00|2564.8|2558.8|2563.5|2557.5|2565|2559|2563.5|2557.5|28
1715078100000|2024-05-07 10:35:00|2563.3|2557.3|2561.8|2555.8|2563.5|2557.5|2561.8|2555.8|22
1715078400000|2024-05-07 10:40:00|2561.3|2555.3|2563.3|2557.3|2564.3|2558.3|2561.3|2555.3|33
1715078700000|2024-05-07 10:45:00|2563|2557|2564|2558|2564.8|2558.8|2562.5|2556.5|20
1715079000000|2024-05-07 10:50:00|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|22
1715079300000|2024-05-07 10:55:00|2564.3|2558.3|2558.8|2552.8|2564.5|2558.5|2558|2552|70
1715079600000|2024-05-07 11:00:00|2559|2553|2563.5|2557.5|2564|2558|2559|2553|60
1715079900000|2024-05-07 11:05:00|2563.8|2557.8|2565.8|2559.8|2565.8|2559.8|2563.8|2557.8|37
1715080200000|2024-05-07 11:10:00|2565.5|2559.5|2565|2559|2566.3|2560.3|2564.8|2558.8|22
1715080500000|2024-05-07 11:15:00|2565.3|2559.3|2565.8|2559.8|2566.3|2560.3|2564|2558|25
1715080800000|2024-05-07 11:20:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2564.3|2558.3|16
1715081100000|2024-05-07 11:25:00|2565|2559|2567.3|2561.3|2568|2562|2564.8|2558.8|33
1715081400000|2024-05-07 11:30:00|2567|2561|2566.8|2560.8|2567.8|2561.8|2564|2558|71
1715081700000|2024-05-07 11:35:00|2566.5|2560.5|2564.5|2558.5|2566.8|2560.8|2564.5|2558.5|28
1715082000000|2024-05-07 11:40:00|2564.3|2558.3|2563.5|2557.5|2565.8|2559.8|2562.3|2556.3|33
1715082300000|2024-05-07 11:45:00|2563.8|2557.8|2564.3|2558.3|2565.3|2559.3|2563.5|2557.5|56
1715082600000|2024-05-07 11:50:00|2564.5|2558.5|2564.8|2558.8|2565.3|2559.3|2563.8|2557.8|34
1715082900000|2024-05-07 11:55:00|2564.5|2558.5|2563.1|2557.1|2564.8|2558.8|2560.3|2554.3|106
1715083200000|2024-05-07 12:00:00|2563|2557|2559|2553|2563.3|2557.3|2559|2553|52
1715083500000|2024-05-07 12:05:00|2558.8|2552.8|2554.3|2548.3|2558.8|2552.8|2553.1|2547.1|50
1715083800000|2024-05-07 12:10:00|2554|2548|2551|2545|2554|2548|2550|2544|93
1715084100000|2024-05-07 12:15:00|2550.8|2544.8|2554.3|2548.3|2555|2549|2549.8|2543.8|55
1715084400000|2024-05-07 12:20:00|2554|2548|2553.8|2547.8|2555.5|2549.5|2553.5|2547.5|28
1715084700000|2024-05-07 12:25:00|2554.3|2548.3|2555.3|2549.3|2557.3|2551.3|2554.3|2548.3|32
1715085000000|2024-05-07 12:30:00|2555.5|2549.5|2558.3|2552.3|2558.8|2552.8|2554.8|2548.8|66
1715085300000|2024-05-07 12:35:00|2558|2552|2560.3|2554.3|2560.5|2554.5|2557.3|2551.3|40
1715085600000|2024-05-07 12:40:00|2560.5|2554.5|2561.3|2555.3|2561.8|2555.8|2559.8|2553.8|34
1715085900000|2024-05-07 12:45:00|2561.5|2555.5|2561.8|2555.8|2562.3|2556.3|2560.8|2554.8|38
1715086200000|2024-05-07 12:50:00|2562|2556|2565.8|2559.8|2566.8|2560.8|2562|2556|55
1715086500000|2024-05-07 12:55:00|2565.5|2559.5|2560.5|2554.5|2565.8|2559.8|2558.8|2552.8|68
1715086800000|2024-05-07 13:00:00|2560.3|2554.3|2561.5|2555.5|2564.3|2558.3|2560.3|2554.3|189
1715087100000|2024-05-07 13:05:00|2561.8|2555.8|2560.3|2554.3|2561.8|2555.8|2557.8|2551.8|149
1715087400000|2024-05-07 13:10:00|2559.8|2553.8|2563.3|2557.3|2563.8|2557.8|2558.5|2552.5|90
1715087700000|2024-05-07 13:15:00|2563|2557|2562.8|2556.8|2564|2558|2561.8|2555.8|57
1715088000000|2024-05-07 13:20:00|2562.5|2556.5|2560.8|2554.8|2562.8|2556.8|2560|2554|56
1715088300000|2024-05-07 13:25:00|2561|2555|2557.5|2551.5|2562.3|2556.3|2557.5|2551.5|74
1715088600000|2024-05-07 13:30:00|2557.8|2551.8|2557.8|2551.8|2559|2553|2556.3|2550.3|87
1715088900000|2024-05-07 13:35:00|2558|2552|2555.8|2549.8|2559|2553|2555.3|2549.3|85
1715089200000|2024-05-07 13:40:00|2556|2550|2557.8|2551.8|2560.3|2554.3|2555.8|2549.8|73
1715089500000|2024-05-07 13:45:00|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2556.3|2550.3|87
1715089800000|2024-05-07 13:50:00|2557.5|2551.5|2559|2553|2560|2554|2556.5|2550.5|82
1715090100000|2024-05-07 13:55:00|2558.8|2552.8|2559|2553|2559.3|2553.3|2557.3|2551.3|72
1715090400000|2024-05-07 14:00:00|2558.8|2552.8|2561.5|2555.5|2562.8|2556.8|2558.3|2552.3|63
1715090700000|2024-05-07 14:05:00|2561.8|2555.8|2563.5|2557.5|2564|2558|2561|2555|57
1715091000000|2024-05-07 14:10:00|2563.3|2557.3|2560.5|2554.5|2563.8|2557.8|2558.5|2552.5|79
1715091300000|2024-05-07 14:15:00|2560.3|2554.3|2560|2554|2560.8|2554.8|2558.8|2552.8|49
1715091600000|2024-05-07 14:20:00|2560.3|2554.3|2563|2557|2563|2557|2559.8|2553.8|57
1715091900000|2024-05-07 14:25:00|2562.8|2556.8|2563.5|2557.5|2564.8|2558.8|2562.5|2556.5|57
1715092200000|2024-05-07 14:30:00|2563.3|2557.3|2565.8|2559.8|2566.5|2560.5|2562|2556|75
1715092500000|2024-05-07 14:35:00|2565.5|2559.5|2566.8|2560.8|2566.8|2560.8|2563.8|2557.8|48
1715092800000|2024-05-07 14:40:00|2567|2561|2571.8|2565.8|2571.8|2565.8|2567|2561|53
1715093100000|2024-05-07 14:45:00|2572|2566|2574.8|2568.8|2575.3|2569.3|2570.3|2564.3|125
1715093400000|2024-05-07 14:50:00|2575|2569|2574|2568|2575.5|2569.5|2572.3|2566.3|55
1715093700000|2024-05-07 14:55:00|2573.8|2567.8|2567.5|2561.5|2576|2570|2567.5|2561.5|85
1715094000000|2024-05-07 15:00:00|2567.8|2561.8|2568.3|2562.3|2568.5|2562.5|2564.8|2558.8|78
1715094300000|2024-05-07 15:05:00|2568|2562|2569|2563|2572|2566|2567.5|2561.5|63
1715094600000|2024-05-07 15:10:00|2569.3|2563.3|2565|2559|2570.5|2564.5|2563.8|2557.8|54
1715094900000|2024-05-07 15:15:00|2565.3|2559.3|2575.5|2569.5|2576|2570|2565.3|2559.3|121
1715095200000|2024-05-07 15:20:00|2575.3|2569.3|2577.5|2571.5|2580.8|2574.8|2575.3|2569.3|139
1715095500000|2024-05-07 15:25:00|2577.3|2571.3|2569.3|2563.3|2577.8|2571.8|2568.5|2562.5|185
1715095800000|2024-05-07 15:30:00|2569|2563|2571.3|2565.3|2571.3|2565.3|2566.3|2560.3|61
1715096100000|2024-05-07 15:35:00|2571.5|2565.5|2567.3|2561.3|2572|2566|2566.5|2560.5|50
1715096400000|2024-05-07 15:40:00|2567.5|2561.5|2568.5|2562.5|2569|2563|2566.3|2560.3|72
1715096700000|2024-05-07 15:45:00|2568.8|2562.8|2569.8|2563.8|2570.3|2564.3|2568|2562|41
1715097000000|2024-05-07 15:50:00|2570|2564|2568.8|2562.8|2570.3|2564.3|2566.8|2560.8|52
1715097300000|2024-05-07 15:55:00|2568.5|2562.5|2571|2565|2571|2565|2568|2562|29
1715097600000|2024-05-07 16:00:00|2570.8|2564.8|2570.3|2564.3|2570.8|2564.8|2568.8|2562.8|17
1715097900000|2024-05-07 16:05:00|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|9
1715098200000|2024-05-07 16:10:00|2570.8|2564.8|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|9
1715098500000|2024-05-07 16:15:00|2570|2564|2570.3|2564.3|2570.5|2564.5|2570|2564|10
1715098800000|2024-05-07 16:20:00|2570.5|2564.5|2570|2564|2571|2565|2569.8|2563.8|17
1715099100000|2024-05-07 16:25:00|2569.8|2563.8|2570.8|2564.8|2571|2565|2569|2563|11
1715099400000|2024-05-07 16:30:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|9
1715099700000|2024-05-07 16:35:00|2571|2565|2570.3|2564.3|2571|2565|2570.3|2564.3|6
1715100000000|2024-05-07 16:40:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2569.8|2563.8|17
1715100300000|2024-05-07 16:45:00|2569.8|2563.8|2568.8|2562.8|2570|2564|2568|2562|19
1715100600000|2024-05-07 16:50:00|2568.3|2562.3|2567.3|2561.3|2568.3|2562.3|2567|2561|26
1715100900000|2024-05-07 16:55:00|2567|2561|2566.8|2560.8|2567.3|2561.3|2566.8|2560.8|6
1715101200000|2024-05-07 17:00:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1715101500000|2024-05-07 17:05:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2567|2561|4
1715101800000|2024-05-07 17:10:00|2567.5|2561.5|2566.8|2560.8|2567.5|2561.5|2566.5|2560.5|9
1715102100000|2024-05-07 17:15:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2567|2561|3
1715102400000|2024-05-07 17:20:00|2567.5|2561.5|2567|2561|2567.5|2561.5|2567|2561|4
1715102700000|2024-05-07 17:25:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1715103000000|2024-05-07 17:30:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1715103300000|2024-05-07 17:35:00|2567|2561|2568.8|2562.8|2568.8|2562.8|2567|2561|16
1715103900000|2024-05-07 17:45:00|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|4
1715104200000|2024-05-07 17:50:00|2569|2563|2570.9|2564.9|2572.3|2566.3|2568|2562|22
1715104500000|2024-05-07 17:55:00|2570.8|2564.8|2575|2560|2575.3|2564.8|2570.8|2559|8
1715126400000|2024-05-08 00:00:00|2569|2563|2565.4|2559.4|2569.4|2563.4|2565.4|2559.4|12
1715126700000|2024-05-08 00:05:00|2565.6|2559.6|2566.5|2560.5|2567.8|2561.8|2565.6|2559.6|26
1715127000000|2024-05-08 00:10:00|2566.8|2560.8|2566.5|2560.5|2568|2562|2566.5|2560.5|13
1715127300000|2024-05-08 00:15:00|2566.3|2560.3|2566.3|2560.3|2567.5|2561.5|2566|2560|15
1715127600000|2024-05-08 00:20:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.8|2559.8|5
1715127900000|2024-05-08 00:25:00|2566.3|2560.3|2566.5|2560.5|2567|2561|2566.3|2560.3|8
1715128200000|2024-05-08 00:30:00|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.8|2560.8|8
1715128500000|2024-05-08 00:35:00|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|11
1715129100000|2024-05-08 00:45:00|2566.3|2560.3|2565|2559|2566.8|2560.8|2565|2559|13
1715129400000|2024-05-08 00:50:00|2565.3|2559.3|2563.8|2557.8|2566.5|2560.5|2563.6|2557.6|14
1715129700000|2024-05-08 00:55:00|2564|2558|2564.5|2558.5|2564.8|2558.8|2563.5|2557.5|14
1715130000000|2024-05-08 01:00:00|2564.3|2558.3|2559.5|2553.5|2564.3|2558.3|2559.3|2553.3|118
1715130300000|2024-05-08 01:05:00|2559.8|2553.8|2554.8|2548.8|2560.8|2554.8|2554.5|2548.5|81
1715130600000|2024-05-08 01:10:00|2554.5|2548.5|2551.8|2545.8|2554.8|2548.8|2550|2544|102
1715130900000|2024-05-08 01:15:00|2551.5|2545.5|2550.3|2544.3|2551.8|2545.8|2550.3|2544.3|78
1715131200000|2024-05-08 01:20:00|2550.5|2544.5|2551.5|2545.5|2553.5|2547.5|2550.5|2544.5|79
1715131500000|2024-05-08 01:25:00|2551.8|2545.8|2552|2546|2553.5|2547.5|2550.3|2544.3|76
1715131800000|2024-05-08 01:30:00|2551.8|2545.8|2547.5|2541.5|2553|2547|2547.3|2541.3|98
1715132100000|2024-05-08 01:35:00|2547.8|2541.8|2549.5|2543.5|2551.3|2545.3|2547.3|2541.3|89
1715132400000|2024-05-08 01:40:00|2549.8|2543.8|2553.3|2547.3|2554.5|2548.5|2549.8|2543.8|71
1715132700000|2024-05-08 01:45:00|2553|2547|2554.5|2548.5|2555.5|2549.5|2552.5|2546.5|63
1715133000000|2024-05-08 01:50:00|2554.3|2548.3|2552|2546|2554.5|2548.5|2551.8|2545.8|44
1715133300000|2024-05-08 01:55:00|2552.3|2546.3|2551|2545|2552.5|2546.5|2550.5|2544.5|44
1715133600000|2024-05-08 02:00:00|2550.8|2544.8|2556|2550|2556.5|2550.5|2550.5|2544.5|76
1715133900000|2024-05-08 02:05:00|2555.8|2549.8|2554|2548|2556|2550|2554|2548|51
1715134200000|2024-05-08 02:10:00|2553.8|2547.8|2556|2550|2556|2550|2552.8|2546.8|40
1715134500000|2024-05-08 02:15:00|2556.3|2550.3|2555.5|2549.5|2556.5|2550.5|2555.5|2549.5|12
1715134800000|2024-05-08 02:20:00|2555.8|2549.8|2555.5|2549.5|2556|2550|2555.5|2549.5|4
1715135100000|2024-05-08 02:25:00|2555.8|2549.8|2555.8|2549.8|2556.8|2550.8|2555.5|2549.5|22
1715135400000|2024-05-08 02:30:00|2555.5|2549.5|2557.8|2551.8|2558.3|2552.3|2553.5|2547.5|57
1715135700000|2024-05-08 02:35:00|2558|2552|2559|2553|2560|2554|2558|2552|39
1715136000000|2024-05-08 02:40:00|2558.8|2552.8|2559.5|2553.5|2560.5|2554.5|2557.5|2551.5|37
1715136300000|2024-05-08 02:45:00|2559.8|2553.8|2557.3|2551.3|2561|2555|2556.8|2550.8|58
1715136600000|2024-05-08 02:50:00|2557|2551|2555.8|2549.8|2558|2552|2555.5|2549.5|41
1715136900000|2024-05-08 02:55:00|2556|2550|2555.5|2549.5|2557.8|2551.8|2555.5|2549.5|29
1715137200000|2024-05-08 03:00:00|2555.8|2549.8|2552.8|2546.8|2556.3|2550.3|2552.8|2546.8|24
1715137500000|2024-05-08 03:05:00|2552.5|2546.5|2552|2546|2553.5|2547.5|2551.5|2545.5|36
1715137800000|2024-05-08 03:10:00|2551.8|2545.8|2551|2545|2552.3|2546.3|2551|2545|50
1715138100000|2024-05-08 03:15:00|2550.8|2544.8|2551|2545|2553|2547|2550.8|2544.8|27
1715138400000|2024-05-08 03:20:00|2551.3|2545.3|2551|2545|2553.8|2547.8|2551|2545|42
1715138700000|2024-05-08 03:25:00|2551.3|2545.3|2553.5|2547.5|2554.3|2548.3|2550.5|2544.5|45
1715139000000|2024-05-08 03:30:00|2553.3|2547.3|2554.3|2548.3|2554.8|2548.8|2552.8|2546.8|28
1715139300000|2024-05-08 03:35:00|2554|2548|2553.5|2547.5|2555.5|2549.5|2553.5|2547.5|22
1715139600000|2024-05-08 03:40:00|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|4
1715139900000|2024-05-08 03:45:00|2553.3|2547.3|2553.5|2547.5|2554.5|2548.5|2553.3|2547.3|23
1715140200000|2024-05-08 03:50:00|2553.8|2547.8|2554|2548|2554.8|2548.8|2553.5|2547.5|10
1715140500000|2024-05-08 03:55:00|2553.3|2547.3|2553.5|2547.5|2554|2548|2553|2547|14
1715140800000|2024-05-08 04:00:00|2553.8|2547.8|2552.3|2546.3|2553.8|2547.8|2551.5|2545.5|11
1715141100000|2024-05-08 04:05:00|2552.5|2546.5|2552|2546|2553|2547|2552|2546|10
1715141400000|2024-05-08 04:10:00|2552.3|2546.3|2553.3|2547.3|2553.5|2547.5|2552.3|2546.3|7
1715141700000|2024-05-08 04:15:00|2553|2547|2553.3|2547.3|2556.8|2550.8|2553|2547|22
1715142000000|2024-05-08 04:20:00|2553.5|2547.5|2553.3|2547.3|2554.5|2548.5|2553.3|2547.3|11
1715142300000|2024-05-08 04:25:00|2553|2547|2553.3|2547.3|2554|2548|2553|2547|16
1715142600000|2024-05-08 04:30:00|2553.5|2547.5|2556|2550|2556.3|2550.3|2553|2547|17
1715142900000|2024-05-08 04:35:00|2556.3|2550.3|2554.8|2548.8|2557|2551|2554.8|2548.8|17
1715143200000|2024-05-08 04:40:00|2555|2549|2555|2549|2556|2550|2555|2549|9
1715143500000|2024-05-08 04:45:00|2554.8|2548.8|2554|2548|2554.8|2548.8|2554|2548|4
1715143800000|2024-05-08 04:50:00|2553.8|2547.8|2554.5|2548.5|2555.3|2549.3|2553.5|2547.5|11
1715144100000|2024-05-08 04:55:00|2554.8|2548.8|2554|2548|2555|2549|2554|2548|12
1715144400000|2024-05-08 05:00:00|2553.8|2547.8|2552|2546|2554|2548|2552|2546|18
1715144700000|2024-05-08 05:05:00|2552.3|2546.3|2553.5|2547.5|2553.5|2547.5|2552.3|2546.3|13
1715145000000|2024-05-08 05:10:00|2553.3|2547.3|2552.3|2546.3|2553.3|2547.3|2552.3|2546.3|5
1715145300000|2024-05-08 05:15:00|2552.5|2546.5|2552.5|2546.5|2553|2547|2552|2546|10
1715145600000|2024-05-08 05:20:00|2552.8|2546.8|2550.8|2544.8|2553|2547|2550.8|2544.8|12
1715145900000|2024-05-08 05:25:00|2551|2545|2551|2545|2551.3|2545.3|2550.8|2544.8|9
1715146200000|2024-05-08 05:30:00|2550.8|2544.8|2557.8|2551.8|2558|2552|2550.8|2544.8|106
1715146500000|2024-05-08 05:35:00|2558|2552|2559.3|2553.3|2560|2554|2557.8|2551.8|56
1715146800000|2024-05-08 05:40:00|2559.5|2553.5|2560.5|2554.5|2561.8|2555.8|2559.5|2553.5|66
1715147100000|2024-05-08 05:45:00|2560.8|2554.8|2559|2553|2561.5|2555.5|2558.5|2552.5|42
1715147400000|2024-05-08 05:50:00|2558.8|2552.8|2557|2551|2559.5|2553.5|2556|2550|30
1715147700000|2024-05-08 05:55:00|2557.3|2551.3|2557|2551|2557.5|2551.5|2556.5|2550.5|41
1715148000000|2024-05-08 06:00:00|2557.3|2551.3|2556|2550|2558|2552|2555.5|2549.5|45
1715148300000|2024-05-08 06:05:00|2556.3|2550.3|2552.5|2546.5|2556.3|2550.3|2552|2546|54
1715148600000|2024-05-08 06:10:00|2552.8|2546.8|2552.5|2546.5|2553.3|2547.3|2551.8|2545.8|45
1715148900000|2024-05-08 06:15:00|2552.3|2546.3|2551.3|2545.3|2552.5|2546.5|2550.5|2544.5|50
1715149200000|2024-05-08 06:20:00|2551.5|2545.5|2550.8|2544.8|2553.8|2547.8|2550.5|2544.5|56
1715149500000|2024-05-08 06:25:00|2550.5|2544.5|2544.3|2538.3|2550.8|2544.8|2544.3|2538.3|118
1715149800000|2024-05-08 06:30:00|2544.5|2538.5|2545.8|2539.8|2545.8|2539.8|2542.8|2536.8|121
1715150100000|2024-05-08 06:35:00|2545.3|2539.3|2543.5|2537.5|2547.3|2541.3|2543|2537|106
1715150400000|2024-05-08 06:40:00|2543.3|2537.3|2542.3|2536.3|2543.8|2537.8|2540.5|2534.5|129
1715150700000|2024-05-08 06:45:00|2542.5|2536.5|2538.5|2532.5|2543.5|2537.5|2538.3|2532.3|103
1715151000000|2024-05-08 06:50:00|2538.3|2532.3|2538.8|2532.8|2540|2534|2537|2531|131
1715151300000|2024-05-08 06:55:00|2539|2533|2540|2534|2543|2537|2537.1|2531.1|175
1715151600000|2024-05-08 07:00:00|2540.3|2534.3|2537.3|2531.3|2542.9|2536.9|2535.3|2529.3|111
1715151900000|2024-05-08 07:05:00|2537|2531|2535.3|2529.3|2537.5|2531.5|2532.5|2526.5|81
1715152200000|2024-05-08 07:10:00|2535|2529|2536.5|2530.5|2536.5|2530.5|2533.8|2527.8|46
1715152500000|2024-05-08 07:15:00|2536.3|2530.3|2537|2531|2537.8|2531.8|2534.8|2528.8|49
1715152800000|2024-05-08 07:20:00|2536.8|2530.8|2534.8|2528.8|2536.8|2530.8|2534|2528|48
1715153100000|2024-05-08 07:25:00|2534.5|2528.5|2535.3|2529.3|2535.8|2529.8|2534|2528|29
1715153400000|2024-05-08 07:30:00|2535.5|2529.5|2535.3|2529.3|2537|2531|2534.5|2528.5|41
1715153700000|2024-05-08 07:35:00|2535|2529|2531.8|2525.8|2535.8|2529.8|2530.5|2524.5|42
1715154000000|2024-05-08 07:40:00|2531.5|2525.5|2526|2520|2532|2526|2525.5|2519.5|74
1715154300000|2024-05-08 07:45:00|2525.8|2519.8|2526|2520|2528|2522|2525.8|2519.8|77
1715154600000|2024-05-08 07:50:00|2526.3|2520.3|2530.8|2524.8|2530.8|2524.8|2524.8|2518.8|76
1715154900000|2024-05-08 07:55:00|2530.5|2524.5|2529.5|2523.5|2530.8|2524.8|2528.3|2522.3|58
1715155200000|2024-05-08 08:00:00|2529.3|2523.3|2528|2522|2530.5|2524.5|2526.5|2520.5|113
1715155500000|2024-05-08 08:05:00|2527.8|2521.8|2522.8|2516.8|2529.3|2523.3|2522.3|2516.3|99
1715155800000|2024-05-08 08:10:00|2522.3|2516.3|2522.5|2516.5|2524.3|2518.3|2522.3|2516.3|40
1715156100000|2024-05-08 08:15:00|2522.8|2516.8|2523.3|2517.3|2524|2518|2522.3|2516.3|45
1715156400000|2024-05-08 08:20:00|2523.5|2517.5|2524.5|2518.5|2525.3|2519.3|2523.3|2517.3|25
1715156700000|2024-05-08 08:25:00|2524.8|2518.8|2525.3|2519.3|2527.3|2521.3|2524.8|2518.8|59
1715157000000|2024-05-08 08:30:00|2525.5|2519.5|2529.3|2523.3|2529.5|2523.5|2525.5|2519.5|65
1715157300000|2024-05-08 08:35:00|2529|2523|2529.5|2523.5|2531.3|2525.3|2529|2523|38
1715157600000|2024-05-08 08:40:00|2529.8|2523.8|2529.8|2523.8|2531|2525|2527.5|2521.5|54
1715157900000|2024-05-08 08:45:00|2529.5|2523.5|2527|2521|2529.8|2523.8|2526.5|2520.5|47
1715158200000|2024-05-08 08:50:00|2526.8|2520.8|2526|2520|2526.8|2520.8|2526|2520|18
1715158500000|2024-05-08 08:55:00|2525.8|2519.8|2526.8|2520.8|2527.3|2521.3|2525.8|2519.8|31
1715158800000|2024-05-08 09:00:00|2526.5|2520.5|2524.8|2518.8|2526.8|2520.8|2524.5|2518.5|25
1715159100000|2024-05-08 09:05:00|2524.5|2518.5|2523.3|2517.3|2524.5|2518.5|2523.3|2517.3|27
1715159400000|2024-05-08 09:10:00|2523.5|2517.5|2525.5|2519.5|2525.8|2519.8|2523.5|2517.5|20
1715159700000|2024-05-08 09:15:00|2525.8|2519.8|2523|2517|2525.8|2519.8|2523|2517|16
1715160000000|2024-05-08 09:20:00|2523.3|2517.3|2522.8|2516.8|2523.8|2517.8|2522.8|2516.8|68
1715160300000|2024-05-08 09:25:00|2523|2517|2526.5|2520.5|2526.8|2520.8|2521.8|2515.8|52
1715160600000|2024-05-08 09:30:00|2526.3|2520.3|2526.5|2520.5|2528|2522|2525.5|2519.5|31
1715160900000|2024-05-08 09:35:00|2526.3|2520.3|2526.5|2520.5|2526.8|2520.8|2526|2520|28
1715161200000|2024-05-08 09:40:00|2526.8|2520.8|2531.5|2525.5|2531.8|2525.8|2526.5|2520.5|35
1715161500000|2024-05-08 09:45:00|2531.8|2525.8|2534.5|2528.5|2534.5|2528.5|2530.8|2524.8|48
1715161800000|2024-05-08 09:50:00|2535|2529|2535.5|2529.5|2538.8|2532.8|2535|2529|72
1715162100000|2024-05-08 09:55:00|2535.3|2529.3|2536|2530|2536.8|2530.8|2535|2529|22
1715162400000|2024-05-08 10:00:00|2536.3|2530.3|2537|2531|2537.5|2531.5|2535.5|2529.5|34
1715162700000|2024-05-08 10:05:00|2536.8|2530.8|2537|2531|2537.3|2531.3|2536.5|2530.5|16
1715163000000|2024-05-08 10:10:00|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2535.5|2529.5|21
1715163300000|2024-05-08 10:15:00|2537.3|2531.3|2536.8|2530.8|2537.8|2531.8|2536.8|2530.8|11
1715163600000|2024-05-08 10:20:00|2537|2531|2537.8|2531.8|2538|2532|2536.8|2530.8|17
1715163900000|2024-05-08 10:25:00|2538|2532|2537.5|2531.5|2538.8|2532.8|2537|2531|15
1715164200000|2024-05-08 10:30:00|2537.3|2531.3|2536.5|2530.5|2537.5|2531.5|2536.5|2530.5|18
1715164500000|2024-05-08 10:35:00|2536.8|2530.8|2534.5|2528.5|2537.5|2531.5|2534.5|2528.5|22
1715164800000|2024-05-08 10:40:00|2534.3|2528.3|2534.5|2528.5|2534.8|2528.8|2533.8|2527.8|18
1715165100000|2024-05-08 10:45:00|2534.3|2528.3|2535.8|2529.8|2536.3|2530.3|2533.3|2527.3|20
1715165400000|2024-05-08 10:50:00|2535.5|2529.5|2536.8|2530.8|2537|2531|2535.3|2529.3|28
1715165700000|2024-05-08 10:55:00|2537|2531|2535.8|2529.8|2537.3|2531.3|2535.8|2529.8|46
1715166000000|2024-05-08 11:00:00|2536|2530|2536|2530|2536.3|2530.3|2535.3|2529.3|20
1715166300000|2024-05-08 11:05:00|2535.8|2529.8|2534.3|2528.3|2536.3|2530.3|2533.8|2527.8|23
1715166600000|2024-05-08 11:10:00|2534.5|2528.5|2534.8|2528.8|2535|2529|2533.3|2527.3|27
1715166900000|2024-05-08 11:15:00|2534.5|2528.5|2534.3|2528.3|2535|2529|2533.8|2527.8|31
1715167200000|2024-05-08 11:20:00|2533.8|2527.8|2530.5|2524.5|2534.8|2528.8|2530.3|2524.3|35
1715167500000|2024-05-08 11:25:00|2530.3|2524.3|2527.8|2521.8|2532.3|2526.3|2527.5|2521.5|64
1715167800000|2024-05-08 11:30:00|2527.5|2521.5|2528.5|2522.5|2528.8|2522.8|2527.3|2521.3|26
1715168100000|2024-05-08 11:35:00|2528.3|2522.3|2530.5|2524.5|2531.3|2525.3|2528.3|2522.3|32
1715168400000|2024-05-08 11:40:00|2530.8|2524.8|2532.5|2526.5|2532.5|2526.5|2530.5|2524.5|26
1715168700000|2024-05-08 11:45:00|2532.8|2526.8|2530.5|2524.5|2532.8|2526.8|2529.8|2523.8|33
1715169000000|2024-05-08 11:50:00|2530.3|2524.3|2528.8|2522.8|2530.8|2524.8|2528|2522|27
1715169300000|2024-05-08 11:55:00|2528.5|2522.5|2534|2528|2534.5|2528.5|2528.5|2522.5|58
1715169600000|2024-05-08 12:00:00|2533.8|2527.8|2536|2530|2537.5|2531.5|2532|2526|57
1715169900000|2024-05-08 12:05:00|2535.8|2529.8|2536|2530|2536.8|2530.8|2535.5|2529.5|23
1715170200000|2024-05-08 12:10:00|2535.8|2529.8|2534.8|2528.8|2537|2531|2534.3|2528.3|52
1715170500000|2024-05-08 12:15:00|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2530.5|2524.5|63
1715170800000|2024-05-08 12:20:00|2533.5|2527.5|2535.5|2529.5|2536.8|2530.8|2533.3|2527.3|43
1715171100000|2024-05-08 12:25:00|2535.8|2529.8|2540|2534|2540|2534|2535.5|2529.5|39
1715171400000|2024-05-08 12:30:00|2539.8|2533.8|2534.8|2528.8|2539.8|2533.8|2534.8|2528.8|43
1715171700000|2024-05-08 12:35:00|2534.5|2528.5|2533.8|2527.8|2534.8|2528.8|2532.5|2526.5|27
1715172000000|2024-05-08 12:40:00|2533.5|2527.5|2536|2530|2536.3|2530.3|2532.3|2526.3|67
1715172300000|2024-05-08 12:45:00|2535.8|2529.8|2534.5|2528.5|2536.5|2530.5|2532|2526|65
1715172600000|2024-05-08 12:50:00|2534.3|2528.3|2532.3|2526.3|2534.5|2528.5|2532.3|2526.3|52
1715172900000|2024-05-08 12:55:00|2532|2526|2531.5|2525.5|2532.8|2526.8|2530.8|2524.8|69
1715173200000|2024-05-08 13:00:00|2531.3|2525.3|2535|2529|2536.1|2530.1|2530.5|2524.5|184
1715173500000|2024-05-08 13:05:00|2534.8|2528.8|2536.5|2530.5|2537.3|2531.3|2533.8|2527.8|142
1715173800000|2024-05-08 13:10:00|2536.3|2530.3|2536|2530|2539.5|2533.5|2535.8|2529.8|93
1715174100000|2024-05-08 13:15:00|2536.3|2530.3|2528.8|2522.8|2536.3|2530.3|2528.3|2522.3|100
1715174400000|2024-05-08 13:20:00|2528.5|2522.5|2528|2522|2530.3|2524.3|2528|2522|108
1715174700000|2024-05-08 13:25:00|2528.3|2522.3|2528.5|2522.5|2530.3|2524.3|2528|2522|91
1715175000000|2024-05-08 13:30:00|2528.8|2522.8|2528.8|2522.8|2531.8|2525.8|2528|2522|120
1715175300000|2024-05-08 13:35:00|2528.5|2522.5|2525.8|2519.8|2528.5|2522.5|2525.5|2519.5|96
1715175600000|2024-05-08 13:40:00|2526|2520|2527.3|2521.3|2527.8|2521.8|2523.8|2517.8|94
1715175900000|2024-05-08 13:45:00|2527|2521|2526.8|2520.8|2528.8|2522.8|2526|2520|98
1715176200000|2024-05-08 13:50:00|2526.5|2520.5|2528|2522|2528.8|2522.8|2525.8|2519.8|81
1715176500000|2024-05-08 13:55:00|2527.8|2521.8|2529.3|2523.3|2530.8|2524.8|2527|2521|67
1715176800000|2024-05-08 14:00:00|2529.5|2523.5|2531.8|2525.8|2532.8|2526.8|2529.5|2523.5|65
1715177100000|2024-05-08 14:05:00|2532|2526|2536.5|2530.5|2536.8|2530.8|2531.5|2525.5|106
1715177400000|2024-05-08 14:10:00|2536.8|2530.8|2536.3|2530.3|2537.8|2531.8|2534.8|2528.8|71
1715177700000|2024-05-08 14:15:00|2536|2530|2539.8|2533.8|2540|2534|2534.5|2528.5|77
1715178000000|2024-05-08 14:20:00|2540|2534|2542|2536|2542.8|2536.8|2538|2532|85
1715178300000|2024-05-08 14:25:00|2541.8|2535.8|2540.8|2534.8|2542.8|2536.8|2540.8|2534.8|84
1715178600000|2024-05-08 14:30:00|2540.5|2534.5|2541|2535|2545|2539|2540.5|2534.5|99
1715178900000|2024-05-08 14:35:00|2540.8|2534.8|2542.5|2536.5|2543.5|2537.5|2539.3|2533.3|62
1715179200000|2024-05-08 14:40:00|2542.3|2536.3|2541.5|2535.5|2545.5|2539.5|2540.5|2534.5|88
1715179500000|2024-05-08 14:45:00|2541.8|2535.8|2540.8|2534.8|2542.3|2536.3|2540|2534|55
1715179800000|2024-05-08 14:50:00|2540.5|2534.5|2544.5|2538.5|2545.5|2539.5|2539.3|2533.3|75
1715180100000|2024-05-08 14:55:00|2544.3|2538.3|2543|2537|2545|2539|2540.5|2534.5|56
1715180400000|2024-05-08 15:00:00|2543.3|2537.3|2541.5|2535.5|2544|2538|2541.3|2535.3|53
1715180700000|2024-05-08 15:05:00|2541.3|2535.3|2537.3|2531.3|2542|2536|2536.5|2530.5|43
1715181000000|2024-05-08 15:10:00|2537.5|2531.5|2546.5|2540.5|2547|2541|2537.5|2531.5|153
1715181300000|2024-05-08 15:15:00|2546.8|2540.8|2547.3|2541.3|2549.5|2543.5|2546.3|2540.3|103
1715181600000|2024-05-08 15:20:00|2547.5|2541.5|2548.5|2542.5|2549|2543|2546|2540|69
1715181900000|2024-05-08 15:25:00|2548.8|2542.8|2551.5|2545.5|2553.5|2547.5|2548.8|2542.8|139
1715182200000|2024-05-08 15:30:00|2551.8|2545.8|2549.5|2543.5|2552|2546|2548.5|2542.5|59
1715182500000|2024-05-08 15:35:00|2549.8|2543.8|2553.5|2547.5|2554.5|2548.5|2549.5|2543.5|62
1715182800000|2024-05-08 15:40:00|2553.8|2547.8|2552.5|2546.5|2553.8|2547.8|2552|2546|35
1715183100000|2024-05-08 15:45:00|2552.8|2546.8|2554|2548|2554.3|2548.3|2552|2546|30
1715183400000|2024-05-08 15:50:00|2554.3|2548.3|2553.8|2547.8|2556|2550|2553|2547|59
1715183700000|2024-05-08 15:55:00|2553.5|2547.5|2552|2546|2553.8|2547.8|2550.5|2544.5|26
1715184000000|2024-05-08 16:00:00|2552.3|2546.3|2551.8|2545.8|2552.5|2546.5|2551.5|2545.5|12
1715184300000|2024-05-08 16:05:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2550.3|2544.3|21
1715184600000|2024-05-08 16:10:00|2551.3|2545.3|2550.5|2544.5|2551.5|2545.5|2550.3|2544.3|12
1715184900000|2024-05-08 16:15:00|2550.8|2544.8|2551.5|2545.5|2551.5|2545.5|2549.8|2543.8|25
1715185200000|2024-05-08 16:20:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2550.5|2544.5|17
1715185500000|2024-05-08 16:25:00|2552.3|2546.3|2553.3|2547.3|2553.5|2547.5|2552.3|2546.3|20
1715185800000|2024-05-08 16:30:00|2553|2547|2553|2547|2553.5|2547.5|2552.3|2546.3|15
1715186100000|2024-05-08 16:35:00|2552.8|2546.8|2552.5|2546.5|2553.3|2547.3|2552|2546|23
1715186400000|2024-05-08 16:40:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|5
1715186700000|2024-05-08 16:45:00|2553|2547|2550.5|2544.5|2554.5|2548.5|2550.3|2544.3|25
1715187000000|2024-05-08 16:50:00|2550.8|2544.8|2547.5|2541.5|2551|2545|2547.5|2541.5|14
1715187300000|2024-05-08 16:55:00|2547.3|2541.3|2546.3|2540.3|2548|2542|2546|2540|13
1715187600000|2024-05-08 17:00:00|2546.5|2540.5|2545.8|2539.8|2547.3|2541.3|2545|2539|31
1715187900000|2024-05-08 17:05:00|2545.5|2539.5|2545.8|2539.8|2546|2540|2545.5|2539.5|6
1715188200000|2024-05-08 17:10:00|2546|2540|2546|2540|2546.5|2540.5|2546|2540|4
1715188500000|2024-05-08 17:15:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546|2540|7
1715189100000|2024-05-08 17:25:00|2546|2540|2546|2540|2546.3|2540.3|2546|2540|3
1715189400000|2024-05-08 17:30:00|2545.8|2539.8|2547.8|2541.8|2548.3|2542.3|2545.8|2539.8|12
1715189700000|2024-05-08 17:35:00|2547.5|2541.5|2541.5|2534|2548|2542|2538.3|2530.8|24
1715190000000|2024-05-08 17:40:00|2540.8|2534.8|2543.8|2537.8|2544.4|2538.4|2540.5|2534.5|14
1715190600000|2024-05-08 17:50:00|2544|2538|2546.3|2540.3|2546.3|2540.3|2544|2538|8
1715190900000|2024-05-08 17:55:00|2550.8|2535.8|2551.3|2536.3|2551.3|2536.3|2550.8|2535.8|4
1715212800000|2024-05-09 00:00:00|2547.1|2541.1|2549.9|2543.9|2552.8|2545.8|2546.3|2540.3|12
1715213100000|2024-05-09 00:05:00|2550.1|2544.1|2551|2545|2553.1|2547.1|2550.1|2544.1|18
1715213400000|2024-05-09 00:10:00|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1715213700000|2024-05-09 00:15:00|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|3
1715214000000|2024-05-09 00:20:00|2551|2545|2550.5|2544.5|2551|2545|2550.5|2544.5|3
1715214300000|2024-05-09 00:25:00|2550.3|2544.3|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|4
1715214600000|2024-05-09 00:30:00|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1715214900000|2024-05-09 00:35:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1715215200000|2024-05-09 00:40:00|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1715215500000|2024-05-09 00:45:00|2551.5|2545.5|2550|2544|2551.8|2545.8|2549.9|2543.9|7
1715215800000|2024-05-09 00:50:00|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|4
1715216100000|2024-05-09 00:55:00|2549.3|2543.3|2549|2543|2549.3|2543.3|2548|2542|20
1715216400000|2024-05-09 01:00:00|2549.3|2543.3|2548|2542|2549.5|2543.5|2546.5|2540.5|89
1715216700000|2024-05-09 01:05:00|2548.3|2542.3|2546.5|2540.5|2549|2543|2546|2540|69
1715217000000|2024-05-09 01:10:00|2546.8|2540.8|2548|2542|2549|2543|2546.5|2540.5|45
1715217300000|2024-05-09 01:15:00|2547.8|2541.8|2549|2543|2549.3|2543.3|2545.8|2539.8|52
1715217600000|2024-05-09 01:20:00|2549.3|2543.3|2551.3|2545.3|2552|2546|2549.3|2543.3|45
1715217900000|2024-05-09 01:25:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2550.8|2544.8|18
1715218200000|2024-05-09 01:30:00|2551.5|2545.5|2555.5|2549.5|2555.5|2549.5|2551.5|2545.5|34
1715218500000|2024-05-09 01:35:00|2555.8|2549.8|2556.8|2550.8|2557.8|2551.8|2555|2549|64
1715218800000|2024-05-09 01:40:00|2557|2551|2554.5|2548.5|2557|2551|2554|2548|64
1715219100000|2024-05-09 01:45:00|2554.8|2548.8|2550.5|2544.5|2554.8|2548.8|2549.5|2543.5|127
1715219400000|2024-05-09 01:50:00|2550.3|2544.3|2548.8|2542.8|2550.8|2544.8|2547.8|2541.8|100
1715219700000|2024-05-09 01:55:00|2549|2543|2549.5|2543.5|2549.8|2543.8|2548|2542|42
1715220000000|2024-05-09 02:00:00|2549.3|2543.3|2550.3|2544.3|2550.8|2544.8|2547|2541|53
1715220300000|2024-05-09 02:05:00|2550.5|2544.5|2547|2541|2551|2545|2547|2541|51
1715220600000|2024-05-09 02:10:00|2547.3|2541.3|2550.3|2544.3|2550.3|2544.3|2547.3|2541.3|40
1715220900000|2024-05-09 02:15:00|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|10
1715221200000|2024-05-09 02:20:00|2551|2545|2551.5|2545.5|2551.5|2545.5|2550.5|2544.5|9
1715221500000|2024-05-09 02:25:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.3|2545.3|6
1715221800000|2024-05-09 02:30:00|2551.3|2545.3|2554|2548|2554|2548|2549|2543|102
1715222100000|2024-05-09 02:35:00|2553.8|2547.8|2555|2549|2555|2549|2552.8|2546.8|73
1715222400000|2024-05-09 02:40:00|2554.8|2548.8|2552.5|2546.5|2555|2549|2551.8|2545.8|52
1715222700000|2024-05-09 02:45:00|2552.8|2546.8|2554.5|2548.5|2554.5|2548.5|2551|2545|84
1715223000000|2024-05-09 02:50:00|2554.8|2548.8|2557|2551|2557.3|2551.3|2554.5|2548.5|45
1715223300000|2024-05-09 02:55:00|2556.8|2550.8|2556.5|2550.5|2557.5|2551.5|2555.5|2549.5|41
1715223600000|2024-05-09 03:00:00|2556.8|2550.8|2556|2550|2557|2551|2555|2549|56
1715223900000|2024-05-09 03:05:00|2556.3|2550.3|2557.8|2551.8|2557.8|2551.8|2556.3|2550.3|36
1715224200000|2024-05-09 03:10:00|2557.5|2551.5|2558|2552|2558.3|2552.3|2557|2551|35
1715224500000|2024-05-09 03:15:00|2557.8|2551.8|2557.5|2551.5|2558.3|2552.3|2556.3|2550.3|34
1715224800000|2024-05-09 03:20:00|2557.3|2551.3|2556.3|2550.3|2557.8|2551.8|2556.3|2550.3|15
1715225100000|2024-05-09 03:25:00|2556|2550|2556|2550|2557|2551|2554.3|2548.3|36
1715225400000|2024-05-09 03:30:00|2556.3|2550.3|2554.8|2548.8|2556.5|2550.5|2554.5|2548.5|10
1715225700000|2024-05-09 03:35:00|2555|2549|2556.5|2550.5|2556.5|2550.5|2555|2549|6
1715226000000|2024-05-09 03:40:00|2556.3|2550.3|2555.3|2549.3|2556.5|2550.5|2554.8|2548.8|13
1715226300000|2024-05-09 03:45:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555|2549|6
1715226600000|2024-05-09 03:50:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|4
1715226900000|2024-05-09 03:55:00|2555.3|2549.3|2555|2549|2555.5|2549.5|2555|2549|8
1715227200000|2024-05-09 04:00:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|8
1715227500000|2024-05-09 04:05:00|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1715227800000|2024-05-09 04:10:00|2554.8|2548.8|2555|2549|2555|2549|2554.5|2548.5|6
1715228100000|2024-05-09 04:15:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1715228400000|2024-05-09 04:20:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2552.8|2546.8|10
1715228700000|2024-05-09 04:25:00|2554.8|2548.8|2555|2549|2555.5|2549.5|2554.8|2548.8|6
1715229000000|2024-05-09 04:30:00|2554.8|2548.8|2555|2549|2555|2549|2554.3|2548.3|8
1715229300000|2024-05-09 04:35:00|2554.8|2548.8|2554.5|2548.5|2555.3|2549.3|2554.5|2548.5|11
1715229600000|2024-05-09 04:40:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.3|2548.3|8
1715229900000|2024-05-09 04:45:00|2554.3|2548.3|2553.5|2547.5|2554.3|2548.3|2552.8|2546.8|11
1715230200000|2024-05-09 04:50:00|2553.8|2547.8|2552.8|2546.8|2554|2548|2552.5|2546.5|8
1715230500000|2024-05-09 04:55:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1715230800000|2024-05-09 05:00:00|2552.3|2546.3|2553.8|2547.8|2553.8|2547.8|2552|2546|17
1715231100000|2024-05-09 05:05:00|2553.5|2547.5|2556|2550|2556|2550|2553.5|2547.5|22
1715231400000|2024-05-09 05:10:00|2555.8|2549.8|2553.3|2547.3|2555.8|2549.8|2553.3|2547.3|17
1715231700000|2024-05-09 05:15:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|9
1715232000000|2024-05-09 05:20:00|2553.3|2547.3|2552|2546|2553.5|2547.5|2552|2546|15
1715232300000|2024-05-09 05:25:00|2551.8|2545.8|2552.5|2546.5|2553.5|2547.5|2551|2545|26
1715232600000|2024-05-09 05:30:00|2552.3|2546.3|2551.5|2545.5|2554.5|2548.5|2549.5|2543.5|108
1715232900000|2024-05-09 05:35:00|2551.8|2545.8|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|43
1715233200000|2024-05-09 05:40:00|2551.5|2545.5|2550|2544|2552.5|2546.5|2549.8|2543.8|30
1715233500000|2024-05-09 05:45:00|2550.3|2544.3|2550.5|2544.5|2552.5|2546.5|2550|2544|37
1715233800000|2024-05-09 05:50:00|2550.3|2544.3|2548|2542|2550.5|2544.5|2547.3|2541.3|39
1715234100000|2024-05-09 05:55:00|2548.3|2542.3|2550|2544|2551|2545|2547.5|2541.5|50
1715234400000|2024-05-09 06:00:00|2549.8|2543.8|2548.3|2542.3|2551|2545|2547.3|2541.3|60
1715234700000|2024-05-09 06:05:00|2548|2542|2546.5|2540.5|2548.8|2542.8|2546.5|2540.5|31
1715235000000|2024-05-09 06:10:00|2546.8|2540.8|2544.5|2538.5|2547.3|2541.3|2543.3|2537.3|58
1715235300000|2024-05-09 06:15:00|2544.3|2538.3|2545.5|2539.5|2547|2541|2543.8|2537.8|65
1715235600000|2024-05-09 06:20:00|2545.8|2539.8|2547|2541|2547.3|2541.3|2544.3|2538.3|54
1715235900000|2024-05-09 06:25:00|2546.3|2540.3|2548.3|2542.3|2548.3|2542.3|2546.3|2540.3|35
1715236200000|2024-05-09 06:30:00|2548|2542|2550.8|2544.8|2552.3|2546.3|2546.3|2540.3|55
1715236500000|2024-05-09 06:35:00|2550.5|2544.5|2549.5|2543.5|2550.8|2544.8|2549|2543|42
1715236800000|2024-05-09 06:40:00|2549.8|2543.8|2547.8|2541.8|2549.8|2543.8|2547.5|2541.5|47
1715237100000|2024-05-09 06:45:00|2548|2542|2547.5|2541.5|2548|2542|2546.5|2540.5|37
1715237400000|2024-05-09 06:50:00|2547.3|2541.3|2545.8|2539.8|2548.3|2542.3|2544.8|2538.8|46
1715237700000|2024-05-09 06:55:00|2545.5|2539.5|2544.8|2538.8|2547.3|2541.3|2544.3|2538.3|69
1715238000000|2024-05-09 07:00:00|2545|2539|2550.8|2544.8|2552|2546|2545|2539|70
1715238300000|2024-05-09 07:05:00|2550.5|2544.5|2556.9|2550.9|2557.1|2551.1|2550|2544|65
1715238600000|2024-05-09 07:10:00|2556.8|2550.8|2563.5|2557.5|2564|2558|2556.5|2550.5|70
1715238900000|2024-05-09 07:15:00|2563.3|2557.3|2563.3|2557.3|2564.5|2558.5|2560.9|2554.9|42
1715239200000|2024-05-09 07:20:00|2563|2557|2556.5|2550.5|2563.3|2557.3|2556|2550|81
1715239500000|2024-05-09 07:25:00|2556.3|2550.3|2555.5|2549.5|2556.5|2550.5|2555.3|2549.3|33
1715239800000|2024-05-09 07:30:00|2555.3|2549.3|2552.5|2546.5|2555.3|2549.3|2552.3|2546.3|39
1715240100000|2024-05-09 07:35:00|2552.3|2546.3|2551.5|2545.5|2553|2547|2551.5|2545.5|33
1715240400000|2024-05-09 07:40:00|2551.8|2545.8|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|32
1715240700000|2024-05-09 07:45:00|2551|2545|2551.5|2545.5|2552.5|2546.5|2550.3|2544.3|27
1715241000000|2024-05-09 07:50:00|2551.8|2545.8|2549.8|2543.8|2552.5|2546.5|2549.8|2543.8|39
1715241300000|2024-05-09 07:55:00|2550|2544|2548.8|2542.8|2550|2544|2547.8|2541.8|30
1715241600000|2024-05-09 08:00:00|2548.3|2542.3|2554|2548|2554.5|2548.5|2548|2542|55
1715241900000|2024-05-09 08:05:00|2554.3|2548.3|2559|2553|2560.5|2554.5|2554.3|2548.3|85
1715242200000|2024-05-09 08:10:00|2559.3|2553.3|2560.3|2554.3|2561.3|2555.3|2558.8|2552.8|62
1715242500000|2024-05-09 08:15:00|2560.5|2554.5|2561|2555|2561|2555|2559.8|2553.8|35
1715242800000|2024-05-09 08:20:00|2561.3|2555.3|2562.3|2556.3|2562.8|2556.8|2561.3|2555.3|35
1715243100000|2024-05-09 08:25:00|2562|2556|2554.8|2548.8|2562|2556|2554.5|2548.5|60
1715243400000|2024-05-09 08:30:00|2554.5|2548.5|2555.5|2549.5|2557.3|2551.3|2553.3|2547.3|43
1715243700000|2024-05-09 08:35:00|2555.3|2549.3|2555.3|2549.3|2556|2550|2554|2548|31
1715244000000|2024-05-09 08:40:00|2555|2549|2554.8|2548.8|2556.3|2550.3|2554.5|2548.5|27
1715244300000|2024-05-09 08:45:00|2555|2549|2557.3|2551.3|2558.3|2552.3|2555|2549|24
1715244600000|2024-05-09 08:50:00|2557|2551|2554.5|2548.5|2557|2551|2554|2548|27
1715244900000|2024-05-09 08:55:00|2554.3|2548.3|2555|2549|2555|2549|2551.5|2545.5|46
1715245200000|2024-05-09 09:00:00|2555.3|2549.3|2554.3|2548.3|2557|2551|2554.3|2548.3|35
1715245500000|2024-05-09 09:05:00|2554.5|2548.5|2555.8|2549.8|2557|2551|2554.5|2548.5|31
1715245800000|2024-05-09 09:10:00|2556|2550|2555.5|2549.5|2556.3|2550.3|2554.5|2548.5|28
1715246100000|2024-05-09 09:15:00|2555.3|2549.3|2555|2549|2555.8|2549.8|2553.5|2547.5|32
1715246400000|2024-05-09 09:20:00|2555.3|2549.3|2554.8|2548.8|2556|2550|2554.8|2548.8|17
1715246700000|2024-05-09 09:25:00|2555|2549|2553.8|2547.8|2555|2549|2553.3|2547.3|22
1715247000000|2024-05-09 09:30:00|2554|2548|2555.5|2549.5|2555.8|2549.8|2554|2548|16
1715247300000|2024-05-09 09:35:00|2555.8|2549.8|2556.8|2550.8|2557.5|2551.5|2555.3|2549.3|20
1715247600000|2024-05-09 09:40:00|2557|2551|2556.3|2550.3|2557.3|2551.3|2556.3|2550.3|8
1715247900000|2024-05-09 09:45:00|2556|2550|2555.3|2549.3|2556|2550|2554.8|2548.8|10
1715248200000|2024-05-09 09:50:00|2555.5|2549.5|2555.3|2549.3|2557|2551|2555.3|2549.3|21
1715248500000|2024-05-09 09:55:00|2555|2549|2552|2546|2555|2549|2552|2546|16
1715248800000|2024-05-09 10:00:00|2551.8|2545.8|2551.3|2545.3|2552|2546|2550.8|2544.8|21
1715249100000|2024-05-09 10:05:00|2551.5|2545.5|2554|2548|2555|2549|2551.5|2545.5|29
1715249400000|2024-05-09 10:10:00|2554.3|2548.3|2553.8|2547.8|2554.5|2548.5|2553.3|2547.3|13
1715249700000|2024-05-09 10:15:00|2554|2548|2554.5|2548.5|2555|2549|2553.5|2547.5|24
1715250000000|2024-05-09 10:20:00|2554.3|2548.3|2554.5|2548.5|2555.3|2549.3|2554|2548|18
1715250300000|2024-05-09 10:25:00|2554.8|2548.8|2555.8|2549.8|2555.8|2549.8|2554.8|2548.8|13
1715250600000|2024-05-09 10:30:00|2555.5|2549.5|2555.3|2549.3|2556.8|2550.8|2555|2549|24
1715250900000|2024-05-09 10:35:00|2555|2549|2553.3|2547.3|2555|2549|2553|2547|33
1715251200000|2024-05-09 10:40:00|2553.5|2547.5|2553.8|2547.8|2554.8|2548.8|2553|2547|25
1715251500000|2024-05-09 10:45:00|2554|2548|2554.8|2548.8|2555|2549|2553.8|2547.8|14
1715251800000|2024-05-09 10:50:00|2555|2549|2555|2549|2555.3|2549.3|2555|2549|5
1715252100000|2024-05-09 10:55:00|2554.8|2548.8|2551|2545|2554.8|2548.8|2550.3|2544.3|44
1715252400000|2024-05-09 11:00:00|2551.3|2545.3|2552.3|2546.3|2553.3|2547.3|2550.5|2544.5|45
1715252700000|2024-05-09 11:05:00|2552.5|2546.5|2552|2546|2552.8|2546.8|2550.3|2544.3|16
1715253000000|2024-05-09 11:10:00|2551.8|2545.8|2551.5|2545.5|2552.8|2546.8|2551.5|2545.5|14
1715253300000|2024-05-09 11:15:00|2551.3|2545.3|2549|2543|2551.3|2545.3|2547|2541|39
1715253600000|2024-05-09 11:20:00|2548.8|2542.8|2547.5|2541.5|2548.8|2542.8|2547|2541|18
1715253900000|2024-05-09 11:25:00|2547.8|2541.8|2548.3|2542.3|2549.3|2543.3|2547.8|2541.8|18
1715254200000|2024-05-09 11:30:00|2548|2542|2546.5|2540.5|2548|2542|2545.8|2539.8|18
1715254500000|2024-05-09 11:35:00|2546.8|2540.8|2547.3|2541.3|2548.3|2542.3|2546.8|2540.8|20
1715254800000|2024-05-09 11:40:00|2547.5|2541.5|2548.5|2542.5|2549.3|2543.3|2547.3|2541.3|15
1715255100000|2024-05-09 11:45:00|2548.3|2542.3|2546.9|2540.9|2549.5|2543.5|2546.9|2540.9|39
1715255400000|2024-05-09 11:50:00|2547|2541|2548|2542|2548|2542|2544.4|2538.4|39
1715255700000|2024-05-09 11:55:00|2548.3|2542.3|2541.3|2535.3|2549.3|2543.3|2540.5|2534.5|87
1715256000000|2024-05-09 12:00:00|2541|2535|2543.8|2537.8|2544.8|2538.8|2541|2535|56
1715256300000|2024-05-09 12:05:00|2543.5|2537.5|2541.8|2535.8|2543.8|2537.8|2541|2535|31
1715256600000|2024-05-09 12:10:00|2541.5|2535.5|2541|2535|2542|2536|2539.5|2533.5|32
1715256900000|2024-05-09 12:15:00|2540.8|2534.8|2536.8|2530.8|2541|2535|2535.5|2529.5|69
1715257200000|2024-05-09 12:20:00|2536.5|2530.5|2540.3|2534.3|2540.5|2534.5|2535|2529|65
1715257500000|2024-05-09 12:25:00|2540.5|2534.5|2538.5|2532.5|2541.5|2535.5|2537.5|2531.5|46
1715257800000|2024-05-09 12:30:00|2539.5|2533.5|2543.8|2537.8|2544.3|2538.3|2539.5|2533.5|100
1715258100000|2024-05-09 12:35:00|2543.5|2537.5|2545.8|2539.8|2546.3|2540.3|2543.3|2537.3|35
1715258400000|2024-05-09 12:40:00|2546.3|2540.3|2548.5|2542.5|2548.8|2542.8|2545.5|2539.5|29
1715258700000|2024-05-09 12:45:00|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2545.8|2539.8|45
1715259000000|2024-05-09 12:50:00|2548|2542|2551.3|2545.3|2551.3|2545.3|2548|2542|23
1715259300000|2024-05-09 12:55:00|2550.8|2544.8|2550|2544|2550.8|2544.8|2547.8|2541.8|52
1715259600000|2024-05-09 13:00:00|2550.3|2544.3|2552.5|2546.5|2553|2547|2549.8|2543.8|117
1715259900000|2024-05-09 13:05:00|2552.3|2546.3|2552.3|2546.3|2552.8|2546.8|2550.5|2544.5|107
1715260200000|2024-05-09 13:10:00|2552|2546|2546.3|2540.3|2552|2546|2545.5|2539.5|148
1715260500000|2024-05-09 13:15:00|2546|2540|2544|2538|2546|2540|2543.8|2537.8|102
1715260800000|2024-05-09 13:20:00|2544.3|2538.3|2542.8|2536.8|2546|2540|2542.8|2536.8|54
1715261100000|2024-05-09 13:25:00|2542.5|2536.5|2545|2539|2547.4|2541.4|2541.3|2535.3|76
1715261400000|2024-05-09 13:30:00|2545.3|2539.3|2547|2541|2548.1|2542.1|2545|2539|92
1715261700000|2024-05-09 13:35:00|2547.3|2541.3|2549.3|2543.3|2550.3|2544.3|2546.8|2540.8|76
1715262000000|2024-05-09 13:40:00|2549.5|2543.5|2548.5|2542.5|2549.8|2543.8|2546.8|2540.8|82
1715262300000|2024-05-09 13:45:00|2548.3|2542.3|2550.8|2544.8|2550.8|2544.8|2547.3|2541.3|64
1715262600000|2024-05-09 13:50:00|2550.5|2544.5|2553.3|2547.3|2554|2548|2549.5|2543.5|62
1715262900000|2024-05-09 13:55:00|2553.5|2547.5|2556.5|2550.5|2556.5|2550.5|2552.5|2546.5|70
1715263200000|2024-05-09 14:00:00|2556.8|2550.8|2559.3|2553.3|2559.8|2553.8|2555.3|2549.3|71
1715263500000|2024-05-09 14:05:00|2559.5|2553.5|2561.8|2555.8|2562|2556|2559.5|2553.5|63
1715263800000|2024-05-09 14:10:00|2562|2556|2559.8|2553.8|2562|2556|2559.5|2553.5|76
1715264100000|2024-05-09 14:15:00|2559.5|2553.5|2559|2553|2559.8|2553.8|2557.8|2551.8|54
1715264400000|2024-05-09 14:20:00|2559.3|2553.3|2561.3|2555.3|2562.5|2556.5|2558.5|2552.5|56
1715264700000|2024-05-09 14:25:00|2561.5|2555.5|2557.5|2551.5|2561.5|2555.5|2557|2551|62
1715265000000|2024-05-09 14:30:00|2557.8|2551.8|2557.5|2551.5|2559.3|2553.3|2557|2551|65
1715265300000|2024-05-09 14:35:00|2557.8|2551.8|2559|2553|2559.3|2553.3|2557.8|2551.8|65
1715265600000|2024-05-09 14:40:00|2559.3|2553.3|2559.5|2553.5|2560.3|2554.3|2558.3|2552.3|59
1715265900000|2024-05-09 14:45:00|2559.8|2553.8|2558.5|2552.5|2560.3|2554.3|2556.8|2550.8|71
1715266200000|2024-05-09 14:50:00|2558.8|2552.8|2558.8|2552.8|2561.8|2555.8|2558.5|2552.5|76
1715266500000|2024-05-09 14:55:00|2558.5|2552.5|2559.8|2553.8|2559.8|2553.8|2558.3|2552.3|50
1715266800000|2024-05-09 15:00:00|2559.5|2553.5|2560|2554|2560.3|2554.3|2558.3|2552.3|40
1715267100000|2024-05-09 15:05:00|2560.3|2554.3|2562|2556|2562.3|2556.3|2559.8|2553.8|42
1715267400000|2024-05-09 15:10:00|2561.8|2555.8|2559.3|2553.3|2562.8|2556.8|2559.3|2553.3|29
1715267700000|2024-05-09 15:15:00|2559.5|2553.5|2560|2554|2561.5|2555.5|2559.5|2553.5|46
1715268000000|2024-05-09 15:20:00|2560.3|2554.3|2560.5|2554.5|2561.8|2555.8|2559.3|2553.3|33
1715268300000|2024-05-09 15:25:00|2560.3|2554.3|2565|2559|2565.8|2559.8|2560.3|2554.3|66
1715268600000|2024-05-09 15:30:00|2564.8|2558.8|2560.5|2554.5|2564.8|2558.8|2560.5|2554.5|51
1715268900000|2024-05-09 15:35:00|2560.3|2554.3|2561|2555|2562.3|2556.3|2560.3|2554.3|33
1715269200000|2024-05-09 15:40:00|2561.3|2555.3|2563.8|2557.8|2563.8|2557.8|2560.5|2554.5|39
1715269500000|2024-05-09 15:45:00|2564|2558|2565.5|2559.5|2565.5|2559.5|2563.3|2557.3|29
1715269800000|2024-05-09 15:50:00|2565.8|2559.8|2564.8|2558.8|2566|2560|2564.3|2558.3|21
1715270100000|2024-05-09 15:55:00|2565|2559|2567.8|2561.8|2568|2562|2565|2559|31
1715270400000|2024-05-09 16:00:00|2568|2562|2568.8|2562.8|2568.8|2562.8|2567.5|2561.5|16
1715270700000|2024-05-09 16:05:00|2569.3|2563.3|2569|2563|2569.5|2563.5|2568.3|2562.3|19
1715271000000|2024-05-09 16:10:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568|2562|13
1715271300000|2024-05-09 16:15:00|2568.8|2562.8|2570|2564|2570.8|2564.8|2568.3|2562.3|30
1715271600000|2024-05-09 16:20:00|2570.3|2564.3|2568.3|2562.3|2570.8|2564.8|2568.3|2562.3|14
1715271900000|2024-05-09 16:25:00|2568.5|2562.5|2570.3|2564.3|2570.3|2564.3|2568.3|2562.3|14
1715272200000|2024-05-09 16:30:00|2570|2564|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|16
1715272500000|2024-05-09 16:35:00|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2569.8|2563.8|12
1715272800000|2024-05-09 16:40:00|2570.3|2564.3|2570.5|2564.5|2570.8|2564.8|2570.3|2564.3|8
1715273100000|2024-05-09 16:45:00|2570.8|2564.8|2569.8|2563.8|2570.8|2564.8|2569.5|2563.5|11
1715273400000|2024-05-09 16:50:00|2570|2564|2569.8|2563.8|2570.5|2564.5|2569.5|2563.5|23
1715273700000|2024-05-09 16:55:00|2569.5|2563.5|2569.3|2563.3|2570|2564|2568.8|2562.8|20
1715274000000|2024-05-09 17:00:00|2569.5|2563.5|2570.5|2564.5|2570.8|2564.8|2569.5|2563.5|20
1715274300000|2024-05-09 17:05:00|2570.3|2564.3|2570|2564|2570.3|2564.3|2569.8|2563.8|8
1715274600000|2024-05-09 17:10:00|2569.3|2563.3|2570|2564|2570|2564|2569.3|2563.3|8
1715274900000|2024-05-09 17:15:00|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|6
1715275500000|2024-05-09 17:25:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1715275800000|2024-05-09 17:30:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570|2564|6
1715276100000|2024-05-09 17:35:00|2570.3|2564.3|2570.3|2564.3|2570.5|2564.5|2569.5|2563.5|8
1715276400000|2024-05-09 17:40:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|9
1715276700000|2024-05-09 17:45:00|2571|2565|2573.6|2567.6|2573.8|2567.8|2571|2565|11
1715277000000|2024-05-09 17:50:00|2573.5|2567.5|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|15
1715277300000|2024-05-09 17:55:00|2577.8|2562.8|2576.3|2561.3|2577.8|2562.8|2576.3|2561.3|9
1715299200000|2024-05-10 00:00:00|2576.9|2570.9|2572.6|2566.6|2577.4|2571.4|2572.6|2566.6|16
1715299500000|2024-05-10 00:05:00|2572.8|2566.8|2574.8|2568.8|2574.8|2568.8|2572.8|2566.8|6
1715299800000|2024-05-10 00:10:00|2575|2569|2575.8|2569.8|2575.8|2569.8|2573.8|2567.8|25
1715300100000|2024-05-10 00:15:00|2575.5|2569.5|2575.5|2569.5|2576.5|2570.5|2574.3|2568.3|26
1715300400000|2024-05-10 00:20:00|2576.5|2570.5|2574.8|2568.8|2577.3|2571.3|2574.5|2568.5|19
1715300700000|2024-05-10 00:25:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2572.8|2566.8|12
1715301000000|2024-05-10 00:30:00|2573.3|2567.3|2574.8|2568.8|2577.3|2571.3|2572.8|2566.8|33
1715301300000|2024-05-10 00:35:00|2575|2569|2574.8|2568.8|2577.5|2571.5|2574.5|2568.5|20
1715301600000|2024-05-10 00:40:00|2575|2569|2572|2566|2575|2569|2572|2566|18
1715301900000|2024-05-10 00:45:00|2572.3|2566.3|2569.8|2563.8|2573|2567|2569.5|2563.5|15
1715302200000|2024-05-10 00:50:00|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569|2563|15
1715302500000|2024-05-10 00:55:00|2570.5|2564.5|2572.8|2566.8|2573|2567|2569.5|2563.5|24
1715302800000|2024-05-10 01:00:00|2573|2567|2578|2572|2579.5|2573.5|2573|2567|138
1715303100000|2024-05-10 01:05:00|2578.3|2572.3|2576.5|2570.5|2579.3|2573.3|2576|2570|82
1715303400000|2024-05-10 01:10:00|2576.3|2570.3|2575.5|2569.5|2576.3|2570.3|2574.3|2568.3|67
1715303700000|2024-05-10 01:15:00|2575.3|2569.3|2578.3|2572.3|2578.5|2572.5|2574.5|2568.5|91
1715304000000|2024-05-10 01:20:00|2578|2572|2579|2573|2580.3|2574.3|2576.3|2570.3|85
1715304300000|2024-05-10 01:25:00|2578.8|2572.8|2575.8|2569.8|2579.3|2573.3|2575.3|2569.3|65
1715304600000|2024-05-10 01:30:00|2576|2570|2573|2567|2577|2571|2573|2567|72
1715304900000|2024-05-10 01:35:00|2573.3|2567.3|2574|2568|2574.8|2568.8|2573|2567|52
1715305200000|2024-05-10 01:40:00|2574.3|2568.3|2575.8|2569.8|2575.8|2569.8|2573.3|2567.3|64
1715305500000|2024-05-10 01:45:00|2575.5|2569.5|2575.8|2569.8|2576.8|2570.8|2574|2568|44
1715305800000|2024-05-10 01:50:00|2576|2570|2573.5|2567.5|2576|2570|2573.3|2567.3|39
1715306100000|2024-05-10 01:55:00|2574|2568|2573.5|2567.5|2575|2569|2572.8|2566.8|66
1715306400000|2024-05-10 02:00:00|2573|2567|2574|2568|2574.3|2568.3|2572.5|2566.5|133
1715306700000|2024-05-10 02:05:00|2573.8|2567.8|2573.8|2567.8|2575.3|2569.3|2572.8|2566.8|82
1715307000000|2024-05-10 02:10:00|2573.5|2567.5|2570|2564|2574|2568|2569.5|2563.5|90
1715307300000|2024-05-10 02:15:00|2570.3|2564.3|2570.5|2564.5|2571|2565|2569.8|2563.8|27
1715307600000|2024-05-10 02:20:00|2570.8|2564.8|2571|2565|2571.3|2565.3|2569.5|2563.5|20
1715307900000|2024-05-10 02:25:00|2570.8|2564.8|2571|2565|2571.3|2565.3|2570.8|2564.8|18
1715308200000|2024-05-10 02:30:00|2571.3|2565.3|2569|2563|2571.3|2565.3|2568.3|2562.3|54
1715308500000|2024-05-10 02:35:00|2569.3|2563.3|2568.3|2562.3|2569.3|2563.3|2568|2562|28
1715308800000|2024-05-10 02:40:00|2568.5|2562.5|2570.3|2564.3|2570.5|2564.5|2568.5|2562.5|33
1715309100000|2024-05-10 02:45:00|2570.5|2564.5|2570.8|2564.8|2571.3|2565.3|2569.8|2563.8|35
1715309400000|2024-05-10 02:50:00|2571|2565|2571.5|2565.5|2571.5|2565.5|2570|2564|29
1715309700000|2024-05-10 02:55:00|2571.3|2565.3|2570.8|2564.8|2572|2566|2570.5|2564.5|17
1715310000000|2024-05-10 03:00:00|2570.5|2564.5|2572.5|2566.5|2572.5|2566.5|2570.5|2564.5|24
1715310300000|2024-05-10 03:05:00|2573|2567|2572.8|2566.8|2573.8|2567.8|2572|2566|21
1715310600000|2024-05-10 03:10:00|2572.5|2566.5|2574.3|2568.3|2574.3|2568.3|2571.8|2565.8|27
1715310900000|2024-05-10 03:15:00|2574.5|2568.5|2574.3|2568.3|2574.8|2568.8|2573.3|2567.3|44
1715311200000|2024-05-10 03:20:00|2574.5|2568.5|2575|2569|2576.5|2570.5|2572.8|2566.8|149
1715311500000|2024-05-10 03:25:00|2575.3|2569.3|2577.8|2571.8|2579.5|2573.5|2575.3|2569.3|55
1715311800000|2024-05-10 03:30:00|2578|2572|2579.8|2573.8|2580.5|2574.5|2577.5|2571.5|25
1715312100000|2024-05-10 03:35:00|2579.5|2573.5|2577.3|2571.3|2579.5|2573.5|2576.8|2570.8|19
1715312400000|2024-05-10 03:40:00|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576.3|2570.3|14
1715312700000|2024-05-10 03:45:00|2576.5|2570.5|2576|2570|2576.5|2570.5|2575.8|2569.8|13
1715313000000|2024-05-10 03:50:00|2575.8|2569.8|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|8
1715313300000|2024-05-10 03:55:00|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|3
1715313600000|2024-05-10 04:00:00|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1715314200000|2024-05-10 04:10:00|2576.5|2570.5|2576.3|2570.3|2576.8|2570.8|2576|2570|6
1715314500000|2024-05-10 04:15:00|2576|2570|2575.5|2569.5|2576|2570|2575.5|2569.5|3
1715314800000|2024-05-10 04:20:00|2575.8|2569.8|2577|2571|2577|2571|2575.8|2569.8|8
1715315100000|2024-05-10 04:25:00|2576.8|2570.8|2577.3|2571.3|2577.3|2571.3|2576.8|2570.8|2
1715315400000|2024-05-10 04:30:00|2577|2571|2574.5|2568.5|2577|2571|2574.5|2568.5|13
1715315700000|2024-05-10 04:35:00|2574.8|2568.8|2576.8|2570.8|2576.8|2570.8|2574.8|2568.8|11
1715316000000|2024-05-10 04:40:00|2576.5|2570.5|2576.5|2570.5|2577|2571|2576.3|2570.3|5
1715316300000|2024-05-10 04:45:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2575.5|2569.5|11
1715316600000|2024-05-10 04:50:00|2576.8|2570.8|2576|2570|2577|2571|2576|2570|14
1715316900000|2024-05-10 04:55:00|2576.3|2570.3|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|10
1715317200000|2024-05-10 05:00:00|2575.3|2569.3|2576|2570|2576|2570|2575|2569|27
1715317500000|2024-05-10 05:05:00|2575.8|2569.8|2576.5|2570.5|2576.8|2570.8|2575.5|2569.5|15
1715317800000|2024-05-10 05:10:00|2576.3|2570.3|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|22
1715318100000|2024-05-10 05:15:00|2576.3|2570.3|2576.5|2570.5|2577|2571|2576.3|2570.3|8
1715318400000|2024-05-10 05:20:00|2576.8|2570.8|2579|2573|2579|2573|2576.5|2570.5|9
1715318700000|2024-05-10 05:25:00|2579.3|2573.3|2579.5|2573.5|2580.5|2574.5|2578|2572|29
1715319000000|2024-05-10 05:30:00|2579.8|2573.8|2580|2574|2581.8|2575.8|2579.3|2573.3|63
1715319300000|2024-05-10 05:35:00|2580.3|2574.3|2579|2573|2581|2575|2578.8|2572.8|50
1715319600000|2024-05-10 05:40:00|2579.3|2573.3|2580.5|2574.5|2581.5|2575.5|2579|2573|43
1715319900000|2024-05-10 05:45:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2579|2573|42
1715320200000|2024-05-10 05:50:00|2581|2575|2581|2575|2582.3|2576.3|2580.5|2574.5|22
1715320500000|2024-05-10 05:55:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|17
1715320800000|2024-05-10 06:00:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2580|2574|44
1715321100000|2024-05-10 06:05:00|2580.8|2574.8|2582.3|2576.3|2582.3|2576.3|2580.3|2574.3|33
1715321400000|2024-05-10 06:10:00|2582.5|2576.5|2585.8|2579.8|2586.8|2580.8|2582.5|2576.5|41
1715321700000|2024-05-10 06:15:00|2585.5|2579.5|2584.8|2578.8|2586.8|2580.8|2584.8|2578.8|92
1715322000000|2024-05-10 06:20:00|2585|2579|2589.5|2583.5|2589.8|2583.8|2585|2579|63
1715322300000|2024-05-10 06:25:00|2589.3|2583.3|2592.5|2586.5|2592.8|2586.8|2589|2583|83
1715322600000|2024-05-10 06:30:00|2592.3|2586.3|2587.8|2581.8|2592.3|2586.3|2587|2581|39
1715322900000|2024-05-10 06:35:00|2587.5|2581.5|2583.5|2577.5|2587.8|2581.8|2583.3|2577.3|50
1715323200000|2024-05-10 06:40:00|2583.3|2577.3|2583.5|2577.5|2585.3|2579.3|2583.3|2577.3|65
1715323500000|2024-05-10 06:45:00|2583.8|2577.8|2583.3|2577.3|2584.5|2578.5|2583|2577|43
1715323800000|2024-05-10 06:50:00|2583.5|2577.5|2584.5|2578.5|2585.8|2579.8|2583.5|2577.5|46
1715324100000|2024-05-10 06:55:00|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2583|2577|34
1715324400000|2024-05-10 07:00:00|2584.8|2578.8|2588|2582|2588|2582|2583|2577|75
1715324700000|2024-05-10 07:05:00|2588.3|2582.3|2589|2583|2591.5|2585.5|2587.8|2581.8|71
1715325000000|2024-05-10 07:10:00|2588.8|2582.8|2588|2582|2590.5|2584.5|2588|2582|45
1715325300000|2024-05-10 07:15:00|2588.3|2582.3|2584.5|2578.5|2588.5|2582.5|2584.3|2578.3|40
1715325600000|2024-05-10 07:20:00|2584.8|2578.8|2583.3|2577.3|2585.5|2579.5|2582.5|2576.5|41
1715325900000|2024-05-10 07:25:00|2583|2577|2582.5|2576.5|2586.5|2580.5|2582.5|2576.5|72
1715326200000|2024-05-10 07:30:00|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2580.8|2574.8|52
1715326500000|2024-05-10 07:35:00|2582.8|2576.8|2582|2576|2584.3|2578.3|2581.3|2575.3|52
1715326800000|2024-05-10 07:40:00|2581.8|2575.8|2580.5|2574.5|2582.8|2576.8|2580.5|2574.5|50
1715327100000|2024-05-10 07:45:00|2580.3|2574.3|2580.8|2574.8|2582.5|2576.5|2579.3|2573.3|47
1715327400000|2024-05-10 07:50:00|2580.5|2574.5|2575.5|2569.5|2581|2575|2575.5|2569.5|63
1715327700000|2024-05-10 07:55:00|2576|2570|2577|2571|2577.5|2571.5|2574.8|2568.8|95
1715328000000|2024-05-10 08:00:00|2577.3|2571.3|2547.5|2541.5|2577.3|2571.3|2546.3|2540.3|233
1715328300000|2024-05-10 08:05:00|2547.8|2541.8|2540.8|2534.8|2550.1|2544.1|2540.1|2534.1|210
1715328600000|2024-05-10 08:10:00|2540.5|2534.5|2556.8|2550.8|2558|2552|2540|2534|187
1715328900000|2024-05-10 08:15:00|2556.5|2550.5|2559.5|2553.5|2560.3|2554.3|2554|2548|82
1715329200000|2024-05-10 08:20:00|2559.8|2553.8|2557|2551|2561.5|2555.5|2556|2550|89
1715329500000|2024-05-10 08:25:00|2556|2550|2560.5|2554.5|2562|2556|2555.8|2549.8|68
1715329800000|2024-05-10 08:30:00|2560.8|2554.8|2563.5|2557.5|2563.8|2557.8|2558.8|2552.8|79
1715330100000|2024-05-10 08:35:00|2563.3|2557.3|2564.8|2558.8|2565|2559|2562.5|2556.5|41
1715330400000|2024-05-10 08:40:00|2565.5|2559.5|2567|2561|2567|2561|2564.5|2558.5|38
1715330700000|2024-05-10 08:45:00|2566.8|2560.8|2569.3|2563.3|2570.5|2564.5|2565.8|2559.8|44
1715331000000|2024-05-10 08:50:00|2568.8|2562.8|2573|2567|2573|2567|2566.8|2560.8|65
1715331300000|2024-05-10 08:55:00|2572.8|2566.8|2573.8|2567.8|2575.8|2569.8|2571.8|2565.8|94
1715331600000|2024-05-10 09:00:00|2574|2568|2575.5|2569.5|2577.3|2571.3|2572.5|2566.5|65
1715331900000|2024-05-10 09:05:00|2575.8|2569.8|2575.8|2569.8|2577.3|2571.3|2574.8|2568.8|67
1715332200000|2024-05-10 09:10:00|2576|2570|2579.8|2573.8|2581|2575|2575.3|2569.3|74
1715332500000|2024-05-10 09:15:00|2580.3|2574.3|2578.3|2572.3|2580.5|2574.5|2577.3|2571.3|66
1715332800000|2024-05-10 09:20:00|2578.5|2572.5|2580|2574|2580.3|2574.3|2576.8|2570.8|48
1715333100000|2024-05-10 09:25:00|2580.8|2574.8|2577.3|2571.3|2580.8|2574.8|2576.8|2570.8|43
1715333400000|2024-05-10 09:30:00|2577|2571|2572.5|2566.5|2577|2571|2572.5|2566.5|65
1715333700000|2024-05-10 09:35:00|2572.8|2566.8|2571.3|2565.3|2573|2567|2570.5|2564.5|24
1715334000000|2024-05-10 09:40:00|2571|2565|2570.5|2564.5|2571.5|2565.5|2569.8|2563.8|31
1715334300000|2024-05-10 09:45:00|2570.3|2564.3|2566.8|2560.8|2570.5|2564.5|2566.8|2560.8|37
1715334600000|2024-05-10 09:50:00|2567|2561|2564.3|2558.3|2567|2561|2561.8|2555.8|75
1715334900000|2024-05-10 09:55:00|2564|2558|2564.3|2558.3|2566.3|2560.3|2563.8|2557.8|52
1715335200000|2024-05-10 10:00:00|2564|2558|2568.8|2562.8|2568.8|2562.8|2564|2558|23
1715335500000|2024-05-10 10:05:00|2568.5|2562.5|2566.8|2560.8|2568.5|2562.5|2566.5|2560.5|19
1715335800000|2024-05-10 10:10:00|2567|2561|2566.9|2560.9|2567.3|2561.3|2566.3|2560.3|33
1715336100000|2024-05-10 10:15:00|2566.8|2560.8|2568.3|2562.3|2568.3|2562.3|2566.3|2560.3|22
1715336400000|2024-05-10 10:20:00|2568.1|2562.1|2562|2556|2568.1|2562.1|2561.5|2555.5|27
1715336700000|2024-05-10 10:25:00|2562.3|2556.3|2561|2555|2562.5|2556.5|2559.8|2553.8|25
1715337000000|2024-05-10 10:30:00|2561.3|2555.3|2557|2551|2561.8|2555.8|2557|2551|31
1715337300000|2024-05-10 10:35:00|2556.9|2550.9|2554.5|2548.5|2557|2551|2553.8|2547.8|82
1715337600000|2024-05-10 10:40:00|2554.3|2548.3|2550.8|2544.8|2554.3|2548.3|2550.5|2544.5|60
1715337900000|2024-05-10 10:45:00|2550.5|2544.5|2548|2542|2550.5|2544.5|2545.3|2539.3|72
1715338200000|2024-05-10 10:50:00|2547.8|2541.8|2554|2548|2554.8|2548.8|2547.8|2541.8|74
1715338500000|2024-05-10 10:55:00|2553.8|2547.8|2550.5|2544.5|2553.8|2547.8|2549.3|2543.3|91
1715338800000|2024-05-10 11:00:00|2550.8|2544.8|2553.3|2547.3|2553.8|2547.8|2550.8|2544.8|54
1715339100000|2024-05-10 11:05:00|2553.5|2547.5|2552.6|2546.6|2555|2549|2551.8|2545.8|47
1715339400000|2024-05-10 11:10:00|2552.5|2546.5|2551.9|2545.9|2552.5|2546.5|2551.9|2545.9|4
1715339700000|2024-05-10 11:15:00|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2548.8|2542.8|18
1715340000000|2024-05-10 11:20:00|2549.5|2543.5|2551.3|2545.3|2552|2546|2549.5|2543.5|42
1715340300000|2024-05-10 11:25:00|2551|2545|2554.3|2548.3|2555|2549|2550.5|2544.5|60
1715340600000|2024-05-10 11:30:00|2554.5|2548.5|2558.8|2552.8|2559.8|2553.8|2554.5|2548.5|108
1715340900000|2024-05-10 11:35:00|2559|2553|2558.3|2552.3|2560|2554|2557.3|2551.3|62
1715341200000|2024-05-10 11:40:00|2558.5|2552.5|2559.3|2553.3|2559.3|2553.3|2556.8|2550.8|50
1715341500000|2024-05-10 11:45:00|2559|2553|2560.8|2554.8|2561|2555|2558|2552|56
1715341800000|2024-05-10 11:50:00|2560.5|2554.5|2558|2552|2561.3|2555.3|2556.3|2550.3|51
1715342100000|2024-05-10 11:55:00|2558.3|2552.3|2558.9|2552.9|2560.5|2554.5|2557.3|2551.3|79
1715342400000|2024-05-10 12:00:00|2559|2553|2555.3|2549.3|2559.1|2553.1|2554.1|2548.1|92
1715342700000|2024-05-10 12:05:00|2555|2549|2556.3|2550.3|2558.3|2552.3|2553.8|2547.8|49
1715343000000|2024-05-10 12:10:00|2556.5|2550.5|2552.5|2546.5|2556.5|2550.5|2551.8|2545.8|100
1715343300000|2024-05-10 12:15:00|2552.3|2546.3|2549.3|2543.3|2552.8|2546.8|2548.8|2542.8|78
1715343600000|2024-05-10 12:20:00|2549.5|2543.5|2550.1|2544.1|2552|2546|2549|2543|64
1715343900000|2024-05-10 12:25:00|2550|2544|2551.5|2545.5|2552|2546|2548.8|2542.8|66
1715344200000|2024-05-10 12:30:00|2551.8|2545.8|2550.5|2544.5|2552|2546|2550.3|2544.3|70
1715344500000|2024-05-10 12:35:00|2550.8|2544.8|2549.3|2543.3|2551|2545|2548.5|2542.5|57
1715344800000|2024-05-10 12:40:00|2549|2543|2549.3|2543.3|2549.5|2543.5|2548|2542|40
1715345100000|2024-05-10 12:45:00|2549.5|2543.5|2551|2545|2551.5|2545.5|2548|2542|50
1715345400000|2024-05-10 12:50:00|2551.3|2545.3|2551.5|2545.5|2552|2546|2549.4|2543.4|54
1715345700000|2024-05-10 12:55:00|2551.8|2545.8|2551.8|2545.8|2554|2548|2551.3|2545.3|68
1715346000000|2024-05-10 13:00:00|2552|2546|2542.3|2536.3|2553|2547|2542|2536|161
1715346300000|2024-05-10 13:05:00|2542|2536|2546.5|2540.5|2547.3|2541.3|2541.5|2535.5|121
1715346600000|2024-05-10 13:10:00|2546.3|2540.3|2546.5|2540.5|2546.8|2540.8|2544|2538|75
1715346900000|2024-05-10 13:15:00|2546.3|2540.3|2547.6|2541.6|2549|2543|2544.3|2538.3|90
1715347200000|2024-05-10 13:20:00|2547.5|2541.5|2547.3|2541.3|2549.5|2543.5|2546.3|2540.3|68
1715347500000|2024-05-10 13:25:00|2547|2541|2553.3|2547.3|2553.3|2547.3|2546.3|2540.3|79
1715347800000|2024-05-10 13:30:00|2553|2547|2551.3|2545.3|2553.3|2547.3|2549|2543|126
1715348100000|2024-05-10 13:35:00|2551.5|2545.5|2551.5|2545.5|2552.3|2546.3|2550|2544|87
1715348400000|2024-05-10 13:40:00|2551.3|2545.3|2553.5|2547.5|2553.5|2547.5|2550.3|2544.3|65
1715348700000|2024-05-10 13:45:00|2554|2548|2549.5|2543.5|2554|2548|2548|2542|74
1715349000000|2024-05-10 13:50:00|2549.3|2543.3|2549.5|2543.5|2550.3|2544.3|2548|2542|62
1715349300000|2024-05-10 13:55:00|2549.3|2543.3|2549.3|2543.3|2549.8|2543.8|2546.5|2540.5|72
1715349600000|2024-05-10 14:00:00|2549|2543|2550.3|2544.3|2550.3|2544.3|2547.3|2541.3|81
1715349900000|2024-05-10 14:05:00|2550.5|2544.5|2552|2546|2553.8|2547.8|2550.5|2544.5|101
1715350200000|2024-05-10 14:10:00|2551.8|2545.8|2549.3|2543.3|2551.8|2545.8|2548|2542|93
1715350500000|2024-05-10 14:15:00|2549|2543|2546.3|2540.3|2551.3|2545.3|2545.8|2539.8|117
1715350800000|2024-05-10 14:20:00|2546|2540|2542|2536|2547.3|2541.3|2542|2536|87
1715351100000|2024-05-10 14:25:00|2542.3|2536.3|2537|2531|2542.5|2536.5|2537|2531|106
1715351400000|2024-05-10 14:30:00|2536.8|2530.8|2538.8|2532.8|2541.5|2535.5|2536.8|2530.8|100
1715351700000|2024-05-10 14:35:00|2538.5|2532.5|2539.3|2533.3|2539.5|2533.5|2537.5|2531.5|84
1715352000000|2024-05-10 14:40:00|2539|2533|2539.3|2533.3|2540|2534|2538|2532|76
1715352300000|2024-05-10 14:45:00|2539|2533|2538.3|2532.3|2540.5|2534.5|2536.5|2530.5|109
1715352600000|2024-05-10 14:50:00|2538|2532|2542|2536|2542.3|2536.3|2538|2532|67
1715352900000|2024-05-10 14:55:00|2541.8|2535.8|2538|2532|2541.8|2535.8|2538|2532|101
1715353200000|2024-05-10 15:00:00|2537.8|2531.8|2538|2532|2539.8|2533.8|2537.8|2531.8|58
1715353500000|2024-05-10 15:05:00|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2536.5|2530.5|90
1715353800000|2024-05-10 15:10:00|2538|2532|2537.5|2531.5|2538.8|2532.8|2536|2530|62
1715354100000|2024-05-10 15:15:00|2537.8|2531.8|2536.8|2530.8|2538|2532|2535|2529|59
1715354400000|2024-05-10 15:20:00|2536.5|2530.5|2540|2534|2540|2534|2536|2530|54
1715354700000|2024-05-10 15:25:00|2540.3|2534.3|2534.3|2528.3|2540.3|2534.3|2531.3|2525.3|141
1715355000000|2024-05-10 15:30:00|2534.5|2528.5|2535|2529|2538.5|2532.5|2534.5|2528.5|93
1715355300000|2024-05-10 15:35:00|2535.3|2529.3|2535.3|2529.3|2537.3|2531.3|2534.5|2528.5|63
1715355600000|2024-05-10 15:40:00|2535.5|2529.5|2533.8|2527.8|2536.8|2530.8|2533|2527|86
1715355900000|2024-05-10 15:45:00|2533.5|2527.5|2533|2527|2534.8|2528.8|2531.8|2525.8|44
1715356200000|2024-05-10 15:50:00|2532.8|2526.8|2529.5|2523.5|2533|2527|2529|2523|58
1715356500000|2024-05-10 15:55:00|2529.8|2523.8|2532.8|2526.8|2533.3|2527.3|2528.8|2522.8|58
1715356800000|2024-05-10 16:00:00|2532.5|2526.5|2528.8|2522.8|2533.3|2527.3|2528.8|2522.8|45
1715357100000|2024-05-10 16:05:00|2529|2523|2528.5|2522.5|2530.5|2524.5|2528.5|2522.5|24
1715357400000|2024-05-10 16:10:00|2528.8|2522.8|2529|2523|2529.3|2523.3|2528.3|2522.3|26
1715357700000|2024-05-10 16:15:00|2528.8|2522.8|2530.5|2524.5|2530.5|2524.5|2528.5|2522.5|13
1715358000000|2024-05-10 16:20:00|2530.8|2524.8|2530.3|2524.3|2531.3|2525.3|2530.3|2524.3|10
1715358300000|2024-05-10 16:25:00|2530.8|2524.8|2532.3|2526.3|2532.3|2526.3|2530.8|2524.8|21
1715358600000|2024-05-10 16:30:00|2532|2526|2530.9|2524.9|2532.8|2526.8|2530.9|2524.9|35
1715358900000|2024-05-10 16:35:00|2531|2525|2531.5|2525.5|2532.5|2526.5|2530.9|2524.9|15
1715359200000|2024-05-10 16:40:00|2531.8|2525.8|2530.8|2524.8|2532.6|2526.6|2529.9|2523.9|27
1715359500000|2024-05-10 16:45:00|2531|2525|2531.8|2525.8|2532.3|2526.3|2530.8|2524.8|23
1715359800000|2024-05-10 16:50:00|2531.5|2525.5|2529.5|2523.5|2531.5|2525.5|2529.5|2523.5|16
1715360100000|2024-05-10 16:55:00|2529.6|2523.6|2526.9|2520.9|2529.6|2523.6|2526.9|2520.9|38
1715360400000|2024-05-10 17:00:00|2527.1|2521.1|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|14
1715360700000|2024-05-10 17:05:00|2526.4|2520.4|2526.4|2520.4|2527.1|2521.1|2526.4|2520.4|14
1715361000000|2024-05-10 17:10:00|2526.1|2520.1|2524.6|2518.6|2526.4|2520.4|2524.6|2518.6|8
1715361300000|2024-05-10 17:15:00|2524.9|2518.9|2524.9|2518.9|2525.6|2519.6|2524.6|2518.6|5
1715361600000|2024-05-10 17:20:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1715361900000|2024-05-10 17:25:00|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|7
1715362200000|2024-05-10 17:30:00|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1715362500000|2024-05-10 17:35:00|2524.9|2518.9|2522.1|2516.1|2525.1|2519.1|2521.9|2515.9|12
1715362800000|2024-05-10 17:40:00|2521.6|2515.6|2522.6|2516.6|2522.9|2516.9|2521.6|2515.6|6
1715363100000|2024-05-10 17:45:00|2522.9|2516.9|2524.4|2518.4|2524.6|2518.6|2522.9|2516.9|11
1715363400000|2024-05-10 17:50:00|2524.6|2518.6|2522.9|2516.9|2524.6|2518.6|2521.9|2515.9|19
1715363700000|2024-05-10 17:55:00|2527.3|2512.3|2528|2513|2529.5|2514.5|2527|2512|16
1715558400000|2024-05-13 00:00:00|2527|2521|2525.5|2519.5|2527.3|2521.3|2525.3|2519.3|32
1715558700000|2024-05-13 00:05:00|2525.3|2519.3|2524.8|2518.8|2527|2521|2524.5|2518.5|33
1715559000000|2024-05-13 00:10:00|2525|2519|2526.8|2520.8|2526.8|2520.8|2524.5|2518.5|16
1715559300000|2024-05-13 00:15:00|2526.5|2520.5|2524.5|2518.5|2526.8|2520.8|2524.3|2518.3|13
1715559600000|2024-05-13 00:20:00|2524.3|2518.3|2523.8|2517.8|2524.5|2518.5|2523|2517|23
1715559900000|2024-05-13 00:25:00|2524|2518|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|11
1715560200000|2024-05-13 00:30:00|2523.8|2517.8|2521.3|2515.3|2524.5|2518.5|2521.3|2515.3|14
1715560500000|2024-05-13 00:35:00|2521.5|2515.5|2522.5|2516.5|2523.3|2517.3|2521.5|2515.5|17
1715560800000|2024-05-13 00:40:00|2522.3|2516.3|2522.3|2516.3|2523|2517|2521.3|2515.3|23
1715561100000|2024-05-13 00:45:00|2522|2516|2522.5|2516.5|2523.5|2517.5|2522|2516|21
1715561400000|2024-05-13 00:50:00|2522.3|2516.3|2521.5|2515.5|2523|2517|2521.3|2515.3|25
1715561700000|2024-05-13 00:55:00|2521.3|2515.3|2521.5|2515.5|2522|2516|2521.3|2515.3|16
1715562000000|2024-05-13 01:00:00|2521.8|2515.8|2519.5|2513.5|2523.5|2517.5|2519.5|2513.5|126
1715562300000|2024-05-13 01:05:00|2519.8|2513.8|2519.3|2513.3|2521.8|2515.8|2519.3|2513.3|69
1715562600000|2024-05-13 01:10:00|2519|2513|2517.3|2511.3|2519|2513|2517|2511|39
1715562900000|2024-05-13 01:15:00|2516.8|2510.8|2517|2511|2518.3|2512.3|2516.5|2510.5|58
1715563200000|2024-05-13 01:20:00|2517.5|2511.5|2518|2512|2520.3|2514.3|2517.5|2511.5|41
1715563500000|2024-05-13 01:25:00|2518.3|2512.3|2513.5|2507.5|2518.3|2512.3|2513.5|2507.5|46
1715563800000|2024-05-13 01:30:00|2513.8|2507.8|2513.8|2507.8|2515.8|2509.8|2513.3|2507.3|69
1715564100000|2024-05-13 01:35:00|2513.5|2507.5|2513.3|2507.3|2514|2508|2511.8|2505.8|95
1715564400000|2024-05-13 01:40:00|2513|2507|2513.5|2507.5|2514.5|2508.5|2512.3|2506.3|73
1715564700000|2024-05-13 01:45:00|2513.8|2507.8|2516.5|2510.5|2517|2511|2513.3|2507.3|80
1715565000000|2024-05-13 01:50:00|2516.3|2510.3|2516.5|2510.5|2517.3|2511.3|2516|2510|34
1715565300000|2024-05-13 01:55:00|2516.8|2510.8|2517.3|2511.3|2518.8|2512.8|2516.3|2510.3|59
1715565600000|2024-05-13 02:00:00|2517.5|2511.5|2517.3|2511.3|2519.8|2513.8|2517.3|2511.3|58
1715565900000|2024-05-13 02:05:00|2517|2511|2518.8|2512.8|2518.8|2512.8|2515.8|2509.8|46
1715566200000|2024-05-13 02:10:00|2519|2513|2523|2517|2523.3|2517.3|2518.5|2512.5|67
1715566500000|2024-05-13 02:15:00|2522.8|2516.8|2523.3|2517.3|2523.5|2517.5|2522.3|2516.3|14
1715566800000|2024-05-13 02:20:00|2523|2517|2522.8|2516.8|2523.5|2517.5|2522|2516|27
1715567100000|2024-05-13 02:25:00|2523|2517|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|14
1715567400000|2024-05-13 02:30:00|2523|2517|2527.3|2521.3|2527.5|2521.5|2523|2517|115
1715567700000|2024-05-13 02:35:00|2527.5|2521.5|2525.3|2519.3|2527.5|2521.5|2524.8|2518.8|63
1715568000000|2024-05-13 02:40:00|2525.5|2519.5|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|46
1715568300000|2024-05-13 02:45:00|2525.5|2519.5|2526|2520|2527.8|2521.8|2524.8|2518.8|57
1715568600000|2024-05-13 02:50:00|2525.8|2519.8|2521.3|2515.3|2525.8|2519.8|2520.8|2514.8|79
1715568900000|2024-05-13 02:55:00|2521.5|2515.5|2524|2518|2524.5|2518.5|2521.5|2515.5|222
1715569200000|2024-05-13 03:00:00|2523.8|2517.8|2524.8|2518.8|2526|2520|2522.5|2516.5|289
1715569500000|2024-05-13 03:05:00|2525|2519|2525|2519|2526.3|2520.3|2524.5|2518.5|69
1715569800000|2024-05-13 03:10:00|2524.8|2518.8|2524.8|2518.8|2525.8|2519.8|2523.8|2517.8|55
1715570100000|2024-05-13 03:15:00|2525|2519|2523.3|2517.3|2525|2519|2522.8|2516.8|52
1715570400000|2024-05-13 03:20:00|2523|2517|2525.3|2519.3|2525.5|2519.5|2522.8|2516.8|45
1715570700000|2024-05-13 03:25:00|2525.5|2519.5|2526.8|2520.8|2527.3|2521.3|2525.5|2519.5|26
1715571000000|2024-05-13 03:30:00|2527|2521|2526.3|2520.3|2527.3|2521.3|2525.3|2519.3|23
1715571600000|2024-05-13 03:40:00|2526|2520|2525.5|2519.5|2526.3|2520.3|2525|2519|9
1715571900000|2024-05-13 03:45:00|2525.8|2519.8|2528.5|2522.5|2528.5|2522.5|2525.3|2519.3|17
1715572200000|2024-05-13 03:50:00|2528.8|2522.8|2527.3|2521.3|2528.8|2522.8|2527.3|2521.3|7
1715572500000|2024-05-13 03:55:00|2527|2521|2527.8|2521.8|2528.3|2522.3|2527|2521|13
1715572800000|2024-05-13 04:00:00|2528|2522|2531|2525|2532|2526|2528|2522|20
1715573100000|2024-05-13 04:05:00|2530.8|2524.8|2532.3|2526.3|2532.8|2526.8|2530.5|2524.5|36
1715573400000|2024-05-13 04:10:00|2532|2526|2532.3|2526.3|2532.5|2526.5|2531.5|2525.5|15
1715573700000|2024-05-13 04:15:00|2532|2526|2528.3|2522.3|2532.8|2526.8|2527.8|2521.8|22
1715574000000|2024-05-13 04:20:00|2528|2522|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|15
1715574300000|2024-05-13 04:25:00|2529|2523|2528.3|2522.3|2529|2523|2528|2522|9
1715574600000|2024-05-13 04:30:00|2528.5|2522.5|2528.8|2522.8|2529|2523|2528.3|2522.3|10
1715574900000|2024-05-13 04:35:00|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|16
1715575200000|2024-05-13 04:40:00|2529|2523|2530|2524|2530|2524|2529|2523|5
1715575500000|2024-05-13 04:45:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|5
1715575800000|2024-05-13 04:50:00|2530|2524|2531.3|2525.3|2531.3|2525.3|2529.3|2523.3|14
1715576100000|2024-05-13 04:55:00|2531|2525|2531|2525|2531|2525|2529.8|2523.8|10
1715576400000|2024-05-13 05:00:00|2531.3|2525.3|2528.5|2522.5|2531.3|2525.3|2528|2522|32
1715576700000|2024-05-13 05:05:00|2528.3|2522.3|2526.8|2520.8|2528.5|2522.5|2526.8|2520.8|23
1715577000000|2024-05-13 05:10:00|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|16
1715577300000|2024-05-13 05:15:00|2526|2520|2526.8|2520.8|2528.3|2522.3|2526|2520|20
1715577600000|2024-05-13 05:20:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2525.8|2519.8|19
1715577900000|2024-05-13 05:25:00|2527|2521|2528.8|2522.8|2528.8|2522.8|2527|2521|9
1715578200000|2024-05-13 05:30:00|2528.5|2522.5|2529|2523|2530.5|2524.5|2526.3|2520.3|174
1715578500000|2024-05-13 05:35:00|2529.3|2523.3|2528.3|2522.3|2531.3|2525.3|2526.8|2520.8|100
1715578800000|2024-05-13 05:40:00|2528|2522|2527.3|2521.3|2528.3|2522.3|2526.5|2520.5|58
1715579100000|2024-05-13 05:45:00|2527|2521|2526.3|2520.3|2529.3|2523.3|2526|2520|60
1715579400000|2024-05-13 05:50:00|2526.5|2520.5|2525|2519|2527.3|2521.3|2524|2518|73
1715579700000|2024-05-13 05:55:00|2525.3|2519.3|2526.3|2520.3|2526.5|2520.5|2523.8|2517.8|53
1715580000000|2024-05-13 06:00:00|2526.5|2520.5|2525.8|2519.8|2527.8|2521.8|2525.3|2519.3|53
1715580300000|2024-05-13 06:05:00|2525.5|2519.5|2526.8|2520.8|2527|2521|2524.8|2518.8|64
1715580600000|2024-05-13 06:10:00|2526.5|2520.5|2527.5|2521.5|2529.3|2523.3|2526|2520|47
1715580900000|2024-05-13 06:15:00|2527.8|2521.8|2530.3|2524.3|2530.8|2524.8|2526.3|2520.3|69
1715581200000|2024-05-13 06:20:00|2530.5|2524.5|2529.8|2523.8|2530.8|2524.8|2528|2522|79
1715581500000|2024-05-13 06:25:00|2530|2524|2528.3|2522.3|2530.3|2524.3|2527|2521|71
1715581800000|2024-05-13 06:30:00|2528.5|2522.5|2527|2521|2528.5|2522.5|2526.5|2520.5|70
1715582100000|2024-05-13 06:35:00|2526.5|2520.5|2529.8|2523.8|2529.8|2523.8|2526.5|2520.5|68
1715582400000|2024-05-13 06:40:00|2529.3|2523.3|2529.3|2523.3|2530.3|2524.3|2528.5|2522.5|57
1715582700000|2024-05-13 06:45:00|2529|2523|2530.8|2524.8|2531.3|2525.3|2527.5|2521.5|60
1715583000000|2024-05-13 06:50:00|2530.5|2524.5|2529|2523|2530.5|2524.5|2528.5|2522.5|71
1715583300000|2024-05-13 06:55:00|2528.8|2522.8|2528.3|2522.3|2530|2524|2527|2521|100
1715583600000|2024-05-13 07:00:00|2528.5|2522.5|2528.8|2522.8|2530.8|2524.8|2524.8|2518.8|98
1715583900000|2024-05-13 07:05:00|2529|2523|2530.8|2524.8|2531|2525|2527.3|2521.3|63
1715584200000|2024-05-13 07:10:00|2530.3|2524.3|2535|2529|2536|2530|2528.5|2522.5|62
1715584500000|2024-05-13 07:15:00|2534.8|2528.8|2539|2533|2540.3|2534.3|2534.3|2528.3|73
1715584800000|2024-05-13 07:20:00|2539.3|2533.3|2536.8|2530.8|2539.3|2533.3|2536.5|2530.5|65
1715585100000|2024-05-13 07:25:00|2536.5|2530.5|2536.5|2530.5|2538|2532|2536|2530|44
1715585400000|2024-05-13 07:30:00|2536.8|2530.8|2536.5|2530.5|2538.3|2532.3|2535.3|2529.3|49
1715585700000|2024-05-13 07:35:00|2536.3|2530.3|2533.8|2527.8|2536.5|2530.5|2533.5|2527.5|48
1715586000000|2024-05-13 07:40:00|2534|2528|2533.5|2527.5|2534|2528|2532.5|2526.5|29
1715586300000|2024-05-13 07:45:00|2533|2527|2533.5|2527.5|2534.5|2528.5|2532|2526|42
1715586600000|2024-05-13 07:50:00|2533.8|2527.8|2537|2531|2537.3|2531.3|2533.5|2527.5|34
1715586900000|2024-05-13 07:55:00|2536.5|2530.5|2537.5|2531.5|2538.3|2532.3|2536.5|2530.5|21
1715587200000|2024-05-13 08:00:00|2537.8|2531.8|2541.3|2535.3|2542|2536|2536.5|2530.5|120
1715587500000|2024-05-13 08:05:00|2541.5|2535.5|2549.3|2543.3|2552.3|2546.3|2541.3|2535.3|100
1715587800000|2024-05-13 08:10:00|2549|2543|2551|2545|2551.3|2545.3|2547.8|2541.8|69
1715588100000|2024-05-13 08:15:00|2551.5|2545.5|2551.5|2545.5|2552.5|2546.5|2549.3|2543.3|63
1715588400000|2024-05-13 08:20:00|2551.3|2545.3|2554.5|2548.5|2555|2549|2550.8|2544.8|41
1715588700000|2024-05-13 08:25:00|2554.3|2548.3|2556|2550|2557.1|2551.1|2554|2548|70
1715589000000|2024-05-13 08:30:00|2556.3|2550.3|2557.3|2551.3|2560|2554|2555|2549|68
1715589300000|2024-05-13 08:35:00|2557|2551|2559.8|2553.8|2560|2554|2555.8|2549.8|67
1715589600000|2024-05-13 08:40:00|2559.5|2553.5|2557|2551|2559.8|2553.8|2556.8|2550.8|44
1715589900000|2024-05-13 08:45:00|2556.8|2550.8|2558|2552|2558|2552|2556.8|2550.8|23
1715590200000|2024-05-13 08:50:00|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|18
1715590500000|2024-05-13 08:55:00|2558.8|2552.8|2555.3|2549.3|2558.8|2552.8|2554.3|2548.3|39
1715590800000|2024-05-13 09:00:00|2555|2549|2556.3|2550.3|2558.3|2552.3|2555|2549|30
1715591100000|2024-05-13 09:05:00|2556.5|2550.5|2556|2550|2558.5|2552.5|2556|2550|42
1715591400000|2024-05-13 09:10:00|2555.8|2549.8|2557.3|2551.3|2557.8|2551.8|2555|2549|38
1715591700000|2024-05-13 09:15:00|2557|2551|2555.5|2549.5|2557.5|2551.5|2555|2549|33
1715592000000|2024-05-13 09:20:00|2555.8|2549.8|2555|2549|2556.5|2550.5|2554.5|2548.5|27
1715592300000|2024-05-13 09:25:00|2555.3|2549.3|2554.3|2548.3|2555.3|2549.3|2553.8|2547.8|35
1715592600000|2024-05-13 09:30:00|2554.5|2548.5|2554.8|2548.8|2555|2549|2552.5|2546.5|30
1715592900000|2024-05-13 09:35:00|2555|2549|2554|2548|2555|2549|2553.5|2547.5|23
1715593200000|2024-05-13 09:40:00|2554.3|2548.3|2554.3|2548.3|2555|2549|2554.3|2548.3|9
1715593500000|2024-05-13 09:45:00|2554|2548|2555.3|2549.3|2555.8|2549.8|2553.5|2547.5|25
1715593800000|2024-05-13 09:50:00|2555|2549|2553.8|2547.8|2555.5|2549.5|2553.8|2547.8|19
1715594100000|2024-05-13 09:55:00|2554|2548|2550|2544|2554.5|2548.5|2549.5|2543.5|46
1715594400000|2024-05-13 10:00:00|2549.8|2543.8|2548.3|2542.3|2552.3|2546.3|2548.3|2542.3|42
1715594700000|2024-05-13 10:05:00|2548.5|2542.5|2549.3|2543.3|2551.8|2545.8|2548.5|2542.5|43
1715595000000|2024-05-13 10:10:00|2549.5|2543.5|2547|2541|2550|2544|2547|2541|29
1715595300000|2024-05-13 10:15:00|2546.5|2540.5|2547.8|2541.8|2549|2543|2546|2540|30
1715595600000|2024-05-13 10:20:00|2547.5|2541.5|2546.5|2540.5|2549.3|2543.3|2546|2540|49
1715595900000|2024-05-13 10:25:00|2546.3|2540.3|2545.5|2539.5|2548.3|2542.3|2545.5|2539.5|24
1715596200000|2024-05-13 10:30:00|2545.3|2539.3|2546.3|2540.3|2546.8|2540.8|2544.8|2538.8|28
1715596500000|2024-05-13 10:35:00|2546.5|2540.5|2543.5|2537.5|2549.3|2543.3|2542.5|2536.5|51
1715596800000|2024-05-13 10:40:00|2543.3|2537.3|2541.8|2535.8|2543.3|2537.3|2541|2535|37
1715597100000|2024-05-13 10:45:00|2541.5|2535.5|2540|2534|2542.5|2536.5|2539.5|2533.5|79
1715597400000|2024-05-13 10:50:00|2539.5|2533.5|2542.3|2536.3|2542.3|2536.3|2537.8|2531.8|62
1715597700000|2024-05-13 10:55:00|2542.5|2536.5|2545.5|2539.5|2546.3|2540.3|2542.3|2536.3|63
1715598000000|2024-05-13 11:00:00|2545.8|2539.8|2545|2539|2546.3|2540.3|2543.8|2537.8|41
1715598300000|2024-05-13 11:05:00|2544.8|2538.8|2544.3|2538.3|2545|2539|2544|2538|36
1715598600000|2024-05-13 11:10:00|2544|2538|2544.3|2538.3|2547.8|2541.8|2544|2538|42
1715598900000|2024-05-13 11:15:00|2544.5|2538.5|2544|2538|2545.5|2539.5|2544|2538|25
1715599200000|2024-05-13 11:20:00|2544.3|2538.3|2545.8|2539.8|2547|2541|2544.3|2538.3|29
1715599500000|2024-05-13 11:25:00|2546|2540|2544.8|2538.8|2546|2540|2544.8|2538.8|12
1715599800000|2024-05-13 11:30:00|2544.5|2538.5|2547.5|2541.5|2549|2543|2543.8|2537.8|83
1715600100000|2024-05-13 11:35:00|2547.8|2541.8|2545.8|2539.8|2549.5|2543.5|2545.3|2539.3|69
1715600400000|2024-05-13 11:40:00|2546|2540|2547.8|2541.8|2548.3|2542.3|2544|2538|57
1715600700000|2024-05-13 11:45:00|2548|2542|2547.8|2541.8|2548.5|2542.5|2545|2539|54
1715601000000|2024-05-13 11:50:00|2547.5|2541.5|2549|2543|2550.3|2544.3|2547.3|2541.3|50
1715601300000|2024-05-13 11:55:00|2549.3|2543.3|2550.5|2544.5|2551|2545|2548|2542|52
1715601600000|2024-05-13 12:00:00|2551|2545|2554.8|2548.8|2556.8|2550.8|2550|2544|78
1715601900000|2024-05-13 12:05:00|2555|2549|2555.5|2549.5|2558|2552|2555|2549|37
1715602200000|2024-05-13 12:10:00|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2554.5|2548.5|31
1715602500000|2024-05-13 12:15:00|2556|2550|2551.3|2545.3|2556|2550|2547.8|2541.8|84
1715602800000|2024-05-13 12:20:00|2551.5|2545.5|2550|2544|2551.5|2545.5|2547.3|2541.3|48
1715603100000|2024-05-13 12:25:00|2549.8|2543.8|2548.5|2542.5|2550.5|2544.5|2548|2542|38
1715603400000|2024-05-13 12:30:00|2549|2543|2549|2543|2551.3|2545.3|2548.5|2542.5|55
1715603700000|2024-05-13 12:35:00|2548.8|2542.8|2547.8|2541.8|2551.5|2545.5|2547.5|2541.5|40
1715604000000|2024-05-13 12:40:00|2547.3|2541.3|2548.3|2542.3|2548.8|2542.8|2547|2541|43
1715604300000|2024-05-13 12:45:00|2548|2542|2548.8|2542.8|2552.5|2546.5|2547.8|2541.8|52
1715604600000|2024-05-13 12:50:00|2549|2543|2547.3|2541.3|2549|2543|2546.3|2540.3|30
1715604900000|2024-05-13 12:55:00|2547|2541|2548.8|2542.8|2550.5|2544.5|2547|2541|51
1715605200000|2024-05-13 13:00:00|2548.5|2542.5|2552|2546|2553.5|2547.5|2546.8|2540.8|210
1715605500000|2024-05-13 13:05:00|2551.8|2545.8|2549|2543|2553.5|2547.5|2549|2543|119
1715605800000|2024-05-13 13:10:00|2549.3|2543.3|2552|2546|2553.3|2547.3|2548.5|2542.5|88
1715606100000|2024-05-13 13:15:00|2552.3|2546.3|2551|2545|2553.8|2547.8|2550.8|2544.8|73
1715606400000|2024-05-13 13:20:00|2550.5|2544.5|2548.5|2542.5|2551.5|2545.5|2548.5|2542.5|57
1715606700000|2024-05-13 13:25:00|2548.8|2542.8|2547.3|2541.3|2549|2543|2547.3|2541.3|47
1715607000000|2024-05-13 13:30:00|2547.5|2541.5|2550.3|2544.3|2550.5|2544.5|2547.5|2541.5|86
1715607300000|2024-05-13 13:35:00|2550|2544|2550.5|2544.5|2552.5|2546.5|2549.8|2543.8|75
1715607600000|2024-05-13 13:40:00|2550.8|2544.8|2550.3|2544.3|2551.8|2545.8|2549|2543|89
1715607900000|2024-05-13 13:45:00|2550.5|2544.5|2553.3|2547.3|2553.3|2547.3|2549.8|2543.8|83
1715608200000|2024-05-13 13:50:00|2553|2547|2553|2547|2555|2549|2551|2545|65
1715608500000|2024-05-13 13:55:00|2552.8|2546.8|2554|2548|2554|2548|2549.3|2543.3|61
1715608800000|2024-05-13 14:00:00|2554.3|2548.3|2554.5|2548.5|2555|2549|2553|2547|79
1715609100000|2024-05-13 14:05:00|2554.3|2548.3|2552.8|2546.8|2555.5|2549.5|2552|2546|49
1715609400000|2024-05-13 14:10:00|2552.5|2546.5|2554.5|2548.5|2554.5|2548.5|2550|2544|71
1715609700000|2024-05-13 14:15:00|2554.8|2548.8|2554.5|2548.5|2555.8|2549.8|2552.5|2546.5|78
1715610000000|2024-05-13 14:20:00|2554.3|2548.3|2554.8|2548.8|2556.3|2550.3|2553|2547|53
1715610300000|2024-05-13 14:25:00|2554.5|2548.5|2554.5|2548.5|2556.3|2550.3|2554|2548|46
1715610600000|2024-05-13 14:30:00|2554.8|2548.8|2556.5|2550.5|2556.5|2550.5|2554.5|2548.5|47
1715610900000|2024-05-13 14:35:00|2556.3|2550.3|2554.5|2548.5|2556.3|2550.3|2554|2548|33
1715611200000|2024-05-13 14:40:00|2554.8|2548.8|2555|2549|2558|2552|2554.3|2548.3|73
1715611500000|2024-05-13 14:45:00|2555.3|2549.3|2555|2549|2557|2551|2553.3|2547.3|57
1715611800000|2024-05-13 14:50:00|2555.3|2549.3|2554|2548|2555.5|2549.5|2553.5|2547.5|49
1715612100000|2024-05-13 14:55:00|2554.3|2548.3|2554.5|2548.5|2556.3|2550.3|2553.5|2547.5|49
1715612400000|2024-05-13 15:00:00|2554.8|2548.8|2549.3|2543.3|2554.8|2548.8|2548.3|2542.3|70
1715612700000|2024-05-13 15:05:00|2549.5|2543.5|2550.5|2544.5|2551.3|2545.3|2549.3|2543.3|64
1715613000000|2024-05-13 15:10:00|2550.3|2544.3|2550.5|2544.5|2550.8|2544.8|2548.8|2542.8|41
1715613300000|2024-05-13 15:15:00|2550.3|2544.3|2551.3|2545.3|2551.8|2545.8|2549.3|2543.3|49
1715613600000|2024-05-13 15:20:00|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2549|2543|71
1715613900000|2024-05-13 15:25:00|2552.5|2546.5|2546|2540|2552.5|2546.5|2543.5|2537.5|127
1715614200000|2024-05-13 15:30:00|2545.8|2539.8|2547.5|2541.5|2548.3|2542.3|2545.5|2539.5|47
1715614500000|2024-05-13 15:35:00|2547.8|2541.8|2548.8|2542.8|2551.3|2545.3|2547.5|2541.5|54
1715614800000|2024-05-13 15:40:00|2548.5|2542.5|2551.5|2545.5|2552|2546|2547.8|2541.8|80
1715615100000|2024-05-13 15:45:00|2551.3|2545.3|2549.8|2543.8|2551.3|2545.3|2549.5|2543.5|60
1715615400000|2024-05-13 15:50:00|2549.5|2543.5|2550.3|2544.3|2551|2545|2548.8|2542.8|54
1715615700000|2024-05-13 15:55:00|2550.5|2544.5|2551.3|2545.3|2551.8|2545.8|2549.8|2543.8|39
1715616000000|2024-05-13 16:00:00|2551.5|2545.5|2553.3|2547.3|2553.3|2547.3|2551.3|2545.3|23
1715616300000|2024-05-13 16:05:00|2553|2547|2551|2545|2553.3|2547.3|2551|2545|14
1715616600000|2024-05-13 16:10:00|2550.8|2544.8|2552|2546|2552|2546|2550.8|2544.8|19
1715616900000|2024-05-13 16:15:00|2552.3|2546.3|2558.5|2552.5|2559.3|2553.3|2552.3|2546.3|41
1715617200000|2024-05-13 16:20:00|2558.3|2552.3|2558|2552|2558.5|2552.5|2557.8|2551.8|34
1715617500000|2024-05-13 16:25:00|2557.8|2551.8|2557.5|2551.5|2559|2553|2557.5|2551.5|13
1715617800000|2024-05-13 16:30:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1715618100000|2024-05-13 16:35:00|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2556.3|2550.3|14
1715618400000|2024-05-13 16:40:00|2557.5|2551.5|2557.8|2551.8|2558.8|2552.8|2557|2551|24
1715618700000|2024-05-13 16:45:00|2557.6|2551.6|2557.4|2551.4|2558.6|2552.6|2557.4|2551.4|22
1715619000000|2024-05-13 16:50:00|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|14
1715619300000|2024-05-13 16:55:00|2556.5|2550.5|2555.8|2549.8|2557|2551|2555.5|2549.5|38
1715619600000|2024-05-13 17:00:00|2555.5|2549.5|2553.3|2547.3|2556|2550|2552|2546|32
1715619900000|2024-05-13 17:05:00|2553|2547|2552.5|2546.5|2553.3|2547.3|2552.5|2546.5|5
1715620200000|2024-05-13 17:10:00|2552.3|2546.3|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|3
1715620500000|2024-05-13 17:15:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552|2546|6
1715620800000|2024-05-13 17:20:00|2552.5|2546.5|2550.5|2544.5|2553|2547|2550.5|2544.5|14
1715621100000|2024-05-13 17:25:00|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550|2544|7
1715621400000|2024-05-13 17:30:00|2550.5|2544.5|2551.5|2545.5|2551.5|2545.5|2550.5|2544.5|5
1715622000000|2024-05-13 17:40:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1715622300000|2024-05-13 17:45:00|2551.8|2545.8|2551.5|2545.5|2552|2546|2551.5|2545.5|6
1715622600000|2024-05-13 17:50:00|2551.8|2545.8|2551.5|2545.5|2552|2546|2551|2545|16
1715622900000|2024-05-13 17:55:00|2551.3|2545.3|2556.8|2541.8|2556.8|2545.5|2550.8|2541|9
1715644800000|2024-05-14 00:00:00|2554.6|2548.6|2552.5|2546.5|2554.6|2548.6|2550.9|2544.9|45
1715645100000|2024-05-14 00:05:00|2552.3|2546.3|2552.3|2546.3|2553.5|2547.5|2552|2546|24
1715645400000|2024-05-14 00:10:00|2552|2546|2553|2547|2553.5|2547.5|2552|2546|48
1715645700000|2024-05-14 00:15:00|2552.8|2546.8|2552.3|2546.3|2553|2547|2552|2546|15
1715646000000|2024-05-14 00:20:00|2552.5|2546.5|2553|2547|2553|2547|2552.3|2546.3|6
1715646300000|2024-05-14 00:25:00|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.3|2546.3|5
1715646600000|2024-05-14 00:30:00|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2552.3|2546.3|7
1715647200000|2024-05-14 00:40:00|2553|2547|2552.3|2546.3|2553|2547|2552|2546|5
1715647500000|2024-05-14 00:45:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|5
1715647800000|2024-05-14 00:50:00|2552.3|2546.3|2553.3|2547.3|2553.3|2547.3|2552.3|2546.3|4
1715648100000|2024-05-14 00:55:00|2553|2547|2553.3|2547.3|2553.5|2547.5|2553|2547|4
1715648400000|2024-05-14 01:00:00|2553.5|2547.5|2548.5|2542.5|2557.8|2551.8|2546.4|2540.4|145
1715648700000|2024-05-14 01:05:00|2548.8|2542.8|2547.3|2541.3|2549.3|2543.3|2545.3|2539.3|116
1715649000000|2024-05-14 01:10:00|2547.5|2541.5|2548.8|2542.8|2549|2543|2546.3|2540.3|51
1715649300000|2024-05-14 01:15:00|2548.5|2542.5|2546.8|2540.8|2549.3|2543.3|2546.8|2540.8|101
1715649600000|2024-05-14 01:20:00|2547|2541|2545.3|2539.3|2547.5|2541.5|2544.5|2538.5|64
1715649900000|2024-05-14 01:25:00|2545.5|2539.5|2546|2540|2546.3|2540.3|2544.5|2538.5|71
1715650200000|2024-05-14 01:30:00|2545.8|2539.8|2548.8|2542.8|2550.3|2544.3|2545.8|2539.8|68
1715650500000|2024-05-14 01:35:00|2548.5|2542.5|2547.3|2541.3|2550|2544|2546.5|2540.5|71
1715650800000|2024-05-14 01:40:00|2547.5|2541.5|2548.8|2542.8|2549|2543|2546.5|2540.5|68
1715651100000|2024-05-14 01:45:00|2549|2543|2549.8|2543.8|2550.3|2544.3|2547.8|2541.8|41
1715651400000|2024-05-14 01:50:00|2550|2544|2555.3|2549.3|2555.3|2549.3|2549.5|2543.5|60
1715651700000|2024-05-14 01:55:00|2555.5|2549.5|2553.3|2547.3|2556.3|2550.3|2552.8|2546.8|63
1715652000000|2024-05-14 02:00:00|2553|2547|2551.5|2545.5|2553.8|2547.8|2548.8|2542.8|86
1715652300000|2024-05-14 02:05:00|2551.3|2545.3|2550.3|2544.3|2551.5|2545.5|2549.3|2543.3|53
1715652600000|2024-05-14 02:10:00|2550|2544|2551.3|2545.3|2553.8|2547.8|2549.8|2543.8|75
1715652900000|2024-05-14 02:15:00|2551.5|2545.5|2554.3|2548.3|2555.5|2549.5|2551.5|2545.5|24
1715653200000|2024-05-14 02:20:00|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|7
1715653500000|2024-05-14 02:25:00|2555|2549|2554.3|2548.3|2555.3|2549.3|2553.8|2547.8|18
1715653800000|2024-05-14 02:30:00|2554.5|2548.5|2551.3|2545.3|2554.5|2548.5|2550.5|2544.5|50
1715654100000|2024-05-14 02:35:00|2551.5|2545.5|2548.8|2542.8|2551.5|2545.5|2548.3|2542.3|45
1715654400000|2024-05-14 02:40:00|2548.5|2542.5|2549.8|2543.8|2550.8|2544.8|2548.3|2542.3|42
1715654700000|2024-05-14 02:45:00|2550|2544|2547.3|2541.3|2550.8|2544.8|2547|2541|53
1715655000000|2024-05-14 02:50:00|2547|2541|2543.5|2537.5|2547.5|2541.5|2542.8|2536.8|64
1715655300000|2024-05-14 02:55:00|2543.8|2537.8|2545.3|2539.3|2546.3|2540.3|2543.5|2537.5|55
1715655600000|2024-05-14 03:00:00|2545|2539|2544.3|2538.3|2546.8|2540.8|2544.3|2538.3|46
1715655900000|2024-05-14 03:05:00|2544.5|2538.5|2546.3|2540.3|2546.8|2540.8|2543.5|2537.5|40
1715656200000|2024-05-14 03:10:00|2546.5|2540.5|2546.5|2540.5|2548|2542|2546.5|2540.5|38
1715656500000|2024-05-14 03:15:00|2546.8|2540.8|2547|2541|2548.8|2542.8|2546.5|2540.5|47
1715656800000|2024-05-14 03:20:00|2547.3|2541.3|2547.5|2541.5|2549|2543|2547.3|2541.3|32
1715657100000|2024-05-14 03:25:00|2547.8|2541.8|2549.8|2543.8|2550.3|2544.3|2547.8|2541.8|50
1715657400000|2024-05-14 03:30:00|2550|2544|2550.8|2544.8|2551.3|2545.3|2549.8|2543.8|32
1715657700000|2024-05-14 03:35:00|2551.3|2545.3|2552|2546|2552.3|2546.3|2551.3|2545.3|14
1715658000000|2024-05-14 03:40:00|2552.3|2546.3|2551.5|2545.5|2552.3|2546.3|2551.5|2545.5|3
1715658300000|2024-05-14 03:45:00|2551.8|2545.8|2551.8|2545.8|2552|2546|2551|2545|14
1715658600000|2024-05-14 03:50:00|2551.5|2545.5|2552|2546|2552|2546|2550.8|2544.8|11
1715658900000|2024-05-14 03:55:00|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|8
1715659200000|2024-05-14 04:00:00|2551.5|2545.5|2553.5|2547.5|2553.5|2547.5|2551.5|2545.5|18
1715659500000|2024-05-14 04:05:00|2553.8|2547.8|2553|2547|2553.8|2547.8|2552.3|2546.3|10
1715659800000|2024-05-14 04:10:00|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.5|2546.5|4
1715660100000|2024-05-14 04:15:00|2553|2547|2552.3|2546.3|2553|2547|2552.3|2546.3|8
1715660400000|2024-05-14 04:20:00|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|12
1715660700000|2024-05-14 04:25:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552|2546|8
1715661000000|2024-05-14 04:30:00|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2552|2546|16
1715661300000|2024-05-14 04:35:00|2552.5|2546.5|2552.3|2546.3|2553.3|2547.3|2552.3|2546.3|12
1715661600000|2024-05-14 04:40:00|2552|2546|2553.3|2547.3|2553.3|2547.3|2552|2546|13
1715661900000|2024-05-14 04:45:00|2553|2547|2553.8|2547.8|2553.8|2547.8|2552.8|2546.8|12
1715662200000|2024-05-14 04:50:00|2554|2548|2553.5|2547.5|2554|2548|2553.5|2547.5|3
1715662500000|2024-05-14 04:55:00|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|5
1715662800000|2024-05-14 05:00:00|2552.5|2546.5|2547.8|2541.8|2552.5|2546.5|2547.5|2541.5|44
1715663100000|2024-05-14 05:05:00|2548|2542|2549.8|2543.8|2550|2544|2548|2542|27
1715663400000|2024-05-14 05:10:00|2549.5|2543.5|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|17
1715663700000|2024-05-14 05:15:00|2549.8|2543.8|2549.5|2543.5|2550|2544|2549.3|2543.3|9
1715664000000|2024-05-14 05:20:00|2549.8|2543.8|2550.3|2544.3|2550.3|2544.3|2549.5|2543.5|7
1715664300000|2024-05-14 05:25:00|2550.5|2544.5|2551.8|2545.8|2551.8|2545.8|2550.5|2544.5|14
1715664600000|2024-05-14 05:30:00|2552|2546|2551.3|2545.3|2552.8|2546.8|2550|2544|85
1715664900000|2024-05-14 05:35:00|2551|2545|2551.5|2545.5|2552.3|2546.3|2550|2544|46
1715665200000|2024-05-14 05:40:00|2551.3|2545.3|2554.3|2548.3|2554.5|2548.5|2550.8|2544.8|55
1715665500000|2024-05-14 05:45:00|2554|2548|2551.3|2545.3|2554|2548|2550.8|2544.8|52
1715665800000|2024-05-14 05:50:00|2551|2545|2552.3|2546.3|2552.8|2546.8|2550.3|2544.3|49
1715666100000|2024-05-14 05:55:00|2552|2546|2552.5|2546.5|2552.8|2546.8|2549.8|2543.8|50
1715666400000|2024-05-14 06:00:00|2552.3|2546.3|2554.3|2548.3|2555|2549|2552.3|2546.3|47
1715666700000|2024-05-14 06:05:00|2554.5|2548.5|2554.5|2548.5|2555.8|2549.8|2553.5|2547.5|47
1715667000000|2024-05-14 06:10:00|2554.8|2548.8|2556|2550|2556.8|2550.8|2554.3|2548.3|57
1715667300000|2024-05-14 06:15:00|2556.3|2550.3|2560|2554|2560.3|2554.3|2556|2550|62
1715667600000|2024-05-14 06:20:00|2559.8|2553.8|2559.5|2553.5|2560|2554|2557.3|2551.3|56
1715667900000|2024-05-14 06:25:00|2559.3|2553.3|2559.8|2553.8|2562.3|2556.3|2558.8|2552.8|89
1715668200000|2024-05-14 06:30:00|2559.5|2553.5|2557.3|2551.3|2559.8|2553.8|2556|2550|95
1715668500000|2024-05-14 06:35:00|2557|2551|2553.3|2547.3|2557.5|2551.5|2552.5|2546.5|84
1715668800000|2024-05-14 06:40:00|2553.5|2547.5|2555.3|2549.3|2556|2550|2552.5|2546.5|78
1715669100000|2024-05-14 06:45:00|2555.5|2549.5|2555.8|2549.8|2558|2552|2553.5|2547.5|69
1715669400000|2024-05-14 06:50:00|2555.5|2549.5|2553.3|2547.3|2556|2550|2553|2547|50
1715669700000|2024-05-14 06:55:00|2553.1|2547.1|2555.6|2549.6|2557.6|2551.6|2552.9|2546.9|81
1715670000000|2024-05-14 07:00:00|2555.9|2549.9|2551.6|2545.6|2556.4|2550.4|2551.1|2545.1|95
1715670300000|2024-05-14 07:05:00|2551.9|2545.9|2548.6|2542.6|2551.9|2545.9|2548.1|2542.1|63
1715670600000|2024-05-14 07:10:00|2548.9|2542.9|2549.9|2543.9|2550.4|2544.4|2548.4|2542.4|64
1715670900000|2024-05-14 07:15:00|2549.6|2543.6|2546.4|2540.4|2549.6|2543.6|2546.4|2540.4|39
1715671200000|2024-05-14 07:20:00|2546.1|2540.1|2548.1|2542.1|2548.9|2542.9|2544.4|2538.4|56
1715671500000|2024-05-14 07:25:00|2548.4|2542.4|2549.6|2543.6|2549.6|2543.6|2546.4|2540.4|58
1715671800000|2024-05-14 07:30:00|2549.9|2543.9|2547.4|2541.4|2549.9|2543.9|2547.1|2541.1|63
1715672100000|2024-05-14 07:35:00|2547.6|2541.6|2549.4|2543.4|2550.4|2544.4|2546.9|2540.9|39
1715672400000|2024-05-14 07:40:00|2549.6|2543.6|2549.9|2543.9|2550.9|2544.9|2549.4|2543.4|37
1715672700000|2024-05-14 07:45:00|2550.1|2544.1|2550.4|2544.4|2550.6|2544.6|2549.6|2543.6|31
1715673000000|2024-05-14 07:50:00|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2549.9|2543.9|24
1715673300000|2024-05-14 07:55:00|2551.1|2545.1|2552.6|2546.6|2555.1|2549.1|2551.1|2545.1|47
1715673600000|2024-05-14 08:00:00|2552.1|2546.1|2545.4|2539.4|2552.1|2546.1|2542.8|2536.8|184
1715673900000|2024-05-14 08:05:00|2545.1|2539.1|2542.9|2536.9|2546.4|2540.4|2541.9|2535.9|78
1715674200000|2024-05-14 08:10:00|2542.6|2536.6|2542.6|2536.6|2545.1|2539.1|2542.6|2536.6|63
1715674500000|2024-05-14 08:15:00|2542.4|2536.4|2540.9|2534.9|2543.9|2537.9|2540.1|2534.1|76
1715674800000|2024-05-14 08:20:00|2541.1|2535.1|2546.1|2540.1|2546.4|2540.4|2541.1|2535.1|63
1715675100000|2024-05-14 08:25:00|2546.9|2540.9|2545.6|2539.6|2547.9|2541.9|2544.9|2538.9|66
1715675400000|2024-05-14 08:30:00|2545.4|2539.4|2545.4|2539.4|2545.9|2539.9|2544.6|2538.6|32
1715675700000|2024-05-14 08:35:00|2545.9|2539.9|2546.9|2540.9|2548.6|2542.6|2545.9|2539.9|33
1715676000000|2024-05-14 08:40:00|2546.6|2540.6|2546.6|2540.6|2548.1|2542.1|2546.1|2540.1|29
1715676300000|2024-05-14 08:45:00|2546.9|2540.9|2544.9|2538.9|2548.1|2542.1|2544.9|2538.9|31
1715676600000|2024-05-14 08:50:00|2545.1|2539.1|2547.6|2541.6|2548.1|2542.1|2545.1|2539.1|36
1715676900000|2024-05-14 08:55:00|2547.4|2541.4|2547.6|2541.6|2548.6|2542.6|2547.1|2541.1|39
1715677200000|2024-05-14 09:00:00|2547.4|2541.4|2552.9|2546.9|2554.9|2548.9|2547.4|2541.4|104
1715677500000|2024-05-14 09:05:00|2552.6|2546.6|2554.1|2548.1|2554.4|2548.4|2551.6|2545.6|68
1715677800000|2024-05-14 09:10:00|2554.4|2548.4|2552.1|2546.1|2554.9|2548.9|2551.4|2545.4|55
1715678100000|2024-05-14 09:15:00|2551.9|2545.9|2554.1|2548.1|2555.1|2549.1|2551.6|2545.6|51
1715678400000|2024-05-14 09:20:00|2553.9|2547.9|2554.4|2548.4|2555.6|2549.6|2553.9|2547.9|46
1715678700000|2024-05-14 09:25:00|2554.1|2548.1|2554.8|2548.8|2555.1|2549.1|2553.9|2547.9|50
1715679000000|2024-05-14 09:30:00|2554.6|2548.6|2556.5|2550.5|2557.9|2551.9|2554.5|2548.5|63
1715679300000|2024-05-14 09:35:00|2556.6|2550.6|2553.9|2547.9|2557.4|2551.4|2552.6|2546.6|68
1715679600000|2024-05-14 09:40:00|2553.6|2547.6|2552.6|2546.6|2554.4|2548.4|2552.6|2546.6|24
1715679900000|2024-05-14 09:45:00|2552.4|2546.4|2552.9|2546.9|2553.4|2547.4|2552.1|2546.1|15
1715680200000|2024-05-14 09:50:00|2553.1|2547.1|2555.1|2549.1|2555.9|2549.9|2552.9|2546.9|36
1715680500000|2024-05-14 09:55:00|2554.9|2548.9|2554.6|2548.6|2556.1|2550.1|2554.4|2548.4|24
1715680800000|2024-05-14 10:00:00|2554.9|2548.9|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|25
1715681100000|2024-05-14 10:05:00|2554.1|2548.1|2552.4|2546.4|2554.4|2548.4|2552.4|2546.4|28
1715681400000|2024-05-14 10:10:00|2552.6|2546.6|2553.9|2547.9|2554.4|2548.4|2552.4|2546.4|28
1715681700000|2024-05-14 10:15:00|2554.1|2548.1|2554.1|2548.1|2554.9|2548.9|2553.9|2547.9|31
1715682000000|2024-05-14 10:20:00|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.4|2547.4|35
1715682300000|2024-05-14 10:25:00|2553.6|2547.6|2553.4|2547.4|2554.4|2548.4|2553.4|2547.4|24
1715682600000|2024-05-14 10:30:00|2553.1|2547.1|2553.4|2547.4|2554.1|2548.1|2552.6|2546.6|22
1715682900000|2024-05-14 10:35:00|2553.6|2547.6|2554.1|2548.1|2554.4|2548.4|2552.9|2546.9|18
1715683200000|2024-05-14 10:40:00|2554.4|2548.4|2557.6|2551.6|2557.6|2551.6|2554.4|2548.4|25
1715683500000|2024-05-14 10:45:00|2557.9|2551.9|2557.4|2551.4|2558.9|2552.9|2557.4|2551.4|30
1715683800000|2024-05-14 10:50:00|2557.1|2551.1|2556.1|2550.1|2557.1|2551.1|2555.9|2549.9|25
1715684100000|2024-05-14 10:55:00|2555.9|2549.9|2554.4|2548.4|2556.4|2550.4|2554.1|2548.1|23
1715684400000|2024-05-14 11:00:00|2554.6|2548.6|2554.9|2548.9|2555.1|2549.1|2553.6|2547.6|31
1715684700000|2024-05-14 11:05:00|2555.1|2549.1|2556.6|2550.6|2557.1|2551.1|2555.1|2549.1|40
1715685000000|2024-05-14 11:10:00|2556.4|2550.4|2555.9|2549.9|2557.4|2551.4|2555.4|2549.4|35
1715685300000|2024-05-14 11:15:00|2555.6|2549.6|2555.6|2549.6|2555.9|2549.9|2554.4|2548.4|31
1715685600000|2024-05-14 11:20:00|2555.9|2549.9|2555.1|2549.1|2556.6|2550.6|2554.6|2548.6|29
1715685900000|2024-05-14 11:25:00|2555.4|2549.4|2555.1|2549.1|2556.1|2550.1|2554.1|2548.1|29
1715686200000|2024-05-14 11:30:00|2555.4|2549.4|2552.1|2546.1|2555.4|2549.4|2551.4|2545.4|105
1715686500000|2024-05-14 11:35:00|2552.4|2546.4|2551.1|2545.1|2552.6|2546.6|2550.9|2544.9|55
1715686800000|2024-05-14 11:40:00|2551.4|2545.4|2548.4|2542.4|2551.4|2545.4|2547.1|2541.1|58
1715687100000|2024-05-14 11:45:00|2548.1|2542.1|2548.1|2542.1|2548.6|2542.6|2546.6|2540.6|35
1715687400000|2024-05-14 11:50:00|2547.9|2541.9|2546.4|2540.4|2548.4|2542.4|2545.6|2539.6|70
1715687700000|2024-05-14 11:55:00|2546.1|2540.1|2540.9|2534.9|2546.6|2540.6|2540.9|2534.9|125
1715688000000|2024-05-14 12:00:00|2541.1|2535.1|2537.4|2531.4|2543.4|2537.4|2536.1|2530.1|110
1715688300000|2024-05-14 12:05:00|2537.1|2531.1|2533.4|2527.4|2537.1|2531.1|2532.4|2526.4|72
1715688600000|2024-05-14 12:10:00|2533.6|2527.6|2529.6|2523.6|2534.6|2528.6|2529.6|2523.6|66
1715688900000|2024-05-14 12:15:00|2529.9|2523.9|2530.9|2524.9|2532.4|2526.4|2529.9|2523.9|49
1715689200000|2024-05-14 12:20:00|2531.1|2525.1|2533.6|2527.6|2533.9|2527.9|2530.9|2524.9|60
1715689500000|2024-05-14 12:25:00|2533.9|2527.9|2533.9|2527.9|2535.6|2529.6|2532.1|2526.1|49
1715689800000|2024-05-14 12:30:00|2533.6|2527.6|2534.9|2528.9|2536.9|2530.9|2529.9|2523.9|151
1715690100000|2024-05-14 12:35:00|2534.6|2528.6|2532.9|2526.9|2534.9|2528.9|2531.1|2525.1|92
1715690400000|2024-05-14 12:40:00|2533.1|2527.1|2531.8|2525.8|2534.3|2528.3|2531.4|2525.4|70
1715690700000|2024-05-14 12:45:00|2531.6|2525.6|2532.5|2526.5|2534|2528|2530.1|2524.1|81
1715691000000|2024-05-14 12:50:00|2532.8|2526.8|2534.9|2528.9|2535.3|2529.3|2531.8|2525.8|67
1715691300000|2024-05-14 12:55:00|2534.8|2528.8|2535.4|2529.4|2537|2531|2534.6|2528.6|79
1715691600000|2024-05-14 13:00:00|2535.5|2529.5|2529.5|2523.5|2536.3|2530.3|2529.5|2523.5|157
1715691900000|2024-05-14 13:05:00|2529.3|2523.3|2525.3|2519.3|2529.5|2523.5|2523.3|2517.3|154
1715692200000|2024-05-14 13:10:00|2525|2519|2528.8|2522.8|2530|2524|2525|2519|109
1715692500000|2024-05-14 13:15:00|2529|2523|2528.5|2522.5|2530|2524|2528.3|2522.3|130
1715692800000|2024-05-14 13:20:00|2528.4|2522.4|2529|2523|2529.5|2523.5|2527.3|2521.3|86
1715693100000|2024-05-14 13:25:00|2529.8|2523.8|2531|2525|2532.5|2526.5|2529.3|2523.3|63
1715693400000|2024-05-14 13:30:00|2531.3|2525.3|2528.3|2522.3|2532.8|2526.8|2527.5|2521.5|99
1715693700000|2024-05-14 13:35:00|2528|2522|2534.5|2528.5|2535|2529|2526.3|2520.3|113
1715694000000|2024-05-14 13:40:00|2534.3|2528.3|2534.8|2528.8|2535.3|2529.3|2533.3|2527.3|101
1715694300000|2024-05-14 13:45:00|2534.6|2528.6|2533.5|2527.5|2535.1|2529.1|2532.5|2526.5|86
1715694600000|2024-05-14 13:50:00|2533.3|2527.3|2536|2530|2537.3|2531.3|2533|2527|73
1715694900000|2024-05-14 13:55:00|2535.8|2529.8|2538.3|2532.3|2538.5|2532.5|2535.5|2529.5|112
1715695200000|2024-05-14 14:00:00|2538.5|2532.5|2534.5|2528.5|2538.5|2532.5|2534.3|2528.3|90
1715695500000|2024-05-14 14:05:00|2534.8|2528.8|2534|2528|2535.3|2529.3|2532.5|2526.5|84
1715695800000|2024-05-14 14:10:00|2533.8|2527.8|2535.5|2529.5|2538.5|2532.5|2533.5|2527.5|71
1715696100000|2024-05-14 14:15:00|2535.8|2529.8|2533|2527|2536|2530|2532.3|2526.3|39
1715696400000|2024-05-14 14:20:00|2533.5|2527.5|2534|2528|2536.8|2530.8|2533.5|2527.5|67
1715696700000|2024-05-14 14:25:00|2534.3|2528.3|2534.3|2528.3|2535.8|2529.8|2532.8|2526.8|71
1715697000000|2024-05-14 14:30:00|2534|2528|2532.8|2526.8|2534.8|2528.8|2531.5|2525.5|71
1715697300000|2024-05-14 14:35:00|2533|2527|2532.8|2526.8|2534.3|2528.3|2531.8|2525.8|55
1715697600000|2024-05-14 14:40:00|2532.5|2526.5|2532.8|2526.8|2534|2528|2531.8|2525.8|66
1715697900000|2024-05-14 14:45:00|2532.5|2526.5|2532.5|2526.5|2533.8|2527.8|2530|2524|90
1715698200000|2024-05-14 14:50:00|2532.3|2526.3|2530|2524|2532.5|2526.5|2529.9|2523.9|106
1715698500000|2024-05-14 14:55:00|2529.8|2523.8|2531.5|2525.5|2531.5|2525.5|2528.8|2522.8|79
1715698800000|2024-05-14 15:00:00|2531.3|2525.3|2535.3|2529.3|2535.5|2529.5|2528.3|2522.3|100
1715699100000|2024-05-14 15:05:00|2535.5|2529.5|2538.3|2532.3|2538.8|2532.8|2534.8|2528.8|92
1715699400000|2024-05-14 15:10:00|2538.5|2532.5|2539.5|2533.5|2540.8|2534.8|2536.3|2530.3|77
1715699700000|2024-05-14 15:15:00|2539.8|2533.8|2544.8|2538.8|2545.3|2539.3|2538.3|2532.3|72
1715700000000|2024-05-14 15:20:00|2544.5|2538.5|2552.8|2546.8|2555.5|2549.5|2543|2537|156
1715700300000|2024-05-14 15:25:00|2552.3|2546.3|2554|2548|2558.5|2552.5|2550.3|2544.3|230
1715700600000|2024-05-14 15:30:00|2554.3|2548.3|2549.5|2543.5|2556|2550|2548.8|2542.8|149
1715700900000|2024-05-14 15:35:00|2549.3|2543.3|2550.5|2544.5|2553.5|2547.5|2549|2543|148
1715701200000|2024-05-14 15:40:00|2550.3|2544.3|2552.3|2546.3|2553|2547|2550.3|2544.3|174
1715701500000|2024-05-14 15:45:00|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2549.8|2543.8|136
1715701800000|2024-05-14 15:50:00|2553|2547|2552|2546|2553.5|2547.5|2549.5|2543.5|125
1715702100000|2024-05-14 15:55:00|2552.3|2546.3|2550|2544|2554.5|2548.5|2549.3|2543.3|175
1715702400000|2024-05-14 16:00:00|2550.3|2544.3|2548.3|2542.3|2550.3|2544.3|2546.5|2540.5|132
1715702700000|2024-05-14 16:05:00|2548|2542|2547.8|2541.8|2550.3|2544.3|2547|2541|72
1715703000000|2024-05-14 16:10:00|2548|2542|2547.8|2541.8|2550.3|2544.3|2546.8|2540.8|62
1715703300000|2024-05-14 16:15:00|2548|2542|2547.5|2541.5|2549|2543|2547.5|2541.5|35
1715703600000|2024-05-14 16:20:00|2547.3|2541.3|2549|2543|2550.3|2544.3|2547.3|2541.3|73
1715703900000|2024-05-14 16:25:00|2549.3|2543.3|2549.8|2543.8|2550.5|2544.5|2548|2542|71
1715704200000|2024-05-14 16:30:00|2550|2544|2547.5|2541.5|2550.5|2544.5|2547.5|2541.5|46
1715704500000|2024-05-14 16:35:00|2547.8|2541.8|2545.5|2539.5|2549.3|2543.3|2544.8|2538.8|68
1715704800000|2024-05-14 16:40:00|2545.8|2539.8|2547.8|2541.8|2548.3|2542.3|2545.8|2539.8|46
1715705100000|2024-05-14 16:45:00|2548|2542|2548.8|2542.8|2548.8|2542.8|2547.8|2541.8|41
1715705400000|2024-05-14 16:50:00|2548.5|2542.5|2548.8|2542.8|2549|2543|2548.3|2542.3|16
1715705700000|2024-05-14 16:55:00|2549|2543|2547.6|2541.6|2549.1|2543.1|2547.1|2541.1|37
1715706000000|2024-05-14 17:00:00|2547.9|2541.9|2547.6|2541.6|2548.4|2542.4|2547.4|2541.4|30
1715706300000|2024-05-14 17:05:00|2547.9|2541.9|2544.9|2538.9|2547.9|2541.9|2544.9|2538.9|16
1715706600000|2024-05-14 17:10:00|2544.6|2538.6|2544.9|2538.9|2545.1|2539.1|2544.6|2538.6|8
1715706900000|2024-05-14 17:15:00|2545.1|2539.1|2546.1|2540.1|2546.1|2540.1|2544.9|2538.9|11
1715707200000|2024-05-14 17:20:00|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.6|2539.6|7
1715707500000|2024-05-14 17:25:00|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.1|2539.1|7
1715708100000|2024-05-14 17:35:00|2546.1|2540.1|2553.9|2547.9|2553.9|2547.9|2545.9|2539.9|26
1715708400000|2024-05-14 17:40:00|2552.9|2546.9|2550.6|2544.6|2552.9|2546.9|2550.6|2544.6|12
1715708700000|2024-05-14 17:45:00|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1715709000000|2024-05-14 17:50:00|2552.1|2546.1|2552.9|2546.9|2555.6|2549.6|2552.1|2546.1|34
1715709300000|2024-05-14 17:55:00|2557.3|2542.3|2557.3|2542.3|2557.3|2542.3|2557.3|2542.3|1
1715731200000|2024-05-15 00:00:00|2555.3|2549.3|2553.5|2547.5|2555.8|2549.8|2553.5|2547.5|28
1715731500000|2024-05-15 00:05:00|2553.8|2547.8|2552.5|2546.5|2554.5|2548.5|2550.5|2544.5|46
1715731800000|2024-05-15 00:10:00|2552.3|2546.3|2550.8|2544.8|2552.3|2546.3|2550.5|2544.5|25
1715732100000|2024-05-15 00:15:00|2551|2545|2552.3|2546.3|2552.8|2546.8|2551|2545|36
1715732400000|2024-05-15 00:20:00|2552|2546|2551.8|2545.8|2552|2546|2549.8|2543.8|32
1715732700000|2024-05-15 00:25:00|2551.5|2545.5|2552.3|2546.3|2553.3|2547.3|2549.5|2543.5|52
1715733000000|2024-05-15 00:30:00|2552|2546|2552.3|2546.3|2552.5|2546.5|2551|2545|51
1715733300000|2024-05-15 00:35:00|2552.5|2546.5|2550.5|2544.5|2552.5|2546.5|2549.8|2543.8|24
1715733600000|2024-05-15 00:40:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1715733900000|2024-05-15 00:45:00|2549.8|2543.8|2549|2543|2550.5|2544.5|2548.8|2542.8|19
1715734200000|2024-05-15 00:50:00|2549.3|2543.3|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|30
1715734500000|2024-05-15 00:55:00|2549.3|2543.3|2550.3|2544.3|2551|2545|2548.5|2542.5|34
1715734800000|2024-05-15 01:00:00|2550.5|2544.5|2551|2545|2554|2548|2548.5|2542.5|148
1715735100000|2024-05-15 01:05:00|2550.8|2544.8|2548.8|2542.8|2551.8|2545.8|2546.5|2540.5|101
1715735400000|2024-05-15 01:10:00|2548.5|2542.5|2544.3|2538.3|2548.8|2542.8|2544|2538|64
1715735700000|2024-05-15 01:15:00|2544|2538|2543.5|2537.5|2544.8|2538.8|2542.5|2536.5|66
1715736000000|2024-05-15 01:20:00|2543.3|2537.3|2545.3|2539.3|2545.8|2539.8|2542.8|2536.8|54
1715736300000|2024-05-15 01:25:00|2545.5|2539.5|2547.8|2541.8|2549.3|2543.3|2545.5|2539.5|65
1715736600000|2024-05-15 01:30:00|2548|2542|2550.5|2544.5|2551|2545|2547.8|2541.8|41
1715736900000|2024-05-15 01:35:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2549|2543|50
1715737200000|2024-05-15 01:40:00|2550.5|2544.5|2553.3|2547.3|2553.3|2547.3|2550.5|2544.5|36
1715737500000|2024-05-15 01:45:00|2553|2547|2551.3|2545.3|2553|2547|2550.3|2544.3|27
1715737800000|2024-05-15 01:50:00|2551|2545|2553.8|2547.8|2554.3|2548.3|2550.8|2544.8|39
1715738100000|2024-05-15 01:55:00|2553.5|2547.5|2553.8|2547.8|2555|2549|2552.8|2546.8|27
1715738400000|2024-05-15 02:00:00|2554|2548|2553.8|2547.8|2555.3|2549.3|2552.8|2546.8|60
1715738700000|2024-05-15 02:05:00|2554|2548|2554.8|2548.8|2556|2550|2553.8|2547.8|45
1715739000000|2024-05-15 02:10:00|2554.5|2548.5|2556.8|2550.8|2558|2552|2554.3|2548.3|43
1715739300000|2024-05-15 02:15:00|2556.5|2550.5|2554.8|2548.8|2556.5|2550.5|2553.3|2547.3|43
1715739600000|2024-05-15 02:20:00|2555|2549|2553.8|2547.8|2556.8|2550.8|2553.8|2547.8|32
1715739900000|2024-05-15 02:25:00|2553.5|2547.5|2554.8|2548.8|2555.3|2549.3|2553.3|2547.3|23
1715740200000|2024-05-15 02:30:00|2555|2549|2557.8|2551.8|2559.3|2553.3|2555|2549|127
1715740500000|2024-05-15 02:35:00|2558|2552|2557.3|2551.3|2558|2552|2555.5|2549.5|44
1715740800000|2024-05-15 02:40:00|2557.8|2551.8|2557.3|2551.3|2559.5|2553.5|2556.3|2550.3|53
1715741100000|2024-05-15 02:45:00|2557.5|2551.5|2556.8|2550.8|2557.8|2551.8|2555.3|2549.3|44
1715741400000|2024-05-15 02:50:00|2556.5|2550.5|2556.3|2550.3|2557.5|2551.5|2555.3|2549.3|54
1715741700000|2024-05-15 02:55:00|2556|2550|2558.3|2552.3|2558.8|2552.8|2556|2550|46
1715742000000|2024-05-15 03:00:00|2558|2552|2558.8|2552.8|2559.5|2553.5|2557.3|2551.3|89
1715742300000|2024-05-15 03:05:00|2558.5|2552.5|2560.3|2554.3|2560.5|2554.5|2557.8|2551.8|47
1715742600000|2024-05-15 03:10:00|2560.5|2554.5|2560.3|2554.3|2561.5|2555.5|2560|2554|27
1715742900000|2024-05-15 03:15:00|2560.5|2554.5|2561.5|2555.5|2561.5|2555.5|2560.3|2554.3|50
1715743200000|2024-05-15 03:20:00|2561.3|2555.3|2562.5|2556.5|2562.5|2556.5|2560|2554|65
1715743500000|2024-05-15 03:25:00|2562.8|2556.8|2564|2558|2564.5|2558.5|2562.5|2556.5|43
1715743800000|2024-05-15 03:30:00|2563.8|2557.8|2564.5|2558.5|2564.8|2558.8|2563.3|2557.3|47
1715744100000|2024-05-15 03:35:00|2564.3|2558.3|2563.3|2557.3|2564.3|2558.3|2561.8|2555.8|43
1715744400000|2024-05-15 03:40:00|2563|2557|2564.3|2558.3|2564.3|2558.3|2562|2556|43
1715744700000|2024-05-15 03:45:00|2564|2558|2562.3|2556.3|2564.3|2558.3|2561.5|2555.5|29
1715745000000|2024-05-15 03:50:00|2562.5|2556.5|2563|2557|2563.3|2557.3|2562.3|2556.3|15
1715745300000|2024-05-15 03:55:00|2563.3|2557.3|2560.3|2554.3|2563.3|2557.3|2560|2554|32
1715745600000|2024-05-15 04:00:00|2560.5|2554.5|2560|2554|2561.5|2555.5|2559.3|2553.3|31
1715745900000|2024-05-15 04:05:00|2560.3|2554.3|2559.8|2553.8|2561.8|2555.8|2559.5|2553.5|43
1715746200000|2024-05-15 04:10:00|2560|2554|2560.3|2554.3|2561.5|2555.5|2560|2554|22
1715746500000|2024-05-15 04:15:00|2560|2554|2560.3|2554.3|2561.3|2555.3|2560|2554|16
1715746800000|2024-05-15 04:20:00|2560|2554|2559.5|2553.5|2560.3|2554.3|2559.5|2553.5|11
1715747100000|2024-05-15 04:25:00|2559.3|2553.3|2558.8|2552.8|2560|2554|2558|2552|30
1715747400000|2024-05-15 04:30:00|2558.5|2552.5|2557.8|2551.8|2558.8|2552.8|2554.3|2548.3|89
1715747700000|2024-05-15 04:35:00|2558|2552|2557.5|2551.5|2558.8|2552.8|2557.5|2551.5|44
1715748000000|2024-05-15 04:40:00|2557.8|2551.8|2557.8|2551.8|2558.3|2552.3|2557.5|2551.5|26
1715748300000|2024-05-15 04:45:00|2558|2552|2558.5|2552.5|2559.3|2553.3|2556.3|2550.3|37
1715748600000|2024-05-15 04:50:00|2558.3|2552.3|2557.8|2551.8|2558.5|2552.5|2557.3|2551.3|21
1715748900000|2024-05-15 04:55:00|2557.5|2551.5|2558.5|2552.5|2558.8|2552.8|2556.8|2550.8|35
1715749200000|2024-05-15 05:00:00|2558.8|2552.8|2558.5|2552.5|2559|2553|2557.8|2551.8|26
1715749500000|2024-05-15 05:05:00|2558.8|2552.8|2560|2554|2560.3|2554.3|2558.8|2552.8|17
1715749800000|2024-05-15 05:10:00|2559.5|2553.5|2559.3|2553.3|2561.5|2555.5|2559.3|2553.3|31
1715750100000|2024-05-15 05:15:00|2559|2553|2559.3|2553.3|2559.3|2553.3|2557.8|2551.8|39
1715750400000|2024-05-15 05:20:00|2559.5|2553.5|2559|2553|2560.8|2554.8|2559|2553|38
1715750700000|2024-05-15 05:25:00|2559.3|2553.3|2558.3|2552.3|2559.8|2553.8|2558|2552|47
1715751000000|2024-05-15 05:30:00|2558.5|2552.5|2556.3|2550.3|2562.3|2556.3|2555.8|2549.8|107
1715751300000|2024-05-15 05:35:00|2556|2550|2555.3|2549.3|2556.8|2550.8|2554|2548|80
1715751600000|2024-05-15 05:40:00|2555|2549|2555|2549|2556|2550|2554.5|2548.5|49
1715751900000|2024-05-15 05:45:00|2555.3|2549.3|2557.3|2551.3|2557.3|2551.3|2554|2548|67
1715752200000|2024-05-15 05:50:00|2557.5|2551.5|2556|2550|2557.5|2551.5|2555.5|2549.5|50
1715752500000|2024-05-15 05:55:00|2556.3|2550.3|2557|2551|2558.5|2552.5|2555.5|2549.5|47
1715752800000|2024-05-15 06:00:00|2556.8|2550.8|2555.3|2549.3|2557.8|2551.8|2555.3|2549.3|68
1715753100000|2024-05-15 06:05:00|2555|2549|2558.3|2552.3|2558.5|2552.5|2554.3|2548.3|44
1715753400000|2024-05-15 06:10:00|2558|2552|2557.5|2551.5|2559.3|2553.3|2557.5|2551.5|49
1715753700000|2024-05-15 06:15:00|2557.8|2551.8|2558.3|2552.3|2558.8|2552.8|2556|2550|52
1715754000000|2024-05-15 06:20:00|2558|2552|2557.3|2551.3|2558|2552|2556.3|2550.3|111
1715754300000|2024-05-15 06:25:00|2557.5|2551.5|2557.8|2551.8|2559.8|2553.8|2556|2550|93
1715754600000|2024-05-15 06:30:00|2557.5|2551.5|2560|2554|2560.5|2554.5|2556|2550|74
1715754900000|2024-05-15 06:35:00|2560.3|2554.3|2563|2557|2564|2558|2560|2554|55
1715755200000|2024-05-15 06:40:00|2563.3|2557.3|2566.3|2560.3|2566.3|2560.3|2561.5|2555.5|62
1715755500000|2024-05-15 06:45:00|2566.5|2560.5|2564.8|2558.8|2569|2563|2564.8|2558.8|63
1715755800000|2024-05-15 06:50:00|2565|2559|2568|2562|2570|2564|2564.8|2558.8|111
1715756100000|2024-05-15 06:55:00|2567.8|2561.8|2568.8|2562.8|2569.3|2563.3|2566.8|2560.8|81
1715756400000|2024-05-15 07:00:00|2569|2563|2566.5|2560.5|2570.5|2564.5|2564.5|2558.5|121
1715756700000|2024-05-15 07:05:00|2566.3|2560.3|2570.8|2564.8|2571.5|2565.5|2565.5|2559.5|139
1715757000000|2024-05-15 07:10:00|2570.5|2564.5|2571.5|2565.5|2571.5|2565.5|2569.5|2563.5|55
1715757300000|2024-05-15 07:15:00|2571.3|2565.3|2570.3|2564.3|2571.8|2565.8|2569.6|2563.6|63
1715757600000|2024-05-15 07:20:00|2570.1|2564.1|2569.8|2563.8|2571|2565|2569|2563|85
1715757900000|2024-05-15 07:25:00|2569.5|2563.5|2570.8|2564.8|2572|2566|2569.3|2563.3|72
1715758200000|2024-05-15 07:30:00|2571|2565|2574.3|2568.3|2577|2571|2570.8|2564.8|77
1715758500000|2024-05-15 07:35:00|2574|2568|2572.3|2566.3|2575.8|2569.8|2571|2565|73
1715758800000|2024-05-15 07:40:00|2572.5|2566.5|2574.8|2568.8|2576.5|2570.5|2572.5|2566.5|90
1715759100000|2024-05-15 07:45:00|2574.5|2568.5|2572|2566|2576.5|2570.5|2571.8|2565.8|70
1715759400000|2024-05-15 07:50:00|2571.8|2565.8|2572.3|2566.3|2572.5|2566.5|2571|2565|28
1715759700000|2024-05-15 07:55:00|2572.5|2566.5|2569.3|2563.3|2572.5|2566.5|2568.5|2562.5|88
1715760000000|2024-05-15 08:00:00|2569|2563|2580.3|2574.3|2583|2577|2569|2563|195
1715760300000|2024-05-15 08:05:00|2580|2574|2580.5|2574.5|2583.4|2577.4|2579.3|2573.3|72
1715760600000|2024-05-15 08:10:00|2580.9|2574.9|2583.4|2577.4|2583.5|2577.5|2578.4|2572.4|69
1715760900000|2024-05-15 08:15:00|2583.1|2577.1|2592.8|2586.8|2593.1|2587.1|2583|2577|93
1715761200000|2024-05-15 08:20:00|2592.1|2586.1|2592.6|2586.6|2593.1|2587.1|2588.9|2582.9|57
1715761500000|2024-05-15 08:25:00|2592.9|2586.9|2613|2607|2622.5|2616.5|2592.4|2586.4|201
1715761800000|2024-05-15 08:30:00|2612.8|2606.8|2606.3|2600.3|2613.3|2607.3|2602.9|2596.9|133
1715762100000|2024-05-15 08:35:00|2606|2600|2611|2605|2615|2609|2604.5|2598.5|105
1715762400000|2024-05-15 08:40:00|2611.3|2605.3|2606.8|2600.8|2611.8|2605.8|2605.8|2599.8|91
1715762700000|2024-05-15 08:45:00|2606.5|2600.5|2605.3|2599.3|2611|2605|2604.8|2598.8|90
1715763000000|2024-05-15 08:50:00|2605|2599|2608.5|2602.5|2609.5|2603.5|2604.3|2598.3|72
1715763300000|2024-05-15 08:55:00|2608.8|2602.8|2610|2604|2610|2604|2606|2600|51
1715763600000|2024-05-15 09:00:00|2610.3|2604.3|2613.3|2607.3|2614.8|2608.8|2610.3|2604.3|107
1715763900000|2024-05-15 09:05:00|2613|2607|2605.3|2599.3|2613.8|2607.8|2602.8|2596.8|89
1715764200000|2024-05-15 09:10:00|2605|2599|2602|2596|2605.8|2599.8|2601|2595|75
1715764500000|2024-05-15 09:15:00|2601.8|2595.8|2603.5|2597.5|2604.5|2598.5|2600.8|2594.8|75
1715764800000|2024-05-15 09:20:00|2603.3|2597.3|2602|2596|2603.3|2597.3|2598.8|2592.8|64
1715765100000|2024-05-15 09:25:00|2601.5|2595.5|2601|2595|2602.8|2596.8|2599.5|2593.5|56
1715765400000|2024-05-15 09:30:00|2600.8|2594.8|2599.3|2593.3|2602|2596|2598.5|2592.5|39
1715765700000|2024-05-15 09:35:00|2599|2593|2598.3|2592.3|2600.5|2594.5|2597.3|2591.3|36
1715766000000|2024-05-15 09:40:00|2598|2592|2601.5|2595.5|2601.8|2595.8|2597.3|2591.3|40
1715766300000|2024-05-15 09:45:00|2601.3|2595.3|2602.8|2596.8|2604.5|2598.5|2600.5|2594.5|39
1715766600000|2024-05-15 09:50:00|2602.5|2596.5|2598.3|2592.3|2603.5|2597.5|2596.5|2590.5|66
1715766900000|2024-05-15 09:55:00|2598|2592|2591.3|2585.3|2598|2592|2590.8|2584.8|70
1715767200000|2024-05-15 10:00:00|2591.5|2585.5|2594.3|2588.3|2595.8|2589.8|2591.5|2585.5|85
1715767500000|2024-05-15 10:05:00|2594|2588|2591|2585|2594|2588|2587|2581|63
1715767800000|2024-05-15 10:10:00|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2589.3|2583.3|52
1715768100000|2024-05-15 10:15:00|2590.5|2584.5|2593|2587|2593.8|2587.8|2590|2584|42
1715768400000|2024-05-15 10:20:00|2593.3|2587.3|2591.8|2585.8|2594.3|2588.3|2590.3|2584.3|50
1715768700000|2024-05-15 10:25:00|2591.5|2585.5|2591.8|2585.8|2593|2587|2591.3|2585.3|28
1715769000000|2024-05-15 10:30:00|2591.5|2585.5|2586.3|2580.3|2591.8|2585.8|2586.3|2580.3|48
1715769300000|2024-05-15 10:35:00|2586|2580|2586.3|2580.3|2587.3|2581.3|2586|2580|42
1715769600000|2024-05-15 10:40:00|2586|2580|2581.3|2575.3|2586.5|2580.5|2580.5|2574.5|102
1715769900000|2024-05-15 10:45:00|2581.5|2575.5|2577.5|2571.5|2582.8|2576.8|2576.8|2570.8|85
1715770200000|2024-05-15 10:50:00|2577.3|2571.3|2576.3|2570.3|2577.3|2571.3|2572.8|2566.8|89
1715770500000|2024-05-15 10:55:00|2576|2570|2577|2571|2579.5|2573.5|2574.5|2568.5|66
1715770800000|2024-05-15 11:00:00|2576.8|2570.8|2576.8|2570.8|2578.3|2572.3|2575.3|2569.3|48
1715771100000|2024-05-15 11:05:00|2577|2571|2576.8|2570.8|2578|2572|2574.8|2568.8|54
1715771400000|2024-05-15 11:10:00|2576.5|2570.5|2578|2572|2578.8|2572.8|2573.8|2567.8|87
1715771700000|2024-05-15 11:15:00|2578.3|2572.3|2573.8|2567.8|2579.3|2573.3|2573.3|2567.3|72
1715772000000|2024-05-15 11:20:00|2573.5|2567.5|2576|2570|2576.8|2570.8|2573|2567|57
1715772300000|2024-05-15 11:25:00|2575.8|2569.8|2577|2571|2577.8|2571.8|2572.8|2566.8|63
1715772600000|2024-05-15 11:30:00|2576.8|2570.8|2578.3|2572.3|2578.3|2572.3|2575|2569|75
1715772900000|2024-05-15 11:35:00|2578|2572|2575.8|2569.8|2578|2572|2575.3|2569.3|48
1715773200000|2024-05-15 11:40:00|2576|2570|2576|2570|2576|2570|2575.3|2569.3|24
1715773500000|2024-05-15 11:45:00|2575.8|2569.8|2572|2566|2576|2570|2571.3|2565.3|50
1715773800000|2024-05-15 11:50:00|2571.5|2565.5|2572.8|2566.8|2576.5|2570.5|2571.5|2565.5|69
1715774100000|2024-05-15 11:55:00|2573|2567|2579.3|2573.3|2580|2574|2572.5|2566.5|103
1715774400000|2024-05-15 12:00:00|2579|2573|2577.8|2571.8|2580|2574|2576.5|2570.5|90
1715774700000|2024-05-15 12:05:00|2577.5|2571.5|2581.5|2575.5|2582|2576|2577.3|2571.3|73
1715775000000|2024-05-15 12:10:00|2581.3|2575.3|2578.3|2572.3|2581.5|2575.5|2576|2570|81
1715775300000|2024-05-15 12:15:00|2578|2572|2575.3|2569.3|2578|2572|2571|2565|116
1715775600000|2024-05-15 12:20:00|2575.5|2569.5|2577|2571|2580|2574|2575.3|2569.3|103
1715775900000|2024-05-15 12:25:00|2577.3|2571.3|2578.3|2572.3|2579|2573|2576.8|2570.8|44
1715776200000|2024-05-15 12:30:00|2577.8|2571.8|2583.8|2577.8|2589.5|2583.5|2577.5|2571.5|208
1715776500000|2024-05-15 12:35:00|2583.5|2577.5|2577|2571|2584.3|2578.3|2576.5|2570.5|205
1715776800000|2024-05-15 12:40:00|2576.8|2570.8|2580.3|2574.3|2581.3|2575.3|2573.3|2567.3|191
1715777100000|2024-05-15 12:45:00|2580.5|2574.5|2579.8|2573.8|2581.5|2575.5|2578.3|2572.3|143
1715777400000|2024-05-15 12:50:00|2580|2574|2579|2573|2582.3|2576.3|2578.3|2572.3|101
1715777700000|2024-05-15 12:55:00|2578.8|2572.8|2578.8|2572.8|2582.3|2576.3|2578.3|2572.3|117
1715778000000|2024-05-15 13:00:00|2578.5|2572.5|2576|2570|2581.8|2575.8|2575.8|2569.8|264
1715778300000|2024-05-15 13:05:00|2575.5|2569.5|2573.5|2567.5|2579.8|2573.8|2573.5|2567.5|169
1715778600000|2024-05-15 13:10:00|2573.8|2567.8|2585.3|2579.3|2585.5|2579.5|2573.8|2567.8|172
1715778900000|2024-05-15 13:15:00|2585.5|2579.5|2587.5|2581.5|2591.8|2585.8|2584.8|2578.8|134
1715779200000|2024-05-15 13:20:00|2587.3|2581.3|2579.8|2573.8|2587.3|2581.3|2577.5|2571.5|142
1715779500000|2024-05-15 13:25:00|2580|2574|2578.8|2572.8|2583|2577|2577.3|2571.3|147
1715779800000|2024-05-15 13:30:00|2579|2573|2577|2571|2579.3|2573.3|2573|2567|198
1715780100000|2024-05-15 13:35:00|2576.8|2570.8|2570.8|2564.8|2577.8|2571.8|2569.3|2563.3|169
1715780400000|2024-05-15 13:40:00|2570.5|2564.5|2569.8|2563.8|2573.5|2567.5|2568|2562|209
1715780700000|2024-05-15 13:45:00|2569.5|2563.5|2565.3|2559.3|2570.3|2564.3|2562.8|2556.8|157
1715781000000|2024-05-15 13:50:00|2565.5|2559.5|2562.8|2556.8|2568.3|2562.3|2560.5|2554.5|132
1715781300000|2024-05-15 13:55:00|2563|2557|2568.3|2562.3|2568.8|2562.8|2563|2557|142
1715781600000|2024-05-15 14:00:00|2568|2562|2568.5|2562.5|2570.5|2564.5|2564.5|2558.5|141
1715781900000|2024-05-15 14:05:00|2568.3|2562.3|2571.5|2565.5|2572.3|2566.3|2566.8|2560.8|178
1715782200000|2024-05-15 14:10:00|2571.3|2565.3|2571|2565|2573.8|2567.8|2569.5|2563.5|128
1715782500000|2024-05-15 14:15:00|2571.3|2565.3|2572.8|2566.8|2574|2568|2570.5|2564.5|96
1715782800000|2024-05-15 14:20:00|2572.5|2566.5|2571.3|2565.3|2578.3|2572.3|2570.8|2564.8|150
1715783100000|2024-05-15 14:25:00|2571|2565|2570.5|2564.5|2575.5|2569.5|2567.8|2561.8|146
1715783400000|2024-05-15 14:30:00|2570.3|2564.3|2573|2567|2574|2568|2570|2564|94
1715783700000|2024-05-15 14:35:00|2573.3|2567.3|2575.5|2569.5|2579|2573|2573.3|2567.3|122
1715784000000|2024-05-15 14:40:00|2575.3|2569.3|2579|2573|2580.5|2574.5|2573.8|2567.8|87
1715784300000|2024-05-15 14:45:00|2578.8|2572.8|2579.8|2573.8|2582.3|2576.3|2574.3|2568.3|105
1715784600000|2024-05-15 14:50:00|2579.5|2573.5|2580.8|2574.8|2583.5|2577.5|2578.5|2572.5|110
1715784900000|2024-05-15 14:55:00|2580.5|2574.5|2585.3|2579.3|2585.5|2579.5|2579.8|2573.8|89
1715785200000|2024-05-15 15:00:00|2585|2579|2593|2587|2593.3|2587.3|2583.8|2577.8|103
1715785500000|2024-05-15 15:05:00|2593.3|2587.3|2601.3|2595.3|2602|2596|2592.8|2586.8|124
1715785800000|2024-05-15 15:10:00|2601|2595|2602.3|2596.3|2604.3|2598.3|2598.8|2592.8|111
1715786100000|2024-05-15 15:15:00|2602.5|2596.5|2599.5|2593.5|2603.8|2597.8|2598|2592|138
1715786400000|2024-05-15 15:20:00|2599.3|2593.3|2604.5|2598.5|2604.5|2598.5|2599.3|2593.3|104
1715786700000|2024-05-15 15:25:00|2604|2598|2601.5|2595.5|2605.3|2599.3|2599.8|2593.8|180
1715787000000|2024-05-15 15:30:00|2601.3|2595.3|2598|2592|2603.5|2597.5|2597.8|2591.8|83
1715787300000|2024-05-15 15:35:00|2597.8|2591.8|2597.8|2591.8|2598.5|2592.5|2595.8|2589.8|80
1715787600000|2024-05-15 15:40:00|2597.5|2591.5|2601.3|2595.3|2603.5|2597.5|2597.5|2591.5|103
1715787900000|2024-05-15 15:45:00|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2598.5|2592.5|33
1715788200000|2024-05-15 15:50:00|2601|2595|2599.5|2593.5|2603|2597|2598.3|2592.3|70
1715788500000|2024-05-15 15:55:00|2599.8|2593.8|2597.5|2591.5|2600.3|2594.3|2596|2590|95
1715788800000|2024-05-15 16:00:00|2597.3|2591.3|2598.3|2592.3|2598.8|2592.8|2596.5|2590.5|44
1715789100000|2024-05-15 16:05:00|2598.5|2592.5|2599.3|2593.3|2599.3|2593.3|2597.8|2591.8|32
1715789400000|2024-05-15 16:10:00|2599.5|2593.5|2599.3|2593.3|2599.8|2593.8|2598.8|2592.8|23
1715789700000|2024-05-15 16:15:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598|2592|14
1715790000000|2024-05-15 16:20:00|2599|2593|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|32
1715790300000|2024-05-15 16:25:00|2599.3|2593.3|2597.3|2591.3|2599.3|2593.3|2597.3|2591.3|40
1715790600000|2024-05-15 16:30:00|2597|2591|2600|2594|2600.3|2594.3|2597|2591|35
1715790900000|2024-05-15 16:35:00|2600.3|2594.3|2601.3|2595.3|2602.3|2596.3|2599.5|2593.5|50
1715791200000|2024-05-15 16:40:00|2601.5|2595.5|2601.3|2595.3|2602|2596|2600|2594|36
1715791500000|2024-05-15 16:45:00|2601.5|2595.5|2600.3|2594.3|2601.5|2595.5|2600.3|2594.3|19
1715791800000|2024-05-15 16:50:00|2600.5|2594.5|2602.5|2596.5|2602.8|2596.8|2600.5|2594.5|31
1715792100000|2024-05-15 16:55:00|2602.6|2596.6|2601.4|2595.4|2602.6|2596.6|2601.4|2595.4|22
1715792400000|2024-05-15 17:00:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|11
1715792700000|2024-05-15 17:05:00|2601.9|2595.9|2601.9|2595.9|2603.4|2597.4|2601.9|2595.9|25
1715793000000|2024-05-15 17:10:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|8
1715793300000|2024-05-15 17:15:00|2603.1|2597.1|2603.4|2597.4|2603.9|2597.9|2602.4|2596.4|20
1715793600000|2024-05-15 17:20:00|2603.6|2597.6|2602.1|2596.1|2603.6|2597.6|2601.9|2595.9|14
1715793900000|2024-05-15 17:25:00|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|8
1715794200000|2024-05-15 17:30:00|2601.4|2595.4|2603.1|2597.1|2603.4|2597.4|2601.4|2595.4|26
1715794500000|2024-05-15 17:35:00|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|15
1715794800000|2024-05-15 17:40:00|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2601.1|2595.1|10
1715795100000|2024-05-15 17:45:00|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1715795400000|2024-05-15 17:50:00|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2601.6|2595.6|17
1715795700000|2024-05-15 17:55:00|2606.5|2591.5|2607.3|2592.3|2607.3|2592.3|2606.5|2591.5|3
1715817600000|2024-05-16 00:00:00|2606.3|2598.8|2607.8|2600.3|2608.3|2600.8|2605.3|2597.8|48
1715817900000|2024-05-16 00:05:00|2608|2600.5|2607.8|2600.3|2609.3|2601.8|2607.3|2599.8|40
1715818200000|2024-05-16 00:10:00|2608|2600.5|2610|2602.5|2610|2602.5|2608|2600.5|22
1715818500000|2024-05-16 00:15:00|2609.8|2602.3|2609.5|2602|2610|2602.5|2607|2599.5|28
1715818800000|2024-05-16 00:20:00|2609.8|2602.3|2608.5|2601|2609.8|2602.3|2607.3|2599.8|25
1715819100000|2024-05-16 00:25:00|2608.3|2600.8|2609.3|2601.8|2609.8|2602.3|2607.8|2600.3|31
1715819400000|2024-05-16 00:30:00|2609.5|2602|2608.8|2601.3|2609.8|2602.3|2608.3|2600.8|19
1715819700000|2024-05-16 00:35:00|2609|2601.5|2608.5|2601|2609.8|2602.3|2607.3|2599.8|21
1715820000000|2024-05-16 00:40:00|2608.3|2600.8|2608.5|2601|2609|2601.5|2608.3|2600.8|15
1715820300000|2024-05-16 00:45:00|2608.3|2600.8|2608.3|2600.8|2609|2601.5|2607.8|2600.3|19
1715820600000|2024-05-16 00:50:00|2608|2600.5|2610.8|2603.3|2611.5|2604|2607.5|2600|30
1715820900000|2024-05-16 00:55:00|2610.5|2603|2607|2599.5|2611|2603.5|2606.8|2599.3|44
1715821200000|2024-05-16 01:00:00|2607.3|2599.8|2613|2605.5|2614|2606.5|2607|2599.5|164
1715821500000|2024-05-16 01:05:00|2613.3|2605.8|2608|2600.5|2613.5|2606|2607.8|2600.3|117
1715821800000|2024-05-16 01:10:00|2607.5|2600|2611|2603.5|2612|2604.5|2607.5|2600|70
1715822100000|2024-05-16 01:15:00|2611.3|2603.8|2612.5|2605|2615.3|2607.8|2610.5|2603|68
1715822400000|2024-05-16 01:20:00|2612.8|2605.3|2611|2603.5|2613.3|2605.8|2610.3|2602.8|72
1715822700000|2024-05-16 01:25:00|2611.5|2604|2614.5|2607|2615|2607.5|2611.5|2604|111
1715823000000|2024-05-16 01:30:00|2614.3|2606.8|2617|2609.5|2618|2610.5|2613.5|2606|143
1715823300000|2024-05-16 01:35:00|2617.3|2609.8|2620|2612.5|2621.5|2614|2616.5|2609|116
1715823600000|2024-05-16 01:40:00|2620.3|2612.8|2620|2612.5|2621.3|2613.8|2618|2610.5|102
1715823900000|2024-05-16 01:45:00|2620.3|2612.8|2614.3|2606.8|2620.5|2613|2613.5|2606|120
1715824200000|2024-05-16 01:50:00|2614|2606.5|2614.3|2606.8|2615.3|2607.8|2612|2604.5|104
1715824500000|2024-05-16 01:55:00|2614.5|2607|2613|2605.5|2615.8|2608.3|2612.3|2604.8|72
1715824800000|2024-05-16 02:00:00|2612.5|2605|2607.8|2600.3|2612.8|2605.3|2607.3|2599.8|88
1715825100000|2024-05-16 02:05:00|2608.3|2600.8|2607.5|2600|2608.8|2601.3|2605.8|2598.3|75
1715825400000|2024-05-16 02:10:00|2607.8|2600.3|2608.3|2600.8|2609.5|2602|2606.8|2599.3|48
1715825700000|2024-05-16 02:15:00|2608.5|2601|2609.5|2602|2609.8|2602.3|2608.5|2601|36
1715826000000|2024-05-16 02:20:00|2609.8|2602.3|2611.5|2604|2612|2604.5|2609.8|2602.3|13
1715826300000|2024-05-16 02:25:00|2611.8|2604.3|2610.5|2603|2612.5|2605|2609.8|2602.3|39
1715826600000|2024-05-16 02:30:00|2610.8|2603.3|2612.8|2605.3|2612.8|2605.3|2610.8|2603.3|64
1715826900000|2024-05-16 02:35:00|2612.5|2605|2616.3|2608.8|2616.5|2609|2612|2604.5|62
1715827200000|2024-05-16 02:40:00|2616.5|2609|2613|2605.5|2616.8|2609.3|2612.5|2605|59
1715827500000|2024-05-16 02:45:00|2612.8|2605.3|2619|2611.5|2619|2611.5|2612|2604.5|58
1715827800000|2024-05-16 02:50:00|2619.3|2611.8|2620.5|2613|2621.3|2613.8|2618.8|2611.3|28
1715828100000|2024-05-16 02:55:00|2620.8|2613.3|2620.3|2612.8|2621.8|2614.3|2619.8|2612.3|41
1715828400000|2024-05-16 03:00:00|2620.5|2613|2618.5|2611|2621|2613.5|2618.3|2610.8|53
1715828700000|2024-05-16 03:05:00|2619|2611.5|2620|2612.5|2620|2612.5|2617.3|2609.8|50
1715829000000|2024-05-16 03:10:00|2620.3|2612.8|2622.5|2615|2623.8|2616.3|2620|2612.5|47
1715829300000|2024-05-16 03:15:00|2622.8|2615.3|2624.3|2616.8|2625|2617.5|2621.5|2614|64
1715829600000|2024-05-16 03:20:00|2624.5|2617|2627|2619.5|2629.3|2621.8|2624|2616.5|50
1715829900000|2024-05-16 03:25:00|2627.3|2619.8|2628|2620.5|2628.5|2621|2626.8|2619.3|62
1715830200000|2024-05-16 03:30:00|2627.8|2620.3|2628|2620.5|2628|2620.5|2626.5|2619|38
1715830500000|2024-05-16 03:35:00|2627.8|2620.3|2628.5|2621|2629.3|2621.8|2627|2619.5|42
1715830800000|2024-05-16 03:40:00|2628.3|2620.8|2626.8|2619.3|2628.3|2620.8|2625.8|2618.3|23
1715831100000|2024-05-16 03:45:00|2626.5|2619|2626|2618.5|2626.5|2619|2624.5|2617|18
1715831400000|2024-05-16 03:50:00|2626.3|2618.8|2626.8|2619.3|2627.5|2620|2626.3|2618.8|19
1715831700000|2024-05-16 03:55:00|2626.5|2619|2627|2619.5|2627.3|2619.8|2625.5|2618|20
1715832000000|2024-05-16 04:00:00|2627.3|2619.8|2626.8|2619.3|2627.8|2620.3|2626|2618.5|22
1715832300000|2024-05-16 04:05:00|2626.5|2619|2626.8|2619.3|2627|2619.5|2625.8|2618.3|15
1715832600000|2024-05-16 04:10:00|2627|2619.5|2627|2619.5|2627|2619.5|2626.5|2619|13
1715832900000|2024-05-16 04:15:00|2626.8|2619.3|2628.5|2621|2628.5|2621|2626.8|2619.3|10
1715833200000|2024-05-16 04:20:00|2628.3|2620.8|2627.5|2620|2628.3|2620.8|2626.8|2619.3|14
1715833500000|2024-05-16 04:25:00|2627.3|2619.8|2627.5|2620|2627.5|2620|2626.3|2618.8|27
1715833800000|2024-05-16 04:30:00|2627.8|2620.3|2628.5|2621|2628.8|2621.3|2627.5|2620|21
1715834100000|2024-05-16 04:35:00|2628.3|2620.8|2627.3|2619.8|2628.3|2620.8|2626.3|2618.8|15
1715834400000|2024-05-16 04:40:00|2627.8|2620.3|2626.5|2619|2627.8|2620.3|2626.3|2618.8|11
1715834700000|2024-05-16 04:45:00|2626.8|2619.3|2627.3|2619.8|2627.5|2620|2626|2618.5|18
1715835000000|2024-05-16 04:50:00|2627.5|2620|2628|2620.5|2628.8|2621.3|2627|2619.5|10
1715835300000|2024-05-16 04:55:00|2627.8|2620.3|2628|2620.5|2628.3|2620.8|2627.3|2619.8|11
1715835600000|2024-05-16 05:00:00|2628.3|2620.8|2627.8|2620.3|2628.8|2621.3|2627.5|2620|31
1715835900000|2024-05-16 05:05:00|2627.5|2620|2627.8|2620.3|2628.3|2620.8|2627.3|2619.8|12
1715836200000|2024-05-16 05:10:00|2628|2620.5|2628.3|2620.8|2628.3|2620.8|2627.5|2620|7
1715836500000|2024-05-16 05:15:00|2628.5|2621|2629.5|2622|2630.5|2623|2628.5|2621|15
1715836800000|2024-05-16 05:20:00|2629.3|2621.8|2628.3|2620.8|2629.3|2621.8|2627.8|2620.3|19
1715837100000|2024-05-16 05:25:00|2628.5|2621|2629.3|2621.8|2629.3|2621.8|2628|2620.5|12
1715837400000|2024-05-16 05:30:00|2629.8|2622.3|2628.3|2620.8|2630.8|2623.3|2625.3|2617.8|76
1715837700000|2024-05-16 05:35:00|2628.5|2621|2628.8|2621.3|2631|2623.5|2628.3|2620.8|31
1715838000000|2024-05-16 05:40:00|2629|2621.5|2630.5|2623|2630.8|2623.3|2628|2620.5|35
1715838300000|2024-05-16 05:45:00|2630.8|2623.3|2625.3|2617.8|2631|2623.5|2622.3|2614.8|68
1715838600000|2024-05-16 05:50:00|2625.5|2618|2625|2617.5|2627.5|2620|2624.3|2616.8|65
1715838900000|2024-05-16 05:55:00|2625.3|2617.8|2626.8|2619.3|2627.5|2620|2624.5|2617|44
1715839200000|2024-05-16 06:00:00|2626.3|2618.8|2624.5|2617|2626.3|2618.8|2622.8|2615.3|66
1715839500000|2024-05-16 06:05:00|2624.8|2617.3|2627.5|2620|2628|2620.5|2624.3|2616.8|53
1715839800000|2024-05-16 06:10:00|2627.3|2619.8|2626.5|2619|2629.5|2622|2624.8|2617.3|68
1715840100000|2024-05-16 06:15:00|2626.3|2618.8|2627.5|2620|2627.8|2620.3|2625.5|2618|40
1715840400000|2024-05-16 06:20:00|2627.8|2620.3|2619.8|2612.3|2627.8|2620.3|2618|2610.5|115
1715840700000|2024-05-16 06:25:00|2619.5|2612|2619.8|2612.3|2622.3|2614.8|2617.8|2610.3|117
1715841000000|2024-05-16 06:30:00|2619.3|2611.8|2620|2612.5|2622|2614.5|2618|2610.5|81
1715841300000|2024-05-16 06:35:00|2619.8|2612.3|2621.5|2614|2622.3|2614.8|2619.3|2611.8|57
1715841600000|2024-05-16 06:40:00|2621.3|2613.8|2622|2614.5|2622|2614.5|2619.8|2612.3|78
1715841900000|2024-05-16 06:45:00|2622.3|2614.8|2623.5|2616|2626|2618.5|2621.8|2614.3|99
1715842200000|2024-05-16 06:50:00|2623.8|2616.3|2624.8|2617.3|2625.5|2618|2622.8|2615.3|67
1715842500000|2024-05-16 06:55:00|2624.5|2617|2621|2615|2624.5|2617.8|2619.8|2613.8|72
1715842800000|2024-05-16 07:00:00|2620.8|2614.8|2623.5|2617.5|2627|2621|2620.8|2614.8|145
1715843100000|2024-05-16 07:05:00|2623.8|2617.8|2616.3|2610.3|2624.3|2618.3|2615.8|2609.8|94
1715843400000|2024-05-16 07:10:00|2616|2610|2616.8|2610.8|2617.3|2611.3|2610|2604|133
1715843700000|2024-05-16 07:15:00|2617|2611|2618.8|2612.8|2618.8|2612.8|2616.3|2610.3|110
1715844000000|2024-05-16 07:20:00|2618.5|2612.5|2620.3|2614.3|2623.5|2617.5|2617.3|2611.3|130
1715844300000|2024-05-16 07:25:00|2620.5|2614.5|2620.3|2614.3|2624|2618|2616.3|2610.3|200
1715844600000|2024-05-16 07:30:00|2619.8|2613.8|2619.3|2613.3|2621.5|2615.5|2616.3|2610.3|105
1715844900000|2024-05-16 07:35:00|2619|2613|2620.8|2614.8|2622.3|2616.3|2616.5|2610.5|131
1715845200000|2024-05-16 07:40:00|2621|2615|2623.8|2617.8|2624.5|2618.5|2620.5|2614.5|91
1715845500000|2024-05-16 07:45:00|2624|2618|2622.3|2616.3|2624.5|2618.5|2621.3|2615.3|66
1715845800000|2024-05-16 07:50:00|2622|2616|2621.5|2615.5|2624|2618|2620|2614|103
1715846100000|2024-05-16 07:55:00|2621.3|2615.3|2620|2614|2623.5|2617.5|2620|2614|89
1715846400000|2024-05-16 08:00:00|2619.8|2613.8|2620.8|2614.8|2623.8|2617.8|2617.8|2611.8|94
1715846700000|2024-05-16 08:05:00|2620.3|2614.3|2617.5|2611.5|2621.3|2615.3|2617.3|2611.3|92
1715847000000|2024-05-16 08:10:00|2617.8|2611.8|2616.5|2610.5|2617.8|2611.8|2614.5|2608.5|69
1715847300000|2024-05-16 08:15:00|2616.8|2610.8|2612.8|2606.8|2616.8|2610.8|2611.5|2605.5|68
1715847600000|2024-05-16 08:20:00|2612.5|2606.5|2610.5|2604.5|2612.5|2606.5|2607.8|2601.8|61
1715847900000|2024-05-16 08:25:00|2610.8|2604.8|2610.8|2604.8|2613.3|2607.3|2608.5|2602.5|77
1715848200000|2024-05-16 08:30:00|2610.5|2604.5|2611.3|2605.3|2613.5|2607.5|2608.3|2602.3|84
1715848500000|2024-05-16 08:35:00|2611.5|2605.5|2609|2603|2611.5|2605.5|2607.8|2601.8|50
1715848800000|2024-05-16 08:40:00|2609.3|2603.3|2608.3|2602.3|2612.3|2606.3|2608|2602|63
1715849100000|2024-05-16 08:45:00|2608.5|2602.5|2611.8|2605.8|2611.8|2605.8|2607.3|2601.3|66
1715849400000|2024-05-16 08:50:00|2611.5|2605.5|2609.5|2603.5|2612.8|2606.8|2608.8|2602.8|49
1715849700000|2024-05-16 08:55:00|2609.8|2603.8|2608|2602|2610.5|2604.5|2607.8|2601.8|54
1715850000000|2024-05-16 09:00:00|2607.8|2601.8|2609.8|2603.8|2612.3|2606.3|2606.8|2600.8|89
1715850300000|2024-05-16 09:05:00|2609.5|2603.5|2625.3|2619.3|2626.3|2620.3|2607.3|2601.3|122
1715850600000|2024-05-16 09:10:00|2625|2619|2621.8|2615.8|2626.8|2620.8|2618|2612|152
1715850900000|2024-05-16 09:15:00|2622|2616|2619.8|2613.8|2624|2618|2619.3|2613.3|80
1715851200000|2024-05-16 09:20:00|2620|2614|2611.5|2605.5|2620|2614|2611|2605|77
1715851500000|2024-05-16 09:25:00|2611|2605|2610|2604|2612.8|2606.8|2609|2603|66
1715851800000|2024-05-16 09:30:00|2610.3|2604.3|2607.5|2601.5|2610.5|2604.5|2606|2600|37
1715852100000|2024-05-16 09:35:00|2607.8|2601.8|2608.8|2602.8|2610.8|2604.8|2607|2601|61
1715852400000|2024-05-16 09:40:00|2608.5|2602.5|2606|2600|2609.8|2603.8|2606|2600|47
1715852700000|2024-05-16 09:45:00|2606.3|2600.3|2606.3|2600.3|2609|2603|2606.3|2600.3|35
1715853000000|2024-05-16 09:50:00|2606|2600|2608.5|2602.5|2608.5|2602.5|2604|2598|55
1715853300000|2024-05-16 09:55:00|2608.8|2602.8|2608.5|2602.5|2610.8|2604.8|2607.8|2601.8|68
1715853600000|2024-05-16 10:00:00|2608.3|2602.3|2608.3|2602.3|2609.8|2603.8|2606.3|2600.3|63
1715853900000|2024-05-16 10:05:00|2608|2602|2608.5|2602.5|2610.8|2604.8|2607.3|2601.3|45
1715854200000|2024-05-16 10:10:00|2608.8|2602.8|2609.5|2603.5|2610|2604|2607.5|2601.5|37
1715854500000|2024-05-16 10:15:00|2609.8|2603.8|2609.3|2603.3|2611.3|2605.3|2608|2602|36
1715854800000|2024-05-16 10:20:00|2609.5|2603.5|2608.3|2602.3|2609.8|2603.8|2608|2602|40
1715855100000|2024-05-16 10:25:00|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1715855400000|2024-05-16 10:30:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2607.3|2601.3|33
1715855700000|2024-05-16 10:35:00|2609.5|2603.5|2610.3|2604.3|2612.3|2606.3|2609.5|2603.5|40
1715856000000|2024-05-16 10:40:00|2610.5|2604.5|2609|2603|2610.8|2604.8|2608.5|2602.5|26
1715856300000|2024-05-16 10:45:00|2609.3|2603.3|2611.8|2605.8|2612.5|2606.5|2609.3|2603.3|39
1715856600000|2024-05-16 10:50:00|2611.5|2605.5|2611.3|2605.3|2612.5|2606.5|2610.8|2604.8|38
1715856900000|2024-05-16 10:55:00|2611|2605|2609.3|2603.3|2612.5|2606.5|2609|2603|47
1715857200000|2024-05-16 11:00:00|2609|2603|2611.5|2605.5|2611.5|2605.5|2609|2603|22
1715857500000|2024-05-16 11:05:00|2611|2605|2614.8|2608.8|2614.8|2608.8|2610.5|2604.5|46
1715857800000|2024-05-16 11:10:00|2615|2609|2613.8|2607.8|2615.3|2609.3|2612.8|2606.8|35
1715858100000|2024-05-16 11:15:00|2613.5|2607.5|2609.3|2603.3|2613.5|2607.5|2608.5|2602.5|75
1715858400000|2024-05-16 11:20:00|2609|2603|2608|2602|2609|2603|2606|2600|30
1715858700000|2024-05-16 11:25:00|2607.8|2601.8|2606.8|2600.8|2608|2602|2604.8|2598.8|29
1715859000000|2024-05-16 11:30:00|2607|2601|2605.8|2599.8|2608.5|2602.5|2605|2599|60
1715859300000|2024-05-16 11:35:00|2606|2600|2604.8|2598.8|2608|2602|2604.5|2598.5|70
1715859600000|2024-05-16 11:40:00|2604.5|2598.5|2601.3|2595.3|2606|2600|2599|2593|73
1715859900000|2024-05-16 11:45:00|2601.5|2595.5|2599.8|2593.8|2601.8|2595.8|2599.3|2593.3|55
1715860200000|2024-05-16 11:50:00|2599.5|2593.5|2599|2593|2601.5|2595.5|2599|2593|61
1715860500000|2024-05-16 11:55:00|2598.8|2592.8|2598.3|2592.3|2602|2596|2596|2590|123
1715860800000|2024-05-16 12:00:00|2598|2592|2595.5|2589.5|2598|2592|2593.9|2587.9|108
1715861100000|2024-05-16 12:05:00|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2590.5|2584.5|92
1715861400000|2024-05-16 12:10:00|2595.8|2589.8|2597|2591|2597.3|2591.3|2595|2589|76
1715861700000|2024-05-16 12:15:00|2596.8|2590.8|2591.3|2585.3|2596.8|2590.8|2589|2583|78
1715862000000|2024-05-16 12:20:00|2591|2585|2590.5|2584.5|2592.8|2586.8|2590|2584|59
1715862300000|2024-05-16 12:25:00|2590.8|2584.8|2590.5|2584.5|2592.5|2586.5|2590|2584|61
1715862600000|2024-05-16 12:30:00|2591|2585|2586|2580|2592.3|2586.3|2582.5|2576.5|111
1715862900000|2024-05-16 12:35:00|2585.8|2579.8|2579.8|2573.8|2586.8|2580.8|2579.5|2573.5|120
1715863200000|2024-05-16 12:40:00|2579.5|2573.5|2586.3|2580.3|2587.8|2581.8|2579.5|2573.5|145
1715863500000|2024-05-16 12:45:00|2586|2580|2584.8|2578.8|2587.4|2581.4|2581.8|2575.8|80
1715863800000|2024-05-16 12:50:00|2584.5|2578.5|2589|2583|2589.8|2583.8|2584.5|2578.5|110
1715864100000|2024-05-16 12:55:00|2589.3|2583.3|2585|2579|2589.5|2583.5|2583.5|2577.5|86
1715864400000|2024-05-16 13:00:00|2584.8|2578.8|2583.3|2577.3|2586.5|2580.5|2581.8|2575.8|234
1715864700000|2024-05-16 13:05:00|2583|2577|2572.8|2566.8|2583|2577|2571.8|2565.8|159
1715865000000|2024-05-16 13:10:00|2572.3|2566.3|2568.5|2562.5|2575.3|2569.3|2567|2561|159
1715865300000|2024-05-16 13:15:00|2568.8|2562.8|2574|2568|2577|2571|2566.8|2560.8|142
1715865600000|2024-05-16 13:20:00|2574.3|2568.3|2576|2570|2578.5|2572.5|2574.3|2568.3|141
1715865900000|2024-05-16 13:25:00|2576.3|2570.3|2574.6|2568.6|2577|2571|2572.8|2566.8|118
1715866200000|2024-05-16 13:30:00|2574.5|2568.5|2577.3|2571.3|2579|2573|2573|2567|174
1715866500000|2024-05-16 13:35:00|2577.5|2571.5|2576.3|2570.3|2580|2574|2574.8|2568.8|123
1715866800000|2024-05-16 13:40:00|2576|2570|2575|2569|2577.6|2571.6|2574.3|2568.3|72
1715867100000|2024-05-16 13:45:00|2575.3|2569.3|2579|2573|2579|2573|2575|2569|82
1715867400000|2024-05-16 13:50:00|2578.8|2572.8|2575.8|2569.8|2578.8|2572.8|2575|2569|79
1715867700000|2024-05-16 13:55:00|2575.5|2569.5|2574|2568|2576.3|2570.3|2572.5|2566.5|100
1715868000000|2024-05-16 14:00:00|2573.8|2567.8|2572.3|2566.3|2574|2568|2571.3|2565.3|84
1715868300000|2024-05-16 14:05:00|2572|2566|2571.8|2565.8|2572.3|2566.3|2569|2563|76
1715868600000|2024-05-16 14:10:00|2571.5|2565.5|2569.5|2563.5|2572.5|2566.5|2569|2563|79
1715868900000|2024-05-16 14:15:00|2569.8|2563.8|2574|2568|2574.3|2568.3|2569.8|2563.8|110
1715869200000|2024-05-16 14:20:00|2573.8|2567.8|2573.5|2567.5|2576.5|2570.5|2572.5|2566.5|75
1715869500000|2024-05-16 14:25:00|2573.8|2567.8|2576|2570|2578.5|2572.5|2573.8|2567.8|78
1715869800000|2024-05-16 14:30:00|2576.3|2570.3|2579.5|2573.5|2580.5|2574.5|2576.3|2570.3|70
1715870100000|2024-05-16 14:35:00|2579.8|2573.8|2580.4|2574.4|2583|2577|2579.8|2573.8|90
1715870400000|2024-05-16 14:40:00|2580.3|2574.3|2585.5|2579.5|2585.5|2579.5|2580|2574|95
1715870700000|2024-05-16 14:45:00|2585.3|2579.3|2585.8|2579.8|2586.5|2580.5|2582.8|2576.8|92
1715871000000|2024-05-16 14:50:00|2585.5|2579.5|2583.5|2577.5|2586.5|2580.5|2583.5|2577.5|63
1715871300000|2024-05-16 14:55:00|2583.3|2577.3|2586.5|2580.5|2586.5|2580.5|2582.5|2576.5|67
1715871600000|2024-05-16 15:00:00|2586.3|2580.3|2591|2585|2591.3|2585.3|2586|2580|86
1715871900000|2024-05-16 15:05:00|2591.3|2585.3|2589.8|2583.8|2591.5|2585.5|2586.5|2580.5|97
1715872200000|2024-05-16 15:10:00|2590|2584|2592.3|2586.3|2592.3|2586.3|2588.5|2582.5|93
1715872500000|2024-05-16 15:15:00|2592.5|2586.5|2593.5|2587.5|2598.3|2592.3|2591.5|2585.5|119
1715872800000|2024-05-16 15:20:00|2593.8|2587.8|2591.3|2585.3|2597.3|2591.3|2591.3|2585.3|81
1715873100000|2024-05-16 15:25:00|2591|2585|2591.8|2585.8|2592.3|2586.3|2588|2582|151
1715873400000|2024-05-16 15:30:00|2591.5|2585.5|2592.8|2586.8|2593|2587|2591|2585|67
1715873700000|2024-05-16 15:35:00|2593|2587|2591.8|2585.8|2593.5|2587.5|2591|2585|40
1715874000000|2024-05-16 15:40:00|2591.5|2585.5|2595|2589|2595.3|2589.3|2591.5|2585.5|74
1715874300000|2024-05-16 15:45:00|2595.3|2589.3|2595.6|2589.6|2596.5|2590.5|2593.5|2587.5|58
1715874600000|2024-05-16 15:50:00|2595.5|2589.5|2593|2587|2596|2590|2593|2587|43
1715874900000|2024-05-16 15:55:00|2592.8|2586.8|2592.3|2586.3|2594|2588|2592.3|2586.3|45
1715875200000|2024-05-16 16:00:00|2592|2586|2593.3|2587.3|2594.3|2588.3|2591.5|2585.5|25
1715875500000|2024-05-16 16:05:00|2593|2587|2590.8|2584.8|2593.5|2587.5|2590.5|2584.5|31
1715875800000|2024-05-16 16:10:00|2591|2585|2592.3|2586.3|2592.3|2586.3|2590.5|2584.5|12
1715876100000|2024-05-16 16:15:00|2592|2586|2593.8|2587.8|2593.8|2587.8|2592|2586|11
1715876400000|2024-05-16 16:20:00|2593.5|2587.5|2593.8|2587.8|2595.3|2589.3|2593.5|2587.5|19
1715876700000|2024-05-16 16:25:00|2593.5|2587.5|2593.8|2587.8|2593.9|2587.9|2592.8|2586.8|11
1715877000000|2024-05-16 16:30:00|2593.5|2587.5|2593.8|2587.8|2594.3|2588.3|2593|2587|12
1715877300000|2024-05-16 16:35:00|2594|2588|2594|2588|2594.3|2588.3|2593.8|2587.8|10
1715877600000|2024-05-16 16:40:00|2593.8|2587.8|2594|2588|2594.3|2588.3|2593.5|2587.5|18
1715877900000|2024-05-16 16:45:00|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2592.8|2586.8|16
1715878200000|2024-05-16 16:50:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.3|2586.3|10
1715878500000|2024-05-16 16:55:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|18
1715878800000|2024-05-16 17:00:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.4|2587.4|15
1715879100000|2024-05-16 17:05:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1715879400000|2024-05-16 17:10:00|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1715879700000|2024-05-16 17:15:00|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|8
1715880000000|2024-05-16 17:20:00|2593.4|2587.4|2594.6|2588.6|2595.1|2589.1|2593.1|2587.1|12
1715880300000|2024-05-16 17:25:00|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1715880600000|2024-05-16 17:30:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1715880900000|2024-05-16 17:35:00|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2592.9|2586.9|5
1715881200000|2024-05-16 17:40:00|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|7
1715881500000|2024-05-16 17:45:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|5
1715881800000|2024-05-16 17:50:00|2592.6|2586.6|2592.9|2586.9|2593.4|2587.4|2592.6|2586.6|9
1715882100000|2024-05-16 17:55:00|2597.5|2582.5|2596.5|2581.5|2597.5|2582.5|2595.8|2580.8|9
1715904000000|2024-05-17 00:00:00|2592.5|2586.5|2593.5|2587.5|2594.3|2588.3|2592|2586|20
1715904300000|2024-05-17 00:05:00|2593|2587|2591|2585|2593|2587|2590.3|2584.3|23
1715904600000|2024-05-17 00:10:00|2590.8|2584.8|2592.5|2586.5|2592.8|2586.8|2590.8|2584.8|17
1715904900000|2024-05-17 00:15:00|2592.8|2586.8|2592.5|2586.5|2593.5|2587.5|2592|2586|16
1715905200000|2024-05-17 00:20:00|2592.3|2586.3|2594.5|2588.5|2594.5|2588.5|2592|2586|22
1715905500000|2024-05-17 00:25:00|2594.3|2588.3|2595.5|2589.5|2596|2590|2594|2588|19
1715905800000|2024-05-17 00:30:00|2595.3|2589.3|2595|2589|2596|2590|2594.3|2588.3|17
1715906100000|2024-05-17 00:35:00|2594.8|2588.8|2594|2588|2594.8|2588.8|2594|2588|3
1715906400000|2024-05-17 00:40:00|2594.3|2588.3|2593.5|2587.5|2594.5|2588.5|2592.8|2586.8|12
1715906700000|2024-05-17 00:45:00|2593.3|2587.3|2594|2588|2594|2588|2593|2587|13
1715907000000|2024-05-17 00:50:00|2593.8|2587.8|2591.8|2585.8|2593.8|2587.8|2591|2585|10
1715907300000|2024-05-17 00:55:00|2591.5|2585.5|2592.5|2586.5|2593.3|2587.3|2591.5|2585.5|16
1715907600000|2024-05-17 01:00:00|2592.8|2586.8|2591.3|2585.3|2595.8|2589.8|2591|2585|100
1715907900000|2024-05-17 01:05:00|2591.5|2585.5|2593.5|2587.5|2595.3|2589.3|2591.3|2585.3|74
1715908200000|2024-05-17 01:10:00|2593.3|2587.3|2594.8|2588.8|2595.5|2589.5|2592|2586|60
1715908500000|2024-05-17 01:15:00|2594.5|2588.5|2594|2588|2595|2589|2592.5|2586.5|39
1715908800000|2024-05-17 01:20:00|2593.8|2587.8|2590.8|2584.8|2593.8|2587.8|2590.8|2584.8|38
1715909100000|2024-05-17 01:25:00|2591|2585|2587.5|2581.5|2591|2585|2586.5|2580.5|42
1715909400000|2024-05-17 01:30:00|2587.8|2581.8|2590.8|2584.8|2591.3|2585.3|2586.5|2580.5|78
1715909700000|2024-05-17 01:35:00|2591|2585|2594|2588|2594|2588|2590.8|2584.8|37
1715910000000|2024-05-17 01:40:00|2594.3|2588.3|2595|2589|2595.5|2589.5|2592.3|2586.3|46
1715910300000|2024-05-17 01:45:00|2595.3|2589.3|2598|2592|2598|2592|2595|2589|57
1715910600000|2024-05-17 01:50:00|2598.3|2592.3|2596.8|2590.8|2598.5|2592.5|2596|2590|52
1715910900000|2024-05-17 01:55:00|2596.5|2590.5|2597.3|2591.3|2598|2592|2595.5|2589.5|54
1715911200000|2024-05-17 02:00:00|2597.5|2591.5|2592.3|2586.3|2597.8|2591.8|2591.5|2585.5|72
1715911500000|2024-05-17 02:05:00|2592|2586|2591.5|2585.5|2593.5|2587.5|2591.3|2585.3|60
1715911800000|2024-05-17 02:10:00|2591.3|2585.3|2594.5|2588.5|2595|2589|2590.5|2584.5|77
1715912100000|2024-05-17 02:15:00|2594.8|2588.8|2595.5|2589.5|2595.8|2589.8|2594.8|2588.8|11
1715912400000|2024-05-17 02:20:00|2595.8|2589.8|2595|2589|2595.8|2589.8|2594.5|2588.5|9
1715912700000|2024-05-17 02:25:00|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2595|2589|9
1715913000000|2024-05-17 02:30:00|2595.5|2589.5|2596|2590|2597.3|2591.3|2595.5|2589.5|38
1715913300000|2024-05-17 02:35:00|2595.8|2589.8|2600|2594|2600|2594|2595|2589|31
1715913600000|2024-05-17 02:40:00|2599.8|2593.8|2599|2593|2600.3|2594.3|2597.5|2591.5|41
1715913900000|2024-05-17 02:45:00|2598.8|2592.8|2599.5|2593.5|2600.5|2594.5|2598.3|2592.3|39
1715914200000|2024-05-17 02:50:00|2599.8|2593.8|2599.3|2593.3|2602.8|2596.8|2598.5|2592.5|90
1715914500000|2024-05-17 02:55:00|2599|2593|2603.8|2597.8|2605.3|2599.3|2598.3|2592.3|88
1715914800000|2024-05-17 03:00:00|2604|2598|2601.5|2595.5|2604.8|2598.8|2600.8|2594.8|61
1715915100000|2024-05-17 03:05:00|2601.3|2595.3|2600.5|2594.5|2602.5|2596.5|2599|2593|66
1715915400000|2024-05-17 03:10:00|2600.8|2594.8|2598.5|2592.5|2600.8|2594.8|2598.3|2592.3|31
1715915700000|2024-05-17 03:15:00|2598.8|2592.8|2600|2594|2601.8|2595.8|2598.3|2592.3|43
1715916000000|2024-05-17 03:20:00|2599.8|2593.8|2597.8|2591.8|2600|2594|2597.8|2591.8|29
1715916300000|2024-05-17 03:25:00|2597.5|2591.5|2599.8|2593.8|2601.5|2595.5|2597.3|2591.3|49
1715916600000|2024-05-17 03:30:00|2599.5|2593.5|2600.5|2594.5|2600.8|2594.8|2598.8|2592.8|30
1715916900000|2024-05-17 03:35:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|13
1715917200000|2024-05-17 03:40:00|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599|2593|9
1715917500000|2024-05-17 03:45:00|2599|2593|2597.5|2591.5|2599|2593|2596.8|2590.8|24
1715917800000|2024-05-17 03:50:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2596.3|2590.3|16
1715918100000|2024-05-17 03:55:00|2597.3|2591.3|2598.3|2592.3|2598.3|2592.3|2597.3|2591.3|11
1715918400000|2024-05-17 04:00:00|2598.5|2592.5|2597|2591|2598.5|2592.5|2597|2591|17
1715918700000|2024-05-17 04:05:00|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2596|2590|13
1715919000000|2024-05-17 04:10:00|2596.5|2590.5|2596.3|2590.3|2596.8|2590.8|2596|2590|6
1715919300000|2024-05-17 04:15:00|2596|2590|2595.3|2589.3|2596|2590|2594.8|2588.8|23
1715919600000|2024-05-17 04:20:00|2595.5|2589.5|2597|2591|2597|2591|2595|2589|21
1715919900000|2024-05-17 04:25:00|2596.8|2590.8|2597.5|2591.5|2597.8|2591.8|2596.8|2590.8|12
1715920200000|2024-05-17 04:30:00|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597|2591|7
1715920500000|2024-05-17 04:35:00|2597.5|2591.5|2597.5|2591.5|2598|2592|2597.5|2591.5|5
1715920800000|2024-05-17 04:40:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1715921100000|2024-05-17 04:45:00|2597|2591|2598.3|2592.3|2598.3|2592.3|2597|2591|7
1715921400000|2024-05-17 04:50:00|2598.5|2592.5|2598.3|2592.3|2599|2593|2598|2592|13
1715921700000|2024-05-17 04:55:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.3|2591.3|8
1715922000000|2024-05-17 05:00:00|2598.8|2592.8|2600|2594|2600.3|2594.3|2598.5|2592.5|11
1715922300000|2024-05-17 05:05:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1715922600000|2024-05-17 05:10:00|2600|2594|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|4
1715922900000|2024-05-17 05:15:00|2600|2594|2601.5|2595.5|2601.5|2595.5|2600|2594|9
1715923200000|2024-05-17 05:20:00|2601.8|2595.8|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|7
1715923500000|2024-05-17 05:25:00|2602.5|2596.5|2606|2600|2607.5|2601.5|2602.5|2596.5|44
1715923800000|2024-05-17 05:30:00|2606.3|2600.3|2609|2603|2610.3|2604.3|2605.3|2599.3|111
1715924100000|2024-05-17 05:35:00|2609.3|2603.3|2608.3|2602.3|2610.5|2604.5|2607.5|2601.5|128
1715924400000|2024-05-17 05:40:00|2608.5|2602.5|2605.5|2599.5|2608.8|2602.8|2605.5|2599.5|86
1715924700000|2024-05-17 05:45:00|2605.8|2599.8|2608.8|2602.8|2609.5|2603.5|2605.8|2599.8|84
1715925000000|2024-05-17 05:50:00|2609|2603|2606.8|2600.8|2609.3|2603.3|2606.5|2600.5|53
1715925300000|2024-05-17 05:55:00|2607|2601|2606|2600|2608|2602|2605.5|2599.5|69
1715925600000|2024-05-17 06:00:00|2605.8|2599.8|2608.8|2602.8|2608.8|2602.8|2604.3|2598.3|70
1715925900000|2024-05-17 06:05:00|2608.5|2602.5|2607.5|2601.5|2611.5|2605.5|2607.5|2601.5|69
1715926200000|2024-05-17 06:10:00|2607.3|2601.3|2607.8|2601.8|2610.5|2604.5|2606.8|2600.8|84
1715926500000|2024-05-17 06:15:00|2607.5|2601.5|2610.3|2604.3|2611.5|2605.5|2607.5|2601.5|87
1715926800000|2024-05-17 06:20:00|2610.5|2604.5|2613.5|2607.5|2616.3|2610.3|2608.5|2602.5|122
1715927100000|2024-05-17 06:25:00|2613.3|2607.3|2616.3|2610.3|2616.3|2610.3|2613|2607|65
1715927400000|2024-05-17 06:30:00|2616.5|2610.5|2614.3|2608.3|2616.8|2610.8|2613.3|2607.3|72
1715927700000|2024-05-17 06:35:00|2614.5|2608.5|2615.8|2609.8|2617.3|2611.3|2614.5|2608.5|52
1715928000000|2024-05-17 06:40:00|2615.5|2609.5|2612.5|2606.5|2616|2610|2612.3|2606.3|83
1715928300000|2024-05-17 06:45:00|2612.8|2606.8|2614.5|2608.5|2616.8|2610.8|2612.5|2606.5|81
1715928600000|2024-05-17 06:50:00|2614.3|2608.3|2618.3|2612.3|2618.3|2612.3|2613.8|2607.8|33
1715928900000|2024-05-17 06:55:00|2618|2612|2620|2614|2620|2614|2617.3|2611.3|91
1715929200000|2024-05-17 07:00:00|2619.8|2613.8|2619.8|2613.8|2621.3|2615.3|2616.8|2610.8|127
1715929500000|2024-05-17 07:05:00|2620|2614|2614|2608|2621.3|2615.3|2614|2608|126
1715929800000|2024-05-17 07:10:00|2613.5|2607.5|2614|2608|2614.3|2608.3|2611.8|2605.8|93
1715930100000|2024-05-17 07:15:00|2613.8|2607.8|2612.3|2606.3|2614|2608|2609.4|2603.4|69
1715930400000|2024-05-17 07:20:00|2612.5|2606.5|2612.8|2606.8|2613.3|2607.3|2611.5|2605.5|36
1715930700000|2024-05-17 07:25:00|2612.5|2606.5|2613.3|2607.3|2614|2608|2612.3|2606.3|39
1715931000000|2024-05-17 07:30:00|2613.5|2607.5|2616.4|2610.4|2616.9|2610.9|2613|2607|60
1715931300000|2024-05-17 07:35:00|2616|2610|2613.8|2607.8|2616.5|2610.5|2613.3|2607.3|54
1715931600000|2024-05-17 07:40:00|2614|2608|2610.3|2604.3|2614.1|2608.1|2608.3|2602.3|87
1715931900000|2024-05-17 07:45:00|2610.5|2604.5|2602.3|2596.3|2611.3|2605.3|2601|2595|89
1715932200000|2024-05-17 07:50:00|2602.5|2596.5|2602.3|2596.3|2605.8|2599.8|2601.8|2595.8|84
1715932500000|2024-05-17 07:55:00|2602|2596|2601|2595|2604|2598|2601|2595|53
1715932800000|2024-05-17 08:00:00|2600.8|2594.8|2597.8|2591.8|2607.3|2601.3|2595|2589|171
1715933100000|2024-05-17 08:05:00|2597.5|2591.5|2595|2589|2599|2593|2595|2589|67
1715933400000|2024-05-17 08:10:00|2594.8|2588.8|2600|2594|2600.5|2594.5|2592|2586|104
1715933700000|2024-05-17 08:15:00|2600.3|2594.3|2601.8|2595.8|2605.3|2599.3|2600.3|2594.3|80
1715934000000|2024-05-17 08:20:00|2601.5|2595.5|2596.5|2590.5|2602.8|2596.8|2593.3|2587.3|83
1715934300000|2024-05-17 08:25:00|2596|2590|2596.5|2590.5|2598.3|2592.3|2595.5|2589.5|71
1715934600000|2024-05-17 08:30:00|2596.3|2590.3|2592.8|2586.8|2598.3|2592.3|2592.3|2586.3|101
1715934900000|2024-05-17 08:35:00|2593|2587|2592.8|2586.8|2596.8|2590.8|2592.8|2586.8|73
1715935200000|2024-05-17 08:40:00|2592.5|2586.5|2594.8|2588.8|2595.3|2589.3|2591|2585|54
1715935500000|2024-05-17 08:45:00|2594.5|2588.5|2601|2595|2601.3|2595.3|2593.5|2587.5|73
1715935800000|2024-05-17 08:50:00|2601.3|2595.3|2596.8|2590.8|2603.3|2597.3|2596.8|2590.8|60
1715936100000|2024-05-17 08:55:00|2596.5|2590.5|2602.8|2596.8|2603.3|2597.3|2595.8|2589.8|57
1715936400000|2024-05-17 09:00:00|2602.5|2596.5|2605|2599|2606.3|2600.3|2601.5|2595.5|46
1715936700000|2024-05-17 09:05:00|2605.3|2599.3|2603.8|2597.8|2606.5|2600.5|2603|2597|49
1715937000000|2024-05-17 09:10:00|2603.5|2597.5|2603.3|2597.3|2603.8|2597.8|2601.8|2595.8|45
1715937300000|2024-05-17 09:15:00|2603|2597|2600.3|2594.3|2603|2597|2600|2594|34
1715937600000|2024-05-17 09:20:00|2600|2594|2600|2594|2602.8|2596.8|2599.8|2593.8|38
1715937900000|2024-05-17 09:25:00|2599.8|2593.8|2599.5|2593.5|2602.8|2596.8|2596.5|2590.5|68
1715938200000|2024-05-17 09:30:00|2599.8|2593.8|2601.8|2595.8|2601.8|2595.8|2598.3|2592.3|63
1715938500000|2024-05-17 09:35:00|2602|2596|2602|2596|2602.3|2596.3|2600|2594|40
1715938800000|2024-05-17 09:40:00|2602.3|2596.3|2603.3|2597.3|2605.3|2599.3|2602.3|2596.3|44
1715939100000|2024-05-17 09:45:00|2603.5|2597.5|2601.8|2595.8|2603.5|2597.5|2601.8|2595.8|22
1715939400000|2024-05-17 09:50:00|2601.5|2595.5|2603|2597|2603|2597|2600.8|2594.8|29
1715939700000|2024-05-17 09:55:00|2602.8|2596.8|2602.8|2596.8|2604|2598|2601.8|2595.8|26
1715940000000|2024-05-17 10:00:00|2602.5|2596.5|2600|2594|2602.5|2596.5|2600|2594|40
1715940300000|2024-05-17 10:05:00|2599.8|2593.8|2601.3|2595.3|2601.3|2595.3|2598.5|2592.5|35
1715940600000|2024-05-17 10:10:00|2601.5|2595.5|2599.8|2593.8|2601.5|2595.5|2598.3|2592.3|29
1715940900000|2024-05-17 10:15:00|2600|2594|2596.8|2590.8|2600|2594|2595.5|2589.5|30
1715941200000|2024-05-17 10:20:00|2596.5|2590.5|2597.5|2591.5|2598.8|2592.8|2596.5|2590.5|26
1715941500000|2024-05-17 10:25:00|2598|2592|2597|2591|2598.3|2592.3|2596|2590|35
1715941800000|2024-05-17 10:30:00|2596.8|2590.8|2595.8|2589.8|2597.3|2591.3|2594|2588|46
1715942100000|2024-05-17 10:35:00|2596|2590|2595.3|2589.3|2596.8|2590.8|2594.3|2588.3|42
1715942400000|2024-05-17 10:40:00|2595.5|2589.5|2597.8|2591.8|2598|2592|2595.5|2589.5|24
1715942700000|2024-05-17 10:45:00|2598|2592|2599.8|2593.8|2600.5|2594.5|2597.8|2591.8|36
1715943000000|2024-05-17 10:50:00|2599.5|2593.5|2597|2591|2599.5|2593.5|2597|2591|39
1715943300000|2024-05-17 10:55:00|2596.8|2590.8|2595.8|2589.8|2599|2593|2594.5|2588.5|66
1715943600000|2024-05-17 11:00:00|2596|2590|2596|2590|2598.3|2592.3|2595.8|2589.8|35
1715943900000|2024-05-17 11:05:00|2596.3|2590.3|2597.3|2591.3|2598.3|2592.3|2596|2590|36
1715944200000|2024-05-17 11:10:00|2597.5|2591.5|2598|2592|2599.5|2593.5|2597.3|2591.3|40
1715944500000|2024-05-17 11:15:00|2598.3|2592.3|2595.8|2589.8|2598.8|2592.8|2595.8|2589.8|29
1715944800000|2024-05-17 11:20:00|2595.5|2589.5|2597|2591|2597|2591|2595.5|2589.5|26
1715945100000|2024-05-17 11:25:00|2596.8|2590.8|2596.8|2590.8|2598|2592|2596.5|2590.5|28
1715945400000|2024-05-17 11:30:00|2596.5|2590.5|2598|2592|2598.8|2592.8|2596.3|2590.3|42
1715945700000|2024-05-17 11:35:00|2598.3|2592.3|2596.5|2590.5|2598.5|2592.5|2595.5|2589.5|56
1715946000000|2024-05-17 11:40:00|2596.8|2590.8|2596.8|2590.8|2597.5|2591.5|2596.5|2590.5|38
1715946300000|2024-05-17 11:45:00|2597|2591|2596|2590|2597.3|2591.3|2595.5|2589.5|37
1715946600000|2024-05-17 11:50:00|2596.3|2590.3|2599|2593|2599.5|2593.5|2596.3|2590.3|50
1715946900000|2024-05-17 11:55:00|2599.3|2593.3|2599.8|2593.8|2599.8|2593.8|2598|2592|54
1715947200000|2024-05-17 12:00:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2598.8|2592.8|38
1715947500000|2024-05-17 12:05:00|2599.3|2593.3|2601.8|2595.8|2603.3|2597.3|2598.8|2592.8|81
1715947800000|2024-05-17 12:10:00|2601.5|2595.5|2601|2595|2602.5|2596.5|2600|2594|63
1715948100000|2024-05-17 12:15:00|2601.3|2595.3|2603.3|2597.3|2603.8|2597.8|2600.3|2594.3|49
1715948400000|2024-05-17 12:20:00|2603.5|2597.5|2602.5|2596.5|2603.8|2597.8|2601|2595|36
1715948700000|2024-05-17 12:25:00|2602.3|2596.3|2603|2597|2603.8|2597.8|2602.3|2596.3|36
1715949000000|2024-05-17 12:30:00|2603.3|2597.3|2604.8|2598.8|2605.5|2599.5|2603|2597|38
1715949300000|2024-05-17 12:35:00|2605|2599|2606.3|2600.3|2607|2601|2605|2599|35
1715949600000|2024-05-17 12:40:00|2606|2600|2607.8|2601.8|2609|2603|2605.8|2599.8|46
1715949900000|2024-05-17 12:45:00|2608|2602|2610|2604|2613.5|2607.5|2608|2602|70
1715950200000|2024-05-17 12:50:00|2609.8|2603.8|2613|2607|2615.5|2609.5|2609.8|2603.8|96
1715950500000|2024-05-17 12:55:00|2612.8|2606.8|2615|2609|2616.3|2610.3|2610.5|2604.5|106
1715950800000|2024-05-17 13:00:00|2615.3|2609.3|2616.8|2610.8|2617.3|2611.3|2611.8|2605.8|163
1715951100000|2024-05-17 13:05:00|2616.5|2610.5|2615.5|2609.5|2618.5|2612.5|2614.8|2608.8|144
1715951400000|2024-05-17 13:10:00|2615.3|2609.3|2615|2609|2617.3|2611.3|2615|2609|83
1715951700000|2024-05-17 13:15:00|2615.3|2609.3|2619.3|2613.3|2619.8|2613.8|2614.8|2608.8|116
1715952000000|2024-05-17 13:20:00|2619.5|2613.5|2615.3|2609.3|2621.3|2615.3|2614|2608|118
1715952300000|2024-05-17 13:25:00|2615.6|2609.6|2618.8|2612.8|2620.8|2614.8|2615|2609|95
1715952600000|2024-05-17 13:30:00|2618.9|2612.9|2617.3|2611.3|2620.3|2614.3|2615|2609|107
1715952900000|2024-05-17 13:35:00|2617.5|2611.5|2612|2606|2617.5|2611.5|2610.8|2604.8|108
1715953200000|2024-05-17 13:40:00|2612.3|2606.3|2612.5|2606.5|2614.5|2608.5|2610.3|2604.3|113
1715953500000|2024-05-17 13:45:00|2612.8|2606.8|2619|2613|2619.3|2613.3|2612.8|2606.8|98
1715953800000|2024-05-17 13:50:00|2619.3|2613.3|2618.5|2612.5|2620|2614|2615.5|2609.5|98
1715954100000|2024-05-17 13:55:00|2618.8|2612.8|2619.5|2613.5|2621.5|2615.5|2617|2611|107
1715954400000|2024-05-17 14:00:00|2619|2613|2616.8|2610.8|2620.3|2614.3|2616|2610|100
1715954700000|2024-05-17 14:05:00|2617|2611|2618.3|2612.3|2618.3|2612.3|2615.3|2609.3|106
1715955000000|2024-05-17 14:10:00|2618|2612|2616.9|2610.9|2618.8|2612.8|2615.8|2609.8|82
1715955300000|2024-05-17 14:15:00|2616.6|2610.6|2619.8|2613.8|2621|2615|2616.4|2610.4|53
1715955600000|2024-05-17 14:20:00|2619.5|2613.5|2616|2610|2619.5|2613.5|2615.5|2609.5|64
1715955900000|2024-05-17 14:25:00|2615.8|2609.8|2617|2611|2618.5|2612.5|2615.5|2609.5|69
1715956200000|2024-05-17 14:30:00|2617.3|2611.3|2612.5|2606.5|2619.8|2613.8|2611.5|2605.5|92
1715956500000|2024-05-17 14:35:00|2612.3|2606.3|2615.3|2609.3|2616.5|2610.5|2611.8|2605.8|81
1715956800000|2024-05-17 14:40:00|2615.5|2609.5|2617|2611|2617.5|2611.5|2614.8|2608.8|75
1715957100000|2024-05-17 14:45:00|2616.8|2610.8|2619|2613|2619.5|2613.5|2614.8|2608.8|77
1715957400000|2024-05-17 14:50:00|2619.3|2613.3|2618.5|2612.5|2619.5|2613.5|2616.8|2610.8|59
1715957700000|2024-05-17 14:55:00|2618.3|2612.3|2612.5|2606.5|2618.3|2612.3|2611|2605|73
1715958000000|2024-05-17 15:00:00|2613|2607|2617.3|2611.3|2620.5|2614.5|2613|2607|86
1715958300000|2024-05-17 15:05:00|2617|2611|2619.8|2613.8|2620.3|2614.3|2616.3|2610.3|79
1715958600000|2024-05-17 15:10:00|2620|2614|2619.8|2613.8|2622|2616|2619|2613|45
1715958900000|2024-05-17 15:15:00|2619.5|2613.5|2615.5|2609.5|2619.5|2613.5|2614|2608|66
1715959200000|2024-05-17 15:20:00|2615.3|2609.3|2616.3|2610.3|2616.8|2610.8|2613.8|2607.8|49
1715959500000|2024-05-17 15:25:00|2616.5|2610.5|2617.3|2611.3|2618|2612|2615|2609|73
1715959800000|2024-05-17 15:30:00|2617|2611|2618.5|2612.5|2620.3|2614.3|2617|2611|53
1715960100000|2024-05-17 15:35:00|2618.3|2612.3|2621|2615|2621.3|2615.3|2617|2611|51
1715960400000|2024-05-17 15:40:00|2621.3|2615.3|2619.3|2613.3|2621.8|2615.8|2618.3|2612.3|85
1715960700000|2024-05-17 15:45:00|2619|2613|2618|2612|2619.8|2613.8|2617.5|2611.5|53
1715961000000|2024-05-17 15:50:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2615|2609|42
1715961300000|2024-05-17 15:55:00|2618|2612|2617.8|2611.8|2621|2615|2615.3|2609.3|48
1715961600000|2024-05-17 16:00:00|2617.5|2611.5|2620.5|2614.5|2621.3|2615.3|2617.3|2611.3|37
1715961900000|2024-05-17 16:05:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|11
1715962200000|2024-05-17 16:10:00|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|29
1715962500000|2024-05-17 16:15:00|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|10
1715962800000|2024-05-17 16:20:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1715963100000|2024-05-17 16:25:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2621.8|2615.8|10
1715963400000|2024-05-17 16:30:00|2622.3|2616.3|2619.3|2613.3|2622.3|2616.3|2619|2613|35
1715963700000|2024-05-17 16:35:00|2619|2613|2621|2615|2621|2615|2619|2613|17
1715964000000|2024-05-17 16:40:00|2620.8|2614.8|2622|2616|2622.3|2616.3|2620.8|2614.8|28
1715964300000|2024-05-17 16:45:00|2621.8|2615.8|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|23
1715964600000|2024-05-17 16:50:00|2622.5|2616.5|2624.5|2618.5|2624.8|2618.8|2622.3|2616.3|10
1715964900000|2024-05-17 16:55:00|2624.3|2618.3|2625.1|2619.1|2625.4|2619.4|2624.1|2618.1|15
1715965200000|2024-05-17 17:00:00|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.6|2617.6|18
1715965500000|2024-05-17 17:05:00|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2622.6|2616.6|14
1715965800000|2024-05-17 17:10:00|2623.9|2617.9|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|9
1715966100000|2024-05-17 17:15:00|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|9
1715966400000|2024-05-17 17:20:00|2623.9|2617.9|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|4
1715966700000|2024-05-17 17:25:00|2623.4|2617.4|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|18
1715967000000|2024-05-17 17:30:00|2623.4|2617.4|2624.4|2618.4|2624.4|2618.4|2622.9|2616.9|17
1715967300000|2024-05-17 17:35:00|2624.1|2618.1|2622.4|2616.4|2625.6|2619.6|2621.9|2615.9|18
1715967600000|2024-05-17 17:40:00|2622.6|2616.6|2621.1|2615.1|2623.1|2617.1|2621.1|2615.1|33
1715967900000|2024-05-17 17:45:00|2621.4|2615.4|2622.1|2616.1|2622.4|2616.4|2621.4|2615.4|11
1715968200000|2024-05-17 17:50:00|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|10
1715968500000|2024-05-17 17:55:00|2622.9|2616.9|2629.3|2614.3|2630.3|2616.9|2622.9|2612.5|12
1716163200000|2024-05-20 00:00:00|2623.5|2617.5|2625.8|2619.8|2626.5|2620.5|2623.5|2617.5|31
1716163500000|2024-05-20 00:05:00|2626|2620|2626.3|2620.3|2626.8|2620.8|2624.8|2618.8|48
1716163800000|2024-05-20 00:10:00|2626|2620|2623.3|2617.3|2626|2620|2623.3|2617.3|27
1716164100000|2024-05-20 00:15:00|2623.5|2617.5|2624|2618|2624.5|2618.5|2623.3|2617.3|25
1716164400000|2024-05-20 00:20:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624|2618|26
1716164700000|2024-05-20 00:25:00|2624|2618|2625.5|2619.5|2626.5|2620.5|2622.3|2616.3|34
1716165000000|2024-05-20 00:30:00|2625.3|2619.3|2626.5|2620.5|2627.5|2621.5|2623.8|2617.8|41
1716165300000|2024-05-20 00:35:00|2626|2620|2629.8|2623.8|2629.8|2623.8|2625.8|2619.8|44
1716165600000|2024-05-20 00:40:00|2629.5|2623.5|2632|2626|2633.8|2627.8|2629.3|2623.3|50
1716165900000|2024-05-20 00:45:00|2631.8|2625.8|2633.3|2627.3|2633.5|2627.5|2631.8|2625.8|91
1716166200000|2024-05-20 00:50:00|2633.5|2627.5|2632.3|2626.3|2633.5|2627.5|2631.8|2625.8|42
1716166500000|2024-05-20 00:55:00|2631.5|2625.5|2632.5|2626.5|2633.5|2627.5|2631.3|2625.3|52
1716166800000|2024-05-20 01:00:00|2632.8|2626.8|2636|2630|2636.5|2630.5|2631|2625|231
1716167100000|2024-05-20 01:05:00|2635.8|2629.8|2640.3|2634.3|2640.8|2634.8|2634.5|2628.5|215
1716167400000|2024-05-20 01:10:00|2640|2634|2639.3|2633.3|2645.3|2639.3|2636.3|2630.3|265
1716167700000|2024-05-20 01:15:00|2639.5|2633.5|2632.3|2626.3|2644.5|2638.5|2632|2626|363
1716168000000|2024-05-20 01:20:00|2632|2626|2629.3|2623.3|2634.5|2628.5|2629|2623|200
1716168300000|2024-05-20 01:25:00|2629|2623|2630.3|2624.3|2634.5|2628.5|2628.8|2622.8|156
1716168600000|2024-05-20 01:30:00|2630.5|2624.5|2626.3|2620.3|2630.5|2624.5|2621|2615|133
1716168900000|2024-05-20 01:35:00|2626.5|2620.5|2625.8|2619.8|2632.3|2626.3|2625.3|2619.3|143
1716169200000|2024-05-20 01:40:00|2626|2620|2626.8|2620.8|2628.3|2622.3|2624.5|2618.5|127
1716169500000|2024-05-20 01:45:00|2626.5|2620.5|2622.3|2616.3|2628|2622|2621.5|2615.5|88
1716169800000|2024-05-20 01:50:00|2622|2616|2626.5|2620.5|2626.8|2620.8|2622|2616|92
1716170100000|2024-05-20 01:55:00|2626.3|2620.3|2626.8|2620.8|2629.8|2623.8|2625.3|2619.3|79
1716170400000|2024-05-20 02:00:00|2627|2621|2629.5|2623.5|2632.3|2626.3|2626.5|2620.5|75
1716170700000|2024-05-20 02:05:00|2629.8|2623.8|2632.5|2626.5|2633.3|2627.3|2629.3|2623.3|56
1716171000000|2024-05-20 02:10:00|2632.8|2626.8|2632|2626|2637.3|2631|2630.5|2624.5|63
1716171300000|2024-05-20 02:15:00|2631.8|2625.8|2634.8|2628.8|2635|2629|2631.8|2625.8|37
1716171600000|2024-05-20 02:20:00|2634.5|2628.5|2634.8|2628.8|2635.5|2629.5|2633.8|2627.8|23
1716171900000|2024-05-20 02:25:00|2634.5|2628.5|2634|2628|2634.5|2628.5|2632|2626|13
1716172200000|2024-05-20 02:30:00|2634.3|2628.3|2634|2628|2635.3|2629.3|2630.5|2624.5|85
1716172500000|2024-05-20 02:35:00|2634.3|2628.3|2634|2628|2637.3|2631.3|2632.5|2626.5|74
1716172800000|2024-05-20 02:40:00|2633.8|2627.8|2629|2623|2633.8|2627.8|2628.8|2622.8|105
1716173100000|2024-05-20 02:45:00|2628.8|2622.8|2626.3|2620.3|2629|2623|2623.3|2617.3|92
1716173400000|2024-05-20 02:50:00|2626|2620|2629.3|2623.3|2629.5|2623.5|2623.8|2617.5|91
1716173700000|2024-05-20 02:55:00|2629.5|2623.5|2626.8|2620.8|2630.5|2624.5|2626|2620|81
1716174000000|2024-05-20 03:00:00|2626.5|2620.5|2621|2615|2626.5|2620.5|2619.3|2613.3|103
1716174300000|2024-05-20 03:05:00|2620.8|2614.8|2618.5|2612.5|2622|2616|2618.3|2612.3|62
1716174600000|2024-05-20 03:10:00|2618.3|2612.3|2622.3|2616.3|2623|2617|2618|2612|66
1716174900000|2024-05-20 03:15:00|2622.5|2616.5|2621.3|2615.3|2623.3|2617.3|2620|2614|57
1716175200000|2024-05-20 03:20:00|2621.5|2615.5|2621.8|2615.8|2623.8|2617.8|2621.3|2615.3|56
1716175500000|2024-05-20 03:25:00|2621.5|2615.5|2622|2616|2624.3|2618.3|2619.3|2613.3|99
1716175800000|2024-05-20 03:30:00|2623.5|2617.5|2625.5|2619.5|2626.8|2620.8|2623.5|2617.5|16
1716176100000|2024-05-20 03:35:00|2625.3|2619.3|2625|2619|2626|2620|2624.3|2618.3|21
1716176400000|2024-05-20 03:40:00|2625.5|2619.5|2627.5|2621.5|2628.5|2622.5|2625.5|2619.5|15
1716176700000|2024-05-20 03:45:00|2628.8|2622.8|2627.8|2621.8|2630.5|2624.5|2626.5|2620.5|23
1716177000000|2024-05-20 03:50:00|2627.3|2621.3|2626.5|2620.5|2629|2623|2626.3|2620.3|17
1716177300000|2024-05-20 03:55:00|2626.3|2620.3|2625|2619|2626.3|2620.3|2624.8|2618.8|5
1716177600000|2024-05-20 04:00:00|2625.3|2619.3|2624.3|2618.3|2628|2622|2624.3|2618.3|20
1716177900000|2024-05-20 04:05:00|2625.8|2618.5|2625|2619|2626|2620|2624.3|2618.3|24
1716178200000|2024-05-20 04:10:00|2624.8|2618.8|2623.5|2617.5|2625|2619|2623.5|2617.5|9
1716178500000|2024-05-20 04:15:00|2623.8|2617.8|2622|2616|2624|2618|2622|2616|12
1716178800000|2024-05-20 04:20:00|2622.5|2616.5|2619.8|2613.8|2623|2617|2619.8|2613.8|25
1716179100000|2024-05-20 04:25:00|2621.5|2614|2619.3|2613.3|2622|2616|2618.3|2612.3|35
1716179400000|2024-05-20 04:30:00|2619.5|2613.5|2619|2613|2620.3|2614.3|2618.3|2612.3|23
1716179700000|2024-05-20 04:35:00|2619.3|2613.3|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|17
1716180000000|2024-05-20 04:40:00|2619|2613|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|17
1716180300000|2024-05-20 04:45:00|2618.3|2612.3|2625.3|2619.3|2626|2620|2617|2611|32
1716180600000|2024-05-20 04:50:00|2625.5|2619.5|2626.8|2620.8|2628.5|2622.5|2624.8|2618.8|19
1716180900000|2024-05-20 04:55:00|2627|2621|2631.8|2625.8|2632|2626|2626.8|2620.8|25
1716181200000|2024-05-20 05:00:00|2631.5|2625.5|2629.3|2623.3|2631.8|2625.8|2628.8|2622.8|39
1716181500000|2024-05-20 05:05:00|2629|2623|2630.5|2624.5|2630.8|2624.8|2628.8|2622.8|25
1716181800000|2024-05-20 05:10:00|2630.8|2624.8|2629.5|2623.5|2631.5|2625.5|2628.5|2622.5|26
1716182100000|2024-05-20 05:15:00|2629|2623|2631|2625|2631.5|2625.5|2629|2623|21
1716182400000|2024-05-20 05:20:00|2631.3|2625.3|2633|2627|2633.3|2627.3|2630.8|2624.8|26
1716182700000|2024-05-20 05:25:00|2632.8|2626.8|2633.5|2627.5|2634|2628|2631.3|2625.3|26
1716183000000|2024-05-20 05:30:00|2634|2628|2637|2631|2638|2632|2633|2627|98
1716183300000|2024-05-20 05:35:00|2636.8|2630.8|2640.8|2634.8|2640.8|2634.8|2636.8|2630.8|41
1716183600000|2024-05-20 05:40:00|2641|2635|2646.3|2640.3|2646.3|2640.3|2640.3|2634.3|64
1716183900000|2024-05-20 05:45:00|2645.8|2639.8|2644.5|2638.5|2646.3|2640.3|2643.5|2637.5|43
1716184200000|2024-05-20 05:50:00|2644.8|2638.8|2648|2642|2648|2642|2644.5|2638.5|37
1716184500000|2024-05-20 05:55:00|2647.8|2641.8|2644.3|2638.3|2648|2642|2644|2638|33
1716184800000|2024-05-20 06:00:00|2644|2638|2648.3|2642.3|2649|2643|2643.5|2637.5|52
1716185100000|2024-05-20 06:05:00|2648|2642|2648.5|2642.5|2651.3|2645.3|2648|2642|90
1716185400000|2024-05-20 06:10:00|2648.8|2642.8|2648.5|2642.5|2650.5|2644.5|2646|2640|64
1716185700000|2024-05-20 06:15:00|2648.8|2642.8|2640.5|2634.5|2651.3|2645.3|2640.3|2634.3|84
1716186000000|2024-05-20 06:20:00|2640.3|2634.3|2631|2625|2642.3|2636.3|2631|2625|148
1716186300000|2024-05-20 06:25:00|2631.3|2625.3|2630.3|2624.3|2632.3|2626.3|2626.5|2620.5|140
1716186600000|2024-05-20 06:30:00|2629.8|2623.8|2629|2623|2632.5|2626.5|2627.3|2621.3|112
1716186900000|2024-05-20 06:35:00|2629.3|2623.3|2629|2623|2631|2625|2627.8|2621.8|119
1716187200000|2024-05-20 06:40:00|2628.8|2622.8|2633|2627|2634.8|2628.8|2627.5|2621.5|114
1716187500000|2024-05-20 06:45:00|2633.3|2627.3|2637|2631|2637|2631|2632.5|2626.5|67
1716187800000|2024-05-20 06:50:00|2636.8|2630.8|2636.5|2630.5|2638.8|2632.8|2635.3|2629.3|86
1716188100000|2024-05-20 06:55:00|2636.8|2630.8|2636.5|2630.5|2637.5|2631.5|2633|2627|102
1716188400000|2024-05-20 07:00:00|2636.3|2630.3|2636.8|2630.8|2639.5|2633.5|2630.5|2624.5|182
1716188700000|2024-05-20 07:05:00|2636.5|2630.5|2636.5|2630.5|2637.8|2631.8|2632|2626|91
1716189000000|2024-05-20 07:10:00|2636.8|2630.8|2638.8|2632.8|2643|2637|2636.5|2630.5|89
1716189300000|2024-05-20 07:15:00|2639|2633|2632.5|2626.5|2642|2636|2632.5|2626.5|86
1716189600000|2024-05-20 07:20:00|2632.3|2626.3|2630.3|2624.3|2634|2628|2629.5|2623.5|125
1716189900000|2024-05-20 07:25:00|2630.5|2624.5|2630.5|2624.5|2632.3|2626.3|2629|2623|85
1716190200000|2024-05-20 07:30:00|2630.3|2624.3|2633|2627|2635|2629|2628.3|2622.3|85
1716190500000|2024-05-20 07:35:00|2633.3|2627.3|2631.3|2625.3|2633.8|2627.8|2630.5|2624.5|75
1716190800000|2024-05-20 07:40:00|2631|2625|2634.5|2628.5|2635|2629|2631|2625|57
1716191100000|2024-05-20 07:45:00|2634.8|2628.8|2631.3|2625.3|2636.5|2630.5|2631.3|2625.3|56
1716191400000|2024-05-20 07:50:00|2631.5|2625.5|2634.3|2628.3|2634.8|2628.8|2631.5|2625.5|45
1716191700000|2024-05-20 07:55:00|2634|2628|2636.5|2630.5|2638.5|2632.5|2633.8|2627.8|42
1716192000000|2024-05-20 08:00:00|2636.8|2630.8|2635.8|2629.8|2639.3|2633.3|2633.8|2627.8|112
1716192300000|2024-05-20 08:05:00|2636|2630|2632|2626|2639|2633|2632|2626|109
1716192600000|2024-05-20 08:10:00|2631.8|2625.8|2632|2626|2633.5|2627.5|2629|2623|118
1716192900000|2024-05-20 08:15:00|2632.3|2626.3|2631.3|2625.3|2635.8|2629.8|2630.3|2624.3|62
1716193200000|2024-05-20 08:20:00|2631|2625|2634|2628|2634.3|2628.3|2630|2624|72
1716193500000|2024-05-20 08:25:00|2634.3|2628.3|2632.5|2626.5|2636.8|2630.8|2631.5|2625.5|46
1716193800000|2024-05-20 08:30:00|2632.3|2626.3|2632.3|2626.3|2632.8|2626.8|2630.5|2624.5|55
1716194100000|2024-05-20 08:35:00|2632.5|2626.5|2627|2621|2633|2627|2626.8|2620.8|59
1716194400000|2024-05-20 08:40:00|2627.3|2621.3|2627.8|2621.8|2628.3|2622.3|2626.5|2620.5|28
1716194700000|2024-05-20 08:45:00|2627.5|2621.5|2627.5|2621.5|2628.5|2622.5|2627|2621|27
1716195000000|2024-05-20 08:50:00|2627.3|2621.3|2628.3|2622.3|2628.5|2622.5|2627.3|2621.3|23
1716195300000|2024-05-20 08:55:00|2628.5|2622.5|2628.3|2622.3|2629.3|2623.3|2628|2622|30
1716195600000|2024-05-20 09:00:00|2628|2622|2628.3|2622.3|2629|2623|2627.8|2621.8|30
1716195900000|2024-05-20 09:05:00|2628.5|2622.5|2627.3|2621.3|2629.3|2623.3|2625.8|2619.8|43
1716196200000|2024-05-20 09:10:00|2627|2621|2630.8|2624.8|2630.8|2624.8|2627|2621|43
1716196500000|2024-05-20 09:15:00|2631|2625|2630|2624|2631|2625|2629.3|2623.3|42
1716196800000|2024-05-20 09:20:00|2629.8|2623.8|2630|2624|2630.8|2624.8|2629.3|2623.3|37
1716197100000|2024-05-20 09:25:00|2630.3|2624.3|2630.8|2624.8|2632.3|2626.3|2629.5|2623.5|37
1716197400000|2024-05-20 09:30:00|2631|2625|2631.3|2625.3|2631.3|2625.3|2629.5|2623.5|39
1716197700000|2024-05-20 09:35:00|2630.8|2624.8|2631.5|2625.5|2632|2626|2630.3|2624.3|32
1716198000000|2024-05-20 09:40:00|2631.8|2625.8|2631.5|2625.5|2632.3|2626.3|2631|2625|26
1716198300000|2024-05-20 09:45:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2631|2625|16
1716198600000|2024-05-20 09:50:00|2632.5|2626.5|2631.8|2625.8|2632.8|2626.8|2631.3|2625.3|22
1716198900000|2024-05-20 09:55:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|20
1716199200000|2024-05-20 10:00:00|2631.5|2625.5|2631.3|2625.3|2632|2626|2631.3|2625.3|14
1716199500000|2024-05-20 10:05:00|2631|2625|2631.3|2625.3|2632.3|2626.3|2630.8|2624.8|12
1716199800000|2024-05-20 10:10:00|2631|2625|2631.5|2625.5|2631.8|2625.8|2631|2625|11
1716200100000|2024-05-20 10:15:00|2631.8|2625.8|2634.5|2628.5|2634.8|2628.8|2631.5|2625.5|19
1716200400000|2024-05-20 10:20:00|2634.8|2628.8|2635|2629|2635.8|2629.8|2634.8|2628.8|26
1716200700000|2024-05-20 10:25:00|2635.3|2629.3|2635.8|2629.8|2637.5|2631.5|2635|2629|27
1716201000000|2024-05-20 10:30:00|2635.5|2629.5|2633|2627|2635.8|2629.8|2632.8|2626.8|27
1716201300000|2024-05-20 10:35:00|2633.3|2627.3|2633.8|2627.8|2634|2628|2631.5|2625.5|29
1716201600000|2024-05-20 10:40:00|2634.3|2628.3|2636.3|2630.3|2636.5|2630.5|2634|2628|39
1716201900000|2024-05-20 10:45:00|2636.5|2630.5|2636.3|2630.3|2638.8|2632.8|2636.3|2630.3|34
1716202200000|2024-05-20 10:50:00|2636|2630|2634.5|2628.5|2636.3|2630.3|2634.5|2628.5|28
1716202500000|2024-05-20 10:55:00|2633.8|2627.8|2627.8|2621.8|2633.8|2627.8|2627|2621|48
1716202800000|2024-05-20 11:00:00|2628|2622|2626.5|2620.5|2630.5|2624.5|2625.5|2619.5|41
1716203100000|2024-05-20 11:05:00|2626.8|2620.8|2624|2618|2627|2621|2623.5|2617.5|27
1716203400000|2024-05-20 11:10:00|2624.3|2618.3|2624.3|2618.3|2625.5|2619.5|2623.3|2617.3|41
1716203700000|2024-05-20 11:15:00|2624.5|2618.5|2624.8|2618.8|2625.3|2619.3|2622.3|2616.3|33
1716204000000|2024-05-20 11:20:00|2623.3|2617.3|2623|2617|2623.8|2617.8|2621.3|2615.3|30
1716204300000|2024-05-20 11:25:00|2622.8|2616.8|2624|2618|2625.3|2619.3|2622|2616|36
1716204600000|2024-05-20 11:30:00|2624.3|2618.3|2618.8|2612.8|2624.5|2618.5|2618.3|2612.3|86
1716204900000|2024-05-20 11:35:00|2619|2613|2617.5|2611.5|2619.3|2613.3|2616.3|2610.3|45
1716205200000|2024-05-20 11:40:00|2617.3|2611.3|2621.3|2615.3|2621.8|2615.8|2616.3|2610.3|104
1716205500000|2024-05-20 11:45:00|2621.5|2615.5|2623.3|2617.3|2628.3|2622.3|2621.5|2615.5|95
1716205800000|2024-05-20 11:50:00|2623|2617|2629.5|2623.5|2629.5|2623.5|2622.8|2616.8|98
1716206100000|2024-05-20 11:55:00|2629.8|2623.8|2625.8|2619.8|2629.8|2623.8|2624.8|2618.8|101
1716206400000|2024-05-20 12:00:00|2626|2620|2622|2616|2627|2621|2621.8|2615.8|82
1716206700000|2024-05-20 12:05:00|2622.3|2616.3|2617.8|2611.8|2623.3|2617.3|2617.3|2611.3|105
1716207000000|2024-05-20 12:10:00|2617.5|2611.5|2615.8|2609.8|2617.5|2611.5|2614.3|2608.3|67
1716207300000|2024-05-20 12:15:00|2615.5|2609.5|2614.3|2608.3|2615.8|2609.8|2611.8|2605.8|60
1716207600000|2024-05-20 12:20:00|2614.5|2608.5|2611.8|2605.8|2616|2610|2610.8|2604.8|71
1716207900000|2024-05-20 12:25:00|2611.5|2605.5|2609.3|2603.3|2612.8|2606.8|2607.8|2601.8|77
1716208200000|2024-05-20 12:30:00|2609.5|2603.5|2613.5|2607.5|2614.5|2608.5|2609.5|2603.5|92
1716208500000|2024-05-20 12:35:00|2613.8|2607.8|2612.3|2606.3|2614|2608|2611.5|2605.5|58
1716208800000|2024-05-20 12:40:00|2612.5|2606.5|2616.5|2610.5|2618.3|2612.3|2612.3|2606.3|122
1716209100000|2024-05-20 12:45:00|2616.8|2610.8|2617.5|2611.5|2623|2617|2616.3|2610.3|80
1716209400000|2024-05-20 12:50:00|2617.3|2611.3|2622|2616|2623.3|2617.3|2617|2611|61
1716209700000|2024-05-20 12:55:00|2622.3|2616.3|2617.3|2611.3|2625.8|2619.8|2616.8|2610.8|71
1716210000000|2024-05-20 13:00:00|2617|2611|2617|2611|2620.8|2614.8|2615.3|2609.3|132
1716210300000|2024-05-20 13:05:00|2616.8|2610.8|2621.5|2615.5|2622.8|2616.8|2616.5|2610.5|119
1716210600000|2024-05-20 13:10:00|2621.8|2615.8|2621.5|2615.5|2622.8|2616.8|2618.5|2612.5|94
1716210900000|2024-05-20 13:15:00|2621.3|2615.3|2620.5|2614.5|2622.8|2616.8|2620|2614|67
1716211200000|2024-05-20 13:20:00|2620.8|2614.8|2622.8|2616.8|2623.8|2617.8|2620.3|2614.3|83
1716211500000|2024-05-20 13:25:00|2622.5|2616.5|2622.3|2616.3|2624|2618|2620.3|2614.3|72
1716211800000|2024-05-20 13:30:00|2622.5|2616.5|2621.5|2615.5|2623|2617|2618.3|2612.3|121
1716212100000|2024-05-20 13:35:00|2621.8|2615.8|2618.8|2612.8|2622|2616|2614|2608|128
1716212400000|2024-05-20 13:40:00|2619|2613|2615.5|2609.5|2619.8|2613.8|2614.3|2608.3|82
1716212700000|2024-05-20 13:45:00|2615.8|2609.8|2612|2606|2615.8|2609.8|2610|2604|132
1716213000000|2024-05-20 13:50:00|2612.3|2606.3|2616.5|2610.5|2616.5|2610.5|2611.8|2605.8|97
1716213300000|2024-05-20 13:55:00|2616.8|2610.8|2615.8|2609.8|2618.5|2612.5|2615.8|2609.8|79
1716213600000|2024-05-20 14:00:00|2616|2610|2619|2613|2619|2613|2615.3|2609.3|55
1716213900000|2024-05-20 14:05:00|2619.3|2613.3|2623.8|2617.8|2625.3|2619.3|2618.3|2612.3|60
1716214200000|2024-05-20 14:10:00|2624|2618|2621|2615|2624.8|2618.8|2620.8|2614.8|65
1716214500000|2024-05-20 14:15:00|2621.3|2615.3|2616.5|2610.5|2621.5|2615.5|2616.5|2610.5|67
1716214800000|2024-05-20 14:20:00|2616.8|2610.8|2620.5|2614.5|2621.5|2615.5|2615.8|2609.8|73
1716215100000|2024-05-20 14:25:00|2620.8|2614.8|2621|2615|2621.5|2615.5|2619.8|2613.8|52
1716215400000|2024-05-20 14:30:00|2621.3|2615.3|2619.5|2613.5|2621.5|2615.5|2618.8|2612.8|67
1716215700000|2024-05-20 14:35:00|2619.8|2613.8|2617.8|2611.8|2620.3|2614.3|2616.3|2610.3|73
1716216000000|2024-05-20 14:40:00|2618|2612|2621|2615|2621.5|2615.5|2618|2612|58
1716216300000|2024-05-20 14:45:00|2621.3|2615.3|2617.8|2611.8|2621.5|2615.5|2616.8|2610.8|51
1716216600000|2024-05-20 14:50:00|2618|2612|2620.5|2614.5|2621.5|2615.5|2617.3|2611.3|55
1716216900000|2024-05-20 14:55:00|2620.8|2614.8|2620.8|2614.8|2622|2616|2618.8|2612.8|71
1716217200000|2024-05-20 15:00:00|2621|2615|2621.5|2615.5|2622.3|2616.3|2619.8|2613.8|53
1716217500000|2024-05-20 15:05:00|2621.8|2615.8|2620.3|2614.3|2623.3|2617.3|2620|2614|41
1716217800000|2024-05-20 15:10:00|2620.5|2614.5|2624.5|2618.5|2624.5|2618.5|2620.5|2614.5|58
1716218100000|2024-05-20 15:15:00|2624.8|2618.8|2628.8|2622.8|2629.3|2623.3|2624.5|2618.5|64
1716218400000|2024-05-20 15:20:00|2629|2623|2630|2624|2632.8|2626.8|2629|2623|53
1716218700000|2024-05-20 15:25:00|2630.3|2624.3|2631|2625|2634.8|2628.8|2629.3|2623.3|130
1716219000000|2024-05-20 15:30:00|2631.5|2625.5|2628|2622|2632.3|2626.3|2626.3|2620.3|91
1716219300000|2024-05-20 15:35:00|2628.3|2622.3|2626|2620|2628.3|2622.3|2620.5|2614.5|97
1716219600000|2024-05-20 15:40:00|2626.3|2620.3|2633|2627|2633.8|2627.8|2626|2620|106
1716219900000|2024-05-20 15:45:00|2633.5|2627.5|2621.8|2615.8|2633.5|2627.5|2621.5|2615.5|106
1716220200000|2024-05-20 15:50:00|2621.5|2615.5|2623.8|2617.8|2623.8|2617.8|2621.5|2615.5|28
1716220500000|2024-05-20 15:55:00|2624|2618|2624.8|2618.8|2626.5|2620.5|2624|2618|43
1716220800000|2024-05-20 16:00:00|2624.5|2618.5|2625|2619|2625.5|2619.5|2623.8|2617.8|44
1716221100000|2024-05-20 16:05:00|2625.3|2619.3|2625.3|2619.3|2626|2620|2624.8|2618.8|31
1716221400000|2024-05-20 16:10:00|2625.5|2619.5|2626.5|2620.5|2627.8|2621.8|2625.5|2619.5|29
1716221700000|2024-05-20 16:15:00|2626.8|2620.8|2626.3|2620.3|2627.3|2621.3|2626|2620|30
1716222000000|2024-05-20 16:20:00|2626|2620|2629|2623|2629.3|2623.3|2625.5|2619.5|26
1716222300000|2024-05-20 16:25:00|2628.8|2622.8|2631.5|2625.5|2631.8|2625.8|2628.5|2622.5|23
1716222600000|2024-05-20 16:30:00|2631.8|2625.8|2635|2629|2636.5|2630.5|2631.5|2625.5|49
1716222900000|2024-05-20 16:35:00|2634.8|2628.8|2635.8|2629.8|2636.3|2630.3|2632.8|2626.8|25
1716223200000|2024-05-20 16:40:00|2636|2630|2635|2629|2636|2630|2634.8|2628.8|13
1716223500000|2024-05-20 16:45:00|2634.8|2628.8|2632.8|2626.8|2634.8|2628.8|2632.3|2626.3|31
1716223800000|2024-05-20 16:50:00|2633|2627|2632.5|2626.5|2633.3|2627.3|2632.3|2626.3|18
1716224100000|2024-05-20 16:55:00|2632.3|2626.3|2635.5|2629.5|2637|2631|2632|2626|46
1716224400000|2024-05-20 17:00:00|2634.5|2628.5|2637.8|2631.8|2638.3|2632.3|2634.5|2628.5|17
1716224700000|2024-05-20 17:05:00|2638|2632|2638.3|2632.3|2638.3|2632.3|2637|2631|19
1716225000000|2024-05-20 17:10:00|2638.5|2632.5|2639.5|2633.5|2640.5|2634.5|2638.3|2632.3|12
1716225300000|2024-05-20 17:15:00|2639.8|2633.8|2640.3|2634.3|2640.8|2634.8|2639|2633|30
1716225600000|2024-05-20 17:20:00|2640|2634|2641.5|2635.5|2642|2636|2640|2634|13
1716225900000|2024-05-20 17:25:00|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640.3|2634.3|13
1716226200000|2024-05-20 17:30:00|2640.5|2634.5|2638.8|2632.8|2640.5|2634.5|2638.8|2632.8|41
1716226500000|2024-05-20 17:35:00|2639|2633|2630|2624|2639|2633|2630|2624|24
1716226800000|2024-05-20 17:40:00|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2627.3|2621.3|23
1716227100000|2024-05-20 17:45:00|2630.5|2624.5|2627.3|2621.3|2632.3|2626.3|2627.3|2621.3|16
1716227400000|2024-05-20 17:50:00|2627.5|2621.5|2626.8|2620.8|2631|2625|2626.3|2620.3|41
1716227700000|2024-05-20 17:55:00|2631.3|2616.3|2634.8|2619.8|2634.8|2619.8|2631.3|2616.3|9
1716249600000|2024-05-21 00:00:00|2628.8|2622.8|2632.8|2626.8|2636.5|2630.5|2628.8|2622.8|47
1716249900000|2024-05-21 00:05:00|2633|2627|2634.5|2628.5|2634.8|2628.8|2632.8|2626.8|42
1716250200000|2024-05-21 00:10:00|2634.8|2628.8|2635.8|2629.8|2636|2630|2634.3|2628.3|42
1716250500000|2024-05-21 00:15:00|2635.5|2629.5|2641|2635|2641.5|2635.5|2635.3|2629.3|59
1716250800000|2024-05-21 00:20:00|2641.3|2635.3|2641.3|2635.3|2644|2638|2640.5|2634.5|28
1716251100000|2024-05-21 00:25:00|2641|2635|2639.5|2633.5|2641|2635|2638.3|2632.3|22
1716251400000|2024-05-21 00:30:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2638.3|2632.3|10
1716251700000|2024-05-21 00:35:00|2639|2633|2636.3|2630.3|2639|2633|2636|2630|30
1716252000000|2024-05-21 00:40:00|2636|2630|2633.8|2627.8|2638.8|2632.8|2633.8|2627.8|19
1716252300000|2024-05-21 00:45:00|2634|2628|2638.8|2632.8|2638.8|2632.8|2634|2628|16
1716252600000|2024-05-21 00:50:00|2639|2633|2639.5|2633.5|2640|2634|2638|2632|18
1716252900000|2024-05-21 00:55:00|2639.8|2633.8|2642.8|2636.8|2644|2638|2639|2633|21
1716253200000|2024-05-21 01:00:00|2643|2637|2643.8|2637.8|2644.3|2638.3|2636|2630|233
1716253500000|2024-05-21 01:05:00|2643.3|2637.3|2653.8|2647.8|2655.3|2649.3|2643.3|2637.3|154
1716253800000|2024-05-21 01:10:00|2654|2648|2655.8|2649.8|2658.5|2652.5|2653.5|2647.5|224
1716254100000|2024-05-21 01:15:00|2656|2650|2660.3|2654.3|2660.3|2654.3|2653.8|2647.8|223
1716254400000|2024-05-21 01:20:00|2660.5|2654.5|2661.8|2655.8|2662|2656|2654.8|2648.8|185
1716254700000|2024-05-21 01:25:00|2661.5|2655.5|2649.3|2643.3|2661.5|2655.5|2648.8|2642.8|169
1716255000000|2024-05-21 01:30:00|2649|2643|2638.3|2632.3|2649|2643|2635.8|2629.8|311
1716255300000|2024-05-21 01:35:00|2638.5|2632.5|2637.5|2631.5|2640.5|2634.5|2632.3|2626.3|209
1716255600000|2024-05-21 01:40:00|2637.8|2631.8|2642|2636|2644.5|2638.5|2637.3|2631.3|195
1716255900000|2024-05-21 01:45:00|2642.3|2636.3|2641.5|2635.5|2646|2640|2639.8|2633.8|156
1716256200000|2024-05-21 01:50:00|2642|2636|2636.5|2630.5|2642|2636|2634.5|2628.5|184
1716256500000|2024-05-21 01:55:00|2636.3|2630.3|2629.5|2623.5|2636.8|2630.8|2627|2621|308
1716256800000|2024-05-21 02:00:00|2629.3|2623.3|2623.3|2617.3|2630|2624|2620.5|2614.5|201
1716257100000|2024-05-21 02:05:00|2623|2617|2626.8|2620.8|2627.3|2621.3|2620.8|2614.8|217
1716257400000|2024-05-21 02:10:00|2627.3|2621.3|2620.8|2614.8|2629.8|2623.8|2620.5|2614.5|159
1716257700000|2024-05-21 02:15:00|2621|2615|2621|2615|2623.3|2617.3|2619.3|2613.3|60
1716258000000|2024-05-21 02:20:00|2620.8|2614.8|2619.3|2613.3|2622.8|2616.8|2619.3|2613.3|36
1716258300000|2024-05-21 02:25:00|2619.5|2613.5|2618.8|2612.8|2620.5|2614.5|2618.3|2612.3|21
1716258600000|2024-05-21 02:30:00|2619.3|2613.3|2621.3|2615.3|2622|2616|2618|2612|101
1716258900000|2024-05-21 02:35:00|2621|2615|2614.5|2608.5|2621|2615|2614.3|2608.3|75
1716259200000|2024-05-21 02:40:00|2615|2609|2615.5|2609.5|2619|2613|2614|2608|85
1716259500000|2024-05-21 02:45:00|2615.8|2609.8|2617.3|2611.3|2622.8|2616.8|2615.8|2609.8|91
1716259800000|2024-05-21 02:50:00|2617|2611|2612|2606|2617.3|2611.3|2610.5|2604.5|115
1716260100000|2024-05-21 02:55:00|2611.8|2605.8|2615.3|2609.3|2617.5|2611.5|2610.5|2604.5|127
1716260400000|2024-05-21 03:00:00|2614.8|2608.8|2618.8|2612.8|2619.3|2613.3|2614.8|2608.8|96
1716260700000|2024-05-21 03:05:00|2618.5|2612.5|2616.3|2610.3|2621|2615|2616.3|2610.3|86
1716261000000|2024-05-21 03:10:00|2616.8|2610.8|2618.3|2612.3|2619|2613|2616.3|2610.3|138
1716261300000|2024-05-21 03:15:00|2618.8|2612.8|2616.5|2610.5|2619.8|2613.8|2616.5|2610.5|102
1716261600000|2024-05-21 03:20:00|2617|2611|2618.8|2612.8|2620.3|2614.3|2616.3|2610.3|181
1716261900000|2024-05-21 03:25:00|2619.3|2613.3|2617.5|2611.5|2619.3|2613.3|2616.3|2610.3|84
1716262200000|2024-05-21 03:30:00|2617.8|2611.8|2620.5|2614.5|2623|2617|2617.8|2611.8|21
1716262500000|2024-05-21 03:35:00|2620.3|2614.3|2619.5|2613.5|2621.5|2615.5|2618.8|2612.8|15
1716262800000|2024-05-21 03:40:00|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1716263100000|2024-05-21 03:45:00|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|2
1716263400000|2024-05-21 03:50:00|2619.3|2613.3|2617.3|2611.3|2619.8|2613.8|2617.3|2611.3|17
1716263700000|2024-05-21 03:55:00|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1716264000000|2024-05-21 04:00:00|2617|2611|2617.3|2611.3|2617.5|2611.5|2616.5|2610.5|8
1716264300000|2024-05-21 04:05:00|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|7
1716264600000|2024-05-21 04:10:00|2616.5|2610.5|2616.8|2610.8|2617.3|2611.3|2616.5|2610.5|5
1716265200000|2024-05-21 04:20:00|2617|2611|2614.5|2608.5|2617.3|2611.3|2613.8|2607.8|19
1716265500000|2024-05-21 04:25:00|2614.3|2608.3|2612.3|2606.3|2615.3|2609.3|2611.5|2605.5|18
1716265800000|2024-05-21 04:30:00|2612.5|2606.5|2613|2607|2614.3|2608.3|2612.3|2606.3|12
1716266100000|2024-05-21 04:35:00|2613.3|2607.3|2611.5|2605.5|2614|2608|2611.5|2605.5|15
1716266400000|2024-05-21 04:40:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|5
1716266700000|2024-05-21 04:45:00|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|4
1716267000000|2024-05-21 04:50:00|2612|2606|2615.3|2609.3|2615.8|2609.8|2612|2606|7
1716267300000|2024-05-21 04:55:00|2615|2609|2620.8|2614.8|2620.8|2614.8|2614.8|2608.8|36
1716267600000|2024-05-21 05:00:00|2620.5|2614.5|2623.3|2617.3|2623.5|2617.5|2620.3|2614.3|25
1716267900000|2024-05-21 05:05:00|2623.5|2617.5|2626.8|2620.8|2626.8|2620.8|2622.5|2616.5|39
1716268200000|2024-05-21 05:10:00|2626.3|2620.3|2627|2621|2632.3|2626.3|2625.5|2619.5|49
1716268500000|2024-05-21 05:15:00|2627.5|2621.5|2634.3|2628.3|2634.5|2628.3|2627.5|2621.5|37
1716268800000|2024-05-21 05:20:00|2635.5|2629.5|2639.5|2633.5|2640|2634|2631.8|2625.8|41
1716269100000|2024-05-21 05:25:00|2639.8|2633.8|2638.8|2632.8|2641.5|2635.5|2638.8|2632.8|34
1716269400000|2024-05-21 05:30:00|2639|2633|2636.8|2630.8|2641.5|2635.5|2633.8|2627.8|157
1716269700000|2024-05-21 05:35:00|2636.5|2630.5|2629.8|2623.8|2636.5|2630.5|2629.8|2623.8|81
1716270000000|2024-05-21 05:40:00|2629.5|2623.5|2635.8|2629.8|2636.3|2630.3|2629.5|2623.5|98
1716270300000|2024-05-21 05:45:00|2635.5|2629.5|2637.5|2631.5|2640.3|2634.3|2633.5|2627.5|84
1716270600000|2024-05-21 05:50:00|2637.8|2631.8|2636.8|2630.8|2638|2632|2635.3|2629.3|63
1716270900000|2024-05-21 05:55:00|2636.5|2630.5|2639.8|2633.8|2640|2634|2636.3|2630.3|53
1716271200000|2024-05-21 06:00:00|2640|2634|2640.5|2634.5|2641|2635|2638|2632|72
1716271500000|2024-05-21 06:05:00|2640.3|2634.3|2634.8|2628.8|2640.8|2634.8|2633.8|2627.8|82
1716271800000|2024-05-21 06:10:00|2635|2629|2632.5|2626.5|2635.3|2629.3|2630.8|2624.8|84
1716272100000|2024-05-21 06:15:00|2632.8|2626.8|2644|2638|2644|2638|2632.8|2626.8|81
1716272400000|2024-05-21 06:20:00|2643.5|2637.5|2642.8|2636.8|2645.3|2639.3|2641.8|2635.8|48
1716272700000|2024-05-21 06:25:00|2642.3|2636.3|2639.3|2633.3|2643.3|2637.3|2638.3|2632.3|71
1716273000000|2024-05-21 06:30:00|2639|2633|2642|2636|2642.8|2636.8|2638|2632|88
1716273300000|2024-05-21 06:35:00|2642.3|2636.3|2643|2637|2643.3|2637.3|2639.5|2633.5|69
1716273600000|2024-05-21 06:40:00|2642.8|2636.8|2645.3|2639.3|2645.5|2639.5|2642.3|2636.3|61
1716273900000|2024-05-21 06:45:00|2645.5|2639.5|2645|2639|2647.3|2641.3|2643.8|2637.8|52
1716274200000|2024-05-21 06:50:00|2645.3|2639.3|2640.8|2634.8|2645.3|2639.3|2639.3|2633.3|95
1716274500000|2024-05-21 06:55:00|2640.5|2634.5|2642.3|2636.3|2643.5|2637.5|2637.3|2631.3|106
1716274800000|2024-05-21 07:00:00|2643.3|2637.3|2643.8|2637.8|2647|2641|2641.8|2635.8|121
1716275100000|2024-05-21 07:05:00|2644|2638|2646.8|2640.8|2646.8|2640.8|2643|2637|82
1716275400000|2024-05-21 07:10:00|2647|2641|2642.8|2636.8|2647|2641|2642.3|2636.3|72
1716275700000|2024-05-21 07:15:00|2642.5|2636.5|2639|2633|2642.5|2636.5|2636.3|2630.3|92
1716276000000|2024-05-21 07:20:00|2639.3|2633.3|2639.5|2633.5|2641|2635|2634|2628|71
1716276300000|2024-05-21 07:25:00|2639.8|2633.8|2641.8|2635.8|2643|2637|2638.3|2632.3|71
1716276600000|2024-05-21 07:30:00|2641.5|2635.5|2639.8|2633.8|2642.3|2636.3|2638.3|2632.3|77
1716276900000|2024-05-21 07:35:00|2639.5|2633.5|2639|2633|2639.8|2633.8|2637.5|2631.5|53
1716277200000|2024-05-21 07:40:00|2639.3|2633.3|2643|2637|2645.5|2639.5|2638.8|2632.8|63
1716277500000|2024-05-21 07:45:00|2643.3|2637.3|2644|2638|2645|2639|2642.3|2636.3|36
1716277800000|2024-05-21 07:50:00|2644.3|2638.3|2645.5|2639.5|2646.5|2640.5|2644|2638|62
1716278100000|2024-05-21 07:55:00|2645.8|2639.8|2647.3|2641.3|2647.3|2641.3|2644.3|2638.3|40
1716278400000|2024-05-21 08:00:00|2647.5|2641.5|2647.8|2641.8|2651.8|2645.8|2647.5|2641.5|96
1716278700000|2024-05-21 08:05:00|2648|2642|2649.5|2643.5|2652.8|2646.8|2645.8|2639.8|87
1716279000000|2024-05-21 08:10:00|2649.8|2643.8|2651.8|2645.8|2652.5|2646.5|2649.3|2643.3|80
1716279300000|2024-05-21 08:15:00|2652|2646|2657|2651|2658.5|2652.5|2651.5|2645.5|75
1716279600000|2024-05-21 08:20:00|2657.3|2651.3|2659.8|2653.8|2663|2657|2657|2651|66
1716279900000|2024-05-21 08:25:00|2660|2654|2661.3|2655.3|2662.3|2656.3|2658.5|2652.5|54
1716280200000|2024-05-21 08:30:00|2661|2655|2663.5|2657.5|2666|2660|2660.5|2654.5|60
1716280500000|2024-05-21 08:35:00|2663.8|2657.8|2664.5|2658.5|2665.8|2659.8|2663|2657|72
1716280800000|2024-05-21 08:40:00|2664.8|2658.8|2664.5|2658.5|2665.8|2659.8|2664.5|2658.5|28
1716281100000|2024-05-21 08:45:00|2664.8|2658.8|2666.5|2660.5|2668|2662|2664.5|2658.5|53
1716281400000|2024-05-21 08:50:00|2666.8|2660.8|2664.3|2658.3|2668.3|2662.3|2663.3|2657.3|54
1716281700000|2024-05-21 08:55:00|2664.5|2658.5|2667|2661|2667.3|2661.3|2664.5|2658.5|34
1716282000000|2024-05-21 09:00:00|2667.3|2661.3|2667|2661|2667.8|2661.8|2666.5|2660.5|53
1716282300000|2024-05-21 09:05:00|2667.3|2661.3|2671|2665|2671|2665|2666.8|2660.8|56
1716282600000|2024-05-21 09:10:00|2671.3|2665.3|2671.8|2665.8|2674.3|2668.3|2670.8|2664.8|35
1716282900000|2024-05-21 09:15:00|2672|2666|2671.8|2665.8|2674|2668|2671.8|2665.8|39
1716283200000|2024-05-21 09:20:00|2671.5|2665.5|2671.5|2665.5|2672.5|2666.5|2669.8|2663.8|42
1716283500000|2024-05-21 09:25:00|2671.8|2665.8|2670.8|2664.8|2672.8|2666.8|2670.8|2664.8|37
1716283800000|2024-05-21 09:30:00|2671|2665|2668.8|2662.8|2671.3|2665.3|2668.3|2662.3|19
1716284100000|2024-05-21 09:35:00|2669|2663|2669.5|2663.5|2672.5|2666.5|2669|2663|38
1716284400000|2024-05-21 09:40:00|2669.8|2663.8|2667.3|2661.3|2670.3|2664.3|2665.5|2659.5|66
1716284700000|2024-05-21 09:45:00|2667|2661|2669|2663|2669.3|2663.3|2665.3|2659.3|57
1716285000000|2024-05-21 09:50:00|2669.3|2663.3|2666.5|2660.5|2669.5|2663.5|2666.5|2660.5|32
1716285300000|2024-05-21 09:55:00|2666.3|2660.3|2669|2663|2669.8|2663.8|2666.3|2660.3|40
1716285600000|2024-05-21 10:00:00|2668.8|2662.8|2668.8|2662.8|2669.5|2663.5|2667|2661|38
1716285900000|2024-05-21 10:05:00|2669|2663|2667|2661|2669.8|2663.8|2665.8|2659.8|40
1716286200000|2024-05-21 10:10:00|2666.8|2660.8|2671.3|2665.3|2672|2666|2666.8|2660.8|41
1716286500000|2024-05-21 10:15:00|2671|2665|2674|2668|2678|2672|2671|2665|54
1716286800000|2024-05-21 10:20:00|2674.3|2668.3|2676.8|2670.8|2677|2671|2673.5|2667.5|44
1716287100000|2024-05-21 10:25:00|2677|2671|2676.5|2670.5|2677.8|2671.8|2674.5|2668.5|51
1716287400000|2024-05-21 10:30:00|2676.8|2670.8|2678|2672|2678|2672|2673.3|2667.3|36
1716287700000|2024-05-21 10:35:00|2678.3|2672.3|2678.9|2672.9|2679.8|2673.8|2678.3|2672.3|25
1716288000000|2024-05-21 10:40:00|2678.6|2672.6|2683.1|2677.1|2683.4|2677.4|2678.4|2672.4|51
1716288300000|2024-05-21 10:45:00|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2682.1|2676.1|34
1716288600000|2024-05-21 10:50:00|2684.1|2678.1|2685.6|2679.6|2686.6|2680.6|2683.9|2677.9|40
1716288900000|2024-05-21 10:55:00|2685.9|2679.9|2680.4|2674.4|2686.6|2680.6|2680.4|2674.4|55
1716289200000|2024-05-21 11:00:00|2680.6|2674.6|2681.4|2675.4|2682.1|2676.1|2679.6|2673.6|53
1716289500000|2024-05-21 11:05:00|2681.6|2675.6|2679.6|2673.6|2683.4|2677.4|2679.6|2673.6|59
1716289800000|2024-05-21 11:10:00|2679.9|2673.9|2681.6|2675.6|2681.9|2675.9|2677.4|2671.4|56
1716290100000|2024-05-21 11:15:00|2681.9|2675.9|2680.4|2674.4|2683.4|2677.4|2680.4|2674.4|56
1716290400000|2024-05-21 11:20:00|2680.6|2674.6|2681.9|2675.9|2682.9|2676.9|2680.6|2674.6|48
1716290700000|2024-05-21 11:25:00|2682.1|2676.1|2684.6|2678.6|2684.9|2678.9|2679.9|2673.9|63
1716291000000|2024-05-21 11:30:00|2684.9|2678.9|2684.9|2678.9|2685.4|2679.4|2682.6|2676.6|83
1716291300000|2024-05-21 11:35:00|2685.1|2679.1|2696.1|2690.1|2696.4|2690.4|2684.9|2678.9|103
1716291600000|2024-05-21 11:40:00|2695.9|2689.9|2697.4|2691.4|2697.9|2691.9|2695.9|2689.9|63
1716291900000|2024-05-21 11:45:00|2697.6|2691.6|2699.4|2693.4|2700.4|2694.4|2697.6|2691.6|58
1716292200000|2024-05-21 11:50:00|2699.6|2693.6|2699.9|2693.9|2700.9|2694.9|2698.9|2692.9|66
1716292500000|2024-05-21 11:55:00|2700.1|2694.1|2704.6|2698.6|2705.9|2699.9|2698.1|2692.1|116
1716292800000|2024-05-21 12:00:00|2704.9|2698.9|2702.6|2696.6|2705.9|2699.9|2699.1|2693.1|124
1716293100000|2024-05-21 12:05:00|2702.4|2696.4|2703.4|2697.4|2703.6|2697.6|2700.4|2694.4|123
1716293400000|2024-05-21 12:10:00|2703.1|2697.1|2705.6|2699.6|2705.9|2699.9|2702.4|2696.4|74
1716293700000|2024-05-21 12:15:00|2705.9|2699.9|2703.6|2697.6|2705.9|2699.9|2702.4|2696.4|82
1716294000000|2024-05-21 12:20:00|2703.4|2697.4|2708.3|2702.3|2709.9|2703.9|2699.4|2693.4|138
1716294300000|2024-05-21 12:25:00|2708.5|2702.5|2711.6|2705.6|2713.5|2707.5|2708.1|2702.1|168
1716294600000|2024-05-21 12:30:00|2711.9|2705.9|2711.9|2705.9|2714.9|2708.9|2710.4|2704.4|106
1716294900000|2024-05-21 12:35:00|2712.1|2706.1|2712.9|2706.9|2715.1|2709.1|2712.1|2706.1|51
1716295200000|2024-05-21 12:40:00|2712.6|2706.6|2709.4|2703.4|2713.4|2707.4|2707.6|2701.6|109
1716295500000|2024-05-21 12:45:00|2709.6|2703.6|2707.6|2701.6|2710.4|2704.4|2706.1|2700.1|85
1716295800000|2024-05-21 12:50:00|2707.9|2701.9|2703.4|2697.4|2709.9|2703.9|2703.4|2697.4|148
1716296100000|2024-05-21 12:55:00|2703.1|2697.1|2708.4|2702.4|2708.6|2702.6|2702.9|2696.9|119
1716296400000|2024-05-21 13:00:00|2708.6|2702.6|2719.9|2713.9|2721.6|2715.6|2705.4|2699.4|315
1716296700000|2024-05-21 13:05:00|2719.6|2713.6|2724.9|2718.9|2724.9|2718.9|2716.9|2710.9|205
1716297000000|2024-05-21 13:10:00|2725.1|2719.1|2727.1|2721.1|2727.6|2721.6|2717.6|2711.6|201
1716297300000|2024-05-21 13:15:00|2727.4|2721.4|2723.9|2717.9|2728.1|2722.1|2720.6|2714.6|215
1716297600000|2024-05-21 13:20:00|2724.1|2718.1|2730.4|2724.4|2730.6|2724.6|2724.1|2718.1|277
1716297900000|2024-05-21 13:25:00|2730.6|2724.6|2738.9|2732.9|2739.9|2733.9|2730.6|2724.6|183
1716298200000|2024-05-21 13:30:00|2739.1|2733.1|2731.1|2725.1|2739.6|2733.6|2730.6|2724.6|271
1716298500000|2024-05-21 13:35:00|2731.9|2725.9|2723.9|2717.9|2736.1|2730.1|2722.6|2716.6|184
1716298800000|2024-05-21 13:40:00|2724.1|2718.1|2716.1|2710.1|2729.4|2723.4|2712.6|2706.6|311
1716299100000|2024-05-21 13:45:00|2717.1|2711.1|2736.1|2730.1|2736.1|2730.1|2717.1|2711.1|189
1716299400000|2024-05-21 13:50:00|2736.4|2730.4|2731.1|2725.1|2741.4|2735.4|2729.4|2723.4|281
1716299700000|2024-05-21 13:55:00|2731.4|2725.4|2731|2725|2738.4|2732.4|2730.3|2724.3|209
1716300000000|2024-05-21 14:00:00|2731.3|2725.3|2741.3|2735.3|2743.5|2737.5|2730.8|2724.8|232
1716300300000|2024-05-21 14:05:00|2741.5|2735.5|2748|2742|2749.3|2743.3|2735.5|2729.5|214
1716300600000|2024-05-21 14:10:00|2748.3|2742.3|2745.3|2739.3|2748.5|2742.5|2742.3|2736.3|126
1716300900000|2024-05-21 14:15:00|2745.5|2739.5|2743|2737|2753|2747|2742.8|2736.8|155
1716301200000|2024-05-21 14:20:00|2743.3|2737.3|2748.8|2742.8|2752.5|2746.5|2743.3|2737.3|160
1716301500000|2024-05-21 14:25:00|2749|2743|2748.5|2742.5|2750.5|2744.5|2746.8|2740.8|115
1716301800000|2024-05-21 14:30:00|2748.8|2742.8|2752|2746|2753|2747|2748.5|2742.5|153
1716302100000|2024-05-21 14:35:00|2751.5|2745.5|2764|2758|2765.3|2759.3|2749.5|2743.5|153
1716302400000|2024-05-21 14:40:00|2764.3|2758.3|2754|2748|2765.5|2759.5|2752.5|2746.5|175
1716302700000|2024-05-21 14:45:00|2754.3|2748.3|2752|2746|2756.5|2750.5|2746.5|2740.5|144
1716303000000|2024-05-21 14:50:00|2752.3|2746.3|2748.8|2742.8|2754.8|2748.8|2748.5|2742.5|137
1716303300000|2024-05-21 14:55:00|2749|2743|2739.5|2733.5|2750.8|2744.8|2738.8|2732.8|163
1716303600000|2024-05-21 15:00:00|2739.8|2733.8|2744.8|2738.8|2746.5|2740.5|2738.8|2732.8|135
1716303900000|2024-05-21 15:05:00|2745|2739|2745|2739|2747.3|2741.3|2743.5|2737.5|128
1716304200000|2024-05-21 15:10:00|2745.3|2739.3|2739.8|2733.8|2746|2740|2738|2732|111
1716304500000|2024-05-21 15:15:00|2740|2734|2736|2730|2740.5|2734.5|2732.8|2726.8|151
1716304800000|2024-05-21 15:20:00|2736.3|2730.3|2730.5|2724.5|2736.3|2730.3|2722.8|2716.8|198
1716305100000|2024-05-21 15:25:00|2730.8|2724.8|2729|2723|2732.5|2726.5|2725.5|2719.5|216
1716305400000|2024-05-21 15:30:00|2729.3|2723.3|2724.3|2718.3|2729.5|2723.5|2720.8|2714.8|112
1716305700000|2024-05-21 15:35:00|2724.5|2718.5|2727.5|2721.5|2727.5|2721.5|2717.5|2711.5|154
1716306000000|2024-05-21 15:40:00|2727.3|2721.3|2717|2711|2727.5|2721.5|2714.3|2708.3|155
1716306300000|2024-05-21 15:45:00|2716.8|2710.8|2710.3|2704.3|2717.5|2711.5|2709.8|2703.8|193
1716306600000|2024-05-21 15:50:00|2710.5|2704.5|2717.3|2711.3|2718.5|2712.5|2707|2701|149
1716306900000|2024-05-21 15:55:00|2717|2711|2714.5|2708.5|2717.5|2711.5|2714|2708|101
1716307200000|2024-05-21 16:00:00|2714.3|2708.3|2710|2704|2714.8|2708.8|2708.3|2702.3|85
1716307500000|2024-05-21 16:05:00|2710.3|2704.3|2718.8|2712.8|2720.8|2714.8|2709.8|2703.8|98
1716307800000|2024-05-21 16:10:00|2718.5|2712.5|2725.5|2719.5|2727.3|2721.3|2718.3|2712.3|92
1716308100000|2024-05-21 16:15:00|2725.8|2719.8|2726.8|2720.8|2727.5|2721.5|2725.5|2719.5|34
1716308400000|2024-05-21 16:20:00|2727|2721|2726.5|2720.5|2727.3|2721.3|2725.8|2719.8|26
1716308700000|2024-05-21 16:25:00|2726.8|2720.8|2727|2721|2727.8|2721.8|2726|2720|39
1716309000000|2024-05-21 16:30:00|2727.3|2721.3|2728.3|2722.3|2729.5|2723.5|2726|2720|49
1716309300000|2024-05-21 16:35:00|2728|2722|2735.8|2729.8|2735.8|2729.8|2726.3|2720.3|65
1716309600000|2024-05-21 16:40:00|2736|2730|2732|2726|2736.8|2730.8|2729.5|2723.5|43
1716309900000|2024-05-21 16:45:00|2731.8|2725.8|2730.8|2724.8|2732|2726|2730|2724|23
1716310200000|2024-05-21 16:50:00|2730.5|2724.5|2733.5|2727.5|2733.5|2727.5|2730.5|2724.5|31
1716310500000|2024-05-21 16:55:00|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732|2726|31
1716310800000|2024-05-21 17:00:00|2732.5|2726.5|2733|2727|2735.5|2729.5|2732.3|2726.3|21
1716311100000|2024-05-21 17:05:00|2733.3|2727.3|2731.5|2725.5|2733.3|2727.3|2731.3|2725.3|9
1716311400000|2024-05-21 17:10:00|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2730.5|2724.5|39
1716311700000|2024-05-21 17:15:00|2731.8|2725.8|2732.3|2726.3|2733.3|2727.3|2731.8|2725.8|36
1716312000000|2024-05-21 17:20:00|2732|2726|2731|2725|2732|2726|2729.3|2723.3|19
1716312300000|2024-05-21 17:25:00|2730.8|2724.8|2723.3|2717.3|2731.5|2725.5|2723.3|2717.3|31
1716312600000|2024-05-21 17:30:00|2722.5|2716.5|2721.8|2715.8|2723.8|2717.8|2719.5|2713.5|34
1716312900000|2024-05-21 17:35:00|2722|2716|2721.5|2715.5|2722|2716|2721.3|2715.3|5
1716313200000|2024-05-21 17:40:00|2720.8|2714.8|2723.3|2717.3|2723.3|2717.3|2720.5|2714.5|14
1716313500000|2024-05-21 17:45:00|2723.5|2717.5|2723|2717|2724.8|2718.8|2723|2717|15
1716313800000|2024-05-21 17:50:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2721|2715|17
1716314100000|2024-05-21 17:55:00|2723.5|2717.5|2725.3|2710.3|2729|2717.5|2723.3|2709.8|17
1716336000000|2024-05-22 00:00:00|2723.3|2717.3|2730.3|2724.3|2734|2728|2721|2715|57
1716336300000|2024-05-22 00:05:00|2730|2724|2728.5|2722.5|2730|2724|2726.3|2720.3|23
1716336600000|2024-05-22 00:10:00|2728.8|2722.8|2725|2719|2729|2723|2725|2719|19
1716336900000|2024-05-22 00:15:00|2724.8|2718.8|2726.8|2720.8|2727|2721|2724|2718|17
1716337200000|2024-05-22 00:20:00|2726.3|2720.3|2726|2720|2726.5|2720.5|2725.8|2719.8|6
1716337500000|2024-05-22 00:25:00|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|6
1716337800000|2024-05-22 00:30:00|2726.3|2720.3|2726.8|2720.8|2727.3|2721.3|2726|2720|12
1716338100000|2024-05-22 00:35:00|2726.3|2720.3|2728.5|2722.5|2729.3|2723.3|2726.3|2720.3|19
1716338400000|2024-05-22 00:40:00|2728.3|2722.3|2729.8|2723.8|2730|2724|2728.3|2722.3|7
1716338700000|2024-05-22 00:45:00|2729.5|2723.5|2729|2723|2729.5|2723.5|2728|2722|10
1716339000000|2024-05-22 00:50:00|2728.8|2722.8|2727|2721|2728.8|2722.8|2726.5|2720.5|25
1716339300000|2024-05-22 00:55:00|2726.8|2720.8|2722.3|2716.3|2727|2721|2721.8|2715.8|41
1716339600000|2024-05-22 01:00:00|2722.5|2716.5|2734.5|2728.5|2734.5|2728.5|2720|2714|144
1716339900000|2024-05-22 01:05:00|2734.3|2728.3|2732|2726|2734.5|2728.5|2731.8|2725.8|56
1716340200000|2024-05-22 01:10:00|2732.5|2726.5|2730|2724|2736|2730|2729.3|2723.3|95
1716340500000|2024-05-22 01:15:00|2730.5|2724.5|2730|2724|2733|2727|2729.3|2723.3|112
1716340800000|2024-05-22 01:20:00|2729.3|2723.3|2731.5|2725.5|2733.8|2727.8|2727.5|2721.5|92
1716341100000|2024-05-22 01:25:00|2731.3|2725.3|2732.8|2726.8|2732.8|2726.8|2729.5|2723.5|72
1716341400000|2024-05-22 01:30:00|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2725.8|2719.8|103
1716341700000|2024-05-22 01:35:00|2731.3|2725.3|2732.3|2726.3|2734|2728|2728.8|2722.8|115
1716342000000|2024-05-22 01:40:00|2733|2727|2729.5|2723.5|2736|2730|2728.3|2722.3|102
1716342300000|2024-05-22 01:45:00|2730|2724|2736.3|2730.3|2737.5|2731.5|2730|2724|80
1716342600000|2024-05-22 01:50:00|2735.8|2729.8|2728.5|2722.5|2735.8|2729.8|2726.8|2720.8|82
1716342900000|2024-05-22 01:55:00|2728.3|2722.3|2722.5|2716.5|2729.3|2723.3|2721.8|2715.8|72
1716343200000|2024-05-22 02:00:00|2722.3|2716.3|2722|2716|2728.3|2722.3|2721|2715|77
1716343500000|2024-05-22 02:05:00|2722.3|2716.3|2723.5|2717.5|2724.8|2718.8|2720|2714|53
1716343800000|2024-05-22 02:10:00|2723.8|2717.8|2724|2718|2727.3|2721.3|2722.3|2716.3|109
1716344100000|2024-05-22 02:15:00|2726.3|2720.3|2725.3|2719.3|2726.5|2720.5|2724|2718|38
1716344400000|2024-05-22 02:20:00|2725|2719|2726.3|2720.3|2726.3|2720.3|2724.8|2718.8|28
1716344700000|2024-05-22 02:25:00|2726|2720|2726.8|2720.8|2727|2721|2724.8|2718.8|24
1716345000000|2024-05-22 02:30:00|2726.5|2720.5|2724|2718|2730|2724|2722.5|2716.5|90
1716345300000|2024-05-22 02:35:00|2723.8|2717.8|2722.3|2716.3|2723.8|2717.8|2721|2715|46
1716345600000|2024-05-22 02:40:00|2722.5|2716.5|2720.3|2714.3|2723.5|2717.5|2718.8|2712.8|84
1716345900000|2024-05-22 02:45:00|2720|2714|2716.3|2710.3|2720|2714|2715.8|2709.8|95
1716346200000|2024-05-22 02:50:00|2716.5|2710.5|2716.5|2710.5|2720.3|2714.3|2715.3|2709.3|78
1716346500000|2024-05-22 02:55:00|2716.3|2710.3|2714|2708|2718|2712|2711.5|2705.5|129
1716346800000|2024-05-22 03:00:00|2713.8|2707.8|2717.8|2711.8|2720|2714|2713|2707|117
1716347100000|2024-05-22 03:05:00|2717.5|2711.5|2715.8|2709.8|2719.5|2713.5|2714.3|2708.3|83
1716347400000|2024-05-22 03:10:00|2715.3|2709.3|2717.3|2711.3|2718.5|2712.5|2714.8|2708.8|76
1716347700000|2024-05-22 03:15:00|2717|2711|2712.8|2706.8|2718.8|2712.8|2712|2706|70
1716348000000|2024-05-22 03:20:00|2713|2707|2711.8|2705.8|2715.8|2709.8|2710.8|2704.8|64
1716348300000|2024-05-22 03:25:00|2712.3|2706.3|2713.5|2707.5|2715.5|2709.5|2709.3|2703.3|84
1716348600000|2024-05-22 03:30:00|2714|2708|2714.5|2708.5|2716|2710|2713.8|2707.8|33
1716348900000|2024-05-22 03:35:00|2715|2709|2712.8|2706.8|2715.5|2709.5|2712.5|2706.5|20
1716349200000|2024-05-22 03:40:00|2712.3|2706.3|2713|2707|2713|2707|2712.3|2706.3|17
1716349500000|2024-05-22 03:45:00|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2711.5|2705.5|11
1716349800000|2024-05-22 03:50:00|2711.3|2705.3|2710|2704|2711.3|2705.3|2710|2704|12
1716350100000|2024-05-22 03:55:00|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2710|2704|6
1716350400000|2024-05-22 04:00:00|2710.5|2704.5|2714.8|2708.8|2714.8|2708.8|2709.8|2703.8|23
1716350700000|2024-05-22 04:05:00|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|12
1716351000000|2024-05-22 04:10:00|2715.8|2709.8|2715.3|2709.3|2716|2710|2715.3|2709.3|8
1716351300000|2024-05-22 04:15:00|2715.5|2709.5|2719|2713|2719.3|2713.3|2715.5|2709.5|16
1716351600000|2024-05-22 04:20:00|2719.3|2713.3|2718.3|2712.3|2719.3|2713.3|2717.5|2711.5|10
1716351900000|2024-05-22 04:25:00|2718.5|2712.5|2720|2714|2720|2714|2718.5|2712.5|12
1716352200000|2024-05-22 04:30:00|2719.5|2713.5|2719.3|2713.3|2719.8|2713.8|2718.3|2712.3|16
1716352500000|2024-05-22 04:35:00|2718.8|2712.8|2717|2711|2718.8|2712.8|2715|2709|16
1716352800000|2024-05-22 04:40:00|2717.3|2711.3|2716.5|2710.5|2718|2712|2714.8|2708.8|44
1716353100000|2024-05-22 04:45:00|2716|2710|2714.3|2708.3|2716.8|2710.8|2713.5|2707.5|56
1716353400000|2024-05-22 04:50:00|2713.8|2707.8|2711.3|2705.3|2713.8|2707.8|2710.5|2704.5|32
1716353700000|2024-05-22 04:55:00|2711.8|2705.8|2711.8|2705.8|2712.8|2706.8|2711|2705|19
1716354000000|2024-05-22 05:00:00|2712|2706|2723.3|2717.3|2725.5|2719.5|2712|2706|93
1716354300000|2024-05-22 05:05:00|2723.5|2717.5|2722|2716|2723.8|2717.8|2718.8|2712.8|52
1716354600000|2024-05-22 05:10:00|2722.3|2716.3|2726.3|2720.3|2726.3|2720.3|2722|2716|64
1716354900000|2024-05-22 05:15:00|2726.5|2720.5|2729|2723|2730.5|2724.5|2726.5|2720.5|39
1716355200000|2024-05-22 05:20:00|2728.8|2722.8|2726|2720|2729|2723|2724.5|2718.5|28
1716355500000|2024-05-22 05:25:00|2726.5|2720.5|2720.3|2714.3|2727.5|2721.5|2719.8|2713.8|58
1716355800000|2024-05-22 05:30:00|2720.5|2714.5|2723.3|2717.3|2726.5|2720.5|2718.8|2712.8|152
1716356100000|2024-05-22 05:35:00|2723.8|2717.8|2716.8|2710.8|2723.8|2717.8|2715.8|2709.8|120
1716356400000|2024-05-22 05:40:00|2717|2711|2724|2718|2726.5|2720.5|2715.5|2709.5|105
1716356700000|2024-05-22 05:45:00|2724.3|2718.3|2726.3|2720.3|2727.8|2721.8|2724|2718|76
1716357000000|2024-05-22 05:50:00|2726.5|2720.5|2732.8|2726.8|2733.3|2727.3|2726.5|2720.5|91
1716357300000|2024-05-22 05:55:00|2732.5|2726.5|2739.5|2733.5|2740|2734|2732.3|2726.3|73
1716357600000|2024-05-22 06:00:00|2739.3|2733.3|2742|2736|2744.5|2738.5|2738.8|2732.8|188
1716357900000|2024-05-22 06:05:00|2742.3|2736.3|2740.3|2734.3|2743.3|2737.3|2739.5|2733.5|72
1716358200000|2024-05-22 06:10:00|2740.5|2734.5|2733.8|2727.8|2741|2735|2733.8|2727.8|141
1716358500000|2024-05-22 06:15:00|2733.5|2727.5|2739.3|2733.3|2739.3|2733.3|2732|2726|107
1716358800000|2024-05-22 06:20:00|2738.8|2732.8|2744.5|2738.5|2744.5|2738.5|2738.8|2732.8|103
1716359100000|2024-05-22 06:25:00|2744.3|2738.3|2742|2736|2744.3|2738.3|2740.8|2734.8|50
1716359400000|2024-05-22 06:30:00|2741.8|2735.8|2747|2741|2748.5|2742.5|2741.5|2735.5|74
1716359700000|2024-05-22 06:35:00|2747.3|2741.3|2750.5|2744.5|2750.8|2744.8|2742.8|2736.8|63
1716360000000|2024-05-22 06:40:00|2750.3|2744.3|2743.5|2737.5|2750.5|2744.5|2742.5|2736.5|119
1716360300000|2024-05-22 06:45:00|2743.3|2737.3|2743|2737|2745.8|2739.8|2741.3|2735.3|99
1716360600000|2024-05-22 06:50:00|2743.3|2737.3|2744.8|2738.8|2746.3|2740.3|2743.3|2737.3|45
1716360900000|2024-05-22 06:55:00|2744.5|2738.5|2733.8|2727.8|2744.5|2738.5|2732.8|2726.8|98
1716361200000|2024-05-22 07:00:00|2735.8|2729.8|2728.8|2722.8|2737.8|2731.8|2725.8|2719.8|134
1716361500000|2024-05-22 07:05:00|2728.5|2722.5|2719.8|2713.8|2729.8|2723.8|2719.5|2713.5|95
1716361800000|2024-05-22 07:10:00|2720.3|2714.3|2715.8|2709.8|2721|2715|2714.5|2708.5|80
1716362100000|2024-05-22 07:15:00|2716|2710|2705.3|2699.3|2716|2710|2701.3|2695.3|110
1716362400000|2024-05-22 07:20:00|2705|2699|2706.5|2700.5|2711.5|2705.5|2704.8|2698.8|81
1716362700000|2024-05-22 07:25:00|2706.8|2700.8|2708.8|2702.8|2711.5|2705.5|2703.5|2697.5|99
1716363000000|2024-05-22 07:30:00|2709|2703|2714.5|2708.5|2715.5|2709.5|2709|2703|117
1716363300000|2024-05-22 07:35:00|2714.3|2708.3|2712.5|2706.5|2714.3|2708.3|2710.8|2704.8|55
1716363600000|2024-05-22 07:40:00|2712.8|2706.8|2711.8|2705.8|2714|2708|2710.8|2704.8|51
1716363900000|2024-05-22 07:45:00|2711.5|2705.5|2713.5|2707.5|2715|2709|2710.3|2704.3|64
1716364200000|2024-05-22 07:50:00|2713.3|2707.3|2717.3|2711.3|2720.8|2714.8|2713.3|2707.3|75
1716364500000|2024-05-22 07:55:00|2717.5|2711.5|2716.5|2710.5|2719.8|2713.8|2716|2710|64
1716364800000|2024-05-22 08:00:00|2715.8|2709.8|2704|2698|2715.8|2709.8|2701|2695|180
1716365100000|2024-05-22 08:05:00|2703.8|2697.8|2694.3|2688.3|2704.5|2698.5|2691.5|2685.5|160
1716365400000|2024-05-22 08:10:00|2694|2688|2696.5|2690.5|2696.8|2690.8|2688.5|2682.5|134
1716365700000|2024-05-22 08:15:00|2696.8|2690.8|2689|2683|2697.3|2691.3|2685.8|2679.8|92
1716366000000|2024-05-22 08:20:00|2689.3|2683.3|2695|2689|2695.5|2689.5|2687|2681|79
1716366300000|2024-05-22 08:25:00|2695.3|2689.3|2693.3|2687.3|2695.8|2689.8|2687|2681|101
1716366600000|2024-05-22 08:30:00|2693.5|2687.5|2697.5|2691.5|2703|2697|2692.5|2686.5|108
1716366900000|2024-05-22 08:35:00|2697.8|2691.8|2703.5|2697.5|2705.5|2699.5|2697.8|2691.8|86
1716367200000|2024-05-22 08:40:00|2703.8|2697.8|2705.8|2699.8|2710.8|2704.8|2702.5|2696.5|104
1716367500000|2024-05-22 08:45:00|2706|2700|2701.8|2695.8|2706.8|2700.8|2701.8|2695.8|42
1716367800000|2024-05-22 08:50:00|2701.5|2695.5|2702.3|2696.3|2702.8|2696.8|2696.8|2690.8|82
1716368100000|2024-05-22 08:55:00|2702.5|2696.5|2702.3|2696.3|2704.5|2698.5|2701.3|2695.3|54
1716368400000|2024-05-22 09:00:00|2702.5|2696.5|2697|2691|2702.5|2696.5|2696|2690|98
1716368700000|2024-05-22 09:05:00|2697.3|2691.3|2695.8|2689.8|2697.8|2691.8|2693.8|2687.8|58
1716369000000|2024-05-22 09:10:00|2695.5|2689.5|2694.3|2688.3|2696.8|2690.8|2692.8|2686.8|84
1716369300000|2024-05-22 09:15:00|2694.5|2688.5|2697|2691|2697.5|2691.5|2692.8|2686.8|62
1716369600000|2024-05-22 09:20:00|2697.3|2691.3|2694|2688|2698|2692|2692.8|2686.8|59
1716369900000|2024-05-22 09:25:00|2694.3|2688.3|2695.8|2689.8|2696|2690|2693|2687|51
1716370200000|2024-05-22 09:30:00|2696|2690|2696.8|2690.8|2697.5|2691.5|2695|2689|63
1716370500000|2024-05-22 09:35:00|2697|2691|2700.3|2694.3|2702.8|2696.8|2697|2691|68
1716370800000|2024-05-22 09:40:00|2700.5|2694.5|2702.8|2696.8|2703.8|2697.8|2700.3|2694.3|45
1716371100000|2024-05-22 09:45:00|2703|2697|2703.3|2697.3|2703.8|2697.8|2701.3|2695.3|48
1716371400000|2024-05-22 09:50:00|2702.8|2696.8|2699.5|2693.5|2702.8|2696.8|2699|2693|35
1716371700000|2024-05-22 09:55:00|2699.8|2693.8|2701.3|2695.3|2705.3|2699.3|2699.5|2693.5|47
1716372000000|2024-05-22 10:00:00|2701|2695|2706.3|2700.3|2706.3|2700.3|2700.5|2694.5|51
1716372300000|2024-05-22 10:05:00|2706.5|2700.5|2702|2696|2706.5|2700.5|2699|2693|73
1716372600000|2024-05-22 10:10:00|2701.3|2695.3|2706|2700|2707.8|2701.8|2701|2695|64
1716372900000|2024-05-22 10:15:00|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2702|2696|37
1716373200000|2024-05-22 10:20:00|2706|2700|2707.8|2701.8|2710|2704|2706|2700|28
1716373500000|2024-05-22 10:25:00|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2702.5|2696.5|52
1716373800000|2024-05-22 10:30:00|2707.3|2701.3|2706|2700|2709.5|2703.5|2706|2700|40
1716374100000|2024-05-22 10:35:00|2705.8|2699.8|2706|2700|2706.3|2700.3|2703.8|2697.8|22
1716374400000|2024-05-22 10:40:00|2706.3|2700.3|2706.5|2700.5|2707.5|2701.5|2705.5|2699.5|24
1716374700000|2024-05-22 10:45:00|2706.8|2700.8|2707.3|2701.3|2709|2703|2706.5|2700.5|33
1716375000000|2024-05-22 10:50:00|2707.5|2701.5|2707.3|2701.3|2708.5|2702.5|2706.8|2700.8|19
1716375300000|2024-05-22 10:55:00|2707|2701|2707.3|2701.3|2709.3|2703.3|2706.8|2700.8|32
1716375600000|2024-05-22 11:00:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|26
1716375900000|2024-05-22 11:05:00|2708|2702|2706.3|2700.3|2711|2705|2705.5|2699.5|39
1716376200000|2024-05-22 11:10:00|2706|2700|2705|2699|2706|2700|2703|2697|44
1716376500000|2024-05-22 11:15:00|2705.3|2699.3|2701|2695|2707.8|2701.8|2700.5|2694.5|68
1716376800000|2024-05-22 11:20:00|2701.3|2695.3|2707.3|2701.3|2707.5|2701.5|2697.3|2691.3|74
1716377100000|2024-05-22 11:25:00|2707.5|2701.5|2702.8|2696.8|2707.5|2701.5|2701.3|2695.3|73
1716377400000|2024-05-22 11:30:00|2703|2697|2699.8|2693.8|2704|2698|2699.3|2693.3|68
1716377700000|2024-05-22 11:35:00|2700|2694|2692.3|2686.3|2700.8|2694.8|2691.8|2685.8|92
1716378000000|2024-05-22 11:40:00|2691.8|2685.8|2686|2680|2693|2687|2686|2680|98
1716378300000|2024-05-22 11:45:00|2686.3|2680.3|2679|2673|2686.8|2680.8|2677.8|2671.8|49
1716378600000|2024-05-22 11:50:00|2678.9|2672.9|2676.8|2670.8|2682|2676|2672.5|2666.5|113
1716378900000|2024-05-22 11:55:00|2677|2671|2680|2674|2680.3|2674.3|2673.8|2667.8|114
1716379200000|2024-05-22 12:00:00|2680.3|2674.3|2679.5|2673.5|2680.8|2674.8|2677.3|2671.3|129
1716379500000|2024-05-22 12:05:00|2679.3|2673.3|2682.3|2676.3|2682.8|2676.8|2679|2673|62
1716379800000|2024-05-22 12:10:00|2681.8|2675.8|2681.5|2675.5|2683.8|2677.8|2679.8|2673.8|61
1716380100000|2024-05-22 12:15:00|2681.8|2675.8|2681.5|2675.5|2682|2676|2680.5|2674.5|35
1716380400000|2024-05-22 12:20:00|2681.3|2675.3|2686.5|2680.5|2686.8|2680.8|2681.3|2675.3|62
1716380700000|2024-05-22 12:25:00|2686.3|2680.3|2684.5|2678.5|2686.8|2680.8|2681.8|2675.8|53
1716381000000|2024-05-22 12:30:00|2684.3|2678.3|2682.3|2676.3|2685|2679|2681.8|2675.8|57
1716381300000|2024-05-22 12:35:00|2682.5|2676.5|2683.3|2677.3|2684.8|2678.8|2681.3|2675.3|58
1716381600000|2024-05-22 12:40:00|2683.8|2677.8|2685|2679|2685.5|2679.5|2682.3|2676.3|50
1716381900000|2024-05-22 12:45:00|2685.3|2679.3|2684.3|2678.3|2685.3|2679.3|2683|2677|40
1716382200000|2024-05-22 12:50:00|2684.5|2678.5|2684.5|2678.5|2685.8|2679.8|2682|2676|48
1716382500000|2024-05-22 12:55:00|2684.3|2678.3|2683.8|2677.8|2686.8|2680.8|2683.3|2677.3|70
1716382800000|2024-05-22 13:00:00|2683.5|2677.5|2688|2682|2691.8|2685.8|2683.5|2677.5|257
1716383100000|2024-05-22 13:05:00|2687.8|2681.8|2687.3|2681.3|2691.5|2685.5|2685.3|2679.3|101
1716383400000|2024-05-22 13:10:00|2687|2681|2684.5|2678.5|2687|2681|2683.3|2677.3|129
1716383700000|2024-05-22 13:15:00|2684.8|2678.8|2687|2681|2689.5|2683.5|2683.5|2677.5|122
1716384000000|2024-05-22 13:20:00|2686.8|2680.8|2683.3|2677.3|2687|2681|2682.8|2676.8|116
1716384300000|2024-05-22 13:25:00|2683|2677|2685.5|2679.5|2686.5|2680.5|2681.5|2675.5|84
1716384600000|2024-05-22 13:30:00|2685.3|2679.3|2682|2676|2686.3|2680.3|2679.3|2673.3|179
1716384900000|2024-05-22 13:35:00|2682.3|2676.3|2682.5|2676.5|2683.8|2677.8|2678.5|2672.5|107
1716385200000|2024-05-22 13:40:00|2682.3|2676.3|2683|2677|2684.8|2678.8|2680.3|2674.3|83
1716385500000|2024-05-22 13:45:00|2682.8|2676.8|2679.5|2673.5|2683.3|2677.3|2677.3|2671.3|82
1716385800000|2024-05-22 13:50:00|2679.3|2673.3|2679.5|2673.5|2680.5|2674.5|2677.3|2671.3|113
1716386100000|2024-05-22 13:55:00|2679.8|2673.8|2679|2673|2682|2676|2676.8|2670.8|89
1716386400000|2024-05-22 14:00:00|2678.8|2672.8|2678.5|2672.5|2680.3|2674.3|2676.8|2670.8|114
1716386700000|2024-05-22 14:05:00|2678.8|2672.8|2664.5|2658.5|2678.8|2672.8|2664.5|2658.5|176
1716387000000|2024-05-22 14:10:00|2663.8|2657.8|2651|2645|2666.8|2660.8|2651|2645|193
1716387300000|2024-05-22 14:15:00|2651.3|2645.3|2645.3|2639.3|2656.3|2650.3|2645.3|2639.3|171
1716387600000|2024-05-22 14:20:00|2645.5|2639.5|2647|2641|2648.8|2642.8|2640.8|2634.8|148
1716387900000|2024-05-22 14:25:00|2647.3|2641.3|2650.8|2644.8|2651.5|2645.5|2644.8|2638.8|132
1716388200000|2024-05-22 14:30:00|2651|2645|2654.3|2648.3|2655.8|2649.8|2651|2645|207
1716388500000|2024-05-22 14:35:00|2654|2648|2655.8|2649.8|2656.8|2650.8|2653|2647|150
1716388800000|2024-05-22 14:40:00|2655.5|2649.5|2653.5|2647.5|2657.3|2651.3|2652.8|2646.8|109
1716389100000|2024-05-22 14:45:00|2653.8|2647.8|2651.3|2645.3|2654.8|2648.8|2651|2645|98
1716389400000|2024-05-22 14:50:00|2651|2645|2640.5|2634.5|2651.5|2645.5|2640.3|2634.3|127
1716389700000|2024-05-22 14:55:00|2640.3|2634.3|2640.8|2634.8|2644|2638|2639.3|2633.3|126
1716390000000|2024-05-22 15:00:00|2641|2635|2639.3|2633.3|2643.8|2637.8|2639.3|2633.3|105
1716390300000|2024-05-22 15:05:00|2639.5|2633.5|2637.8|2631.8|2641.8|2635.8|2635.5|2629.5|115
1716390600000|2024-05-22 15:10:00|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2635.5|2629.5|76
1716390900000|2024-05-22 15:15:00|2638|2632|2635.5|2629.5|2638.5|2632.5|2624.5|2618.5|159
1716391200000|2024-05-22 15:20:00|2635.8|2629.8|2640.5|2634.5|2642.3|2636.3|2635.3|2629.3|149
1716391500000|2024-05-22 15:25:00|2640.3|2634.3|2641|2635|2642.5|2636.5|2638|2632|188
1716391800000|2024-05-22 15:30:00|2641.3|2635.3|2642.5|2636.5|2642.8|2636.8|2638.8|2632.8|67
1716392100000|2024-05-22 15:35:00|2642.8|2636.8|2646.5|2640.5|2648|2642|2642.5|2636.5|90
1716392400000|2024-05-22 15:40:00|2646.8|2640.8|2648.5|2642.5|2649|2643|2644.3|2638.3|94
1716392700000|2024-05-22 15:45:00|2648.8|2642.8|2651.8|2645.8|2652.5|2646.5|2648.5|2642.5|153
1716393000000|2024-05-22 15:50:00|2651.5|2645.5|2652|2646|2654|2648|2651.3|2645.3|102
1716393300000|2024-05-22 15:55:00|2651.8|2645.8|2650.5|2644.5|2654|2648|2649.5|2643.5|53
1716393600000|2024-05-22 16:00:00|2651.8|2645.8|2651.5|2645.5|2655.3|2649.3|2651|2645|49
1716393900000|2024-05-22 16:05:00|2651.3|2645.3|2651|2645|2652.8|2646.8|2650.8|2644.8|16
1716394200000|2024-05-22 16:10:00|2650.8|2644.8|2649.8|2643.8|2651.5|2645.5|2649.3|2643.3|22
1716394500000|2024-05-22 16:15:00|2650|2644|2650.5|2644.5|2650.5|2644.5|2648|2642|42
1716394800000|2024-05-22 16:20:00|2650.3|2644.3|2650.3|2644.3|2650.8|2644.8|2650|2644|31
1716395100000|2024-05-22 16:25:00|2650.5|2644.5|2652|2646|2652.5|2646.5|2650.3|2644.3|30
1716395400000|2024-05-22 16:30:00|2652.3|2646.3|2654.3|2648.3|2654.5|2648.5|2652|2646|36
1716395700000|2024-05-22 16:35:00|2654|2648|2654.3|2648.3|2654.5|2648.5|2654|2648|28
1716396000000|2024-05-22 16:40:00|2654|2648|2655.5|2649.5|2656.3|2650.3|2653.8|2647.8|55
1716396300000|2024-05-22 16:45:00|2655.8|2649.8|2653|2647|2657.5|2651.5|2652|2646|39
1716396600000|2024-05-22 16:50:00|2652.8|2646.8|2654|2648|2654.3|2648.3|2652.3|2646.3|22
1716396900000|2024-05-22 16:55:00|2654.1|2648.1|2651.9|2645.9|2654.6|2648.6|2651.9|2645.9|38
1716397200000|2024-05-22 17:00:00|2651.6|2645.6|2651.9|2645.9|2653.1|2647.1|2650.6|2644.6|33
1716397500000|2024-05-22 17:05:00|2651.6|2645.6|2650.4|2644.4|2652.9|2646.9|2648.6|2642.6|24
1716397800000|2024-05-22 17:10:00|2650.1|2644.1|2649.1|2643.1|2650.1|2644.1|2649.1|2643.1|14
1716398100000|2024-05-22 17:15:00|2648.9|2642.9|2646.9|2640.9|2648.9|2642.9|2646.4|2640.4|26
1716398400000|2024-05-22 17:20:00|2645.9|2639.9|2646.1|2640.1|2647.1|2641.1|2645.9|2639.9|20
1716398700000|2024-05-22 17:25:00|2645.9|2639.9|2648.1|2642.1|2648.6|2642.6|2645.9|2639.9|11
1716399000000|2024-05-22 17:30:00|2648.4|2642.4|2649.9|2643.9|2650.9|2644.9|2648.4|2642.4|24
1716399300000|2024-05-22 17:35:00|2650.1|2644.1|2649.1|2643.1|2650.1|2644.1|2648.4|2642.4|11
1716399600000|2024-05-22 17:40:00|2649.4|2643.4|2651.1|2645.1|2651.1|2645.1|2649.4|2643.4|9
1716399900000|2024-05-22 17:45:00|2650.9|2644.9|2650.4|2644.4|2651.6|2645.6|2649.4|2643.4|25
1716400200000|2024-05-22 17:50:00|2650.1|2644.1|2649.9|2643.9|2651.1|2645.1|2648.9|2642.9|14
1716400500000|2024-05-22 17:55:00|2649.6|2643.6|2650.8|2635.8|2654.5|2643.6|2649.6|2635.8|10
1716422400000|2024-05-23 00:00:00|2640|2634|2635.5|2629.5|2640|2634|2635|2629|38
1716422700000|2024-05-23 00:05:00|2635.8|2629.8|2637|2631|2638.8|2632.8|2634.8|2628.8|31
1716423000000|2024-05-23 00:10:00|2637.3|2631.3|2640|2634|2641.5|2635.5|2637.3|2631.3|18
1716423300000|2024-05-23 00:15:00|2639.8|2633.8|2639.5|2633.5|2641.3|2635.3|2638.8|2632.8|30
1716423600000|2024-05-23 00:20:00|2639|2633|2637.8|2631.8|2639|2633|2636|2630|29
1716423900000|2024-05-23 00:25:00|2639|2633|2638.8|2632.8|2641|2635|2638.3|2632.3|35
1716424200000|2024-05-23 00:30:00|2639.3|2633.3|2637.5|2631.5|2640.5|2634.5|2637.3|2631.3|45
1716424500000|2024-05-23 00:35:00|2637.8|2631.8|2638|2632|2638.8|2632.8|2634|2628|39
1716424800000|2024-05-23 00:40:00|2638.3|2632.3|2639|2633|2639.5|2633.5|2638|2632|30
1716425100000|2024-05-23 00:45:00|2639.3|2633.3|2640.8|2634.8|2641.5|2635.5|2639.3|2633.3|25
1716425400000|2024-05-23 00:50:00|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2639.8|2633.8|9
1716425700000|2024-05-23 00:55:00|2640.5|2634.5|2641.3|2635.3|2642|2636|2640.3|2634.3|16
1716426000000|2024-05-23 01:00:00|2641|2635|2637.8|2631.8|2641|2635|2631.3|2625.3|129
1716426300000|2024-05-23 01:05:00|2638|2632|2643.8|2637.8|2648|2642|2636.8|2630.8|113
1716426600000|2024-05-23 01:10:00|2644|2638|2637|2631|2644.3|2638.3|2635.5|2629.5|120
1716426900000|2024-05-23 01:15:00|2636.8|2630.8|2635.8|2629.8|2641.5|2635.5|2635.5|2629.5|125
1716427200000|2024-05-23 01:20:00|2636|2630|2633.8|2627.8|2636.5|2630.5|2633|2627|120
1716427500000|2024-05-23 01:25:00|2634|2628|2633|2627|2634.8|2628.8|2630.5|2624.5|75
1716427800000|2024-05-23 01:30:00|2632.8|2626.8|2634.5|2628.5|2635|2629|2630.3|2624.3|133
1716428100000|2024-05-23 01:35:00|2634.3|2628.3|2636|2630|2638.8|2632.8|2633.3|2627.3|113
1716428400000|2024-05-23 01:40:00|2636.3|2630.3|2638.5|2632.5|2641.3|2635.3|2636.3|2630.3|92
1716428700000|2024-05-23 01:45:00|2638.8|2632.8|2638.3|2632.3|2642.3|2636.3|2637.8|2631.8|94
1716429000000|2024-05-23 01:50:00|2638|2632|2643.3|2637.3|2644.3|2638.3|2637.3|2631.3|73
1716429300000|2024-05-23 01:55:00|2642.8|2636.8|2640.3|2634.3|2643|2637|2640.3|2634.3|64
1716429600000|2024-05-23 02:00:00|2640.8|2634.8|2635.8|2629.8|2642.3|2636.3|2635.8|2629.8|84
1716429900000|2024-05-23 02:05:00|2635.3|2629.3|2632.8|2626.8|2635.5|2629.5|2632.8|2626.8|43
1716430200000|2024-05-23 02:10:00|2632.3|2626.3|2632.8|2626.8|2634.3|2628.3|2631.5|2625.5|52
1716430500000|2024-05-23 02:15:00|2632.5|2626.5|2632|2626|2633.3|2627.3|2631.8|2625.8|26
1716430800000|2024-05-23 02:20:00|2631.8|2625.8|2631.3|2625.3|2633|2627|2631.3|2625.3|21
1716431100000|2024-05-23 02:25:00|2631.5|2625.5|2635|2629|2636.3|2630.3|2631.5|2625.5|20
1716431400000|2024-05-23 02:30:00|2635.3|2629.3|2638|2632|2642.3|2636.3|2635.3|2629.3|92
1716431700000|2024-05-23 02:35:00|2638.3|2632.3|2635.8|2629.8|2639.3|2633.3|2635.5|2629.5|73
1716432000000|2024-05-23 02:40:00|2635.5|2629.5|2634.8|2628.8|2638.3|2632.3|2634.3|2628.3|81
1716432300000|2024-05-23 02:45:00|2635|2629|2635.3|2629.3|2637.5|2631.5|2633.8|2627.8|64
1716432600000|2024-05-23 02:50:00|2635.5|2629.5|2632.8|2626.8|2636.8|2630.8|2632|2626|43
1716432900000|2024-05-23 02:55:00|2632.3|2626.3|2632.3|2626.3|2634.8|2628.8|2632|2626|61
1716433200000|2024-05-23 03:00:00|2632|2626|2636.3|2630.3|2637.8|2631.8|2631.8|2625.8|80
1716433500000|2024-05-23 03:05:00|2636.5|2630.5|2636.3|2630.3|2638|2632|2636.3|2630.3|51
1716433800000|2024-05-23 03:10:00|2636.5|2630.5|2633.5|2627.5|2637.5|2631.5|2633.5|2627.5|59
1716434100000|2024-05-23 03:15:00|2633.8|2627.8|2635.3|2629.3|2636.8|2630.8|2632.8|2626.8|50
1716434400000|2024-05-23 03:20:00|2635|2629|2635.3|2629.3|2636|2630|2634|2628|98
1716434700000|2024-05-23 03:25:00|2635.5|2629.5|2633.8|2627.8|2635.8|2629.8|2632.3|2626.3|73
1716435000000|2024-05-23 03:30:00|2633.5|2627.5|2631|2625|2634.3|2628.3|2630.5|2624.5|26
1716435300000|2024-05-23 03:35:00|2630.8|2624.8|2631.3|2625.3|2631.8|2625.8|2630.5|2624.5|18
1716435600000|2024-05-23 03:40:00|2631.5|2625.5|2630.5|2624.5|2631.8|2625.8|2630.5|2624.5|13
1716435900000|2024-05-23 03:45:00|2630.3|2624.3|2629.8|2623.8|2630.5|2624.5|2629.5|2623.5|10
1716436200000|2024-05-23 03:50:00|2629.5|2623.5|2629.3|2623.3|2631.3|2625.3|2628.8|2622.8|37
1716436500000|2024-05-23 03:55:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|94
1716436800000|2024-05-23 04:00:00|2629.3|2623.3|2630.5|2624.5|2631.5|2625.5|2629|2623|87
1716437100000|2024-05-23 04:05:00|2630.3|2624.3|2629|2623|2630.3|2624.3|2628.5|2622.5|18
1716437400000|2024-05-23 04:10:00|2629.8|2623.8|2628.8|2622.8|2630|2624|2628.8|2622.8|17
1716437700000|2024-05-23 04:15:00|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|8
1716438000000|2024-05-23 04:20:00|2628.5|2622.5|2631.3|2625.3|2631.5|2625.5|2628.5|2622.5|41
1716438300000|2024-05-23 04:25:00|2631.5|2625.5|2630.5|2624.5|2631.8|2625.8|2630.5|2624.5|8
1716438600000|2024-05-23 04:30:00|2630.3|2624.3|2629.3|2623.3|2631|2625|2629.3|2623.3|15
1716438900000|2024-05-23 04:35:00|2629.5|2623.5|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|10
1716439200000|2024-05-23 04:40:00|2629.8|2623.8|2629|2623|2630|2624|2629|2623|10
1716439500000|2024-05-23 04:45:00|2629.3|2623.3|2629|2623|2629.8|2623.8|2629|2623|5
1716439800000|2024-05-23 04:50:00|2629.3|2623.3|2628.8|2622.8|2629.8|2623.8|2628.5|2622.5|8
1716440100000|2024-05-23 04:55:00|2629|2623|2629.8|2623.8|2630.5|2624.5|2629|2623|11
1716440400000|2024-05-23 05:00:00|2630|2624|2628.8|2622.8|2630|2624|2628.5|2622.5|27
1716440700000|2024-05-23 05:05:00|2628.5|2622.5|2626|2620|2628.8|2622.8|2625.8|2619.8|18
1716441000000|2024-05-23 05:10:00|2626.3|2620.3|2624.8|2618.8|2626.3|2620.3|2624.3|2618.3|20
1716441300000|2024-05-23 05:15:00|2625|2619|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|12
1716441600000|2024-05-23 05:20:00|2625|2619|2626.8|2620.8|2627|2621|2625|2619|18
1716441900000|2024-05-23 05:25:00|2627|2621|2627.3|2621.3|2628.3|2622.3|2627|2621|10
1716442200000|2024-05-23 05:30:00|2627|2621|2625.3|2619.3|2627|2621|2624|2618|74
1716442500000|2024-05-23 05:35:00|2625|2619|2620.3|2614.3|2626|2620|2620.3|2614.3|58
1716442800000|2024-05-23 05:40:00|2620.5|2614.5|2618.3|2612.3|2620.5|2614.5|2615.8|2609.8|89
1716443100000|2024-05-23 05:45:00|2618.5|2612.5|2616.5|2610.5|2621|2615|2616.3|2610.3|92
1716443400000|2024-05-23 05:50:00|2616.8|2610.8|2613|2607|2617.8|2611.8|2611.3|2605.3|113
1716443700000|2024-05-23 05:55:00|2613.3|2607.3|2611.5|2605.5|2614.3|2608.3|2605.5|2599.5|158
1716444000000|2024-05-23 06:00:00|2611.3|2605.3|2611.3|2605.3|2612|2606|2608.5|2602.5|110
1716444300000|2024-05-23 06:05:00|2611.5|2605.5|2612.3|2606.3|2614.5|2608.5|2610.8|2604.8|129
1716444600000|2024-05-23 06:10:00|2612|2606|2612.3|2606.3|2614.8|2608.8|2611.5|2605.5|66
1716444900000|2024-05-23 06:15:00|2612|2606|2613.8|2607.8|2614.5|2608.5|2611|2605|73
1716445200000|2024-05-23 06:20:00|2614|2608|2614.5|2608.5|2615.3|2609.3|2612|2606|118
1716445500000|2024-05-23 06:25:00|2614.3|2608.3|2620.8|2614.8|2622|2616|2614|2608|109
1716445800000|2024-05-23 06:30:00|2620.5|2614.5|2618.8|2612.8|2621.5|2615.5|2618|2612|72
1716446100000|2024-05-23 06:35:00|2618.5|2612.5|2620|2614|2621.5|2615.5|2617.5|2611.5|78
1716446400000|2024-05-23 06:40:00|2620.3|2614.3|2619.8|2613.8|2622.8|2616.8|2619.5|2613.5|95
1716446700000|2024-05-23 06:45:00|2620|2614|2619.5|2613.5|2621|2615|2618.8|2612.8|67
1716447000000|2024-05-23 06:50:00|2619.8|2613.8|2620|2614|2620.8|2614.8|2617|2611|78
1716447300000|2024-05-23 06:55:00|2620.3|2614.3|2619.8|2613.8|2620.8|2614.8|2618.3|2612.3|48
1716447600000|2024-05-23 07:00:00|2619.5|2613.5|2605.8|2599.8|2619.5|2613.5|2605.8|2599.8|182
1716447900000|2024-05-23 07:05:00|2605.5|2599.5|2601|2595|2606.3|2600.3|2600.5|2594.5|118
1716448200000|2024-05-23 07:10:00|2600.8|2594.8|2601.3|2595.3|2602.5|2596.5|2600.8|2594.8|85
1716448500000|2024-05-23 07:15:00|2601|2595|2600.5|2594.5|2603.3|2597.3|2597.3|2591.3|132
1716448800000|2024-05-23 07:20:00|2600.3|2594.3|2603.5|2597.5|2604|2598|2600|2594|56
1716449100000|2024-05-23 07:25:00|2603.8|2597.8|2608.5|2602.5|2614.3|2608.3|2603.8|2597.8|100
1716449400000|2024-05-23 07:30:00|2608.8|2602.8|2601.5|2595.5|2614.3|2608.3|2601.5|2595.5|170
1716449700000|2024-05-23 07:35:00|2601.3|2595.3|2607|2601|2607|2601|2601.3|2595.3|89
1716450000000|2024-05-23 07:40:00|2607.3|2601.3|2603.3|2597.3|2608.5|2602.5|2603|2597|84
1716450300000|2024-05-23 07:45:00|2603|2597|2604.3|2598.3|2605|2599|2601|2595|87
1716450600000|2024-05-23 07:50:00|2604.5|2598.5|2610|2604|2614.3|2608.3|2604.3|2598.3|96
1716450900000|2024-05-23 07:55:00|2610.3|2604.3|2604.8|2598.8|2610.5|2604.5|2603.3|2597.3|61
1716451200000|2024-05-23 08:00:00|2605|2599|2601|2595|2609|2603|2598.5|2592.5|206
1716451500000|2024-05-23 08:05:00|2601.3|2595.3|2597|2591|2601.5|2595.5|2594.8|2588.8|128
1716451800000|2024-05-23 08:10:00|2597.3|2591.3|2599.3|2593.3|2599.3|2593.3|2596|2590|65
1716452100000|2024-05-23 08:15:00|2599.5|2593.5|2590.5|2584.5|2599.8|2593.8|2590|2584|70
1716452400000|2024-05-23 08:20:00|2590.3|2584.3|2591.5|2585.5|2593|2587|2589.5|2583.5|62
1716452700000|2024-05-23 08:25:00|2591.8|2585.8|2600|2594|2600.3|2594.3|2591.8|2585.8|64
1716453000000|2024-05-23 08:30:00|2599.8|2593.8|2604.3|2598.3|2605|2599|2599.8|2593.8|70
1716453300000|2024-05-23 08:35:00|2604|2598|2600.5|2594.5|2604.8|2598.8|2600.5|2594.5|44
1716453600000|2024-05-23 08:40:00|2600.3|2594.3|2602.3|2596.3|2603|2597|2599|2593|69
1716453900000|2024-05-23 08:45:00|2602|2596|2603.5|2597.5|2605|2599|2602|2596|40
1716454200000|2024-05-23 08:50:00|2603.3|2597.3|2604.8|2598.8|2605.3|2599.3|2600.3|2594.3|73
1716454500000|2024-05-23 08:55:00|2605|2599|2612.3|2606.3|2613.3|2607.3|2603.3|2597.3|96
1716454800000|2024-05-23 09:00:00|2611.8|2605.8|2612.5|2606.5|2615.8|2609.8|2611.3|2605.3|89
1716455100000|2024-05-23 09:05:00|2612.8|2606.8|2606.3|2600.3|2613.5|2607.5|2606.3|2600.3|68
1716455400000|2024-05-23 09:10:00|2606|2600|2605.5|2599.5|2609|2603|2604.8|2598.8|57
1716455700000|2024-05-23 09:15:00|2605.3|2599.3|2601.8|2595.8|2606|2600|2601.8|2595.8|67
1716456000000|2024-05-23 09:20:00|2601.5|2595.5|2600.5|2594.5|2602.5|2596.5|2600.3|2594.3|32
1716456300000|2024-05-23 09:25:00|2600.3|2594.3|2596.5|2590.5|2600.3|2594.3|2595.8|2589.8|48
1716456600000|2024-05-23 09:30:00|2596.3|2590.3|2600|2594|2600.3|2594.3|2596.3|2590.3|47
1716456900000|2024-05-23 09:35:00|2600.3|2594.3|2602.5|2596.5|2603.3|2597.3|2599.3|2593.3|73
1716457200000|2024-05-23 09:40:00|2602.3|2596.3|2605|2599|2605|2599|2601.5|2595.5|33
1716457500000|2024-05-23 09:45:00|2604.8|2598.8|2604.3|2598.3|2607.3|2601.3|2604|2598|58
1716457800000|2024-05-23 09:50:00|2604.5|2598.5|2606.3|2600.3|2608.3|2602.3|2604.5|2598.5|48
1716458100000|2024-05-23 09:55:00|2606.5|2600.5|2608|2602|2612.3|2606.3|2606.3|2600.3|64
1716458400000|2024-05-23 10:00:00|2607.5|2601.5|2602.5|2596.5|2608.3|2602.3|2602.3|2596.3|58
1716458700000|2024-05-23 10:05:00|2602.3|2596.3|2608.3|2602.3|2610|2604|2601.3|2595.3|59
1716459000000|2024-05-23 10:10:00|2608.5|2602.5|2607.5|2601.5|2611.8|2605.8|2607.3|2601.3|60
1716459300000|2024-05-23 10:15:00|2607.3|2601.3|2605.8|2599.8|2607.5|2601.5|2604.8|2598.8|22
1716459600000|2024-05-23 10:20:00|2606.3|2600.3|2610.5|2604.5|2610.5|2604.5|2605.3|2599.3|44
1716459900000|2024-05-23 10:25:00|2610.8|2604.8|2610|2604|2612.8|2606.8|2609.5|2603.5|53
1716460200000|2024-05-23 10:30:00|2610.3|2604.3|2611.3|2605.3|2612.3|2606.3|2610.3|2604.3|51
1716460500000|2024-05-23 10:35:00|2611.8|2605.8|2614|2608|2614.8|2608.8|2611.5|2605.5|69
1716460800000|2024-05-23 10:40:00|2614.3|2608.3|2616.3|2610.3|2617|2611|2613.3|2607.3|84
1716461100000|2024-05-23 10:45:00|2616.5|2610.5|2618.5|2612.5|2619|2613|2616.3|2610.3|66
1716461400000|2024-05-23 10:50:00|2618.8|2612.8|2618.5|2612.5|2619.8|2613.8|2618.3|2612.3|42
1716461700000|2024-05-23 10:55:00|2618.8|2612.8|2622|2616|2623.8|2617.8|2618.3|2612.3|64
1716462000000|2024-05-23 11:00:00|2621.5|2615.5|2619.8|2613.8|2624.8|2618.8|2618.3|2612.3|101
1716462300000|2024-05-23 11:05:00|2620|2614|2620.3|2614.3|2622|2616|2619|2613|55
1716462600000|2024-05-23 11:10:00|2620.5|2614.5|2616.3|2610.3|2621.3|2615.3|2616|2610|46
1716462900000|2024-05-23 11:15:00|2616.5|2610.5|2614.5|2608.5|2617.8|2611.8|2614|2608|30
1716463200000|2024-05-23 11:20:00|2614.8|2608.8|2614|2608|2615.5|2609.5|2611.8|2605.8|68
1716463500000|2024-05-23 11:25:00|2613.8|2607.8|2614|2608|2617.3|2611.3|2613.8|2607.8|56
1716463800000|2024-05-23 11:30:00|2614.3|2608.3|2616.3|2610.3|2616.3|2610.3|2611.8|2605.8|84
1716464100000|2024-05-23 11:35:00|2616.8|2610.8|2620|2614|2621.8|2615.8|2616.5|2610.5|91
1716464400000|2024-05-23 11:40:00|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2614.8|2608.8|51
1716464700000|2024-05-23 11:45:00|2618|2612|2613.3|2607.3|2618|2612|2612.3|2606.3|59
1716465000000|2024-05-23 11:50:00|2613|2607|2610.5|2604.5|2613.5|2607.5|2609.3|2603.3|59
1716465300000|2024-05-23 11:55:00|2610.8|2604.8|2608.8|2602.8|2614.8|2608.8|2608|2602|85
1716465600000|2024-05-23 12:00:00|2609|2603|2608.8|2602.8|2610|2604|2608|2602|67
1716465900000|2024-05-23 12:05:00|2609|2603|2609.8|2603.8|2611|2605|2608.3|2602.3|37
1716466200000|2024-05-23 12:10:00|2609.5|2603.5|2611.5|2605.5|2613.5|2607.5|2609.5|2603.5|52
1716466500000|2024-05-23 12:15:00|2611.8|2605.8|2610|2604|2613.8|2607.8|2609.8|2603.8|73
1716466800000|2024-05-23 12:20:00|2610.3|2604.3|2609.8|2603.8|2613.3|2607.3|2609.5|2603.5|73
1716467100000|2024-05-23 12:25:00|2610|2604|2608.5|2602.5|2612.3|2606.3|2608|2602|53
1716467400000|2024-05-23 12:30:00|2608.3|2602.3|2606|2600|2608.5|2602.5|2604.3|2598.3|115
1716467700000|2024-05-23 12:35:00|2606.3|2600.3|2606.5|2600.5|2607.3|2601.3|2604.3|2598.3|73
1716468000000|2024-05-23 12:40:00|2606.8|2600.8|2608|2602|2609.3|2603.3|2606.3|2600.3|46
1716468300000|2024-05-23 12:45:00|2607.8|2601.8|2608.8|2602.8|2609.3|2603.3|2607.8|2601.8|50
1716468600000|2024-05-23 12:50:00|2609|2603|2608|2602|2609.5|2603.5|2607.5|2601.5|39
1716468900000|2024-05-23 12:55:00|2608.3|2602.3|2609.3|2603.3|2611|2605|2608.3|2602.3|66
1716469200000|2024-05-23 13:00:00|2609.5|2603.5|2615.3|2609.3|2617.8|2611.8|2609.5|2603.5|251
1716469500000|2024-05-23 13:05:00|2615|2609|2620.5|2614.5|2621.3|2615.3|2614|2608|176
1716469800000|2024-05-23 13:10:00|2620.3|2614.3|2623.3|2617.3|2627|2621|2619.8|2613.8|154
1716470100000|2024-05-23 13:15:00|2623|2617|2620|2614|2624.3|2618.3|2620|2614|101
1716470400000|2024-05-23 13:20:00|2619.8|2613.8|2620|2614|2621.5|2615.5|2617.8|2611.8|116
1716470700000|2024-05-23 13:25:00|2620.3|2614.3|2620|2614|2624|2618|2618.5|2612.5|135
1716471000000|2024-05-23 13:30:00|2619.8|2613.8|2624.3|2618.3|2625|2619|2617.8|2611.8|114
1716471300000|2024-05-23 13:35:00|2624|2618|2619.3|2613.3|2627|2621|2619.3|2613.3|154
1716471600000|2024-05-23 13:40:00|2619.5|2613.5|2622|2616|2624.3|2618.3|2618.3|2612.3|117
1716471900000|2024-05-23 13:45:00|2620.3|2614.3|2619|2613|2622.8|2616.8|2617.3|2611.3|215
1716472200000|2024-05-23 13:50:00|2618.8|2612.8|2613|2607|2619.5|2613.5|2611.8|2605.8|183
1716472500000|2024-05-23 13:55:00|2613.3|2607.3|2612|2606|2614.5|2608.5|2610.3|2604.3|177
1716472800000|2024-05-23 14:00:00|2611.8|2605.8|2612.5|2606.5|2617|2611|2611.3|2605.3|281
1716473100000|2024-05-23 14:05:00|2612.8|2606.8|2609.5|2603.5|2614.8|2608.8|2609|2603|138
1716473400000|2024-05-23 14:10:00|2609.3|2603.3|2610.8|2604.8|2612.3|2606.3|2607.8|2601.8|119
1716473700000|2024-05-23 14:15:00|2611|2605|2605.5|2599.5|2612|2606|2604.8|2598.8|117
1716474000000|2024-05-23 14:20:00|2605.8|2599.8|2610.3|2604.3|2611.3|2605.3|2605.5|2599.5|109
1716474300000|2024-05-23 14:25:00|2610|2604|2605.5|2599.5|2611.3|2605.3|2605.5|2599.5|93
1716474600000|2024-05-23 14:30:00|2605.8|2599.8|2605.3|2599.3|2607.5|2601.5|2604|2598|92
1716474900000|2024-05-23 14:35:00|2605.8|2599.8|2605.5|2599.5|2607.5|2601.5|2605.3|2599.3|69
1716475200000|2024-05-23 14:40:00|2605.3|2599.3|2611.8|2605.8|2614.5|2608.5|2605|2599|153
1716475500000|2024-05-23 14:45:00|2611.3|2605.3|2609.8|2603.8|2613.5|2607.5|2608.8|2602.8|113
1716475800000|2024-05-23 14:50:00|2610|2604|2611.3|2605.3|2614.5|2608.5|2609.5|2603.5|86
1716476100000|2024-05-23 14:55:00|2611|2605|2611.5|2605.5|2614.3|2608.3|2611|2605|73
1716476400000|2024-05-23 15:00:00|2611.8|2605.8|2614|2608|2615|2609|2610.5|2604.5|81
1716476700000|2024-05-23 15:05:00|2613.8|2607.8|2611.5|2605.5|2614.3|2608.3|2610.3|2604.3|76
1716477000000|2024-05-23 15:10:00|2611.8|2605.8|2615.8|2609.8|2616.8|2610.8|2611.8|2605.8|76
1716477300000|2024-05-23 15:15:00|2616|2610|2610|2604|2617.5|2611.5|2609|2603|88
1716477600000|2024-05-23 15:20:00|2609.8|2603.8|2615.5|2609.5|2619|2613|2609.5|2603.5|103
1716477900000|2024-05-23 15:25:00|2615.8|2609.8|2624.5|2618.5|2627.8|2621.8|2615.8|2609.8|180
1716478200000|2024-05-23 15:30:00|2624.3|2618.3|2627.8|2621.8|2628.8|2622.8|2623.8|2617.8|67
1716478500000|2024-05-23 15:35:00|2627.5|2621.5|2625.8|2619.8|2628.8|2622.8|2624.8|2618.8|73
1716478800000|2024-05-23 15:40:00|2625.5|2619.5|2630.3|2624.3|2630.3|2624.3|2624.8|2618.8|95
1716479100000|2024-05-23 15:45:00|2630.5|2624.5|2631.8|2625.8|2632.8|2626.8|2628.8|2622.8|87
1716479400000|2024-05-23 15:50:00|2632|2626|2629.3|2623.3|2632.5|2626.5|2629.3|2623.3|45
1716479700000|2024-05-23 15:55:00|2628.8|2622.8|2623.5|2617.5|2628.8|2622.8|2623|2617|69
1716480000000|2024-05-23 16:00:00|2623.8|2617.8|2625.5|2619.5|2626.3|2620.3|2622.5|2616.5|26
1716480300000|2024-05-23 16:05:00|2625.3|2619.3|2623.3|2617.3|2625.3|2619.3|2623.3|2617.3|25
1716480600000|2024-05-23 16:10:00|2623.5|2617.5|2621.8|2615.8|2623.5|2617.5|2621.8|2615.8|14
1716480900000|2024-05-23 16:15:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2619.8|2613.8|16
1716481200000|2024-05-23 16:20:00|2620.8|2614.8|2623.5|2617.5|2623.8|2617.8|2619.8|2613.8|17
1716481500000|2024-05-23 16:25:00|2623.3|2617.3|2625|2619|2625.5|2619.5|2623|2617|23
1716481800000|2024-05-23 16:30:00|2625.3|2619.3|2625.5|2619.5|2627.5|2621.5|2625.3|2619.3|33
1716482100000|2024-05-23 16:35:00|2625.3|2619.3|2625.5|2619.5|2626|2620|2624.8|2618.8|20
1716482400000|2024-05-23 16:40:00|2625.3|2619.3|2624.3|2618.3|2625.5|2619.5|2624.3|2618.3|27
1716482700000|2024-05-23 16:45:00|2624|2618|2627.8|2621.8|2627.8|2621.8|2624|2618|17
1716483000000|2024-05-23 16:50:00|2628|2622|2627.8|2621.8|2629|2623|2627|2621|24
1716483300000|2024-05-23 16:55:00|2628|2622|2626.4|2620.4|2628|2622|2624.9|2618.9|33
1716483600000|2024-05-23 17:00:00|2626.6|2620.6|2626.9|2620.9|2627.9|2621.9|2625.9|2619.9|10
1716483900000|2024-05-23 17:05:00|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2625.4|2619.4|10
1716484200000|2024-05-23 17:10:00|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2625.1|2619.1|8
1716484500000|2024-05-23 17:15:00|2625.9|2619.9|2624.9|2618.9|2626.1|2620.1|2624.9|2618.9|9
1716484800000|2024-05-23 17:20:00|2624.6|2618.6|2623.4|2617.4|2625.1|2619.1|2623.1|2617.1|28
1716485100000|2024-05-23 17:25:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2620.4|2614.4|13
1716485400000|2024-05-23 17:30:00|2622.9|2616.9|2621.9|2615.9|2623.6|2617.6|2621.9|2615.9|16
1716485700000|2024-05-23 17:35:00|2622.4|2616.4|2621.1|2615.1|2623.1|2617.1|2621.1|2615.1|7
1716486000000|2024-05-23 17:40:00|2621.4|2615.4|2619.6|2613.6|2621.4|2615.4|2619.1|2613.1|8
1716486300000|2024-05-23 17:45:00|2619.4|2613.4|2621.1|2615.1|2621.4|2615.4|2619.4|2613.4|10
1716486600000|2024-05-23 17:50:00|2620.9|2614.9|2621.4|2615.4|2622.4|2616.4|2619.6|2613.6|52
1716486900000|2024-05-23 17:55:00|2625.8|2610.8|2623.3|2608.3|2626.8|2610.8|2623.3|2608.3|11
1716508800000|2024-05-24 00:00:00|2620.3|2614.3|2620|2614|2621.5|2615.5|2617.5|2611.5|26
1716509100000|2024-05-24 00:05:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2616|2610|29
1716509400000|2024-05-24 00:10:00|2621|2615|2617.5|2611.5|2621|2615|2617.5|2611.5|22
1716509700000|2024-05-24 00:15:00|2617|2611|2616.3|2610.3|2617|2611|2615|2609|12
1716510000000|2024-05-24 00:20:00|2616.5|2610.5|2613.5|2607.5|2617.3|2611.3|2613.5|2607.5|12
1716510300000|2024-05-24 00:25:00|2613.3|2607.3|2614|2608|2614.5|2608.5|2612.5|2606.5|18
1716510600000|2024-05-24 00:30:00|2613.8|2607.8|2613.5|2607.5|2614.8|2608.8|2612.5|2606.5|20
1716510900000|2024-05-24 00:35:00|2613.3|2607.3|2613.8|2607.8|2615.5|2609.5|2613|2607|21
1716511200000|2024-05-24 00:40:00|2613.5|2607.5|2610.8|2604.8|2613.8|2607.8|2610.8|2604.8|19
1716511500000|2024-05-24 00:45:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|3
1716511800000|2024-05-24 00:50:00|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2609.5|2603.5|8
1716512100000|2024-05-24 00:55:00|2611.3|2605.3|2609.5|2603.5|2611.3|2605.3|2609.5|2603.5|16
1716512400000|2024-05-24 01:00:00|2609.3|2603.3|2618|2612|2619.8|2613.8|2607.3|2601.3|136
1716512700000|2024-05-24 01:05:00|2618.3|2612.3|2617.5|2611.5|2620|2614|2613.3|2607.3|101
1716513000000|2024-05-24 01:10:00|2617|2611|2611.5|2605.5|2617.3|2611.3|2610.3|2604.3|103
1716513300000|2024-05-24 01:15:00|2611.3|2605.3|2616.8|2610.8|2618.8|2612.8|2611|2605|113
1716513600000|2024-05-24 01:20:00|2616.5|2610.5|2618.3|2612.3|2619.3|2613.3|2613|2607|97
1716513900000|2024-05-24 01:25:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2616.3|2610.3|71
1716514200000|2024-05-24 01:30:00|2618|2612|2618|2612|2618.5|2612.5|2616|2610|67
1716514500000|2024-05-24 01:35:00|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2617|2611|49
1716514800000|2024-05-24 01:40:00|2619|2613|2618.5|2612.5|2619|2613|2617|2611|40
1716515100000|2024-05-24 01:45:00|2618.8|2612.8|2619.5|2613.5|2620|2614|2618.5|2612.5|45
1716515400000|2024-05-24 01:50:00|2619.8|2613.8|2617|2611|2621.3|2615.3|2617|2611|51
1716515700000|2024-05-24 01:55:00|2617.3|2611.3|2616|2610|2618.8|2612.8|2615.3|2609.3|35
1716516000000|2024-05-24 02:00:00|2615.8|2609.8|2618.5|2612.5|2619.5|2613.5|2613.3|2607.3|45
1716516300000|2024-05-24 02:05:00|2618.8|2612.8|2620.8|2614.8|2620.8|2614.8|2617.8|2611.8|48
1716516600000|2024-05-24 02:10:00|2620.5|2614.5|2621|2615|2621|2615|2618.3|2612.3|39
1716516900000|2024-05-24 02:15:00|2621.3|2615.3|2618.3|2612.3|2621.3|2615.3|2618|2612|28
1716517200000|2024-05-24 02:20:00|2618|2612|2618.5|2612.5|2618.5|2612.5|2618|2612|5
1716517500000|2024-05-24 02:25:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618|2612|9
1716517800000|2024-05-24 02:30:00|2619|2613|2618.8|2612.8|2620.8|2614.8|2617.5|2611.5|79
1716518100000|2024-05-24 02:35:00|2618.5|2612.5|2619.5|2613.5|2620.3|2614.3|2617.8|2611.8|50
1716518400000|2024-05-24 02:40:00|2619.8|2613.8|2617.5|2611.5|2620|2614|2617.3|2611.3|26
1716518700000|2024-05-24 02:45:00|2617.3|2611.3|2619.3|2613.3|2619.3|2613.3|2614.8|2608.8|38
1716519000000|2024-05-24 02:50:00|2619|2613|2621.8|2615.8|2622.3|2616.3|2619|2613|27
1716519300000|2024-05-24 02:55:00|2621.5|2615.5|2623.8|2617.8|2625.3|2619.3|2621|2615|53
1716519600000|2024-05-24 03:00:00|2623.5|2617.5|2621.5|2615.5|2623.8|2617.8|2621.3|2615.3|57
1716519900000|2024-05-24 03:05:00|2621.8|2615.8|2617.8|2611.8|2622|2616|2617.5|2611.5|83
1716520200000|2024-05-24 03:10:00|2617.5|2611.5|2618.5|2612.5|2620|2614|2617.5|2611.5|30
1716520500000|2024-05-24 03:15:00|2618.8|2612.8|2620.3|2614.3|2620.5|2614.5|2617|2611|77
1716520800000|2024-05-24 03:20:00|2620|2614|2620.3|2614.3|2620.8|2614.8|2619|2613|57
1716521100000|2024-05-24 03:25:00|2620.5|2614.5|2619.3|2613.3|2622.3|2616.3|2619.3|2613.3|48
1716521400000|2024-05-24 03:30:00|2619.5|2613.5|2618.3|2612.3|2620|2614|2618.3|2612.3|23
1716521700000|2024-05-24 03:35:00|2618|2612|2619.3|2613.3|2619.8|2613.8|2617.8|2611.8|24
1716522000000|2024-05-24 03:40:00|2619|2613|2617|2611|2619|2613|2616.5|2610.5|35
1716522300000|2024-05-24 03:45:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2615.8|2609.8|19
1716522600000|2024-05-24 03:50:00|2617|2611|2615.8|2609.8|2617.3|2611.3|2615.8|2609.8|13
1716522900000|2024-05-24 03:55:00|2615.5|2609.5|2616.8|2610.8|2616.8|2610.8|2614.8|2608.8|18
1716523200000|2024-05-24 04:00:00|2617|2611|2615.8|2609.8|2617|2611|2615.3|2609.3|17
1716523500000|2024-05-24 04:05:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615|2609|19
1716523800000|2024-05-24 04:10:00|2615|2609|2616.3|2610.3|2617|2611|2615|2609|25
1716524100000|2024-05-24 04:15:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616|2610|7
1716524400000|2024-05-24 04:20:00|2616.3|2610.3|2617|2611|2617|2611|2616.3|2610.3|12
1716524700000|2024-05-24 04:25:00|2617.3|2611.3|2618|2612|2618.5|2612.5|2617.3|2611.3|9
1716525000000|2024-05-24 04:30:00|2617.8|2611.8|2620.8|2614.8|2620.8|2614.8|2617.5|2611.5|17
1716525300000|2024-05-24 04:35:00|2621.3|2615.3|2623.5|2617.5|2624|2618|2621.3|2615.3|24
1716525600000|2024-05-24 04:40:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2621.5|2615.5|9
1716525900000|2024-05-24 04:45:00|2623|2617|2621.8|2615.8|2623.8|2617.8|2621.5|2615.5|16
1716526200000|2024-05-24 04:50:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2620|2614|17
1716526500000|2024-05-24 04:55:00|2622|2616|2620.3|2614.3|2622|2616|2620|2614|14
1716526800000|2024-05-24 05:00:00|2620|2614|2625.3|2619.3|2625.5|2619.5|2619.3|2613.3|35
1716527100000|2024-05-24 05:05:00|2625.5|2619.5|2624.3|2618.3|2626.3|2620.3|2624.3|2618.3|19
1716527400000|2024-05-24 05:10:00|2624.5|2618.5|2623.3|2617.3|2626|2620|2622.8|2616.8|27
1716527700000|2024-05-24 05:15:00|2623.5|2617.5|2625.5|2619.5|2625.5|2619.5|2622.8|2616.8|16
1716528000000|2024-05-24 05:20:00|2625.3|2619.3|2622|2616|2625.3|2619.3|2622|2616|16
1716528300000|2024-05-24 05:25:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2621.3|2615.3|16
1716528600000|2024-05-24 05:30:00|2622.3|2616.3|2623.8|2617.8|2626.5|2620.5|2622.3|2616.3|79
1716528900000|2024-05-24 05:35:00|2623.5|2617.5|2626.3|2620.3|2626.8|2620.8|2622.8|2616.8|57
1716529200000|2024-05-24 05:40:00|2626|2620|2626|2620|2626.8|2620.8|2624.3|2618.3|86
1716529500000|2024-05-24 05:45:00|2626.3|2620.3|2628.5|2622.5|2630.3|2624.3|2625.5|2619.5|64
1716529800000|2024-05-24 05:50:00|2628.3|2622.3|2631.8|2625.8|2632.5|2626.5|2627.5|2621.5|51
1716530100000|2024-05-24 05:55:00|2632|2626|2630.8|2624.8|2632.3|2626.3|2630|2624|31
1716530400000|2024-05-24 06:00:00|2630.5|2624.5|2627.5|2621.5|2630.5|2624.5|2626.5|2620.5|48
1716530700000|2024-05-24 06:05:00|2627.3|2621.3|2627.8|2621.8|2628.8|2622.8|2626|2620|41
1716531000000|2024-05-24 06:10:00|2627.5|2621.5|2629|2623|2629.5|2623.5|2627.5|2621.5|41
1716531300000|2024-05-24 06:15:00|2628.8|2622.8|2624|2618|2628.8|2622.8|2623.8|2617.8|44
1716531600000|2024-05-24 06:20:00|2624.3|2618.3|2620.3|2614.3|2624.3|2618.3|2619.3|2613.3|48
1716531900000|2024-05-24 06:25:00|2620|2614|2617|2611|2620.5|2614.5|2616.8|2610.8|58
1716532200000|2024-05-24 06:30:00|2617.3|2611.3|2619.3|2613.3|2620|2614|2614.8|2608.8|71
1716532500000|2024-05-24 06:35:00|2619|2613|2620.3|2614.3|2621.3|2615.3|2617.5|2611.5|73
1716532800000|2024-05-24 06:40:00|2620|2614|2618.5|2612.5|2621.5|2615.5|2618|2612|63
1716533100000|2024-05-24 06:45:00|2618.8|2612.8|2616.3|2610.3|2619.3|2613.3|2616.3|2610.3|53
1716533400000|2024-05-24 06:50:00|2615.8|2609.8|2614|2608|2615.8|2609.8|2613.3|2607.3|37
1716533700000|2024-05-24 06:55:00|2614.3|2608.3|2623.3|2617.3|2624.8|2618.8|2614.3|2608.3|83
1716534000000|2024-05-24 07:00:00|2623|2617|2617|2611|2623.5|2617.5|2617|2611|39
1716534300000|2024-05-24 07:05:00|2616.8|2610.8|2616.8|2610.8|2618.8|2612.8|2613.5|2607.5|73
1716534600000|2024-05-24 07:10:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2614.5|2608.5|50
1716534900000|2024-05-24 07:15:00|2616.3|2610.3|2614.8|2608.8|2622.8|2616.8|2614.8|2608.8|85
1716535200000|2024-05-24 07:20:00|2614.5|2608.5|2614.3|2608.3|2616|2610|2613.8|2607.8|55
1716535500000|2024-05-24 07:25:00|2614.5|2608.5|2616.5|2610.5|2618.8|2612.8|2614.5|2608.5|43
1716535800000|2024-05-24 07:30:00|2616.3|2610.3|2614.8|2608.8|2617|2611|2614.5|2608.5|47
1716536100000|2024-05-24 07:35:00|2615|2609|2616.8|2610.8|2617|2611|2614.8|2608.8|31
1716536400000|2024-05-24 07:40:00|2617|2611|2614.8|2608.8|2617|2611|2614.3|2608.3|38
1716536700000|2024-05-24 07:45:00|2615|2609|2614.5|2608.5|2616.8|2610.8|2614.5|2608.5|27
1716537000000|2024-05-24 07:50:00|2614.3|2608.3|2628.8|2622.8|2629|2623|2614.3|2608.3|86
1716537300000|2024-05-24 07:55:00|2629|2623|2627.8|2621.8|2631.3|2625.3|2624|2618|83
1716537600000|2024-05-24 08:00:00|2628|2622|2621.3|2615.3|2628.3|2622.3|2618.8|2612.8|158
1716537900000|2024-05-24 08:05:00|2621|2615|2635.3|2629.3|2635.5|2629.5|2619.5|2613.5|129
1716538200000|2024-05-24 08:10:00|2635.5|2629.5|2632|2626|2636|2630|2632|2626|63
1716538500000|2024-05-24 08:15:00|2632.3|2626.3|2634.5|2628.5|2634.8|2628.8|2631.3|2625.3|55
1716538800000|2024-05-24 08:20:00|2634.8|2628.8|2637.5|2631.5|2639.3|2633.3|2633.5|2627.5|85
1716539100000|2024-05-24 08:25:00|2638|2632|2635.5|2629.5|2638.5|2632.5|2633.5|2627.5|74
1716539400000|2024-05-24 08:30:00|2635.8|2629.8|2632|2626|2636.3|2630.3|2631.8|2625.8|62
1716539700000|2024-05-24 08:35:00|2631.8|2625.8|2637.5|2631.5|2640.5|2634.5|2630.5|2624.5|86
1716540000000|2024-05-24 08:40:00|2637.8|2631.8|2635.8|2629.8|2639.8|2633.8|2632.8|2626.8|78
1716540300000|2024-05-24 08:45:00|2636.3|2630.3|2635|2629|2636.8|2630.8|2633|2627|65
1716540600000|2024-05-24 08:50:00|2634.8|2628.8|2638.8|2632.8|2639|2633|2634.8|2628.8|81
1716540900000|2024-05-24 08:55:00|2639|2633|2645.3|2639.3|2645.8|2639.8|2638.8|2632.8|67
1716541200000|2024-05-24 09:00:00|2645.5|2639.5|2639|2633|2645.5|2639.5|2638.5|2632.5|34
1716541500000|2024-05-24 09:05:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.5|2632.5|24
1716541800000|2024-05-24 09:10:00|2639.3|2633.3|2642.5|2636.5|2642.8|2636.8|2639.3|2633.3|20
1716542100000|2024-05-24 09:15:00|2642.3|2636.3|2642|2636|2642.8|2636.8|2641.5|2635.5|20
1716542400000|2024-05-24 09:20:00|2642.3|2636.3|2641.3|2635.3|2642.5|2636.5|2640.5|2634.5|23
1716542700000|2024-05-24 09:25:00|2641.5|2635.5|2647|2641|2647.3|2641.3|2640.5|2634.5|42
1716543000000|2024-05-24 09:30:00|2647.3|2641.3|2646.5|2640.5|2650.8|2644.8|2645.3|2639.3|45
1716543300000|2024-05-24 09:35:00|2646.3|2640.3|2649.8|2643.8|2649.8|2643.8|2643.8|2637.8|49
1716543600000|2024-05-24 09:40:00|2650|2644|2650.3|2644.3|2652.5|2646.5|2648.8|2642.8|52
1716543900000|2024-05-24 09:45:00|2650.5|2644.5|2652|2646|2652.3|2646.3|2648.8|2642.8|28
1716544200000|2024-05-24 09:50:00|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2651.8|2645.8|42
1716544500000|2024-05-24 09:55:00|2652|2646|2649.5|2643.5|2652.3|2646.3|2649.5|2643.5|18
1716544800000|2024-05-24 10:00:00|2649.3|2643.3|2650.3|2644.3|2651.5|2645.5|2648.8|2642.8|40
1716545100000|2024-05-24 10:05:00|2650|2644|2648.8|2642.8|2652.5|2646.5|2648.5|2642.5|36
1716545400000|2024-05-24 10:10:00|2648.5|2642.5|2650|2644|2650|2644|2646.3|2640.3|35
1716545700000|2024-05-24 10:15:00|2649.8|2643.8|2650.8|2644.8|2651.3|2645.3|2648|2642|30
1716546000000|2024-05-24 10:20:00|2651|2645|2649.8|2643.8|2651|2645|2649.5|2643.5|21
1716546300000|2024-05-24 10:25:00|2650|2644|2650|2644|2651.5|2645.5|2650|2644|14
1716546600000|2024-05-24 10:30:00|2649.8|2643.8|2648.3|2642.3|2650.5|2644.5|2647.8|2641.8|20
1716546900000|2024-05-24 10:35:00|2648|2642|2650.3|2644.3|2650.8|2644.8|2648|2642|20
1716547200000|2024-05-24 10:40:00|2650.5|2644.5|2651.3|2645.3|2653|2647|2650.5|2644.5|25
1716547500000|2024-05-24 10:45:00|2651.5|2645.5|2651.3|2645.3|2652.8|2646.8|2651.3|2645.3|16
1716547800000|2024-05-24 10:50:00|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651|2645|11
1716548100000|2024-05-24 10:55:00|2652.5|2646.5|2651.3|2645.3|2652.8|2646.8|2650|2644|51
1716548400000|2024-05-24 11:00:00|2651.8|2645.8|2654.8|2648.8|2655.5|2649.5|2651.8|2645.8|30
1716548700000|2024-05-24 11:05:00|2654.5|2648.5|2650.8|2644.8|2654.5|2648.5|2650.5|2644.5|26
1716549000000|2024-05-24 11:10:00|2651|2645|2651.3|2645.3|2653.5|2647.5|2650|2644|40
1716549300000|2024-05-24 11:15:00|2651|2645|2649.3|2643.3|2651|2645|2647|2641|29
1716549600000|2024-05-24 11:20:00|2649.5|2643.5|2649.8|2643.8|2651|2645|2649|2643|46
1716549900000|2024-05-24 11:25:00|2649.3|2643.3|2649.5|2643.5|2650|2644|2648|2642|28
1716550200000|2024-05-24 11:30:00|2649.3|2643.3|2651|2645|2653.1|2647.1|2649|2643|51
1716550500000|2024-05-24 11:35:00|2651.3|2645.3|2652.3|2646.3|2652.8|2646.8|2649.8|2643.8|51
1716550800000|2024-05-24 11:40:00|2652|2646|2652|2646|2653.3|2647.3|2648.8|2642.8|42
1716551100000|2024-05-24 11:45:00|2652.3|2646.3|2651|2645|2652.3|2646.3|2649.5|2643.5|42
1716551400000|2024-05-24 11:50:00|2651.5|2645.5|2650|2644|2651.5|2645.5|2649.3|2643.3|43
1716551700000|2024-05-24 11:55:00|2649.8|2643.8|2651.3|2645.3|2651.3|2645.3|2646.8|2640.8|82
1716552000000|2024-05-24 12:00:00|2651.5|2645.5|2652.3|2646.3|2653.5|2647.5|2650.8|2644.8|73
1716552300000|2024-05-24 12:05:00|2652.5|2646.5|2650.5|2644.5|2653.3|2647.3|2647|2641|72
1716552600000|2024-05-24 12:10:00|2650.3|2644.3|2653|2647|2653.5|2647.5|2649.3|2643.3|71
1716552900000|2024-05-24 12:15:00|2653.3|2647.3|2651|2645|2653.5|2647.5|2651|2645|44
1716553200000|2024-05-24 12:20:00|2650.8|2644.8|2650|2644|2652.5|2646.5|2649.3|2643.3|27
1716553500000|2024-05-24 12:25:00|2649.8|2643.8|2649.5|2643.5|2651.3|2645.3|2648.8|2642.8|38
1716553800000|2024-05-24 12:30:00|2649.3|2643.3|2649.5|2643.5|2650|2644|2646.8|2640.8|63
1716554100000|2024-05-24 12:35:00|2649.8|2643.8|2650|2644|2650.8|2644.8|2649.5|2643.5|50
1716554400000|2024-05-24 12:40:00|2650.3|2644.3|2650|2644|2650.8|2644.8|2649|2643|30
1716554700000|2024-05-24 12:45:00|2650.3|2644.3|2649.8|2643.8|2652.3|2646.3|2649|2643|74
1716555000000|2024-05-24 12:50:00|2650|2644|2650.5|2644.5|2651.5|2645.5|2649.8|2643.8|26
1716555300000|2024-05-24 12:55:00|2650.3|2644.3|2653|2647|2653|2647|2650.3|2644.3|65
1716555600000|2024-05-24 13:00:00|2654|2648|2661.3|2655.3|2661.3|2655.3|2653|2647|207
1716555900000|2024-05-24 13:05:00|2661|2655|2665.8|2659.8|2670.5|2664.5|2660|2654|141
1716556200000|2024-05-24 13:10:00|2665.5|2659.5|2669|2663|2671.5|2665.5|2665.5|2659.5|127
1716556500000|2024-05-24 13:15:00|2669.3|2663.3|2662.8|2656.8|2669.3|2663.3|2661.8|2655.8|101
1716556800000|2024-05-24 13:20:00|2662.5|2656.5|2666|2660|2668.5|2662.5|2661.8|2655.8|83
1716557100000|2024-05-24 13:25:00|2665.8|2659.8|2673.8|2667.8|2675.3|2669.3|2665|2659|124
1716557400000|2024-05-24 13:30:00|2674.8|2668.8|2667|2661|2675.8|2669.8|2666|2660|147
1716557700000|2024-05-24 13:35:00|2667.3|2661.3|2668.5|2662.5|2668.8|2662.8|2666|2660|83
1716558000000|2024-05-24 13:40:00|2668.3|2662.3|2672.3|2666.3|2672.3|2666.3|2666.8|2660.8|73
1716558300000|2024-05-24 13:45:00|2672.5|2666.5|2670.8|2664.8|2674.5|2668.5|2670.3|2664.3|71
1716558600000|2024-05-24 13:50:00|2671|2665|2672|2666|2675.3|2669.3|2670.3|2664.3|138
1716558900000|2024-05-24 13:55:00|2672.3|2666.3|2669.5|2663.5|2673|2667|2667.8|2661.8|102
1716559200000|2024-05-24 14:00:00|2668.8|2662.8|2664.8|2658.8|2670.5|2664.5|2664.5|2658.5|137
1716559500000|2024-05-24 14:05:00|2665|2659|2670.5|2664.5|2670.5|2664.5|2665|2659|118
1716559800000|2024-05-24 14:10:00|2670.3|2664.3|2667|2661|2672.3|2666.3|2667|2661|102
1716560100000|2024-05-24 14:15:00|2667.3|2661.3|2669.3|2663.3|2670|2664|2665.5|2659.5|72
1716560400000|2024-05-24 14:20:00|2669|2663|2668.3|2662.3|2670.3|2664.3|2667.3|2661.3|72
1716560700000|2024-05-24 14:25:00|2668|2662|2668.3|2662.3|2670|2664|2666.5|2660.5|101
1716561000000|2024-05-24 14:30:00|2668.5|2662.5|2674.8|2668.8|2675|2669|2668.5|2662.5|96
1716561300000|2024-05-24 14:35:00|2674.5|2668.5|2673.3|2667.3|2677.5|2671.5|2672|2666|104
1716561600000|2024-05-24 14:40:00|2673|2667|2671.3|2665.3|2675|2669|2670|2664|88
1716561900000|2024-05-24 14:45:00|2671.8|2665.8|2668.5|2662.5|2674.8|2668.8|2668.5|2662.5|117
1716562200000|2024-05-24 14:50:00|2668.8|2662.8|2672|2666|2674|2668|2668.3|2662.3|72
1716562500000|2024-05-24 14:55:00|2671.8|2665.8|2670|2664|2672|2666|2669.8|2663.8|33
1716562800000|2024-05-24 15:00:00|2669.8|2663.8|2664|2658|2670.8|2664.8|2663.3|2657.3|109
1716563100000|2024-05-24 15:05:00|2664.3|2658.3|2663.5|2657.5|2666.3|2660.3|2661.3|2655.3|89
1716563400000|2024-05-24 15:10:00|2663.3|2657.3|2667.8|2661.8|2668|2662|2662|2656|57
1716563700000|2024-05-24 15:15:00|2668|2662|2668.5|2662.5|2671|2665|2667.3|2661.3|58
1716564000000|2024-05-24 15:20:00|2668.3|2662.3|2668.8|2662.8|2671.5|2665.5|2667.5|2661.5|43
1716564300000|2024-05-24 15:25:00|2668.5|2662.5|2665.8|2659.8|2671.3|2665.3|2662.5|2656.5|172
1716564600000|2024-05-24 15:30:00|2665.5|2659.5|2663.5|2657.5|2666.8|2660.8|2662.5|2656.5|92
1716564900000|2024-05-24 15:35:00|2663.3|2657.3|2661.5|2655.5|2663.8|2657.8|2661.3|2655.3|42
1716565200000|2024-05-24 15:40:00|2661.8|2655.8|2661.5|2655.5|2662.8|2656.8|2659.5|2653.5|82
1716565500000|2024-05-24 15:45:00|2661.3|2655.3|2659.5|2653.5|2661.5|2655.5|2657|2651|79
1716565800000|2024-05-24 15:50:00|2659.3|2653.3|2658|2652|2660|2654|2657.5|2651.5|62
1716566100000|2024-05-24 15:55:00|2657.8|2651.8|2664.5|2658.5|2665.8|2659.8|2655.3|2649.3|93
1716566400000|2024-05-24 16:00:00|2664.3|2658.3|2662.3|2656.3|2664.3|2658.3|2661.5|2655.5|48
1716566700000|2024-05-24 16:05:00|2662|2656|2661.3|2655.3|2662.8|2656.8|2661.3|2655.3|11
1716567000000|2024-05-24 16:10:00|2661.5|2655.5|2660.8|2654.8|2661.5|2655.5|2660.3|2654.3|12
1716567300000|2024-05-24 16:15:00|2661|2655|2662|2656|2662|2656|2661|2655|7
1716567600000|2024-05-24 16:20:00|2662.3|2656.3|2663.3|2657.3|2664|2658|2662.3|2656.3|9
1716567900000|2024-05-24 16:25:00|2663.5|2657.5|2663.5|2657.5|2664|2658|2663.3|2657.3|7
1716568200000|2024-05-24 16:30:00|2663.8|2657.8|2663.8|2657.8|2664.5|2658.5|2663.5|2657.5|15
1716568500000|2024-05-24 16:35:00|2663.5|2657.5|2662.3|2656.3|2663.8|2657.8|2661.8|2655.8|12
1716568800000|2024-05-24 16:40:00|2662|2656|2659.5|2653.5|2662.3|2656.3|2659.5|2653.5|12
1716569100000|2024-05-24 16:45:00|2659.3|2653.3|2659.3|2653.3|2661|2655|2659|2653|17
1716569400000|2024-05-24 16:50:00|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1716569700000|2024-05-24 16:55:00|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2657.6|2651.6|12
1716570000000|2024-05-24 17:00:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|3
1716570300000|2024-05-24 17:05:00|2658.4|2652.4|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|5
1716570600000|2024-05-24 17:10:00|2658.1|2652.1|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|29
1716570900000|2024-05-24 17:15:00|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|7
1716571200000|2024-05-24 17:20:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|13
1716571500000|2024-05-24 17:25:00|2657.1|2651.1|2657.4|2651.4|2658.6|2652.6|2657.1|2651.1|25
1716571800000|2024-05-24 17:30:00|2657.1|2651.1|2658.4|2652.4|2658.4|2652.4|2656.1|2650.1|20
1716572100000|2024-05-24 17:35:00|2658.1|2652.1|2656.6|2650.6|2658.4|2652.4|2656.4|2650.4|8
1716572400000|2024-05-24 17:40:00|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2655.9|2649.9|8
1716572700000|2024-05-24 17:45:00|2656.9|2650.9|2659.4|2653.4|2659.4|2653.4|2656.9|2650.9|6
1716573000000|2024-05-24 17:50:00|2658.9|2652.9|2660.6|2654.6|2661.4|2655.4|2658.9|2652.9|15
1716573300000|2024-05-24 17:55:00|2665.3|2650.3|2664.8|2649.8|2665.3|2650.3|2664.3|2649.3|6
1716854400000|2024-05-28 00:00:00|2682.5|2676.5|2683|2677|2684.5|2678.5|2680|2674|37
1716854700000|2024-05-28 00:05:00|2682.5|2676.5|2683.3|2677.3|2683.8|2677.8|2681.5|2675.5|48
1716855000000|2024-05-28 00:10:00|2683|2677|2684.8|2678.8|2685.8|2679.8|2682.5|2676.5|29
1716855300000|2024-05-28 00:15:00|2685|2679|2684.3|2678.3|2685.3|2679.3|2683.5|2677.5|29
1716855600000|2024-05-28 00:20:00|2684.5|2678.5|2684|2678|2685|2679|2682.5|2676.5|17
1716855900000|2024-05-28 00:25:00|2684.3|2678.3|2684|2678|2686|2680|2683.3|2677.3|29
1716856200000|2024-05-28 00:30:00|2684.3|2678.3|2687|2681|2687|2681|2684.3|2678.3|13
1716856500000|2024-05-28 00:35:00|2687.5|2681.5|2689|2683|2689.3|2683.3|2686.8|2680.8|21
1716856800000|2024-05-28 00:40:00|2689.3|2683.3|2689.5|2683.5|2690.8|2684.8|2689.3|2683.3|19
1716857100000|2024-05-28 00:45:00|2689.3|2683.3|2687.8|2681.8|2689.3|2683.3|2687.3|2681.3|19
1716857400000|2024-05-28 00:50:00|2688|2682|2689.5|2683.5|2689.8|2683.8|2686.3|2680.3|27
1716857700000|2024-05-28 00:55:00|2689.3|2683.3|2687.5|2681.5|2689.3|2683.3|2686.3|2680.3|34
1716858000000|2024-05-28 01:00:00|2687.3|2681.3|2699.8|2693.8|2700.5|2694.5|2687|2681|190
1716858300000|2024-05-28 01:05:00|2700|2694|2701.5|2695.5|2704.5|2698.5|2699.3|2693.3|93
1716858600000|2024-05-28 01:10:00|2701|2695|2697.5|2691.5|2701|2695|2697.3|2691.3|127
1716858900000|2024-05-28 01:15:00|2697.3|2691.3|2697.3|2691.3|2698|2692|2694.3|2688.3|85
1716859200000|2024-05-28 01:20:00|2697.5|2691.5|2697.5|2691.5|2698|2692|2695.5|2689.5|93
1716859500000|2024-05-28 01:25:00|2697.8|2691.8|2696.5|2690.5|2698.3|2692.3|2695.8|2689.8|70
1716859800000|2024-05-28 01:30:00|2697|2691|2700|2694|2701.5|2695.5|2697|2691|80
1716860100000|2024-05-28 01:35:00|2700.3|2694.3|2694.8|2688.8|2700.3|2694.3|2693.3|2687.3|96
1716860400000|2024-05-28 01:40:00|2695|2689|2695.8|2689.8|2696|2690|2691.8|2685.8|114
1716860700000|2024-05-28 01:45:00|2696|2690|2699|2693|2702|2696|2695.8|2689.8|74
1716861000000|2024-05-28 01:50:00|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2695.5|2689.5|85
1716861300000|2024-05-28 01:55:00|2700|2694|2691.5|2685.5|2700|2694|2691.3|2685.3|109
1716861600000|2024-05-28 02:00:00|2691.8|2685.8|2694.5|2688.5|2695.5|2689.5|2691.5|2685.5|74
1716861900000|2024-05-28 02:05:00|2694.8|2688.8|2696.8|2690.8|2698|2692|2694.5|2688.5|92
1716862200000|2024-05-28 02:10:00|2697|2691|2697.3|2691.3|2698.5|2692.5|2696.5|2690.5|48
1716862500000|2024-05-28 02:15:00|2697.5|2691.5|2699.8|2693.8|2699.8|2693.8|2696.5|2690.5|22
1716862800000|2024-05-28 02:20:00|2700|2694|2701|2695|2701.5|2695.5|2700|2694|29
1716863100000|2024-05-28 02:25:00|2701.3|2695.3|2701.8|2695.8|2702.8|2696.8|2700.5|2694.5|34
1716863400000|2024-05-28 02:30:00|2702|2696|2700.3|2694.3|2702|2696|2698|2692|82
1716863700000|2024-05-28 02:35:00|2700|2694|2704|2698|2704.5|2698.5|2699.5|2693.5|41
1716864000000|2024-05-28 02:40:00|2703.5|2697.5|2705.3|2699.3|2705.5|2699.5|2703|2697|34
1716864300000|2024-05-28 02:45:00|2705.5|2699.5|2707.5|2701.5|2707.5|2701.5|2704.8|2698.8|29
1716864600000|2024-05-28 02:50:00|2706.8|2700.8|2706.5|2700.5|2707.5|2701.5|2705.8|2699.8|46
1716864900000|2024-05-28 02:55:00|2706.3|2700.3|2704.3|2698.3|2706.5|2700.5|2704.3|2698.3|49
1716865200000|2024-05-28 03:00:00|2704|2698|2704.5|2698.5|2705.5|2699.5|2703.5|2697.5|35
1716865500000|2024-05-28 03:05:00|2704.3|2698.3|2703.3|2697.3|2704.5|2698.5|2702|2696|60
1716865800000|2024-05-28 03:10:00|2703.5|2697.5|2701|2695|2704|2698|2700.5|2694.5|48
1716866100000|2024-05-28 03:15:00|2701.3|2695.3|2702|2696|2705.3|2699.3|2700.5|2694.5|63
1716866400000|2024-05-28 03:20:00|2701.8|2695.8|2703.5|2697.5|2703.8|2697.8|2700.5|2694.5|30
1716866700000|2024-05-28 03:25:00|2703.8|2697.8|2706|2700|2707.3|2701.3|2703.3|2697.3|31
1716867000000|2024-05-28 03:30:00|2705.8|2699.8|2704.8|2698.8|2705.8|2699.8|2704|2698|25
1716867300000|2024-05-28 03:35:00|2704.5|2698.5|2704.8|2698.8|2705.3|2699.3|2704.3|2698.3|13
1716867600000|2024-05-28 03:40:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2704.5|2698.5|7
1716867900000|2024-05-28 03:45:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|9
1716868200000|2024-05-28 03:50:00|2704.5|2698.5|2704.3|2698.3|2705.3|2699.3|2701|2695|27
1716868500000|2024-05-28 03:55:00|2704.5|2698.5|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|7
1716868800000|2024-05-28 04:00:00|2704.8|2698.8|2706.3|2700.3|2706.5|2700.5|2704.8|2698.8|6
1716869100000|2024-05-28 04:05:00|2706.5|2700.5|2707|2701|2707.3|2701.3|2706.5|2700.5|5
1716869400000|2024-05-28 04:10:00|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1716869700000|2024-05-28 04:15:00|2706.8|2700.8|2705.5|2699.5|2706.8|2700.8|2705|2699|8
1716870000000|2024-05-28 04:20:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1716870300000|2024-05-28 04:25:00|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|6
1716870600000|2024-05-28 04:30:00|2706|2700|2706.8|2700.8|2706.8|2700.8|2706|2700|4
1716870900000|2024-05-28 04:35:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|4
1716871200000|2024-05-28 04:40:00|2707|2701|2707|2701|2707|2701|2707|2701|1
1716871500000|2024-05-28 04:45:00|2706.8|2700.8|2706|2700|2706.8|2700.8|2706|2700|4
1716871800000|2024-05-28 04:50:00|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|3
1716872100000|2024-05-28 04:55:00|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|5
1716872400000|2024-05-28 05:00:00|2705.3|2699.3|2712.3|2706.3|2712.3|2706.3|2705.3|2699.3|36
1716872700000|2024-05-28 05:05:00|2712|2706|2714.5|2708.5|2715.3|2709.3|2711.8|2705.8|32
1716873000000|2024-05-28 05:10:00|2714.8|2708.8|2712.5|2706.5|2715.3|2709.3|2712.5|2706.5|23
1716873300000|2024-05-28 05:15:00|2712.8|2706.8|2711.8|2705.8|2712.8|2706.8|2711|2705|28
1716873600000|2024-05-28 05:20:00|2712|2706|2709.8|2703.8|2713|2707|2709.3|2703.3|28
1716873900000|2024-05-28 05:25:00|2709.5|2703.5|2708.8|2702.8|2709.5|2703.5|2708.8|2702.8|12
1716874200000|2024-05-28 05:30:00|2708.3|2702.3|2710|2704|2710.5|2704.5|2704.8|2698.8|111
1716874500000|2024-05-28 05:35:00|2709.8|2703.8|2707.3|2701.3|2710|2704|2707|2701|61
1716874800000|2024-05-28 05:40:00|2707|2701|2707|2701|2708|2702|2704.3|2698.3|63
1716875100000|2024-05-28 05:45:00|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2703.3|2697.3|60
1716875400000|2024-05-28 05:50:00|2706.8|2700.8|2705.5|2699.5|2708|2702|2705.3|2699.3|53
1716875700000|2024-05-28 05:55:00|2705.3|2699.3|2704.5|2698.5|2706.8|2700.8|2702|2696|58
1716876000000|2024-05-28 06:00:00|2704.3|2698.3|2701.8|2695.8|2704.8|2698.8|2699.3|2693.3|161
1716876300000|2024-05-28 06:05:00|2701.3|2695.3|2702.3|2696.3|2704|2698|2700|2694|117
1716876600000|2024-05-28 06:10:00|2702|2696|2695.8|2689.8|2702.3|2696.3|2695.8|2689.8|98
1716876900000|2024-05-28 06:15:00|2695.5|2689.5|2694.8|2688.8|2697.5|2691.5|2693.5|2687.5|90
1716877200000|2024-05-28 06:20:00|2695|2689|2689.5|2683.5|2695.8|2689.8|2689.3|2683.3|134
1716877500000|2024-05-28 06:25:00|2689.8|2683.8|2685|2679|2693|2687|2684.5|2678.5|138
1716877800000|2024-05-28 06:30:00|2684.8|2678.8|2689.5|2683.5|2689.8|2683.8|2684.5|2678.5|119
1716878100000|2024-05-28 06:35:00|2689.8|2683.8|2695.8|2689.8|2698|2692|2689.8|2683.8|106
1716878400000|2024-05-28 06:40:00|2696|2690|2694.3|2688.3|2696|2690|2689.5|2683.5|86
1716878700000|2024-05-28 06:45:00|2694.5|2688.5|2693|2687|2694.8|2688.8|2692.3|2686.3|84
1716879000000|2024-05-28 06:50:00|2693.3|2687.3|2693|2687|2696.3|2690.3|2692.5|2686.5|72
1716879300000|2024-05-28 06:55:00|2692.8|2686.8|2695|2689|2695.3|2689.3|2692.5|2686.5|73
1716879600000|2024-05-28 07:00:00|2692.5|2686.5|2702.5|2696.5|2704.8|2698.8|2692.5|2686.5|87
1716879900000|2024-05-28 07:05:00|2702.8|2696.8|2699|2693|2704.8|2698.8|2699|2693|62
1716880200000|2024-05-28 07:10:00|2699.8|2693.8|2695|2689|2699.8|2693.8|2693.8|2687.8|70
1716880500000|2024-05-28 07:15:00|2694.8|2688.8|2693.5|2687.5|2695.5|2689.5|2692.8|2686.8|37
1716880800000|2024-05-28 07:20:00|2693.8|2687.8|2697.5|2691.5|2697.8|2691.8|2692.8|2686.8|99
1716881100000|2024-05-28 07:25:00|2697.3|2691.3|2695.3|2689.3|2698.8|2692.8|2692.8|2686.8|72
1716881400000|2024-05-28 07:30:00|2695|2689|2693.5|2687.5|2696.5|2690.5|2692.3|2686.3|66
1716881700000|2024-05-28 07:35:00|2693.8|2687.8|2694.5|2688.5|2697|2691|2693.3|2687.3|51
1716882000000|2024-05-28 07:40:00|2694.8|2688.8|2699|2693|2699.3|2693.3|2693|2687|51
1716882300000|2024-05-28 07:45:00|2698.8|2692.8|2696|2690|2698.8|2692.8|2695.8|2689.8|19
1716882600000|2024-05-28 07:50:00|2695.8|2689.8|2698.8|2692.8|2699|2693|2694.8|2688.8|43
1716882900000|2024-05-28 07:55:00|2699|2693|2698.5|2692.5|2700.8|2694.8|2697.3|2691.3|50
1716883200000|2024-05-28 08:00:00|2698|2692|2699.3|2693.3|2700.3|2694.3|2693|2687|91
1716883500000|2024-05-28 08:05:00|2699.5|2693.5|2693|2687|2700|2694|2692.5|2686.5|55
1716883800000|2024-05-28 08:10:00|2692.8|2686.8|2697.3|2691.3|2697.8|2691.8|2689.5|2683.5|108
1716884100000|2024-05-28 08:15:00|2697|2691|2700|2694|2700.5|2694.5|2696|2690|56
1716884400000|2024-05-28 08:20:00|2700.8|2694.8|2704.8|2698.8|2705.3|2699.3|2700.8|2694.8|53
1716884700000|2024-05-28 08:25:00|2705|2699|2706.8|2700.8|2711.3|2705.3|2705|2699|82
1716885000000|2024-05-28 08:30:00|2706.5|2700.5|2704.5|2698.5|2706.5|2700.5|2702.3|2696.3|62
1716885300000|2024-05-28 08:35:00|2704.3|2698.3|2705.5|2699.5|2705.8|2699.8|2703|2697|36
1716885600000|2024-05-28 08:40:00|2705.8|2699.8|2704.5|2698.5|2708.3|2702.3|2703.3|2697.3|59
1716885900000|2024-05-28 08:45:00|2704.3|2698.3|2703.5|2697.5|2704.5|2698.5|2703.3|2697.3|12
1716886200000|2024-05-28 08:50:00|2703.8|2697.8|2703.5|2697.5|2704.8|2698.8|2703|2697|21
1716886500000|2024-05-28 08:55:00|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.3|2697.3|29
1716886800000|2024-05-28 09:00:00|2703.8|2697.8|2703.5|2697.5|2704.3|2698.3|2703|2697|27
1716887100000|2024-05-28 09:05:00|2703.3|2697.3|2701.5|2695.5|2703.3|2697.3|2699.3|2693.3|42
1716887400000|2024-05-28 09:10:00|2701.8|2695.8|2702.5|2696.5|2704.8|2698.8|2701.8|2695.8|21
1716887700000|2024-05-28 09:15:00|2702.3|2696.3|2702.5|2696.5|2703.8|2697.8|2701.3|2695.3|36
1716888000000|2024-05-28 09:20:00|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2701.8|2695.8|27
1716888300000|2024-05-28 09:25:00|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2701.8|2695.8|21
1716888600000|2024-05-28 09:30:00|2702|2696|2706.5|2700.5|2707.5|2701.5|2702|2696|37
1716888900000|2024-05-28 09:35:00|2706.3|2700.3|2705|2699|2706.3|2700.3|2702.8|2696.8|35
1716889200000|2024-05-28 09:40:00|2705.3|2699.3|2705.5|2699.5|2706.5|2700.5|2705|2699|24
1716889500000|2024-05-28 09:45:00|2705.8|2699.8|2703|2697|2706.3|2700.3|2703|2697|22
1716889800000|2024-05-28 09:50:00|2703.3|2697.3|2705|2699|2706.3|2700.3|2703.3|2697.3|19
1716890100000|2024-05-28 09:55:00|2705.3|2699.3|2702|2696|2705.3|2699.3|2702|2696|25
1716890400000|2024-05-28 10:00:00|2701.8|2695.8|2702|2696|2702.3|2696.3|2701.8|2695.8|18
1716890700000|2024-05-28 10:05:00|2701.8|2695.8|2704.5|2698.5|2704.5|2698.5|2701.5|2695.5|27
1716891000000|2024-05-28 10:10:00|2704.3|2698.3|2705|2699|2706|2700|2703.5|2697.5|16
1716891300000|2024-05-28 10:15:00|2704.8|2698.8|2705.3|2699.3|2705.5|2699.5|2704.3|2698.3|21
1716891600000|2024-05-28 10:20:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2702|2696|30
1716891900000|2024-05-28 10:25:00|2705.5|2699.5|2705.8|2699.8|2706.3|2700.3|2704.3|2698.3|21
1716892200000|2024-05-28 10:30:00|2705.5|2699.5|2705.8|2699.8|2706|2700|2704.8|2698.8|21
1716892500000|2024-05-28 10:35:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2703.5|2697.5|20
1716892800000|2024-05-28 10:40:00|2705.8|2699.8|2705|2699|2705.8|2699.8|2704.3|2698.3|16
1716893100000|2024-05-28 10:45:00|2705.3|2699.3|2705.3|2699.3|2705.8|2699.8|2705|2699|7
1716893400000|2024-05-28 10:50:00|2705.5|2699.5|2712.5|2706.5|2716.3|2710.3|2705.5|2699.5|57
1716893700000|2024-05-28 10:55:00|2712.3|2706.3|2707.5|2701.5|2712.3|2706.3|2707.5|2701.5|28
1716894000000|2024-05-28 11:00:00|2707.8|2701.8|2708.5|2702.5|2709.3|2703.3|2706.3|2700.3|30
1716894300000|2024-05-28 11:05:00|2708.3|2702.3|2706.3|2700.3|2709|2703|2706|2700|15
1716894600000|2024-05-28 11:10:00|2706|2700|2704|2698|2706.5|2700.5|2703.5|2697.5|43
1716894900000|2024-05-28 11:15:00|2704.3|2698.3|2702.5|2696.5|2704.8|2698.8|2701.8|2695.8|31
1716895200000|2024-05-28 11:20:00|2702.3|2696.3|2704.8|2698.8|2704.8|2698.8|2702.3|2696.3|29
1716895500000|2024-05-28 11:25:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2703.5|2697.5|10
1716895800000|2024-05-28 11:30:00|2704.5|2698.5|2704.5|2698.5|2707|2701|2704.3|2698.3|43
1716896100000|2024-05-28 11:35:00|2704.8|2698.8|2704.3|2698.3|2706.3|2700.3|2703.8|2697.8|31
1716896400000|2024-05-28 11:40:00|2704.5|2698.5|2706.5|2700.5|2706.5|2700.5|2702.5|2696.5|28
1716896700000|2024-05-28 11:45:00|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2703.8|2697.8|35
1716897000000|2024-05-28 11:50:00|2706|2700|2706|2700|2708|2702|2705.8|2699.8|28
1716897300000|2024-05-28 11:55:00|2705.8|2699.8|2705.8|2699.8|2707.5|2701.5|2702.5|2696.5|92
1716897600000|2024-05-28 12:00:00|2705.5|2699.5|2710.8|2704.8|2712|2706|2705.5|2699.5|87
1716897900000|2024-05-28 12:05:00|2711|2705|2709.5|2703.5|2711.3|2705.3|2708.5|2702.5|42
1716898200000|2024-05-28 12:10:00|2709.3|2703.3|2707.8|2701.8|2710.5|2704.5|2707.3|2701.3|50
1716898500000|2024-05-28 12:15:00|2708.3|2702.3|2707|2701|2708.3|2702.3|2706.8|2700.8|29
1716898800000|2024-05-28 12:20:00|2707.3|2701.3|2708.3|2702.3|2709.8|2703.8|2707|2701|55
1716899100000|2024-05-28 12:25:00|2708.5|2702.5|2707.8|2701.8|2710.3|2704.3|2707.8|2701.8|36
1716899400000|2024-05-28 12:30:00|2707.5|2701.5|2710|2704|2710|2704|2706.5|2700.5|44
1716899700000|2024-05-28 12:35:00|2709.8|2703.8|2709.3|2703.3|2709.8|2703.8|2708|2702|28
1716900000000|2024-05-28 12:40:00|2709.5|2703.5|2710|2704|2710.8|2704.8|2709|2703|15
1716900300000|2024-05-28 12:45:00|2710.3|2704.3|2712|2706|2712.8|2706.8|2710|2704|49
1716900600000|2024-05-28 12:50:00|2712.3|2706.3|2712|2706|2713|2707|2711|2705|59
1716900900000|2024-05-28 12:55:00|2712.3|2706.3|2714|2708|2715.8|2709.8|2711.8|2705.8|76
1716901200000|2024-05-28 13:00:00|2713.8|2707.8|2719|2713|2723|2717|2713.8|2707.8|191
1716901500000|2024-05-28 13:05:00|2718.8|2712.8|2722|2716|2723.8|2717.8|2717.8|2711.8|187
1716901800000|2024-05-28 13:10:00|2721.8|2715.8|2719.5|2713.5|2722.5|2716.5|2718|2712|116
1716902100000|2024-05-28 13:15:00|2719.3|2713.3|2721.5|2715.5|2722.8|2716.8|2718.8|2712.8|107
1716902400000|2024-05-28 13:20:00|2721.8|2715.8|2724|2718|2725|2719|2719.5|2713.5|84
1716902700000|2024-05-28 13:25:00|2723.8|2717.8|2725|2719|2727.3|2721.3|2723.3|2717.3|120
1716903000000|2024-05-28 13:30:00|2725.3|2719.3|2724|2718|2727.3|2721.3|2722.5|2716.5|142
1716903300000|2024-05-28 13:35:00|2724.3|2718.3|2720.8|2714.8|2726|2720|2720.3|2714.3|109
1716903600000|2024-05-28 13:40:00|2720.5|2714.5|2722.5|2716.5|2724|2718|2720|2714|89
1716903900000|2024-05-28 13:45:00|2722.3|2716.3|2720.5|2714.5|2722.5|2716.5|2718.8|2712.8|131
1716904200000|2024-05-28 13:50:00|2720.8|2714.8|2721.5|2715.5|2724|2718|2719.5|2713.5|122
1716904500000|2024-05-28 13:55:00|2721.3|2715.3|2720|2714|2721.3|2715.3|2718|2712|138
1716904800000|2024-05-28 14:00:00|2720.5|2714.5|2723|2717|2723.3|2717.3|2716|2710|164
1716905100000|2024-05-28 14:05:00|2722.5|2716.5|2726.3|2720.3|2729.3|2723.3|2719.8|2713.8|169
1716905400000|2024-05-28 14:10:00|2726.5|2720.5|2724.8|2718.8|2727.3|2721.3|2722.3|2716.3|135
1716905700000|2024-05-28 14:15:00|2725|2719|2727.8|2721.8|2728.5|2722.5|2724.3|2718.3|98
1716906000000|2024-05-28 14:20:00|2728|2722|2728.5|2722.5|2730.8|2724.8|2727|2721|84
1716906300000|2024-05-28 14:25:00|2728.8|2722.8|2729.5|2723.5|2730.8|2724.8|2728.5|2722.5|67
1716906600000|2024-05-28 14:30:00|2729.3|2723.3|2730|2724|2735.3|2729.3|2727.5|2721.5|119
1716906900000|2024-05-28 14:35:00|2729.8|2723.8|2726.5|2720.5|2730.5|2724.5|2726|2720|72
1716907200000|2024-05-28 14:40:00|2726.8|2720.8|2728.3|2722.3|2729.8|2723.8|2726.8|2720.8|85
1716907500000|2024-05-28 14:45:00|2728|2722|2725.8|2719.8|2728.3|2722.3|2724.8|2718.8|88
1716907800000|2024-05-28 14:50:00|2726|2720|2726.5|2720.5|2729.3|2723.3|2725.8|2719.8|69
1716908100000|2024-05-28 14:55:00|2726.8|2720.8|2729.8|2723.8|2730.3|2724.3|2726.8|2720.8|108
1716908400000|2024-05-28 15:00:00|2730|2724|2731.5|2725.5|2732.5|2726.5|2727.5|2721.5|122
1716908700000|2024-05-28 15:05:00|2731.8|2725.8|2729.3|2723.3|2732|2726|2727|2721|61
1716909000000|2024-05-28 15:10:00|2729.5|2723.5|2731.3|2725.3|2731.8|2725.8|2728.3|2722.3|70
1716909300000|2024-05-28 15:15:00|2731|2725|2731.5|2725.5|2731.8|2725.8|2728|2722|57
1716909600000|2024-05-28 15:20:00|2731.8|2725.8|2731.8|2725.8|2732|2726|2728.8|2722.8|81
1716909900000|2024-05-28 15:25:00|2731.5|2725.5|2734|2728|2734|2728|2730|2724|129
1716910200000|2024-05-28 15:30:00|2733.8|2727.8|2732.5|2726.5|2734.3|2728.3|2732.3|2726.3|48
1716910500000|2024-05-28 15:35:00|2732.3|2726.3|2733.3|2727.3|2734|2728|2730.5|2724.5|57
1716910800000|2024-05-28 15:40:00|2733|2727|2737.3|2731.3|2737.5|2731.5|2732.5|2726.5|59
1716911100000|2024-05-28 15:45:00|2737.5|2731.5|2736.3|2730.3|2739.8|2733.8|2735.8|2729.8|70
1716911400000|2024-05-28 15:50:00|2736.5|2730.5|2739.3|2733.3|2739.3|2733.3|2736.5|2730.5|30
1716911700000|2024-05-28 15:55:00|2739|2733|2736.8|2730.8|2739|2733|2735.3|2729.3|56
1716912000000|2024-05-28 16:00:00|2736.5|2730.5|2739.5|2733.5|2740.5|2734.5|2736.5|2730.5|30
1716912300000|2024-05-28 16:05:00|2739.3|2733.3|2742|2736|2744.5|2738.5|2738.8|2732.8|43
1716912600000|2024-05-28 16:10:00|2742.3|2736.3|2744|2738|2744.5|2738.5|2742.3|2736.3|41
1716912900000|2024-05-28 16:15:00|2743.8|2737.8|2742.8|2736.8|2743.8|2737.8|2742.5|2736.5|19
1716913200000|2024-05-28 16:20:00|2742.5|2736.5|2742.8|2736.8|2743.3|2737.3|2742|2736|21
1716913500000|2024-05-28 16:25:00|2743|2737|2738.3|2732.3|2743.5|2737.5|2737.5|2731.5|52
1716913800000|2024-05-28 16:30:00|2738|2732|2740.3|2734.3|2740.5|2734.5|2737.3|2731.3|50
1716914100000|2024-05-28 16:35:00|2740|2734|2738.3|2732.3|2740.3|2734.3|2737.8|2731.8|33
1716914400000|2024-05-28 16:40:00|2738|2732|2737.5|2731.5|2738|2732|2736.3|2730.3|19
1716914700000|2024-05-28 16:45:00|2737.3|2731.3|2738.5|2732.5|2739.8|2733.8|2737|2731|22
1716915000000|2024-05-28 16:50:00|2738.3|2732.3|2736.5|2730.5|2739.3|2733.3|2736.5|2730.5|33
1716915300000|2024-05-28 16:55:00|2736.6|2730.6|2737.6|2731.6|2737.6|2731.6|2735.9|2729.9|16
1716915600000|2024-05-28 17:00:00|2737.9|2731.9|2740.4|2734.4|2740.4|2734.4|2737.9|2731.9|19
1716915900000|2024-05-28 17:05:00|2740.6|2734.6|2738.4|2732.4|2740.6|2734.6|2738.4|2732.4|20
1716916200000|2024-05-28 17:10:00|2738.1|2732.1|2737.6|2731.6|2738.1|2732.1|2737.1|2731.1|12
1716916500000|2024-05-28 17:15:00|2737.4|2731.4|2739.1|2733.1|2739.4|2733.4|2737.1|2731.1|29
1716916800000|2024-05-28 17:20:00|2739.4|2733.4|2740.6|2734.6|2740.9|2734.9|2739.1|2733.1|11
1716917100000|2024-05-28 17:25:00|2740.4|2734.4|2741.9|2735.9|2742.4|2736.4|2740.4|2734.4|9
1716917400000|2024-05-28 17:30:00|2741.6|2735.6|2741.1|2735.1|2741.6|2735.6|2740.9|2734.9|9
1716917700000|2024-05-28 17:35:00|2741.4|2735.4|2741.6|2735.6|2742.4|2736.4|2739.9|2733.9|15
1716918000000|2024-05-28 17:40:00|2741.4|2735.4|2737.6|2731.6|2741.4|2735.4|2735.6|2729.6|32
1716918300000|2024-05-28 17:45:00|2737.1|2731.1|2737.9|2731.9|2738.1|2732.1|2735.1|2729.1|20
1716918600000|2024-05-28 17:50:00|2737.6|2731.6|2737.1|2731.1|2739.1|2733.1|2737.1|2731.1|23
1716918900000|2024-05-28 17:55:00|2736.9|2730.9|2740.5|2725.5|2741.5|2731.4|2736.9|2725.3|12
1716940800000|2024-05-29 00:00:00|2738|2732|2736|2730|2738|2732|2736|2730|31
1716941100000|2024-05-29 00:05:00|2736.3|2730.3|2735|2729|2737.3|2731.3|2734.8|2728.8|28
1716941400000|2024-05-29 00:10:00|2734.5|2728.5|2736|2730|2736.8|2730.8|2733.8|2727.8|33
1716941700000|2024-05-29 00:15:00|2736.3|2730.3|2737.3|2731.3|2737.8|2731.8|2736.3|2730.3|23
1716942000000|2024-05-29 00:20:00|2737|2731|2737.3|2731.3|2737.8|2731.8|2736.5|2730.5|12
1716942300000|2024-05-29 00:25:00|2737|2731|2738|2732|2738.3|2732.3|2737|2731|16
1716942600000|2024-05-29 00:30:00|2738.3|2732.3|2736.8|2730.8|2738.8|2732.8|2736.8|2730.8|10
1716942900000|2024-05-29 00:35:00|2736.5|2730.5|2736.3|2730.3|2736.8|2730.8|2736|2730|20
1716943200000|2024-05-29 00:40:00|2736|2730|2737.3|2731.3|2737.5|2731.5|2735.5|2729.5|13
1716943500000|2024-05-29 00:45:00|2737|2731|2737.3|2731.3|2738.5|2732.5|2735.8|2729.8|34
1716943800000|2024-05-29 00:50:00|2737|2731|2736.8|2730.8|2737.8|2731.8|2735.5|2729.5|34
1716944100000|2024-05-29 00:55:00|2736.5|2730.5|2733|2727|2736.5|2730.5|2732.8|2726.8|33
1716944400000|2024-05-29 01:00:00|2733.3|2727.3|2729.3|2723.3|2735.8|2729.8|2727.3|2721.3|167
1716944700000|2024-05-29 01:05:00|2729.5|2723.5|2728.3|2722.3|2730.5|2724.5|2727.5|2721.5|115
1716945000000|2024-05-29 01:10:00|2728|2722|2730|2724|2731.3|2725.3|2727.8|2721.8|81
1716945300000|2024-05-29 01:15:00|2729.8|2723.8|2731.8|2725.8|2732.3|2726.3|2728|2722|102
1716945600000|2024-05-29 01:20:00|2732|2726|2731|2725|2732.8|2726.8|2730.8|2724.8|97
1716945900000|2024-05-29 01:25:00|2731.3|2725.3|2735.5|2729.5|2736.5|2730.5|2731.3|2725.3|111
1716946200000|2024-05-29 01:30:00|2735.3|2729.3|2735.8|2729.8|2737.5|2731.5|2734.8|2728.8|104
1716946500000|2024-05-29 01:35:00|2735.5|2729.5|2734.5|2728.5|2735.5|2729.5|2732|2726|120
1716946800000|2024-05-29 01:40:00|2734.8|2728.8|2731.5|2725.5|2735.5|2729.5|2729.5|2723.5|102
1716947100000|2024-05-29 01:45:00|2731.3|2725.3|2731.8|2725.8|2733|2727|2731.3|2725.3|69
1716947400000|2024-05-29 01:50:00|2732|2726|2731.5|2725.5|2735.8|2729.8|2731.5|2725.5|92
1716947700000|2024-05-29 01:55:00|2731.3|2725.3|2733.8|2727.8|2735|2729|2731.3|2725.3|72
1716948000000|2024-05-29 02:00:00|2733.5|2727.5|2733.3|2727.3|2735.8|2729.8|2732.8|2726.8|119
1716948300000|2024-05-29 02:05:00|2733.5|2727.5|2733.5|2727.5|2734.5|2728.5|2731.8|2725.8|96
1716948600000|2024-05-29 02:10:00|2734|2728|2733|2727|2735.8|2729.8|2732.3|2726.3|55
1716948900000|2024-05-29 02:15:00|2732.8|2726.8|2735.5|2729.5|2735.5|2729.5|2732.8|2726.8|19
1716949200000|2024-05-29 02:20:00|2736|2730|2737.5|2731.5|2737.5|2731.5|2735|2729|34
1716949500000|2024-05-29 02:25:00|2737|2731|2736|2730|2737|2731|2735|2729|28
1716949800000|2024-05-29 02:30:00|2735.3|2729.3|2742.5|2736.5|2743|2737|2735.3|2729.3|83
1716950100000|2024-05-29 02:35:00|2742.8|2736.8|2742.5|2736.5|2744.5|2738.5|2741.3|2735.3|60
1716950400000|2024-05-29 02:40:00|2742.8|2736.8|2744.5|2738.5|2745.3|2739.3|2742|2736|97
1716950700000|2024-05-29 02:45:00|2744.3|2738.3|2743.3|2737.3|2746|2740|2742|2736|105
1716951000000|2024-05-29 02:50:00|2743.8|2737.8|2740.5|2734.5|2744|2738|2739.8|2733.8|82
1716951300000|2024-05-29 02:55:00|2740.8|2734.8|2741.8|2735.8|2742.8|2736.8|2739.8|2733.8|60
1716951600000|2024-05-29 03:00:00|2742|2736|2744|2738|2744|2738|2741.8|2735.8|67
1716951900000|2024-05-29 03:05:00|2744.5|2738.5|2747|2741|2748|2742|2744.5|2738.5|89
1716952200000|2024-05-29 03:10:00|2747.3|2741.3|2744.5|2738.5|2747.5|2741.5|2744|2738|108
1716952500000|2024-05-29 03:15:00|2744.8|2738.8|2744.5|2738.5|2747|2741|2744.3|2738.3|68
1716952800000|2024-05-29 03:20:00|2744.8|2738.8|2747.3|2741.3|2747.8|2741.8|2744.8|2738.8|50
1716953100000|2024-05-29 03:25:00|2747.5|2741.5|2746.3|2740.3|2747.5|2741.5|2743.5|2737.5|88
1716953400000|2024-05-29 03:30:00|2746.5|2740.5|2749.5|2743.5|2749.8|2743.8|2746.5|2740.5|30
1716953700000|2024-05-29 03:35:00|2749.3|2743.3|2750|2744|2750|2744|2748.5|2742.5|20
1716954000000|2024-05-29 03:40:00|2750.3|2744.3|2750.3|2744.3|2750.5|2744.5|2749.3|2743.3|20
1716954300000|2024-05-29 03:45:00|2750.5|2744.5|2752.3|2746.3|2752.5|2746.5|2750.5|2744.5|21
1716954600000|2024-05-29 03:50:00|2752|2746|2753.5|2747.5|2753.8|2747.8|2751.5|2745.5|13
1716954900000|2024-05-29 03:55:00|2753.8|2747.8|2754.5|2748.5|2755.3|2749.3|2753.8|2747.8|26
1716955200000|2024-05-29 04:00:00|2754.3|2748.3|2754.8|2748.8|2755.5|2749.5|2752.5|2746.5|48
1716955500000|2024-05-29 04:05:00|2755|2749|2752|2746|2755.5|2749.5|2752|2746|41
1716955800000|2024-05-29 04:10:00|2752.3|2746.3|2754.5|2748.5|2754.5|2748.5|2752.3|2746.3|22
1716956100000|2024-05-29 04:15:00|2754.8|2748.8|2754|2748|2755.5|2749.5|2754|2748|15
1716956400000|2024-05-29 04:20:00|2753.8|2747.8|2754.5|2748.5|2754.8|2748.8|2753.5|2747.5|9
1716956700000|2024-05-29 04:25:00|2754|2748|2753|2747|2754|2748|2752|2746|22
1716957000000|2024-05-29 04:30:00|2753.3|2747.3|2753|2747|2753.5|2747.5|2752.3|2746.3|15
1716957300000|2024-05-29 04:35:00|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|16
1716957600000|2024-05-29 04:40:00|2753.5|2747.5|2752.5|2746.5|2753.8|2747.8|2752.3|2746.3|23
1716957900000|2024-05-29 04:45:00|2753|2747|2753.3|2747.3|2754.5|2748.5|2752.5|2746.5|26
1716958200000|2024-05-29 04:50:00|2753|2747|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|6
1716958500000|2024-05-29 04:55:00|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752|2746|12
1716958800000|2024-05-29 05:00:00|2752.8|2746.8|2751.3|2745.3|2752.8|2746.8|2751.3|2745.3|12
1716959100000|2024-05-29 05:05:00|2751.5|2745.5|2753|2747|2753.3|2747.3|2749.8|2743.8|43
1716959400000|2024-05-29 05:10:00|2752.8|2746.8|2752.5|2746.5|2753.3|2747.3|2751.8|2745.8|21
1716959700000|2024-05-29 05:15:00|2752.8|2746.8|2752|2746|2753.8|2747.8|2751.8|2745.8|20
1716960000000|2024-05-29 05:20:00|2752.3|2746.3|2751.5|2745.5|2752.5|2746.5|2751.5|2745.5|15
1716960300000|2024-05-29 05:25:00|2751.8|2745.8|2750.5|2744.5|2751.8|2745.8|2749.8|2743.8|10
1716960600000|2024-05-29 05:30:00|2750.3|2744.3|2752.5|2746.5|2754.5|2748.5|2750.3|2744.3|135
1716960900000|2024-05-29 05:35:00|2752.8|2746.8|2755|2749|2756.5|2750.5|2751.3|2745.3|75
1716961200000|2024-05-29 05:40:00|2755.3|2749.3|2749.5|2743.5|2755.5|2749.5|2749|2743|84
1716961500000|2024-05-29 05:45:00|2749.3|2743.3|2754.3|2748.3|2754.5|2748.5|2747|2741|76
1716961800000|2024-05-29 05:50:00|2754|2748|2752|2746|2755.3|2749.3|2751.8|2745.8|51
1716962100000|2024-05-29 05:55:00|2752.3|2746.3|2750.3|2744.3|2753|2747|2750.3|2744.3|57
1716962400000|2024-05-29 06:00:00|2750.5|2744.5|2750.5|2744.5|2751.8|2745.8|2747.8|2741.8|79
1716962700000|2024-05-29 06:05:00|2750.3|2744.3|2749.5|2743.5|2750.5|2744.5|2748|2742|79
1716963000000|2024-05-29 06:10:00|2749.3|2743.3|2750.5|2744.5|2751.8|2745.8|2748.8|2742.8|86
1716963300000|2024-05-29 06:15:00|2750.8|2744.8|2755|2749|2756|2750|2749.5|2743.5|99
1716963600000|2024-05-29 06:20:00|2755.3|2749.3|2758.8|2752.8|2759.8|2753.8|2755.3|2749.3|132
1716963900000|2024-05-29 06:25:00|2758.5|2752.5|2760.5|2754.5|2762|2756|2758.3|2752.3|71
1716964200000|2024-05-29 06:30:00|2760.8|2754.8|2761.5|2755.5|2761.8|2755.8|2759.3|2753.3|78
1716964500000|2024-05-29 06:35:00|2761.8|2755.8|2760.5|2754.5|2762|2756|2759|2753|109
1716964800000|2024-05-29 06:40:00|2760.8|2754.8|2763.5|2757.5|2765.5|2759.5|2758.5|2752.5|125
1716965100000|2024-05-29 06:45:00|2763.3|2757.3|2767.8|2761.8|2771.8|2765.8|2762.5|2756.5|133
1716965400000|2024-05-29 06:50:00|2768|2762|2767.3|2761.3|2769.5|2763.5|2765.5|2759.5|116
1716965700000|2024-05-29 06:55:00|2767|2761|2767|2761|2767.3|2761.3|2763|2757|77
1716966000000|2024-05-29 07:00:00|2767.3|2761.3|2769|2763|2775.3|2769.3|2762.3|2756.3|159
1716966300000|2024-05-29 07:05:00|2768.8|2762.8|2772.5|2766.5|2772.5|2766.5|2766.8|2760.8|100
1716966600000|2024-05-29 07:10:00|2772.3|2766.3|2774.3|2768.3|2775|2769|2768.8|2762.8|119
1716966900000|2024-05-29 07:15:00|2774|2768|2779|2773|2780|2774|2773.3|2767.3|91
1716967200000|2024-05-29 07:20:00|2778.8|2772.8|2776.8|2770.8|2779|2773|2775|2769|92
1716967500000|2024-05-29 07:25:00|2777|2771|2774.5|2768.5|2777|2771|2771.8|2765.8|82
1716967800000|2024-05-29 07:30:00|2774.8|2768.8|2774.8|2768.8|2776.8|2770.8|2773.8|2767.8|108
1716968100000|2024-05-29 07:35:00|2775|2769|2775|2769|2776.5|2770.5|2770.3|2764.3|64
1716968400000|2024-05-29 07:40:00|2774.8|2768.8|2776.3|2770.3|2776.3|2770.3|2772.5|2766.5|35
1716968700000|2024-05-29 07:45:00|2776|2770|2773.3|2767.3|2776|2770|2772.8|2766.8|29
1716969000000|2024-05-29 07:50:00|2773.5|2767.5|2772.3|2766.3|2774.5|2768.5|2772.3|2766.3|28
1716969300000|2024-05-29 07:55:00|2772|2766|2772.5|2766.5|2772.8|2766.8|2770.5|2764.5|40
1716969600000|2024-05-29 08:00:00|2772.8|2766.8|2768.8|2762.8|2776|2770|2768.5|2762.5|155
1716969900000|2024-05-29 08:05:00|2769|2763|2768|2762|2770.3|2764.3|2767|2761|79
1716970200000|2024-05-29 08:10:00|2768.3|2762.3|2769.5|2763.5|2770.8|2764.8|2767.3|2761.3|65
1716970500000|2024-05-29 08:15:00|2769.8|2763.8|2774.8|2768.8|2776.5|2770.5|2769.5|2763.5|62
1716970800000|2024-05-29 08:20:00|2775|2769|2772|2766|2776|2770|2771.5|2765.5|37
1716971100000|2024-05-29 08:25:00|2771.8|2765.8|2770.5|2764.5|2771.8|2765.8|2768|2762|58
1716971400000|2024-05-29 08:30:00|2770.3|2764.3|2771.5|2765.5|2772.5|2766.5|2770.3|2764.3|49
1716971700000|2024-05-29 08:35:00|2771.8|2765.8|2767|2761|2772|2766|2766.8|2760.8|52
1716972000000|2024-05-29 08:40:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2764.8|2758.8|50
1716972300000|2024-05-29 08:45:00|2766.8|2760.8|2766.5|2760.5|2770|2764|2766.5|2760.5|55
1716972600000|2024-05-29 08:50:00|2766.3|2760.3|2764.8|2758.8|2766.3|2760.3|2763|2757|33
1716972900000|2024-05-29 08:55:00|2765|2759|2764|2758|2765|2759|2763|2757|29
1716973200000|2024-05-29 09:00:00|2763.8|2757.8|2763.8|2757.8|2766.3|2760.3|2763|2757|40
1716973500000|2024-05-29 09:05:00|2763.5|2757.5|2762|2756|2764.5|2758.5|2761.3|2755.3|55
1716973800000|2024-05-29 09:10:00|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761|2755|17
1716974100000|2024-05-29 09:15:00|2761.8|2755.8|2757.5|2751.5|2762.3|2756.3|2756|2750|61
1716974400000|2024-05-29 09:20:00|2757.8|2751.8|2757.8|2751.8|2759.5|2753.5|2757|2751|42
1716974700000|2024-05-29 09:25:00|2758|2752|2756|2750|2759.5|2753.5|2755.8|2749.8|43
1716975000000|2024-05-29 09:30:00|2756.3|2750.3|2750.5|2744.5|2756.5|2750.5|2750.3|2744.3|72
1716975300000|2024-05-29 09:35:00|2750.3|2744.3|2753.5|2747.5|2756|2750|2750.3|2744.3|58
1716975600000|2024-05-29 09:40:00|2753.8|2747.8|2759.5|2753.5|2759.8|2753.8|2753.5|2747.5|69
1716975900000|2024-05-29 09:45:00|2759.3|2753.3|2756.8|2750.8|2759.3|2753.3|2756.3|2750.3|27
1716976200000|2024-05-29 09:50:00|2757|2751|2755.8|2749.8|2757|2751|2755|2749|19
1716976500000|2024-05-29 09:55:00|2756|2750|2754.5|2748.5|2756.8|2750.8|2754.5|2748.5|25
1716976800000|2024-05-29 10:00:00|2754.8|2748.8|2753|2747|2755.5|2749.5|2751.8|2745.8|52
1716977100000|2024-05-29 10:05:00|2753.3|2747.3|2750.5|2744.5|2753.5|2747.5|2750|2744|43
1716977400000|2024-05-29 10:10:00|2750.3|2744.3|2754|2748|2755.5|2749.5|2750.3|2744.3|32
1716977700000|2024-05-29 10:15:00|2754.3|2748.3|2756.5|2750.5|2756.5|2750.5|2753.3|2747.3|19
1716978000000|2024-05-29 10:20:00|2756.3|2750.3|2755.8|2749.8|2757|2751|2754.8|2748.8|16
1716978300000|2024-05-29 10:25:00|2755.5|2749.5|2753.3|2747.3|2755.5|2749.5|2753.3|2747.3|39
1716978600000|2024-05-29 10:30:00|2753|2747|2754|2748|2755.3|2749.3|2753|2747|41
1716978900000|2024-05-29 10:35:00|2753.8|2747.8|2754|2748|2754|2748|2753|2747|21
1716979200000|2024-05-29 10:40:00|2754.3|2748.3|2754.8|2748.8|2757|2751|2754.3|2748.3|26
1716979500000|2024-05-29 10:45:00|2755|2749|2756.8|2750.8|2757|2751|2753.8|2747.8|28
1716979800000|2024-05-29 10:50:00|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2755.5|2749.5|24
1716980100000|2024-05-29 10:55:00|2757.3|2751.3|2754|2748|2757.3|2751.3|2753.3|2747.3|53
1716980400000|2024-05-29 11:00:00|2753.8|2747.8|2756.3|2750.3|2758.3|2752.3|2753.5|2747.5|39
1716980700000|2024-05-29 11:05:00|2756|2750|2754.5|2748.5|2756.8|2750.8|2754.5|2748.5|13
1716981000000|2024-05-29 11:10:00|2754.8|2748.8|2753.5|2747.5|2754.8|2748.8|2753.3|2747.3|25
1716981300000|2024-05-29 11:15:00|2753.8|2747.8|2753|2747|2754|2748|2753|2747|28
1716981600000|2024-05-29 11:20:00|2753.3|2747.3|2746|2740|2753.3|2747.3|2742.3|2736.3|113
1716981900000|2024-05-29 11:25:00|2746.3|2740.3|2741.8|2735.8|2747.3|2741.3|2738.5|2732.5|112
1716982200000|2024-05-29 11:30:00|2742|2736|2739|2733|2744.5|2738.5|2738.3|2732.3|114
1716982500000|2024-05-29 11:35:00|2738.8|2732.8|2742.5|2736.5|2744|2738|2738.3|2732.3|83
1716982800000|2024-05-29 11:40:00|2741.8|2735.8|2744.5|2738.5|2746|2740|2738|2732|87
1716983100000|2024-05-29 11:45:00|2744.8|2738.8|2741.5|2735.5|2745.3|2739.3|2740.8|2734.8|59
1716983400000|2024-05-29 11:50:00|2741.8|2735.8|2742.3|2736.3|2742.3|2736.3|2739.5|2733.5|46
1716983700000|2024-05-29 11:55:00|2742.5|2736.5|2743.8|2737.8|2745.3|2739.3|2740.8|2734.8|99
1716984000000|2024-05-29 12:00:00|2743.5|2737.5|2746.8|2740.8|2747.8|2741.8|2743|2737|73
1716984300000|2024-05-29 12:05:00|2746.5|2740.5|2749.8|2743.8|2749.8|2743.8|2745.5|2739.5|85
1716984600000|2024-05-29 12:10:00|2750|2744|2747.5|2741.5|2750|2744|2747.3|2741.3|33
1716984900000|2024-05-29 12:15:00|2747.3|2741.3|2747.3|2741.3|2749.3|2743.3|2745.8|2739.8|53
1716985200000|2024-05-29 12:20:00|2747|2741|2748.3|2742.3|2748.3|2742.3|2745.5|2739.5|45
1716985500000|2024-05-29 12:25:00|2748|2742|2746.3|2740.3|2748.5|2742.5|2745.3|2739.3|35
1716985800000|2024-05-29 12:30:00|2746.5|2740.5|2747.5|2741.5|2748.8|2742.8|2746.3|2740.3|48
1716986100000|2024-05-29 12:35:00|2747.3|2741.3|2746.5|2740.5|2750|2744|2746|2740|42
1716986400000|2024-05-29 12:40:00|2746.8|2740.8|2750.3|2744.3|2750.3|2744.3|2746.3|2740.3|100
1716986700000|2024-05-29 12:45:00|2750.5|2744.5|2751.3|2745.3|2751.3|2745.3|2749|2743|32
1716987000000|2024-05-29 12:50:00|2751.5|2745.5|2746.8|2740.8|2751.8|2745.8|2746.5|2740.5|53
1716987300000|2024-05-29 12:55:00|2747|2741|2748.5|2742.5|2751.3|2745.3|2746.8|2740.8|64
1716987600000|2024-05-29 13:00:00|2748.8|2742.8|2752.5|2746.5|2752.5|2746.5|2747.8|2741.8|187
1716987900000|2024-05-29 13:05:00|2752.3|2746.3|2759.3|2753.3|2760|2754|2752|2746|179
1716988200000|2024-05-29 13:10:00|2759|2753|2752.8|2746.8|2759.3|2753.3|2752.8|2746.8|120
1716988500000|2024-05-29 13:15:00|2752.5|2746.5|2753|2747|2757.8|2751.8|2752|2746|139
1716988800000|2024-05-29 13:20:00|2752.8|2746.8|2754.5|2748.5|2755|2749|2751.8|2745.8|111
1716989100000|2024-05-29 13:25:00|2754.3|2748.3|2753|2747|2758|2752|2752.8|2746.8|154
1716989400000|2024-05-29 13:30:00|2753.3|2747.3|2757.8|2751.8|2760|2754|2753|2747|181
1716989700000|2024-05-29 13:35:00|2758|2752|2757.5|2751.5|2759|2753|2754|2748|122
1716990000000|2024-05-29 13:40:00|2757.3|2751.3|2758|2752|2760.8|2754.8|2754.5|2748.5|175
1716990300000|2024-05-29 13:45:00|2757.8|2751.8|2753.3|2747.3|2758|2752|2752.3|2746.3|174
1716990600000|2024-05-29 13:50:00|2753.5|2747.5|2758|2752|2759.8|2753.8|2753.5|2747.5|139
1716990900000|2024-05-29 13:55:00|2757.8|2751.8|2763.8|2757.8|2765.8|2759.8|2757.8|2751.8|173
1716991200000|2024-05-29 14:00:00|2764|2758|2768.8|2762.8|2769.3|2763.3|2764|2758|158
1716991500000|2024-05-29 14:05:00|2769|2763|2772.5|2766.5|2772.8|2766.8|2768.3|2762.3|167
1716991800000|2024-05-29 14:10:00|2772.3|2766.3|2767.8|2761.8|2772.8|2766.8|2767.8|2761.8|116
1716992100000|2024-05-29 14:15:00|2768|2762|2762.3|2756.3|2770.5|2764.5|2762.3|2756.3|112
1716992400000|2024-05-29 14:20:00|2762.5|2756.5|2766.5|2760.5|2766.5|2760.5|2759.3|2753.3|190
1716992700000|2024-05-29 14:25:00|2766.8|2760.8|2764.5|2758.5|2767.3|2761.3|2762.8|2756.8|97
1716993000000|2024-05-29 14:30:00|2764.3|2758.3|2767.5|2761.5|2768|2762|2763.3|2757.3|125
1716993300000|2024-05-29 14:35:00|2767.3|2761.3|2764.3|2758.3|2768.5|2762.5|2763.5|2757.5|96
1716993600000|2024-05-29 14:40:00|2764.5|2758.5|2765.3|2759.3|2768|2762|2764|2758|117
1716993900000|2024-05-29 14:45:00|2765.5|2759.5|2764.8|2758.8|2768|2762|2763|2757|129
1716994200000|2024-05-29 14:50:00|2765|2759|2765|2759|2766.3|2760.3|2762.8|2756.8|89
1716994500000|2024-05-29 14:55:00|2765.3|2759.3|2766.8|2760.8|2768.3|2762.3|2763.3|2757.3|129
1716994800000|2024-05-29 15:00:00|2767|2761|2764.3|2758.3|2767.8|2761.8|2761.8|2755.8|123
1716995100000|2024-05-29 15:05:00|2764|2758|2762.5|2756.5|2765.3|2759.3|2760|2754|95
1716995400000|2024-05-29 15:10:00|2762.8|2756.8|2760.8|2754.8|2763.5|2757.5|2757.3|2751.3|97
1716995700000|2024-05-29 15:15:00|2760.5|2754.5|2760.8|2754.8|2761.5|2755.5|2759.3|2753.3|75
1716996000000|2024-05-29 15:20:00|2761|2755|2767|2761|2768.5|2762.5|2758.3|2752.3|104
1716996300000|2024-05-29 15:25:00|2767.3|2761.3|2768.8|2762.8|2774.3|2768.3|2766.8|2760.8|114
1716996600000|2024-05-29 15:30:00|2768.5|2762.5|2773|2767|2775.3|2769.3|2767.8|2761.8|81
1716996900000|2024-05-29 15:35:00|2772.8|2766.8|2772|2766|2773.5|2767.5|2771.5|2765.5|42
1716997200000|2024-05-29 15:40:00|2771.8|2765.8|2777.8|2771.8|2777.8|2771.8|2770.5|2764.5|48
1716997500000|2024-05-29 15:45:00|2777.5|2771.5|2777.5|2771.5|2779.8|2773.8|2775.5|2769.5|100
1716997800000|2024-05-29 15:50:00|2777.3|2771.3|2777.5|2771.5|2777.8|2771.8|2776.3|2770.3|44
1716998100000|2024-05-29 15:55:00|2777.3|2771.3|2779.3|2773.3|2779.3|2773.3|2774.3|2768.3|51
1716998400000|2024-05-29 16:00:00|2779|2773|2783|2777|2783.3|2777.3|2778.5|2772.5|31
1716998700000|2024-05-29 16:05:00|2783.3|2777.3|2788.8|2782.8|2789.3|2783.3|2782.5|2776.5|65
1716999000000|2024-05-29 16:10:00|2788.5|2782.5|2785.3|2779.3|2789.3|2783.3|2784|2778|78
1716999300000|2024-05-29 16:15:00|2785|2779|2782|2776|2786|2780|2781.5|2775.5|52
1716999600000|2024-05-29 16:20:00|2782.3|2776.3|2790|2784|2790.5|2784.5|2782.3|2776.3|58
1716999900000|2024-05-29 16:25:00|2789.8|2783.8|2792.8|2786.8|2797.8|2791.8|2789.5|2783.5|68
1717000200000|2024-05-29 16:30:00|2792.5|2786.5|2792.5|2786.5|2795.3|2789.3|2791.3|2785.3|29
1717000500000|2024-05-29 16:35:00|2792.3|2786.3|2793.8|2787.8|2793.8|2787.8|2790.3|2784.3|32
1717000800000|2024-05-29 16:40:00|2794|2788|2794.8|2788.8|2794.8|2788.8|2790.8|2784.8|43
1717001100000|2024-05-29 16:45:00|2795.5|2789.5|2797.3|2791.3|2797.8|2791.8|2794.5|2788.5|24
1717001400000|2024-05-29 16:50:00|2797.5|2791.5|2795.8|2789.8|2797.8|2791.8|2795.3|2789.3|40
1717001700000|2024-05-29 16:55:00|2795.9|2789.9|2791.1|2785.1|2796.1|2790.1|2790.4|2784.4|35
1717002000000|2024-05-29 17:00:00|2790.9|2784.9|2790.9|2784.9|2791.9|2785.9|2789.9|2783.9|24
1717002300000|2024-05-29 17:05:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2790.6|2784.6|7
1717002600000|2024-05-29 17:10:00|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.6|2784.6|5
1717002900000|2024-05-29 17:15:00|2791.1|2785.1|2793.4|2787.4|2793.4|2787.4|2790.9|2784.9|14
1717003200000|2024-05-29 17:20:00|2793.1|2787.1|2794.6|2788.6|2795.4|2789.4|2793.1|2787.1|9
1717003500000|2024-05-29 17:25:00|2794.9|2788.9|2796.1|2790.1|2796.4|2790.4|2794.9|2788.9|8
1717003800000|2024-05-29 17:30:00|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2795.9|2789.9|5
1717004100000|2024-05-29 17:35:00|2796.6|2790.6|2798.6|2792.6|2800.4|2794.4|2796.6|2790.6|8
1717004400000|2024-05-29 17:40:00|2798.9|2792.9|2796.6|2790.6|2798.9|2792.9|2795.9|2789.9|17
1717004700000|2024-05-29 17:45:00|2796.4|2790.4|2795.6|2789.6|2796.4|2790.4|2794.4|2788.4|11
1717005000000|2024-05-29 17:50:00|2795.9|2789.9|2793.9|2787.9|2795.9|2789.9|2793.9|2787.9|21
1717005300000|2024-05-29 17:55:00|2794.1|2788.1|2800.3|2785.3|2800.3|2788.6|2793.9|2783.5|6
1717027200000|2024-05-30 00:00:00|2790.3|2784.3|2791.5|2785.5|2791.5|2785.5|2790|2784|20
1717027500000|2024-05-30 00:05:00|2791.8|2785.8|2794|2788|2794|2788|2790.3|2784.3|45
1717027800000|2024-05-30 00:10:00|2794.3|2788.3|2793.5|2787.5|2794.8|2788.8|2792.8|2786.8|22
1717028100000|2024-05-30 00:15:00|2793|2787|2790.8|2784.8|2793.3|2787.3|2789.5|2783.5|33
1717028400000|2024-05-30 00:20:00|2791|2785|2792.3|2786.3|2792.5|2786.5|2791|2785|16
1717028700000|2024-05-30 00:25:00|2792|2786|2791.8|2785.8|2792|2786|2790.5|2784.5|28
1717029000000|2024-05-30 00:30:00|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.5|2785.5|15
1717029300000|2024-05-30 00:35:00|2792.5|2786.5|2792.3|2786.3|2792.8|2786.8|2791.5|2785.5|28
1717029600000|2024-05-30 00:40:00|2792|2786|2792.3|2786.3|2792.8|2786.8|2791.3|2785.3|40
1717029900000|2024-05-30 00:45:00|2792.5|2786.5|2792.8|2786.8|2793|2787|2792.5|2786.5|14
1717030200000|2024-05-30 00:50:00|2793|2787|2792.5|2786.5|2793|2787|2792.5|2786.5|11
1717030500000|2024-05-30 00:55:00|2792.8|2786.8|2792.3|2786.3|2793|2787|2791.5|2785.5|23
1717030800000|2024-05-30 01:00:00|2792|2786|2800.3|2794.3|2801.8|2795.8|2792|2786|203
1717031100000|2024-05-30 01:05:00|2800|2794|2786.5|2780.5|2801.3|2795.3|2786.5|2780.5|232
1717031400000|2024-05-30 01:10:00|2786.8|2780.8|2797.3|2791.3|2798|2792|2786.8|2780.8|135
1717031700000|2024-05-30 01:15:00|2797|2791|2801|2795|2801.8|2795.8|2796.8|2790.8|132
1717032000000|2024-05-30 01:20:00|2801.3|2795.3|2795|2789|2801.5|2795.5|2794.5|2788.5|85
1717032300000|2024-05-30 01:25:00|2794.8|2788.8|2797|2791|2798.3|2792.3|2794.3|2788.3|63
1717032600000|2024-05-30 01:30:00|2796.8|2790.8|2790|2784|2796.8|2790.8|2790|2784|112
1717032900000|2024-05-30 01:35:00|2789.5|2783.5|2784.8|2778.8|2789.8|2783.8|2782.8|2776.8|117
1717033200000|2024-05-30 01:40:00|2784.5|2778.5|2779.8|2773.8|2786|2780|2777.5|2771.5|192
1717033500000|2024-05-30 01:45:00|2779.5|2773.5|2781.8|2775.8|2784|2778|2777.8|2771.8|134
1717033800000|2024-05-30 01:50:00|2781.5|2775.5|2779.3|2773.3|2783.5|2777.5|2778.5|2772.5|101
1717034100000|2024-05-30 01:55:00|2779.5|2773.5|2786.5|2780.5|2787.5|2781.5|2779.3|2773.3|134
1717034400000|2024-05-30 02:00:00|2786.3|2780.3|2788|2782|2789.3|2783.3|2786|2780|125
1717034700000|2024-05-30 02:05:00|2787.8|2781.8|2787.5|2781.5|2789.3|2783.3|2787.3|2781.3|72
1717035000000|2024-05-30 02:10:00|2787.3|2781.3|2788.3|2782.3|2790.8|2784.8|2787.3|2781.3|56
1717035300000|2024-05-30 02:15:00|2788.5|2782.5|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|14
1717035600000|2024-05-30 02:20:00|2788|2782|2787.8|2781.8|2788.3|2782.3|2787.3|2781.3|21
1717035900000|2024-05-30 02:25:00|2787.5|2781.5|2787.3|2781.3|2789.8|2783.8|2787.3|2781.3|26
1717036200000|2024-05-30 02:30:00|2787|2781|2780.3|2774.3|2787.5|2781.5|2779|2773|131
1717036500000|2024-05-30 02:35:00|2780|2774|2777.5|2771.5|2781|2775|2776.8|2770.8|94
1717036800000|2024-05-30 02:40:00|2777.8|2771.8|2777.8|2771.8|2779.8|2773.8|2776.3|2770.3|89
1717037100000|2024-05-30 02:45:00|2778|2772|2778.5|2772.5|2780.8|2774.8|2777.5|2771.5|131
1717037400000|2024-05-30 02:50:00|2778.3|2772.3|2778.5|2772.5|2778.5|2772.5|2774.8|2768.8|122
1717037700000|2024-05-30 02:55:00|2778.8|2772.8|2780.8|2774.8|2783.5|2777.5|2778.3|2772.3|133
1717038000000|2024-05-30 03:00:00|2780.5|2774.5|2773.8|2767.8|2780.5|2774.5|2773.8|2767.8|160
1717038300000|2024-05-30 03:05:00|2774|2768|2778.8|2772.8|2780.3|2774.3|2773.5|2767.5|195
1717038600000|2024-05-30 03:10:00|2779|2773|2778|2772|2781.3|2775.3|2777.5|2771.5|117
1717038900000|2024-05-30 03:15:00|2777.8|2771.8|2781|2775|2781.8|2775.8|2777.8|2771.8|73
1717039200000|2024-05-30 03:20:00|2781.3|2775.3|2782.5|2776.5|2782.8|2776.8|2779|2773|77
1717039500000|2024-05-30 03:25:00|2782.8|2776.8|2778.5|2772.5|2784.3|2778.3|2777.5|2771.5|113
1717039800000|2024-05-30 03:30:00|2778.8|2772.8|2782.3|2776.3|2782.3|2776.3|2778.5|2772.5|41
1717040100000|2024-05-30 03:35:00|2782|2776|2778.3|2772.3|2783|2777|2778.3|2772.3|32
1717040400000|2024-05-30 03:40:00|2778.5|2772.5|2780.3|2774.3|2780.8|2774.8|2778.5|2772.5|17
1717040700000|2024-05-30 03:45:00|2780|2774|2780.8|2774.8|2781.8|2775.8|2779.8|2773.8|14
1717041000000|2024-05-30 03:50:00|2781|2775|2782.3|2776.3|2782.5|2776.5|2780.5|2774.5|12
1717041300000|2024-05-30 03:55:00|2782.5|2776.5|2781.8|2775.8|2783.3|2777.3|2781.8|2775.8|12
1717041600000|2024-05-30 04:00:00|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|4
1717041900000|2024-05-30 04:05:00|2782|2776|2782.3|2776.3|2782.5|2776.5|2782|2776|8
1717042200000|2024-05-30 04:10:00|2782|2776|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|8
1717042500000|2024-05-30 04:15:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.5|2775.5|10
1717042800000|2024-05-30 04:20:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1717043100000|2024-05-30 04:25:00|2781.3|2775.3|2782.3|2776.3|2782.5|2776.5|2781.3|2775.3|8
1717043400000|2024-05-30 04:30:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|18
1717043700000|2024-05-30 04:35:00|2782|2776|2780.8|2774.8|2782|2776|2780.5|2774.5|14
1717044000000|2024-05-30 04:40:00|2780.5|2774.5|2779.3|2773.3|2780.8|2774.8|2778.3|2772.3|31
1717044300000|2024-05-30 04:45:00|2779.5|2773.5|2781|2775|2781|2775|2779.5|2773.5|5
1717044600000|2024-05-30 04:50:00|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.8|2774.8|9
1717044900000|2024-05-30 04:55:00|2780.5|2774.5|2779.8|2773.8|2780.5|2774.5|2779.8|2773.8|4
1717045200000|2024-05-30 05:00:00|2779.5|2773.5|2780.8|2774.8|2781.3|2775.3|2778|2772|28
1717045500000|2024-05-30 05:05:00|2780.5|2774.5|2779.8|2773.8|2780.8|2774.8|2779.3|2773.3|12
1717045800000|2024-05-30 05:10:00|2780|2774|2780.8|2774.8|2781.3|2775.3|2780|2774|16
1717046100000|2024-05-30 05:15:00|2781|2775|2781.8|2775.8|2782.3|2776.3|2780.5|2774.5|22
1717046400000|2024-05-30 05:20:00|2781.5|2775.5|2783.5|2777.5|2783.8|2777.8|2781|2775|23
1717046700000|2024-05-30 05:25:00|2783.3|2777.3|2781|2775|2784.3|2778.3|2779.8|2773.8|49
1717047000000|2024-05-30 05:30:00|2780.5|2774.5|2769.5|2763.5|2780.5|2774.5|2767.3|2761.3|218
1717047300000|2024-05-30 05:35:00|2769.8|2763.8|2768|2762|2770.5|2764.5|2766|2760|159
1717047600000|2024-05-30 05:40:00|2768.3|2762.3|2758.3|2752.3|2768.3|2762.3|2757.8|2751.8|144
1717047900000|2024-05-30 05:45:00|2758|2752|2756|2750|2760.5|2754.5|2755.8|2749.8|132
1717048200000|2024-05-30 05:50:00|2756.3|2750.3|2752|2746|2756.5|2750.5|2750.8|2744.8|182
1717048500000|2024-05-30 05:55:00|2751.8|2745.8|2749|2743|2752.5|2746.5|2747.5|2741.5|179
1717048800000|2024-05-30 06:00:00|2748.8|2742.8|2757.3|2751.3|2758.5|2752.5|2748|2742|162
1717049100000|2024-05-30 06:05:00|2757|2751|2752.8|2746.8|2758.3|2752.3|2750.3|2744.3|146
1717049400000|2024-05-30 06:10:00|2753|2747|2754.3|2748.3|2755|2749|2750.8|2744.8|165
1717049700000|2024-05-30 06:15:00|2754|2748|2755.5|2749.5|2759.8|2753.8|2752.8|2746.8|149
1717050000000|2024-05-30 06:20:00|2755.3|2749.3|2760.8|2754.8|2760.8|2754.8|2755|2749|101
1717050300000|2024-05-30 06:25:00|2760.5|2754.5|2763.5|2757.5|2765.5|2759.5|2760|2754|155
1717050600000|2024-05-30 06:30:00|2763.8|2757.8|2764.5|2758.5|2766.3|2760.3|2763.8|2757.8|84
1717050900000|2024-05-30 06:35:00|2764.3|2758.3|2761.5|2755.5|2765.8|2759.8|2760.5|2754.5|80
1717051200000|2024-05-30 06:40:00|2761.8|2755.8|2762.5|2756.5|2764.8|2758.8|2760.8|2754.8|143
1717051500000|2024-05-30 06:45:00|2762.8|2756.8|2760.5|2754.5|2762.8|2756.8|2759.5|2753.5|103
1717051800000|2024-05-30 06:50:00|2760.3|2754.3|2762.3|2756.3|2765|2759|2759|2753|90
1717052100000|2024-05-30 06:55:00|2762.8|2756.8|2759.8|2753.8|2762.8|2756.8|2758.3|2752.3|97
1717052400000|2024-05-30 07:00:00|2759|2753|2764.8|2758.8|2765.8|2759.8|2758.8|2752.8|158
1717052700000|2024-05-30 07:05:00|2764.5|2758.5|2755.5|2749.5|2765.3|2759.3|2755.5|2749.5|81
1717053000000|2024-05-30 07:10:00|2755.8|2749.8|2754|2748|2757.8|2751.8|2750.3|2744.3|142
1717053300000|2024-05-30 07:15:00|2754.3|2748.3|2755.3|2749.3|2757.3|2751.3|2749.5|2743.5|118
1717053600000|2024-05-30 07:20:00|2755|2749|2749.5|2743.5|2757.8|2751.8|2748.8|2742.8|99
1717053900000|2024-05-30 07:25:00|2749.8|2743.8|2751|2745|2751.8|2745.8|2747.8|2741.8|72
1717054200000|2024-05-30 07:30:00|2750.8|2744.8|2744.5|2738.5|2751.3|2745.3|2741.3|2735.3|98
1717054500000|2024-05-30 07:35:00|2744.3|2738.3|2742.5|2736.5|2744.3|2738.3|2737.8|2731.8|91
1717054800000|2024-05-30 07:40:00|2742.3|2736.3|2743.3|2737.3|2746.5|2740.5|2739.8|2733.8|98
1717055100000|2024-05-30 07:45:00|2743.5|2737.5|2744.5|2738.5|2745.5|2739.5|2742.3|2736.3|71
1717055400000|2024-05-30 07:50:00|2744.3|2738.3|2746.8|2740.8|2749.3|2743.3|2743.8|2737.8|74
1717055700000|2024-05-30 07:55:00|2746.5|2740.5|2747.3|2741.3|2748|2742|2746|2740|51
1717056000000|2024-05-30 08:00:00|2746.8|2740.8|2751.3|2745.3|2752.5|2746.5|2743|2737|164
1717056300000|2024-05-30 08:05:00|2751|2745|2745|2739|2751|2745|2741.3|2735.3|129
1717056600000|2024-05-30 08:10:00|2744.8|2738.8|2734|2728|2745.5|2739.5|2734|2728|106
1717056900000|2024-05-30 08:15:00|2734.3|2728.3|2740.5|2734.5|2740.8|2734.8|2733.5|2727.5|95
1717057200000|2024-05-30 08:20:00|2740.3|2734.3|2741.5|2735.5|2742.5|2736.5|2737.5|2731.5|96
1717057500000|2024-05-30 08:25:00|2741.8|2735.8|2739.8|2733.8|2742|2736|2739.3|2733.3|80
1717057800000|2024-05-30 08:30:00|2739.5|2733.5|2742.8|2736.8|2745.8|2739.8|2738|2732|72
1717058100000|2024-05-30 08:35:00|2742.5|2736.5|2741.5|2735.5|2743.8|2737.8|2740.3|2734.3|66
1717058400000|2024-05-30 08:40:00|2741.3|2735.3|2738|2732|2741.5|2735.5|2736.8|2730.8|59
1717058700000|2024-05-30 08:45:00|2738.3|2732.3|2736.8|2730.8|2741|2735|2736.8|2730.8|68
1717059000000|2024-05-30 08:50:00|2737|2731|2735.3|2729.3|2737.8|2731.8|2734.3|2728.3|59
1717059300000|2024-05-30 08:55:00|2735|2729|2735.5|2729.5|2737.8|2731.8|2734.3|2728.3|62
1717059600000|2024-05-30 09:00:00|2735.8|2729.8|2738.5|2732.5|2738.5|2732.5|2735.5|2729.5|33
1717059900000|2024-05-30 09:05:00|2738.8|2732.8|2738.5|2732.5|2740|2734|2736.5|2730.5|33
1717060200000|2024-05-30 09:10:00|2738.3|2732.3|2734.8|2728.8|2738.3|2732.3|2734|2728|47
1717060500000|2024-05-30 09:15:00|2734.5|2728.5|2734.3|2728.3|2735.3|2729.3|2732.3|2726.3|39
1717060800000|2024-05-30 09:20:00|2734|2728|2728.8|2722.8|2734|2728|2726.8|2720.8|77
1717061100000|2024-05-30 09:25:00|2728.5|2722.5|2728|2722|2729|2723|2723|2717|74
1717061400000|2024-05-30 09:30:00|2728.3|2722.3|2726.8|2720.8|2729.3|2723.3|2725|2719|47
1717061700000|2024-05-30 09:35:00|2726.5|2720.5|2726.8|2720.8|2727.8|2721.8|2723.5|2717.5|75
1717062000000|2024-05-30 09:40:00|2727|2721|2724.5|2718.5|2727|2721|2724.3|2718.3|38
1717062300000|2024-05-30 09:45:00|2724|2718|2721.5|2715.5|2724|2718|2720.3|2714.3|37
1717062600000|2024-05-30 09:50:00|2721.8|2715.8|2724.5|2718.5|2727.8|2721.8|2721.8|2715.8|37
1717062900000|2024-05-30 09:55:00|2724.3|2718.3|2723.8|2717.8|2724.3|2718.3|2722.3|2716.3|57
1717063200000|2024-05-30 10:00:00|2724|2718|2723.3|2717.3|2725.3|2719.3|2723.3|2717.3|28
1717063500000|2024-05-30 10:05:00|2723.5|2717.5|2722.5|2716.5|2725.3|2719.3|2722.5|2716.5|32
1717063800000|2024-05-30 10:10:00|2722.8|2716.8|2719.8|2713.8|2723|2717|2716.5|2710.5|75
1717064100000|2024-05-30 10:15:00|2719.5|2713.5|2717.3|2711.3|2720|2714|2715.3|2709.3|69
1717064400000|2024-05-30 10:20:00|2717|2711|2714|2708|2717|2711|2713.5|2707.5|48
1717064700000|2024-05-30 10:25:00|2713.8|2707.8|2712|2706|2713.8|2707.8|2709.5|2703.5|77
1717065000000|2024-05-30 10:30:00|2711.8|2705.8|2712.5|2706.5|2713.8|2707.8|2711.5|2705.5|39
1717065300000|2024-05-30 10:35:00|2712.8|2706.8|2713.3|2707.3|2713.8|2707.8|2711|2705|41
1717065600000|2024-05-30 10:40:00|2713.5|2707.5|2715|2709|2717.3|2711.3|2713.5|2707.5|73
1717065900000|2024-05-30 10:45:00|2714.8|2708.8|2715.5|2709.5|2717.3|2711.3|2714.8|2708.8|33
1717066200000|2024-05-30 10:50:00|2715.8|2709.8|2719.5|2713.5|2720|2714|2714.5|2708.5|82
1717066500000|2024-05-30 10:55:00|2719.8|2713.8|2720|2714|2721|2715|2719|2713|62
1717066800000|2024-05-30 11:00:00|2720.3|2714.3|2714.5|2708.5|2720.5|2714.5|2714.3|2708.3|41
1717067100000|2024-05-30 11:05:00|2714.3|2708.3|2717|2711|2717.3|2711.3|2713|2707|35
1717067400000|2024-05-30 11:10:00|2717.3|2711.3|2715|2709|2717.3|2711.3|2714.5|2708.5|31
1717067700000|2024-05-30 11:15:00|2715.3|2709.3|2716.5|2710.5|2716.5|2710.5|2714|2708|17
1717068000000|2024-05-30 11:20:00|2716.3|2710.3|2717.3|2711.3|2717.8|2711.8|2715|2709|37
1717068300000|2024-05-30 11:25:00|2717.5|2711.5|2717.3|2711.3|2719.3|2713.3|2716.8|2710.8|35
1717068600000|2024-05-30 11:30:00|2717.5|2711.5|2718.8|2712.8|2719.8|2713.8|2717.3|2711.3|48
1717068900000|2024-05-30 11:35:00|2719|2713|2720.5|2714.5|2720.5|2714.5|2718|2712|60
1717069200000|2024-05-30 11:40:00|2720.8|2714.8|2718.3|2712.3|2721.5|2715.5|2716.8|2710.8|51
1717069500000|2024-05-30 11:45:00|2718|2712|2716.3|2710.3|2718|2712|2715.8|2709.8|47
1717069800000|2024-05-30 11:50:00|2716|2710|2714|2708|2718.3|2712.3|2713.3|2707.3|78
1717070100000|2024-05-30 11:55:00|2714.3|2708.3|2712.8|2706.8|2717.3|2711.3|2711.5|2705.5|86
1717070400000|2024-05-30 12:00:00|2713|2707|2710|2704|2715|2709|2709.8|2703.8|125
1717070700000|2024-05-30 12:05:00|2710.5|2704.5|2709|2703|2711.3|2705.3|2706.8|2700.8|69
1717071000000|2024-05-30 12:10:00|2708.8|2702.8|2711|2705|2711|2705|2707.8|2701.8|53
1717071300000|2024-05-30 12:15:00|2710.8|2704.8|2711.5|2705.5|2712|2706|2709.8|2703.8|32
1717071600000|2024-05-30 12:20:00|2711.3|2705.3|2712|2706|2713.3|2707.3|2710.8|2704.8|54
1717071900000|2024-05-30 12:25:00|2711.8|2705.8|2711.1|2705.1|2713|2707|2709.9|2703.9|51
1717072200000|2024-05-30 12:30:00|2711.4|2705.4|2711.5|2705.5|2714.6|2708.6|2710.9|2704.9|87
1717072500000|2024-05-30 12:35:00|2711.8|2705.8|2713.3|2707.3|2714.5|2708.5|2711|2705|84
1717072800000|2024-05-30 12:40:00|2713|2707|2712.5|2706.5|2716|2710|2712|2706|53
1717073100000|2024-05-30 12:45:00|2712.8|2706.8|2710|2704|2712.8|2706.8|2710|2704|52
1717073400000|2024-05-30 12:50:00|2710.3|2704.3|2710.8|2704.8|2711|2705|2709.3|2703.3|60
1717073700000|2024-05-30 12:55:00|2711|2705|2711.3|2705.3|2711.5|2705.5|2709.3|2703.3|66
1717074000000|2024-05-30 13:00:00|2711.5|2705.5|2709|2703|2715|2709|2707.5|2701.5|257
1717074300000|2024-05-30 13:05:00|2708.5|2702.5|2714.8|2708.8|2720|2714|2707.5|2701.5|240
1717074600000|2024-05-30 13:10:00|2714.5|2708.5|2715.3|2709.3|2718.5|2712.5|2712.8|2706.8|169
1717074900000|2024-05-30 13:15:00|2715.5|2709.5|2713.5|2707.5|2715.5|2709.5|2710.5|2704.5|149
1717075200000|2024-05-30 13:20:00|2713.3|2707.3|2713.8|2707.8|2715.8|2709.8|2711.8|2705.8|123
1717075500000|2024-05-30 13:25:00|2713.5|2707.5|2715.8|2709.8|2718.8|2712.8|2713.5|2707.5|129
1717075800000|2024-05-30 13:30:00|2715.5|2709.5|2721.5|2715.5|2722.3|2716.3|2715.3|2709.3|184
1717076100000|2024-05-30 13:35:00|2721.3|2715.3|2719|2713|2723.8|2717.8|2718|2712|118
1717076400000|2024-05-30 13:40:00|2719.3|2713.3|2719.8|2713.8|2726|2720|2718.8|2712.8|143
1717076700000|2024-05-30 13:45:00|2720|2714|2720.3|2714.3|2721.8|2715.8|2717.5|2711.5|101
1717077000000|2024-05-30 13:50:00|2720|2714|2716|2710|2721|2715|2715|2709|104
1717077300000|2024-05-30 13:55:00|2715.8|2709.8|2716|2710|2718.3|2712.3|2714.3|2708.3|83
1717077600000|2024-05-30 14:00:00|2716.3|2710.3|2714|2708|2717.8|2711.8|2710.5|2704.5|108
1717077900000|2024-05-30 14:05:00|2714.3|2708.3|2711.8|2705.8|2714.5|2708.5|2710|2704|95
1717078200000|2024-05-30 14:10:00|2711.5|2705.5|2707.3|2701.3|2713.5|2707.5|2705.5|2699.5|123
1717078500000|2024-05-30 14:15:00|2707.5|2701.5|2706.5|2700.5|2709|2703|2703.5|2697.5|106
1717078800000|2024-05-30 14:20:00|2706.8|2700.8|2695.5|2689.5|2708.3|2702.3|2693.8|2687.8|174
1717079100000|2024-05-30 14:25:00|2695.8|2689.8|2690.9|2684.9|2697|2691|2689.3|2683.3|147
1717079400000|2024-05-30 14:30:00|2691.1|2685.1|2693.9|2687.9|2695.9|2689.9|2691.1|2685.1|98
1717079700000|2024-05-30 14:35:00|2693.6|2687.6|2692.1|2686.1|2695.9|2689.9|2690.6|2684.6|81
1717080000000|2024-05-30 14:40:00|2692.4|2686.4|2694.4|2688.4|2694.5|2688.5|2688.1|2682.1|86
1717080300000|2024-05-30 14:45:00|2694.6|2688.6|2690.9|2684.9|2694.9|2688.9|2690.9|2684.9|82
1717080600000|2024-05-30 14:50:00|2690.6|2684.6|2693.6|2687.6|2693.9|2687.9|2689.9|2683.9|83
1717080900000|2024-05-30 14:55:00|2693.9|2687.9|2698.6|2692.6|2700.4|2694.4|2691.9|2685.9|110
1717081200000|2024-05-30 15:00:00|2698.4|2692.4|2703.1|2697.1|2704.4|2698.4|2697.6|2691.6|122
1717081500000|2024-05-30 15:05:00|2702.9|2696.9|2694.4|2688.4|2702.9|2696.9|2691.6|2685.6|104
1717081800000|2024-05-30 15:10:00|2694.1|2688.1|2697.9|2691.9|2699.1|2693.1|2692.6|2686.6|74
1717082100000|2024-05-30 15:15:00|2698.1|2692.1|2698.9|2692.9|2702.1|2696.1|2694.4|2688.4|97
1717082400000|2024-05-30 15:20:00|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2695.1|2689.1|77
1717082700000|2024-05-30 15:25:00|2699.1|2693.1|2704.9|2698.9|2710.6|2704.6|2699.1|2693.1|233
1717083000000|2024-05-30 15:30:00|2704.6|2698.6|2708.1|2702.1|2708.1|2702.1|2704.6|2698.6|47
1717083300000|2024-05-30 15:35:00|2708.4|2702.4|2708.4|2702.4|2708.9|2702.9|2706.6|2700.6|54
1717083600000|2024-05-30 15:40:00|2708.6|2702.6|2710.6|2704.6|2711.6|2705.6|2706.9|2700.9|77
1717083900000|2024-05-30 15:45:00|2710.9|2704.9|2706.9|2700.9|2711.1|2705.1|2706.6|2700.6|68
1717084200000|2024-05-30 15:50:00|2706.6|2700.6|2706.6|2700.6|2707.6|2701.6|2706.4|2700.4|35
1717084500000|2024-05-30 15:55:00|2706.4|2700.4|2706.6|2700.6|2707.1|2701.1|2706.4|2700.4|12
1717084800000|2024-05-30 16:00:00|2706.9|2700.9|2703.1|2697.1|2706.9|2700.9|2703.1|2697.1|21
1717085100000|2024-05-30 16:05:00|2703.4|2697.4|2704.6|2698.6|2705.4|2699.4|2703.4|2697.4|14
1717085400000|2024-05-30 16:10:00|2704.9|2698.9|2704.4|2698.4|2705.4|2699.4|2704.4|2698.4|26
1717085700000|2024-05-30 16:15:00|2704.6|2698.6|2705.4|2699.4|2705.4|2699.4|2704.6|2698.6|8
1717086000000|2024-05-30 16:20:00|2705.1|2699.1|2705.4|2699.4|2705.6|2699.6|2704.4|2698.4|16
1717086300000|2024-05-30 16:25:00|2705.6|2699.6|2705.6|2699.6|2707.1|2701.1|2705.4|2699.4|20
1717086600000|2024-05-30 16:30:00|2705.4|2699.4|2706.1|2700.1|2706.1|2700.1|2705.1|2699.1|15
1717086900000|2024-05-30 16:35:00|2705.9|2699.9|2706.8|2700.8|2706.8|2700.8|2705.5|2699.5|13
1717087200000|2024-05-30 16:40:00|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2705.5|2699.5|10
1717087500000|2024-05-30 16:45:00|2706|2700|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|8
1717087800000|2024-05-30 16:50:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2704.8|2698.8|8
1717088100000|2024-05-30 16:55:00|2704.3|2698.3|2707.8|2700.3|2708.3|2700.8|2704.3|2697.5|17
1717088400000|2024-05-30 17:00:00|2707.5|2700|2707|2699.5|2707.5|2700|2706.3|2698.8|8
1717088700000|2024-05-30 17:05:00|2706.5|2699|2706.3|2698.8|2706.8|2699.3|2706.3|2698.8|4
1717089000000|2024-05-30 17:10:00|2706.5|2699|2705.5|2698|2706.8|2699.3|2705.5|2698|7
1717089300000|2024-05-30 17:15:00|2705|2697.5|2705.8|2698.3|2706.3|2698.8|2705|2697.5|7
1717089600000|2024-05-30 17:20:00|2706|2698.5|2705|2697.5|2706|2698.5|2704.5|2697|8
1717089900000|2024-05-30 17:25:00|2704.8|2697.3|2708|2700.5|2708.3|2700.8|2703.3|2695.8|27
1717090200000|2024-05-30 17:30:00|2708.3|2700.8|2709.8|2702.3|2711.3|2703.8|2708.3|2700.8|16
1717090500000|2024-05-30 17:35:00|2709.5|2702|2708.8|2701.3|2710|2702.5|2708.8|2701.3|7
1717090800000|2024-05-30 17:40:00|2708.5|2701|2708.3|2700.8|2708.5|2701|2707.8|2700.3|5
1717091100000|2024-05-30 17:45:00|2708|2700.5|2708|2700.5|2708|2700.5|2707.8|2700.3|3
1717091400000|2024-05-30 17:50:00|2708.3|2700.8|2708.3|2700.8|2708.8|2701.3|2708|2700.5|17
1717091700000|2024-05-30 17:55:00|2712|2697|2712.8|2697.8|2712.8|2697.8|2712|2697|3
1717113600000|2024-05-31 00:00:00|2703.3|2696.5|2701.5|2694.8|2703.5|2696.8|2701.3|2694.5|15
1717113900000|2024-05-31 00:05:00|2701.3|2694.5|2702.8|2696|2705.5|2698.8|2701|2694.3|30
1717114200000|2024-05-31 00:10:00|2702.3|2695.5|2702.5|2695.8|2703.3|2696.5|2701.5|2694.8|16
1717114500000|2024-05-31 00:15:00|2702|2695.3|2703|2696.3|2703|2696.3|2702|2695.3|9
1717114800000|2024-05-31 00:20:00|2703.3|2696.5|2701.5|2694.8|2703.8|2697|2701.5|2694.8|12
1717115100000|2024-05-31 00:25:00|2701.3|2694.5|2700|2693.3|2701.3|2694.5|2698.5|2691.8|20
1717115400000|2024-05-31 00:30:00|2700.3|2693.5|2702.8|2696|2703|2696.3|2700.3|2693.5|20
1717115700000|2024-05-31 00:35:00|2702.5|2695.8|2702|2695.3|2702.5|2695.8|2701.8|2695|10
1717116000000|2024-05-31 00:40:00|2702.3|2695.5|2701|2694.3|2703|2696.3|2701|2694.3|24
1717116300000|2024-05-31 00:45:00|2700.8|2694|2701.8|2695|2702|2695.3|2700.5|2693.8|14
1717116600000|2024-05-31 00:50:00|2702|2695.3|2700.8|2694|2702.3|2695.5|2699.5|2692.8|31
1717116900000|2024-05-31 00:55:00|2701|2694.3|2700.8|2694|2701.3|2694.5|2700.3|2693.5|10
1717117200000|2024-05-31 01:00:00|2700.5|2693.8|2710|2703.3|2710.8|2704|2700.3|2693.5|167
1717117500000|2024-05-31 01:05:00|2710.3|2703.5|2707|2700.3|2711|2704.3|2706.5|2699.8|104
1717117800000|2024-05-31 01:10:00|2707.3|2700.5|2704.5|2697.8|2710|2703.3|2704.5|2697.8|109
1717118100000|2024-05-31 01:15:00|2704.3|2697.5|2703.5|2696.8|2704.3|2697.5|2700.8|2694|116
1717118400000|2024-05-31 01:20:00|2703.3|2696.5|2703|2696.3|2705|2698.3|2702.5|2695.8|56
1717118700000|2024-05-31 01:25:00|2702.8|2696|2709.8|2703|2709.8|2703|2702|2695.3|48
1717119000000|2024-05-31 01:30:00|2709.5|2702.8|2716.5|2709.8|2717|2710.3|2709|2702.3|79
1717119300000|2024-05-31 01:35:00|2716.3|2709.5|2720|2713.3|2720.3|2713.5|2716.3|2709.5|60
1717119600000|2024-05-31 01:40:00|2719.8|2713|2722.5|2715.8|2723|2716.3|2719.8|2713|93
1717119900000|2024-05-31 01:45:00|2722.3|2715.5|2724.3|2717.5|2725.5|2718.8|2720|2713.3|52
1717120200000|2024-05-31 01:50:00|2724.8|2718|2722.3|2715.5|2725.3|2718.5|2721.8|2715|38
1717120500000|2024-05-31 01:55:00|2722.5|2715.8|2721.8|2715|2722.8|2716|2720|2713.3|34
1717120800000|2024-05-31 02:00:00|2721.5|2714.8|2719.5|2712.8|2722|2715.3|2718.8|2712|65
1717121100000|2024-05-31 02:05:00|2719.3|2712.5|2715.3|2708.5|2720.5|2713.8|2715.3|2708.5|44
1717121400000|2024-05-31 02:10:00|2715|2708.3|2714.8|2708|2715.8|2709|2712.8|2706|77
1717121700000|2024-05-31 02:15:00|2715|2708.3|2716|2709.3|2717|2710.3|2715|2708.3|19
1717122000000|2024-05-31 02:20:00|2715.8|2709|2715.3|2708.5|2715.8|2709|2715.3|2708.5|3
1717122300000|2024-05-31 02:25:00|2715|2708.3|2714.8|2708|2716|2709.3|2714.3|2707.5|14
1717122600000|2024-05-31 02:30:00|2714.5|2707.8|2710.8|2704|2714.5|2707.8|2710.8|2704|65
1717122900000|2024-05-31 02:35:00|2711|2704.3|2708.8|2702|2712|2705.3|2708.8|2702|38
1717123200000|2024-05-31 02:40:00|2708.3|2701.5|2706.3|2699.5|2709.5|2702.8|2705|2698.3|48
1717123500000|2024-05-31 02:45:00|2706.5|2699.8|2706.5|2699.8|2707|2700.3|2702.3|2695.5|70
1717123800000|2024-05-31 02:50:00|2707|2700.3|2703.3|2696.5|2707.8|2701|2703.3|2696.5|49
1717124100000|2024-05-31 02:55:00|2703.5|2696.8|2701.5|2694.8|2703.5|2696.8|2701|2694.3|47
1717124400000|2024-05-31 03:00:00|2701.3|2694.5|2699|2692.3|2701.3|2694.5|2697.5|2690.8|77
1717124700000|2024-05-31 03:05:00|2699.3|2692.5|2701|2694.3|2703.8|2697|2699.3|2692.5|96
1717125000000|2024-05-31 03:10:00|2700.8|2694|2698.5|2691.8|2702|2695.3|2697.8|2691|41
1717125300000|2024-05-31 03:15:00|2698.8|2692|2694.8|2688|2700.3|2693.5|2694.5|2687.8|71
1717125600000|2024-05-31 03:20:00|2695.3|2688.5|2695.8|2689|2698.3|2691.5|2695.3|2688.5|60
1717125900000|2024-05-31 03:25:00|2696|2689.3|2697.8|2691|2698.8|2692|2695.5|2688.8|63
1717126200000|2024-05-31 03:30:00|2697.5|2690.8|2696.5|2689.8|2697.5|2690.8|2696.5|2689.8|12
1717126500000|2024-05-31 03:35:00|2696.3|2689.5|2693.3|2686.5|2696.3|2689.5|2692.5|2685.8|23
1717126800000|2024-05-31 03:40:00|2692.8|2686|2693.5|2686.8|2694.5|2687.8|2692.5|2685.8|21
1717127100000|2024-05-31 03:45:00|2693.3|2686.5|2694|2687.3|2694.8|2688|2693.3|2686.5|16
1717127400000|2024-05-31 03:50:00|2693.8|2687|2694.3|2687.5|2694.3|2687.5|2693.3|2686.5|14
1717127700000|2024-05-31 03:55:00|2694.5|2687.8|2694|2687.3|2694.5|2687.8|2693.5|2686.8|5
1717128000000|2024-05-31 04:00:00|2693.8|2687|2696.3|2689.5|2696.3|2689.5|2693.8|2687|11
1717128300000|2024-05-31 04:05:00|2696|2689.3|2694|2687.3|2696|2689.3|2693.8|2687|13
1717128600000|2024-05-31 04:10:00|2693.8|2687|2694.8|2688|2694.8|2688|2691.5|2684.8|18
1717128900000|2024-05-31 04:15:00|2694.5|2687.8|2695|2688.3|2695.3|2688.5|2694.5|2687.8|5
1717129200000|2024-05-31 04:20:00|2694.8|2688|2696.8|2690|2696.8|2690|2694.5|2687.8|19
1717129500000|2024-05-31 04:25:00|2696.5|2689.8|2696.8|2690|2697.3|2690.5|2696.3|2689.5|13
1717129800000|2024-05-31 04:30:00|2696.5|2689.8|2695.5|2688.8|2696.5|2689.8|2695|2688.3|12
1717130100000|2024-05-31 04:35:00|2695.3|2688.5|2695.8|2689|2695.8|2689|2694.8|2688|8
1717130400000|2024-05-31 04:40:00|2695.5|2688.8|2695.5|2688.8|2695.8|2689|2695.5|2688.8|3
1717130700000|2024-05-31 04:45:00|2695.3|2688.5|2695.8|2689|2695.8|2689|2695.3|2688.5|3
1717131000000|2024-05-31 04:50:00|2695.5|2688.8|2696.5|2689.8|2696.8|2690|2695.5|2688.8|7
1717131300000|2024-05-31 04:55:00|2696.3|2689.5|2696.3|2689.5|2697|2690.3|2696.3|2689.5|7
1717131600000|2024-05-31 05:00:00|2696|2689.3|2693.8|2687|2696.5|2689.8|2693.5|2686.8|16
1717131900000|2024-05-31 05:05:00|2693.5|2686.8|2694.3|2687.5|2694.3|2687.5|2692.3|2685.5|15
1717132200000|2024-05-31 05:10:00|2694.5|2687.8|2694.3|2687.5|2694.8|2688|2693.5|2686.8|9
1717132500000|2024-05-31 05:15:00|2694.5|2687.8|2694.5|2687.8|2695|2688.3|2692.8|2686|13
1717132800000|2024-05-31 05:20:00|2694.3|2687.5|2695|2688.3|2695.3|2688.5|2692|2685.3|29
1717133100000|2024-05-31 05:25:00|2695.3|2688.5|2696.5|2689.8|2697.3|2690.5|2695.3|2688.5|23
1717133400000|2024-05-31 05:30:00|2696.3|2689.5|2707.5|2700.8|2708.3|2701.5|2696|2689.3|116
1717133700000|2024-05-31 05:35:00|2707.8|2701|2705.8|2699|2709.8|2703|2705.3|2698.5|68
1717134000000|2024-05-31 05:40:00|2706|2699.3|2705|2698.3|2707.8|2701|2704.8|2698|49
1717134300000|2024-05-31 05:45:00|2705.3|2698.5|2707|2700.3|2708|2701.3|2705.3|2698.5|33
1717134600000|2024-05-31 05:50:00|2706.8|2700|2706|2699.3|2706.8|2700|2705.5|2698.8|24
1717134900000|2024-05-31 05:55:00|2705.8|2699|2704.8|2698|2707|2700.3|2704.8|2698|45
1717135200000|2024-05-31 06:00:00|2705|2698.3|2702.5|2695.8|2705.5|2698.8|2702.3|2695.5|48
1717135500000|2024-05-31 06:05:00|2702.3|2695.5|2704.5|2697.8|2706|2699.3|2700|2693.3|89
1717135800000|2024-05-31 06:10:00|2704.3|2697.5|2705|2698.3|2705.8|2699|2703|2696.3|35
1717136100000|2024-05-31 06:15:00|2705.3|2698.5|2705|2698.3|2708|2701.3|2705|2698.3|34
1717136400000|2024-05-31 06:20:00|2705.3|2698.5|2703.3|2696.5|2708|2701.3|2703.3|2696.5|57
1717136700000|2024-05-31 06:25:00|2703.8|2697|2703.3|2696.5|2705.3|2698.5|2703|2696.3|44
1717137000000|2024-05-31 06:30:00|2703.8|2697|2704|2697.3|2707.3|2700.5|2702.5|2695.8|68
1717137300000|2024-05-31 06:35:00|2704.3|2697.5|2710|2703.3|2710.3|2703.5|2704|2697.3|87
1717137600000|2024-05-31 06:40:00|2710.3|2703.5|2712|2705.3|2716|2709.3|2710.3|2703.5|107
1717137900000|2024-05-31 06:45:00|2711.8|2705|2711.8|2705|2712.8|2706|2710.3|2703.5|53
1717138200000|2024-05-31 06:50:00|2712|2705.3|2709.8|2703|2714|2707.3|2709.8|2703|81
1717138500000|2024-05-31 06:55:00|2710|2703.3|2707.9|2701.9|2712.1|2706.1|2707.9|2701.9|55
1717138800000|2024-05-31 07:00:00|2708.1|2702.1|2710.9|2704.9|2713.6|2707.6|2703.9|2697.9|73
1717139100000|2024-05-31 07:05:00|2711.1|2705.1|2711.1|2705.1|2714.6|2708.6|2707.1|2701.1|56
1717139400000|2024-05-31 07:10:00|2711.4|2705.4|2708.9|2702.9|2711.6|2705.6|2708.9|2702.9|34
1717139700000|2024-05-31 07:15:00|2709.1|2703.1|2714.6|2708.6|2715.6|2709.6|2708.9|2702.9|55
1717140000000|2024-05-31 07:20:00|2714.4|2708.4|2704.9|2698.9|2714.6|2708.6|2703.9|2697.9|75
1717140300000|2024-05-31 07:25:00|2704.6|2698.6|2705.4|2699.4|2707.6|2701.6|2702.4|2696.4|48
1717140600000|2024-05-31 07:30:00|2705.6|2699.6|2703.9|2697.9|2705.6|2699.6|2699.4|2693.4|74
1717140900000|2024-05-31 07:35:00|2704.4|2698.4|2706.9|2700.9|2708.4|2702.4|2704.4|2698.4|71
1717141200000|2024-05-31 07:40:00|2706.6|2700.6|2705.1|2699.1|2706.6|2700.6|2704.9|2698.9|46
1717141500000|2024-05-31 07:45:00|2705.4|2699.4|2706.4|2700.4|2706.6|2700.6|2704.6|2698.6|30
1717141800000|2024-05-31 07:50:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2704.9|2698.9|25
1717142100000|2024-05-31 07:55:00|2705.9|2699.9|2700.6|2694.6|2706.4|2700.4|2698.9|2692.9|58
1717142400000|2024-05-31 08:00:00|2700.4|2694.4|2702.4|2696.4|2706.4|2700.4|2700.4|2694.4|82
1717142700000|2024-05-31 08:05:00|2702.1|2696.1|2705.3|2699.3|2706.6|2700.6|2702.1|2696.1|76
1717143000000|2024-05-31 08:10:00|2705.5|2699.5|2703|2697|2706|2700|2702.5|2696.5|62
1717143300000|2024-05-31 08:15:00|2703.3|2697.3|2708.5|2702.5|2708.5|2702.5|2703.3|2697.3|56
1717143600000|2024-05-31 08:20:00|2708.8|2702.8|2711.5|2705.5|2712.8|2706.8|2707.5|2701.5|73
1717143900000|2024-05-31 08:25:00|2711.8|2705.8|2713.5|2707.5|2714.5|2708.5|2711.3|2705.3|41
1717144200000|2024-05-31 08:30:00|2714|2708|2713.5|2707.5|2714.3|2708.3|2712.3|2706.3|34
1717144500000|2024-05-31 08:35:00|2713.3|2707.3|2711.3|2705.3|2713.5|2707.5|2710.8|2704.8|32
1717144800000|2024-05-31 08:40:00|2711.5|2705.5|2713.5|2707.5|2713.5|2707.5|2711|2705|41
1717145100000|2024-05-31 08:45:00|2713.8|2707.8|2718.8|2712.8|2720.3|2714.3|2713.8|2707.8|66
1717145400000|2024-05-31 08:50:00|2719|2713|2713.5|2707.5|2719|2713|2713.3|2707.3|44
1717145700000|2024-05-31 08:55:00|2713.8|2707.8|2717.5|2711.5|2719|2713|2713.5|2707.5|43
1717146000000|2024-05-31 09:00:00|2717.3|2711.3|2717.8|2711.8|2720.8|2714.8|2717.3|2711.3|40
1717146300000|2024-05-31 09:05:00|2718|2712|2715|2709|2719.8|2713.8|2714.3|2708.3|50
1717146600000|2024-05-31 09:10:00|2715.3|2709.3|2716.3|2710.3|2717.8|2711.8|2714|2708|50
1717146900000|2024-05-31 09:15:00|2716.5|2710.5|2715|2709|2716.8|2710.8|2715|2709|16
1717147200000|2024-05-31 09:20:00|2715.3|2709.3|2711.5|2705.5|2716|2710|2711.3|2705.3|33
1717147500000|2024-05-31 09:25:00|2711.8|2705.8|2711.5|2705.5|2712|2706|2708.3|2702.3|36
1717147800000|2024-05-31 09:30:00|2711.8|2705.8|2710.5|2704.5|2712.8|2706.8|2710.3|2704.3|42
1717148100000|2024-05-31 09:35:00|2710.3|2704.3|2712|2706|2712|2706|2708.5|2702.5|28
1717148400000|2024-05-31 09:40:00|2711.8|2705.8|2711|2705|2712|2706|2710|2704|43
1717148700000|2024-05-31 09:45:00|2711.3|2705.3|2710.3|2704.3|2711.8|2705.8|2709|2703|25
1717149000000|2024-05-31 09:50:00|2710|2704|2708.8|2702.8|2710.5|2704.5|2707.3|2701.3|37
1717149300000|2024-05-31 09:55:00|2708.5|2702.5|2706.5|2700.5|2708.5|2702.5|2703.5|2697.5|50
1717149600000|2024-05-31 10:00:00|2706.3|2700.3|2711.3|2705.3|2711.3|2705.3|2705.8|2699.8|74
1717149900000|2024-05-31 10:05:00|2711.5|2705.5|2712|2706|2714.3|2708.3|2711.5|2705.5|40
1717150200000|2024-05-31 10:10:00|2711.8|2705.8|2710.5|2704.5|2712.8|2706.8|2710|2704|31
1717150500000|2024-05-31 10:15:00|2710.3|2704.3|2707.5|2701.5|2710.5|2704.5|2707.5|2701.5|33
1717150800000|2024-05-31 10:20:00|2707.8|2701.8|2704.5|2698.5|2708|2702|2700.8|2694.8|52
1717151100000|2024-05-31 10:25:00|2704.3|2698.3|2705|2699|2705.3|2699.3|2703.3|2697.3|29
1717151400000|2024-05-31 10:30:00|2705.3|2699.3|2702.5|2696.5|2706.8|2700.8|2701.8|2695.8|54
1717151700000|2024-05-31 10:35:00|2703.5|2697.5|2703|2697|2704.8|2698.8|2701.5|2695.5|49
1717152000000|2024-05-31 10:40:00|2703.3|2697.3|2707.5|2701.5|2707.5|2701.5|2703.3|2697.3|36
1717152300000|2024-05-31 10:45:00|2707.8|2701.8|2709.5|2703.5|2710.3|2704.3|2706.8|2700.8|51
1717152600000|2024-05-31 10:50:00|2709.8|2703.8|2708.3|2702.3|2710|2704|2707|2701|31
1717152900000|2024-05-31 10:55:00|2708.5|2702.5|2711.5|2705.5|2711.8|2705.8|2708|2702|51
1717153200000|2024-05-31 11:00:00|2711.8|2705.8|2712.3|2706.3|2714.3|2708.3|2711.8|2705.8|48
1717153500000|2024-05-31 11:05:00|2712.5|2706.5|2711.8|2705.8|2713|2707|2710|2704|34
1717153800000|2024-05-31 11:10:00|2712|2706|2712.5|2706.5|2712.8|2706.8|2710.5|2704.5|34
1717154100000|2024-05-31 11:15:00|2712.3|2706.3|2709.5|2703.5|2714|2708|2709.3|2703.3|50
1717154400000|2024-05-31 11:20:00|2709.8|2703.8|2711.3|2705.3|2712|2706|2708.5|2702.5|48
1717154700000|2024-05-31 11:25:00|2711|2705|2705.8|2699.8|2711|2705|2704.5|2698.5|84
1717155000000|2024-05-31 11:30:00|2706|2700|2709.3|2703.3|2709.5|2703.5|2704|2698|77
1717155300000|2024-05-31 11:35:00|2709.5|2703.5|2710.5|2704.5|2710.8|2704.8|2708.3|2702.3|49
1717155600000|2024-05-31 11:40:00|2710.8|2704.8|2712|2706|2712.3|2706.3|2707.5|2701.5|76
1717155900000|2024-05-31 11:45:00|2711.8|2705.8|2711.8|2705.8|2713.8|2707.8|2710.5|2704.5|52
1717156200000|2024-05-31 11:50:00|2711.5|2705.5|2709.3|2703.3|2711.5|2705.5|2708.5|2702.5|37
1717156500000|2024-05-31 11:55:00|2709.5|2703.5|2717|2711|2720|2714|2709.5|2703.5|116
1717156800000|2024-05-31 12:00:00|2716.8|2710.8|2716.5|2710.5|2717.3|2711.3|2714.8|2708.8|56
1717157100000|2024-05-31 12:05:00|2716.3|2710.3|2720.5|2714.5|2728.3|2722.3|2716.3|2710.3|90
1717157400000|2024-05-31 12:10:00|2720.3|2714.3|2718|2712|2721.8|2715.8|2715.5|2709.5|79
1717157700000|2024-05-31 12:15:00|2718.3|2712.3|2719.5|2713.5|2723|2717|2717.3|2711.3|51
1717158000000|2024-05-31 12:20:00|2719.8|2713.8|2717.8|2711.8|2721|2715|2717.3|2711.3|28
1717158300000|2024-05-31 12:25:00|2717.5|2711.5|2716.5|2710.5|2719.3|2713.3|2715.5|2709.5|44
1717158600000|2024-05-31 12:30:00|2717|2711|2725.5|2719.5|2725.5|2719.5|2717|2711|153
1717158900000|2024-05-31 12:35:00|2725.8|2719.8|2724.5|2718.5|2727|2721|2721.8|2715.8|72
1717159200000|2024-05-31 12:40:00|2724.8|2718.8|2725.8|2719.8|2726.8|2720.8|2724.3|2718.3|46
1717159500000|2024-05-31 12:45:00|2725.5|2719.5|2726.5|2720.5|2728|2722|2725.3|2719.3|60
1717159800000|2024-05-31 12:50:00|2726.8|2720.8|2727|2721|2727.5|2721.5|2724.3|2718.3|60
1717160100000|2024-05-31 12:55:00|2727.3|2721.3|2731.5|2725.5|2735.3|2729.3|2727|2721|118
1717160400000|2024-05-31 13:00:00|2731.8|2725.8|2731.3|2725.3|2740.3|2734.3|2731|2725|238
1717160700000|2024-05-31 13:05:00|2731|2725|2729.5|2723.5|2732.3|2726.3|2728.5|2722.5|100
1717161000000|2024-05-31 13:10:00|2729.3|2723.3|2726.3|2720.3|2730|2724|2726.3|2720.3|94
1717161300000|2024-05-31 13:15:00|2726.5|2720.5|2726.5|2720.5|2730|2724|2725.5|2719.5|106
1717161600000|2024-05-31 13:20:00|2725.8|2719.8|2726.3|2720.3|2726.5|2720.5|2723.5|2717.5|90
1717161900000|2024-05-31 13:25:00|2726|2720|2727.8|2721.8|2728.8|2722.8|2725.3|2719.3|62
1717162200000|2024-05-31 13:30:00|2727.5|2721.5|2727.5|2721.5|2727.8|2721.8|2723|2717|122
1717162500000|2024-05-31 13:35:00|2727.8|2721.8|2728.3|2722.3|2729|2723|2726.3|2720.3|85
1717162800000|2024-05-31 13:40:00|2728.5|2722.5|2726.8|2720.8|2730.3|2724.3|2726|2720|78
1717163100000|2024-05-31 13:45:00|2727|2721|2728|2722|2730.3|2724.3|2725.3|2719.3|120
1717163400000|2024-05-31 13:50:00|2728.3|2722.3|2719|2713|2728.3|2722.3|2718.3|2712.3|130
1717163700000|2024-05-31 13:55:00|2718.8|2712.8|2721.3|2715.3|2721.3|2715.3|2717|2711|102
1717164000000|2024-05-31 14:00:00|2721.5|2715.5|2721|2715|2722.3|2716.3|2717.3|2711.3|126
1717164300000|2024-05-31 14:05:00|2721.3|2715.3|2724.3|2718.3|2724.3|2718.3|2717.8|2711.8|83
1717164600000|2024-05-31 14:10:00|2724|2718|2715.5|2709.5|2724|2718|2715|2709|89
1717164900000|2024-05-31 14:15:00|2715.8|2709.8|2719.5|2713.5|2719.8|2713.8|2713.5|2707.5|96
1717165200000|2024-05-31 14:20:00|2719.8|2713.8|2714.3|2708.3|2719.8|2713.8|2713|2707|67
1717165500000|2024-05-31 14:25:00|2714.5|2708.5|2712.5|2706.5|2717.8|2711.8|2710.8|2704.8|101
1717165800000|2024-05-31 14:30:00|2712.3|2706.3|2713|2707|2714|2708|2710.3|2704.3|100
1717166100000|2024-05-31 14:35:00|2713.3|2707.3|2707|2701|2714.8|2708.8|2707|2701|82
1717166400000|2024-05-31 14:40:00|2707.3|2701.3|2700.3|2694.3|2707.3|2701.3|2697.5|2691.5|132
1717166700000|2024-05-31 14:45:00|2700.5|2694.5|2702.5|2696.5|2703|2697|2696.8|2690.8|148
1717167000000|2024-05-31 14:50:00|2702.3|2696.3|2697.3|2691.3|2703.5|2697.5|2697|2691|122
1717167300000|2024-05-31 14:55:00|2697.5|2691.5|2687.5|2681.5|2698.5|2692.5|2687.5|2681.5|116
1717167600000|2024-05-31 15:00:00|2687.8|2681.8|2684.5|2678.5|2693.3|2687.3|2683.8|2677.8|164
1717167900000|2024-05-31 15:05:00|2684.8|2678.8|2679.5|2673.5|2685.8|2679.8|2678.8|2672.8|153
1717168200000|2024-05-31 15:10:00|2679.8|2673.8|2677|2671|2681|2675|2673.5|2667.5|183
1717168500000|2024-05-31 15:15:00|2677.3|2671.3|2670|2664|2678|2672|2670|2664|135
1717168800000|2024-05-31 15:20:00|2669.8|2663.8|2659|2653|2673.8|2667.8|2659|2653|145
1717169100000|2024-05-31 15:25:00|2659.3|2653.3|2656|2650|2661.3|2655.3|2645.8|2639.8|324
1717169400000|2024-05-31 15:30:00|2655.8|2649.8|2660.3|2654.3|2661|2655|2655.3|2649.3|126
1717169700000|2024-05-31 15:35:00|2660|2654|2667.8|2661.8|2672.8|2666.8|2659|2653|195
1717170000000|2024-05-31 15:40:00|2668|2662|2663|2657|2671|2665|2663|2657|118
1717170300000|2024-05-31 15:45:00|2663.3|2657.3|2670.8|2664.8|2672.8|2666.8|2661|2655|135
1717170600000|2024-05-31 15:50:00|2670.5|2664.5|2671|2665|2674.5|2668.5|2670|2664|152
1717170900000|2024-05-31 15:55:00|2670.8|2664.8|2664.8|2658.8|2670.8|2664.8|2660.8|2654.8|122
1717171200000|2024-05-31 16:00:00|2664.5|2658.5|2663|2657|2664.5|2658.5|2662.8|2656.8|38
1717171500000|2024-05-31 16:05:00|2663.3|2657.3|2664|2658|2664|2658|2659.5|2653.5|47
1717171800000|2024-05-31 16:10:00|2663.8|2657.8|2663.8|2657.8|2664.5|2658.5|2663.3|2657.3|41
1717172100000|2024-05-31 16:15:00|2664|2658|2664.3|2658.3|2664.5|2658.5|2662.3|2656.3|40
1717172400000|2024-05-31 16:20:00|2664|2658|2661.8|2655.8|2664|2658|2659.8|2653.8|32
1717172700000|2024-05-31 16:25:00|2662|2656|2662.3|2656.3|2662.5|2656.5|2660.5|2654.5|18
1717173000000|2024-05-31 16:30:00|2662.5|2656.5|2663.5|2657.5|2663.8|2657.8|2662.5|2656.5|15
1717173300000|2024-05-31 16:35:00|2663.8|2657.8|2664|2658|2664.3|2658.3|2663.5|2657.5|11
1717173600000|2024-05-31 16:40:00|2664.3|2658.3|2663.8|2657.8|2664.5|2658.5|2663.5|2657.5|21
1717173900000|2024-05-31 16:45:00|2664|2658|2662.8|2656.8|2664.3|2658.3|2661.8|2655.8|31
1717174200000|2024-05-31 16:50:00|2663|2657|2661.8|2655.8|2663.3|2657.3|2660|2654|26
1717174500000|2024-05-31 16:55:00|2661.5|2655.5|2662.1|2656.1|2662.6|2656.6|2660.1|2654.1|24
1717174800000|2024-05-31 17:00:00|2662.4|2656.4|2662.4|2656.4|2664.1|2658.1|2661.9|2655.9|25
1717175100000|2024-05-31 17:05:00|2663.1|2657.1|2663.6|2657.6|2664.1|2658.1|2663.1|2657.1|14
1717175400000|2024-05-31 17:10:00|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1717175700000|2024-05-31 17:15:00|2664.9|2658.9|2663.1|2657.1|2664.9|2658.9|2663.1|2657.1|7
1717176000000|2024-05-31 17:20:00|2662.9|2656.9|2659.6|2653.6|2663.1|2657.1|2659.6|2653.6|10
1717176300000|2024-05-31 17:25:00|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2657.4|2651.4|13
1717176600000|2024-05-31 17:30:00|2658.4|2652.4|2660.4|2654.4|2660.6|2654.6|2658.4|2652.4|14
1717176900000|2024-05-31 17:35:00|2660.1|2654.1|2661.1|2655.1|2661.4|2655.4|2660.1|2654.1|10
1717177200000|2024-05-31 17:40:00|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2660.6|2654.6|12
1717177500000|2024-05-31 17:45:00|2662.9|2656.9|2664.4|2658.4|2664.4|2658.4|2662.9|2656.9|7
1717177800000|2024-05-31 17:50:00|2664.6|2658.6|2663.9|2657.9|2664.6|2658.6|2663.1|2657.1|10
1717178100000|2024-05-31 17:55:00|2668.3|2653.3|2665.5|2650.5|2669.5|2653.3|2664.8|2649.8|20
1717372800000|2024-06-03 00:00:00|2667.5|2661.5|2668.3|2662.3|2668.8|2662.8|2661.5|2655.5|25
1717373100000|2024-06-03 00:05:00|2668.5|2662.5|2660.5|2654.5|2670.8|2664.8|2660.5|2654.5|45
1717373400000|2024-06-03 00:10:00|2660.8|2654.8|2664.3|2658.3|2665|2659|2660.8|2654.8|17
1717373700000|2024-06-03 00:15:00|2664.5|2658.5|2661.3|2655.3|2665.3|2659.3|2661|2655|30
1717374000000|2024-06-03 00:20:00|2661|2655|2660.5|2654.5|2661.5|2655.5|2660.5|2654.5|14
1717374300000|2024-06-03 00:25:00|2660.3|2654.3|2656.3|2650.3|2660.3|2654.3|2656.3|2650.3|23
1717374600000|2024-06-03 00:30:00|2655.3|2649.3|2656.8|2650.8|2657.5|2651.5|2655.3|2649.3|23
1717374900000|2024-06-03 00:35:00|2657|2651|2655.3|2649.3|2657|2651|2655.3|2649.3|13
1717375200000|2024-06-03 00:40:00|2656.3|2650.3|2658.8|2652.8|2658.8|2652.8|2656.3|2650.3|17
1717375500000|2024-06-03 00:45:00|2659|2653|2663.5|2657.5|2663.5|2657.5|2659|2653|20
1717375800000|2024-06-03 00:50:00|2663.3|2657.3|2661.3|2655.3|2663.3|2657.3|2661|2655|11
1717376100000|2024-06-03 00:55:00|2661|2655|2661|2655|2662.3|2656.3|2658.5|2652.5|33
1717376400000|2024-06-03 01:00:00|2661.5|2655.5|2667|2661|2668|2662|2661.5|2655.5|113
1717376700000|2024-06-03 01:05:00|2666.8|2660.8|2663.5|2657.5|2666.8|2660.8|2662.5|2656.5|135
1717377000000|2024-06-03 01:10:00|2663.3|2657.3|2662.3|2656.3|2665.3|2659.3|2659|2653|126
1717377300000|2024-06-03 01:15:00|2661.8|2655.8|2665.8|2659.8|2667.3|2661.3|2661.5|2655.5|82
1717377600000|2024-06-03 01:20:00|2665.5|2659.5|2665.3|2659.3|2667.3|2661.3|2661.8|2655.8|81
1717377900000|2024-06-03 01:25:00|2665.5|2659.5|2661.8|2655.8|2666.3|2660.3|2661.8|2655.8|68
1717378200000|2024-06-03 01:30:00|2661.5|2655.5|2657.8|2651.8|2662.3|2656.3|2657.5|2651.5|66
1717378500000|2024-06-03 01:35:00|2657.5|2651.5|2662|2656|2662.8|2656.8|2656.3|2650.3|113
1717378800000|2024-06-03 01:40:00|2662.3|2656.3|2666|2660|2667|2661|2661.5|2655.5|71
1717379100000|2024-06-03 01:45:00|2666.3|2660.3|2668.8|2662.8|2669.8|2663.8|2666.3|2660.3|71
1717379400000|2024-06-03 01:50:00|2668.5|2662.5|2663.5|2657.5|2669.5|2663.5|2663.5|2657.5|76
1717379700000|2024-06-03 01:55:00|2663.3|2657.3|2667.3|2661.3|2668|2662|2663.3|2657.3|93
1717380000000|2024-06-03 02:00:00|2667.5|2661.5|2666.8|2660.8|2669.5|2663.5|2666.3|2660.3|182
1717380300000|2024-06-03 02:05:00|2666.5|2660.5|2666.3|2660.3|2667.8|2661.8|2665|2659|70
1717380600000|2024-06-03 02:10:00|2666.8|2660.8|2667.8|2661.8|2668|2662|2666.5|2660.5|49
1717380900000|2024-06-03 02:15:00|2667.5|2661.5|2668.5|2662.5|2669.5|2663.5|2667.5|2661.5|11
1717381200000|2024-06-03 02:20:00|2668.8|2662.8|2665.8|2659.8|2668.8|2662.8|2665.8|2659.8|17
1717381500000|2024-06-03 02:25:00|2665.5|2659.5|2666.3|2660.3|2666.8|2660.8|2665.3|2659.3|11
1717381800000|2024-06-03 02:30:00|2666|2660|2662.3|2656.3|2668.3|2662.3|2661.8|2655.8|94
1717382100000|2024-06-03 02:35:00|2662|2656|2660.8|2654.8|2663.3|2657.3|2660.3|2654.3|47
1717382400000|2024-06-03 02:40:00|2660.5|2654.5|2660.3|2654.3|2661|2655|2658.8|2652.8|36
1717382700000|2024-06-03 02:45:00|2660.5|2654.5|2656.3|2650.3|2660.5|2654.5|2655.8|2649.8|65
1717383000000|2024-06-03 02:50:00|2656|2650|2653.8|2647.8|2656.5|2650.5|2653.4|2647.4|52
1717383300000|2024-06-03 02:55:00|2653.5|2647.5|2655|2649|2655.3|2649.3|2652.5|2646.5|73
1717383600000|2024-06-03 03:00:00|2654.8|2648.8|2652.5|2646.5|2654.8|2648.8|2651.5|2645.5|28
1717383900000|2024-06-03 03:05:00|2652.8|2646.8|2652.8|2646.8|2655.5|2649.5|2652.3|2646.3|56
1717384200000|2024-06-03 03:10:00|2653|2647|2650.5|2644.5|2653.5|2647.5|2649.3|2643.3|64
1717384500000|2024-06-03 03:15:00|2650.3|2644.3|2647.8|2641.8|2651|2645|2647|2641|124
1717384800000|2024-06-03 03:20:00|2647.5|2641.5|2646.3|2640.3|2648.3|2642.3|2645.5|2639.5|70
1717385100000|2024-06-03 03:25:00|2646.5|2640.5|2646.3|2640.3|2647.8|2641.8|2645.8|2639.8|89
1717385400000|2024-06-03 03:30:00|2646.5|2640.5|2647.8|2641.8|2647.8|2641.8|2646.5|2640.5|27
1717385700000|2024-06-03 03:35:00|2647.5|2641.5|2645.8|2639.8|2647.5|2641.5|2644.3|2638.3|24
1717386000000|2024-06-03 03:40:00|2646|2640|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|13
1717386300000|2024-06-03 03:45:00|2645.3|2639.3|2644.8|2638.8|2646|2640|2644.8|2638.8|20
1717386600000|2024-06-03 03:50:00|2644.3|2638.3|2641|2635|2644.5|2638.5|2641|2635|31
1717386900000|2024-06-03 03:55:00|2640.8|2634.8|2642|2636|2642.5|2636.5|2640.5|2634.5|20
1717387200000|2024-06-03 04:00:00|2642.3|2636.3|2644.8|2638.8|2644.8|2638.8|2642.3|2636.3|16
1717387500000|2024-06-03 04:05:00|2644.5|2638.5|2642.3|2636.3|2644.5|2638.5|2640.5|2634.5|26
1717387800000|2024-06-03 04:10:00|2642.5|2636.5|2644|2638|2644.5|2638.5|2642|2636|13
1717388100000|2024-06-03 04:15:00|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|8
1717388400000|2024-06-03 04:20:00|2643.5|2637.5|2644.8|2638.8|2645|2639|2643.3|2637.3|9
1717388700000|2024-06-03 04:25:00|2645|2639|2647.5|2641.5|2647.8|2641.8|2644.8|2638.8|19
1717389000000|2024-06-03 04:30:00|2647.8|2641.8|2647.3|2641.3|2648|2642|2647.3|2641.3|7
1717389300000|2024-06-03 04:35:00|2647|2641|2646.5|2640.5|2647|2641|2646|2640|11
1717389600000|2024-06-03 04:40:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.8|2639.8|4
1717389900000|2024-06-03 04:45:00|2645.8|2639.8|2644.5|2638.5|2646|2640|2644.5|2638.5|8
1717390200000|2024-06-03 04:50:00|2644.8|2638.8|2645.8|2639.8|2646.5|2640.5|2644.8|2638.8|17
1717390500000|2024-06-03 04:55:00|2645.5|2639.5|2646|2640|2646|2640|2644.8|2638.8|16
1717390800000|2024-06-03 05:00:00|2645.8|2639.8|2641.3|2635.3|2645.8|2639.8|2641.3|2635.3|26
1717391100000|2024-06-03 05:05:00|2641.5|2635.5|2645|2639|2645.5|2639.5|2641.3|2635.3|15
1717391400000|2024-06-03 05:10:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|7
1717391700000|2024-06-03 05:15:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.3|2639.3|8
1717392000000|2024-06-03 05:20:00|2645.8|2639.8|2647.5|2641.5|2647.8|2641.8|2645.8|2639.8|6
1717392300000|2024-06-03 05:25:00|2647.8|2641.8|2649|2643|2649.8|2643.8|2647.5|2641.5|12
1717392600000|2024-06-03 05:30:00|2649.3|2643.3|2650.8|2644.8|2651.8|2645.8|2648.3|2642.3|142
1717392900000|2024-06-03 05:35:00|2650.5|2644.5|2648.3|2642.3|2650.5|2644.5|2648.3|2642.3|77
1717393200000|2024-06-03 05:40:00|2648.5|2642.5|2648.3|2642.3|2650.5|2644.5|2647.8|2641.8|87
1717393500000|2024-06-03 05:45:00|2648.5|2642.5|2648.5|2642.5|2649|2643|2646.8|2640.8|53
1717393800000|2024-06-03 05:50:00|2648.8|2642.8|2652|2646|2654.3|2648.3|2648.5|2642.5|84
1717394100000|2024-06-03 05:55:00|2652.3|2646.3|2652.3|2646.3|2654.8|2648.8|2651.8|2645.8|71
1717394400000|2024-06-03 06:00:00|2652|2646|2651|2645|2652.3|2646.3|2650.5|2644.5|41
1717394700000|2024-06-03 06:05:00|2650.8|2644.8|2652.3|2646.3|2653.3|2647.3|2650.3|2644.3|64
1717395000000|2024-06-03 06:10:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2650.8|2644.8|34
1717395300000|2024-06-03 06:15:00|2652.8|2646.8|2651.8|2645.8|2652.8|2646.8|2650.5|2644.5|42
1717395600000|2024-06-03 06:20:00|2652|2646|2651|2645|2652.5|2646.5|2649.8|2643.8|44
1717395900000|2024-06-03 06:25:00|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2649.3|2643.3|26
1717396200000|2024-06-03 06:30:00|2650|2644|2654.3|2648.3|2654.3|2648.3|2649.5|2643.5|30
1717396500000|2024-06-03 06:35:00|2654.5|2648.5|2659|2653|2659|2653|2654.5|2648.5|52
1717396800000|2024-06-03 06:40:00|2658.8|2652.8|2660.3|2654.3|2662.3|2656.3|2658.8|2652.8|84
1717397100000|2024-06-03 06:45:00|2660.5|2654.5|2656.5|2650.5|2661.5|2655.5|2656.5|2650.5|64
1717397400000|2024-06-03 06:50:00|2656.8|2650.8|2657.5|2651.5|2659.5|2653.5|2655|2649|44
1717397700000|2024-06-03 06:55:00|2657.8|2651.8|2662|2656|2662.3|2656.3|2656.8|2650.8|60
1717398000000|2024-06-03 07:00:00|2661|2655|2657|2651|2661.5|2655.5|2657|2651|116
1717398300000|2024-06-03 07:05:00|2657.3|2651.3|2655|2649|2659|2653|2654.8|2648.8|83
1717398600000|2024-06-03 07:10:00|2654.8|2648.8|2648|2642|2655|2649|2647|2641|102
1717398900000|2024-06-03 07:15:00|2647.8|2641.8|2651.8|2645.8|2652|2646|2646.5|2640.5|68
1717399200000|2024-06-03 07:20:00|2651.5|2645.5|2648.8|2642.8|2652.3|2646.3|2647.3|2641.3|54
1717399500000|2024-06-03 07:25:00|2649|2643|2649|2643|2650.5|2644.5|2648.3|2642.3|38
1717399800000|2024-06-03 07:30:00|2648.8|2642.8|2655.5|2649.5|2655.5|2649.5|2647.3|2641.3|53
1717400100000|2024-06-03 07:35:00|2655.8|2649.8|2661.3|2655.3|2661.8|2655.8|2655.8|2649.8|51
1717400400000|2024-06-03 07:40:00|2661|2655|2662.5|2656.5|2662.8|2656.8|2657|2651|49
1717400700000|2024-06-03 07:45:00|2662.8|2656.8|2663.3|2657.3|2665.3|2659.3|2660.8|2654.8|73
1717401000000|2024-06-03 07:50:00|2662.8|2656.8|2665|2659|2665.8|2659.8|2662.3|2656.3|51
1717401300000|2024-06-03 07:55:00|2664.5|2658.5|2664.5|2658.5|2665.8|2659.8|2661|2655|56
1717401600000|2024-06-03 08:00:00|2664.3|2658.3|2673.3|2667.3|2674.8|2668.8|2664.3|2658.3|140
1717401900000|2024-06-03 08:05:00|2673|2667|2673.8|2667.8|2677.5|2671.5|2672|2666|74
1717402200000|2024-06-03 08:10:00|2673.5|2667.5|2672.5|2666.5|2674.3|2668.3|2669.8|2663.8|52
1717402500000|2024-06-03 08:15:00|2672.3|2666.3|2669.5|2663.5|2673|2667|2667.8|2661.8|43
1717402800000|2024-06-03 08:20:00|2669.8|2663.8|2676.3|2670.3|2676.8|2670.8|2669.8|2663.8|66
1717403100000|2024-06-03 08:25:00|2676|2670|2677|2671|2677.8|2671.8|2675.3|2669.3|41
1717403400000|2024-06-03 08:30:00|2677.3|2671.3|2677.5|2671.5|2679.5|2673.5|2676|2670|48
1717403700000|2024-06-03 08:35:00|2677.3|2671.3|2676.5|2670.5|2677.5|2671.5|2674.8|2668.8|36
1717404000000|2024-06-03 08:40:00|2676.8|2670.8|2675.5|2669.5|2677|2671|2674|2668|32
1717404300000|2024-06-03 08:45:00|2675.3|2669.3|2675.5|2669.5|2675.8|2669.8|2674|2668|54
1717404600000|2024-06-03 08:50:00|2675.3|2669.3|2677|2671|2677|2671|2672.5|2666.5|48
1717404900000|2024-06-03 08:55:00|2677.3|2671.3|2676.8|2670.8|2677.5|2671.5|2676|2670|25
1717405200000|2024-06-03 09:00:00|2676.5|2670.5|2677|2671|2678.8|2672.8|2674.8|2668.8|32
1717405500000|2024-06-03 09:05:00|2677.3|2671.3|2676.5|2670.5|2677.8|2671.8|2675.8|2669.8|37
1717405800000|2024-06-03 09:10:00|2676.3|2670.3|2675|2669|2676.5|2670.5|2674.3|2668.3|33
1717406100000|2024-06-03 09:15:00|2674.8|2668.8|2673.5|2667.5|2675.3|2669.3|2672|2666|47
1717406400000|2024-06-03 09:20:00|2673.8|2667.8|2672.5|2666.5|2674.5|2668.5|2670.8|2664.8|70
1717406700000|2024-06-03 09:25:00|2672|2666|2671|2665|2673|2667|2670.3|2664.3|42
1717407000000|2024-06-03 09:30:00|2670.8|2664.8|2672.8|2666.8|2673.5|2667.5|2668.6|2662.6|34
1717407300000|2024-06-03 09:35:00|2672.5|2666.5|2673.5|2667.5|2673.5|2667.5|2672.3|2666.3|15
1717407600000|2024-06-03 09:40:00|2673.8|2667.8|2672.3|2666.3|2674.3|2668.3|2671.5|2665.5|27
1717407900000|2024-06-03 09:45:00|2672|2666|2669.8|2663.8|2672.5|2666.5|2669.8|2663.8|34
1717408200000|2024-06-03 09:50:00|2670|2664|2669.3|2663.3|2670.3|2664.3|2667.8|2661.8|50
1717408500000|2024-06-03 09:55:00|2669|2663|2669.8|2663.8|2670.8|2664.8|2669|2663|30
1717408800000|2024-06-03 10:00:00|2669.5|2663.5|2667.3|2661.3|2669.5|2663.5|2666.5|2660.5|48
1717409100000|2024-06-03 10:05:00|2667.5|2661.5|2670|2664|2670|2664|2667.5|2661.5|16
1717409400000|2024-06-03 10:10:00|2670.3|2664.3|2672.5|2666.5|2672.8|2666.8|2670.3|2664.3|52
1717409700000|2024-06-03 10:15:00|2672.8|2666.8|2673.5|2667.5|2674.3|2668.3|2672.5|2666.5|39
1717410000000|2024-06-03 10:20:00|2673.3|2667.3|2672|2666|2674|2668|2671.5|2665.5|36
1717410300000|2024-06-03 10:25:00|2672.3|2666.3|2671.3|2665.3|2672.5|2666.5|2671.3|2665.3|32
1717410600000|2024-06-03 10:30:00|2671|2665|2672|2666|2672.3|2666.3|2669.8|2663.8|31
1717410900000|2024-06-03 10:35:00|2672.3|2666.3|2673.3|2667.3|2674.3|2668.3|2672.3|2666.3|25
1717411200000|2024-06-03 10:40:00|2673.5|2667.5|2674|2668|2674.3|2668.3|2672.8|2666.8|40
1717411500000|2024-06-03 10:45:00|2674.3|2668.3|2674|2668|2674.3|2668.3|2673|2667|38
1717411800000|2024-06-03 10:50:00|2673.8|2667.8|2673.8|2667.8|2674.3|2668.3|2673.5|2667.5|39
1717412100000|2024-06-03 10:55:00|2674.3|2668.3|2674.5|2668.5|2677|2671|2674|2668|67
1717412400000|2024-06-03 11:00:00|2674.8|2668.8|2672.8|2666.8|2675.5|2669.5|2672.3|2666.3|25
1717412700000|2024-06-03 11:05:00|2673|2667|2671.8|2665.8|2673.8|2667.8|2671.8|2665.8|30
1717413000000|2024-06-03 11:10:00|2672|2666|2672.5|2666.5|2673.8|2667.8|2671.8|2665.8|24
1717413300000|2024-06-03 11:15:00|2672.3|2666.3|2671.8|2665.8|2673.8|2667.8|2671.8|2665.8|50
1717413600000|2024-06-03 11:20:00|2672|2666|2673.3|2667.3|2673.8|2667.8|2671.8|2665.8|41
1717413900000|2024-06-03 11:25:00|2673.5|2667.5|2672.8|2666.8|2673.8|2667.8|2672.8|2666.8|36
1717414200000|2024-06-03 11:30:00|2673|2667|2672|2666|2674|2668|2670.3|2664.3|29
1717414500000|2024-06-03 11:35:00|2672.3|2666.3|2673|2667|2674|2668|2671.8|2665.8|46
1717414800000|2024-06-03 11:40:00|2673.3|2667.3|2670|2664|2673.5|2667.5|2669.3|2663.3|38
1717415100000|2024-06-03 11:45:00|2670.3|2664.3|2672.3|2666.3|2672.5|2666.5|2670.3|2664.3|34
1717415400000|2024-06-03 11:50:00|2672|2666|2673.5|2667.5|2674|2668|2672|2666|28
1717415700000|2024-06-03 11:55:00|2673.3|2667.3|2674.5|2668.5|2675.8|2669.8|2672.5|2666.5|90
1717416000000|2024-06-03 12:00:00|2674.8|2668.8|2673.5|2667.5|2675.8|2669.8|2670.8|2664.8|49
1717416300000|2024-06-03 12:05:00|2673.8|2667.8|2672|2666|2676|2670|2671.8|2665.8|44
1717416600000|2024-06-03 12:10:00|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2670.8|2664.8|46
1717416900000|2024-06-03 12:15:00|2672.5|2666.5|2676|2670|2676|2670|2672.3|2666.3|33
1717417200000|2024-06-03 12:20:00|2676.3|2670.3|2676.8|2670.8|2677.8|2671.8|2675.3|2669.3|37
1717417500000|2024-06-03 12:25:00|2677|2671|2677.5|2671.5|2678|2672|2675.5|2669.5|30
1717417800000|2024-06-03 12:30:00|2677.8|2671.8|2681.8|2675.8|2681.8|2675.8|2676.3|2670.3|46
1717418100000|2024-06-03 12:35:00|2682|2676|2680.8|2674.8|2682|2676|2680.3|2674.3|15
1717418400000|2024-06-03 12:40:00|2681|2675|2681.8|2675.8|2681.8|2675.8|2680.5|2674.5|45
1717418700000|2024-06-03 12:45:00|2681.5|2675.5|2682|2676|2682|2676|2680.5|2674.5|26
1717419000000|2024-06-03 12:50:00|2682.3|2676.3|2681.8|2675.8|2682.8|2676.8|2681.3|2675.3|19
1717419300000|2024-06-03 12:55:00|2681.3|2675.3|2682.8|2676.8|2682.8|2676.8|2680.5|2674.5|40
1717419600000|2024-06-03 13:00:00|2683|2677|2686.3|2680.3|2687|2681|2682.3|2676.3|190
1717419900000|2024-06-03 13:05:00|2686|2680|2687.8|2681.8|2688.3|2682.3|2685.8|2679.8|100
1717420200000|2024-06-03 13:10:00|2688.3|2682.3|2690.3|2684.3|2690.3|2684.3|2684.8|2678.8|81
1717420500000|2024-06-03 13:15:00|2690|2684|2690.5|2684.5|2693.8|2687.8|2689.3|2683.3|91
1717420800000|2024-06-03 13:20:00|2690.8|2684.8|2685.5|2679.5|2691.5|2685.5|2683.8|2677.8|105
1717421100000|2024-06-03 13:25:00|2685.3|2679.3|2682.8|2676.8|2685.5|2679.5|2682|2676|44
1717421400000|2024-06-03 13:30:00|2683|2677|2678.8|2672.8|2683|2677|2676|2670|114
1717421700000|2024-06-03 13:35:00|2679|2673|2669.3|2663.3|2679|2673|2668|2662|143
1717422000000|2024-06-03 13:40:00|2669|2663|2662|2656|2669|2663|2659.8|2653.8|136
1717422300000|2024-06-03 13:45:00|2661.8|2655.8|2664|2658|2665.5|2659.5|2661|2655|99
1717422600000|2024-06-03 13:50:00|2664.3|2658.3|2665.3|2659.3|2667.3|2661.3|2663.3|2657.3|95
1717422900000|2024-06-03 13:55:00|2665|2659|2664.3|2658.3|2668.3|2662.3|2663.5|2657.5|107
1717423200000|2024-06-03 14:00:00|2665.5|2659.5|2668.5|2662.5|2669.5|2663.5|2664|2658|208
1717423500000|2024-06-03 14:05:00|2668.8|2662.8|2669.3|2663.3|2671|2665|2659.3|2653.3|150
1717423800000|2024-06-03 14:10:00|2669|2663|2673.3|2667.3|2676|2670|2669|2663|163
1717424100000|2024-06-03 14:15:00|2673.5|2667.5|2672.8|2666.8|2675.5|2669.5|2670.8|2664.8|190
1717424400000|2024-06-03 14:20:00|2673|2667|2667.5|2661.5|2673|2667|2666.8|2660.8|132
1717424700000|2024-06-03 14:25:00|2667.3|2661.3|2666.5|2660.5|2667.8|2661.8|2663|2657|130
1717425000000|2024-06-03 14:30:00|2666.8|2660.8|2665.8|2659.8|2668.3|2662.3|2663.8|2657.8|114
1717425300000|2024-06-03 14:35:00|2665.5|2659.5|2669.8|2663.8|2669.8|2663.8|2665|2659|114
1717425600000|2024-06-03 14:40:00|2670|2664|2670.8|2664.8|2672|2666|2669.3|2663.3|81
1717425900000|2024-06-03 14:45:00|2670.5|2664.5|2669.5|2663.5|2671.5|2665.5|2668.3|2662.3|100
1717426200000|2024-06-03 14:50:00|2669.8|2663.8|2671|2665|2672.5|2666.5|2668|2662|109
1717426500000|2024-06-03 14:55:00|2671.3|2665.3|2669|2663|2671.8|2665.8|2668|2662|76
1717426800000|2024-06-03 15:00:00|2668.8|2662.8|2669|2663|2669.5|2663.5|2665.5|2659.5|146
1717427100000|2024-06-03 15:05:00|2668.8|2662.8|2672.5|2666.5|2673|2667|2667.8|2661.8|124
1717427400000|2024-06-03 15:10:00|2672.8|2666.8|2673|2667|2673|2667|2671|2665|64
1717427700000|2024-06-03 15:15:00|2673.3|2667.3|2673.8|2667.8|2676.3|2670.3|2673.3|2667.3|87
1717428000000|2024-06-03 15:20:00|2674|2668|2669.3|2663.3|2674.8|2668.8|2668.5|2662.5|94
1717428300000|2024-06-03 15:25:00|2669|2663|2663.5|2657.5|2669|2663|2662.5|2656.5|160
1717428600000|2024-06-03 15:30:00|2663.8|2657.8|2667.5|2661.5|2667.8|2661.8|2663.8|2657.8|87
1717428900000|2024-06-03 15:35:00|2667.8|2661.8|2669|2663|2669|2663|2665|2659|99
1717429200000|2024-06-03 15:40:00|2669.3|2663.3|2666|2660|2670|2664|2666|2660|91
1717429500000|2024-06-03 15:45:00|2666.3|2660.3|2670.3|2664.3|2670.8|2664.8|2665.8|2659.8|89
1717429800000|2024-06-03 15:50:00|2670|2664|2671|2665|2671.5|2665.5|2669.5|2663.5|41
1717430100000|2024-06-03 15:55:00|2671.3|2665.3|2670.8|2664.8|2673.8|2667.8|2669.8|2663.8|77
1717430400000|2024-06-03 16:00:00|2670.5|2664.5|2669.5|2663.5|2671.3|2665.3|2668.3|2662.3|46
1717430700000|2024-06-03 16:05:00|2669.3|2663.3|2668.8|2662.8|2669.3|2663.3|2668|2662|29
1717431000000|2024-06-03 16:10:00|2669|2663|2668.3|2662.3|2669.5|2663.5|2668|2662|23
1717431300000|2024-06-03 16:15:00|2668|2662|2666.8|2660.8|2668.8|2662.8|2666.8|2660.8|22
1717431600000|2024-06-03 16:20:00|2666.5|2660.5|2666.3|2660.3|2667|2661|2665.8|2659.8|28
1717431900000|2024-06-03 16:25:00|2666|2660|2664.3|2658.3|2666|2660|2661.8|2655.8|27
1717432200000|2024-06-03 16:30:00|2664|2658|2666|2660|2667|2661|2664|2658|44
1717432500000|2024-06-03 16:35:00|2666.3|2660.3|2667.5|2661.5|2667.5|2661.5|2666|2660|12
1717432800000|2024-06-03 16:40:00|2667.3|2661.3|2667.3|2661.3|2667.8|2661.8|2666|2660|23
1717433100000|2024-06-03 16:45:00|2667.5|2661.5|2667.5|2661.5|2668.3|2662.3|2666.8|2660.8|16
1717433400000|2024-06-03 16:50:00|2668.3|2662.3|2666|2660|2668.8|2662.8|2664.5|2658.5|23
1717433700000|2024-06-03 16:55:00|2665.8|2659.8|2666.4|2660.4|2667.1|2661.1|2664.4|2658.4|29
1717434000000|2024-06-03 17:00:00|2666.1|2660.1|2666.9|2660.9|2666.9|2660.9|2664.9|2658.9|24
1717434300000|2024-06-03 17:05:00|2667.6|2661.6|2667.6|2661.6|2668.4|2662.4|2666.9|2660.9|14
1717434600000|2024-06-03 17:10:00|2667.4|2661.4|2665.6|2659.6|2667.4|2661.4|2665.6|2659.6|16
1717434900000|2024-06-03 17:15:00|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2664.9|2658.9|6
1717435200000|2024-06-03 17:20:00|2665.6|2659.6|2666.4|2660.4|2666.9|2660.9|2665.6|2659.6|12
1717435500000|2024-06-03 17:25:00|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|17
1717435800000|2024-06-03 17:30:00|2666.1|2660.1|2667.6|2661.6|2667.6|2661.6|2666.1|2660.1|15
1717436100000|2024-06-03 17:35:00|2667.4|2661.4|2668.6|2662.6|2669.6|2663.6|2667.4|2661.4|16
1717436400000|2024-06-03 17:40:00|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.4|2661.4|6
1717436700000|2024-06-03 17:45:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2666.6|2660.6|4
1717437000000|2024-06-03 17:50:00|2666.9|2660.9|2665.6|2659.6|2666.9|2660.9|2665.1|2659.1|17
1717437300000|2024-06-03 17:55:00|2670|2655|2670.8|2655.8|2670.8|2655.8|2670|2655|3
1717459200000|2024-06-04 00:00:00|2676.3|2670.3|2673.8|2667.8|2676.5|2670.5|2672|2666|29
1717459500000|2024-06-04 00:05:00|2673.5|2667.5|2668.8|2662.8|2673.5|2667.5|2666.3|2660.3|54
1717459800000|2024-06-04 00:10:00|2668.5|2662.5|2668.3|2662.3|2669|2663|2667.3|2661.3|40
1717460100000|2024-06-04 00:15:00|2669.3|2663.3|2667.3|2661.3|2669.3|2663.3|2666.5|2660.5|45
1717460400000|2024-06-04 00:20:00|2667.5|2661.5|2668.8|2662.8|2671.3|2665.3|2667.5|2661.5|56
1717460700000|2024-06-04 00:25:00|2668.5|2662.5|2668.3|2662.3|2668.8|2662.8|2666.8|2660.8|37
1717461000000|2024-06-04 00:30:00|2668|2662|2669|2663|2669.5|2663.5|2666.8|2660.8|37
1717461300000|2024-06-04 00:35:00|2669.3|2663.3|2671.3|2665.3|2671.3|2665.3|2668.3|2662.3|21
1717461600000|2024-06-04 00:40:00|2671.5|2665.5|2671|2665|2673.3|2667.3|2670.3|2664.3|20
1717461900000|2024-06-04 00:45:00|2670.8|2664.8|2670.5|2664.5|2671.5|2665.5|2668.3|2662.3|25
1717462200000|2024-06-04 00:50:00|2670.8|2664.8|2672.8|2666.8|2672.8|2666.8|2669.8|2663.8|21
1717462500000|2024-06-04 00:55:00|2672.5|2666.5|2675|2668.3|2675|2668.3|2671.5|2665.5|39
1717462800000|2024-06-04 01:00:00|2674.5|2667.8|2677|2671|2677.8|2671.8|2674|2667.3|148
1717463100000|2024-06-04 01:05:00|2677.3|2671.3|2675|2669|2677.8|2671.8|2674|2668|102
1717463400000|2024-06-04 01:10:00|2674.8|2668.8|2677.3|2671.3|2677.5|2671.5|2671.8|2665.8|112
1717463700000|2024-06-04 01:15:00|2677|2671|2675.8|2669.8|2677.3|2671.3|2673.8|2667.8|108
1717464000000|2024-06-04 01:20:00|2675.5|2669.5|2672.5|2666.5|2675.5|2669.5|2670.5|2664.5|72
1717464300000|2024-06-04 01:25:00|2672.3|2666.3|2675.5|2669.5|2675.5|2669.5|2671.5|2665.5|59
1717464600000|2024-06-04 01:30:00|2676|2670|2680.5|2674.5|2680.5|2674.5|2676|2670|55
1717464900000|2024-06-04 01:35:00|2680.8|2674.8|2676.3|2670.3|2681.3|2675.3|2674|2668|115
1717465200000|2024-06-04 01:40:00|2676|2670|2675|2669|2676.3|2670.3|2673.3|2667.3|78
1717465500000|2024-06-04 01:45:00|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2672.5|2666.5|97
1717465800000|2024-06-04 01:50:00|2675.5|2669.5|2678.8|2672.8|2679|2673|2675.3|2669.3|57
1717466100000|2024-06-04 01:55:00|2679|2673|2680.3|2674.3|2680.5|2674.5|2679|2673|55
1717466400000|2024-06-04 02:00:00|2680|2674|2682.3|2676.3|2682.3|2676.3|2679|2673|53
1717466700000|2024-06-04 02:05:00|2682.5|2676.5|2686.5|2680.5|2686.8|2680.8|2679.5|2673.5|85
1717467000000|2024-06-04 02:10:00|2686.3|2680.3|2683.5|2677.5|2687.3|2681.3|2681.8|2675.8|79
1717467300000|2024-06-04 02:15:00|2683.8|2677.8|2683.3|2677.3|2683.8|2677.8|2682.3|2676.3|18
1717467600000|2024-06-04 02:20:00|2683|2677|2682.5|2676.5|2683|2677|2682.3|2676.3|9
1717467900000|2024-06-04 02:25:00|2682.8|2676.8|2682.3|2676.3|2683|2677|2682.3|2676.3|11
1717468200000|2024-06-04 02:30:00|2682.8|2676.8|2684.5|2678.5|2685.8|2679.8|2682.5|2676.5|69
1717468500000|2024-06-04 02:35:00|2684.3|2678.3|2684.8|2678.8|2685.5|2679.5|2683.5|2677.5|58
1717468800000|2024-06-04 02:40:00|2685|2679|2682.3|2676.3|2685|2679|2681.8|2675.8|52
1717469100000|2024-06-04 02:45:00|2682.5|2676.5|2683.5|2677.5|2683.5|2677.5|2681|2675|37
1717469400000|2024-06-04 02:50:00|2683.8|2677.8|2687|2681|2687.3|2681.3|2683.8|2677.8|23
1717469700000|2024-06-04 02:55:00|2687.3|2681.3|2686.8|2680.8|2687.8|2681.8|2685.3|2679.3|55
1717470000000|2024-06-04 03:00:00|2686.5|2680.5|2686.3|2680.3|2689.5|2683.5|2686|2680|52
1717470300000|2024-06-04 03:05:00|2686.5|2680.5|2686.3|2680.3|2688.5|2682.5|2686|2680|32
1717470600000|2024-06-04 03:10:00|2686.5|2680.5|2685.3|2679.3|2689.5|2683.5|2685.3|2679.3|70
1717470900000|2024-06-04 03:15:00|2685.5|2679.5|2685.3|2679.3|2686.8|2680.8|2684.3|2678.3|43
1717471200000|2024-06-04 03:20:00|2685.5|2679.5|2685|2679|2686|2680|2683.5|2677.5|30
1717471500000|2024-06-04 03:25:00|2684.8|2678.8|2683.5|2676.8|2684.8|2678.8|2683.3|2676.5|26
1717471800000|2024-06-04 03:30:00|2683.8|2677|2680.8|2674.8|2684|2677.3|2680.5|2674.5|25
1717472100000|2024-06-04 03:35:00|2681|2675|2682.5|2676.5|2682.5|2676.5|2680.5|2674.5|10
1717472400000|2024-06-04 03:40:00|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2681.3|2675.3|12
1717472700000|2024-06-04 03:45:00|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|2
1717473000000|2024-06-04 03:50:00|2682.8|2676.8|2682|2676|2682.8|2676.8|2681.8|2675.8|7
1717473300000|2024-06-04 03:55:00|2681.8|2675.8|2680.3|2674.3|2682|2676|2680.3|2674.3|21
1717473600000|2024-06-04 04:00:00|2680.5|2674.5|2679.8|2673.8|2680.5|2674.5|2679.3|2673.3|17
1717473900000|2024-06-04 04:05:00|2680|2674|2680|2674|2680|2674|2679.5|2673.5|5
1717474200000|2024-06-04 04:10:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1717474500000|2024-06-04 04:15:00|2680|2674|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|8
1717474800000|2024-06-04 04:20:00|2679.8|2673.8|2680|2674|2680|2674|2679.3|2673.3|8
1717475100000|2024-06-04 04:25:00|2679.8|2673.8|2679.5|2673.5|2680|2674|2679.5|2673.5|7
1717475400000|2024-06-04 04:30:00|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.5|2673.5|9
1717475700000|2024-06-04 04:35:00|2680|2674|2679.8|2673.8|2680|2674|2679.5|2673.5|7
1717476000000|2024-06-04 04:40:00|2680|2674|2679.5|2673.5|2680|2674|2679.3|2673.3|5
1717476300000|2024-06-04 04:45:00|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1717476600000|2024-06-04 04:50:00|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|5
1717476900000|2024-06-04 04:55:00|2681.5|2675.5|2681.3|2675.3|2682|2676|2681|2675|16
1717477200000|2024-06-04 05:00:00|2681.5|2675.5|2681.8|2675.8|2682|2676|2681|2675|22
1717477500000|2024-06-04 05:05:00|2682|2676|2684.5|2678.5|2684.8|2678.8|2681.8|2675.8|24
1717477800000|2024-06-04 05:10:00|2684.8|2678.8|2684.5|2678.5|2685.3|2679.3|2684|2678|20
1717478100000|2024-06-04 05:15:00|2684.3|2678.3|2681.8|2675.8|2684.3|2678.3|2681.8|2675.8|14
1717478400000|2024-06-04 05:20:00|2682|2676|2680.8|2674.8|2682.3|2676.3|2680.8|2674.8|19
1717478700000|2024-06-04 05:25:00|2681|2675|2681|2674.3|2682.3|2676|2680.3|2674.3|23
1717479000000|2024-06-04 05:30:00|2681.3|2674.5|2678|2672|2681.3|2674.5|2676.5|2670.5|117
1717479300000|2024-06-04 05:35:00|2678.3|2672.3|2678.8|2672.8|2679.3|2673.3|2676.3|2670.3|82
1717479600000|2024-06-04 05:40:00|2678.5|2672.5|2676.8|2670.8|2680.3|2674.3|2676.5|2670.5|76
1717479900000|2024-06-04 05:45:00|2677|2671|2677|2671|2677.3|2671.3|2673.3|2667.3|38
1717480200000|2024-06-04 05:50:00|2677.3|2671.3|2675.8|2669.8|2678.8|2672.8|2675.8|2669.8|34
1717480500000|2024-06-04 05:55:00|2676|2670|2677.3|2671.3|2678.3|2672.3|2676|2670|28
1717480800000|2024-06-04 06:00:00|2676.8|2670.8|2679|2673|2680.3|2674.3|2675.8|2669.8|88
1717481100000|2024-06-04 06:05:00|2678.8|2672.8|2677.5|2671.5|2679.8|2673.8|2676.8|2670.8|94
1717481400000|2024-06-04 06:10:00|2677.8|2671.8|2677.5|2671.5|2678.8|2672.8|2676.8|2670.8|53
1717481700000|2024-06-04 06:15:00|2677.8|2671.8|2680.5|2674.5|2682.5|2676.5|2677.8|2671.8|80
1717482000000|2024-06-04 06:20:00|2680.8|2674.8|2680.5|2674.5|2681|2675|2679.5|2673.5|53
1717482300000|2024-06-04 06:25:00|2680.8|2674.8|2679.3|2673.3|2682.5|2676.5|2678.5|2672.5|38
1717482600000|2024-06-04 06:30:00|2679|2673|2678.5|2672.5|2680.3|2674.3|2676.5|2670.5|57
1717482900000|2024-06-04 06:35:00|2678.8|2672.8|2680|2674|2681.5|2675.5|2675.5|2669.5|101
1717483200000|2024-06-04 06:40:00|2679.8|2673.8|2679.8|2673.8|2681.3|2675.3|2679|2673|79
1717483500000|2024-06-04 06:45:00|2679.3|2673.3|2680.8|2674.8|2683.3|2677.3|2679|2673|87
1717483800000|2024-06-04 06:50:00|2680.5|2674.5|2676|2670|2681|2675|2675.8|2669.8|75
1717484100000|2024-06-04 06:55:00|2675.8|2669.8|2676.1|2670.1|2676.6|2670.6|2674.5|2668.5|78
1717484400000|2024-06-04 07:00:00|2675.9|2669.9|2678.5|2672.5|2678.5|2672.5|2671.3|2665.3|97
1717484700000|2024-06-04 07:05:00|2678.8|2672.8|2676.5|2670.5|2679.5|2673.5|2674.5|2668.5|62
1717485000000|2024-06-04 07:10:00|2676.3|2670.3|2674|2668|2677.3|2671.3|2674|2668|55
1717485300000|2024-06-04 07:15:00|2673.8|2667.8|2673|2667|2674.5|2668.5|2671|2665|58
1717485600000|2024-06-04 07:20:00|2673.3|2667.3|2675.3|2669.3|2676|2670|2671.8|2665.8|50
1717485900000|2024-06-04 07:25:00|2675.5|2669.5|2676.3|2670.3|2677.5|2671.5|2675|2669|52
1717486200000|2024-06-04 07:30:00|2676.5|2670.5|2675.3|2669.3|2677|2671|2671.8|2665.8|73
1717486500000|2024-06-04 07:35:00|2675.5|2669.5|2669.5|2663.5|2675.8|2669.8|2669.3|2663.3|91
1717486800000|2024-06-04 07:40:00|2669.8|2663.8|2673|2667|2675.5|2669.5|2669|2663|57
1717487100000|2024-06-04 07:45:00|2672.8|2666.8|2671.5|2665.5|2674.5|2668.5|2670.5|2664.5|69
1717487400000|2024-06-04 07:50:00|2671.8|2665.8|2669|2663|2672|2666|2668.5|2662.5|51
1717487700000|2024-06-04 07:55:00|2668.5|2662.5|2665|2659|2670|2664|2664.8|2658.8|50
1717488000000|2024-06-04 08:00:00|2664.8|2658.8|2660|2654|2666.3|2660.3|2658.8|2652.8|141
1717488300000|2024-06-04 08:05:00|2661|2655|2664|2658|2665|2659|2659.5|2653.5|105
1717488600000|2024-06-04 08:10:00|2663.8|2657.8|2657|2651|2665|2659|2657|2651|89
1717488900000|2024-06-04 08:15:00|2657.3|2651.3|2659.8|2653.8|2660.3|2654.3|2654|2648|73
1717489200000|2024-06-04 08:20:00|2660|2654|2665.3|2659.3|2665.5|2659.5|2660|2654|50
1717489500000|2024-06-04 08:25:00|2665|2659|2660.3|2654.3|2665|2659|2657.3|2651.3|69
1717489800000|2024-06-04 08:30:00|2660|2654|2655.5|2649.5|2660|2654|2655.5|2649.5|59
1717490100000|2024-06-04 08:35:00|2655.3|2649.3|2650|2644|2656.5|2650.5|2649|2643|61
1717490400000|2024-06-04 08:40:00|2650.3|2644.3|2657.8|2651.8|2658|2652|2650|2644|56
1717490700000|2024-06-04 08:45:00|2658|2652|2659.8|2653.8|2662.3|2656.3|2656.8|2650.8|107
1717491000000|2024-06-04 08:50:00|2660|2654|2662|2656|2662.5|2656.5|2659.5|2653.5|41
1717491300000|2024-06-04 08:55:00|2661.8|2655.8|2661|2655|2661.8|2655.8|2659.8|2653.8|26
1717491600000|2024-06-04 09:00:00|2660.8|2654.8|2654|2648|2660.8|2654.8|2654|2648|80
1717491900000|2024-06-04 09:05:00|2654.3|2648.3|2650.5|2644.5|2655|2649|2650.3|2644.3|67
1717492200000|2024-06-04 09:10:00|2650.8|2644.8|2644.8|2638.8|2652.5|2646.5|2643.3|2637.3|127
1717492500000|2024-06-04 09:15:00|2645|2639|2643.8|2637.8|2649|2643|2643.3|2637.3|72
1717492800000|2024-06-04 09:20:00|2644|2638|2652.3|2646.3|2652.5|2646.5|2643|2637|143
1717493100000|2024-06-04 09:25:00|2652.5|2646.5|2650|2644|2653.3|2647.3|2648.8|2642.8|71
1717493400000|2024-06-04 09:30:00|2649.8|2643.8|2650.8|2644.8|2653.8|2647.8|2649.5|2643.5|59
1717493700000|2024-06-04 09:35:00|2650.5|2644.5|2651.5|2645.5|2652|2646|2649|2643|66
1717494000000|2024-06-04 09:40:00|2651.8|2645.8|2652.5|2646.5|2653.8|2647.8|2650.3|2644.3|47
1717494300000|2024-06-04 09:45:00|2652.8|2646.8|2653.3|2647.3|2654|2648|2652|2646|40
1717494600000|2024-06-04 09:50:00|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2651|2645|42
1717494900000|2024-06-04 09:55:00|2653.5|2647.5|2649.5|2643.5|2653.5|2647.5|2649.3|2643.3|36
1717495200000|2024-06-04 10:00:00|2649.8|2643.8|2647.5|2641.5|2650|2644|2647.5|2641.5|38
1717495500000|2024-06-04 10:05:00|2647.8|2641.8|2648.8|2642.8|2649.5|2643.5|2646.3|2640.3|35
1717495800000|2024-06-04 10:10:00|2649|2643|2648.5|2642.5|2649|2643|2644.8|2638.8|76
1717496100000|2024-06-04 10:15:00|2648.8|2642.8|2652|2646|2652.5|2646.5|2648.8|2642.8|50
1717496400000|2024-06-04 10:20:00|2651.8|2645.8|2643|2637|2652|2646|2642.5|2636.5|83
1717496700000|2024-06-04 10:25:00|2642.8|2636.8|2641.8|2635.8|2644|2638|2638.3|2632.3|68
1717497000000|2024-06-04 10:30:00|2641.5|2635.5|2643.5|2637.5|2643.5|2637.5|2639.8|2633.8|45
1717497300000|2024-06-04 10:35:00|2643.8|2637.8|2644.5|2638.5|2644.8|2638.8|2643|2637|43
1717497600000|2024-06-04 10:40:00|2644.8|2638.8|2643.3|2637.3|2646.8|2640.8|2643|2637|48
1717497900000|2024-06-04 10:45:00|2643|2637|2642.3|2636.3|2643|2637|2641.3|2635.3|37
1717498200000|2024-06-04 10:50:00|2642.5|2636.5|2646.8|2640.8|2647.8|2641.8|2641.5|2635.5|71
1717498500000|2024-06-04 10:55:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646|2640|36
1717498800000|2024-06-04 11:00:00|2647.5|2641.5|2645.3|2639.3|2647.8|2641.8|2644|2638|47
1717499100000|2024-06-04 11:05:00|2645.5|2639.5|2647.8|2641.8|2648|2642|2645.5|2639.5|25
1717499400000|2024-06-04 11:10:00|2647.5|2641.5|2646|2640|2647.8|2641.8|2644.5|2638.5|31
1717499700000|2024-06-04 11:15:00|2645.8|2639.8|2647.5|2641.5|2647.5|2641.5|2644.3|2638.3|38
1717500000000|2024-06-04 11:20:00|2647.8|2641.8|2647.8|2641.8|2648|2642|2647.3|2641.3|23
1717500300000|2024-06-04 11:25:00|2648|2642|2647.5|2641.5|2649.5|2643.5|2646.3|2640.3|49
1717500600000|2024-06-04 11:30:00|2647.8|2641.8|2647|2641|2647.8|2641.8|2646.5|2640.5|36
1717500900000|2024-06-04 11:35:00|2647.3|2641.3|2650.3|2644.3|2650.5|2644.5|2647.3|2641.3|32
1717501200000|2024-06-04 11:40:00|2650|2644|2644|2638|2650|2644|2641.8|2635.8|52
1717501500000|2024-06-04 11:45:00|2644.3|2638.3|2643.8|2637.8|2645.3|2639.3|2643.8|2637.8|25
1717501800000|2024-06-04 11:50:00|2644|2638|2643.3|2637.3|2644.8|2638.8|2642.5|2636.5|50
1717502100000|2024-06-04 11:55:00|2643.5|2637.5|2646.3|2640.3|2647.3|2641.3|2643.5|2637.5|85
1717502400000|2024-06-04 12:00:00|2646.5|2640.5|2647.3|2641.3|2648|2642|2645.8|2639.8|61
1717502700000|2024-06-04 12:05:00|2647|2641|2644.5|2638.5|2647.3|2641.3|2644.5|2638.5|48
1717503000000|2024-06-04 12:10:00|2644.8|2638.8|2648|2642|2649.3|2643.3|2642.8|2636.8|69
1717503300000|2024-06-04 12:15:00|2648.3|2642.3|2648|2642|2648.8|2642.8|2646|2640|65
1717503600000|2024-06-04 12:20:00|2648.3|2642.3|2653.5|2647.5|2653.8|2647.8|2648.3|2642.3|48
1717503900000|2024-06-04 12:25:00|2653.8|2647.8|2650|2644|2654|2648|2649.3|2643.3|55
1717504200000|2024-06-04 12:30:00|2650.3|2644.3|2652.8|2646.8|2654|2648|2650.3|2644.3|68
1717504500000|2024-06-04 12:35:00|2653|2647|2652.3|2646.3|2655.3|2649.3|2652.3|2646.3|59
1717504800000|2024-06-04 12:40:00|2652.5|2646.5|2653.3|2647.3|2654.5|2648.5|2652.3|2646.3|50
1717505100000|2024-06-04 12:45:00|2653.5|2647.5|2652.8|2646.8|2653.8|2647.8|2652.3|2646.3|20
1717505400000|2024-06-04 12:50:00|2653|2647|2654.5|2648.5|2655.3|2649.3|2652.8|2646.8|31
1717505700000|2024-06-04 12:55:00|2654.8|2648.8|2655|2649|2657.3|2651.3|2653.3|2647.3|66
1717506000000|2024-06-04 13:00:00|2655.3|2649.3|2658.8|2652.8|2659.8|2653.8|2654.5|2648.5|215
1717506300000|2024-06-04 13:05:00|2658.5|2652.5|2657.5|2651.5|2660|2654|2653.3|2647.3|239
1717506600000|2024-06-04 13:10:00|2657.8|2651.8|2662|2656|2662.5|2656.5|2657|2651|89
1717506900000|2024-06-04 13:15:00|2661.8|2655.8|2670.5|2664.5|2670.8|2664.8|2661.5|2655.5|101
1717507200000|2024-06-04 13:20:00|2670.3|2664.3|2669|2663|2670.5|2664.5|2667|2661|120
1717507500000|2024-06-04 13:25:00|2668.8|2662.8|2663.3|2657.3|2671|2665|2663.3|2657.3|105
1717507800000|2024-06-04 13:30:00|2663.5|2657.5|2655|2649|2665.8|2659.8|2654.8|2648.8|147
1717508100000|2024-06-04 13:35:00|2655.3|2649.3|2652.5|2646.5|2660.3|2654.3|2652|2646|171
1717508400000|2024-06-04 13:40:00|2652.3|2646.3|2657.3|2651.3|2659|2653|2651.5|2645.5|127
1717508700000|2024-06-04 13:45:00|2657.5|2651.5|2656.3|2650.3|2661.5|2655.5|2656|2650|167
1717509000000|2024-06-04 13:50:00|2656.5|2650.5|2656|2650|2659|2653|2653.8|2647.8|113
1717509300000|2024-06-04 13:55:00|2655.8|2649.8|2656.8|2650.8|2657.8|2651.8|2653.5|2647.5|146
1717509600000|2024-06-04 14:00:00|2657.5|2651.5|2661.5|2655.5|2663.8|2657.8|2656.3|2650.3|253
1717509900000|2024-06-04 14:05:00|2661.3|2655.3|2660.3|2654.3|2662.3|2656.3|2658.5|2652.5|129
1717510200000|2024-06-04 14:10:00|2660.5|2654.5|2662|2656|2665.5|2659.5|2659.5|2653.5|157
1717510500000|2024-06-04 14:15:00|2661.8|2655.8|2666.5|2660.5|2667.3|2661.3|2661.8|2655.8|114
1717510800000|2024-06-04 14:20:00|2666.3|2660.3|2666|2660|2667.5|2661.5|2664.8|2658.8|102
1717511100000|2024-06-04 14:25:00|2666.3|2660.3|2669.3|2663.3|2670.8|2664.8|2666.3|2660.3|140
1717511400000|2024-06-04 14:30:00|2669.5|2663.5|2663.8|2657.8|2670.5|2664.5|2663|2657|114
1717511700000|2024-06-04 14:35:00|2664|2658|2661.5|2655.5|2664.5|2658.5|2661|2655|112
1717512000000|2024-06-04 14:40:00|2661.8|2655.8|2661.5|2655.5|2665.5|2659.5|2661.3|2655.3|77
1717512300000|2024-06-04 14:45:00|2661.3|2655.3|2660.8|2654.8|2664|2658|2660.5|2654.5|102
1717512600000|2024-06-04 14:50:00|2661|2655|2666.5|2660.5|2666.5|2660.5|2660|2654|101
1717512900000|2024-06-04 14:55:00|2666.8|2660.8|2663.5|2657.5|2668|2662|2663.5|2657.5|88
1717513200000|2024-06-04 15:00:00|2663.8|2657.8|2663.5|2657.5|2665.3|2659.3|2661.3|2655.3|73
1717513500000|2024-06-04 15:05:00|2663.8|2657.8|2660|2654|2665.5|2659.5|2658.3|2652.3|119
1717513800000|2024-06-04 15:10:00|2660.3|2654.3|2662.5|2656.5|2663.5|2657.5|2658.8|2652.8|73
1717514100000|2024-06-04 15:15:00|2661.8|2655.8|2665.3|2659.3|2668.5|2662.5|2660.8|2654.8|95
1717514400000|2024-06-04 15:20:00|2665.5|2659.5|2657|2651|2665.5|2659.5|2654.3|2648.3|133
1717514700000|2024-06-04 15:25:00|2657.3|2651.3|2664.8|2658.8|2668.5|2662.5|2657.3|2651.3|245
1717515000000|2024-06-04 15:30:00|2664.5|2658.5|2664.8|2658.8|2667.5|2661.5|2664|2658|59
1717515300000|2024-06-04 15:35:00|2665|2659|2665.3|2659.3|2666.5|2660.5|2664.3|2658.3|52
1717515600000|2024-06-04 15:40:00|2665|2659|2663.3|2657.3|2665|2659|2663.3|2657.3|46
1717515900000|2024-06-04 15:45:00|2663.5|2657.5|2661.5|2655.5|2664.5|2658.5|2661.3|2655.3|39
1717516200000|2024-06-04 15:50:00|2661.8|2655.8|2662.5|2656.5|2663|2657|2661.3|2655.3|40
1717516500000|2024-06-04 15:55:00|2662.3|2656.3|2662|2656|2664|2658|2661.3|2655.3|29
1717516800000|2024-06-04 16:00:00|2662.5|2656.5|2663.5|2657.5|2663.8|2657.8|2661.8|2655.8|29
1717517100000|2024-06-04 16:05:00|2663.3|2657.3|2665|2659|2665|2659|2661.8|2655.8|31
1717517400000|2024-06-04 16:10:00|2665.3|2659.3|2666|2660|2667|2661|2664.5|2658.5|30
1717517700000|2024-06-04 16:15:00|2666.3|2660.3|2662.8|2656.8|2666.8|2660.8|2662.8|2656.8|27
1717518000000|2024-06-04 16:20:00|2663|2657|2661|2655|2663|2657|2661|2655|17
1717518300000|2024-06-04 16:25:00|2661.3|2655.3|2662|2656|2662|2656|2661|2655|24
1717518600000|2024-06-04 16:30:00|2661.8|2655.8|2659.8|2653.8|2661.8|2655.8|2659.5|2653.5|29
1717518900000|2024-06-04 16:35:00|2659.5|2653.5|2659.5|2653.5|2660.3|2654.3|2659.3|2653.3|23
1717519200000|2024-06-04 16:40:00|2659.3|2653.3|2661|2655|2661|2655|2659.3|2653.3|50
1717519500000|2024-06-04 16:45:00|2661.3|2655.3|2660.3|2654.3|2661.3|2655.3|2660.3|2654.3|37
1717519800000|2024-06-04 16:50:00|2660|2654|2659.8|2653.8|2661|2655|2659.3|2653.3|29
1717520100000|2024-06-04 16:55:00|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|20
1717520400000|2024-06-04 17:00:00|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|14
1717520700000|2024-06-04 17:05:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2658.9|2652.9|13
1717521000000|2024-06-04 17:10:00|2659.4|2653.4|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|12
1717521300000|2024-06-04 17:15:00|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|9
1717521600000|2024-06-04 17:20:00|2660.4|2654.4|2661.4|2655.4|2662.4|2656.4|2660.1|2654.1|15
1717521900000|2024-06-04 17:25:00|2661.6|2655.6|2663.1|2657.1|2663.4|2657.4|2661.6|2655.6|15
1717522200000|2024-06-04 17:30:00|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|15
1717522500000|2024-06-04 17:35:00|2664.4|2658.4|2663.1|2657.1|2664.4|2658.4|2662.9|2656.9|35
1717522800000|2024-06-04 17:40:00|2662.9|2656.9|2662.4|2656.4|2665.1|2659.1|2662.1|2656.1|21
1717523100000|2024-06-04 17:45:00|2661.9|2655.9|2662.1|2656.1|2662.9|2656.9|2661.9|2655.9|11
1717523400000|2024-06-04 17:50:00|2662.4|2656.4|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|5
1717523700000|2024-06-04 17:55:00|2667.5|2652.5|2667.5|2652.5|2668|2653|2667.5|2652.5|3
1717545600000|2024-06-05 00:00:00|2662.8|2656.8|2660.5|2654.5|2662.8|2656.8|2658.8|2652.8|22
1717545900000|2024-06-05 00:05:00|2660.3|2654.3|2657.8|2651.8|2660.3|2654.3|2657.5|2651.5|30
1717546200000|2024-06-05 00:10:00|2657.5|2651.5|2658.5|2652.5|2658.8|2652.8|2656.8|2650.8|24
1717546500000|2024-06-05 00:15:00|2658.3|2652.3|2659.8|2653.8|2660.8|2654.8|2658|2652|20
1717546800000|2024-06-05 00:20:00|2659.5|2653.5|2658.3|2652.3|2659.5|2653.5|2658.3|2652.3|16
1717547100000|2024-06-05 00:25:00|2658|2652|2657|2651|2660.3|2654.3|2657|2651|32
1717547400000|2024-06-05 00:30:00|2656.3|2650.3|2654.8|2648.8|2657|2651|2654.5|2648.5|30
1717547700000|2024-06-05 00:35:00|2655|2649|2655.8|2649.8|2657|2651|2655|2649|20
1717548000000|2024-06-05 00:40:00|2656|2650|2654.3|2648.3|2656.3|2650.3|2654.3|2648.3|15
1717548300000|2024-06-05 00:45:00|2654.5|2648.5|2655|2649|2656.3|2650.3|2654.5|2648.5|23
1717548600000|2024-06-05 00:50:00|2655.5|2649.5|2655.5|2649.5|2656.8|2650.8|2654.5|2648.5|30
1717548900000|2024-06-05 00:55:00|2655.8|2649.8|2654.3|2648.3|2656|2650|2654.3|2648.3|29
1717549200000|2024-06-05 01:00:00|2654|2648|2652.8|2646.8|2657.5|2651.5|2652.3|2646.3|104
1717549500000|2024-06-05 01:05:00|2652.5|2646.5|2654.5|2648.5|2656.5|2650.5|2650.5|2644.5|99
1717549800000|2024-06-05 01:10:00|2654.3|2648.3|2655|2649|2657.3|2651.3|2653.8|2647.8|81
1717550100000|2024-06-05 01:15:00|2654.8|2648.8|2650.3|2644.3|2654.8|2648.8|2649.8|2643.8|112
1717550400000|2024-06-05 01:20:00|2650|2644|2652.5|2646.5|2653|2647|2649.8|2643.8|81
1717550700000|2024-06-05 01:25:00|2652.8|2646.8|2651.8|2645.8|2654.5|2648.5|2651.5|2645.5|77
1717551000000|2024-06-05 01:30:00|2652.3|2646.3|2649.8|2643.8|2654|2648|2649.8|2643.8|61
1717551300000|2024-06-05 01:35:00|2650|2644|2648.8|2642.8|2650.3|2644.3|2647|2641|79
1717551600000|2024-06-05 01:40:00|2648.5|2642.5|2654.5|2648.5|2655.3|2649.3|2648.5|2642.5|82
1717551900000|2024-06-05 01:45:00|2654.8|2648.8|2653.5|2647.5|2660|2654|2653.5|2647.5|90
1717552200000|2024-06-05 01:50:00|2653|2647|2650.3|2644.3|2653|2647|2649.5|2643.5|81
1717552500000|2024-06-05 01:55:00|2650|2644|2652.3|2646.3|2652.8|2646.8|2646.8|2640.8|91
1717552800000|2024-06-05 02:00:00|2652|2646|2652.8|2646.8|2655.8|2649.8|2652|2646|66
1717553100000|2024-06-05 02:05:00|2652.5|2646.5|2648.3|2642.3|2654|2648|2648.3|2642.3|64
1717553400000|2024-06-05 02:10:00|2648.5|2642.5|2648.5|2642.5|2651.5|2645.5|2646.3|2640.3|66
1717553700000|2024-06-05 02:15:00|2648.8|2642.8|2646.3|2640.3|2648.8|2642.8|2646.3|2640.3|14
1717554000000|2024-06-05 02:20:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|13
1717554300000|2024-06-05 02:25:00|2646.5|2640.5|2646.5|2640.5|2647.3|2641.3|2646.3|2640.3|13
1717554600000|2024-06-05 02:30:00|2646.3|2640.3|2647.8|2641.8|2648.8|2642.8|2646.3|2640.3|41
1717554900000|2024-06-05 02:35:00|2647.5|2641.5|2647.8|2641.8|2648.5|2642.5|2646.8|2640.8|35
1717555200000|2024-06-05 02:40:00|2647.5|2641.5|2645.5|2639.5|2647.5|2641.5|2644.5|2638.5|56
1717555500000|2024-06-05 02:45:00|2645.8|2639.8|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|41
1717555800000|2024-06-05 02:50:00|2646|2640|2651|2645|2651.3|2645.3|2646|2640|50
1717556100000|2024-06-05 02:55:00|2651.3|2645.3|2651.3|2645.3|2651.8|2645.8|2648.5|2642.5|47
1717556400000|2024-06-05 03:00:00|2651.5|2645.5|2651.3|2645.3|2654|2648|2651|2645|58
1717556700000|2024-06-05 03:05:00|2651.5|2645.5|2650.3|2644.3|2651.8|2645.8|2650|2644|41
1717557000000|2024-06-05 03:10:00|2650|2644|2650.5|2644.5|2651.3|2645.3|2649.8|2643.8|40
1717557300000|2024-06-05 03:15:00|2650.3|2644.3|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|32
1717557600000|2024-06-05 03:20:00|2650.5|2644.5|2652.5|2646.5|2653.8|2647.8|2650.3|2644.3|110
1717557900000|2024-06-05 03:25:00|2652.8|2646.8|2649.3|2643.3|2653|2647|2648|2642|57
1717558200000|2024-06-05 03:30:00|2649|2643|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|9
1717558500000|2024-06-05 03:35:00|2649|2643|2648|2642|2649.3|2643.3|2647.8|2641.8|13
1717558800000|2024-06-05 03:40:00|2647.8|2641.8|2646.3|2640.3|2647.8|2641.8|2646.3|2640.3|5
1717559100000|2024-06-05 03:45:00|2646.5|2640.5|2647.5|2641.5|2648.3|2642.3|2646.5|2640.5|9
1717559400000|2024-06-05 03:50:00|2647.3|2641.3|2646.5|2640.5|2647.3|2641.3|2646.5|2640.5|4
1717559700000|2024-06-05 03:55:00|2646.8|2640.8|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|7
1717560000000|2024-06-05 04:00:00|2648|2642|2647.8|2641.8|2648|2642|2647.5|2641.5|4
1717560300000|2024-06-05 04:05:00|2647.5|2641.5|2648|2642|2648|2642|2647.5|2641.5|3
1717560600000|2024-06-05 04:10:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|4
1717560900000|2024-06-05 04:15:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647|2641|4
1717561200000|2024-06-05 04:20:00|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|5
1717561500000|2024-06-05 04:25:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|9
1717561800000|2024-06-05 04:30:00|2646.5|2640.5|2648|2642|2648.8|2642.8|2646.3|2640.3|10
1717562100000|2024-06-05 04:35:00|2647.8|2641.8|2647.5|2641.5|2648|2642|2647.5|2641.5|4
1717562400000|2024-06-05 04:40:00|2647.8|2641.8|2648.5|2642.5|2648.8|2642.8|2647.8|2641.8|6
1717562700000|2024-06-05 04:45:00|2648.8|2642.8|2649.3|2643.3|2649.5|2643.5|2648.8|2642.8|6
1717563000000|2024-06-05 04:50:00|2649.5|2643.5|2650|2644|2650|2644|2649.3|2643.3|5
1717563300000|2024-06-05 04:55:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1717563600000|2024-06-05 05:00:00|2649.3|2643.3|2644.8|2638.8|2649.3|2643.3|2644.8|2638.8|29
1717563900000|2024-06-05 05:05:00|2645|2639|2646.3|2640.3|2647|2641|2644.8|2638.8|19
1717564200000|2024-06-05 05:10:00|2646|2640|2645|2639|2646|2640|2645|2639|7
1717564500000|2024-06-05 05:15:00|2644.8|2638.8|2645.3|2639.3|2645.5|2639.5|2644.8|2638.8|9
1717564800000|2024-06-05 05:20:00|2645|2639|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|6
1717565100000|2024-06-05 05:25:00|2645|2639|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|15
1717565400000|2024-06-05 05:30:00|2644.5|2638.5|2648.8|2642.8|2650.3|2644.3|2644.5|2638.5|104
1717565700000|2024-06-05 05:35:00|2649|2643|2649|2643|2649.5|2643.5|2647|2641|62
1717566000000|2024-06-05 05:40:00|2648.8|2642.8|2647.5|2641.5|2649.8|2643.8|2647.5|2641.5|35
1717566300000|2024-06-05 05:45:00|2647.3|2641.3|2649.5|2643.5|2650|2644|2647|2641|35
1717566600000|2024-06-05 05:50:00|2649.3|2643.3|2647.5|2641.5|2649.3|2643.3|2646.3|2640.3|42
1717566900000|2024-06-05 05:55:00|2647.3|2641.3|2650.5|2644.5|2650.5|2644.5|2646.8|2640.8|46
1717567200000|2024-06-05 06:00:00|2650.3|2644.3|2652.5|2646.5|2653.5|2647.5|2649.5|2643.5|41
1717567500000|2024-06-05 06:05:00|2652.8|2646.8|2655|2649|2655|2649|2652.5|2646.5|49
1717567800000|2024-06-05 06:10:00|2654.8|2648.8|2650.5|2644.5|2655|2649|2650|2644|47
1717568100000|2024-06-05 06:15:00|2650.3|2644.3|2648.3|2642.3|2650.3|2644.3|2647.8|2641.8|59
1717568400000|2024-06-05 06:20:00|2647.8|2641.8|2647.8|2641.8|2648.5|2642.5|2646.8|2640.8|52
1717568700000|2024-06-05 06:25:00|2647.5|2641.5|2648.5|2642.5|2648.8|2642.8|2646.8|2640.8|42
1717569000000|2024-06-05 06:30:00|2648.3|2642.3|2648.5|2642.5|2650.3|2644.3|2648|2642|32
1717569300000|2024-06-05 06:35:00|2648.3|2642.3|2649.3|2643.3|2651.3|2645.3|2646.5|2640.5|61
1717569600000|2024-06-05 06:40:00|2649.5|2643.5|2646.5|2640.5|2649.8|2643.8|2646.3|2640.3|75
1717569900000|2024-06-05 06:45:00|2646.3|2640.3|2643|2637|2646.3|2640.3|2642|2636|85
1717570200000|2024-06-05 06:50:00|2642.8|2636.8|2641.5|2635.5|2643.5|2637.5|2640.5|2634.5|80
1717570500000|2024-06-05 06:55:00|2641.3|2635.3|2642.3|2636.3|2642.8|2636.8|2640.3|2634.3|47
1717570800000|2024-06-05 07:00:00|2642.5|2636.5|2641.5|2635.5|2643|2637|2636.8|2630.8|114
1717571100000|2024-06-05 07:05:00|2641.8|2635.8|2640.8|2634.8|2642.8|2636.8|2636.8|2630.8|47
1717571400000|2024-06-05 07:10:00|2641|2635|2640.8|2634.8|2641.5|2635.5|2639|2633|47
1717571700000|2024-06-05 07:15:00|2641.3|2635.3|2636.5|2630.5|2641.5|2635.5|2636.5|2630.5|50
1717572000000|2024-06-05 07:20:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2634|2628|67
1717572300000|2024-06-05 07:25:00|2636|2630|2634|2628|2636|2630|2634|2628|59
1717572600000|2024-06-05 07:30:00|2634.3|2628.3|2635.5|2629.5|2636.5|2630.5|2632.8|2626.8|102
1717572900000|2024-06-05 07:35:00|2635.3|2629.3|2636.5|2630.5|2640|2634|2635.3|2629.3|43
1717573200000|2024-06-05 07:40:00|2636.8|2630.8|2636.8|2630.8|2638|2632|2636.3|2630.3|32
1717573500000|2024-06-05 07:45:00|2636.5|2630.5|2635.8|2629.8|2637|2631|2633.8|2627.8|39
1717573800000|2024-06-05 07:50:00|2635.5|2629.5|2635|2629|2636.5|2630.5|2635|2629|32
1717574100000|2024-06-05 07:55:00|2634.8|2628.8|2634|2628|2635|2629|2632.8|2626.8|40
1717574400000|2024-06-05 08:00:00|2634.3|2628.3|2632.8|2626.8|2634.3|2628.3|2631|2625|81
1717574700000|2024-06-05 08:05:00|2632.5|2626.5|2631.5|2625.5|2635.3|2629.3|2628.8|2622.8|77
1717575000000|2024-06-05 08:10:00|2631.3|2625.3|2630|2624|2632.5|2626.5|2628.3|2622.3|48
1717575300000|2024-06-05 08:15:00|2630.3|2624.3|2636.3|2630.3|2639.8|2633.8|2630.3|2624.3|93
1717575600000|2024-06-05 08:20:00|2636.5|2630.5|2636.3|2630.3|2637|2631|2634.8|2628.8|48
1717575900000|2024-06-05 08:25:00|2636.5|2630.5|2633.5|2627.5|2637.3|2631.3|2633.5|2627.5|43
1717576200000|2024-06-05 08:30:00|2633.8|2627.8|2632.3|2626.3|2634.8|2628.8|2632|2626|37
1717576500000|2024-06-05 08:35:00|2632|2626|2637.5|2631.5|2637.8|2631.8|2632|2626|53
1717576800000|2024-06-05 08:40:00|2638|2632|2641.5|2635.5|2642.8|2636.8|2638|2632|41
1717577100000|2024-06-05 08:45:00|2641.3|2635.3|2638.8|2632.8|2641.3|2635.3|2637.3|2631.3|34
1717577400000|2024-06-05 08:50:00|2638.5|2632.5|2641|2635|2641.8|2635.8|2638|2632|50
1717577700000|2024-06-05 08:55:00|2641.3|2635.3|2641|2635|2642|2636|2640.5|2634.5|30
1717578000000|2024-06-05 09:00:00|2641.3|2635.3|2639.8|2633.8|2642|2636|2639|2633|29
1717578300000|2024-06-05 09:05:00|2639.5|2633.5|2639.5|2633.5|2640.3|2634.3|2638.3|2632.3|55
1717578600000|2024-06-05 09:10:00|2639.3|2633.3|2638|2632|2640|2634|2634.3|2628.3|59
1717578900000|2024-06-05 09:15:00|2638.3|2632.3|2634.8|2628.8|2638.5|2632.5|2634.8|2628.8|47
1717579200000|2024-06-05 09:20:00|2635|2629|2633.3|2627.3|2635.3|2629.3|2632.3|2626.3|37
1717579500000|2024-06-05 09:25:00|2633.5|2627.5|2635.5|2629.5|2635.5|2629.5|2633|2627|30
1717579800000|2024-06-05 09:30:00|2635.8|2629.8|2638|2632|2638.8|2632.8|2635.8|2629.8|40
1717580100000|2024-06-05 09:35:00|2637.8|2631.8|2640.5|2634.5|2640.8|2634.8|2637.8|2631.8|38
1717580400000|2024-06-05 09:40:00|2640.8|2634.8|2640.8|2634.8|2642.8|2636.8|2640.8|2634.8|29
1717580700000|2024-06-05 09:45:00|2640.5|2634.5|2641.3|2635.3|2641.8|2635.8|2639.3|2633.3|32
1717581000000|2024-06-05 09:50:00|2641|2635|2641|2635|2643|2637|2640|2634|37
1717581300000|2024-06-05 09:55:00|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2639.5|2633.5|31
1717581600000|2024-06-05 10:00:00|2641|2635|2641|2635|2641.3|2635.3|2638|2632|42
1717581900000|2024-06-05 10:05:00|2640.8|2634.8|2639.5|2633.5|2641.8|2635.8|2639.5|2633.5|42
1717582200000|2024-06-05 10:10:00|2639.8|2633.8|2645.8|2639.8|2647|2641|2639.5|2633.5|45
1717582500000|2024-06-05 10:15:00|2645.5|2639.5|2645.3|2639.3|2647|2641|2644.5|2638.5|38
1717582800000|2024-06-05 10:20:00|2645|2639|2651.5|2645.5|2651.5|2645.5|2645|2639|61
1717583100000|2024-06-05 10:25:00|2649.8|2643.8|2653.3|2647.3|2657.5|2651.5|2648|2642|107
1717583400000|2024-06-05 10:30:00|2653|2647|2647|2641|2654|2648|2645.8|2639.8|96
1717583700000|2024-06-05 10:35:00|2646.8|2640.8|2645.3|2639.3|2648.8|2642.8|2644.3|2638.3|57
1717584000000|2024-06-05 10:40:00|2645|2639|2649|2643|2649|2643|2645|2639|25
1717584300000|2024-06-05 10:45:00|2648.5|2642.5|2647.8|2641.8|2649|2643|2646|2640|41
1717584600000|2024-06-05 10:50:00|2648|2642|2646.5|2640.5|2648|2642|2644.5|2638.5|35
1717584900000|2024-06-05 10:55:00|2646.3|2640.3|2644.5|2638.5|2646.3|2640.3|2644.3|2638.3|46
1717585200000|2024-06-05 11:00:00|2644.8|2638.8|2645.3|2639.3|2646.8|2640.8|2644|2638|72
1717585500000|2024-06-05 11:05:00|2645.5|2639.5|2645|2639|2645.8|2639.8|2644.3|2638.3|34
1717585800000|2024-06-05 11:10:00|2644.8|2638.8|2639|2633|2645|2639|2639|2633|43
1717586100000|2024-06-05 11:15:00|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2635.8|2629.8|62
1717586400000|2024-06-05 11:20:00|2637.5|2631.5|2636|2630|2637.8|2631.8|2635.5|2629.5|30
1717586700000|2024-06-05 11:25:00|2635.8|2629.8|2636.5|2630.5|2637.3|2631.3|2634.3|2628.3|28
1717587000000|2024-06-05 11:30:00|2636.8|2630.8|2633|2627|2638.3|2632.3|2631.5|2625.5|79
1717587300000|2024-06-05 11:35:00|2632.8|2626.8|2632.5|2626.5|2634|2628|2632.5|2626.5|17
1717587600000|2024-06-05 11:40:00|2632.3|2626.3|2632.5|2626.5|2633|2627|2629.5|2623.5|62
1717587900000|2024-06-05 11:45:00|2632.3|2626.3|2631.3|2625.3|2633.3|2627.3|2631|2625|36
1717588200000|2024-06-05 11:50:00|2631.8|2625.8|2634|2628|2635|2629|2631.5|2625.5|47
1717588500000|2024-06-05 11:55:00|2633.8|2627.8|2629.3|2623.3|2633.8|2627.8|2626.8|2620.8|103
1717588800000|2024-06-05 12:00:00|2629.5|2623.5|2625.5|2619.5|2629.8|2623.8|2624|2618|85
1717589100000|2024-06-05 12:05:00|2625.8|2619.8|2626.5|2620.5|2627.3|2621.3|2625.3|2619.3|39
1717589400000|2024-06-05 12:10:00|2626.3|2620.3|2628|2622|2629|2623|2626|2620|62
1717589700000|2024-06-05 12:15:00|2628.3|2622.3|2626.3|2620.3|2629.3|2623.3|2625.5|2619.5|64
1717590000000|2024-06-05 12:20:00|2626.5|2620.5|2627.5|2621.5|2628.5|2622.5|2626|2620|80
1717590300000|2024-06-05 12:25:00|2627.3|2621.3|2625.3|2619.3|2627.8|2621.8|2625|2619|87
1717590600000|2024-06-05 12:30:00|2625|2619|2626.8|2620.8|2626.8|2620.8|2625|2619|43
1717590900000|2024-06-05 12:35:00|2627|2621|2627.8|2621.8|2628|2622|2626.5|2620.5|32
1717591200000|2024-06-05 12:40:00|2628|2622|2628.5|2622.5|2629.3|2623.3|2627.5|2621.5|54
1717591500000|2024-06-05 12:45:00|2628.3|2622.3|2629|2623|2629.5|2623.5|2627.5|2621.5|56
1717591800000|2024-06-05 12:50:00|2628.8|2622.8|2629|2623|2629.5|2623.5|2627.8|2621.8|46
1717592100000|2024-06-05 12:55:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629|2623|32
1717592400000|2024-06-05 13:00:00|2630.3|2624.3|2632.3|2626.3|2634.8|2628.8|2629.5|2623.5|205
1717592700000|2024-06-05 13:05:00|2632|2626|2632.5|2626.5|2632.5|2626.5|2630|2624|105
1717593000000|2024-06-05 13:10:00|2632.8|2626.8|2634.8|2628.8|2635.3|2629.3|2632|2626|81
1717593300000|2024-06-05 13:15:00|2635|2629|2637|2631|2637.8|2631.8|2635|2629|91
1717593600000|2024-06-05 13:20:00|2636.8|2630.8|2637.8|2631.8|2639.8|2633.8|2636|2630|83
1717593900000|2024-06-05 13:25:00|2637.5|2631.5|2638.3|2632.3|2638.8|2632.8|2634.5|2628.5|67
1717594200000|2024-06-05 13:30:00|2638|2632|2631.5|2625.5|2639.8|2633.8|2631.5|2625.5|106
1717594500000|2024-06-05 13:35:00|2631.3|2625.3|2633|2627|2633.8|2627.8|2630.5|2624.5|85
1717594800000|2024-06-05 13:40:00|2633.3|2627.3|2631.5|2625.5|2634.3|2628.3|2631|2625|57
1717595100000|2024-06-05 13:45:00|2631.3|2625.3|2630|2624|2632|2626|2629.3|2623.3|131
1717595400000|2024-06-05 13:50:00|2629.8|2623.8|2625.3|2619.3|2631|2625|2624|2618|116
1717595700000|2024-06-05 13:55:00|2625.5|2619.5|2626.3|2620.3|2627|2621|2625.3|2619.3|55
1717596000000|2024-06-05 14:00:00|2625.8|2619.8|2619|2613|2626.5|2620.5|2618.3|2612.3|261
1717596300000|2024-06-05 14:05:00|2619.3|2613.3|2622|2616|2622|2616|2618.3|2612.3|144
1717596600000|2024-06-05 14:10:00|2621.8|2615.8|2619|2613|2622.8|2616.8|2618|2612|81
1717596900000|2024-06-05 14:15:00|2619.3|2613.3|2620.5|2614.5|2622|2616|2618.5|2612.5|93
1717597200000|2024-06-05 14:20:00|2620.3|2614.3|2623.8|2617.8|2624.3|2618.3|2620.3|2614.3|139
1717597500000|2024-06-05 14:25:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2621.8|2615.8|96
1717597800000|2024-06-05 14:30:00|2624.3|2618.3|2623.8|2617.8|2628|2622|2623.8|2617.8|121
1717598100000|2024-06-05 14:35:00|2624|2618|2627.5|2621.5|2627.8|2621.8|2624|2618|97
1717598400000|2024-06-05 14:40:00|2627.8|2621.8|2625.5|2619.5|2628.5|2622.5|2625|2619|85
1717598700000|2024-06-05 14:45:00|2625.3|2619.3|2624.5|2618.5|2625.8|2619.8|2623.5|2617.5|102
1717599000000|2024-06-05 14:50:00|2624.3|2618.3|2622|2616|2625|2619|2620.8|2614.8|90
1717599300000|2024-06-05 14:55:00|2621.8|2615.8|2618.8|2612.8|2622.3|2616.3|2618.8|2612.8|90
1717599600000|2024-06-05 15:00:00|2619|2613|2619.8|2613.8|2620.8|2614.8|2618.8|2612.8|55
1717599900000|2024-06-05 15:05:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2618.3|2612.3|62
1717600200000|2024-06-05 15:10:00|2619.5|2613.5|2618.8|2612.8|2620.8|2614.8|2618.3|2612.3|63
1717600500000|2024-06-05 15:15:00|2619|2613|2624.8|2618.8|2626.5|2620.5|2618.5|2612.5|64
1717600800000|2024-06-05 15:20:00|2625|2619|2628.5|2622.5|2628.8|2622.8|2623|2617|85
1717601100000|2024-06-05 15:25:00|2628.3|2622.3|2626.3|2620.3|2628.3|2622.3|2623|2617|226
1717601400000|2024-06-05 15:30:00|2626.5|2620.5|2624.5|2618.5|2626.5|2620.5|2621.8|2615.8|81
1717601700000|2024-06-05 15:35:00|2624.8|2618.8|2627.5|2621.5|2628.5|2622.5|2624.8|2618.8|87
1717602000000|2024-06-05 15:40:00|2627.8|2621.8|2630.5|2624.5|2631.5|2625.5|2627.5|2621.5|79
1717602300000|2024-06-05 15:45:00|2630.3|2624.3|2626.8|2620.8|2630.3|2624.3|2626.5|2620.5|76
1717602600000|2024-06-05 15:50:00|2627|2621|2627.5|2621.5|2628.3|2622.3|2626|2620|68
1717602900000|2024-06-05 15:55:00|2627.3|2621.3|2625.5|2619.5|2629.8|2623.8|2625|2619|77
1717603200000|2024-06-05 16:00:00|2625.3|2619.3|2630.3|2624.3|2630.3|2624.3|2625.3|2619.3|82
1717603500000|2024-06-05 16:05:00|2630.5|2624.5|2629.5|2623.5|2630.8|2624.8|2629.3|2623.3|21
1717603800000|2024-06-05 16:10:00|2629.3|2623.3|2631|2625|2631.3|2625.3|2629.3|2623.3|20
1717604100000|2024-06-05 16:15:00|2631.5|2625.5|2632.3|2626.3|2633|2627|2631.3|2625.3|20
1717604400000|2024-06-05 16:20:00|2632.5|2626.5|2633|2627|2633.8|2627.8|2632.5|2626.5|25
1717604700000|2024-06-05 16:25:00|2633.3|2627.3|2632.8|2626.8|2633.8|2627.8|2632.3|2626.3|32
1717605000000|2024-06-05 16:30:00|2632.5|2626.5|2632.8|2626.8|2634|2628|2631.3|2625.3|43
1717605300000|2024-06-05 16:35:00|2633|2627|2633.3|2627.3|2633.5|2627.5|2632|2626|19
1717605600000|2024-06-05 16:40:00|2634.5|2628.5|2635.5|2629.5|2635.5|2629.5|2633.5|2627.5|33
1717605900000|2024-06-05 16:45:00|2635.8|2629.8|2635.5|2629.5|2636|2630|2635|2629|23
1717606200000|2024-06-05 16:50:00|2635.3|2629.3|2635.5|2629.5|2635.8|2629.8|2635|2629|22
1717606500000|2024-06-05 16:55:00|2635.3|2629.3|2636.6|2630.6|2636.6|2630.6|2635.3|2629.3|31
1717606800000|2024-06-05 17:00:00|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|13
1717607100000|2024-06-05 17:05:00|2637.6|2631.6|2638.4|2632.4|2639.4|2633.4|2637.6|2631.6|13
1717607400000|2024-06-05 17:10:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|5
1717607700000|2024-06-05 17:15:00|2639.4|2633.4|2639.4|2633.4|2639.6|2633.6|2639.1|2633.1|5
1717608000000|2024-06-05 17:20:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|5
1717608300000|2024-06-05 17:25:00|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1717608600000|2024-06-05 17:30:00|2638.9|2632.9|2635.4|2629.4|2639.1|2633.1|2635.4|2629.4|9
1717608900000|2024-06-05 17:35:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|14
1717609200000|2024-06-05 17:40:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|15
1717609500000|2024-06-05 17:45:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1717609800000|2024-06-05 17:50:00|2636.6|2630.6|2637.9|2631.9|2637.9|2631.9|2636.6|2630.6|26
1717610100000|2024-06-05 17:55:00|2637.6|2631.6|2642.3|2627.3|2642.8|2631.9|2637.6|2626|9
1717632000000|2024-06-06 00:00:00|2635.3|2629.3|2637|2631|2637.3|2631.3|2634|2628|28
1717632300000|2024-06-06 00:05:00|2637.3|2631.3|2635.8|2629.8|2637.3|2631.3|2634.5|2628.5|30
1717632600000|2024-06-06 00:10:00|2635.5|2629.5|2639.3|2633.3|2639.8|2633.8|2635|2629|23
1717632900000|2024-06-06 00:15:00|2639|2633|2637.5|2631.5|2639|2633|2637.5|2631.5|7
1717633200000|2024-06-06 00:20:00|2637.8|2631.8|2639.3|2633.3|2639.8|2633.8|2637.3|2631.3|17
1717633500000|2024-06-06 00:25:00|2639|2633|2636.3|2630.3|2639|2633|2636.3|2630.3|14
1717633800000|2024-06-06 00:30:00|2636.5|2630.5|2637|2631|2637.3|2631.3|2635.8|2629.8|10
1717634100000|2024-06-06 00:35:00|2636.8|2630.8|2636|2630|2636.8|2630.8|2636|2630|3
1717634400000|2024-06-06 00:40:00|2636.3|2630.3|2636.3|2630.3|2637|2631|2634.8|2628.8|19
1717634700000|2024-06-06 00:45:00|2636.5|2630.5|2635.3|2629.3|2637.3|2631.3|2635.3|2629.3|14
1717635000000|2024-06-06 00:50:00|2635.5|2629.5|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|11
1717635300000|2024-06-06 00:55:00|2635|2629|2634|2628|2635|2629|2631.5|2625.5|26
1717635600000|2024-06-06 01:00:00|2633.8|2627.8|2644.5|2638.5|2645|2639|2633.8|2627.8|152
1717635900000|2024-06-06 01:05:00|2645.3|2639.3|2643.5|2637.5|2648.3|2642.3|2642.8|2636.8|144
1717636200000|2024-06-06 01:10:00|2644|2638|2648.5|2642.5|2649.3|2643.3|2643.5|2637.5|112
1717636500000|2024-06-06 01:15:00|2648.3|2642.3|2648.8|2642.8|2649.5|2643.5|2646.3|2640.3|116
1717636800000|2024-06-06 01:20:00|2649|2643|2647|2641|2649.5|2643.5|2646.8|2640.8|89
1717637100000|2024-06-06 01:25:00|2646.8|2640.8|2644.8|2638.8|2647.3|2641.3|2644.8|2638.8|71
1717637400000|2024-06-06 01:30:00|2644.5|2638.5|2646.8|2640.8|2647.8|2641.8|2644.3|2638.3|107
1717637700000|2024-06-06 01:35:00|2646.5|2640.5|2644.3|2638.3|2647.5|2641.5|2644.3|2638.3|66
1717638000000|2024-06-06 01:40:00|2644|2638|2640.8|2634.8|2644|2638|2638.8|2632.8|61
1717638300000|2024-06-06 01:45:00|2641.3|2635.3|2642.3|2636.3|2643.5|2637.5|2639.8|2633.8|70
1717638600000|2024-06-06 01:50:00|2642.5|2636.5|2644.5|2638.5|2645.5|2639.5|2642.5|2636.5|58
1717638900000|2024-06-06 01:55:00|2644.3|2638.3|2643.3|2637.3|2645.5|2639.5|2642|2636|70
1717639200000|2024-06-06 02:00:00|2643.5|2637.5|2643.3|2637.3|2644|2638|2641|2635|55
1717639500000|2024-06-06 02:05:00|2643.5|2637.5|2643.8|2637.8|2644.8|2638.8|2641.5|2635.5|39
1717639800000|2024-06-06 02:10:00|2644|2638|2645.3|2639.3|2646|2640|2643.3|2637.3|42
1717640100000|2024-06-06 02:15:00|2645.5|2639.5|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|18
1717640400000|2024-06-06 02:20:00|2644.5|2638.5|2643|2637|2644.5|2638.5|2642.8|2636.8|10
1717640700000|2024-06-06 02:25:00|2642.8|2636.8|2646.5|2640.5|2646.5|2640.5|2642.8|2636.8|12
1717641000000|2024-06-06 02:30:00|2646.8|2640.8|2650.5|2644.5|2650.5|2644.5|2645.3|2639.3|69
1717641300000|2024-06-06 02:35:00|2650.3|2644.3|2650.5|2644.5|2651.5|2645.5|2650|2644|53
1717641600000|2024-06-06 02:40:00|2650.3|2644.3|2651|2645|2651.8|2645.8|2649.8|2643.8|39
1717641900000|2024-06-06 02:45:00|2651.3|2645.3|2652|2646|2655.8|2649.8|2651.3|2645.3|64
1717642200000|2024-06-06 02:50:00|2651.5|2645.5|2650|2644|2653.5|2647.5|2648.8|2642.8|66
1717642500000|2024-06-06 02:55:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2648.5|2642.5|32
1717642800000|2024-06-06 03:00:00|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2647|2641|42
1717643100000|2024-06-06 03:05:00|2650|2644|2651|2645|2651.3|2645.3|2649.3|2643.3|29
1717643400000|2024-06-06 03:10:00|2651.3|2645.3|2649.3|2643.3|2651.5|2645.5|2649|2643|32
1717643700000|2024-06-06 03:15:00|2649.5|2643.5|2647|2641|2649.5|2643.5|2647|2641|42
1717644000000|2024-06-06 03:20:00|2646.8|2640.8|2645.8|2639.8|2648|2642|2645.8|2639.8|24
1717644300000|2024-06-06 03:25:00|2646|2640|2647.3|2641.3|2648|2642|2645.5|2639.5|24
1717644600000|2024-06-06 03:30:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|11
1717644900000|2024-06-06 03:35:00|2646.8|2640.8|2646.5|2640.5|2647.3|2641.3|2646.5|2640.5|4
1717645200000|2024-06-06 03:40:00|2646.3|2640.3|2645.3|2639.3|2646.5|2640.5|2644.5|2638.5|9
1717645500000|2024-06-06 03:45:00|2645.5|2639.5|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|10
1717645800000|2024-06-06 03:50:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.5|2639.5|8
1717646100000|2024-06-06 03:55:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646|2640|8
1717646700000|2024-06-06 04:05:00|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|7
1717647000000|2024-06-06 04:10:00|2645.8|2639.8|2648|2642|2648.5|2642.5|2645.8|2639.8|9
1717647300000|2024-06-06 04:15:00|2648.3|2642.3|2647.5|2641.5|2648.5|2642.5|2646|2640|9
1717647600000|2024-06-06 04:20:00|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.5|2640.5|6
1717647900000|2024-06-06 04:25:00|2647|2641|2647|2641|2647.5|2641.5|2646.8|2640.8|6
1717648200000|2024-06-06 04:30:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1717648500000|2024-06-06 04:35:00|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2647|2641|5
1717648800000|2024-06-06 04:40:00|2647.5|2641.5|2648|2642|2648|2642|2647.5|2641.5|3
1717649100000|2024-06-06 04:45:00|2648.3|2642.3|2648.8|2642.8|2649|2643|2648|2642|8
1717649400000|2024-06-06 04:50:00|2649|2643|2649|2643|2649.3|2643.3|2648.5|2642.5|9
1717649700000|2024-06-06 04:55:00|2648.8|2642.8|2649|2643|2649|2643|2647.5|2641.5|12
1717650000000|2024-06-06 05:00:00|2648.8|2642.8|2648|2642|2649|2643|2646.8|2640.8|22
1717650300000|2024-06-06 05:05:00|2647.8|2641.8|2648.3|2642.3|2649.3|2643.3|2647.5|2641.5|12
1717650600000|2024-06-06 05:10:00|2648|2642|2646|2640|2648|2642|2646|2640|7
1717650900000|2024-06-06 05:15:00|2646.3|2640.3|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|7
1717651200000|2024-06-06 05:20:00|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|5
1717651500000|2024-06-06 05:25:00|2645.8|2639.8|2646.3|2640.3|2646.5|2640.5|2645.5|2639.5|11
1717651800000|2024-06-06 05:30:00|2646.5|2640.5|2648.3|2642.3|2648.8|2642.8|2644|2638|110
1717652100000|2024-06-06 05:35:00|2648|2642|2649.3|2643.3|2650|2644|2646.5|2640.5|53
1717652400000|2024-06-06 05:40:00|2649|2643|2648|2642|2650.5|2644.5|2647.3|2641.3|63
1717652700000|2024-06-06 05:45:00|2648.3|2642.3|2647|2641|2649|2643|2646.8|2640.8|72
1717653000000|2024-06-06 05:50:00|2647.3|2641.3|2649.3|2643.3|2649.3|2643.3|2645.3|2639.3|67
1717653300000|2024-06-06 05:55:00|2649|2643|2651.8|2645.8|2652|2646|2648.3|2642.3|41
1717653600000|2024-06-06 06:00:00|2651.5|2645.5|2649.5|2643.5|2652|2646|2649|2643|91
1717653900000|2024-06-06 06:05:00|2649.8|2643.8|2650.5|2644.5|2652|2646|2649.5|2643.5|52
1717654200000|2024-06-06 06:10:00|2650.8|2644.8|2650.3|2644.3|2652.5|2646.5|2649.5|2643.5|69
1717654500000|2024-06-06 06:15:00|2650|2644|2651.5|2645.5|2654.8|2648.8|2650|2644|58
1717654800000|2024-06-06 06:20:00|2651.3|2645.3|2650|2644|2652.3|2646.3|2649.3|2643.3|54
1717655100000|2024-06-06 06:25:00|2649.8|2643.8|2646|2640|2650.5|2644.5|2645.8|2639.8|72
1717655400000|2024-06-06 06:30:00|2646.3|2640.3|2646.5|2640.5|2646.8|2640.8|2643.3|2637.3|122
1717655700000|2024-06-06 06:35:00|2646.3|2640.3|2646.5|2640.5|2648.3|2642.3|2645.5|2639.5|68
1717656000000|2024-06-06 06:40:00|2646.8|2640.8|2652.5|2646.5|2652.5|2646.5|2645.5|2639.5|86
1717656300000|2024-06-06 06:45:00|2652.8|2646.8|2653.8|2647.8|2654.5|2648.5|2651|2645|96
1717656600000|2024-06-06 06:50:00|2653.5|2647.5|2652.8|2646.8|2654.3|2648.3|2651.5|2645.5|106
1717656900000|2024-06-06 06:55:00|2652.5|2646.5|2654.5|2648.5|2654.5|2648.5|2651|2645|68
1717657200000|2024-06-06 07:00:00|2655|2649|2651.3|2645.3|2657.5|2651.5|2648.8|2642.8|115
1717657500000|2024-06-06 07:05:00|2651|2645|2653.3|2647.3|2653.5|2647.5|2650.8|2644.8|39
1717657800000|2024-06-06 07:10:00|2652.8|2646.8|2650.3|2644.3|2653.3|2647.3|2648.5|2642.5|75
1717658100000|2024-06-06 07:15:00|2650|2644|2653.5|2647.5|2654.8|2648.8|2649.8|2643.8|45
1717658400000|2024-06-06 07:20:00|2653.8|2647.8|2652|2646|2653.8|2647.8|2648.5|2642.5|58
1717658700000|2024-06-06 07:25:00|2651.3|2645.3|2650.5|2644.5|2651.5|2645.5|2649.3|2643.3|28
1717659000000|2024-06-06 07:30:00|2650|2644|2646.3|2640.3|2651.5|2645.5|2646|2640|62
1717659300000|2024-06-06 07:35:00|2646.5|2640.5|2647.8|2641.8|2648.5|2642.5|2646.3|2640.3|23
1717659600000|2024-06-06 07:40:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2644.5|2638.5|48
1717659900000|2024-06-06 07:45:00|2646|2640|2645.5|2639.5|2647.3|2641.3|2645.5|2639.5|25
1717660200000|2024-06-06 07:50:00|2645.8|2639.8|2646.5|2640.5|2648.3|2642.3|2644.8|2638.8|38
1717660500000|2024-06-06 07:55:00|2646.8|2640.8|2648.5|2642.5|2648.8|2642.8|2646|2640|29
1717660800000|2024-06-06 08:00:00|2648.3|2642.3|2640.5|2634.5|2649.3|2643.3|2640.5|2634.5|59
1717661100000|2024-06-06 08:05:00|2640.3|2634.3|2641.5|2635.5|2643.5|2637.5|2640.3|2634.3|65
1717661400000|2024-06-06 08:10:00|2641.3|2635.3|2642.5|2636.5|2644.3|2638.3|2641.3|2635.3|52
1717661700000|2024-06-06 08:15:00|2641.8|2635.8|2643.3|2637.3|2643.5|2637.5|2641.3|2635.3|31
1717662000000|2024-06-06 08:20:00|2643.5|2637.5|2645|2639|2645.5|2639.5|2643.3|2637.3|47
1717662300000|2024-06-06 08:25:00|2645.3|2639.3|2649.3|2643.3|2649.5|2643.5|2645|2639|56
1717662600000|2024-06-06 08:30:00|2649|2643|2647|2641|2649|2643|2646.3|2640.3|57
1717662900000|2024-06-06 08:35:00|2647.3|2641.3|2648|2642|2648.8|2642.8|2644.8|2638.8|40
1717663200000|2024-06-06 08:40:00|2647.8|2641.8|2647.8|2641.8|2649.3|2643.3|2647.8|2641.8|27
1717663500000|2024-06-06 08:45:00|2647.5|2641.5|2648.5|2642.5|2649.3|2643.3|2646.5|2640.5|40
1717663800000|2024-06-06 08:50:00|2648.3|2642.3|2650.3|2644.3|2651|2645|2648|2642|33
1717664100000|2024-06-06 08:55:00|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2648.3|2642.3|37
1717664400000|2024-06-06 09:00:00|2650.5|2644.5|2648.5|2642.5|2651.3|2645.3|2648.3|2642.3|65
1717664700000|2024-06-06 09:05:00|2648.3|2642.3|2648.5|2642.5|2651|2645|2648.3|2642.3|36
1717665000000|2024-06-06 09:10:00|2648.8|2642.8|2651|2645|2651.3|2645.3|2648.5|2642.5|36
1717665300000|2024-06-06 09:15:00|2651.3|2645.3|2650.3|2644.3|2651.5|2645.5|2650.3|2644.3|27
1717665600000|2024-06-06 09:20:00|2650|2644|2649.5|2643.5|2651.3|2645.3|2649|2643|44
1717665900000|2024-06-06 09:25:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2648.3|2642.3|24
1717666200000|2024-06-06 09:30:00|2648.8|2642.8|2649.8|2643.8|2649.8|2643.8|2647.5|2641.5|47
1717666500000|2024-06-06 09:35:00|2649.5|2643.5|2650.8|2644.8|2650.8|2644.8|2649|2643|23
1717666800000|2024-06-06 09:40:00|2651|2645|2648.8|2642.8|2651.3|2645.3|2648.3|2642.3|31
1717667100000|2024-06-06 09:45:00|2649|2643|2647.5|2641.5|2649.8|2643.8|2646|2640|34
1717667400000|2024-06-06 09:50:00|2647.8|2641.8|2648|2642|2648|2642|2645.3|2639.3|26
1717667700000|2024-06-06 09:55:00|2647.8|2641.8|2647.3|2641.3|2648.8|2642.8|2647|2641|19
1717668000000|2024-06-06 10:00:00|2647.5|2641.5|2647.3|2641.3|2648.3|2642.3|2647.3|2641.3|16
1717668300000|2024-06-06 10:05:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.5|2640.5|18
1717668600000|2024-06-06 10:10:00|2648|2642|2647.5|2641.5|2648.5|2642.5|2646.5|2640.5|27
1717668900000|2024-06-06 10:15:00|2647.3|2641.3|2651|2645|2651|2645|2646.5|2640.5|21
1717669200000|2024-06-06 10:20:00|2650.8|2644.8|2649.8|2643.8|2650.8|2644.8|2649.5|2643.5|19
1717669500000|2024-06-06 10:25:00|2649.5|2643.5|2648.8|2642.8|2651.3|2645.3|2648|2642|39
1717669800000|2024-06-06 10:30:00|2649.3|2643.3|2646.3|2640.3|2650.3|2644.3|2645.5|2639.5|36
1717670100000|2024-06-06 10:35:00|2647|2641|2644.3|2638.3|2647|2641|2644|2638|30
1717670400000|2024-06-06 10:40:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2641.8|2635.8|39
1717670700000|2024-06-06 10:45:00|2644.5|2638.5|2645.3|2639.3|2646.3|2640.3|2643.8|2637.8|28
1717671000000|2024-06-06 10:50:00|2645|2639|2645.8|2639.8|2646.3|2640.3|2645|2639|8
1717671300000|2024-06-06 10:55:00|2646|2640|2652.8|2646.8|2653.3|2647.3|2646|2640|99
1717671600000|2024-06-06 11:00:00|2653|2647|2649.3|2643.3|2653.3|2647.3|2649.3|2643.3|53
1717671900000|2024-06-06 11:05:00|2649|2643|2647.5|2641.5|2649.3|2643.3|2647.5|2641.5|31
1717672200000|2024-06-06 11:10:00|2647.8|2641.8|2647.3|2641.3|2649.3|2643.3|2647.3|2641.3|37
1717672500000|2024-06-06 11:15:00|2647|2641|2646.8|2640.8|2647.3|2641.3|2646.5|2640.5|14
1717672800000|2024-06-06 11:20:00|2646.5|2640.5|2646.5|2640.5|2647|2641|2645.5|2639.5|29
1717673100000|2024-06-06 11:25:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.3|2639.3|26
1717673400000|2024-06-06 11:30:00|2646|2640|2645.5|2639.5|2646|2640|2644.5|2638.5|52
1717673700000|2024-06-06 11:35:00|2645.8|2639.8|2647|2641|2648.3|2642.3|2645.5|2639.5|52
1717674000000|2024-06-06 11:40:00|2646.8|2640.8|2648|2642|2648.5|2642.5|2645.5|2639.5|48
1717674300000|2024-06-06 11:45:00|2647.8|2641.8|2648|2642|2650|2644|2647.8|2641.8|30
1717674600000|2024-06-06 11:50:00|2647.8|2641.8|2646.8|2640.8|2648.3|2642.3|2645.5|2639.5|34
1717674900000|2024-06-06 11:55:00|2647|2641|2645.8|2639.8|2648.8|2642.8|2645|2639|89
1717675200000|2024-06-06 12:00:00|2645.5|2639.5|2641.3|2635.3|2645.5|2639.5|2641.3|2635.3|69
1717675500000|2024-06-06 12:05:00|2641|2635|2639.3|2633.3|2641.3|2635.3|2638|2632|60
1717675800000|2024-06-06 12:10:00|2639|2633|2637|2631|2639.8|2633.8|2637|2631|34
1717676100000|2024-06-06 12:15:00|2637.3|2631.3|2642.5|2636.5|2643.3|2637.3|2637|2631|101
1717676400000|2024-06-06 12:20:00|2642.8|2636.8|2644.5|2638.5|2645|2639|2641.3|2635.3|59
1717676700000|2024-06-06 12:25:00|2644.3|2638.3|2643.8|2637.8|2644.5|2638.5|2642.8|2636.8|34
1717677000000|2024-06-06 12:30:00|2644|2638|2644.8|2638.8|2647.5|2641.5|2643.5|2637.5|162
1717677300000|2024-06-06 12:35:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2641.8|2635.8|66
1717677600000|2024-06-06 12:40:00|2643|2637|2643.8|2637.8|2644.8|2638.8|2642.8|2636.8|34
1717677900000|2024-06-06 12:45:00|2644|2638|2644.3|2638.3|2644.8|2638.8|2643.3|2637.3|33
1717678200000|2024-06-06 12:50:00|2644|2638|2643|2637|2644|2638|2642|2636|46
1717678500000|2024-06-06 12:55:00|2643.3|2637.3|2645.5|2639.5|2646.5|2640.5|2643.3|2637.3|42
1717678800000|2024-06-06 13:00:00|2645.8|2639.8|2648.3|2642.3|2649.5|2643.5|2645.3|2639.3|160
1717679100000|2024-06-06 13:05:00|2647.8|2641.8|2649.8|2643.8|2650|2644|2645.3|2639.3|116
1717679400000|2024-06-06 13:10:00|2649.5|2643.5|2649.8|2643.8|2651.5|2645.5|2648.5|2642.5|165
1717679700000|2024-06-06 13:15:00|2650.5|2644.5|2649.8|2643.8|2651.5|2645.5|2649.3|2643.3|76
1717680000000|2024-06-06 13:20:00|2649.5|2643.5|2652.3|2646.3|2652.3|2646.3|2648.5|2642.5|73
1717680300000|2024-06-06 13:25:00|2652.5|2646.5|2657.5|2651.5|2659.5|2653.5|2652.5|2646.5|101
1717680600000|2024-06-06 13:30:00|2657.3|2651.3|2662.3|2656.3|2662.3|2656.3|2657.3|2651.3|106
1717680900000|2024-06-06 13:35:00|2662.5|2656.5|2660.3|2654.3|2662.8|2656.8|2660.3|2654.3|123
1717681200000|2024-06-06 13:40:00|2660.5|2654.5|2666.3|2660.3|2668.3|2662.3|2660.3|2654.3|131
1717681500000|2024-06-06 13:45:00|2666|2660|2662.5|2656.5|2667|2661|2660.3|2654.3|115
1717681800000|2024-06-06 13:50:00|2662.8|2656.8|2657.8|2651.8|2662.8|2656.8|2657.5|2651.5|90
1717682100000|2024-06-06 13:55:00|2658|2652|2661.3|2655.3|2662.8|2656.8|2655.3|2649.3|90
1717682400000|2024-06-06 14:00:00|2661.5|2655.5|2661|2655|2661.8|2655.8|2659.3|2653.3|98
1717682700000|2024-06-06 14:05:00|2660.8|2654.8|2661.5|2655.5|2662.8|2656.8|2659|2653|96
1717683000000|2024-06-06 14:10:00|2661.8|2655.8|2660.8|2654.8|2661.8|2655.8|2659.8|2653.8|75
1717683300000|2024-06-06 14:15:00|2661|2655|2658|2652|2661|2655|2657.5|2651.5|82
1717683600000|2024-06-06 14:20:00|2658.3|2652.3|2663|2657|2663|2657|2658.3|2652.3|92
1717683900000|2024-06-06 14:25:00|2662.8|2656.8|2655.5|2649.5|2662.8|2656.8|2655|2649|73
1717684200000|2024-06-06 14:30:00|2655.8|2649.8|2662.5|2656.5|2663|2657|2655.5|2649.5|78
1717684500000|2024-06-06 14:35:00|2662.8|2656.8|2664.3|2658.3|2665.5|2659.5|2662.3|2656.3|72
1717684800000|2024-06-06 14:40:00|2664|2658|2657|2651|2665.8|2659.8|2656.3|2650.3|84
1717685100000|2024-06-06 14:45:00|2656.8|2650.8|2656|2650|2661.5|2655.5|2656|2650|85
1717685400000|2024-06-06 14:50:00|2656.3|2650.3|2655.3|2649.3|2659|2653|2655.3|2649.3|84
1717685700000|2024-06-06 14:55:00|2655|2649|2653.5|2647.5|2656.3|2650.3|2650.5|2644.5|87
1717686000000|2024-06-06 15:00:00|2653.3|2647.3|2653.3|2647.3|2655|2649|2650.5|2644.5|116
1717686300000|2024-06-06 15:05:00|2653|2647|2654|2648|2654.3|2648.3|2650.8|2644.8|83
1717686600000|2024-06-06 15:10:00|2653.8|2647.8|2652.5|2646.5|2654.8|2648.8|2652|2646|99
1717686900000|2024-06-06 15:15:00|2652.3|2646.3|2653.8|2647.8|2654.5|2648.5|2650.3|2644.3|86
1717687200000|2024-06-06 15:20:00|2654|2648|2655.5|2649.5|2657.3|2651.3|2653.8|2647.8|103
1717687500000|2024-06-06 15:25:00|2655.3|2649.3|2652.8|2646.8|2655.3|2649.3|2645.8|2639.8|193
1717687800000|2024-06-06 15:30:00|2653|2647|2652.3|2646.3|2654.3|2648.3|2650.8|2644.8|123
1717688100000|2024-06-06 15:35:00|2652.5|2646.5|2653.3|2647.3|2654.5|2648.5|2652.3|2646.3|69
1717688400000|2024-06-06 15:40:00|2653.5|2647.5|2651.5|2645.5|2653.5|2647.5|2649.8|2643.8|70
1717688700000|2024-06-06 15:45:00|2651.3|2645.3|2653.5|2647.5|2654|2648|2651.3|2645.3|63
1717689000000|2024-06-06 15:50:00|2653.3|2647.3|2652|2646|2653.5|2647.5|2651.5|2645.5|49
1717689300000|2024-06-06 15:55:00|2651.8|2645.8|2653.3|2647.3|2653.5|2647.5|2651.3|2645.3|43
1717689600000|2024-06-06 16:00:00|2652.8|2646.8|2649.3|2643.3|2652.8|2646.8|2649.3|2643.3|25
1717689900000|2024-06-06 16:05:00|2649.5|2643.5|2652.3|2646.3|2652.3|2646.3|2649.5|2643.5|15
1717690200000|2024-06-06 16:10:00|2652|2646|2652|2646|2652.5|2646.5|2651.8|2645.8|8
1717690500000|2024-06-06 16:15:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2650.8|2644.8|8
1717690800000|2024-06-06 16:20:00|2651.8|2645.8|2650.5|2644.5|2651.8|2645.8|2650.3|2644.3|24
1717691100000|2024-06-06 16:25:00|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.5|2644.5|13
1717691400000|2024-06-06 16:30:00|2652|2646|2652.5|2646.5|2652.5|2646.5|2651.5|2645.5|9
1717691700000|2024-06-06 16:35:00|2652.8|2646.8|2651.8|2645.8|2652.8|2646.8|2651.8|2645.8|13
1717692000000|2024-06-06 16:40:00|2652|2646|2652.8|2646.8|2653|2647|2652|2646|39
1717692300000|2024-06-06 16:45:00|2652.5|2646.5|2653.5|2647.5|2653.8|2647.8|2652.5|2646.5|7
1717692600000|2024-06-06 16:50:00|2653.3|2647.3|2652|2646|2653.3|2647.3|2652|2646|2
1717692900000|2024-06-06 16:55:00|2651.8|2645.8|2651.6|2645.6|2653.1|2647.1|2651.1|2645.1|23
1717693200000|2024-06-06 17:00:00|2651.4|2645.4|2650.6|2644.6|2651.6|2645.6|2649.9|2643.9|14
1717693500000|2024-06-06 17:05:00|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|4
1717693800000|2024-06-06 17:10:00|2650.6|2644.6|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|4
1717694100000|2024-06-06 17:15:00|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2649.4|2643.4|6
1717694400000|2024-06-06 17:20:00|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1717694700000|2024-06-06 17:25:00|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2649.9|2643.9|9
1717695000000|2024-06-06 17:30:00|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|3
1717695300000|2024-06-06 17:35:00|2650.4|2644.4|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|5
1717695600000|2024-06-06 17:40:00|2650.6|2644.6|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|3
1717695900000|2024-06-06 17:45:00|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|10
1717696200000|2024-06-06 17:50:00|2649.1|2643.1|2649.1|2643.1|2649.6|2643.6|2648.6|2642.6|7
1717696500000|2024-06-06 17:55:00|2653.8|2638.8|2653.5|2638.5|2654|2639|2653.5|2638.5|3
1717718400000|2024-06-07 00:00:00|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2648.3|2642.3|9
1717718700000|2024-06-07 00:05:00|2650.5|2644.5|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|13
1717719000000|2024-06-07 00:10:00|2651.3|2645.3|2651|2645|2651.3|2645.3|2650.5|2644.5|6
1717719300000|2024-06-07 00:15:00|2651.3|2645.3|2652.8|2646.8|2653.5|2647.5|2650.8|2644.8|23
1717719600000|2024-06-07 00:20:00|2653|2647|2652.8|2646.8|2653|2647|2651.3|2645.3|19
1717719900000|2024-06-07 00:25:00|2652.3|2646.3|2650.5|2644.5|2652.3|2646.3|2650|2644|19
1717720200000|2024-06-07 00:30:00|2650.8|2644.8|2652.5|2646.5|2652.8|2646.8|2650.8|2644.8|16
1717720500000|2024-06-07 00:35:00|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|12
1717720800000|2024-06-07 00:40:00|2654|2648|2656.8|2650.8|2657.8|2651.8|2654|2648|22
1717721100000|2024-06-07 00:45:00|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|3
1717721400000|2024-06-07 00:50:00|2658.3|2652.3|2659|2653|2659.3|2653.3|2658|2652|12
1717721700000|2024-06-07 00:55:00|2658.8|2652.8|2659|2653|2659|2653|2657.8|2651.8|13
1717722000000|2024-06-07 01:00:00|2659.3|2653.3|2658.5|2652.5|2661.5|2655.5|2656.8|2650.8|130
1717722300000|2024-06-07 01:05:00|2658.8|2652.8|2658.8|2652.8|2660.3|2654.3|2658|2652|118
1717722600000|2024-06-07 01:10:00|2658.5|2652.5|2656|2650|2659.3|2653.3|2654.8|2648.8|86
1717722900000|2024-06-07 01:15:00|2655.8|2649.8|2656|2650|2657.5|2651.5|2654.8|2648.8|95
1717723200000|2024-06-07 01:20:00|2655.8|2649.8|2656|2650|2657.3|2651.3|2654.5|2648.5|67
1717723500000|2024-06-07 01:25:00|2656.3|2650.3|2655|2649|2657|2651|2653.3|2647.3|98
1717723800000|2024-06-07 01:30:00|2654.8|2648.8|2655.8|2649.8|2656.3|2650.3|2653.8|2647.8|99
1717724100000|2024-06-07 01:35:00|2655.5|2649.5|2655.3|2649.3|2656.5|2650.5|2654.5|2648.5|77
1717724400000|2024-06-07 01:40:00|2655.5|2649.5|2654.3|2648.3|2656|2650|2653.3|2647.3|94
1717724700000|2024-06-07 01:45:00|2654|2648|2650.8|2644.8|2654.3|2648.3|2650|2644|55
1717725000000|2024-06-07 01:50:00|2650.5|2644.5|2650.3|2644.3|2652|2646|2649|2643|74
1717725300000|2024-06-07 01:55:00|2650|2644|2652.5|2646.5|2653.8|2647.8|2650|2644|69
1717725600000|2024-06-07 02:00:00|2652.8|2646.8|2650.8|2644.8|2653.3|2647.3|2649.8|2643.8|64
1717725900000|2024-06-07 02:05:00|2651|2645|2648.5|2642.5|2651|2645|2647|2641|63
1717726200000|2024-06-07 02:10:00|2648.8|2642.8|2649.3|2643.3|2651|2645|2648.8|2642.8|48
1717726500000|2024-06-07 02:15:00|2649|2643|2649|2643|2649|2643|2648.8|2642.8|3
1717726800000|2024-06-07 02:20:00|2649.3|2643.3|2650|2644|2650.3|2644.3|2649.3|2643.3|8
1717727100000|2024-06-07 02:25:00|2650.3|2644.3|2649.5|2643.5|2650.5|2644.5|2649|2643|19
1717727400000|2024-06-07 02:30:00|2650|2644|2650.5|2644.5|2652.8|2646.8|2649.3|2643.3|54
1717727700000|2024-06-07 02:35:00|2650.3|2644.3|2651|2645|2651|2645|2648|2642|54
1717728000000|2024-06-07 02:40:00|2651.3|2645.3|2652|2646|2652|2646|2650.3|2644.3|41
1717728300000|2024-06-07 02:45:00|2651.8|2645.8|2652.5|2646.5|2654|2648|2650.8|2644.8|49
1717728600000|2024-06-07 02:50:00|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2650.8|2644.8|32
1717728900000|2024-06-07 02:55:00|2652|2646|2649.3|2643.3|2652.3|2646.3|2648.8|2642.8|36
1717729200000|2024-06-07 03:00:00|2649|2643|2650.5|2644.5|2650.5|2644.5|2648.8|2642.8|36
1717729500000|2024-06-07 03:05:00|2650.8|2644.8|2649.8|2643.8|2652|2646|2649.3|2643.3|54
1717729800000|2024-06-07 03:10:00|2650|2644|2650.5|2644.5|2651.3|2645.3|2649.3|2643.3|82
1717730100000|2024-06-07 03:15:00|2650.8|2644.8|2651|2645|2652.5|2646.5|2650.3|2644.3|36
1717730400000|2024-06-07 03:20:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2650|2644|37
1717730700000|2024-06-07 03:25:00|2652.8|2646.8|2655.3|2649.3|2655.3|2649.3|2652.3|2646.3|27
1717731000000|2024-06-07 03:30:00|2655|2649|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|8
1717731300000|2024-06-07 03:35:00|2654.8|2648.8|2651.8|2645.8|2655|2649|2651.8|2645.8|6
1717731600000|2024-06-07 03:40:00|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|2
1717731900000|2024-06-07 03:45:00|2651.5|2645.5|2651.8|2645.8|2652.3|2646.3|2650.5|2644.5|13
1717732200000|2024-06-07 03:50:00|2651.5|2645.5|2652|2646|2652.3|2646.3|2650.8|2644.8|30
1717732500000|2024-06-07 03:55:00|2651.8|2645.8|2651|2645|2651.8|2645.8|2650.8|2644.8|11
1717732800000|2024-06-07 04:00:00|2650.8|2644.8|2650.5|2644.5|2651.5|2645.5|2650|2644|11
1717733100000|2024-06-07 04:05:00|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1717733700000|2024-06-07 04:15:00|2651.3|2645.3|2652|2646|2652|2646|2650.5|2644.5|11
1717734000000|2024-06-07 04:20:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|4
1717734300000|2024-06-07 04:25:00|2652.3|2646.3|2652.5|2646.5|2652.8|2646.8|2652|2646|9
1717734600000|2024-06-07 04:30:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2651|2645|17
1717734900000|2024-06-07 04:35:00|2651.8|2645.8|2652.5|2646.5|2652.8|2646.8|2651.8|2645.8|13
1717735200000|2024-06-07 04:40:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|18
1717735500000|2024-06-07 04:45:00|2652.5|2646.5|2652|2646|2652.5|2646.5|2651.8|2645.8|4
1717735800000|2024-06-07 04:50:00|2651.8|2645.8|2655.3|2649.3|2655.3|2649.3|2651.8|2645.8|6
1717736100000|2024-06-07 04:55:00|2655|2649|2655|2649|2655.3|2649.3|2653|2647|13
1717736400000|2024-06-07 05:00:00|2654.8|2648.8|2653.5|2647.5|2654.8|2648.8|2653.5|2647.5|6
1717736700000|2024-06-07 05:05:00|2653.3|2647.3|2652.5|2646.5|2653.3|2647.3|2652.5|2646.5|6
1717737000000|2024-06-07 05:10:00|2652.3|2646.3|2650.5|2644.5|2652.3|2646.3|2650.3|2644.3|20
1717737300000|2024-06-07 05:15:00|2650.8|2644.8|2650.5|2644.5|2651|2645|2650|2644|12
1717737600000|2024-06-07 05:20:00|2650.8|2644.8|2650|2644|2651.5|2645.5|2649|2643|20
1717737900000|2024-06-07 05:25:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2648.8|2642.8|10
1717738200000|2024-06-07 05:30:00|2649.8|2643.8|2652.3|2646.3|2654.3|2648.3|2649.5|2643.5|112
1717738500000|2024-06-07 05:35:00|2652.5|2646.5|2648.3|2642.3|2652.5|2646.5|2647.8|2641.8|98
1717738800000|2024-06-07 05:40:00|2648|2642|2648.3|2642.3|2648.8|2642.8|2646.5|2640.5|104
1717739100000|2024-06-07 05:45:00|2648|2642|2648.5|2642.5|2649.5|2643.5|2647|2641|59
1717739400000|2024-06-07 05:50:00|2648.8|2642.8|2647.5|2641.5|2649.5|2643.5|2646.8|2640.8|41
1717739700000|2024-06-07 05:55:00|2647.8|2641.8|2647|2641|2648.5|2642.5|2646.8|2640.8|30
1717740000000|2024-06-07 06:00:00|2646.8|2640.8|2648|2642|2649|2643|2646.3|2640.3|59
1717740300000|2024-06-07 06:05:00|2648.3|2642.3|2647.5|2641.5|2649.3|2643.3|2647|2641|92
1717740600000|2024-06-07 06:10:00|2647.8|2641.8|2648.3|2642.3|2649.5|2643.5|2646.5|2640.5|102
1717740900000|2024-06-07 06:15:00|2648.5|2642.5|2648.3|2642.3|2649.5|2643.5|2647.5|2641.5|80
1717741200000|2024-06-07 06:20:00|2648.8|2642.8|2646|2640|2649.8|2643.8|2646|2640|62
1717741500000|2024-06-07 06:25:00|2645.8|2639.8|2644|2638|2645.8|2639.8|2642.8|2636.8|86
1717741800000|2024-06-07 06:30:00|2643.8|2637.8|2643|2637|2645.5|2639.5|2642.8|2636.8|73
1717742100000|2024-06-07 06:35:00|2643.3|2637.3|2646|2640|2646.3|2640.3|2643.3|2637.3|47
1717742400000|2024-06-07 06:40:00|2645.8|2639.8|2644|2638|2645.8|2639.8|2643.8|2637.8|24
1717742700000|2024-06-07 06:45:00|2644.3|2638.3|2646.5|2640.5|2646.5|2640.5|2643.8|2637.8|36
1717743000000|2024-06-07 06:50:00|2647|2641|2645.8|2639.8|2647.3|2641.3|2645.3|2639.3|80
1717743300000|2024-06-07 06:55:00|2646|2640|2646|2640|2648.3|2642.3|2645.5|2639.5|62
1717743600000|2024-06-07 07:00:00|2645.8|2639.8|2638.5|2632.5|2649|2643|2638|2632|79
1717743900000|2024-06-07 07:05:00|2638.8|2632.8|2642.3|2636.3|2642.3|2636.3|2638.8|2632.8|47
1717744200000|2024-06-07 07:10:00|2642.5|2636.5|2647|2641|2647|2641|2642.5|2636.5|48
1717744500000|2024-06-07 07:15:00|2646.8|2640.8|2644.5|2638.5|2648.3|2642.3|2644.5|2638.5|31
1717744800000|2024-06-07 07:20:00|2644.3|2638.3|2643.5|2637.5|2644.8|2638.8|2643.3|2637.3|22
1717745100000|2024-06-07 07:25:00|2643.8|2637.8|2641|2635|2643.8|2637.8|2637.5|2631.5|60
1717745400000|2024-06-07 07:30:00|2640.8|2634.8|2637.3|2631.3|2640.8|2634.8|2635.8|2629.8|76
1717745700000|2024-06-07 07:35:00|2637.5|2631.5|2637.5|2631.5|2638.5|2632.5|2635.8|2629.8|40
1717746000000|2024-06-07 07:40:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2637.8|2631.8|39
1717746300000|2024-06-07 07:45:00|2638.8|2632.8|2639|2633|2639.5|2633.5|2635.8|2629.8|37
1717746600000|2024-06-07 07:50:00|2639.3|2633.3|2640|2634|2640|2634|2638.3|2632.3|36
1717746900000|2024-06-07 07:55:00|2639.8|2633.8|2638.8|2632.8|2640.3|2634.3|2635.5|2629.5|50
1717747200000|2024-06-07 08:00:00|2638.5|2632.5|2631.3|2625.3|2639|2633|2629|2623|108
1717747500000|2024-06-07 08:05:00|2631.5|2625.5|2634|2628|2634.5|2628.5|2630.3|2624.3|93
1717747800000|2024-06-07 08:10:00|2633.8|2627.8|2635.5|2629.5|2637.3|2631.3|2633.3|2627.3|81
1717748100000|2024-06-07 08:15:00|2635.3|2629.3|2634.5|2628.5|2636.3|2630.3|2633.5|2627.5|66
1717748400000|2024-06-07 08:20:00|2634.8|2628.8|2631|2625|2634.8|2628.8|2628.5|2622.5|58
1717748700000|2024-06-07 08:25:00|2631.3|2625.3|2633.3|2627.3|2635|2629|2630|2624|61
1717749000000|2024-06-07 08:30:00|2633.5|2627.5|2631.5|2625.5|2634|2628|2629|2623|95
1717749300000|2024-06-07 08:35:00|2631.3|2625.3|2633.8|2627.8|2633.8|2627.8|2630.5|2624.5|36
1717749600000|2024-06-07 08:40:00|2634|2628|2635.8|2629.8|2636|2630|2633|2627|59
1717749900000|2024-06-07 08:45:00|2635.5|2629.5|2634.8|2628.8|2635.8|2629.8|2633.8|2627.8|40
1717750200000|2024-06-07 08:50:00|2634.5|2628.5|2635.5|2629.5|2635.8|2629.8|2633.5|2627.5|25
1717750500000|2024-06-07 08:55:00|2635.3|2629.3|2634|2628|2635.3|2629.3|2634|2628|9
1717750800000|2024-06-07 09:00:00|2633.8|2627.8|2629|2623|2633.8|2627.8|2628.5|2622.5|41
1717751100000|2024-06-07 09:05:00|2629.3|2623.3|2630|2624|2631|2625|2626|2620|89
1717751400000|2024-06-07 09:10:00|2630.3|2624.3|2632.3|2626.3|2633.5|2627.5|2630.3|2624.3|41
1717751700000|2024-06-07 09:15:00|2632.5|2626.5|2629.8|2623.8|2632.8|2626.8|2629.8|2623.8|18
1717752000000|2024-06-07 09:20:00|2630|2624|2631|2625|2631.8|2625.8|2629.8|2623.8|36
1717752300000|2024-06-07 09:25:00|2630.5|2624.5|2628|2622|2631|2625|2627.8|2621.8|29
1717752600000|2024-06-07 09:30:00|2628.3|2622.3|2629.8|2623.8|2631.3|2625.3|2628.3|2622.3|31
1717752900000|2024-06-07 09:35:00|2629.5|2623.5|2631|2625|2631.3|2625.3|2628.3|2622.3|26
1717753200000|2024-06-07 09:40:00|2630.8|2624.8|2631.5|2625.5|2631.5|2625.5|2630.5|2624.5|14
1717753500000|2024-06-07 09:45:00|2631.8|2625.8|2630.5|2624.5|2631.8|2625.8|2630|2624|18
1717753800000|2024-06-07 09:50:00|2630.3|2624.3|2632.3|2626.3|2632.5|2626.5|2630.3|2624.3|23
1717754100000|2024-06-07 09:55:00|2632.5|2626.5|2633|2627|2633.5|2627.5|2632.3|2626.3|21
1717754400000|2024-06-07 10:00:00|2633.3|2627.3|2633.5|2627.5|2633.8|2627.8|2632.5|2626.5|25
1717754700000|2024-06-07 10:05:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.3|2626.3|13
1717755000000|2024-06-07 10:10:00|2633|2627|2635|2629|2635.8|2629.8|2633|2627|20
1717755300000|2024-06-07 10:15:00|2635.3|2629.3|2633.8|2627.8|2635.3|2629.3|2632.8|2626.8|17
1717755600000|2024-06-07 10:20:00|2634|2628|2635|2629|2635.3|2629.3|2633.8|2627.8|12
1717755900000|2024-06-07 10:25:00|2635.3|2629.3|2633.5|2627.5|2636|2630|2633.5|2627.5|15
1717756200000|2024-06-07 10:30:00|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2631.8|2625.8|29
1717756500000|2024-06-07 10:35:00|2634.5|2628.5|2632.3|2626.3|2634.5|2628.5|2632.3|2626.3|23
1717756800000|2024-06-07 10:40:00|2631.8|2625.8|2632.5|2626.5|2632.8|2626.8|2629.8|2623.8|21
1717757100000|2024-06-07 10:45:00|2632.3|2626.3|2630.3|2624.3|2632.3|2626.3|2629.8|2623.8|18
1717757400000|2024-06-07 10:50:00|2630|2624|2631|2625|2631.5|2625.5|2628.8|2622.8|45
1717757700000|2024-06-07 10:55:00|2631.3|2625.3|2630.3|2624.3|2631.3|2625.3|2628.5|2622.5|26
1717758000000|2024-06-07 11:00:00|2630|2624|2630|2624|2631|2625|2629.3|2623.3|24
1717758300000|2024-06-07 11:05:00|2630.3|2624.3|2631|2625|2631.3|2625.3|2629.8|2623.8|19
1717758600000|2024-06-07 11:10:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|13
1717758900000|2024-06-07 11:15:00|2629.5|2623.5|2630|2624|2630|2624|2628.3|2622.3|17
1717759200000|2024-06-07 11:20:00|2629.8|2623.8|2629.5|2623.5|2630|2624|2629|2623|24
1717759500000|2024-06-07 11:25:00|2629.8|2623.8|2628.8|2622.8|2629.8|2623.8|2628.8|2622.8|8
1717759800000|2024-06-07 11:30:00|2628.5|2622.5|2631|2625|2631|2625|2627.8|2621.8|28
1717760100000|2024-06-07 11:35:00|2631.3|2625.3|2630.5|2624.5|2632.3|2626.3|2630|2624|23
1717760400000|2024-06-07 11:40:00|2630.8|2624.8|2632.8|2626.8|2633|2627|2630.8|2624.8|25
1717760700000|2024-06-07 11:45:00|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2630.5|2624.5|24
1717761000000|2024-06-07 11:50:00|2631.3|2625.3|2633|2627|2633.8|2627.8|2630.5|2624.5|20
1717761300000|2024-06-07 11:55:00|2633.3|2627.3|2633.3|2627.3|2636.3|2630.3|2632|2626|82
1717761600000|2024-06-07 12:00:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2631.5|2625.5|39
1717761900000|2024-06-07 12:05:00|2632.8|2626.8|2632.8|2626.8|2634.5|2628.5|2631.3|2625.3|48
1717762200000|2024-06-07 12:10:00|2632.5|2626.5|2633|2627|2633.3|2627.3|2630.8|2624.8|31
1717762500000|2024-06-07 12:15:00|2632.8|2626.8|2633.8|2627.8|2634.5|2628.5|2631.8|2625.8|38
1717762800000|2024-06-07 12:20:00|2633.5|2627.5|2633.5|2627.5|2634.8|2628.8|2632.3|2626.3|44
1717763100000|2024-06-07 12:25:00|2633.3|2627.3|2633.3|2627.3|2634.5|2628.5|2632.8|2626.8|35
1717763400000|2024-06-07 12:30:00|2633.5|2627.5|2632.5|2626.5|2634.5|2628.5|2626.5|2620.5|210
1717763700000|2024-06-07 12:35:00|2632|2626|2634|2628|2634.5|2628.5|2627.5|2621.5|118
1717764000000|2024-06-07 12:40:00|2633.5|2627.5|2629.3|2623.3|2634|2628|2629|2623|79
1717764300000|2024-06-07 12:45:00|2629.5|2623.5|2627.5|2621.5|2629.5|2623.5|2623.8|2617.8|99
1717764600000|2024-06-07 12:50:00|2627.8|2621.8|2630.3|2624.3|2630.8|2624.8|2627.8|2621.8|61
1717764900000|2024-06-07 12:55:00|2630|2624|2628.3|2622.3|2632|2626|2627.8|2621.8|61
1717765200000|2024-06-07 13:00:00|2628.5|2622.5|2619.8|2613.8|2628.5|2622.5|2618.8|2612.8|180
1717765500000|2024-06-07 13:05:00|2619.5|2613.5|2612.5|2606.5|2620.3|2614.3|2610.9|2604.5|122
1717765800000|2024-06-07 13:10:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2608|2602|111
1717766100000|2024-06-07 13:15:00|2611|2605|2612.3|2606.3|2614|2608|2607.3|2601.3|77
1717766400000|2024-06-07 13:20:00|2612|2606|2615.3|2609.3|2616.3|2610.3|2611.8|2605.8|85
1717766700000|2024-06-07 13:25:00|2615|2609|2613.3|2607.3|2617|2611|2612.5|2606.5|79
1717767000000|2024-06-07 13:30:00|2613|2607|2610|2604|2613|2607|2607|2601|84
1717767300000|2024-06-07 13:35:00|2609.8|2603.8|2608.3|2602.3|2609.8|2603.8|2604.8|2598.8|75
1717767600000|2024-06-07 13:40:00|2608|2602|2606.3|2600.3|2609.3|2603.3|2605.8|2599.8|65
1717767900000|2024-06-07 13:45:00|2606|2600|2601.5|2595.5|2606|2600|2598.3|2592.3|88
1717768200000|2024-06-07 13:50:00|2601.3|2595.3|2594.8|2588.8|2601.8|2595.8|2594.5|2588.5|107
1717768500000|2024-06-07 13:55:00|2594.5|2588.5|2597|2591|2599.8|2593.8|2594.5|2588.5|95
1717768800000|2024-06-07 14:00:00|2596.8|2590.8|2596.3|2590.3|2598.5|2592.5|2594.8|2588.8|81
1717769100000|2024-06-07 14:05:00|2595.8|2589.8|2599|2593|2599.3|2593.3|2594.3|2588.3|118
1717769400000|2024-06-07 14:10:00|2598.8|2592.8|2598.5|2592.5|2602|2596|2598|2592|126
1717769700000|2024-06-07 14:15:00|2598.3|2592.3|2600.5|2594.5|2601.3|2595.3|2596.8|2590.8|83
1717770000000|2024-06-07 14:20:00|2600.8|2594.8|2598.3|2592.3|2604.8|2598.8|2598.3|2592.3|77
1717770300000|2024-06-07 14:25:00|2597.8|2591.8|2598.5|2592.5|2600.3|2594.3|2597.5|2591.5|73
1717770600000|2024-06-07 14:30:00|2598.8|2592.8|2598.3|2592.3|2600.3|2594.3|2598|2592|75
1717770900000|2024-06-07 14:35:00|2598.5|2592.5|2598.5|2592.5|2599|2593|2596.3|2590.3|52
1717771200000|2024-06-07 14:40:00|2599.3|2593.3|2597|2591|2601.3|2595.3|2596|2590|67
1717771500000|2024-06-07 14:45:00|2597.3|2591.3|2597|2591|2597.8|2591.8|2596|2590|59
1717771800000|2024-06-07 14:50:00|2596.8|2590.8|2596.3|2590.3|2597.5|2591.5|2596|2590|35
1717772100000|2024-06-07 14:55:00|2596|2590|2597|2591|2597.8|2591.8|2594.8|2588.8|49
1717772400000|2024-06-07 15:00:00|2597.3|2591.3|2592.3|2586.3|2597.3|2591.3|2591|2585|66
1717772700000|2024-06-07 15:05:00|2592|2586|2596|2590|2596|2590|2591|2585|54
1717773000000|2024-06-07 15:10:00|2595.8|2589.8|2600|2594|2600.3|2594.3|2595.3|2589.3|66
1717773300000|2024-06-07 15:15:00|2599.8|2593.8|2589|2583|2599.8|2593.8|2589|2583|86
1717773600000|2024-06-07 15:20:00|2588.8|2582.8|2588.8|2582.8|2590|2584|2588.5|2582.5|39
1717773900000|2024-06-07 15:25:00|2588.5|2582.5|2574.5|2568.5|2588.5|2582.5|2572|2566|230
1717774200000|2024-06-07 15:30:00|2574.8|2568.8|2577.5|2571.5|2577.5|2571.5|2571.3|2565.3|110
1717774500000|2024-06-07 15:35:00|2577.3|2571.3|2578.5|2572.5|2580.3|2574.3|2577.3|2571.3|68
1717774800000|2024-06-07 15:40:00|2578.3|2572.3|2579.3|2573.3|2581.8|2575.8|2576.8|2570.8|92
1717775100000|2024-06-07 15:45:00|2579.8|2573.8|2584.5|2578.5|2586.8|2580.8|2579.8|2573.8|104
1717775400000|2024-06-07 15:50:00|2584.8|2578.8|2582.5|2576.5|2586.8|2580.8|2581.8|2575.8|71
1717775700000|2024-06-07 15:55:00|2582.8|2576.8|2580|2574|2584.5|2578.5|2579.8|2573.8|35
1717776000000|2024-06-07 16:00:00|2579.8|2573.8|2584.8|2578.8|2586.3|2580.3|2579.8|2573.8|45
1717776300000|2024-06-07 16:05:00|2584.5|2578.5|2583.8|2577.8|2585.8|2579.8|2583.8|2577.8|25
1717776600000|2024-06-07 16:10:00|2584|2578|2583.3|2577.3|2585|2579|2582.8|2576.8|21
1717776900000|2024-06-07 16:15:00|2583|2577|2583.8|2577.8|2584.3|2578.3|2582.8|2576.8|10
1717777200000|2024-06-07 16:20:00|2583.5|2577.5|2583.5|2577.5|2584.8|2578.8|2583.5|2577.5|13
1717777500000|2024-06-07 16:25:00|2583.8|2577.8|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|11
1717777800000|2024-06-07 16:30:00|2584|2578|2582.3|2576.3|2584|2578|2582.3|2576.3|9
1717778100000|2024-06-07 16:35:00|2582|2576|2582.5|2576.5|2583.8|2577.8|2581.5|2575.5|27
1717778400000|2024-06-07 16:40:00|2582.3|2576.3|2584.3|2578.3|2584.3|2578.3|2582|2576|12
1717778700000|2024-06-07 16:45:00|2584|2578|2585.8|2579.8|2587|2581|2583.5|2577.5|32
1717779000000|2024-06-07 16:50:00|2585.5|2579.5|2588|2582|2589.5|2583.5|2585.5|2579.5|33
1717779300000|2024-06-07 16:55:00|2587.8|2581.8|2588.6|2582.6|2588.9|2582.9|2587.6|2581.6|26
1717779600000|2024-06-07 17:00:00|2588.4|2582.4|2586.6|2580.6|2589.6|2583.6|2586.6|2580.6|29
1717779900000|2024-06-07 17:05:00|2586.9|2580.9|2584.6|2578.6|2586.9|2580.9|2584.4|2578.4|20
1717780200000|2024-06-07 17:10:00|2584.9|2578.9|2584.9|2578.9|2586.1|2580.1|2584.9|2578.9|13
1717780500000|2024-06-07 17:15:00|2585.1|2579.1|2584.9|2578.9|2586.1|2580.1|2584.9|2578.9|14
1717780800000|2024-06-07 17:20:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2583.9|2577.9|6
1717781100000|2024-06-07 17:25:00|2583.6|2577.6|2579.9|2573.9|2584.1|2578.1|2579.9|2573.9|20
1717781400000|2024-06-07 17:30:00|2579.6|2573.6|2580.6|2574.6|2580.9|2574.9|2579.6|2573.6|17
1717781700000|2024-06-07 17:35:00|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|3
1717782000000|2024-06-07 17:40:00|2581.1|2575.1|2581.9|2575.9|2582.1|2576.1|2581.1|2575.1|6
1717782300000|2024-06-07 17:45:00|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.1|2575.1|13
1717782600000|2024-06-07 17:50:00|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1717782900000|2024-06-07 17:55:00|2586.5|2571.5|2584.5|2569.5|2586.5|2571.5|2584.5|2569.5|11
1717977600000|2024-06-10 00:00:00|2579|2573|2586.5|2580.5|2588|2582|2579|2573|59
1717977900000|2024-06-10 00:05:00|2586|2580|2580.5|2574.5|2587.3|2581.3|2580|2574|79
1717978200000|2024-06-10 00:10:00|2580.3|2574.3|2581.3|2575.3|2582.5|2576.5|2577.8|2571.8|56
1717978500000|2024-06-10 00:15:00|2581|2575|2578|2572|2581|2575|2577|2571|46
1717978800000|2024-06-10 00:20:00|2577.8|2571.8|2578.8|2572.8|2579.8|2573.8|2577.8|2571.8|36
1717979100000|2024-06-10 00:25:00|2579|2573|2580.5|2574.5|2580.8|2574.8|2579|2573|16
1717979400000|2024-06-10 00:30:00|2580.3|2574.3|2579.8|2573.8|2581.3|2575.3|2578|2572|28
1717979700000|2024-06-10 00:35:00|2579.5|2573.5|2579.3|2573.3|2580.3|2574.3|2578.5|2572.5|22
1717980000000|2024-06-10 00:40:00|2579.5|2573.5|2581|2575|2581.3|2575.3|2579|2573|15
1717980300000|2024-06-10 00:45:00|2581.3|2575.3|2578.5|2572.5|2581.5|2575.5|2578.5|2572.5|26
1717980600000|2024-06-10 00:50:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2575.3|2569.3|40
1717980900000|2024-06-10 00:55:00|2576.8|2570.8|2581.5|2575.5|2581.5|2575.5|2576.5|2570.5|25
1717981200000|2024-06-10 01:00:00|2581|2575|2576|2570|2581|2575|2575.5|2569.5|30
1717981500000|2024-06-10 01:05:00|2575.8|2569.8|2573.5|2567.5|2575.8|2569.8|2573.5|2567.5|21
1717981800000|2024-06-10 01:10:00|2573.8|2567.8|2575|2569|2575.8|2569.8|2573.8|2567.8|21
1717982100000|2024-06-10 01:15:00|2575.3|2569.3|2575.8|2569.8|2576|2570|2575|2569|10
1717982400000|2024-06-10 01:20:00|2575.5|2569.5|2572.8|2566.8|2575.5|2569.5|2572|2566|24
1717982700000|2024-06-10 01:25:00|2572.5|2566.5|2572.3|2566.3|2573|2567|2571.8|2565.8|24
1717983000000|2024-06-10 01:30:00|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|19
1717983300000|2024-06-10 01:35:00|2573|2567|2572.3|2566.3|2573|2567|2572|2566|20
1717983600000|2024-06-10 01:40:00|2572|2566|2571.3|2565.3|2572|2566|2570|2564|23
1717983900000|2024-06-10 01:45:00|2571|2565|2570.3|2564.3|2571|2565|2569.8|2563.8|17
1717984200000|2024-06-10 01:50:00|2570|2564|2569.8|2563.8|2570.5|2564.5|2569.3|2563.3|20
1717984500000|2024-06-10 01:55:00|2570|2564|2570.3|2564.3|2570.5|2564.5|2569.8|2563.8|16
1717984800000|2024-06-10 02:00:00|2570|2564|2570.5|2564.5|2570.5|2564.5|2569.5|2563.5|9
1717985100000|2024-06-10 02:05:00|2570.8|2564.8|2570.5|2564.5|2571.5|2565.5|2570.5|2564.5|23
1717985400000|2024-06-10 02:10:00|2570.8|2564.8|2571.5|2565.5|2571.8|2565.8|2570.3|2564.3|18
1717985700000|2024-06-10 02:15:00|2571.3|2565.3|2570.3|2564.3|2571.8|2565.8|2570.3|2564.3|15
1717986000000|2024-06-10 02:20:00|2570.5|2564.5|2571|2565|2571.3|2565.3|2570.3|2564.3|23
1717986300000|2024-06-10 02:25:00|2570.8|2564.8|2570.3|2564.3|2571|2565|2570.3|2564.3|15
1717986600000|2024-06-10 02:30:00|2570.5|2564.5|2571.8|2565.8|2572.3|2566.3|2570.5|2564.5|27
1717986900000|2024-06-10 02:35:00|2571.5|2565.5|2571.5|2565.5|2572|2566|2570.5|2564.5|21
1717987200000|2024-06-10 02:40:00|2571.3|2565.3|2570.5|2564.5|2571.5|2565.5|2570.3|2564.3|13
1717987500000|2024-06-10 02:45:00|2570.8|2564.8|2570.3|2564.3|2570.8|2564.8|2570|2564|19
1717987800000|2024-06-10 02:50:00|2570|2564|2567|2561|2570|2564|2567|2561|15
1717988100000|2024-06-10 02:55:00|2567.5|2561.5|2567|2561|2567.5|2561.5|2566.8|2560.8|5
1717988400000|2024-06-10 03:00:00|2566.8|2560.8|2563.3|2557.3|2567|2561|2563.3|2557.3|24
1717988700000|2024-06-10 03:05:00|2563.5|2557.5|2561.8|2555.8|2563.5|2557.5|2561.3|2555.3|23
1717989000000|2024-06-10 03:10:00|2562.3|2556.3|2560.5|2554.5|2563|2557|2560.3|2554.3|32
1717989300000|2024-06-10 03:15:00|2560.8|2554.8|2560.3|2554.3|2561.5|2555.5|2560.3|2554.3|28
1717989600000|2024-06-10 03:20:00|2560|2554|2560.5|2554.5|2561|2555|2560|2554|13
1717989900000|2024-06-10 03:25:00|2560.3|2554.3|2560.8|2554.8|2561|2555|2560.3|2554.3|17
1717990200000|2024-06-10 03:30:00|2560.5|2554.5|2560.5|2554.5|2561|2555|2560.3|2554.3|20
1717990500000|2024-06-10 03:35:00|2560.8|2554.8|2557.8|2551.8|2560.8|2554.8|2556.8|2550.8|44
1717990800000|2024-06-10 03:40:00|2557.5|2551.5|2556|2550|2557.5|2551.5|2556|2550|17
1717991100000|2024-06-10 03:45:00|2555.8|2549.8|2555|2549|2556|2550|2554|2548|30
1717991400000|2024-06-10 03:50:00|2555.3|2549.3|2554.3|2548.3|2555.8|2549.8|2554|2548|28
1717991700000|2024-06-10 03:55:00|2554|2548|2554.5|2548.5|2554.8|2548.8|2554|2548|11
1717992000000|2024-06-10 04:00:00|2554.3|2548.3|2555.8|2549.8|2556|2550|2554.3|2548.3|19
1717992300000|2024-06-10 04:05:00|2555.5|2549.5|2555|2549|2555.5|2549.5|2554.8|2548.8|10
1717992600000|2024-06-10 04:10:00|2555.3|2549.3|2555.5|2549.5|2556.5|2550.5|2555|2549|16
1717992900000|2024-06-10 04:15:00|2555.3|2549.3|2554.3|2548.3|2555.5|2549.5|2554.3|2548.3|11
1717993200000|2024-06-10 04:20:00|2554.8|2548.8|2556|2550|2556|2550|2554.5|2548.5|16
1717993500000|2024-06-10 04:25:00|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2555|2549|18
1717993800000|2024-06-10 04:30:00|2556.5|2550.5|2556.8|2550.8|2557|2551|2556.5|2550.5|32
1717994100000|2024-06-10 04:35:00|2557|2551|2558|2552|2558.5|2552.5|2557|2551|19
1717994400000|2024-06-10 04:40:00|2557.8|2551.8|2559|2553|2559.3|2553.3|2557.8|2551.8|20
1717994700000|2024-06-10 04:45:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2558.5|2552.5|16
1717995000000|2024-06-10 04:50:00|2559.5|2553.5|2560.5|2554.5|2562.3|2556.3|2559.3|2553.3|34
1717995300000|2024-06-10 04:55:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2558.3|2552.3|38
1717995600000|2024-06-10 05:00:00|2559.5|2553.5|2560|2554|2560.5|2554.5|2559.3|2553.3|25
1717995900000|2024-06-10 05:05:00|2559.8|2553.8|2559.5|2553.5|2560|2554|2559.3|2553.3|10
1717996200000|2024-06-10 05:10:00|2559.8|2553.8|2560|2554|2560.5|2554.5|2559.3|2553.3|30
1717996500000|2024-06-10 05:15:00|2559.8|2553.8|2560.3|2554.3|2560.5|2554.5|2559.5|2553.5|22
1717996800000|2024-06-10 05:20:00|2560|2554|2561.3|2555.3|2561.3|2555.3|2560|2554|13
1717997100000|2024-06-10 05:25:00|2561|2555|2562|2556|2562|2556|2561|2555|10
1717997400000|2024-06-10 05:30:00|2562.3|2556.3|2561.8|2555.8|2562.8|2556.8|2561.5|2555.5|29
1717997700000|2024-06-10 05:35:00|2562|2556|2561|2555|2562|2556|2560.3|2554.3|14
1717998000000|2024-06-10 05:40:00|2561.3|2555.3|2562|2556|2562.3|2556.3|2560|2554|27
1717998300000|2024-06-10 05:45:00|2561.8|2555.8|2559.5|2553.5|2561.8|2555.8|2559|2553|31
1717998600000|2024-06-10 05:50:00|2560|2554|2562.5|2556.5|2562.5|2556.5|2560|2554|32
1717998900000|2024-06-10 05:55:00|2562.3|2556.3|2561.8|2555.8|2563.8|2557.8|2561.8|2555.8|34
1717999200000|2024-06-10 06:00:00|2562|2556|2558.5|2552.5|2563.3|2557.3|2558.3|2552.3|39
1717999500000|2024-06-10 06:05:00|2558.3|2552.3|2562.3|2556.3|2562.3|2556.3|2558.3|2552.3|26
1717999800000|2024-06-10 06:10:00|2562.5|2556.5|2563.5|2557.5|2563.8|2557.8|2562|2556|37
1718000100000|2024-06-10 06:15:00|2563.3|2557.3|2562.8|2556.8|2563.5|2557.5|2561.8|2555.8|38
1718000400000|2024-06-10 06:20:00|2563|2557|2567|2561|2568.8|2562.8|2563|2557|40
1718000700000|2024-06-10 06:25:00|2566.8|2560.8|2564.5|2558.5|2567|2561|2563.8|2557.8|38
1718001000000|2024-06-10 06:30:00|2564.8|2558.8|2568.5|2562.5|2569.5|2563.5|2564.8|2558.8|47
1718001300000|2024-06-10 06:35:00|2568.8|2562.8|2574.8|2568.8|2575.8|2569.8|2568|2562|72
1718001600000|2024-06-10 06:40:00|2574.5|2568.5|2581.3|2575.3|2581.5|2575.5|2573|2567|65
1718001900000|2024-06-10 06:45:00|2581|2575|2578.8|2572.8|2581.3|2575.3|2578|2572|38
1718002200000|2024-06-10 06:50:00|2579|2573|2579.8|2573.8|2581.8|2575.8|2579|2573|44
1718002500000|2024-06-10 06:55:00|2579.5|2573.5|2581|2575|2581|2575|2578.5|2572.5|51
1718002800000|2024-06-10 07:00:00|2582.3|2576.3|2566.3|2560.3|2584.5|2578.5|2564|2558|195
1718003100000|2024-06-10 07:05:00|2566|2560|2569|2563|2569.8|2563.8|2565.5|2559.5|85
1718003400000|2024-06-10 07:10:00|2569.3|2563.3|2570.5|2564.5|2573.8|2567.8|2569|2563|65
1718003700000|2024-06-10 07:15:00|2570.8|2564.8|2572|2566|2578.3|2572.3|2570.8|2564.8|95
1718004000000|2024-06-10 07:20:00|2572.3|2566.3|2572.5|2566.5|2573|2567|2570|2564|91
1718004300000|2024-06-10 07:25:00|2572.3|2566.3|2573.3|2567.3|2576.5|2570.5|2572|2566|52
1718004600000|2024-06-10 07:30:00|2573.5|2567.5|2572.8|2566.8|2575.5|2569.5|2571.3|2565.3|45
1718004900000|2024-06-10 07:35:00|2572.5|2566.5|2569.5|2563.5|2572.5|2566.5|2566.3|2560.3|57
1718005200000|2024-06-10 07:40:00|2569.3|2563.3|2566.3|2560.3|2570|2564|2566.3|2560.3|37
1718005500000|2024-06-10 07:45:00|2566|2560|2565.3|2559.3|2567|2561|2564|2558|62
1718005800000|2024-06-10 07:50:00|2565.5|2559.5|2570.3|2564.3|2570.3|2564.3|2565.5|2559.5|59
1718006100000|2024-06-10 07:55:00|2570.5|2564.5|2567|2561|2571.8|2565.8|2566.3|2560.3|59
1718006400000|2024-06-10 08:00:00|2567.3|2561.3|2571|2565|2572.5|2566.5|2565.8|2559.8|119
1718006700000|2024-06-10 08:05:00|2571.3|2565.3|2574|2568|2575|2569|2571.3|2565.3|69
1718007000000|2024-06-10 08:10:00|2574.3|2568.3|2575|2569|2576.5|2570.5|2572.5|2566.5|102
1718007300000|2024-06-10 08:15:00|2574.8|2568.8|2572.8|2566.8|2575.5|2569.5|2572.5|2566.5|38
1718007600000|2024-06-10 08:20:00|2572.5|2566.5|2575.8|2569.8|2577|2571|2572.5|2566.5|59
1718007900000|2024-06-10 08:25:00|2576|2570|2579.8|2573.8|2581.5|2575.5|2576|2570|78
1718008200000|2024-06-10 08:30:00|2580|2574|2580|2574|2580.5|2574.5|2577|2571|50
1718008500000|2024-06-10 08:35:00|2579.8|2573.8|2577|2571|2581|2575|2577|2571|33
1718008800000|2024-06-10 08:40:00|2576.8|2570.8|2578.5|2572.5|2580.3|2574.3|2576.5|2570.5|39
1718009100000|2024-06-10 08:45:00|2578.3|2572.3|2577|2571|2579|2573|2576|2570|47
1718009400000|2024-06-10 08:50:00|2576.8|2570.8|2575.5|2569.5|2577.5|2571.5|2575.5|2569.5|32
1718009700000|2024-06-10 08:55:00|2575.8|2569.8|2571.5|2565.5|2575.8|2569.8|2571.5|2565.5|37
1718010000000|2024-06-10 09:00:00|2571.3|2565.3|2574|2568|2575.3|2569.3|2571.3|2565.3|47
1718010300000|2024-06-10 09:05:00|2573.8|2567.8|2571|2565|2575|2569|2570.8|2564.8|36
1718010600000|2024-06-10 09:10:00|2570.8|2564.8|2572.3|2566.3|2573|2567|2569.8|2563.8|46
1718010900000|2024-06-10 09:15:00|2572.5|2566.5|2571.5|2565.5|2574|2568|2570.5|2564.5|46
1718011200000|2024-06-10 09:20:00|2571.3|2565.3|2571.5|2565.5|2571.8|2565.8|2571|2565|20
1718011500000|2024-06-10 09:25:00|2571.3|2565.3|2573.8|2567.8|2574.5|2568.5|2570|2564|52
1718011800000|2024-06-10 09:30:00|2573.5|2567.5|2571.8|2565.8|2573.8|2567.8|2571.8|2565.8|21
1718012100000|2024-06-10 09:35:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2569.3|2563.3|28
1718012400000|2024-06-10 09:40:00|2571|2565|2571|2565|2573.3|2567.3|2570.8|2564.8|30
1718012700000|2024-06-10 09:45:00|2571.3|2565.3|2569.5|2563.5|2572|2566|2568.5|2562.5|31
1718013000000|2024-06-10 09:50:00|2569.8|2563.8|2567.3|2561.3|2569.8|2563.8|2567.3|2561.3|21
1718013300000|2024-06-10 09:55:00|2567.5|2561.5|2566.5|2560.5|2569|2563|2566.3|2560.3|27
1718013600000|2024-06-10 10:00:00|2566.8|2560.8|2566.5|2560.5|2567|2561|2565.8|2559.8|40
1718013900000|2024-06-10 10:05:00|2566.8|2560.8|2565|2559|2568|2562|2565|2559|46
1718014200000|2024-06-10 10:10:00|2564.8|2558.8|2564.5|2558.5|2565.8|2559.8|2563.8|2557.8|42
1718014500000|2024-06-10 10:15:00|2564.3|2558.3|2565.5|2559.5|2567|2561|2564.3|2558.3|24
1718014800000|2024-06-10 10:20:00|2565.3|2559.3|2564.8|2558.8|2566.3|2560.3|2564.3|2558.3|27
1718015100000|2024-06-10 10:25:00|2564.5|2558.5|2565|2559|2565|2559|2563.3|2557.3|36
1718015400000|2024-06-10 10:30:00|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2563.8|2557.8|49
1718015700000|2024-06-10 10:35:00|2565.5|2559.5|2568|2562|2568.3|2562.3|2565.3|2559.3|53
1718016000000|2024-06-10 10:40:00|2567.8|2561.8|2569.5|2563.5|2570.5|2564.5|2567.8|2561.8|49
1718016300000|2024-06-10 10:45:00|2569.3|2563.3|2567|2561|2569.3|2563.3|2566.3|2560.3|38
1718016600000|2024-06-10 10:50:00|2566.8|2560.8|2566.5|2560.5|2568.3|2562.3|2566.3|2560.3|40
1718016900000|2024-06-10 10:55:00|2566.8|2560.8|2572|2566|2573.3|2567.3|2566.8|2560.8|127
1718017200000|2024-06-10 11:00:00|2571.8|2565.8|2567.3|2561.3|2573.3|2567.3|2567.3|2561.3|69
1718017500000|2024-06-10 11:05:00|2566.8|2560.8|2566.3|2560.3|2567|2561|2566.3|2560.3|35
1718017800000|2024-06-10 11:10:00|2566.5|2560.5|2564.8|2558.8|2567.5|2561.5|2564.5|2558.5|24
1718018100000|2024-06-10 11:15:00|2564.5|2558.5|2563.8|2557.8|2565.3|2559.3|2563.8|2557.8|46
1718018400000|2024-06-10 11:20:00|2564|2558|2561.8|2555.8|2564.3|2558.3|2561.5|2555.5|50
1718018700000|2024-06-10 11:25:00|2562|2556|2565.8|2559.8|2565.8|2559.8|2561.8|2555.8|46
1718019000000|2024-06-10 11:30:00|2565.5|2559.5|2562.5|2556.5|2566|2560|2562.5|2556.5|42
1718019300000|2024-06-10 11:35:00|2562.3|2556.3|2562|2556|2563.8|2557.8|2561.5|2555.5|35
1718019600000|2024-06-10 11:40:00|2562.3|2556.3|2562.3|2556.3|2564.8|2558.8|2561.8|2555.8|46
1718019900000|2024-06-10 11:45:00|2562.5|2556.5|2564.5|2558.5|2564.8|2558.8|2562.5|2556.5|35
1718020200000|2024-06-10 11:50:00|2564.8|2558.8|2568|2562|2568.3|2562.3|2564.3|2558.3|66
1718020500000|2024-06-10 11:55:00|2568.3|2562.3|2576|2570|2576.8|2570.8|2567.8|2561.8|110
1718020800000|2024-06-10 12:00:00|2575.8|2569.8|2575.8|2569.8|2576.5|2570.5|2573.3|2567.3|84
1718021100000|2024-06-10 12:05:00|2575.5|2569.5|2576|2570|2577|2571|2575.3|2569.3|50
1718021400000|2024-06-10 12:10:00|2576.3|2570.3|2575.8|2569.8|2579|2573|2575.5|2569.5|56
1718021700000|2024-06-10 12:15:00|2576|2570|2577|2571|2577|2571|2575.8|2569.8|47
1718022000000|2024-06-10 12:20:00|2576.8|2570.8|2578.8|2572.8|2579.5|2573.5|2576.3|2570.3|42
1718022300000|2024-06-10 12:25:00|2578.5|2572.5|2578.3|2572.3|2579|2573|2576.5|2570.5|34
1718022600000|2024-06-10 12:30:00|2578|2572|2576|2570|2578.3|2572.3|2574.8|2568.8|44
1718022900000|2024-06-10 12:35:00|2576.3|2570.3|2577.3|2571.3|2578.3|2572.3|2575.8|2569.8|33
1718023200000|2024-06-10 12:40:00|2577|2571|2583.5|2577.5|2584.5|2578.5|2576.3|2570.3|78
1718023500000|2024-06-10 12:45:00|2583.8|2577.8|2581.8|2575.8|2583.8|2577.8|2579.5|2573.5|58
1718023800000|2024-06-10 12:50:00|2581.5|2575.5|2585.3|2579.3|2588.5|2582.5|2580.5|2574.5|89
1718024100000|2024-06-10 12:55:00|2585|2579|2584.3|2578.3|2586|2580|2582.5|2576.5|77
1718024400000|2024-06-10 13:00:00|2584|2578|2578.3|2572.3|2585.3|2579.3|2578.3|2572.3|97
1718024700000|2024-06-10 13:05:00|2578|2572|2578.3|2572.3|2579|2573|2577.3|2571.3|40
1718025000000|2024-06-10 13:10:00|2578.5|2572.5|2577.8|2571.8|2578.8|2572.8|2577|2571|33
1718025300000|2024-06-10 13:15:00|2578|2572|2581.3|2575.3|2582.3|2576.3|2578|2572|53
1718025600000|2024-06-10 13:20:00|2581|2575|2575|2569|2581|2575|2573.3|2567.3|52
1718025900000|2024-06-10 13:25:00|2574.8|2568.8|2573|2567|2575.8|2569.8|2571.8|2565.8|74
1718026200000|2024-06-10 13:30:00|2573.3|2567.3|2571|2565|2574.5|2568.5|2571|2565|92
1718026500000|2024-06-10 13:35:00|2571.3|2565.3|2570.5|2564.5|2574.5|2568.5|2569.5|2563.5|79
1718026800000|2024-06-10 13:40:00|2570.3|2564.3|2574.8|2568.8|2574.8|2568.8|2570.3|2564.3|74
1718027100000|2024-06-10 13:45:00|2575|2569|2575.8|2569.8|2576|2570|2574|2568|40
1718027400000|2024-06-10 13:50:00|2575.5|2569.5|2569|2563|2575.5|2569.5|2569|2563|66
1718027700000|2024-06-10 13:55:00|2569.3|2563.3|2567.5|2561.5|2570.8|2564.8|2565.8|2559.8|91
1718028000000|2024-06-10 14:00:00|2567.8|2561.8|2564.8|2558.8|2568.3|2562.3|2562.8|2556.8|80
1718028300000|2024-06-10 14:05:00|2564.5|2558.5|2562.8|2556.8|2564.8|2558.8|2562.8|2556.8|61
1718028600000|2024-06-10 14:10:00|2563|2557|2562.5|2556.5|2563.3|2557.3|2561.5|2555.5|59
1718028900000|2024-06-10 14:15:00|2562.3|2556.3|2562.8|2556.8|2566.3|2560.3|2562|2556|50
1718029200000|2024-06-10 14:20:00|2562.5|2556.5|2561.8|2555.8|2563|2557|2561.5|2555.5|38
1718029500000|2024-06-10 14:25:00|2561.5|2555.5|2561.8|2555.8|2562.5|2556.5|2559.8|2553.8|57
1718029800000|2024-06-10 14:30:00|2562|2556|2562.3|2556.3|2562.5|2556.5|2561|2555|46
1718030100000|2024-06-10 14:35:00|2562.5|2556.5|2564.8|2558.8|2565.3|2559.3|2562.5|2556.5|51
1718030400000|2024-06-10 14:40:00|2564.5|2558.5|2564.3|2558.3|2567|2561|2563.3|2557.3|63
1718030700000|2024-06-10 14:45:00|2564|2558|2567.5|2561.5|2567.5|2561.5|2563.8|2557.8|55
1718031000000|2024-06-10 14:50:00|2567.3|2561.3|2567.8|2561.8|2569.5|2563.5|2567.3|2561.3|55
1718031300000|2024-06-10 14:55:00|2567.5|2561.5|2566.3|2560.3|2568.8|2562.8|2565.3|2559.3|44
1718031600000|2024-06-10 15:00:00|2566.5|2560.5|2567.5|2561.5|2568|2562|2565.8|2559.8|42
1718031900000|2024-06-10 15:05:00|2567.3|2561.3|2567.8|2561.8|2568.3|2562.3|2566.8|2560.8|22
1718032200000|2024-06-10 15:10:00|2568|2562|2567.3|2561.3|2569.3|2563.3|2566.8|2560.8|62
1718032500000|2024-06-10 15:15:00|2567.5|2561.5|2573|2567|2573|2567|2567.3|2561.3|55
1718032800000|2024-06-10 15:20:00|2573.3|2567.3|2575|2569|2576.3|2570.3|2572|2566|92
1718033100000|2024-06-10 15:25:00|2574.8|2568.8|2576.8|2570.8|2577.3|2571.3|2570|2564|182
1718033400000|2024-06-10 15:30:00|2577.3|2571.3|2578.5|2572.5|2579|2573|2576|2570|80
1718033700000|2024-06-10 15:35:00|2578.8|2572.8|2578.5|2572.5|2580.3|2574.3|2577.5|2571.5|74
1718034000000|2024-06-10 15:40:00|2578.8|2572.8|2576|2570|2581|2575|2576|2570|67
1718034300000|2024-06-10 15:45:00|2575.8|2569.8|2580|2574|2581.8|2575.8|2575.8|2569.8|86
1718034600000|2024-06-10 15:50:00|2579.8|2573.8|2581.3|2575.3|2581.8|2575.8|2579.5|2573.5|45
1718034900000|2024-06-10 15:55:00|2581.5|2575.5|2585.5|2579.5|2586.3|2580.3|2581.5|2575.5|34
1718035200000|2024-06-10 16:00:00|2585.8|2579.8|2586.5|2580.5|2586.5|2580.5|2584.8|2578.8|31
1718035500000|2024-06-10 16:05:00|2586.3|2580.3|2585.8|2579.8|2586.5|2580.5|2585|2579|26
1718035800000|2024-06-10 16:10:00|2585.5|2579.5|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|8
1718036100000|2024-06-10 16:15:00|2584.5|2578.5|2586|2580|2586|2580|2584|2578|11
1718036400000|2024-06-10 16:20:00|2586.3|2580.3|2584.3|2578.3|2586.3|2580.3|2584|2578|10
1718036700000|2024-06-10 16:25:00|2584|2578|2584|2578|2584.3|2578.3|2582.5|2576.5|32
1718037000000|2024-06-10 16:30:00|2584.3|2578.3|2584|2578|2584.5|2578.5|2583.8|2577.8|12
1718037300000|2024-06-10 16:35:00|2583.8|2577.8|2584.3|2578.3|2584.5|2578.5|2583|2577|12
1718037600000|2024-06-10 16:40:00|2584|2578|2585|2579|2585.3|2579.3|2584|2578|17
1718037900000|2024-06-10 16:45:00|2584.8|2578.8|2586|2580|2586|2580|2584.8|2578.8|12
1718038200000|2024-06-10 16:50:00|2585.8|2579.8|2585.3|2579.3|2586|2580|2585|2579|15
1718038500000|2024-06-10 16:55:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|17
1718038800000|2024-06-10 17:00:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.3|2579.3|17
1718039100000|2024-06-10 17:05:00|2585.8|2579.8|2584.3|2578.3|2585.8|2579.8|2584.3|2578.3|7
1718039400000|2024-06-10 17:10:00|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|7
1718039700000|2024-06-10 17:15:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2583.8|2577.8|6
1718040000000|2024-06-10 17:20:00|2585|2579|2585|2579|2586.5|2580.5|2585|2579|9
1718040300000|2024-06-10 17:25:00|2584.8|2578.8|2583.8|2577.8|2585|2579|2583.8|2577.8|6
1718040600000|2024-06-10 17:30:00|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|8
1718040900000|2024-06-10 17:35:00|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|12
1718041200000|2024-06-10 17:40:00|2583.3|2577.3|2585|2579|2585|2579|2583.3|2577.3|9
1718041500000|2024-06-10 17:45:00|2585.3|2579.3|2586.5|2580.5|2586.5|2580.5|2585.3|2579.3|10
1718041800000|2024-06-10 17:50:00|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2585|2579|14
1718042100000|2024-06-10 17:55:00|2591|2576|2590|2575|2591|2576|2590|2575|3
1718064000000|2024-06-11 00:00:00|2582.6|2576.6|2584.5|2578.5|2585.9|2579.9|2582.6|2576.6|30
1718064300000|2024-06-11 00:05:00|2584.6|2578.6|2586.3|2580.3|2586.8|2580.8|2584.3|2578.3|23
1718064600000|2024-06-11 00:10:00|2586|2580|2586.8|2580.8|2587|2581|2585.3|2579.3|24
1718064900000|2024-06-11 00:15:00|2586.5|2580.5|2586|2580|2586.5|2580.5|2585.8|2579.8|13
1718065200000|2024-06-11 00:20:00|2586.3|2580.3|2586.5|2580.5|2587.3|2581.3|2586|2580|16
1718065500000|2024-06-11 00:25:00|2586.3|2580.3|2585.5|2579.5|2586.5|2580.5|2585.5|2579.5|8
1718065800000|2024-06-11 00:30:00|2585.3|2579.3|2584.3|2578.3|2585.3|2579.3|2583.8|2577.8|14
1718066100000|2024-06-11 00:35:00|2584|2578|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|6
1718066400000|2024-06-11 00:40:00|2583.5|2577.5|2582|2576|2583.5|2577.5|2582|2576|9
1718066700000|2024-06-11 00:45:00|2582.3|2576.3|2584.3|2578.3|2585|2579|2581.8|2575.8|34
1718067000000|2024-06-11 00:50:00|2584.8|2578.8|2586.3|2580.3|2587|2581|2583.8|2577.8|39
1718067300000|2024-06-11 00:55:00|2586|2580|2585|2579|2586.8|2580.8|2584|2578|57
1718067600000|2024-06-11 01:00:00|2584.8|2578.8|2588.4|2582.4|2590.5|2584.5|2576.4|2570.4|353
1718067900000|2024-06-11 01:05:00|2588.5|2582.5|2584.8|2578.8|2591.8|2585.8|2584.8|2578.8|169
1718068200000|2024-06-11 01:10:00|2584|2578|2584|2578|2587.8|2581.8|2582.8|2576.8|132
1718068500000|2024-06-11 01:15:00|2584.3|2578.3|2585.3|2579.3|2589|2583|2582.8|2576.8|153
1718068800000|2024-06-11 01:20:00|2585|2579|2589.5|2583.5|2589.8|2583.8|2584.8|2578.8|67
1718069100000|2024-06-11 01:25:00|2589.3|2583.3|2586.8|2580.8|2589.3|2583.3|2586.8|2580.8|54
1718069400000|2024-06-11 01:30:00|2586.5|2580.5|2581|2575|2587|2581|2581|2575|111
1718069700000|2024-06-11 01:35:00|2580.8|2574.8|2582.8|2576.8|2583|2577|2579.8|2573.8|86
1718070000000|2024-06-11 01:40:00|2582.5|2576.5|2582.3|2576.3|2583.3|2577.3|2580.5|2574.5|79
1718070300000|2024-06-11 01:45:00|2582|2576|2582.8|2576.8|2583.8|2577.8|2579.8|2573.8|62
1718070600000|2024-06-11 01:50:00|2582.5|2576.5|2582.3|2576.3|2583.5|2577.5|2581.8|2575.8|65
1718070900000|2024-06-11 01:55:00|2582|2576|2584.5|2578.5|2585|2579|2581.5|2575.5|79
1718071200000|2024-06-11 02:00:00|2584.3|2578.3|2582.8|2576.8|2585|2579|2582|2576|73
1718071500000|2024-06-11 02:05:00|2582.5|2576.5|2577|2571|2583|2577|2576.5|2570.5|89
1718071800000|2024-06-11 02:10:00|2576.8|2570.8|2577.5|2571.5|2578.5|2572.5|2574.8|2568.8|88
1718072100000|2024-06-11 02:15:00|2577.8|2571.8|2569.8|2563.8|2577.8|2571.8|2567.5|2561.5|74
1718072400000|2024-06-11 02:20:00|2570|2564|2569.5|2563.5|2571|2565|2568.8|2562.8|60
1718072700000|2024-06-11 02:25:00|2569.3|2563.3|2567.3|2561.3|2569.3|2563.3|2567|2561|42
1718073000000|2024-06-11 02:30:00|2567|2561|2568.3|2562.3|2574.5|2568.5|2567|2561|180
1718073300000|2024-06-11 02:35:00|2568|2562|2573.3|2567.3|2573.5|2567.5|2567.5|2561.5|78
1718073600000|2024-06-11 02:40:00|2573|2567|2570.3|2564.3|2574|2568|2567.8|2561.8|101
1718073900000|2024-06-11 02:45:00|2570|2564|2567.8|2561.8|2571.5|2565.5|2567.8|2561.8|155
1718074200000|2024-06-11 02:50:00|2568|2562|2566.3|2560.3|2568.5|2562.5|2565.8|2559.8|95
1718074500000|2024-06-11 02:55:00|2566.5|2560.5|2566.8|2560.8|2567.5|2561.5|2565.5|2559.5|79
1718074800000|2024-06-11 03:00:00|2566.5|2560.5|2568.3|2562.3|2569.3|2563.3|2566|2560|115
1718075100000|2024-06-11 03:05:00|2568|2562|2567.3|2561.3|2570.5|2564.5|2567|2561|55
1718075400000|2024-06-11 03:10:00|2567.5|2561.5|2567|2561|2568.8|2562.8|2566|2560|71
1718075700000|2024-06-11 03:15:00|2566.8|2560.8|2570.5|2564.5|2570.5|2564.5|2566|2560|41
1718076000000|2024-06-11 03:20:00|2571.3|2565.3|2570.3|2564.3|2571.3|2565.3|2568.5|2562.5|56
1718076300000|2024-06-11 03:25:00|2570|2564|2571|2565|2571|2565|2569.5|2563.5|37
1718076600000|2024-06-11 03:30:00|2571.3|2565.3|2568.5|2562.5|2571.3|2565.3|2568|2562|28
1718076900000|2024-06-11 03:35:00|2568.8|2562.8|2567.5|2561.5|2569|2563|2567.5|2561.5|24
1718077200000|2024-06-11 03:40:00|2567.8|2561.8|2568.3|2562.3|2568.8|2562.8|2567|2561|12
1718077500000|2024-06-11 03:45:00|2568|2562|2569|2563|2569.3|2563.3|2568|2562|9
1718077800000|2024-06-11 03:50:00|2568.8|2562.8|2568.8|2562.8|2569|2563|2568.5|2562.5|6
1718078100000|2024-06-11 03:55:00|2569|2563|2569|2563|2570.3|2564.3|2569|2563|12
1718078400000|2024-06-11 04:00:00|2568.8|2562.8|2569|2563|2569|2563|2568.5|2562.5|4
1718078700000|2024-06-11 04:05:00|2568.8|2562.8|2567|2561|2568.8|2562.8|2567|2561|7
1718079000000|2024-06-11 04:10:00|2567.3|2561.3|2568.5|2562.5|2568.5|2562.5|2567|2561|12
1718079300000|2024-06-11 04:15:00|2568.8|2562.8|2569|2563|2569.3|2563.3|2568.8|2562.8|6
1718079600000|2024-06-11 04:20:00|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|2
1718079900000|2024-06-11 04:25:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1718080200000|2024-06-11 04:30:00|2567.8|2561.8|2567.8|2561.8|2568|2562|2567.5|2561.5|6
1718080500000|2024-06-11 04:35:00|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2566.5|2560.5|21
1718080800000|2024-06-11 04:40:00|2567.3|2561.3|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|3
1718081100000|2024-06-11 04:45:00|2566.8|2560.8|2566.5|2560.5|2567.5|2561.5|2565.5|2559.5|15
1718081400000|2024-06-11 04:50:00|2566.8|2560.8|2567|2561|2567|2561|2566|2560|17
1718081700000|2024-06-11 04:55:00|2566.8|2560.8|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|6
1718082000000|2024-06-11 05:00:00|2566.3|2560.3|2570.8|2564.8|2571.3|2565.3|2564.3|2558.3|31
1718082300000|2024-06-11 05:05:00|2570.5|2564.5|2567|2561|2570.5|2564.5|2567|2561|14
1718082600000|2024-06-11 05:10:00|2567.3|2561.3|2566|2560|2567.3|2561.3|2566|2560|12
1718082900000|2024-06-11 05:15:00|2566.3|2560.3|2566.3|2560.3|2567.3|2561.3|2565.5|2559.5|14
1718083200000|2024-06-11 05:20:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.8|2559.8|7
1718083500000|2024-06-11 05:25:00|2566.3|2560.3|2565.8|2559.8|2566.5|2560.5|2565.5|2559.5|11
1718083800000|2024-06-11 05:30:00|2565.5|2559.5|2565.5|2559.5|2568|2562|2564.3|2558.3|72
1718084100000|2024-06-11 05:35:00|2565.3|2559.3|2569|2563|2569.5|2563.5|2565|2559|78
1718084400000|2024-06-11 05:40:00|2569.3|2563.3|2569.8|2563.8|2570.8|2564.8|2569|2563|74
1718084700000|2024-06-11 05:45:00|2570|2564|2570|2564|2572|2566|2569.8|2563.8|66
1718085000000|2024-06-11 05:50:00|2569.8|2563.8|2568.8|2562.8|2571.3|2565.3|2568.8|2562.8|36
1718085300000|2024-06-11 05:55:00|2568.5|2562.5|2570|2564|2570|2564|2567.5|2561.5|40
1718085600000|2024-06-11 06:00:00|2570.3|2564.3|2571|2565|2571.3|2565.3|2569.3|2563.3|49
1718085900000|2024-06-11 06:05:00|2570.8|2564.8|2574.5|2568.5|2574.5|2568.5|2570.3|2564.3|41
1718086200000|2024-06-11 06:10:00|2574.8|2568.8|2572|2566|2575|2569|2571|2565|44
1718086500000|2024-06-11 06:15:00|2572.3|2566.3|2574|2568|2574.8|2568.8|2572.3|2566.3|90
1718086800000|2024-06-11 06:20:00|2573.8|2567.8|2574.8|2568.8|2575.3|2569.3|2573.5|2567.5|66
1718087100000|2024-06-11 06:25:00|2575|2569|2576.5|2570.5|2577.3|2571.3|2574.5|2568.5|62
1718087400000|2024-06-11 06:30:00|2576.3|2570.3|2571.5|2565.5|2576.5|2570.5|2571.5|2565.5|60
1718087700000|2024-06-11 06:35:00|2571.3|2565.3|2574.8|2568.8|2575|2569|2570.5|2564.5|66
1718088000000|2024-06-11 06:40:00|2574.5|2568.5|2572.5|2566.5|2574.5|2568.5|2571|2565|84
1718088300000|2024-06-11 06:45:00|2572.3|2566.3|2571.3|2565.3|2574.3|2568.3|2570.8|2564.8|64
1718088600000|2024-06-11 06:50:00|2571|2565|2571.8|2565.8|2572.8|2566.8|2570.8|2564.8|53
1718088900000|2024-06-11 06:55:00|2572|2566|2570.5|2564.5|2572.8|2566.8|2570.5|2564.5|73
1718089200000|2024-06-11 07:00:00|2570.3|2564.3|2562|2556|2570.5|2564.5|2560.8|2554.8|127
1718089500000|2024-06-11 07:05:00|2562.3|2556.3|2558.8|2552.8|2562.5|2556.5|2557|2551|98
1718089800000|2024-06-11 07:10:00|2558.5|2552.5|2555|2549|2559.5|2553.5|2554.3|2548.3|73
1718090100000|2024-06-11 07:15:00|2554.8|2548.8|2554|2548|2556.3|2550.3|2553|2547|58
1718090400000|2024-06-11 07:20:00|2553.8|2547.8|2557.5|2551.5|2558|2552|2552|2546|57
1718090700000|2024-06-11 07:25:00|2557.3|2551.3|2554.5|2548.5|2557.3|2551.3|2552.3|2546.3|57
1718091000000|2024-06-11 07:30:00|2554.8|2548.8|2554.3|2548.3|2556.5|2550.5|2553.3|2547.3|74
1718091300000|2024-06-11 07:35:00|2554|2548|2552.3|2546.3|2554|2548|2550.8|2544.8|87
1718091600000|2024-06-11 07:40:00|2551.8|2545.8|2552.3|2546.3|2552.5|2546.5|2550.3|2544.3|43
1718091900000|2024-06-11 07:45:00|2552|2546|2552.3|2546.3|2552.8|2546.8|2551.5|2545.5|40
1718092200000|2024-06-11 07:50:00|2552|2546|2553.8|2547.8|2554.8|2548.8|2551.5|2545.5|42
1718092500000|2024-06-11 07:55:00|2553.5|2547.5|2554.3|2548.3|2555.8|2549.8|2553.3|2547.3|42
1718092800000|2024-06-11 08:00:00|2554.5|2548.5|2552.8|2546.8|2555.3|2549.3|2551.5|2545.5|84
1718093100000|2024-06-11 08:05:00|2552.3|2546.3|2554.5|2548.5|2554.5|2548.5|2549.5|2543.5|58
1718093400000|2024-06-11 08:10:00|2554.3|2548.3|2552.5|2546.5|2554.5|2548.5|2552.3|2546.3|39
1718093700000|2024-06-11 08:15:00|2552.3|2546.3|2548.3|2542.3|2552.5|2546.5|2547.8|2541.8|57
1718094000000|2024-06-11 08:20:00|2548|2542|2542.5|2536.5|2549.3|2543.3|2541.5|2535.5|73
1718094300000|2024-06-11 08:25:00|2543|2537|2543|2537|2543.8|2537.8|2540.3|2534.3|81
1718094600000|2024-06-11 08:30:00|2543.3|2537.3|2543|2537|2543.5|2537.5|2542.5|2536.5|32
1718094900000|2024-06-11 08:35:00|2543.3|2537.3|2545.8|2539.8|2545.8|2539.8|2542.8|2536.8|33
1718095200000|2024-06-11 08:40:00|2546|2540|2545.8|2539.8|2547.8|2541.8|2544.8|2538.8|42
1718095500000|2024-06-11 08:45:00|2545.5|2539.5|2543.3|2537.3|2545.5|2539.5|2540.5|2534.5|66
1718095800000|2024-06-11 08:50:00|2543.5|2537.5|2544|2538|2544|2538|2542.5|2536.5|51
1718096100000|2024-06-11 08:55:00|2544.3|2538.3|2545.8|2539.8|2546.3|2540.3|2544.3|2538.3|44
1718096400000|2024-06-11 09:00:00|2546.5|2540.5|2546.8|2540.8|2548.5|2542.5|2546.5|2540.5|54
1718096700000|2024-06-11 09:05:00|2546.5|2540.5|2547.3|2541.3|2548.5|2542.5|2545.3|2539.3|46
1718097000000|2024-06-11 09:10:00|2547|2541|2547.3|2541.3|2548.3|2542.3|2545.8|2539.8|51
1718097300000|2024-06-11 09:15:00|2547|2541|2542.3|2536.3|2547|2541|2541.3|2535.3|50
1718097600000|2024-06-11 09:20:00|2542|2536|2544.3|2538.3|2544.5|2538.5|2542|2536|38
1718097900000|2024-06-11 09:25:00|2544|2538|2538.8|2532.8|2544.5|2538.5|2538.3|2532.3|47
1718098200000|2024-06-11 09:30:00|2539|2533|2538.3|2532.3|2541|2535|2538|2532|60
1718098500000|2024-06-11 09:35:00|2538|2532|2538|2532|2540.3|2534.3|2537|2531|58
1718098800000|2024-06-11 09:40:00|2538.3|2532.3|2536.8|2530.8|2539.3|2533.3|2536.3|2530.3|55
1718099100000|2024-06-11 09:45:00|2536.5|2530.5|2535.3|2529.3|2538|2532|2533.3|2527.3|36
1718099400000|2024-06-11 09:50:00|2535.5|2529.5|2536.3|2530.3|2536.5|2530.5|2533|2527|63
1718099700000|2024-06-11 09:55:00|2536.5|2530.5|2534.5|2528.5|2537|2531|2533.8|2527.8|38
1718100000000|2024-06-11 10:00:00|2534.3|2528.3|2534.8|2528.8|2535.3|2529.3|2532.3|2526.3|67
1718100300000|2024-06-11 10:05:00|2534.5|2528.5|2534|2528|2535|2529|2533.8|2527.8|43
1718100600000|2024-06-11 10:10:00|2534.3|2528.3|2535.8|2529.8|2536.8|2530.8|2533.5|2527.5|51
1718100900000|2024-06-11 10:15:00|2536|2530|2536|2530|2538.3|2532.3|2535.5|2529.5|43
1718101200000|2024-06-11 10:20:00|2536.3|2530.3|2536.3|2530.3|2537|2531|2535.8|2529.8|20
1718101500000|2024-06-11 10:25:00|2536|2530|2536.3|2530.3|2537|2531|2535.3|2529.3|16
1718101800000|2024-06-11 10:30:00|2536|2530|2536.3|2530.3|2536.5|2530.5|2535.5|2529.5|18
1718102100000|2024-06-11 10:35:00|2536|2530|2538|2532|2539.8|2533.8|2534.5|2528.5|59
1718102400000|2024-06-11 10:40:00|2538.3|2532.3|2536.8|2530.8|2538.3|2532.3|2536.8|2530.8|24
1718102700000|2024-06-11 10:45:00|2537|2531|2537.8|2531.8|2539.3|2533.3|2537|2531|32
1718103000000|2024-06-11 10:50:00|2538|2532|2538.3|2532.3|2538.8|2532.8|2537.5|2531.5|29
1718103300000|2024-06-11 10:55:00|2538|2532|2538.8|2532.8|2538.8|2532.8|2537.3|2531.3|26
1718103600000|2024-06-11 11:00:00|2539|2533|2538.3|2532.3|2540|2534|2537.8|2531.8|37
1718103900000|2024-06-11 11:05:00|2538|2532|2538|2532|2538.8|2532.8|2537.3|2531.3|26
1718104200000|2024-06-11 11:10:00|2538.5|2532.5|2538.5|2532.5|2539|2533|2537|2531|28
1718104500000|2024-06-11 11:15:00|2538.3|2532.3|2538.8|2532.8|2539.5|2533.5|2537.8|2531.8|33
1718104800000|2024-06-11 11:20:00|2539|2533|2539.3|2533.3|2539.8|2533.8|2538.8|2532.8|23
1718105100000|2024-06-11 11:25:00|2539|2533|2540.8|2534.8|2541.5|2535.5|2538.5|2532.5|32
1718105400000|2024-06-11 11:30:00|2541|2535|2540.8|2534.8|2541.5|2535.5|2539.5|2533.5|32
1718105700000|2024-06-11 11:35:00|2540.5|2534.5|2540|2534|2542|2536|2540|2534|39
1718106000000|2024-06-11 11:40:00|2539.8|2533.8|2538.3|2532.3|2540.3|2534.3|2538.3|2532.3|47
1718106300000|2024-06-11 11:45:00|2538.8|2532.8|2538.8|2532.8|2539.5|2533.5|2538.3|2532.3|19
1718106600000|2024-06-11 11:50:00|2538.5|2532.5|2537|2531|2538.8|2532.8|2536.3|2530.3|25
1718106900000|2024-06-11 11:55:00|2537.3|2531.3|2539.5|2533.5|2539.5|2533.5|2536.8|2530.8|57
1718107200000|2024-06-11 12:00:00|2539.8|2533.8|2539.8|2533.8|2541.3|2535.3|2538|2532|71
1718107500000|2024-06-11 12:05:00|2540|2534|2542.8|2536.8|2543|2537|2539.8|2533.8|74
1718107800000|2024-06-11 12:10:00|2542.5|2536.5|2544.3|2538.3|2545.3|2539.3|2541|2535|53
1718108100000|2024-06-11 12:15:00|2544|2538|2542|2536|2544.8|2538.8|2542|2536|49
1718108400000|2024-06-11 12:20:00|2542.3|2536.3|2544.5|2538.5|2545.3|2539.3|2542.3|2536.3|47
1718108700000|2024-06-11 12:25:00|2544.3|2538.3|2545.8|2539.8|2547.5|2541.5|2544.3|2538.3|55
1718109000000|2024-06-11 12:30:00|2546|2540|2545.5|2539.5|2548.3|2542.3|2545.3|2539.3|76
1718109300000|2024-06-11 12:35:00|2545.8|2539.8|2544.8|2538.8|2547.3|2541.3|2543.5|2537.5|65
1718109600000|2024-06-11 12:40:00|2544.5|2538.5|2548|2542|2548|2542|2544.5|2538.5|66
1718109900000|2024-06-11 12:45:00|2547.8|2541.8|2546.3|2540.3|2547.8|2541.8|2545.3|2539.3|52
1718110200000|2024-06-11 12:50:00|2546.5|2540.5|2546.8|2540.8|2549.3|2543.3|2546.5|2540.5|46
1718110500000|2024-06-11 12:55:00|2547.3|2541.3|2547.3|2541.3|2548.5|2542.5|2546.5|2540.5|54
1718110800000|2024-06-11 13:00:00|2547|2541|2549.8|2543.8|2550.3|2544.3|2546|2540|277
1718111100000|2024-06-11 13:05:00|2549.5|2543.5|2553|2547|2555.8|2549.8|2549|2543|125
1718111400000|2024-06-11 13:10:00|2552.8|2546.8|2549.5|2543.5|2552.8|2546.8|2549|2543|152
1718111700000|2024-06-11 13:15:00|2549.3|2543.3|2548.8|2542.8|2549.8|2543.8|2545.8|2539.8|157
1718112000000|2024-06-11 13:20:00|2548.5|2542.5|2545.8|2539.8|2549|2543|2545.8|2539.8|119
1718112300000|2024-06-11 13:25:00|2546|2540|2547.3|2541.3|2549|2543|2545.8|2539.8|90
1718112600000|2024-06-11 13:30:00|2547|2541|2543.8|2537.8|2547|2541|2542.3|2536.3|102
1718112900000|2024-06-11 13:35:00|2544|2538|2544.3|2538.3|2545.5|2539.5|2543|2537|82
1718113200000|2024-06-11 13:40:00|2544|2538|2547.3|2541.3|2548.5|2542.5|2543|2537|106
1718113500000|2024-06-11 13:45:00|2547|2541|2548|2542|2548.3|2542.3|2545.5|2539.5|73
1718113800000|2024-06-11 13:50:00|2547.8|2541.8|2548.3|2542.3|2549.8|2543.8|2547|2541|113
1718114100000|2024-06-11 13:55:00|2548.5|2542.5|2546|2540|2548.8|2542.8|2544.3|2538.3|105
1718114400000|2024-06-11 14:00:00|2545.8|2539.8|2545|2539|2549.3|2543.3|2543.8|2537.8|116
1718114700000|2024-06-11 14:05:00|2544.8|2538.8|2545.8|2539.8|2546.3|2540.3|2543.3|2537.3|76
1718115000000|2024-06-11 14:10:00|2546|2540|2548.3|2542.3|2549.3|2543.3|2544.8|2538.8|81
1718115300000|2024-06-11 14:15:00|2548|2542|2546.8|2540.8|2548.8|2542.8|2546.3|2540.3|65
1718115600000|2024-06-11 14:20:00|2546.5|2540.5|2546.8|2540.8|2547.8|2541.8|2545.3|2539.3|60
1718115900000|2024-06-11 14:25:00|2547|2541|2550.3|2544.3|2550.5|2544.5|2546|2540|78
1718116200000|2024-06-11 14:30:00|2550.5|2544.5|2552.8|2546.8|2552.8|2546.8|2549.3|2543.3|79
1718116500000|2024-06-11 14:35:00|2552.5|2546.5|2554|2548|2554.3|2548.3|2550.8|2544.8|63
1718116800000|2024-06-11 14:40:00|2553.8|2547.8|2553.8|2547.8|2554.8|2548.8|2552.8|2546.8|71
1718117100000|2024-06-11 14:45:00|2553.5|2547.5|2551|2545|2553.5|2547.5|2550|2544|55
1718117400000|2024-06-11 14:50:00|2551.3|2545.3|2550.3|2544.3|2551.3|2545.3|2548.8|2542.8|51
1718117700000|2024-06-11 14:55:00|2550|2544|2546.3|2540.3|2550|2544|2546|2540|53
1718118000000|2024-06-11 15:00:00|2546.5|2540.5|2542|2536|2546.8|2540.8|2541.5|2535.5|71
1718118300000|2024-06-11 15:05:00|2542.3|2536.3|2541.8|2535.8|2542.5|2536.5|2541.3|2535.3|42
1718118600000|2024-06-11 15:10:00|2542|2536|2539.8|2533.8|2542.3|2536.3|2539.5|2533.5|80
1718118900000|2024-06-11 15:15:00|2539.5|2533.5|2537.8|2531.8|2540.5|2534.5|2537.8|2531.8|39
1718119200000|2024-06-11 15:20:00|2537.5|2531.5|2535|2529|2538|2532|2534.8|2528.8|85
1718119500000|2024-06-11 15:25:00|2535.3|2529.3|2534.5|2528.5|2539|2533|2533.8|2527.8|126
1718119800000|2024-06-11 15:30:00|2534.8|2528.8|2541.3|2535.3|2541.3|2535.3|2534.8|2528.8|72
1718120100000|2024-06-11 15:35:00|2541.5|2535.5|2540.5|2534.5|2542.3|2536.3|2540.3|2534.3|54
1718120400000|2024-06-11 15:40:00|2541|2535|2547|2541|2547|2541|2541|2535|71
1718120700000|2024-06-11 15:45:00|2546.8|2540.8|2542.5|2536.5|2547|2541|2542|2536|54
1718121000000|2024-06-11 15:50:00|2542.3|2536.3|2543|2537|2545.3|2539.3|2542.3|2536.3|32
1718121300000|2024-06-11 15:55:00|2543.3|2537.3|2543|2537|2544|2538|2542.8|2536.8|28
1718121600000|2024-06-11 16:00:00|2542.8|2536.8|2542|2536|2543.8|2537.8|2541.8|2535.8|20
1718121900000|2024-06-11 16:05:00|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.3|2535.3|19
1718122200000|2024-06-11 16:10:00|2541.5|2535.5|2539|2533|2542.5|2536.5|2536.8|2530.8|30
1718122500000|2024-06-11 16:15:00|2538.8|2532.8|2540|2534|2540.3|2534.3|2538.8|2532.8|11
1718122800000|2024-06-11 16:20:00|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2539.5|2533.5|19
1718123100000|2024-06-11 16:25:00|2541|2535|2541|2535|2541|2535|2541|2535|1
1718123400000|2024-06-11 16:30:00|2541.3|2535.3|2541.5|2535.5|2542.3|2536.3|2541.3|2535.3|14
1718123700000|2024-06-11 16:35:00|2541.3|2535.3|2541.3|2535.3|2541.8|2535.8|2540.3|2534.3|28
1718124000000|2024-06-11 16:40:00|2541.5|2535.5|2542.3|2536.3|2542.5|2536.5|2541.3|2535.3|12
1718124300000|2024-06-11 16:45:00|2542|2536|2543.3|2537.3|2543.5|2537.5|2541.8|2535.8|12
1718124600000|2024-06-11 16:50:00|2543.5|2537.5|2545.3|2539.3|2545.3|2539.3|2543|2537|16
1718124900000|2024-06-11 16:55:00|2545.4|2539.4|2545.4|2539.4|2546.9|2540.9|2545.4|2539.4|27
1718125200000|2024-06-11 17:00:00|2545.1|2539.1|2545.1|2539.1|2545.6|2539.6|2544.9|2538.9|15
1718125500000|2024-06-11 17:05:00|2545.4|2539.4|2546.1|2540.1|2546.4|2540.4|2545.4|2539.4|10
1718125800000|2024-06-11 17:10:00|2545.9|2539.9|2546.9|2540.9|2547.1|2541.1|2545.9|2539.9|5
1718126100000|2024-06-11 17:15:00|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|4
1718126400000|2024-06-11 17:20:00|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|4
1718126700000|2024-06-11 17:25:00|2545.9|2539.9|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|17
1718127000000|2024-06-11 17:30:00|2545.9|2539.9|2543.9|2537.9|2545.9|2539.9|2543.9|2537.9|9
1718127300000|2024-06-11 17:35:00|2544.1|2538.1|2543.9|2537.9|2545.1|2539.1|2542.9|2536.9|9
1718127600000|2024-06-11 17:40:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.4|2537.4|5
1718127900000|2024-06-11 17:45:00|2544.4|2538.4|2541.6|2535.6|2544.6|2538.6|2541.6|2535.6|8
1718128200000|2024-06-11 17:50:00|2540.9|2534.9|2542.4|2536.4|2542.4|2536.4|2540.9|2534.9|11
1718128500000|2024-06-11 17:55:00|2546.8|2531.8|2550.3|2535.3|2550.3|2535.3|2546.8|2531.8|11
1718150400000|2024-06-12 00:00:00|2546.5|2540.5|2545.5|2539.5|2546.5|2540.5|2544.8|2538.8|26
1718150700000|2024-06-12 00:05:00|2545.3|2539.3|2545.3|2539.3|2546.3|2540.3|2542.3|2536.3|32
1718151000000|2024-06-12 00:10:00|2545|2539|2543.5|2537.5|2545|2539|2543.5|2537.5|29
1718151300000|2024-06-12 00:15:00|2543.3|2537.3|2543.5|2537.5|2543.8|2537.8|2540.5|2534.5|20
1718151600000|2024-06-12 00:20:00|2543.3|2537.3|2542|2536|2543.5|2537.5|2542|2536|11
1718151900000|2024-06-12 00:25:00|2541.8|2535.8|2540.8|2534.8|2542.8|2536.8|2540.8|2534.8|20
1718152200000|2024-06-12 00:30:00|2541|2535|2541|2535|2542.3|2536.3|2541|2535|14
1718152500000|2024-06-12 00:35:00|2541.3|2535.3|2541.5|2535.5|2542|2536|2541.3|2535.3|11
1718152800000|2024-06-12 00:40:00|2541.3|2535.3|2540.5|2534.5|2541.5|2535.5|2540.5|2534.5|6
1718153100000|2024-06-12 00:45:00|2540.3|2534.3|2541.5|2535.5|2542.8|2536.8|2540.3|2534.3|16
1718153400000|2024-06-12 00:50:00|2541.3|2535.3|2541|2535|2541.5|2535.5|2541|2535|12
1718153700000|2024-06-12 00:55:00|2541.3|2535.3|2546.8|2537.8|2547|2538.5|2541.3|2535.3|32
1718154000000|2024-06-12 01:00:00|2546.5|2537.5|2546.3|2540.3|2547.3|2541.3|2543|2534.5|88
1718154300000|2024-06-12 01:05:00|2546.5|2540.5|2552|2546|2552.8|2546.8|2545.8|2539.8|88
1718154600000|2024-06-12 01:10:00|2551.8|2545.8|2550.8|2544.8|2552.8|2546.8|2550.5|2544.5|89
1718154900000|2024-06-12 01:15:00|2550.5|2544.5|2550|2544|2552.8|2546.8|2549.3|2543.3|89
1718155200000|2024-06-12 01:20:00|2549.8|2543.8|2551.5|2545.5|2551.5|2545.5|2549.5|2543.5|90
1718155500000|2024-06-12 01:25:00|2551.8|2545.8|2551|2545|2552.8|2546.8|2551|2545|101
1718155800000|2024-06-12 01:30:00|2550.8|2544.8|2555|2549|2555.3|2549.3|2550.8|2544.8|95
1718156100000|2024-06-12 01:35:00|2555.3|2549.3|2553.3|2547.3|2555.5|2549.5|2553|2547|57
1718156400000|2024-06-12 01:40:00|2553.5|2547.5|2552.5|2546.5|2555|2549|2552.5|2546.5|77
1718156700000|2024-06-12 01:45:00|2552.8|2546.8|2552|2546|2553|2547|2551.8|2545.8|49
1718157000000|2024-06-12 01:50:00|2552.3|2546.3|2556|2550|2556.8|2550.8|2552|2546|48
1718157300000|2024-06-12 01:55:00|2556.5|2550.5|2554.5|2548.5|2557.5|2551.5|2553.8|2547.8|61
1718157600000|2024-06-12 02:00:00|2554.3|2548.3|2552|2546|2554.8|2548.8|2551.5|2545.5|89
1718157900000|2024-06-12 02:05:00|2551.8|2545.8|2551|2545|2551.8|2545.8|2550|2544|45
1718158200000|2024-06-12 02:10:00|2550.8|2544.8|2551.5|2545.5|2551.5|2545.5|2549.5|2543.5|58
1718158500000|2024-06-12 02:15:00|2551.8|2545.8|2549.5|2543.5|2552|2546|2549.5|2543.5|16
1718158800000|2024-06-12 02:20:00|2549.3|2543.3|2547|2541|2549.8|2543.8|2546.8|2540.8|19
1718159100000|2024-06-12 02:25:00|2546.8|2540.8|2547|2541|2548|2542|2545.8|2539.8|29
1718159400000|2024-06-12 02:30:00|2547.3|2541.3|2546|2540|2550.5|2544.5|2545.8|2539.8|137
1718159700000|2024-06-12 02:35:00|2545.8|2539.8|2545.5|2539.5|2546.3|2540.3|2544.8|2538.8|118
1718160000000|2024-06-12 02:40:00|2545.3|2539.3|2544|2538|2546.5|2540.5|2544|2538|115
1718160300000|2024-06-12 02:45:00|2544.3|2538.3|2544.3|2538.3|2546.3|2540.3|2543.5|2537.5|99
1718160600000|2024-06-12 02:50:00|2544|2538|2544.5|2538.5|2546.5|2540.5|2543.8|2537.8|66
1718160900000|2024-06-12 02:55:00|2544.3|2538.3|2544.5|2538.5|2546.5|2540.5|2543.8|2537.8|42
1718161200000|2024-06-12 03:00:00|2544.8|2538.8|2549.5|2543.5|2550.3|2544.3|2544.5|2538.5|75
1718161500000|2024-06-12 03:05:00|2549.8|2543.8|2551.5|2545.5|2552.5|2546.5|2549.8|2543.8|77
1718161800000|2024-06-12 03:10:00|2551|2545|2551.3|2545.3|2553.3|2547.3|2550.5|2544.5|65
1718162100000|2024-06-12 03:15:00|2551.5|2545.5|2552.3|2546.3|2553|2547|2550.5|2544.5|58
1718162400000|2024-06-12 03:20:00|2552.5|2546.5|2553.5|2547.5|2554.3|2548.3|2551.8|2545.8|24
1718162700000|2024-06-12 03:25:00|2553.8|2547.8|2555.3|2546.3|2555.3|2547.8|2553|2545.5|24
1718163000000|2024-06-12 03:30:00|2555|2546|2555|2549|2556|2549.3|2554|2545.3|13
1718163300000|2024-06-12 03:35:00|2554.8|2548.8|2554.8|2548.8|2555.3|2549.3|2554.3|2548.3|12
1718163600000|2024-06-12 03:40:00|2555|2549|2553.8|2547.8|2555|2549|2553.8|2547.8|6
1718163900000|2024-06-12 03:45:00|2553.5|2547.5|2553|2547|2553.5|2547.5|2553|2547|3
1718164200000|2024-06-12 03:50:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552|2546|7
1718164500000|2024-06-12 03:55:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1718164800000|2024-06-12 04:00:00|2552.3|2546.3|2552.5|2546.5|2552.8|2546.8|2552|2546|9
1718165100000|2024-06-12 04:05:00|2552.8|2546.8|2550.8|2544.8|2552.8|2546.8|2550.8|2544.8|10
1718165400000|2024-06-12 04:10:00|2550.5|2544.5|2551.5|2545.5|2551.8|2545.8|2550.5|2544.5|6
1718165700000|2024-06-12 04:15:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1718166000000|2024-06-12 04:20:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551|2545|4
1718166300000|2024-06-12 04:25:00|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|4
1718166600000|2024-06-12 04:30:00|2550.8|2544.8|2550.3|2544.3|2551|2545|2550.3|2544.3|5
1718166900000|2024-06-12 04:35:00|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|7
1718167200000|2024-06-12 04:40:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550|2544|5
1718167500000|2024-06-12 04:45:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|3
1718167800000|2024-06-12 04:50:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1718168100000|2024-06-12 04:55:00|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1718168400000|2024-06-12 05:00:00|2550|2544|2550.3|2544.3|2550.5|2544.5|2546.5|2540.5|37
1718168700000|2024-06-12 05:05:00|2550.5|2544.5|2545.5|2539.5|2550.5|2544.5|2545.5|2539.5|28
1718169000000|2024-06-12 05:10:00|2545.8|2539.8|2547.5|2541.5|2547.8|2541.8|2545.8|2539.8|15
1718169300000|2024-06-12 05:15:00|2547.3|2541.3|2547|2541|2547.8|2541.8|2547|2541|13
1718169600000|2024-06-12 05:20:00|2546.3|2540.3|2547.5|2541.5|2547.8|2541.8|2544.8|2538.8|23
1718169900000|2024-06-12 05:25:00|2547.3|2541.3|2551.3|2542.3|2551.8|2543.5|2547|2541|20
1718170200000|2024-06-12 05:30:00|2551.8|2542.8|2547|2541|2553.8|2546.3|2546.5|2540.5|158
1718170500000|2024-06-12 05:35:00|2546.8|2540.8|2546.3|2540.3|2547.8|2541.8|2545.8|2539.8|56
1718170800000|2024-06-12 05:40:00|2546|2540|2547.8|2541.8|2549|2543|2545.5|2539.5|52
1718171100000|2024-06-12 05:45:00|2547.5|2541.5|2547.8|2541.8|2548.3|2542.3|2545.3|2539.3|56
1718171400000|2024-06-12 05:50:00|2547.5|2541.5|2546|2540|2548.5|2542.5|2546|2540|37
1718171700000|2024-06-12 05:55:00|2546.3|2540.3|2548|2542|2549.3|2543.3|2545.5|2539.5|46
1718172000000|2024-06-12 06:00:00|2547.8|2541.8|2545.5|2539.5|2548|2542|2544.3|2538.3|57
1718172300000|2024-06-12 06:05:00|2545.8|2539.8|2546|2540|2546.8|2540.8|2545.5|2539.5|44
1718172600000|2024-06-12 06:10:00|2546.3|2540.3|2544|2538|2546.5|2540.5|2544|2538|20
1718172900000|2024-06-12 06:15:00|2544.5|2538.5|2545|2539|2545.5|2539.5|2544.5|2538.5|29
1718173200000|2024-06-12 06:20:00|2545.3|2539.3|2543.5|2537.5|2546.3|2540.3|2542.3|2536.3|52
1718173500000|2024-06-12 06:25:00|2543.3|2537.3|2540|2534|2543.8|2537.8|2538.5|2532.5|75
1718173800000|2024-06-12 06:30:00|2539.8|2533.8|2542.3|2536.3|2542.3|2536.3|2538.3|2532.3|69
1718174100000|2024-06-12 06:35:00|2542|2536|2542|2536|2543.3|2537.3|2541|2535|70
1718174400000|2024-06-12 06:40:00|2542.8|2536.8|2544.5|2538.5|2544.5|2538.5|2542.8|2536.8|30
1718174700000|2024-06-12 06:45:00|2544.8|2538.8|2545|2539|2545.5|2539.5|2543.5|2537.5|34
1718175000000|2024-06-12 06:50:00|2545.3|2539.3|2543.5|2537.5|2545.3|2539.3|2543.3|2537.3|49
1718175300000|2024-06-12 06:55:00|2543.3|2537.3|2542.8|2536.8|2543.5|2537.5|2541.3|2535.3|119
1718175600000|2024-06-12 07:00:00|2542.5|2536.5|2534.8|2528.8|2542.5|2536.5|2533.3|2527.3|112
1718175900000|2024-06-12 07:05:00|2535.3|2529.3|2536.5|2530.5|2538.5|2532.5|2535.3|2529.3|64
1718176200000|2024-06-12 07:10:00|2536.8|2530.8|2534.8|2528.8|2537|2531|2532.8|2526.8|61
1718176500000|2024-06-12 07:15:00|2535|2529|2534.5|2528.5|2536.8|2530.8|2533|2527|51
1718176800000|2024-06-12 07:20:00|2534.8|2528.8|2535.3|2529.3|2536.3|2530.3|2531.8|2525.8|54
1718177100000|2024-06-12 07:25:00|2535|2529|2533|2527|2535|2529|2532|2526|46
1718177400000|2024-06-12 07:30:00|2533.3|2527.3|2534.8|2528.8|2536.3|2530.3|2532.5|2526.5|44
1718177700000|2024-06-12 07:35:00|2535|2529|2535|2529|2537.8|2531.8|2534.8|2528.8|30
1718178000000|2024-06-12 07:40:00|2534.8|2528.8|2536|2530|2536.5|2530.5|2534.3|2528.3|29
1718178300000|2024-06-12 07:45:00|2536.3|2530.3|2537|2531|2538.8|2532.8|2535.5|2529.5|48
1718178600000|2024-06-12 07:50:00|2536.8|2530.8|2537.3|2531.3|2537.5|2531.5|2535.8|2529.8|34
1718178900000|2024-06-12 07:55:00|2537.5|2531.5|2537.5|2531.5|2538|2532|2537.5|2531.5|13
1718179200000|2024-06-12 08:00:00|2537.3|2531.3|2533.8|2527.8|2537.3|2531.3|2532.8|2526.8|81
1718179500000|2024-06-12 08:05:00|2533.5|2527.5|2535.5|2529.5|2535.5|2529.5|2532.5|2526.5|57
1718179800000|2024-06-12 08:10:00|2535.3|2529.3|2535.8|2529.8|2537.3|2531.3|2535|2529|34
1718180100000|2024-06-12 08:15:00|2535.5|2529.5|2538.8|2532.8|2538.8|2532.8|2535.3|2529.3|48
1718180400000|2024-06-12 08:20:00|2538.5|2532.5|2536.5|2530.5|2539.5|2533.5|2536.5|2530.5|36
1718180700000|2024-06-12 08:25:00|2536.8|2530.8|2539|2533|2539.5|2533.5|2536.3|2530.3|19
1718181000000|2024-06-12 08:30:00|2538.8|2532.8|2536.8|2530.8|2538.8|2532.8|2536.5|2530.5|32
1718181300000|2024-06-12 08:35:00|2536.5|2530.5|2538.5|2532.5|2539.5|2533.5|2536.5|2530.5|37
1718181600000|2024-06-12 08:40:00|2538.3|2532.3|2536.3|2530.3|2538.3|2532.3|2536.3|2530.3|20
1718181900000|2024-06-12 08:45:00|2536|2530|2538.8|2532.8|2539|2533|2535.8|2529.8|16
1718182200000|2024-06-12 08:50:00|2539|2533|2536.5|2530.5|2539.8|2533.8|2536.3|2530.3|30
1718182500000|2024-06-12 08:55:00|2536.3|2530.3|2532.8|2526.8|2536.3|2530.3|2532.8|2526.8|20
1718182800000|2024-06-12 09:00:00|2532.5|2526.5|2532.3|2526.3|2532.8|2526.8|2531.3|2525.3|42
1718183100000|2024-06-12 09:05:00|2532|2526|2535.3|2529.3|2535.5|2529.5|2531|2525|37
1718183400000|2024-06-12 09:10:00|2535|2529|2536|2530|2537|2531|2535|2529|32
1718183700000|2024-06-12 09:15:00|2536.3|2530.3|2536|2530|2537.3|2531.3|2535.5|2529.5|24
1718184000000|2024-06-12 09:20:00|2535.8|2529.8|2536.5|2530.5|2537.3|2531.3|2534.8|2528.8|17
1718184300000|2024-06-12 09:25:00|2536.8|2530.8|2537.3|2531.3|2538|2532|2536.5|2530.5|31
1718184600000|2024-06-12 09:30:00|2537|2531|2534.5|2528.5|2537.3|2531.3|2534.5|2528.5|19
1718184900000|2024-06-12 09:35:00|2534.3|2528.3|2532|2526|2534.3|2528.3|2531.8|2525.8|22
1718185200000|2024-06-12 09:40:00|2531.8|2525.8|2532.5|2526.5|2532.8|2526.8|2530.5|2524.5|29
1718185500000|2024-06-12 09:45:00|2532.8|2526.8|2530.8|2524.8|2532.8|2526.8|2530.3|2524.3|19
1718185800000|2024-06-12 09:50:00|2531|2525|2527.5|2521.5|2531.5|2525.5|2527.3|2521.3|34
1718186100000|2024-06-12 09:55:00|2527.3|2521.3|2526.8|2520.8|2528|2522|2526.8|2520.8|21
1718186400000|2024-06-12 10:00:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2523|2517|46
1718186700000|2024-06-12 10:05:00|2526.3|2520.3|2527.8|2521.8|2527.8|2521.8|2525.3|2519.3|30
1718187000000|2024-06-12 10:10:00|2527.5|2521.5|2530.5|2524.5|2531.8|2525.8|2527.3|2521.3|50
1718187300000|2024-06-12 10:15:00|2530.3|2524.3|2525.3|2519.3|2530.3|2524.3|2525|2519|47
1718187600000|2024-06-12 10:20:00|2524.8|2518.8|2527.3|2521.3|2527.3|2521.3|2524.5|2518.5|21
1718187900000|2024-06-12 10:25:00|2527|2521|2527.3|2521.3|2527.5|2521.5|2525.3|2519.3|40
1718188200000|2024-06-12 10:30:00|2527|2521|2527.8|2521.8|2528.3|2522.3|2526|2520|35
1718188500000|2024-06-12 10:35:00|2527.5|2521.5|2525.3|2519.3|2527.5|2521.5|2525|2519|20
1718188800000|2024-06-12 10:40:00|2525.8|2519.8|2526.8|2520.8|2527.8|2521.8|2525.5|2519.5|31
1718189100000|2024-06-12 10:45:00|2527|2521|2529|2523|2529.8|2523.8|2526.5|2520.5|47
1718189400000|2024-06-12 10:50:00|2529.3|2523.3|2529|2523|2530.3|2524.3|2528.8|2522.8|20
1718189700000|2024-06-12 10:55:00|2528.8|2522.8|2527|2521|2528.8|2522.8|2525.3|2519.3|53
1718190000000|2024-06-12 11:00:00|2527.3|2521.3|2526.8|2520.8|2527.8|2521.8|2526.3|2520.3|28
1718190300000|2024-06-12 11:05:00|2527|2521|2527|2521|2527|2521|2525.8|2519.8|17
1718190600000|2024-06-12 11:10:00|2526.8|2520.8|2525.8|2519.8|2527|2521|2525.5|2519.5|27
1718190900000|2024-06-12 11:15:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|14
1718191200000|2024-06-12 11:20:00|2526|2520|2529|2523|2529.8|2523.8|2526|2520|41
1718191500000|2024-06-12 11:25:00|2529.3|2523.3|2530|2524|2531|2525|2529.3|2523.3|30
1718191800000|2024-06-12 11:30:00|2530.3|2524.3|2533.8|2527.8|2534|2528|2530.3|2524.3|52
1718192100000|2024-06-12 11:35:00|2533.5|2527.5|2531.8|2525.8|2533.5|2527.5|2530.8|2524.8|33
1718192400000|2024-06-12 11:40:00|2531.5|2525.5|2531|2525|2531.8|2525.8|2529.8|2523.8|29
1718192700000|2024-06-12 11:45:00|2531.3|2525.3|2531.8|2525.8|2534.5|2528.5|2530.8|2524.8|53
1718193000000|2024-06-12 11:50:00|2531.3|2525.3|2535|2529|2535.3|2529.3|2530.8|2524.8|50
1718193300000|2024-06-12 11:55:00|2534.8|2528.8|2534.5|2528.5|2536.3|2530.3|2532.8|2526.8|70
1718193600000|2024-06-12 12:00:00|2534.3|2528.3|2535|2529|2537.3|2531.3|2534.3|2528.3|60
1718193900000|2024-06-12 12:05:00|2534.8|2528.8|2535|2529|2535.5|2529.5|2534.5|2528.5|27
1718194200000|2024-06-12 12:10:00|2534.8|2528.8|2537.8|2531.8|2538|2532|2533.8|2527.8|34
1718194500000|2024-06-12 12:15:00|2538|2532|2537.3|2531.3|2539.5|2533.5|2537.3|2531.3|59
1718194800000|2024-06-12 12:20:00|2537|2531|2535.3|2529.3|2539.5|2533.5|2534.3|2528.3|61
1718195100000|2024-06-12 12:25:00|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2532.3|2526.3|62
1718195400000|2024-06-12 12:30:00|2535.5|2529.5|2550|2544|2550|2544|2535.5|2529.5|214
1718195700000|2024-06-12 12:35:00|2549.8|2543.8|2549|2543|2554.5|2548.5|2548.3|2542.3|161
1718196000000|2024-06-12 12:40:00|2549.3|2543.3|2549|2543|2552|2546|2546.8|2540.8|101
1718196300000|2024-06-12 12:45:00|2549.3|2543.3|2548.5|2542.5|2549.5|2543.5|2546.5|2540.5|77
1718196600000|2024-06-12 12:50:00|2548.3|2542.3|2552.8|2546.8|2552.8|2546.8|2546.8|2540.8|74
1718196900000|2024-06-12 12:55:00|2553|2547|2560.3|2554.3|2560.5|2554.5|2552.5|2546.5|108
1718197200000|2024-06-12 13:00:00|2560.5|2554.5|2561.5|2555.5|2567.5|2561.5|2559.8|2553.8|245
1718197500000|2024-06-12 13:05:00|2561.3|2555.3|2564.5|2558.5|2565.5|2559.5|2559.5|2553.5|152
1718197800000|2024-06-12 13:10:00|2564.8|2558.8|2562.8|2556.8|2567|2561|2561.8|2555.8|115
1718198100000|2024-06-12 13:15:00|2563|2557|2559.3|2553.3|2563.3|2557.3|2556.5|2550.5|100
1718198400000|2024-06-12 13:20:00|2559.5|2553.5|2555.3|2549.3|2561|2555|2554.8|2548.8|120
1718198700000|2024-06-12 13:25:00|2555.5|2549.5|2559.8|2553.8|2560.5|2554.5|2555.3|2549.3|83
1718199000000|2024-06-12 13:30:00|2560|2554|2556.5|2550.5|2560.3|2554.3|2552.3|2546.3|144
1718199300000|2024-06-12 13:35:00|2556.3|2550.3|2551.3|2545.3|2556.5|2550.5|2550.8|2544.8|101
1718199600000|2024-06-12 13:40:00|2550.8|2544.8|2554.5|2548.5|2555.3|2549.3|2550.3|2544.3|129
1718199900000|2024-06-12 13:45:00|2554.3|2548.3|2555.3|2549.3|2555.5|2549.5|2550|2544|102
1718200200000|2024-06-12 13:50:00|2555.8|2549.8|2551.5|2545.5|2555.8|2549.8|2549.3|2543.3|84
1718200500000|2024-06-12 13:55:00|2551.3|2545.3|2554.5|2548.5|2555|2549|2551|2545|74
1718200800000|2024-06-12 14:00:00|2554.3|2548.3|2550.8|2544.8|2554.3|2548.3|2548.8|2542.8|108
1718201100000|2024-06-12 14:05:00|2551|2545|2547.8|2541.8|2551.8|2545.8|2545.3|2539.3|132
1718201400000|2024-06-12 14:10:00|2547.5|2541.5|2553.8|2547.8|2554.3|2548.3|2547.5|2541.5|98
1718201700000|2024-06-12 14:15:00|2553.5|2547.5|2553.3|2547.3|2556|2550|2553|2547|69
1718202000000|2024-06-12 14:20:00|2553|2547|2554|2548|2554.8|2548.8|2551.8|2545.8|87
1718202300000|2024-06-12 14:25:00|2553.8|2547.8|2553|2547|2555.8|2549.8|2553|2547|67
1718202600000|2024-06-12 14:30:00|2552.8|2546.8|2554.8|2548.8|2554.8|2548.8|2549.5|2543.5|102
1718202900000|2024-06-12 14:35:00|2554.5|2548.5|2552.5|2546.5|2556|2550|2552|2546|73
1718203200000|2024-06-12 14:40:00|2552.8|2546.8|2554.5|2548.5|2555.8|2549.8|2551.5|2545.5|69
1718203500000|2024-06-12 14:45:00|2554.3|2548.3|2550.8|2544.8|2556|2550|2546.8|2540.8|108
1718203800000|2024-06-12 14:50:00|2550.5|2544.5|2552|2546|2553|2547|2549.3|2543.3|85
1718204100000|2024-06-12 14:55:00|2552.3|2546.3|2553.3|2547.3|2554.5|2548.5|2550|2544|80
1718204400000|2024-06-12 15:00:00|2553.5|2547.5|2555.8|2549.8|2555.8|2549.8|2552.8|2546.8|63
1718204700000|2024-06-12 15:05:00|2556|2550|2556.8|2550.8|2557.8|2551.8|2555.5|2549.5|63
1718205000000|2024-06-12 15:10:00|2556.5|2550.5|2565.5|2559.5|2565.5|2559.5|2556.3|2550.3|103
1718205300000|2024-06-12 15:15:00|2565.8|2559.8|2568.5|2562.5|2568.8|2562.8|2564.3|2558.3|94
1718205600000|2024-06-12 15:20:00|2568.8|2562.8|2575.3|2569.3|2575.8|2569.8|2568.5|2562.5|111
1718205900000|2024-06-12 15:25:00|2575|2569|2578.3|2572.3|2584.5|2578.5|2572.5|2566.5|224
1718206200000|2024-06-12 15:30:00|2578|2572|2576|2570|2579.3|2573.3|2571.5|2565.5|118
1718206500000|2024-06-12 15:35:00|2575.8|2569.8|2579.5|2573.5|2579.5|2573.5|2575.8|2569.8|56
1718206800000|2024-06-12 15:40:00|2579.8|2573.8|2578.5|2572.5|2580.3|2574.3|2577.5|2571.5|91
1718207100000|2024-06-12 15:45:00|2578.8|2572.8|2581|2575|2584.3|2578.3|2578.8|2572.8|112
1718207400000|2024-06-12 15:50:00|2580.8|2574.8|2580.5|2574.5|2582|2576|2579.5|2573.5|57
1718207700000|2024-06-12 15:55:00|2580.3|2574.3|2579|2573|2582|2576|2578|2572|47
1718208000000|2024-06-12 16:00:00|2579.3|2573.3|2573.8|2567.8|2580.5|2574.5|2572.8|2566.8|72
1718208300000|2024-06-12 16:05:00|2574|2568|2570.8|2564.8|2574|2568|2569.8|2563.8|43
1718208600000|2024-06-12 16:10:00|2571|2565|2570.5|2564.5|2571.3|2565.3|2568.8|2562.8|34
1718208900000|2024-06-12 16:15:00|2570.8|2564.8|2570.5|2564.5|2571.5|2565.5|2566.3|2560.3|49
1718209200000|2024-06-12 16:20:00|2570.3|2564.3|2565.8|2559.8|2570.3|2564.3|2565.5|2559.5|19
1718209500000|2024-06-12 16:25:00|2565.5|2559.5|2565|2559|2566|2560|2565|2559|9
1718209800000|2024-06-12 16:30:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|7
1718210100000|2024-06-12 16:35:00|2565.3|2559.3|2567.3|2561.3|2567.8|2561.8|2564.5|2558.5|17
1718210400000|2024-06-12 16:40:00|2567|2561|2568.3|2562.3|2568.8|2562.8|2566|2560|26
1718210700000|2024-06-12 16:45:00|2568|2562|2569.8|2563.8|2571|2565|2568|2562|17
1718211000000|2024-06-12 16:50:00|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|9
1718211300000|2024-06-12 16:55:00|2570.4|2564.4|2569.1|2563.1|2570.6|2564.6|2568.9|2562.9|9
1718211600000|2024-06-12 17:00:00|2568.9|2562.9|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|4
1718211900000|2024-06-12 17:05:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1718212200000|2024-06-12 17:10:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1718212500000|2024-06-12 17:15:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.6|2561.6|7
1718212800000|2024-06-12 17:20:00|2569.9|2563.9|2571.4|2565.4|2571.4|2565.4|2569.9|2563.9|8
1718213100000|2024-06-12 17:25:00|2571.1|2565.1|2570.4|2564.4|2571.1|2565.1|2570.4|2564.4|3
1718213400000|2024-06-12 17:30:00|2570.1|2564.1|2568.4|2562.4|2570.4|2564.4|2568.4|2562.4|14
1718213700000|2024-06-12 17:35:00|2568.1|2562.1|2566.9|2560.9|2568.1|2562.1|2566.9|2560.9|6
1718214000000|2024-06-12 17:40:00|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1718214300000|2024-06-12 17:45:00|2566.6|2560.6|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|12
1718214600000|2024-06-12 17:50:00|2567.1|2561.1|2568.1|2562.1|2568.4|2562.4|2567.1|2561.1|7
1718214900000|2024-06-12 17:55:00|2572.5|2557.5|2576.3|2561.3|2576.3|2561.3|2572.3|2557.3|15
1718236800000|2024-06-13 00:00:00|2562.3|2556.3|2557.3|2551.3|2562.3|2556.3|2554|2547.3|25
1718237100000|2024-06-13 00:05:00|2557|2551|2559.3|2553.3|2559.3|2553.3|2556.5|2550.5|20
1718237400000|2024-06-13 00:10:00|2559|2553|2559.8|2553.8|2560.8|2554.8|2559|2553|13
1718237700000|2024-06-13 00:15:00|2560|2554|2556.3|2550.3|2560|2554|2554.8|2548.8|19
1718238000000|2024-06-13 00:20:00|2556|2550|2556.8|2550.8|2557.3|2551.3|2555.5|2549.5|14
1718238300000|2024-06-13 00:25:00|2556.5|2550.5|2557.8|2551.8|2557.8|2551.8|2556.3|2550.3|18
1718238600000|2024-06-13 00:30:00|2558|2552|2560.3|2554.3|2560.3|2554.3|2557.3|2551.3|13
1718238900000|2024-06-13 00:35:00|2560|2554|2559|2553|2560|2554|2558.3|2552.3|9
1718239200000|2024-06-13 00:40:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2557.5|2551.5|19
1718239500000|2024-06-13 00:45:00|2558.5|2552.5|2560|2554|2560.3|2554.3|2558.5|2552.5|16
1718239800000|2024-06-13 00:50:00|2559.8|2553.8|2561.5|2555.5|2561.5|2555.5|2559|2553|12
1718240100000|2024-06-13 00:55:00|2562|2556|2564.3|2553.8|2564.8|2556.8|2561.5|2551.5|18
1718240400000|2024-06-13 01:00:00|2564|2553.5|2551.5|2545.5|2564|2553.5|2548|2542|127
1718240700000|2024-06-13 01:05:00|2551.8|2545.8|2548|2542|2553.5|2547.5|2547.8|2541.8|108
1718241000000|2024-06-13 01:10:00|2548.3|2542.3|2544.5|2538.5|2550.3|2544.3|2543.8|2537.8|105
1718241300000|2024-06-13 01:15:00|2544.8|2538.8|2542.5|2536.5|2545.5|2539.5|2539|2533|122
1718241600000|2024-06-13 01:20:00|2542.8|2536.8|2542.3|2536.3|2544|2538|2540.3|2534.3|87
1718241900000|2024-06-13 01:25:00|2542.5|2536.5|2539.3|2533.3|2542.8|2536.8|2539|2533|58
1718242200000|2024-06-13 01:30:00|2539|2533|2540.3|2534.3|2542.8|2536.8|2539|2533|77
1718242500000|2024-06-13 01:35:00|2540.8|2534.8|2540|2534|2541.8|2535.8|2538.8|2532.8|69
1718242800000|2024-06-13 01:40:00|2540.3|2534.3|2540.8|2534.8|2542|2536|2539.3|2533.3|57
1718243100000|2024-06-13 01:45:00|2541|2535|2539.3|2533.3|2542.3|2536.3|2539.3|2533.3|70
1718243400000|2024-06-13 01:50:00|2539.5|2533.5|2536.5|2530.5|2540|2534|2535|2529|57
1718243700000|2024-06-13 01:55:00|2536.3|2530.3|2540.5|2534.5|2540.8|2534.8|2536|2530|87
1718244000000|2024-06-13 02:00:00|2540|2534|2543.8|2537.8|2544.3|2538.3|2538.8|2532.8|68
1718244300000|2024-06-13 02:05:00|2543.5|2537.5|2544.5|2538.5|2545|2539|2543.3|2537.3|57
1718244600000|2024-06-13 02:10:00|2544.3|2538.3|2545.5|2539.5|2545.5|2539.5|2542.5|2536.5|46
1718244900000|2024-06-13 02:15:00|2545.3|2539.3|2547.5|2541.5|2548.5|2542.5|2545.3|2539.3|22
1718245200000|2024-06-13 02:20:00|2547.3|2541.3|2547.8|2541.8|2548|2542|2545.8|2539.8|29
1718245500000|2024-06-13 02:25:00|2548.3|2542.3|2547.3|2541.3|2548.5|2542.5|2547|2541|18
1718245800000|2024-06-13 02:30:00|2547.5|2541.5|2542.8|2536.8|2547.8|2541.8|2542.8|2536.8|75
1718246100000|2024-06-13 02:35:00|2542.5|2536.5|2542|2536|2543.5|2537.5|2542|2536|50
1718246400000|2024-06-13 02:40:00|2542.3|2536.3|2540|2534|2542.5|2536.5|2540|2534|17
1718246700000|2024-06-13 02:45:00|2540.5|2534.5|2540.8|2534.8|2543.5|2537.5|2540.3|2534.3|46
1718247000000|2024-06-13 02:50:00|2541|2535|2540.5|2534.5|2541.8|2535.8|2540.5|2534.5|22
1718247300000|2024-06-13 02:55:00|2540.3|2534.3|2538.5|2532.5|2540.5|2534.5|2538.5|2532.5|15
1718247600000|2024-06-13 03:00:00|2538.3|2532.3|2535.3|2529.3|2538.5|2532.5|2534.5|2528.5|54
1718247900000|2024-06-13 03:05:00|2535.5|2529.5|2535|2529|2535.8|2529.8|2532|2526|67
1718248200000|2024-06-13 03:10:00|2535.3|2529.3|2536.8|2530.8|2537|2531|2534.3|2528.3|34
1718248500000|2024-06-13 03:15:00|2537|2531|2535.5|2529.5|2538.5|2532.5|2535.5|2529.5|35
1718248800000|2024-06-13 03:20:00|2536|2530|2533.3|2527.3|2536|2530|2533.3|2527.3|29
1718249100000|2024-06-13 03:25:00|2533.5|2527.5|2536.3|2525.8|2536.3|2527.8|2531.5|2525|34
1718249400000|2024-06-13 03:30:00|2537|2526.5|2534|2528|2537|2528.5|2533.8|2525.5|18
1718249700000|2024-06-13 03:35:00|2534.3|2528.3|2535|2529|2535.8|2529.8|2534.3|2528.3|10
1718250000000|2024-06-13 03:40:00|2534.8|2528.8|2537.8|2531.8|2537.8|2531.8|2534.8|2528.8|21
1718250300000|2024-06-13 03:45:00|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|11
1718250600000|2024-06-13 03:50:00|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1718250900000|2024-06-13 03:55:00|2538.8|2532.8|2538.5|2532.5|2539|2533|2538.3|2532.3|8
1718251200000|2024-06-13 04:00:00|2538.3|2532.3|2537.5|2531.5|2538.5|2532.5|2537.5|2531.5|5
1718251500000|2024-06-13 04:05:00|2537.8|2531.8|2539|2533|2539|2533|2537.8|2531.8|4
1718251800000|2024-06-13 04:10:00|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2537.5|2531.5|10
1718252100000|2024-06-13 04:15:00|2537.3|2531.3|2537.3|2531.3|2538.3|2532.3|2537.3|2531.3|5
1718252400000|2024-06-13 04:20:00|2537.5|2531.5|2537.5|2531.5|2538|2532|2537.5|2531.5|7
1718252700000|2024-06-13 04:25:00|2537.3|2531.3|2538|2532|2538|2532|2537.3|2531.3|12
1718253000000|2024-06-13 04:30:00|2537.8|2531.8|2537.3|2531.3|2538|2532|2537.3|2531.3|11
1718253300000|2024-06-13 04:35:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2536.3|2530.3|26
1718253600000|2024-06-13 04:40:00|2537.5|2531.5|2542.5|2536.5|2542.5|2536.5|2537.5|2531.5|36
1718253900000|2024-06-13 04:45:00|2542.8|2536.8|2546.3|2540.3|2547|2541|2542|2536|28
1718254200000|2024-06-13 04:50:00|2546|2540|2544.8|2538.8|2546|2540|2544.8|2538.8|8
1718254500000|2024-06-13 04:55:00|2544.5|2538.5|2544|2538|2545|2539|2544|2538|7
1718254800000|2024-06-13 05:00:00|2544.3|2538.3|2541.5|2535.5|2544.3|2538.3|2541.5|2535.5|21
1718255100000|2024-06-13 05:05:00|2541.3|2535.3|2542.8|2536.8|2543|2537|2540|2534|20
1718255400000|2024-06-13 05:10:00|2542.5|2536.5|2543.5|2537.5|2544.5|2538.5|2542.5|2536.5|13
1718255700000|2024-06-13 05:15:00|2543.3|2537.3|2543|2537|2544.5|2538.5|2540|2534|24
1718256000000|2024-06-13 05:20:00|2542.3|2536.3|2540.3|2534.3|2542.3|2536.3|2540.3|2534.3|15
1718256300000|2024-06-13 05:25:00|2540.5|2534.5|2544.3|2533.8|2544.3|2535.3|2540.3|2533|14
1718256600000|2024-06-13 05:30:00|2543.8|2533.3|2541.8|2535.8|2545.5|2537.3|2541.3|2533.3|73
1718256900000|2024-06-13 05:35:00|2542|2536|2543.5|2537.5|2544.8|2538.8|2542|2536|54
1718257200000|2024-06-13 05:40:00|2544|2538|2546.5|2540.5|2546.8|2540.8|2544|2538|30
1718257500000|2024-06-13 05:45:00|2546.8|2540.8|2548.3|2542.3|2549.3|2543.3|2545|2539|58
1718257800000|2024-06-13 05:50:00|2548.5|2542.5|2550.5|2544.5|2551|2545|2548.5|2542.5|52
1718258100000|2024-06-13 05:55:00|2550.3|2544.3|2556.5|2550.5|2556.8|2550.8|2550.3|2544.3|57
1718258400000|2024-06-13 06:00:00|2556.3|2550.3|2556.3|2550.3|2558.3|2552.3|2555|2549|81
1718258700000|2024-06-13 06:05:00|2556.5|2550.5|2555.8|2549.8|2558|2552|2554.5|2548.5|86
1718259000000|2024-06-13 06:10:00|2556|2550|2554|2548|2556.5|2550.5|2553|2547|48
1718259300000|2024-06-13 06:15:00|2554.3|2548.3|2555.3|2549.3|2555.5|2549.5|2554|2548|58
1718259600000|2024-06-13 06:20:00|2555.5|2549.5|2558.5|2552.5|2559.3|2553.3|2555.3|2549.3|90
1718259900000|2024-06-13 06:25:00|2558.3|2552.3|2557.8|2551.8|2561.3|2555.3|2557.3|2551.3|66
1718260200000|2024-06-13 06:30:00|2557.5|2551.5|2556|2550|2560.3|2554.3|2556|2550|80
1718260500000|2024-06-13 06:35:00|2556.3|2550.3|2557.8|2551.8|2558|2552|2555.3|2549.3|66
1718260800000|2024-06-13 06:40:00|2558.3|2552.3|2556.5|2550.5|2559|2553|2556|2550|59
1718261100000|2024-06-13 06:45:00|2556.8|2550.8|2557.8|2551.8|2558|2552|2554.8|2548.8|58
1718261400000|2024-06-13 06:50:00|2557.3|2551.3|2556.5|2550.5|2557.5|2551.5|2555.5|2549.5|65
1718261700000|2024-06-13 06:55:00|2556.3|2550.3|2557|2551|2559|2553|2555.5|2549.5|104
1718262000000|2024-06-13 07:00:00|2557.3|2551.3|2552|2546|2557.5|2551.5|2549.3|2543.3|88
1718262300000|2024-06-13 07:05:00|2551.8|2545.8|2548.8|2542.8|2552|2546|2547.5|2541.5|40
1718262600000|2024-06-13 07:10:00|2548.5|2542.5|2549|2543|2550|2544|2546.3|2540.3|35
1718262900000|2024-06-13 07:15:00|2549.3|2543.3|2554.8|2548.8|2554.8|2548.8|2549.3|2543.3|50
1718263200000|2024-06-13 07:20:00|2555|2549|2554.5|2548.5|2555.3|2549.3|2553.5|2547.5|37
1718263500000|2024-06-13 07:25:00|2554.3|2548.3|2556|2550|2557.3|2551.3|2553.5|2547.5|35
1718263800000|2024-06-13 07:30:00|2555.8|2549.8|2554.8|2548.8|2558.8|2552.8|2554.5|2548.5|82
1718264100000|2024-06-13 07:35:00|2555|2549|2558.3|2552.3|2559.5|2553.5|2555|2549|39
1718264400000|2024-06-13 07:40:00|2558|2552|2553.3|2547.3|2558.3|2552.3|2553.3|2547.3|52
1718264700000|2024-06-13 07:45:00|2552.8|2546.8|2557.5|2551.5|2558.3|2552.3|2552|2546|44
1718265000000|2024-06-13 07:50:00|2557.3|2551.3|2557.8|2551.8|2558.5|2552.5|2557.3|2551.3|23
1718265300000|2024-06-13 07:55:00|2557.5|2551.5|2555|2549|2557.5|2551.5|2553.5|2547.5|32
1718265600000|2024-06-13 08:00:00|2555.3|2549.3|2561|2555|2564.3|2558.3|2554.8|2548.8|117
1718265900000|2024-06-13 08:05:00|2561.3|2555.3|2559.5|2553.5|2562|2556|2558.8|2552.8|73
1718266200000|2024-06-13 08:10:00|2559.8|2553.8|2568.8|2562.8|2568.8|2562.8|2559.8|2553.8|64
1718266500000|2024-06-13 08:15:00|2568.5|2562.5|2569.5|2563.5|2571.5|2565.5|2565.5|2559.5|91
1718266800000|2024-06-13 08:20:00|2569.3|2563.3|2568|2562|2569.3|2563.3|2567.3|2561.3|46
1718267100000|2024-06-13 08:25:00|2568.3|2562.3|2566.8|2560.8|2568.5|2562.5|2566|2560|49
1718267400000|2024-06-13 08:30:00|2566.5|2560.5|2560.8|2554.8|2566.5|2560.5|2559.8|2553.8|80
1718267700000|2024-06-13 08:35:00|2560.5|2554.5|2560|2554|2561.8|2555.8|2559.3|2553.3|43
1718268000000|2024-06-13 08:40:00|2560.3|2554.3|2560.8|2554.8|2561.3|2555.3|2560.3|2554.3|26
1718268300000|2024-06-13 08:45:00|2561|2555|2562.5|2556.5|2563.5|2557.5|2560.3|2554.3|36
1718268600000|2024-06-13 08:50:00|2562.8|2556.8|2562.5|2556.5|2564.3|2558.3|2561.5|2555.5|34
1718268900000|2024-06-13 08:55:00|2562.3|2556.3|2564.3|2558.3|2564.3|2558.3|2562.3|2556.3|32
1718269200000|2024-06-13 09:00:00|2564.5|2558.5|2565.5|2559.5|2568.8|2562.8|2564.3|2558.3|49
1718269500000|2024-06-13 09:05:00|2565.3|2559.3|2566.8|2560.8|2567|2561|2565|2559|43
1718269800000|2024-06-13 09:10:00|2567|2561|2567.5|2561.5|2568.5|2562.5|2565.8|2559.8|49
1718270100000|2024-06-13 09:15:00|2567.3|2561.3|2569.3|2563.3|2570.8|2564.8|2567|2561|50
1718270400000|2024-06-13 09:20:00|2569.5|2563.5|2567|2561|2569.8|2563.8|2564.8|2558.8|48
1718270700000|2024-06-13 09:25:00|2567.3|2561.3|2566|2560|2568|2562|2566|2560|27
1718271000000|2024-06-13 09:30:00|2565.8|2559.8|2564.3|2558.3|2566|2560|2564|2558|23
1718271300000|2024-06-13 09:35:00|2564.5|2558.5|2564.8|2558.8|2565.3|2559.3|2562.8|2556.8|24
1718271600000|2024-06-13 09:40:00|2565|2559|2564.5|2558.5|2565.5|2559.5|2563.5|2557.5|27
1718271900000|2024-06-13 09:45:00|2564.8|2558.8|2562.5|2556.5|2564.8|2558.8|2562.5|2556.5|24
1718272200000|2024-06-13 09:50:00|2562.8|2556.8|2563|2557|2563.3|2557.3|2562.3|2556.3|8
1718272500000|2024-06-13 09:55:00|2563.3|2557.3|2563.8|2557.8|2564.5|2558.5|2563.3|2557.3|16
1718272800000|2024-06-13 10:00:00|2564|2558|2563.8|2557.8|2565|2559|2563.8|2557.8|28
1718273100000|2024-06-13 10:05:00|2564|2558|2563.8|2557.8|2564.8|2558.8|2563.8|2557.8|20
1718273400000|2024-06-13 10:10:00|2563.5|2557.5|2562|2556|2564.3|2558.3|2562|2556|29
1718273700000|2024-06-13 10:15:00|2562.5|2556.5|2562|2556|2563|2557|2560.8|2554.8|32
1718274000000|2024-06-13 10:20:00|2562.3|2556.3|2565.3|2559.3|2565.8|2559.8|2560.5|2554.5|42
1718274300000|2024-06-13 10:25:00|2565.5|2559.5|2567.8|2561.8|2567.8|2561.8|2565.3|2559.3|34
1718274600000|2024-06-13 10:30:00|2568|2562|2565.3|2559.3|2568|2562|2565|2559|35
1718274900000|2024-06-13 10:35:00|2565|2559|2564|2558|2565|2559|2563.3|2557.3|30
1718275200000|2024-06-13 10:40:00|2563.8|2557.8|2565.8|2559.8|2565.8|2559.8|2563.3|2557.3|31
1718275500000|2024-06-13 10:45:00|2566|2560|2568|2562|2568.5|2562.5|2565.3|2559.3|39
1718275800000|2024-06-13 10:50:00|2567.5|2561.5|2569.8|2563.8|2570|2564|2567|2561|27
1718276100000|2024-06-13 10:55:00|2570|2564|2565.8|2559.8|2570.3|2564.3|2564.8|2558.8|40
1718276400000|2024-06-13 11:00:00|2566|2560|2568|2562|2568.5|2562.5|2565.8|2559.8|40
1718276700000|2024-06-13 11:05:00|2568.3|2562.3|2568.8|2562.8|2568.8|2562.8|2566.5|2560.5|42
1718277000000|2024-06-13 11:10:00|2568.5|2562.5|2568.5|2562.5|2568.8|2562.8|2565.8|2559.8|32
1718277300000|2024-06-13 11:15:00|2568.8|2562.8|2570|2564|2570.8|2564.8|2568|2562|24
1718277600000|2024-06-13 11:20:00|2570.3|2564.3|2571.8|2565.8|2571.8|2565.8|2569|2563|33
1718277900000|2024-06-13 11:25:00|2571.5|2565.5|2573.3|2567.3|2574.5|2568.5|2570.1|2564.1|66
1718278200000|2024-06-13 11:30:00|2573|2567|2570.3|2564.3|2573.5|2567.5|2570|2564|62
1718278500000|2024-06-13 11:35:00|2570|2564|2566|2560|2570|2564|2565.5|2559.5|46
1718278800000|2024-06-13 11:40:00|2566.3|2560.3|2567|2561|2568.8|2562.8|2565.3|2559.3|45
1718279100000|2024-06-13 11:45:00|2567.3|2561.3|2566|2560|2568|2562|2565.3|2559.3|51
1718279400000|2024-06-13 11:50:00|2566.3|2560.3|2567.5|2561.5|2567.5|2561.5|2565.3|2559.3|56
1718279700000|2024-06-13 11:55:00|2567.8|2561.8|2563.8|2557.8|2569.8|2563.8|2563.3|2557.3|86
1718280000000|2024-06-13 12:00:00|2563.5|2557.5|2566.3|2560.3|2566.3|2560.3|2561.3|2555.3|85
1718280300000|2024-06-13 12:05:00|2566.5|2560.5|2569|2563|2569.3|2563.3|2566.5|2560.5|60
1718280600000|2024-06-13 12:10:00|2568.8|2562.8|2567.8|2561.8|2569.8|2563.8|2566.3|2560.3|57
1718280900000|2024-06-13 12:15:00|2568|2562|2565.8|2559.8|2568|2562|2563.8|2557.8|48
1718281200000|2024-06-13 12:20:00|2566|2560|2567.8|2561.8|2569|2563|2566|2560|49
1718281500000|2024-06-13 12:25:00|2568|2562|2570|2564|2570.8|2564.8|2567.8|2561.8|39
1718281800000|2024-06-13 12:30:00|2569.8|2563.8|2575|2569|2575.6|2569.6|2569.5|2563.5|201
1718282100000|2024-06-13 12:35:00|2575.3|2569.3|2572.5|2566.5|2576|2570|2572|2566|98
1718282400000|2024-06-13 12:40:00|2572.8|2566.8|2575.5|2569.5|2576.8|2570.8|2572.8|2566.8|52
1718282700000|2024-06-13 12:45:00|2575.8|2569.8|2575|2569|2578.5|2572.5|2574.5|2568.5|65
1718283000000|2024-06-13 12:50:00|2575.3|2569.3|2574.8|2568.8|2576.8|2570.8|2573.5|2567.5|53
1718283300000|2024-06-13 12:55:00|2575|2569|2576.3|2570.3|2577.3|2571.3|2573.5|2567.5|59
1718283600000|2024-06-13 13:00:00|2576|2570|2570.5|2564.5|2576|2570|2570|2564|151
1718283900000|2024-06-13 13:05:00|2570.8|2564.8|2577.8|2571.8|2577.8|2571.8|2570.5|2564.5|134
1718284200000|2024-06-13 13:10:00|2578|2572|2575|2569|2580.5|2574.5|2572.5|2566.5|133
1718284500000|2024-06-13 13:15:00|2575.3|2569.3|2575|2569|2577|2571|2573.5|2567.5|108
1718284800000|2024-06-13 13:20:00|2575.3|2569.3|2573.5|2567.5|2576|2570|2571|2565|99
1718285100000|2024-06-13 13:25:00|2573.8|2567.8|2577.8|2571.8|2577.8|2571.8|2572.5|2566.5|93
1718285400000|2024-06-13 13:30:00|2578|2572|2585|2579|2585.3|2579.3|2577|2571|103
1718285700000|2024-06-13 13:35:00|2584.8|2578.8|2586.5|2580.5|2587|2581|2584|2578|91
1718286000000|2024-06-13 13:40:00|2586.8|2580.8|2587.8|2581.8|2590.3|2584.3|2586.8|2580.8|103
1718286300000|2024-06-13 13:45:00|2587.5|2581.5|2586.8|2580.8|2587.5|2581.5|2584|2578|162
1718286600000|2024-06-13 13:50:00|2587|2581|2591|2585|2594.3|2588.3|2586.5|2580.5|169
1718286900000|2024-06-13 13:55:00|2591.3|2585.3|2589.3|2583.3|2593|2587|2588.3|2582.3|96
1718287200000|2024-06-13 14:00:00|2589|2583|2587.5|2581.5|2590.3|2584.3|2587.3|2581.3|131
1718287500000|2024-06-13 14:05:00|2587.3|2581.3|2583.8|2577.8|2588.3|2582.3|2583.5|2577.5|115
1718287800000|2024-06-13 14:10:00|2583.5|2577.5|2584.3|2578.3|2586.3|2580.3|2582|2576|108
1718288100000|2024-06-13 14:15:00|2584.5|2578.5|2589|2583|2589|2583|2584|2578|83
1718288400000|2024-06-13 14:20:00|2589.3|2583.3|2587.8|2581.8|2589.3|2583.3|2587.8|2581.8|89
1718288700000|2024-06-13 14:25:00|2588|2582|2581.3|2575.3|2588|2582|2580.8|2574.8|131
1718289000000|2024-06-13 14:30:00|2581.5|2575.5|2577|2571|2583.8|2577.8|2577|2571|118
1718289300000|2024-06-13 14:35:00|2577.3|2571.3|2576.3|2570.3|2578.3|2572.3|2573.3|2567.3|126
1718289600000|2024-06-13 14:40:00|2577|2571|2579.8|2573.8|2579.8|2573.8|2575.5|2569.5|71
1718289900000|2024-06-13 14:45:00|2580|2574|2580.5|2574.5|2582.8|2576.8|2577.8|2571.8|81
1718290200000|2024-06-13 14:50:00|2580.8|2574.8|2580|2574|2582.8|2576.8|2579.8|2573.8|57
1718290500000|2024-06-13 14:55:00|2580.3|2574.3|2579.5|2573.5|2580.5|2574.5|2574.5|2568.5|86
1718290800000|2024-06-13 15:00:00|2579.3|2573.3|2578.8|2572.8|2581.8|2575.8|2578.3|2572.3|80
1718291100000|2024-06-13 15:05:00|2579|2573|2577.3|2571.3|2581.5|2575.5|2577.3|2571.3|92
1718291400000|2024-06-13 15:10:00|2577|2571|2570|2564|2580|2574|2567.5|2561.5|110
1718291700000|2024-06-13 15:15:00|2570.3|2564.3|2564.3|2558.3|2572.8|2566.8|2562.5|2556.5|120
1718292000000|2024-06-13 15:20:00|2564.5|2558.5|2565.5|2559.5|2566.3|2560.3|2563.5|2557.5|66
1718292300000|2024-06-13 15:25:00|2565.8|2559.8|2555.8|2549.8|2565.8|2559.8|2555.8|2549.8|157
1718292600000|2024-06-13 15:30:00|2556.5|2550.5|2557|2551|2560.5|2554.5|2555.8|2549.8|63
1718292900000|2024-06-13 15:35:00|2557.3|2551.3|2557.8|2551.8|2558|2552|2555.5|2549.5|49
1718293200000|2024-06-13 15:40:00|2557.5|2551.5|2556.3|2550.3|2557.8|2551.8|2556|2550|53
1718293500000|2024-06-13 15:45:00|2556.5|2550.5|2542.5|2536.5|2556.5|2550.5|2540.1|2534.1|127
1718293800000|2024-06-13 15:50:00|2542.8|2536.8|2542.3|2536.3|2544.8|2538.8|2539.8|2533.8|77
1718294100000|2024-06-13 15:55:00|2542.5|2536.5|2541.3|2535.3|2543.8|2537.8|2541.3|2535.3|58
1718294400000|2024-06-13 16:00:00|2541|2535|2538.3|2532.3|2541|2535|2537.5|2531.5|68
1718294700000|2024-06-13 16:05:00|2538.5|2532.5|2541|2535|2542.3|2536.3|2538.5|2532.5|77
1718295000000|2024-06-13 16:10:00|2541.3|2535.3|2546.3|2540.3|2547|2541|2541|2535|78
1718295300000|2024-06-13 16:15:00|2547|2541|2545.8|2539.8|2549.5|2543.5|2545.8|2539.8|47
1718295600000|2024-06-13 16:20:00|2545.5|2539.5|2548.3|2542.3|2548.3|2542.3|2545.5|2539.5|25
1718295900000|2024-06-13 16:25:00|2548.5|2542.5|2545.3|2539.3|2548.5|2542.5|2544.8|2538.8|42
1718296200000|2024-06-13 16:30:00|2545.5|2539.5|2545.8|2539.8|2546.8|2540.8|2545.5|2539.5|26
1718296500000|2024-06-13 16:35:00|2545.5|2539.5|2545.5|2539.5|2546|2540|2543.3|2537.3|28
1718296800000|2024-06-13 16:40:00|2545.3|2539.3|2547|2541|2547.3|2541.3|2544.8|2538.8|24
1718297100000|2024-06-13 16:45:00|2546.8|2540.8|2547|2541|2547.5|2541.5|2546.5|2540.5|18
1718297400000|2024-06-13 16:50:00|2547.3|2541.3|2544.5|2538.5|2547.3|2541.3|2544.5|2538.5|15
1718297700000|2024-06-13 16:55:00|2544.8|2538.8|2544.8|2538.8|2545.5|2539.5|2544.3|2538.3|12
1718298000000|2024-06-13 17:00:00|2545|2539|2544.5|2538.5|2545.5|2539.5|2543.5|2537.5|20
1718298300000|2024-06-13 17:05:00|2544.8|2538.8|2546.5|2540.5|2546.8|2540.8|2544.5|2538.5|18
1718298600000|2024-06-13 17:10:00|2546.3|2540.3|2547.5|2541.5|2547.5|2541.5|2546|2540|8
1718298900000|2024-06-13 17:15:00|2547.8|2541.8|2549.5|2543.5|2549.5|2543.5|2547.5|2541.5|13
1718299200000|2024-06-13 17:20:00|2549.3|2543.3|2549.3|2543.3|2550|2544|2549.3|2543.3|13
1718299500000|2024-06-13 17:25:00|2549|2543|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|6
1718299800000|2024-06-13 17:30:00|2548.5|2542.5|2548.8|2542.8|2550|2544|2548.5|2542.5|22
1718300100000|2024-06-13 17:35:00|2549|2543|2549.5|2543.5|2550|2544|2549|2543|11
1718300400000|2024-06-13 17:40:00|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1718300700000|2024-06-13 17:45:00|2549.5|2543.5|2548.8|2542.8|2549.5|2543.5|2548.5|2542.5|6
1718301000000|2024-06-13 17:50:00|2549|2543|2548.5|2542.5|2549|2543|2548.5|2542.5|5
1718301300000|2024-06-13 17:55:00|2548.8|2542.8|2553|2538|2553.5|2543|2548.8|2538|4
1718323200000|2024-06-14 00:00:00|2541.8|2535.8|2544.6|2538.6|2544.6|2538.6|2541.5|2535.5|16
1718323500000|2024-06-14 00:05:00|2544.9|2538.9|2542|2536|2546.1|2540.1|2541.8|2535.8|34
1718323800000|2024-06-14 00:10:00|2541.5|2535.5|2539.8|2533.8|2542.5|2536.5|2538.1|2532.1|33
1718324100000|2024-06-14 00:15:00|2539.6|2533.6|2540.3|2534.3|2541.3|2535.3|2539.1|2533.1|13
1718324400000|2024-06-14 00:20:00|2540.8|2534.8|2540|2534|2541|2535|2539.8|2533.8|17
1718324700000|2024-06-14 00:25:00|2539.8|2533.8|2541.5|2535.5|2541.5|2535.5|2539.5|2533.5|20
1718325000000|2024-06-14 00:30:00|2541.8|2535.8|2544.3|2538.3|2544.3|2538.3|2541.8|2535.8|13
1718325300000|2024-06-14 00:35:00|2543.8|2537.8|2543.3|2537.3|2543.8|2537.8|2543|2537|10
1718325600000|2024-06-14 00:40:00|2543.5|2537.5|2545.9|2539.9|2547.3|2541.3|2543.5|2537.5|28
1718325900000|2024-06-14 00:45:00|2545.8|2539.8|2547.8|2541.8|2548.8|2542.8|2545.8|2539.8|22
1718326200000|2024-06-14 00:50:00|2548.3|2542.3|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|12
1718326500000|2024-06-14 00:55:00|2547.8|2541.8|2550.3|2539.8|2550.5|2542|2547.5|2539.8|9
1718326800000|2024-06-14 01:00:00|2550|2539.5|2550|2544|2554.8|2546.6|2549.3|2539.5|124
1718327100000|2024-06-14 01:05:00|2550.3|2544.3|2550|2544|2551.8|2545.8|2549.8|2543.8|61
1718327400000|2024-06-14 01:10:00|2550.3|2544.3|2552|2546|2553.5|2547.5|2550.3|2544.3|110
1718327700000|2024-06-14 01:15:00|2551.8|2545.8|2550.5|2544.5|2552.5|2546.5|2550.5|2544.5|54
1718328000000|2024-06-14 01:20:00|2550.3|2544.3|2546.8|2540.8|2550.3|2544.3|2545.8|2539.8|64
1718328300000|2024-06-14 01:25:00|2547|2541|2549.3|2543.3|2550.5|2544.5|2546.8|2540.8|46
1718328600000|2024-06-14 01:30:00|2549.5|2543.5|2548.5|2542.5|2551|2545|2548.5|2542.5|78
1718328900000|2024-06-14 01:35:00|2549.3|2543.3|2551.8|2545.8|2552|2546|2549|2543|35
1718329200000|2024-06-14 01:40:00|2551.5|2545.5|2552.5|2546.5|2553.8|2547.8|2551.5|2545.5|30
1718329500000|2024-06-14 01:45:00|2552.3|2546.3|2552.8|2546.8|2553.8|2547.8|2552.3|2546.3|42
1718329800000|2024-06-14 01:50:00|2552.5|2546.5|2553.8|2547.8|2554.8|2548.8|2552.5|2546.5|31
1718330100000|2024-06-14 01:55:00|2554|2548|2553.3|2547.3|2554.5|2548.5|2552.3|2546.3|40
1718330400000|2024-06-14 02:00:00|2553.5|2547.5|2553|2547|2554.3|2548.3|2552.3|2546.3|44
1718330700000|2024-06-14 02:05:00|2552.8|2546.8|2550.5|2544.5|2553.5|2547.5|2550.3|2544.3|51
1718331000000|2024-06-14 02:10:00|2550.3|2544.3|2548.8|2542.8|2550.3|2544.3|2548.5|2542.5|34
1718331300000|2024-06-14 02:15:00|2549|2543|2547.5|2541.5|2549|2543|2547.5|2541.5|11
1718331600000|2024-06-14 02:20:00|2547.8|2541.8|2548.3|2542.3|2548.5|2542.5|2547.3|2541.3|18
1718331900000|2024-06-14 02:25:00|2548.5|2542.5|2547.5|2541.5|2549|2543|2547.5|2541.5|10
1718332200000|2024-06-14 02:30:00|2547.8|2541.8|2547|2541|2548|2542|2546|2540|52
1718332500000|2024-06-14 02:35:00|2546.8|2540.8|2547|2541|2548|2542|2546.8|2540.8|37
1718332800000|2024-06-14 02:40:00|2546.8|2540.8|2547.5|2541.5|2548|2542|2546.5|2540.5|24
1718333100000|2024-06-14 02:45:00|2547.3|2541.3|2546|2540|2547.8|2541.8|2546|2540|18
1718333400000|2024-06-14 02:50:00|2546.3|2540.3|2548|2542|2548|2542|2546.3|2540.3|31
1718333700000|2024-06-14 02:55:00|2548.3|2542.3|2546.3|2540.3|2550.3|2544.3|2546.3|2540.3|37
1718334000000|2024-06-14 03:00:00|2546.5|2540.5|2545.8|2539.8|2547.5|2541.5|2545.5|2539.5|40
1718334300000|2024-06-14 03:05:00|2545.5|2539.5|2542.5|2536.5|2545.5|2539.5|2542.3|2536.3|24
1718334600000|2024-06-14 03:10:00|2542.8|2536.8|2544.3|2538.3|2544.8|2538.8|2541.8|2535.8|68
1718334900000|2024-06-14 03:15:00|2544.5|2538.5|2544.8|2538.8|2547|2541|2544.3|2538.3|65
1718335200000|2024-06-14 03:20:00|2544.5|2538.5|2543|2537|2545.3|2539.3|2542.5|2536.5|72
1718335500000|2024-06-14 03:25:00|2542.8|2536.8|2546|2535.5|2546.5|2539|2542.8|2535.5|40
1718335800000|2024-06-14 03:30:00|2546.5|2536|2543.8|2537.8|2546.5|2538.3|2543|2535|14
1718336100000|2024-06-14 03:35:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543|2537|5
1718336400000|2024-06-14 03:40:00|2543.3|2537.3|2543|2537|2543.5|2537.5|2543|2537|8
1718336700000|2024-06-14 03:45:00|2543.3|2537.3|2545|2539|2545.3|2539.3|2543.3|2537.3|8
1718337000000|2024-06-14 03:50:00|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.5|2538.5|8
1718337300000|2024-06-14 03:55:00|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|3
1718337600000|2024-06-14 04:00:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|7
1718337900000|2024-06-14 04:05:00|2544.5|2538.5|2543.8|2537.8|2544.5|2538.5|2543.5|2537.5|5
1718338200000|2024-06-14 04:10:00|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|3
1718338500000|2024-06-14 04:15:00|2543|2537|2543.5|2537.5|2544|2538|2543|2537|6
1718338800000|2024-06-14 04:20:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|10
1718339100000|2024-06-14 04:25:00|2543|2537|2542.5|2536.5|2543|2537|2542.3|2536.3|5
1718339400000|2024-06-14 04:30:00|2542.8|2536.8|2543|2537|2543.5|2537.5|2542.8|2536.8|5
1718339700000|2024-06-14 04:35:00|2543.3|2537.3|2543.5|2537.5|2543.8|2537.8|2542.3|2536.3|10
1718340000000|2024-06-14 04:40:00|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|4
1718340300000|2024-06-14 04:45:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1718340600000|2024-06-14 04:50:00|2543.3|2537.3|2544|2538|2544.3|2538.3|2543.3|2537.3|6
1718340900000|2024-06-14 04:55:00|2543.8|2537.8|2543.5|2537.5|2544.5|2538.5|2543.5|2537.5|10
1718341200000|2024-06-14 05:00:00|2543.8|2537.8|2546.3|2540.3|2546.3|2540.3|2543.8|2537.8|14
1718341500000|2024-06-14 05:05:00|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|16
1718341800000|2024-06-14 05:10:00|2546.3|2540.3|2546|2540|2546.5|2540.5|2546|2540|8
1718342100000|2024-06-14 05:15:00|2546.3|2540.3|2547|2541|2547|2541|2546|2540|11
1718342400000|2024-06-14 05:20:00|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2546.8|2540.8|10
1718342700000|2024-06-14 05:25:00|2547.3|2541.3|2549.8|2539.3|2550.3|2542|2547|2539.3|8
1718343000000|2024-06-14 05:30:00|2550.3|2539.8|2550.5|2544.5|2553.8|2546|2549.8|2539.8|115
1718343300000|2024-06-14 05:35:00|2550.8|2544.8|2551.5|2545.5|2551.5|2545.5|2550|2544|71
1718343600000|2024-06-14 05:40:00|2551.8|2545.8|2552.3|2546.3|2553.5|2547.5|2551.5|2545.5|67
1718343900000|2024-06-14 05:45:00|2552.5|2546.5|2550.3|2544.3|2552.8|2546.8|2550|2544|55
1718344200000|2024-06-14 05:50:00|2550.5|2544.5|2549|2543|2550.5|2544.5|2548|2542|54
1718344500000|2024-06-14 05:55:00|2548.8|2542.8|2549.3|2543.3|2550|2544|2547.5|2541.5|65
1718344800000|2024-06-14 06:00:00|2549.5|2543.5|2546.8|2540.8|2550|2544|2546.3|2540.3|59
1718345100000|2024-06-14 06:05:00|2547|2541|2546.8|2540.8|2547.5|2541.5|2545.3|2539.3|63
1718345400000|2024-06-14 06:10:00|2547.3|2541.3|2547.3|2541.3|2547.8|2541.8|2545.5|2539.5|70
1718345700000|2024-06-14 06:15:00|2547|2541|2548.3|2542.3|2548.8|2542.8|2545|2539|56
1718346000000|2024-06-14 06:20:00|2548|2542|2549.5|2543.5|2550.5|2544.5|2547.3|2541.3|40
1718346300000|2024-06-14 06:25:00|2549.3|2543.3|2549.8|2543.8|2550|2544|2547.5|2541.5|46
1718346600000|2024-06-14 06:30:00|2550|2544|2551.3|2545.3|2551.3|2545.3|2549.3|2543.3|26
1718346900000|2024-06-14 06:35:00|2551|2545|2550.5|2544.5|2552|2546|2550.5|2544.5|35
1718347200000|2024-06-14 06:40:00|2550.3|2544.3|2547.8|2541.8|2551.5|2545.5|2547.5|2541.5|60
1718347500000|2024-06-14 06:45:00|2547.5|2541.5|2545.3|2539.3|2547.5|2541.5|2543.8|2537.8|61
1718347800000|2024-06-14 06:50:00|2545|2539|2547.5|2541.5|2547.8|2541.8|2544.5|2538.5|35
1718348100000|2024-06-14 06:55:00|2547.8|2541.8|2549.5|2543.5|2549.5|2543.5|2547|2541|110
1718348400000|2024-06-14 07:00:00|2549|2543|2545.3|2539.3|2550.8|2544.8|2544.9|2538.9|111
1718348700000|2024-06-14 07:05:00|2545|2539|2544.8|2538.8|2546|2540|2544.3|2538.3|63
1718349000000|2024-06-14 07:10:00|2544.5|2538.5|2544|2538|2544.5|2538.5|2542.5|2536.5|44
1718349300000|2024-06-14 07:15:00|2543.8|2537.8|2542.5|2536.5|2543.8|2537.8|2541.3|2535.3|47
1718349600000|2024-06-14 07:20:00|2542.3|2536.3|2544.5|2538.5|2545.5|2539.5|2542.3|2536.3|35
1718349900000|2024-06-14 07:25:00|2544.3|2538.3|2544.5|2538.5|2545.3|2539.3|2543.8|2537.8|35
1718350200000|2024-06-14 07:30:00|2544.8|2538.8|2545.5|2539.5|2546.5|2540.5|2544.8|2538.8|21
1718350500000|2024-06-14 07:35:00|2545.8|2539.8|2549.5|2543.5|2550|2544|2545.5|2539.5|54
1718350800000|2024-06-14 07:40:00|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2547.8|2541.8|31
1718351100000|2024-06-14 07:45:00|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2547.3|2541.3|36
1718351400000|2024-06-14 07:50:00|2548.3|2542.3|2550|2544|2550|2544|2548.3|2542.3|29
1718351700000|2024-06-14 07:55:00|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2548.3|2542.3|40
1718352000000|2024-06-14 08:00:00|2550.3|2544.3|2550.5|2544.5|2552.8|2546.8|2549.8|2543.8|76
1718352300000|2024-06-14 08:05:00|2550.3|2544.3|2551|2545|2551.5|2545.5|2548.3|2542.3|38
1718352600000|2024-06-14 08:10:00|2551.3|2545.3|2553.5|2547.5|2553.5|2547.5|2550.8|2544.8|45
1718352900000|2024-06-14 08:15:00|2553.3|2547.3|2551|2545|2554.8|2548.8|2549.5|2543.5|57
1718353200000|2024-06-14 08:20:00|2550.8|2544.8|2549|2543|2550.8|2544.8|2548.8|2542.8|31
1718353500000|2024-06-14 08:25:00|2549.3|2543.3|2549.3|2543.3|2550.3|2544.3|2548.5|2542.5|42
1718353800000|2024-06-14 08:30:00|2549|2543|2547.3|2541.3|2549.5|2543.5|2547|2541|32
1718354100000|2024-06-14 08:35:00|2547|2541|2547.3|2541.3|2547.5|2541.5|2546.3|2540.3|30
1718354400000|2024-06-14 08:40:00|2547.5|2541.5|2548.3|2542.3|2548.8|2542.8|2546.3|2540.3|35
1718354700000|2024-06-14 08:45:00|2548.5|2542.5|2550.3|2544.3|2550.5|2544.5|2546.8|2540.8|39
1718355000000|2024-06-14 08:50:00|2550|2544|2546.5|2540.5|2550|2544|2545.5|2539.5|52
1718355300000|2024-06-14 08:55:00|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2544.3|2538.3|25
1718355600000|2024-06-14 09:00:00|2545.8|2539.8|2541|2535|2545.8|2539.8|2538.8|2532.8|75
1718355900000|2024-06-14 09:05:00|2540.8|2534.8|2537.8|2531.8|2541.3|2535.3|2537.8|2531.8|47
1718356200000|2024-06-14 09:10:00|2538|2532|2537.8|2531.8|2539|2533|2537.3|2531.3|33
1718356500000|2024-06-14 09:15:00|2538|2532|2538|2532|2539|2533|2536.3|2530.3|56
1718356800000|2024-06-14 09:20:00|2537.8|2531.8|2535|2529|2539|2533|2535|2529|50
1718357100000|2024-06-14 09:25:00|2535.3|2529.3|2534.8|2528.8|2536.8|2530.8|2534.8|2528.8|21
1718357400000|2024-06-14 09:30:00|2535|2529|2534.8|2528.8|2536.3|2530.3|2534.8|2528.8|36
1718357700000|2024-06-14 09:35:00|2535.3|2529.3|2534|2528|2535.3|2529.3|2533.5|2527.5|23
1718358000000|2024-06-14 09:40:00|2533.8|2527.8|2534.5|2528.5|2534.8|2528.8|2533.3|2527.3|37
1718358300000|2024-06-14 09:45:00|2534.8|2528.8|2535.5|2529.5|2536|2530|2534.3|2528.3|31
1718358600000|2024-06-14 09:50:00|2535.3|2529.3|2537.3|2531.3|2539|2533|2535.3|2529.3|31
1718358900000|2024-06-14 09:55:00|2537.5|2531.5|2536.8|2530.8|2538.5|2532.5|2535.5|2529.5|30
1718359200000|2024-06-14 10:00:00|2536.5|2530.5|2528.3|2522.3|2537|2531|2528|2522|59
1718359500000|2024-06-14 10:05:00|2528.5|2522.5|2530|2524|2530|2524|2527|2521|49
1718359800000|2024-06-14 10:10:00|2530.3|2524.3|2531.3|2525.3|2532.3|2526.3|2529.3|2523.3|70
1718360100000|2024-06-14 10:15:00|2531|2525|2530.3|2524.3|2532.3|2526.3|2529.3|2523.3|55
1718360400000|2024-06-14 10:20:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2528.8|2522.8|39
1718360700000|2024-06-14 10:25:00|2530.5|2524.5|2531.5|2525.5|2532|2526|2530.5|2524.5|32
1718361000000|2024-06-14 10:30:00|2531.3|2525.3|2527.8|2521.8|2531.3|2525.3|2526.8|2520.8|55
1718361300000|2024-06-14 10:35:00|2527.5|2521.5|2525.8|2519.8|2528.8|2522.8|2525.8|2519.8|48
1718361600000|2024-06-14 10:40:00|2526|2520|2527.8|2521.8|2528.5|2522.5|2522.8|2516.8|61
1718361900000|2024-06-14 10:45:00|2527.5|2521.5|2531.3|2525.3|2531.8|2525.8|2526.8|2520.8|69
1718362200000|2024-06-14 10:50:00|2531.5|2525.5|2534.5|2528.5|2534.8|2528.8|2530|2524|83
1718362500000|2024-06-14 10:55:00|2534.3|2528.3|2530.3|2524.3|2534.5|2528.5|2530|2524|74
1718362800000|2024-06-14 11:00:00|2530.5|2524.5|2530|2524|2530.5|2524.5|2529|2523|29
1718363100000|2024-06-14 11:05:00|2529.8|2523.8|2530.3|2524.3|2530.8|2524.8|2529|2523|47
1718363400000|2024-06-14 11:10:00|2530|2524|2533.5|2527.5|2534.3|2528.3|2530|2524|59
1718363700000|2024-06-14 11:15:00|2533.3|2527.3|2534.3|2528.3|2534.5|2528.5|2533|2527|44
1718364000000|2024-06-14 11:20:00|2534.5|2528.5|2535|2529|2536.5|2530.5|2533.8|2527.8|25
1718364300000|2024-06-14 11:25:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2532.8|2526.8|32
1718364600000|2024-06-14 11:30:00|2534.3|2528.3|2533.5|2527.5|2535.8|2529.8|2533.5|2527.5|39
1718364900000|2024-06-14 11:35:00|2533.3|2527.3|2531.8|2525.8|2533.5|2527.5|2530.3|2524.3|43
1718365200000|2024-06-14 11:40:00|2532|2526|2531.5|2525.5|2533|2527|2530|2524|64
1718365500000|2024-06-14 11:45:00|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2529.8|2523.8|36
1718365800000|2024-06-14 11:50:00|2530.3|2524.3|2531.5|2525.5|2531.8|2525.8|2528.5|2522.5|57
1718366100000|2024-06-14 11:55:00|2531.8|2525.8|2530.3|2524.3|2532.3|2526.3|2529.3|2523.3|82
1718366400000|2024-06-14 12:00:00|2530|2524|2529|2523|2531|2525|2528.3|2522.3|53
1718366700000|2024-06-14 12:05:00|2528.8|2522.8|2527.3|2521.3|2529|2523|2527.3|2521.3|15
1718367000000|2024-06-14 12:10:00|2526.8|2520.8|2528|2522|2528|2522|2526.3|2520.3|29
1718367300000|2024-06-14 12:15:00|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|19
1718367600000|2024-06-14 12:20:00|2528.5|2522.5|2528.5|2522.5|2529.3|2523.3|2527.5|2521.5|34
1718367900000|2024-06-14 12:25:00|2528.8|2522.8|2529|2523|2529.3|2523.3|2527.8|2521.8|29
1718368200000|2024-06-14 12:30:00|2528.8|2522.8|2529.5|2523.5|2530|2524|2528.5|2522.5|38
1718368500000|2024-06-14 12:35:00|2529.3|2523.3|2526.8|2520.8|2529.5|2523.5|2525.8|2519.8|61
1718368800000|2024-06-14 12:40:00|2526.5|2520.5|2528|2522|2528|2522|2526.5|2520.5|22
1718369100000|2024-06-14 12:45:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2526|2520|27
1718369400000|2024-06-14 12:50:00|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2526.3|2520.3|26
1718369700000|2024-06-14 12:55:00|2529.5|2523.5|2527.3|2521.3|2529.5|2523.5|2527.3|2521.3|66
1718370000000|2024-06-14 13:00:00|2527.5|2521.5|2523|2517|2530|2524|2520.3|2514.3|184
1718370300000|2024-06-14 13:05:00|2522.8|2516.8|2525.3|2519.3|2526|2520|2522.3|2516.3|131
1718370600000|2024-06-14 13:10:00|2525.5|2519.5|2520.3|2514.3|2525.5|2519.5|2518|2512|90
1718370900000|2024-06-14 13:15:00|2520|2514|2518|2512|2521|2515|2516.5|2510.5|93
1718371200000|2024-06-14 13:20:00|2518.3|2512.3|2513.5|2507.5|2519.3|2513.3|2512.8|2506.8|96
1718371500000|2024-06-14 13:25:00|2513.8|2507.8|2514.3|2508.3|2516.3|2510.3|2513.3|2507.3|131
1718371800000|2024-06-14 13:30:00|2514.5|2508.5|2511.8|2505.8|2515.5|2509.5|2510.3|2504.3|154
1718372100000|2024-06-14 13:35:00|2512|2506|2513.3|2507.3|2515.3|2509.3|2511.8|2505.8|116
1718372400000|2024-06-14 13:40:00|2513.5|2507.5|2515.8|2509.8|2517.8|2511.8|2513.3|2507.3|115
1718372700000|2024-06-14 13:45:00|2516|2510|2518.3|2512.3|2518.3|2512.3|2515|2509|72
1718373000000|2024-06-14 13:50:00|2518|2512|2512|2506|2518.3|2512.3|2511.3|2505.3|86
1718373300000|2024-06-14 13:55:00|2512.3|2506.3|2511.3|2505.3|2513|2507|2510.3|2504.3|83
1718373600000|2024-06-14 14:00:00|2511.5|2505.5|2510.5|2504.5|2513.3|2507.3|2508.5|2502.5|151
1718373900000|2024-06-14 14:05:00|2510.8|2504.8|2510.5|2504.5|2511.5|2505.5|2508.8|2502.8|123
1718374200000|2024-06-14 14:10:00|2510.8|2504.8|2510.8|2504.8|2511.5|2505.5|2508.3|2502.3|67
1718374500000|2024-06-14 14:15:00|2511|2505|2514.3|2508.3|2515.3|2509.3|2510.8|2504.8|84
1718374800000|2024-06-14 14:20:00|2514|2508|2514.8|2508.8|2514.8|2508.8|2512.3|2506.3|82
1718375100000|2024-06-14 14:25:00|2514.5|2508.5|2515|2509|2516|2510|2513|2507|93
1718375400000|2024-06-14 14:30:00|2514.8|2508.8|2511.3|2505.3|2515.5|2509.5|2511|2505|83
1718375700000|2024-06-14 14:35:00|2511.5|2505.5|2508.8|2502.8|2511.8|2505.8|2507.8|2501.8|51
1718376000000|2024-06-14 14:40:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2506.3|2500.3|74
1718376300000|2024-06-14 14:45:00|2508.3|2502.3|2511|2505|2511.8|2505.8|2508.3|2502.3|64
1718376600000|2024-06-14 14:50:00|2511.3|2505.3|2511.5|2505.5|2512.8|2506.8|2510.5|2504.5|74
1718376900000|2024-06-14 14:55:00|2511.8|2505.8|2514.5|2508.5|2514.5|2508.5|2511|2505|61
1718377200000|2024-06-14 15:00:00|2514.8|2508.8|2513.3|2507.3|2515.5|2509.5|2512|2506|68
1718377500000|2024-06-14 15:05:00|2513.8|2507.8|2516|2510|2516.3|2510.3|2512|2506|50
1718377800000|2024-06-14 15:10:00|2516.3|2510.3|2516.5|2510.5|2518.3|2512.3|2514.8|2508.8|52
1718378100000|2024-06-14 15:15:00|2516.3|2510.3|2516|2510|2517|2511|2515.5|2509.5|33
1718378400000|2024-06-14 15:20:00|2516.3|2510.3|2522.8|2516.8|2526|2520|2516.3|2510.3|95
1718378700000|2024-06-14 15:25:00|2523.5|2517.5|2521|2515|2523.5|2517.5|2517.5|2511.5|162
1718379000000|2024-06-14 15:30:00|2520|2514|2521.8|2515.8|2521.8|2515.8|2518.5|2512.5|50
1718379300000|2024-06-14 15:35:00|2522|2516|2520|2514|2523|2517|2519.3|2513.3|58
1718379600000|2024-06-14 15:40:00|2520.3|2514.3|2519.3|2513.3|2521|2515|2518.8|2512.8|34
1718379900000|2024-06-14 15:45:00|2519|2513|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|25
1718380200000|2024-06-14 15:50:00|2519.3|2513.3|2518.8|2512.8|2519.5|2513.5|2517|2511|47
1718380500000|2024-06-14 15:55:00|2519|2513|2520.3|2514.3|2521|2515|2517.8|2511.8|42
1718380800000|2024-06-14 16:00:00|2520|2514|2522|2516|2522.3|2516.3|2519.3|2513.3|19
1718381100000|2024-06-14 16:05:00|2522.5|2516.5|2525|2519|2526.3|2520.3|2521.8|2515.8|53
1718381400000|2024-06-14 16:10:00|2525.3|2519.3|2525.5|2519.5|2526.8|2520.8|2525|2519|50
1718381700000|2024-06-14 16:15:00|2525.8|2519.8|2520.5|2514.5|2525.8|2519.8|2520.5|2514.5|57
1718382000000|2024-06-14 16:20:00|2520.8|2514.8|2520.3|2514.3|2521.3|2515.3|2519.3|2513.3|25
1718382300000|2024-06-14 16:25:00|2520|2514|2519.5|2513.5|2520|2514|2519|2513|13
1718382600000|2024-06-14 16:30:00|2519.8|2513.8|2520.8|2514.8|2521|2515|2519.5|2513.5|16
1718382900000|2024-06-14 16:35:00|2521|2515|2520|2514|2521.8|2515.8|2520|2514|23
1718383200000|2024-06-14 16:40:00|2520.3|2514.3|2520.8|2514.8|2521.8|2515.8|2520|2514|20
1718383500000|2024-06-14 16:45:00|2521|2515|2522.5|2516.5|2522.5|2516.5|2521|2515|10
1718383800000|2024-06-14 16:50:00|2522.8|2516.8|2523.3|2517.3|2524|2518|2522.8|2516.8|15
1718384100000|2024-06-14 16:55:00|2523.5|2517.5|2524.1|2518.1|2524.4|2518.4|2523.1|2517.1|34
1718384400000|2024-06-14 17:00:00|2524.4|2518.4|2524.9|2518.9|2525.1|2519.1|2524.1|2518.1|16
1718384700000|2024-06-14 17:05:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|9
1718385000000|2024-06-14 17:10:00|2525.4|2519.4|2524.9|2518.9|2526.1|2520.1|2524.9|2518.9|16
1718385300000|2024-06-14 17:15:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|6
1718385600000|2024-06-14 17:20:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|5
1718385900000|2024-06-14 17:25:00|2524.9|2518.9|2525.1|2519.1|2525.6|2519.6|2524.9|2518.9|8
1718386200000|2024-06-14 17:30:00|2525.4|2519.4|2524.9|2518.9|2526.1|2520.1|2524.6|2518.6|8
1718386500000|2024-06-14 17:35:00|2525.1|2519.1|2525.1|2519.1|2525.6|2519.6|2524.4|2518.4|10
1718386800000|2024-06-14 17:40:00|2524.9|2518.9|2523.4|2517.4|2524.9|2518.9|2523.4|2517.4|8
1718387100000|2024-06-14 17:45:00|2523.1|2517.1|2523.6|2517.6|2523.6|2517.6|2523.1|2517.1|7
1718387400000|2024-06-14 17:50:00|2523.9|2517.9|2525.1|2519.1|2525.1|2519.1|2523.9|2517.9|4
1718387700000|2024-06-14 17:55:00|2529.8|2514.8|2529.3|2514.3|2529.8|2514.8|2529.3|2514.3|7
1718582400000|2024-06-17 00:00:00|2523.3|2517.3|2524|2518|2525.8|2519.8|2523.3|2517.3|25
1718582700000|2024-06-17 00:05:00|2524.3|2518.3|2526|2520|2526.3|2520.3|2522.8|2516.8|26
1718583000000|2024-06-17 00:10:00|2525.8|2519.8|2524.5|2518.5|2525.8|2519.8|2523.8|2517.8|23
1718583300000|2024-06-17 00:15:00|2524.3|2518.3|2524|2518|2524.8|2518.8|2523.3|2517.3|17
1718583600000|2024-06-17 00:20:00|2523.8|2517.8|2524|2518|2524|2518|2523|2517|8
1718583900000|2024-06-17 00:25:00|2523.8|2517.8|2523|2517|2523.8|2517.8|2522.8|2516.8|12
1718584200000|2024-06-17 00:30:00|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|3
1718584500000|2024-06-17 00:35:00|2523.5|2517.5|2524.8|2518.8|2525|2519|2523.5|2517.5|10
1718584800000|2024-06-17 00:40:00|2524.5|2518.5|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|8
1718585100000|2024-06-17 00:45:00|2523|2517|2523.3|2517.3|2523.5|2517.5|2522.8|2516.8|11
1718585400000|2024-06-17 00:50:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2521|2515|16
1718585700000|2024-06-17 00:55:00|2521.8|2515.8|2522.8|2512.3|2523.8|2516.3|2521.5|2511.5|19
1718586000000|2024-06-17 01:00:00|2522.5|2512|2518.8|2512.8|2522.5|2515.5|2518|2507.5|160
1718586300000|2024-06-17 01:05:00|2519|2513|2519|2513|2521|2515|2517.5|2511.5|93
1718586600000|2024-06-17 01:10:00|2518.8|2512.8|2519.8|2513.8|2520.5|2514.5|2518.8|2512.8|63
1718586900000|2024-06-17 01:15:00|2520|2514|2525.8|2519.8|2526.8|2520.8|2519.8|2513.8|89
1718587200000|2024-06-17 01:20:00|2526|2520|2523.8|2517.8|2526|2520|2523.8|2517.8|45
1718587500000|2024-06-17 01:25:00|2524|2518|2520.8|2514.8|2524|2518|2520.8|2514.8|40
1718587800000|2024-06-17 01:30:00|2521|2515|2522.5|2516.5|2523.5|2517.5|2520.5|2514.5|57
1718588100000|2024-06-17 01:35:00|2522.8|2516.8|2521|2515|2523|2517|2519.3|2513.3|47
1718588400000|2024-06-17 01:40:00|2521.3|2515.3|2520|2514|2521.3|2515.3|2519.8|2513.8|45
1718588700000|2024-06-17 01:45:00|2519.8|2513.8|2520.8|2514.8|2522|2516|2519.8|2513.8|53
1718589000000|2024-06-17 01:50:00|2520.5|2514.5|2517|2511|2522|2516|2515.8|2509.8|72
1718589300000|2024-06-17 01:55:00|2516.8|2510.8|2517.8|2511.8|2518.5|2512.5|2516.5|2510.5|68
1718589600000|2024-06-17 02:00:00|2517.5|2511.5|2517|2511|2518|2512|2516|2510|77
1718589900000|2024-06-17 02:05:00|2516.8|2510.8|2516.5|2510.5|2517.5|2511.5|2516|2510|65
1718590200000|2024-06-17 02:10:00|2516.3|2510.3|2517.5|2511.5|2518.8|2512.8|2515.8|2509.8|67
1718590500000|2024-06-17 02:15:00|2517.3|2511.3|2517.8|2511.8|2518|2512|2516.3|2510.3|18
1718590800000|2024-06-17 02:20:00|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2516.8|2510.8|11
1718591100000|2024-06-17 02:25:00|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|9
1718591400000|2024-06-17 02:30:00|2518|2512|2515.5|2509.5|2518.5|2512.5|2514.5|2508.5|79
1718591700000|2024-06-17 02:35:00|2514.8|2508.8|2517.8|2511.8|2517.8|2511.8|2513.8|2507.8|64
1718592000000|2024-06-17 02:40:00|2517.5|2511.5|2516.5|2510.5|2518.5|2512.5|2516.5|2510.5|26
1718592300000|2024-06-17 02:45:00|2516.3|2510.3|2514.8|2508.8|2516.5|2510.5|2514.8|2508.8|31
1718592600000|2024-06-17 02:50:00|2515|2509|2513.8|2507.8|2515.8|2509.8|2513.8|2507.8|36
1718592900000|2024-06-17 02:55:00|2514|2508|2513.3|2507.3|2514.5|2508.5|2512.8|2506.8|52
1718593200000|2024-06-17 03:00:00|2513|2507|2513|2507|2513.8|2507.8|2512|2506|63
1718593500000|2024-06-17 03:05:00|2513.3|2507.3|2513.8|2507.8|2514|2508|2512.5|2506.5|21
1718593800000|2024-06-17 03:10:00|2513.5|2507.5|2513|2507|2513.8|2507.8|2512.5|2506.5|22
1718594100000|2024-06-17 03:15:00|2513.3|2507.3|2514.3|2508.3|2515|2509|2513|2507|35
1718594400000|2024-06-17 03:20:00|2514|2508|2513|2507|2514.5|2508.5|2513|2507|27
1718594700000|2024-06-17 03:25:00|2512.8|2506.8|2516|2505.5|2516|2507|2512|2504.8|36
1718595000000|2024-06-17 03:30:00|2515.3|2504.8|2513.3|2507.3|2515.3|2508|2512.8|2504.3|14
1718595300000|2024-06-17 03:35:00|2513|2507|2513.8|2507.8|2514.8|2508.8|2513|2507|13
1718595600000|2024-06-17 03:40:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2512.5|2506.5|6
1718595900000|2024-06-17 03:45:00|2512.8|2506.8|2513|2507|2513|2507|2512.3|2506.3|6
1718596200000|2024-06-17 03:50:00|2513.3|2507.3|2514.3|2508.3|2514.3|2508.3|2513.3|2507.3|11
1718596500000|2024-06-17 03:55:00|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|5
1718596800000|2024-06-17 04:00:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1718597100000|2024-06-17 04:05:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1718597400000|2024-06-17 04:10:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1718597700000|2024-06-17 04:15:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513|2507|8
1718598000000|2024-06-17 04:20:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|4
1718598300000|2024-06-17 04:25:00|2513.3|2507.3|2513|2507|2513.5|2507.5|2513|2507|6
1718598600000|2024-06-17 04:30:00|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513|2507|7
1718598900000|2024-06-17 04:35:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513|2507|3
1718599200000|2024-06-17 04:40:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513|2507|9
1718599500000|2024-06-17 04:45:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1718599800000|2024-06-17 04:50:00|2512.8|2506.8|2513.5|2507.5|2513.5|2507.5|2512.5|2506.5|8
1718600100000|2024-06-17 04:55:00|2513.3|2507.3|2513|2507|2513.5|2507.5|2513|2507|13
1718600400000|2024-06-17 05:00:00|2512.8|2506.8|2509.8|2503.8|2513|2507|2509.8|2503.8|24
1718600700000|2024-06-17 05:05:00|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2508|2502|14
1718601000000|2024-06-17 05:10:00|2508.3|2502.3|2509.8|2503.8|2510|2504|2508.3|2502.3|12
1718601300000|2024-06-17 05:15:00|2509.5|2503.5|2507.3|2501.3|2509.5|2503.5|2507|2501|18
1718601600000|2024-06-17 05:20:00|2507|2501|2506.5|2500.5|2507|2501|2506.3|2500.3|9
1718601900000|2024-06-17 05:25:00|2506.8|2500.8|2508.8|2498.3|2508.8|2500.8|2505.5|2497.3|18
1718602200000|2024-06-17 05:30:00|2508.3|2497.8|2499.5|2493.5|2508.3|2497.8|2499.5|2492.8|103
1718602500000|2024-06-17 05:35:00|2499.8|2493.8|2499.8|2493.8|2501|2495|2499|2493|65
1718602800000|2024-06-17 05:40:00|2500|2494|2499|2493|2501|2495|2499|2493|52
1718603100000|2024-06-17 05:45:00|2499.3|2493.3|2499.3|2493.3|2500.3|2494.3|2499|2493|46
1718603400000|2024-06-17 05:50:00|2499.5|2493.5|2498.3|2492.3|2500.8|2494.8|2497.8|2491.8|61
1718603700000|2024-06-17 05:55:00|2498.5|2492.5|2499.8|2493.8|2500|2494|2498.3|2492.3|61
1718604000000|2024-06-17 06:00:00|2499.5|2493.5|2497.5|2491.5|2499.8|2493.8|2497.3|2491.3|47
1718604300000|2024-06-17 06:05:00|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.3|2491.3|47
1718604600000|2024-06-17 06:10:00|2497.5|2491.5|2498.5|2492.5|2499.5|2493.5|2497.3|2491.3|45
1718604900000|2024-06-17 06:15:00|2498.8|2492.8|2498|2492|2500|2493.5|2497.3|2491.3|55
1718605200000|2024-06-17 06:20:00|2498.3|2492.3|2499.3|2493.3|2500.3|2494.3|2498.3|2492.3|41
1718605500000|2024-06-17 06:25:00|2499.5|2493.5|2501.5|2495.5|2501.8|2495.8|2499.5|2493.5|36
1718605800000|2024-06-17 06:30:00|2501.8|2495.8|2503.3|2497.3|2503.5|2497.5|2499.5|2493.5|74
1718606100000|2024-06-17 06:35:00|2503.5|2497.5|2502.8|2496.8|2505.3|2499.3|2502|2496|69
1718606400000|2024-06-17 06:40:00|2503|2497|2501|2495|2503|2497|2501|2495|72
1718606700000|2024-06-17 06:45:00|2501.3|2495.3|2501.5|2495.5|2503.3|2497.3|2501|2495|38
1718607000000|2024-06-17 06:50:00|2501.3|2495.3|2496.5|2490.5|2501.3|2495.3|2496.3|2490.3|56
1718607300000|2024-06-17 06:55:00|2496.3|2490.3|2494|2488|2497.3|2491.3|2494|2488|54
1718607600000|2024-06-17 07:00:00|2493.5|2487.5|2492.8|2486.8|2493.8|2487.8|2490.8|2484.8|95
1718607900000|2024-06-17 07:05:00|2493|2487|2496.3|2490.3|2497.5|2491.5|2492.5|2486.5|81
1718608200000|2024-06-17 07:10:00|2496.5|2490.5|2499.8|2493.8|2499.8|2493.8|2496.5|2490.5|32
1718608500000|2024-06-17 07:15:00|2500|2494|2500.5|2494.5|2503.8|2497.8|2500|2494|56
1718608800000|2024-06-17 07:20:00|2500.8|2494.8|2501.5|2495.5|2502|2496|2499.3|2493.3|31
1718609100000|2024-06-17 07:25:00|2501.8|2495.8|2501.5|2495.5|2502.5|2496.5|2499.8|2493.8|60
1718609400000|2024-06-17 07:30:00|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2500.5|2494.5|33
1718609700000|2024-06-17 07:35:00|2501|2495|2499.3|2493.3|2501|2495|2498.5|2492.5|24
1718610000000|2024-06-17 07:40:00|2499|2493|2498.5|2492.5|2499|2493|2498|2492|21
1718610300000|2024-06-17 07:45:00|2498.3|2492.3|2499.3|2493.3|2500.5|2494.5|2498|2492|37
1718610600000|2024-06-17 07:50:00|2499|2493|2498.3|2492.3|2500|2494|2497.8|2491.8|41
1718610900000|2024-06-17 07:55:00|2498.5|2492.5|2501.5|2495.5|2501.5|2495.5|2498.3|2492.3|32
1718611200000|2024-06-17 08:00:00|2501.3|2495.3|2498.8|2492.8|2501.5|2495.5|2497.8|2491.8|75
1718611500000|2024-06-17 08:05:00|2499|2493|2497.8|2491.8|2499.3|2493.3|2495.5|2489.5|52
1718611800000|2024-06-17 08:10:00|2498|2492|2503|2497|2503.3|2497.3|2497.8|2491.8|57
1718612100000|2024-06-17 08:15:00|2502.8|2496.8|2502.8|2496.8|2507|2501|2502.3|2496.3|63
1718612400000|2024-06-17 08:20:00|2503|2497|2501|2495|2503|2497|2500.3|2494.3|35
1718612700000|2024-06-17 08:25:00|2500.8|2494.8|2506|2500|2506|2500|2500.5|2494.5|54
1718613000000|2024-06-17 08:30:00|2506.3|2500.3|2505.5|2499.5|2509|2503|2504.5|2498.5|102
1718613300000|2024-06-17 08:35:00|2505.8|2499.8|2505.8|2499.8|2506.8|2500.8|2504.3|2498.3|27
1718613600000|2024-06-17 08:40:00|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504|2498|27
1718613900000|2024-06-17 08:45:00|2504.5|2498.5|2504.3|2498.3|2505|2499|2504.3|2498.3|17
1718614200000|2024-06-17 08:50:00|2504.5|2498.5|2507|2501|2508|2502|2504.5|2498.5|38
1718614500000|2024-06-17 08:55:00|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2506|2500|26
1718614800000|2024-06-17 09:00:00|2507|2501|2509|2503|2509.5|2503.5|2506.3|2500.3|28
1718615100000|2024-06-17 09:05:00|2508.8|2502.8|2508.8|2502.8|2509|2503|2507.5|2501.5|30
1718615400000|2024-06-17 09:10:00|2508.5|2502.5|2509.3|2503.3|2509.5|2503.5|2506.8|2500.8|22
1718615700000|2024-06-17 09:15:00|2509.8|2503.8|2508.8|2502.8|2510|2504|2508.3|2502.3|14
1718616000000|2024-06-17 09:20:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2507|2501|22
1718616300000|2024-06-17 09:25:00|2508.5|2502.5|2509|2503|2509.5|2503.5|2508.5|2502.5|18
1718616600000|2024-06-17 09:30:00|2509.3|2503.3|2507.8|2501.8|2509.5|2503.5|2507.8|2501.8|23
1718616900000|2024-06-17 09:35:00|2508|2502|2505.5|2499.5|2508.3|2502.3|2505.5|2499.5|24
1718617200000|2024-06-17 09:40:00|2505.8|2499.8|2505.3|2499.3|2506|2500|2504.8|2498.8|17
1718617500000|2024-06-17 09:45:00|2505.5|2499.5|2506.8|2500.8|2507.3|2501.3|2505.3|2499.3|19
1718617800000|2024-06-17 09:50:00|2506.5|2500.5|2505|2499|2506.5|2500.5|2504.8|2498.8|12
1718618100000|2024-06-17 09:55:00|2505.3|2499.3|2505|2499|2506.3|2500.3|2504|2498|31
1718618400000|2024-06-17 10:00:00|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.3|2498.3|14
1718618700000|2024-06-17 10:05:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|15
1718619000000|2024-06-17 10:10:00|2504.5|2498.5|2503.5|2497.5|2504.8|2498.8|2502.8|2496.8|23
1718619300000|2024-06-17 10:15:00|2503.3|2497.3|2503.8|2497.8|2504.5|2498.5|2502|2496|21
1718619600000|2024-06-17 10:20:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|4
1718619900000|2024-06-17 10:25:00|2504|2498|2504|2498|2504.3|2498.3|2503|2497|23
1718620200000|2024-06-17 10:30:00|2504.3|2498.3|2502.8|2496.8|2504.3|2498.3|2502.8|2496.8|13
1718620500000|2024-06-17 10:35:00|2502.5|2496.5|2506.3|2500.3|2506.3|2500.3|2502.5|2496.5|34
1718620800000|2024-06-17 10:40:00|2506|2500|2504.8|2498.8|2506|2500|2503.5|2497.5|30
1718621100000|2024-06-17 10:45:00|2504.5|2498.5|2503|2497|2504.5|2498.5|2502.5|2496.5|19
1718621400000|2024-06-17 10:50:00|2503.3|2497.3|2501.8|2495.8|2503.3|2497.3|2501.5|2495.5|18
1718621700000|2024-06-17 10:55:00|2501.5|2495.5|2500|2494|2501.8|2495.8|2499.3|2493.3|22
1718622000000|2024-06-17 11:00:00|2500.3|2494.3|2500.8|2494.8|2501.3|2495.3|2500.3|2494.3|17
1718622300000|2024-06-17 11:05:00|2500.5|2494.5|2500.8|2494.8|2501.3|2495.3|2500.3|2494.3|20
1718622600000|2024-06-17 11:10:00|2500.5|2494.5|2502|2496|2502.3|2496.3|2500.5|2494.5|29
1718622900000|2024-06-17 11:15:00|2502.3|2496.3|2498.5|2492.5|2502.3|2496.3|2498.3|2492.3|22
1718623200000|2024-06-17 11:20:00|2498.8|2492.8|2499.8|2493.8|2500|2494|2498.8|2492.8|10
1718623500000|2024-06-17 11:25:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|10
1718623800000|2024-06-17 11:30:00|2498.5|2492.5|2500.3|2494.3|2501.5|2495.5|2498.5|2492.5|57
1718624100000|2024-06-17 11:35:00|2500.5|2494.5|2502.8|2496.8|2504|2498|2500.3|2494.3|48
1718624400000|2024-06-17 11:40:00|2503|2497|2501.5|2495.5|2504|2498|2501.5|2495.5|32
1718624700000|2024-06-17 11:45:00|2501.3|2495.3|2502.5|2496.5|2503|2497|2500.8|2494.8|32
1718625000000|2024-06-17 11:50:00|2502.3|2496.3|2500.5|2494.5|2502.8|2496.8|2498.8|2492.8|51
1718625300000|2024-06-17 11:55:00|2500.8|2494.8|2495.8|2489.8|2502.5|2496.5|2495.5|2489.5|135
1718625600000|2024-06-17 12:00:00|2496.1|2490.1|2487.3|2481.3|2496.1|2490.1|2484.8|2478.8|106
1718625900000|2024-06-17 12:05:00|2487.5|2481.5|2485.8|2479.8|2489.1|2483.1|2485.5|2479.5|69
1718626200000|2024-06-17 12:10:00|2485.5|2479.5|2484.3|2478.3|2486.5|2480.5|2483|2477|83
1718626500000|2024-06-17 12:15:00|2484.5|2478.5|2483|2477|2486|2480|2481|2475|86
1718626800000|2024-06-17 12:20:00|2482.8|2476.8|2481.3|2475.3|2483.8|2477.8|2481.3|2475.3|39
1718627100000|2024-06-17 12:25:00|2481|2475|2482.3|2476.3|2482.8|2476.8|2479.5|2473.5|42
1718627400000|2024-06-17 12:30:00|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2480.8|2474.8|69
1718627700000|2024-06-17 12:35:00|2482.5|2476.5|2484.3|2478.3|2485.8|2479.8|2482.3|2476.3|31
1718628000000|2024-06-17 12:40:00|2484|2478|2487.5|2481.5|2488.3|2482.3|2483.5|2477.5|49
1718628300000|2024-06-17 12:45:00|2487.3|2481.3|2485.3|2479.3|2487.8|2481.8|2484.8|2478.8|48
1718628600000|2024-06-17 12:50:00|2485|2479|2485.3|2479.3|2486|2480|2483.8|2477.8|42
1718628900000|2024-06-17 12:55:00|2485.5|2479.5|2488|2482|2488|2482|2484.8|2478.8|51
1718629200000|2024-06-17 13:00:00|2488.3|2482.3|2489|2483|2489.8|2483.8|2486.5|2480.5|210
1718629500000|2024-06-17 13:05:00|2488.8|2482.8|2488|2482|2489.8|2483.8|2486.8|2480.8|129
1718629800000|2024-06-17 13:10:00|2488.3|2482.3|2490.3|2484.3|2490.5|2484.5|2487.3|2481.3|116
1718630100000|2024-06-17 13:15:00|2490|2484|2494|2488|2495|2489|2488.8|2482.8|130
1718630400000|2024-06-17 13:20:00|2493.8|2487.8|2494.3|2488.3|2495.8|2489.8|2492.8|2486.8|92
1718630700000|2024-06-17 13:25:00|2494|2488|2492.8|2486.8|2495.6|2489.6|2492.5|2486.5|129
1718631000000|2024-06-17 13:30:00|2493|2487|2491.8|2485.8|2494.8|2488.8|2490.3|2484.3|88
1718631300000|2024-06-17 13:35:00|2491.5|2485.5|2494|2488|2495|2489|2490.3|2484.3|86
1718631600000|2024-06-17 13:40:00|2493.8|2487.8|2495.8|2489.8|2497|2491|2493|2487|58
1718631900000|2024-06-17 13:45:00|2496|2490|2500.8|2494.8|2501.5|2495.5|2495.8|2489.8|84
1718632200000|2024-06-17 13:50:00|2500.5|2494.5|2501.8|2495.8|2502.5|2496.5|2498.8|2492.8|80
1718632500000|2024-06-17 13:55:00|2502|2496|2505.3|2499.3|2505.3|2499.3|2501.8|2495.8|92
1718632800000|2024-06-17 14:00:00|2505.5|2499.5|2502|2496|2506.5|2500.5|2501|2495|126
1718633100000|2024-06-17 14:05:00|2501.8|2495.8|2501.8|2495.8|2503.5|2497.5|2501|2495|61
1718633400000|2024-06-17 14:10:00|2501.5|2495.5|2500|2494|2503|2497|2499.8|2493.8|75
1718633700000|2024-06-17 14:15:00|2499.8|2493.8|2502|2496|2502|2496|2498|2492|70
1718634000000|2024-06-17 14:20:00|2502.3|2496.3|2505.3|2499.3|2506.5|2500.5|2502.3|2496.3|71
1718634300000|2024-06-17 14:25:00|2505.5|2499.5|2507.8|2501.8|2508.8|2502.8|2505.3|2499.3|48
1718634600000|2024-06-17 14:30:00|2508|2502|2508|2502|2509.8|2503.8|2507.3|2501.3|57
1718634900000|2024-06-17 14:35:00|2508.3|2502.3|2508.3|2502.3|2512|2506|2508.3|2502.3|45
1718635200000|2024-06-17 14:40:00|2508|2502|2507|2501|2510.3|2504.3|2507|2501|51
1718635500000|2024-06-17 14:45:00|2506.8|2500.8|2509.3|2503.3|2509.8|2503.8|2505.5|2499.5|64
1718635800000|2024-06-17 14:50:00|2509|2503|2510.5|2504.5|2511|2505|2507.8|2501.8|54
1718636100000|2024-06-17 14:55:00|2510.8|2504.8|2511.5|2505.5|2512.5|2506.5|2509.8|2503.8|53
1718636400000|2024-06-17 15:00:00|2511.3|2505.3|2509|2503|2512.8|2506.8|2509|2503|58
1718636700000|2024-06-17 15:05:00|2509.3|2503.3|2510|2504|2510.5|2504.5|2509|2503|26
1718637000000|2024-06-17 15:10:00|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2506.8|2500.8|21
1718637300000|2024-06-17 15:15:00|2508.5|2502.5|2506.8|2500.8|2508.5|2502.5|2503|2497|55
1718637600000|2024-06-17 15:20:00|2507|2501|2508.5|2502.5|2508.8|2502.8|2507|2501|35
1718637900000|2024-06-17 15:25:00|2508.3|2502.3|2502.3|2496.3|2508.3|2502.3|2501.8|2495.8|133
1718638200000|2024-06-17 15:30:00|2502.5|2496.5|2503.3|2497.3|2504.8|2498.8|2502|2496|75
1718638500000|2024-06-17 15:35:00|2503.5|2497.5|2499.5|2493.5|2503.5|2497.5|2497.9|2491.9|70
1718638800000|2024-06-17 15:40:00|2499.8|2493.8|2498.5|2492.5|2501.5|2495.5|2497.5|2491.5|85
1718639100000|2024-06-17 15:45:00|2498.3|2492.3|2497.8|2491.8|2499.8|2493.8|2497.3|2491.3|67
1718639400000|2024-06-17 15:50:00|2497.3|2491.3|2497.3|2491.3|2498.5|2492.5|2497.3|2491.3|36
1718639700000|2024-06-17 15:55:00|2497|2491|2497|2491|2497.5|2491.5|2495.8|2489.8|74
1718640000000|2024-06-17 16:00:00|2497.3|2491.3|2498.8|2492.8|2499.5|2493.5|2497|2491|41
1718640300000|2024-06-17 16:05:00|2498.5|2492.5|2501.8|2495.8|2502.8|2496.8|2498.5|2492.5|23
1718640600000|2024-06-17 16:10:00|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|21
1718640900000|2024-06-17 16:15:00|2501.5|2495.5|2502.3|2496.3|2502.8|2496.8|2501.5|2495.5|42
1718641200000|2024-06-17 16:20:00|2501.8|2495.8|2501.8|2495.8|2502.3|2496.3|2501.3|2495.3|18
1718641500000|2024-06-17 16:25:00|2502|2496|2502.8|2496.8|2502.8|2496.8|2501|2495|27
1718641800000|2024-06-17 16:30:00|2502.5|2496.5|2501.3|2495.3|2502.8|2496.8|2501.3|2495.3|36
1718642100000|2024-06-17 16:35:00|2501.5|2495.5|2502|2496|2502.5|2496.5|2501.3|2495.3|30
1718642400000|2024-06-17 16:40:00|2501.8|2495.8|2501.5|2495.5|2502.3|2496.3|2501.3|2495.3|17
1718642700000|2024-06-17 16:45:00|2501.8|2495.8|2502.5|2496.5|2502.8|2496.8|2501.8|2495.8|12
1718643000000|2024-06-17 16:50:00|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.3|2496.3|13
1718643300000|2024-06-17 16:55:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|8
1718643600000|2024-06-17 17:00:00|2503|2497|2504.8|2498.8|2505|2499|2502.5|2496.5|13
1718643900000|2024-06-17 17:05:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505|2499|6
1718644200000|2024-06-17 17:10:00|2505.3|2499.3|2506|2500|2506|2500|2504.5|2498.5|12
1718644500000|2024-06-17 17:15:00|2505.8|2499.8|2506|2500|2506|2500|2505.3|2499.3|10
1718644800000|2024-06-17 17:20:00|2505.8|2499.8|2507.5|2501.5|2508.9|2502.9|2504.5|2498.5|29
1718645100000|2024-06-17 17:25:00|2507.3|2501.3|2506.3|2500.3|2507.3|2501.3|2506|2500|11
1718645400000|2024-06-17 17:30:00|2506.5|2500.5|2504.5|2498.5|2506.8|2500.8|2504|2498|19
1718645700000|2024-06-17 17:35:00|2504.8|2498.8|2507|2501|2507|2501|2504.8|2498.8|10
1718646000000|2024-06-17 17:40:00|2506.8|2500.8|2508.3|2502.3|2508.8|2502.8|2506.8|2500.8|12
1718646300000|2024-06-17 17:45:00|2508.5|2502.5|2506.8|2500.8|2508.5|2502.5|2506.8|2500.8|10
1718646600000|2024-06-17 17:50:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1718646900000|2024-06-17 17:55:00|2511|2496|2515|2500|2515|2500|2511|2496|9
1718668800000|2024-06-18 00:00:00|2511.8|2505.8|2511.9|2505.9|2514|2508|2511.6|2505.6|30
1718669100000|2024-06-18 00:05:00|2511.6|2505.6|2510|2504|2511.9|2505.9|2508.5|2502.5|27
1718669400000|2024-06-18 00:10:00|2509.6|2503.6|2511.8|2505.8|2512.8|2506.8|2509.5|2503.5|20
1718669700000|2024-06-18 00:15:00|2512|2506|2512.3|2506.3|2513.3|2507.3|2511|2505|15
1718670000000|2024-06-18 00:20:00|2512.5|2506.5|2513|2507|2513|2507|2511.8|2505.8|12
1718670300000|2024-06-18 00:25:00|2512.8|2506.8|2513|2507|2514|2508|2512.5|2506.5|16
1718670600000|2024-06-18 00:30:00|2513.3|2507.3|2512.8|2506.8|2513.5|2507.5|2512|2506|17
1718670900000|2024-06-18 00:35:00|2513|2507|2512|2506|2513|2507|2511|2505|23
1718671200000|2024-06-18 00:40:00|2512.3|2506.3|2512.5|2506.5|2513.3|2507.3|2511.5|2505.5|16
1718671500000|2024-06-18 00:45:00|2512.3|2506.3|2512.5|2506.5|2512.8|2506.8|2512|2506|14
1718671800000|2024-06-18 00:50:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2511.8|2505.8|6
1718672100000|2024-06-18 00:55:00|2511.8|2505.8|2515|2504.5|2516|2508.5|2511.3|2504.5|36
1718672400000|2024-06-18 01:00:00|2515.5|2505|2519.8|2513.8|2522.8|2516.4|2515.5|2505|147
1718672700000|2024-06-18 01:05:00|2519.5|2513.5|2516.3|2510.3|2519.5|2513.5|2515.8|2509.8|94
1718673000000|2024-06-18 01:10:00|2516.5|2510.5|2512.3|2506.3|2516.5|2510.5|2512|2506|81
1718673300000|2024-06-18 01:15:00|2512|2506|2510|2504|2513|2507|2510|2504|57
1718673600000|2024-06-18 01:20:00|2509.8|2503.8|2509.5|2503.5|2510.5|2504.5|2508.3|2502.3|46
1718673900000|2024-06-18 01:25:00|2509.3|2503.3|2508.8|2502.8|2509.5|2503.5|2507.5|2501.5|77
1718674200000|2024-06-18 01:30:00|2508.5|2502.5|2506.8|2500.8|2510.3|2504.3|2506.8|2500.8|84
1718674500000|2024-06-18 01:35:00|2507|2501|2510.8|2504.8|2510.8|2504.8|2505.5|2499.5|70
1718674800000|2024-06-18 01:40:00|2511|2505|2509.3|2503.3|2512.3|2506.3|2509.3|2503.3|48
1718675100000|2024-06-18 01:45:00|2509.5|2503.5|2508.8|2502.8|2510.8|2504.8|2508.5|2502.5|46
1718675400000|2024-06-18 01:50:00|2508.5|2502.5|2508.5|2502.5|2509|2503|2507.3|2501.3|44
1718675700000|2024-06-18 01:55:00|2508.8|2502.8|2509|2503|2509.8|2503.8|2507.8|2501.8|40
1718676000000|2024-06-18 02:00:00|2508.8|2502.8|2506.5|2500.5|2509.8|2503.8|2505.5|2499.5|90
1718676300000|2024-06-18 02:05:00|2506.3|2500.3|2507|2501|2508.8|2502.8|2506|2500|37
1718676600000|2024-06-18 02:10:00|2507.3|2501.3|2509.3|2503.3|2510|2504|2507|2501|39
1718676900000|2024-06-18 02:15:00|2509.5|2503.5|2511|2505|2512.3|2506.3|2509.5|2503.5|27
1718677200000|2024-06-18 02:20:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510|2504|13
1718677500000|2024-06-18 02:25:00|2510.3|2504.3|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|9
1718677800000|2024-06-18 02:30:00|2509|2503|2508.3|2502.3|2509|2503|2506.8|2500.8|35
1718678100000|2024-06-18 02:35:00|2508.5|2502.5|2512|2506|2512|2506|2508.5|2502.5|39
1718678400000|2024-06-18 02:40:00|2512.3|2506.3|2512.3|2506.3|2513.5|2507.5|2511.8|2505.8|73
1718678700000|2024-06-18 02:45:00|2512.5|2506.5|2512.3|2506.3|2514.3|2508.3|2510.5|2504.5|99
1718679000000|2024-06-18 02:50:00|2512.5|2506.5|2510.5|2504.5|2512.8|2506.8|2510|2504|26
1718679300000|2024-06-18 02:55:00|2510.3|2504.3|2511.3|2505.3|2513|2507|2509.5|2503.5|43
1718679600000|2024-06-18 03:00:00|2511.5|2505.5|2510.3|2504.3|2512.8|2506.8|2510.3|2504.3|23
1718679900000|2024-06-18 03:05:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2509.3|2503.3|23
1718680200000|2024-06-18 03:10:00|2509.8|2503.8|2510.3|2504.3|2511|2505|2509.8|2503.8|32
1718680500000|2024-06-18 03:15:00|2510.5|2504.5|2509.3|2503.3|2512|2506|2507.8|2501.8|61
1718680800000|2024-06-18 03:20:00|2509.5|2503.5|2511.3|2505.3|2511.5|2505.5|2509.5|2503.5|36
1718681100000|2024-06-18 03:25:00|2511|2505|2513.3|2502.8|2513.5|2505.5|2510.8|2502|22
1718681400000|2024-06-18 03:30:00|2513.8|2503.3|2511.3|2505.3|2514.5|2506.5|2511.3|2503.3|18
1718681700000|2024-06-18 03:35:00|2511.5|2505.5|2512|2506|2512|2506|2511.3|2505.3|7
1718682000000|2024-06-18 03:40:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1718682300000|2024-06-18 03:45:00|2511.5|2505.5|2512|2506|2512|2506|2511.3|2505.3|5
1718682600000|2024-06-18 03:50:00|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|5
1718682900000|2024-06-18 03:55:00|2512.5|2506.5|2513|2507|2513.5|2507.5|2512.3|2506.3|9
1718683200000|2024-06-18 04:00:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512|2506|6
1718683500000|2024-06-18 04:05:00|2512.3|2506.3|2516.3|2510.3|2516.5|2510.5|2512|2506|19
1718683800000|2024-06-18 04:10:00|2516|2510|2516.5|2510.5|2516.8|2510.8|2515.8|2509.8|20
1718684100000|2024-06-18 04:15:00|2517|2511|2517.5|2511.5|2517.8|2511.8|2516.8|2510.8|8
1718684400000|2024-06-18 04:20:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2516.5|2510.5|8
1718684700000|2024-06-18 04:25:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1718685000000|2024-06-18 04:30:00|2517.5|2511.5|2517|2511|2517.5|2511.5|2516.5|2510.5|19
1718685300000|2024-06-18 04:35:00|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|5
1718685600000|2024-06-18 04:40:00|2517|2511|2515.5|2509.5|2517|2511|2515.3|2509.3|8
1718685900000|2024-06-18 04:45:00|2515.3|2509.3|2513.5|2507.5|2515.3|2509.3|2513.3|2507.3|11
1718686200000|2024-06-18 04:50:00|2513.3|2507.3|2511.8|2505.8|2513.5|2507.5|2511.8|2505.8|8
1718686500000|2024-06-18 04:55:00|2511.5|2505.5|2511.8|2505.8|2512|2506|2511|2505|11
1718686800000|2024-06-18 05:00:00|2511.5|2505.5|2509.5|2503.5|2511.5|2505.5|2509.5|2503.5|29
1718687100000|2024-06-18 05:05:00|2509.8|2503.8|2509|2503|2510.8|2504.8|2509|2503|19
1718687400000|2024-06-18 05:10:00|2508.8|2502.8|2509|2503|2509|2503|2508|2502|11
1718687700000|2024-06-18 05:15:00|2509.3|2503.3|2509.5|2503.5|2510|2504|2508.8|2502.8|20
1718688000000|2024-06-18 05:20:00|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2508.8|2502.8|19
1718688300000|2024-06-18 05:25:00|2510.5|2504.5|2512.8|2502.3|2513|2504.8|2510.5|2502.3|8
1718688600000|2024-06-18 05:30:00|2512.5|2502|2512.3|2506.3|2514.8|2506.3|2510|2501.5|81
1718688900000|2024-06-18 05:35:00|2512.5|2506.5|2511.3|2505.3|2513.8|2507.8|2510.5|2504.5|37
1718689200000|2024-06-18 05:40:00|2511|2505|2508.8|2502.8|2511.8|2505.8|2508.5|2502.5|40
1718689500000|2024-06-18 05:45:00|2508.5|2502.5|2507|2501|2508.8|2502.8|2506.3|2500.3|33
1718689800000|2024-06-18 05:50:00|2506.8|2500.8|2506.8|2500.8|2507.3|2501.3|2505.8|2499.8|32
1718690100000|2024-06-18 05:55:00|2506.5|2500.5|2505.3|2499.3|2507|2501|2505.3|2499.3|37
1718690400000|2024-06-18 06:00:00|2505.5|2499.5|2505|2499|2506.5|2500.5|2504.8|2498.8|55
1718690700000|2024-06-18 06:05:00|2504.8|2498.8|2503.8|2497.8|2506|2500|2502.3|2496.3|94
1718691000000|2024-06-18 06:10:00|2504|2498|2503.3|2497.3|2504.5|2498.5|2501.8|2495.8|75
1718691300000|2024-06-18 06:15:00|2503|2497|2502.5|2496.5|2503|2497|2501.3|2495.3|61
1718691600000|2024-06-18 06:20:00|2502.8|2496.8|2502.5|2496.5|2505.3|2499.3|2502.3|2496.3|44
1718691900000|2024-06-18 06:25:00|2502.8|2496.8|2501.8|2495.8|2505.3|2499.3|2501.8|2495.8|55
1718692200000|2024-06-18 06:30:00|2502|2496|2495.5|2489.5|2502.5|2496.5|2495|2489|109
1718692500000|2024-06-18 06:35:00|2495.3|2489.3|2489.5|2483.5|2496|2490|2488.3|2482.3|159
1718692800000|2024-06-18 06:40:00|2489|2483|2491.8|2485.8|2492.5|2486.5|2488.5|2482.5|84
1718693100000|2024-06-18 06:45:00|2492.3|2486.3|2487|2481|2492.8|2486.8|2486.3|2480.3|99
1718693400000|2024-06-18 06:50:00|2487.3|2481.3|2489.3|2483.3|2489.5|2483.5|2486.8|2480.8|86
1718693700000|2024-06-18 06:55:00|2489|2483|2491.5|2485.5|2491.8|2485.8|2488.8|2482.8|55
1718694000000|2024-06-18 07:00:00|2491.8|2485.8|2487|2481|2493.8|2487.8|2487|2481|131
1718694300000|2024-06-18 07:05:00|2486.8|2480.8|2488|2482|2489.8|2483.8|2484.8|2478.8|60
1718694600000|2024-06-18 07:10:00|2487.8|2481.8|2484|2478|2488.3|2482.3|2484|2478|50
1718694900000|2024-06-18 07:15:00|2483.8|2477.8|2482.3|2476.3|2485.3|2479.3|2482|2476|58
1718695200000|2024-06-18 07:20:00|2482|2476|2482|2476|2483.3|2477.3|2481|2475|40
1718695500000|2024-06-18 07:25:00|2482.3|2476.3|2483.3|2477.3|2483.8|2477.8|2482|2476|46
1718695800000|2024-06-18 07:30:00|2483|2477|2482.8|2476.8|2483.3|2477.3|2482|2476|27
1718696100000|2024-06-18 07:35:00|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481|2475|25
1718696400000|2024-06-18 07:40:00|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480|2474|24
1718696700000|2024-06-18 07:45:00|2480.5|2474.5|2476.9|2470.9|2481.8|2475.8|2476.8|2470.8|34
1718697000000|2024-06-18 07:50:00|2476.8|2470.8|2477.8|2471.8|2479|2473|2476.5|2470.5|58
1718697300000|2024-06-18 07:55:00|2477.5|2471.5|2478.5|2472.5|2480.3|2474.3|2476.5|2470.5|49
1718697600000|2024-06-18 08:00:00|2478.3|2472.3|2473|2467|2478.3|2472.3|2473|2467|92
1718697900000|2024-06-18 08:05:00|2473.3|2467.3|2478|2472|2479.3|2473.3|2473.3|2467.3|108
1718698200000|2024-06-18 08:10:00|2477.8|2471.8|2480.5|2474.5|2481|2475|2477|2471|77
1718698500000|2024-06-18 08:15:00|2480.3|2474.3|2475.5|2469.5|2480.3|2474.3|2474.5|2468.5|80
1718698800000|2024-06-18 08:20:00|2475.8|2469.8|2474.3|2468.3|2475.8|2469.8|2474|2468|57
1718699100000|2024-06-18 08:25:00|2474|2468|2476.8|2470.8|2477.3|2471.3|2473.5|2467.5|65
1718699400000|2024-06-18 08:30:00|2477|2471|2476.3|2470.3|2477.5|2471.5|2475|2469|51
1718699700000|2024-06-18 08:35:00|2476|2470|2474.3|2468.3|2476.5|2470.5|2473.5|2467.5|52
1718700000000|2024-06-18 08:40:00|2474.5|2468.5|2473.5|2467.5|2474.8|2468.8|2473.3|2467.3|57
1718700300000|2024-06-18 08:45:00|2473.8|2467.8|2473.8|2467.8|2474.5|2468.5|2473.3|2467.3|78
1718700600000|2024-06-18 08:50:00|2473.5|2467.5|2475.5|2469.5|2476.8|2470.8|2473.3|2467.3|72
1718700900000|2024-06-18 08:55:00|2475.8|2469.8|2474.5|2468.5|2476.3|2470.3|2473.8|2467.8|51
1718701200000|2024-06-18 09:00:00|2474.3|2468.3|2476|2470|2476.3|2470.3|2473.3|2467.3|70
1718701500000|2024-06-18 09:05:00|2476.3|2470.3|2480.5|2474.5|2480.5|2474.5|2475.8|2469.8|59
1718701800000|2024-06-18 09:10:00|2480.3|2474.3|2478.8|2472.8|2480.3|2474.3|2478.8|2472.8|23
1718702100000|2024-06-18 09:15:00|2479|2473|2480.5|2474.5|2481.3|2475.3|2479|2473|28
1718702400000|2024-06-18 09:20:00|2480.3|2474.3|2479.5|2473.5|2481.5|2475.5|2479.3|2473.3|36
1718702700000|2024-06-18 09:25:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2478.8|2472.8|26
1718703000000|2024-06-18 09:30:00|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|21
1718703300000|2024-06-18 09:35:00|2479|2473|2481.3|2475.3|2481.3|2475.3|2479|2473|39
1718703600000|2024-06-18 09:40:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2479.8|2473.8|28
1718703900000|2024-06-18 09:45:00|2481|2475|2481.5|2475.5|2482.5|2476.5|2480.5|2474.5|24
1718704200000|2024-06-18 09:50:00|2481.8|2475.8|2481|2475|2481.8|2475.8|2480.8|2474.8|14
1718704500000|2024-06-18 09:55:00|2480.8|2474.8|2481|2475|2481.3|2475.3|2480.8|2474.8|55
1718704800000|2024-06-18 10:00:00|2480.8|2474.8|2481.5|2475.5|2482|2476|2480.8|2474.8|26
1718705100000|2024-06-18 10:05:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|11
1718705400000|2024-06-18 10:10:00|2481|2475|2479.8|2473.8|2481.3|2475.3|2479.5|2473.5|20
1718705700000|2024-06-18 10:15:00|2479.5|2473.5|2479.5|2473.5|2481.3|2475.3|2479.3|2473.3|35
1718706000000|2024-06-18 10:20:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|31
1718706300000|2024-06-18 10:25:00|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480|2474|26
1718706600000|2024-06-18 10:30:00|2480.8|2474.8|2483|2477|2483.5|2477.5|2480.3|2474.3|40
1718706900000|2024-06-18 10:35:00|2482.8|2476.8|2480|2474|2482.8|2476.8|2479.8|2473.8|16
1718707200000|2024-06-18 10:40:00|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|10
1718707500000|2024-06-18 10:45:00|2480.5|2474.5|2480.5|2474.5|2481.3|2475.3|2480.3|2474.3|16
1718707800000|2024-06-18 10:50:00|2480.8|2474.8|2481.5|2475.5|2482.3|2476.3|2479.8|2473.8|36
1718708100000|2024-06-18 10:55:00|2481.8|2475.8|2482|2476|2482.8|2476.8|2481.3|2475.3|26
1718708400000|2024-06-18 11:00:00|2482.3|2476.3|2480.5|2474.5|2482.8|2476.8|2480.5|2474.5|29
1718708700000|2024-06-18 11:05:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480.8|2474.8|28
1718709000000|2024-06-18 11:10:00|2482.3|2476.3|2484.8|2478.8|2485.3|2479.3|2481.8|2475.8|44
1718709300000|2024-06-18 11:15:00|2484.5|2478.5|2484.3|2478.3|2485.3|2479.3|2483|2477|30
1718709600000|2024-06-18 11:20:00|2484|2478|2482.8|2476.8|2484.8|2478.8|2482.5|2476.5|39
1718709900000|2024-06-18 11:25:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|7
1718710200000|2024-06-18 11:30:00|2483.5|2477.5|2480.8|2474.8|2483.8|2477.8|2480.8|2474.8|25
1718710500000|2024-06-18 11:35:00|2480.5|2474.5|2476.5|2470.5|2480.8|2474.8|2476|2470|45
1718710800000|2024-06-18 11:40:00|2476.8|2470.8|2476.3|2470.3|2477.3|2471.3|2475.5|2469.5|34
1718711100000|2024-06-18 11:45:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|6
1718711400000|2024-06-18 11:50:00|2477|2471|2477.3|2471.3|2478.5|2472.5|2476.5|2470.5|23
1718711700000|2024-06-18 11:55:00|2477|2471|2484.8|2478.8|2485.3|2479.3|2476.8|2470.8|100
1718712000000|2024-06-18 12:00:00|2484.5|2478.5|2484.3|2478.3|2486.4|2480.4|2483.8|2477.8|92
1718712300000|2024-06-18 12:05:00|2483.8|2477.8|2486.3|2480.3|2486.5|2480.5|2483.3|2477.3|41
1718712600000|2024-06-18 12:10:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486|2480|15
1718712900000|2024-06-18 12:15:00|2486|2480|2487.5|2481.5|2488.5|2482.5|2486|2480|25
1718713200000|2024-06-18 12:20:00|2487.3|2481.3|2487|2481|2487.8|2481.8|2486.3|2480.3|24
1718713500000|2024-06-18 12:25:00|2486.8|2480.8|2487.5|2481.5|2487.8|2481.8|2486.3|2480.3|22
1718713800000|2024-06-18 12:30:00|2487.8|2481.8|2488.8|2482.8|2490.8|2484.8|2487.8|2481.8|133
1718714100000|2024-06-18 12:35:00|2489|2483|2488.8|2482.8|2490.5|2484.5|2487.8|2481.8|68
1718714400000|2024-06-18 12:40:00|2489|2483|2489.3|2483.3|2491.5|2485.5|2489|2483|55
1718714700000|2024-06-18 12:45:00|2489.5|2483.5|2488|2482|2490.3|2484.3|2487.5|2481.5|36
1718715000000|2024-06-18 12:50:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2486.3|2480.3|25
1718715300000|2024-06-18 12:55:00|2486.8|2480.8|2487.8|2481.8|2488.3|2482.3|2486.3|2480.3|46
1718715600000|2024-06-18 13:00:00|2487.5|2481.5|2489.5|2483.5|2491|2485|2487.5|2481.5|231
1718715900000|2024-06-18 13:05:00|2489.3|2483.3|2488.3|2482.3|2491|2485|2488|2482|135
1718716200000|2024-06-18 13:10:00|2488.8|2482.8|2489.5|2483.5|2490.8|2484.8|2487.8|2481.8|103
1718716500000|2024-06-18 13:15:00|2489.3|2483.3|2489|2483|2489.5|2483.5|2486.3|2480.3|69
1718716800000|2024-06-18 13:20:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2486.8|2480.8|50
1718717100000|2024-06-18 13:25:00|2489|2483|2490.8|2484.8|2491.8|2485.8|2488.8|2482.8|70
1718717400000|2024-06-18 13:30:00|2490.5|2484.5|2493.8|2487.8|2494.3|2488.3|2490.3|2484.3|106
1718717700000|2024-06-18 13:35:00|2494|2488|2495.5|2489.5|2495.8|2489.8|2492.5|2486.5|131
1718718000000|2024-06-18 13:40:00|2495.3|2489.3|2498.3|2492.3|2499.5|2493.5|2495.3|2489.3|78
1718718300000|2024-06-18 13:45:00|2498.5|2492.5|2500.5|2494.5|2500.8|2494.8|2497.8|2491.8|87
1718718600000|2024-06-18 13:50:00|2500.3|2494.3|2500.8|2494.8|2502|2496|2499.8|2493.8|63
1718718900000|2024-06-18 13:55:00|2501|2495|2504|2498|2504.5|2498.5|2499.8|2493.8|90
1718719200000|2024-06-18 14:00:00|2504.3|2498.3|2500.3|2494.3|2504.3|2498.3|2500.3|2494.3|62
1718719500000|2024-06-18 14:05:00|2500|2494|2502|2496|2503|2497|2499.5|2493.5|88
1718719800000|2024-06-18 14:10:00|2501.8|2495.8|2499.5|2493.5|2502.8|2496.8|2499.3|2493.3|79
1718720100000|2024-06-18 14:15:00|2499.8|2493.8|2498.8|2492.8|2500|2494|2497.5|2491.5|71
1718720400000|2024-06-18 14:20:00|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2497|2491|52
1718720700000|2024-06-18 14:25:00|2498|2492|2500.5|2494.5|2500.5|2494.5|2497.5|2491.5|45
1718721000000|2024-06-18 14:30:00|2500.3|2494.3|2500.8|2494.8|2507|2501|2499.5|2493.5|102
1718721300000|2024-06-18 14:35:00|2500.5|2494.5|2499.8|2493.8|2500.8|2494.8|2499|2493|48
1718721600000|2024-06-18 14:40:00|2499.5|2493.5|2502.5|2496.5|2502.5|2496.5|2499.5|2493.5|46
1718721900000|2024-06-18 14:45:00|2502.3|2496.3|2503.5|2497.5|2503.5|2497.5|2501.3|2495.3|53
1718722200000|2024-06-18 14:50:00|2503.3|2497.3|2500.5|2494.5|2504.5|2498.5|2500.5|2494.5|54
1718722500000|2024-06-18 14:55:00|2500.8|2494.8|2499.5|2493.5|2501.5|2495.5|2497.5|2491.5|87
1718722800000|2024-06-18 15:00:00|2499.8|2493.8|2494.8|2488.8|2499.8|2493.8|2494.5|2488.5|97
1718723100000|2024-06-18 15:05:00|2494.5|2488.5|2495.8|2489.8|2497.3|2491.3|2493|2487|70
1718723400000|2024-06-18 15:10:00|2495.5|2489.5|2494.3|2488.3|2497|2491|2494.3|2488.3|52
1718723700000|2024-06-18 15:15:00|2494.5|2488.5|2494|2488|2495.8|2489.8|2492|2486|66
1718724000000|2024-06-18 15:20:00|2493.8|2487.8|2492.5|2486.5|2494.5|2488.5|2490|2484|67
1718724300000|2024-06-18 15:25:00|2492.3|2486.3|2489.8|2483.8|2492.5|2486.5|2488|2482|176
1718724600000|2024-06-18 15:30:00|2490|2484|2493.3|2487.3|2493.5|2487.5|2488|2482|71
1718724900000|2024-06-18 15:35:00|2493.5|2487.5|2496|2490|2496.8|2490.8|2493.3|2487.3|68
1718725200000|2024-06-18 15:40:00|2495.8|2489.8|2495.5|2489.5|2497|2491|2494|2488|75
1718725500000|2024-06-18 15:45:00|2496|2490|2496.3|2490.3|2497|2491|2496|2490|37
1718725800000|2024-06-18 15:50:00|2496|2490|2495.8|2489.8|2496.5|2490.5|2495.3|2489.3|22
1718726100000|2024-06-18 15:55:00|2495.5|2489.5|2497.5|2491.5|2497.8|2491.8|2494.8|2488.8|36
1718726400000|2024-06-18 16:00:00|2497.8|2491.8|2497.3|2491.3|2498.5|2492.5|2496.8|2490.8|37
1718726700000|2024-06-18 16:05:00|2497|2491|2498.8|2492.8|2499|2493|2496.5|2490.5|39
1718727000000|2024-06-18 16:10:00|2499|2493|2500|2494|2500.8|2494.8|2499|2493|13
1718727300000|2024-06-18 16:15:00|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499|2493|21
1718727600000|2024-06-18 16:20:00|2499|2493|2498.8|2492.8|2499.3|2493.3|2497.8|2491.8|31
1718727900000|2024-06-18 16:25:00|2499|2493|2497.3|2491.3|2499.5|2493.5|2497.3|2491.3|35
1718728200000|2024-06-18 16:30:00|2497.5|2491.5|2491.8|2485.8|2497.8|2491.8|2491.5|2485.5|51
1718728500000|2024-06-18 16:35:00|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2489.8|2483.8|26
1718728800000|2024-06-18 16:40:00|2490.5|2484.5|2493.5|2487.5|2493.5|2487.5|2490.5|2484.5|35
1718729100000|2024-06-18 16:45:00|2493.8|2487.8|2497.3|2491.3|2497.3|2491.3|2493|2487|18
1718729400000|2024-06-18 16:50:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2497|2491|13
1718729700000|2024-06-18 16:55:00|2498.5|2492.5|2497.8|2491.8|2498.8|2492.8|2497.5|2491.5|51
1718730000000|2024-06-18 17:00:00|2498|2492|2498|2492|2499|2493|2498|2492|21
1718730300000|2024-06-18 17:05:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|8
1718730600000|2024-06-18 17:10:00|2497.5|2491.5|2497.3|2491.3|2497.8|2491.8|2496.5|2490.5|25
1718730900000|2024-06-18 17:15:00|2497.5|2491.5|2496.8|2490.8|2498|2492|2496.8|2490.8|12
1718731200000|2024-06-18 17:20:00|2496.5|2490.5|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|14
1718731500000|2024-06-18 17:25:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1718731800000|2024-06-18 17:30:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2496.3|2490.3|15
1718732100000|2024-06-18 17:35:00|2497.3|2491.3|2497|2491|2498.3|2492.3|2496.5|2490.5|32
1718732400000|2024-06-18 17:40:00|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.5|2490.5|17
1718732700000|2024-06-18 17:45:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|5
1718733000000|2024-06-18 17:50:00|2496.3|2490.3|2496.5|2490.5|2497.3|2491.3|2496.3|2490.3|33
1718733300000|2024-06-18 17:55:00|2501|2486|2502|2487|2502.8|2487.8|2501|2486|7
1718755200000|2024-06-19 00:00:00|2503.4|2497.4|2504.3|2498.3|2505.6|2499.6|2503.1|2497.1|19
1718755500000|2024-06-19 00:05:00|2504.1|2498.1|2505.5|2499.5|2506|2500|2503.9|2497.9|39
1718755800000|2024-06-19 00:10:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2503.9|2497.9|13
1718756100000|2024-06-19 00:15:00|2504.8|2498.8|2504|2498|2505|2499|2504|2498|17
1718756400000|2024-06-19 00:20:00|2503.8|2497.8|2504|2498|2504.5|2498.5|2503.5|2497.5|10
1718756700000|2024-06-19 00:25:00|2503.8|2497.8|2503.5|2497.5|2504|2498|2503|2497|11
1718757000000|2024-06-19 00:30:00|2503.3|2497.3|2501.8|2495.8|2503.3|2497.3|2501.8|2495.8|10
1718757300000|2024-06-19 00:35:00|2501.5|2495.5|2501|2495|2501.5|2495.5|2498.1|2492.1|27
1718757600000|2024-06-19 00:40:00|2501.3|2495.3|2501|2495|2502|2496|2501|2495|9
1718757900000|2024-06-19 00:45:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|10
1718758200000|2024-06-19 00:50:00|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2499|2493|27
1718758500000|2024-06-19 00:55:00|2500.8|2494.8|2500.3|2494.3|2501|2495|2499.8|2493.8|21
1718758800000|2024-06-19 01:00:00|2500|2494|2501|2495|2502.3|2496.3|2499.5|2493.5|112
1718759100000|2024-06-19 01:05:00|2501.3|2495.3|2498.8|2492.8|2501.5|2495.5|2498.5|2492.5|51
1718759400000|2024-06-19 01:10:00|2499|2493|2499.3|2493.3|2499.8|2493.8|2496.5|2490.5|76
1718759700000|2024-06-19 01:15:00|2499.5|2493.5|2501.3|2495.3|2501.5|2495.5|2498|2492|63
1718760000000|2024-06-19 01:20:00|2501|2495|2497.3|2491.3|2501.5|2495.5|2497.3|2491.3|49
1718760300000|2024-06-19 01:25:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2496|2490|37
1718760600000|2024-06-19 01:30:00|2498|2492|2497|2491|2498.3|2492.3|2496|2490|65
1718760900000|2024-06-19 01:35:00|2497.3|2491.3|2497.3|2491.3|2498.5|2492.5|2496.5|2490.5|54
1718761200000|2024-06-19 01:40:00|2497.5|2491.5|2497|2491|2498|2492|2496.3|2490.3|52
1718761500000|2024-06-19 01:45:00|2496.8|2490.8|2499.8|2493.8|2500|2494|2496.8|2490.8|52
1718761800000|2024-06-19 01:50:00|2500|2494|2505.8|2499.8|2505.8|2499.8|2499.8|2493.8|55
1718762100000|2024-06-19 01:55:00|2505.5|2499.5|2503.8|2497.8|2506|2500|2503|2497|59
1718762400000|2024-06-19 02:00:00|2504|2498|2503|2497|2506.5|2500.5|2503|2497|75
1718762700000|2024-06-19 02:05:00|2502.5|2496.5|2501|2495|2502.5|2496.5|2499.3|2493.3|42
1718763000000|2024-06-19 02:10:00|2501.3|2495.3|2498.3|2492.3|2501.5|2495.5|2498.3|2492.3|29
1718763300000|2024-06-19 02:15:00|2498|2492|2497.5|2491.5|2499.3|2493.3|2497.3|2491.3|18
1718763600000|2024-06-19 02:20:00|2497.8|2491.8|2499|2493|2499|2493|2497.8|2491.8|8
1718763900000|2024-06-19 02:25:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499|2493|9
1718764200000|2024-06-19 02:30:00|2499.8|2493.8|2502.5|2496.5|2503.5|2497.5|2499.8|2493.8|38
1718764500000|2024-06-19 02:35:00|2502.8|2496.8|2501.8|2495.8|2503.5|2497.5|2501.8|2495.8|31
1718764800000|2024-06-19 02:40:00|2502|2496|2501.5|2495.5|2503.3|2497.3|2501.5|2495.5|37
1718765100000|2024-06-19 02:45:00|2501.8|2495.8|2503|2497|2505|2499|2501.5|2495.5|58
1718765400000|2024-06-19 02:50:00|2502.8|2496.8|2502|2496|2503.3|2497.3|2501.3|2495.3|37
1718765700000|2024-06-19 02:55:00|2501.8|2495.8|2499|2493|2502|2496|2499|2493|34
1718766000000|2024-06-19 03:00:00|2499.3|2493.3|2499.3|2493.3|2501|2495|2499|2493|57
1718766300000|2024-06-19 03:05:00|2499.5|2493.5|2501.3|2495.3|2502.3|2496.3|2499.5|2493.5|34
1718766600000|2024-06-19 03:10:00|2501|2495|2501.5|2495.5|2502.5|2496.5|2501|2495|36
1718766900000|2024-06-19 03:15:00|2501.8|2495.8|2499.3|2493.3|2501.8|2495.8|2499.3|2493.3|36
1718767200000|2024-06-19 03:20:00|2499|2493|2497.8|2491.8|2499.3|2493.3|2496.5|2490.5|30
1718767500000|2024-06-19 03:25:00|2497.5|2491.5|2498|2492|2498.3|2492.3|2497.3|2491.3|23
1718767800000|2024-06-19 03:30:00|2498.3|2492.3|2497.5|2491.5|2498.5|2492.5|2497|2491|13
1718768100000|2024-06-19 03:35:00|2497.8|2491.8|2497.3|2491.3|2498|2492|2497.3|2491.3|5
1718768400000|2024-06-19 03:40:00|2497|2491|2497|2491|2497.3|2491.3|2496.5|2490.5|6
1718768700000|2024-06-19 03:45:00|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|10
1718769000000|2024-06-19 03:50:00|2497|2491|2497|2491|2497|2491|2496.8|2490.8|5
1718769300000|2024-06-19 03:55:00|2496.8|2490.8|2496.5|2490.5|2497|2491|2496.5|2490.5|18
1718769600000|2024-06-19 04:00:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1718769900000|2024-06-19 04:05:00|2496.3|2490.3|2497|2491|2497.3|2491.3|2496.3|2490.3|7
1718770200000|2024-06-19 04:10:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|8
1718770500000|2024-06-19 04:15:00|2497.8|2491.8|2497|2491|2498|2492|2497|2491|6
1718770800000|2024-06-19 04:20:00|2496.8|2490.8|2497|2491|2497.3|2491.3|2496.8|2490.8|4
1718771100000|2024-06-19 04:25:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|6
1718771400000|2024-06-19 04:30:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|6
1718771700000|2024-06-19 04:35:00|2497.3|2491.3|2496.3|2490.3|2497.5|2491.5|2496.3|2490.3|8
1718772000000|2024-06-19 04:40:00|2496.5|2490.5|2497|2491|2497|2491|2496.3|2490.3|6
1718772300000|2024-06-19 04:45:00|2496.8|2490.8|2497|2491|2497|2491|2496.5|2490.5|12
1718772600000|2024-06-19 04:50:00|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496|2490|5
1718773200000|2024-06-19 05:00:00|2496|2490|2500|2494|2500|2494|2495|2489|62
1718773500000|2024-06-19 05:05:00|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499|2493|23
1718773800000|2024-06-19 05:10:00|2500|2494|2500.8|2494.8|2501.5|2495.5|2500|2494|14
1718774100000|2024-06-19 05:15:00|2501|2495|2501|2495|2501.5|2495.5|2500.3|2494.3|12
1718774400000|2024-06-19 05:20:00|2500.5|2494.5|2501.5|2495.5|2501.8|2495.8|2500|2494|13
1718774700000|2024-06-19 05:25:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2500|2494|11
1718775000000|2024-06-19 05:30:00|2501.8|2495.8|2501.8|2495.8|2504.3|2498.3|2501|2495|77
1718775300000|2024-06-19 05:35:00|2502|2496|2500.3|2494.3|2502.8|2496.8|2499.8|2493.8|27
1718775600000|2024-06-19 05:40:00|2500|2494|2498.5|2492.5|2500.8|2494.8|2498.3|2492.3|26
1718775900000|2024-06-19 05:45:00|2498.3|2492.3|2497|2491|2498.3|2492.3|2496.3|2490.3|37
1718776200000|2024-06-19 05:50:00|2497.3|2491.3|2495.5|2489.5|2498|2492|2495.5|2489.5|38
1718776500000|2024-06-19 05:55:00|2495.3|2489.3|2493.8|2487.8|2495.3|2489.3|2493.8|2487.8|31
1718776800000|2024-06-19 06:00:00|2494|2488|2497.3|2491.3|2497.8|2491.8|2493.8|2487.8|48
1718777100000|2024-06-19 06:05:00|2497|2491|2497.5|2491.5|2498.8|2492.8|2496.5|2490.5|26
1718777400000|2024-06-19 06:10:00|2497.3|2491.3|2494.3|2488.3|2497.3|2491.3|2494.3|2488.3|33
1718777700000|2024-06-19 06:15:00|2494.5|2488.5|2494.8|2488.8|2496.3|2490.3|2493.5|2487.5|84
1718778000000|2024-06-19 06:20:00|2494.5|2488.5|2491.8|2485.8|2495.3|2489.3|2491.3|2485.3|78
1718778300000|2024-06-19 06:25:00|2492|2486|2490.3|2484.3|2492|2486|2489.3|2483.3|48
1718778600000|2024-06-19 06:30:00|2490|2484|2491.5|2485.5|2492.3|2486.3|2490|2484|77
1718778900000|2024-06-19 06:35:00|2491.8|2485.8|2489|2483|2491.8|2485.8|2488.3|2482.3|37
1718779200000|2024-06-19 06:40:00|2488.8|2482.8|2487.8|2481.8|2489.5|2483.5|2487.5|2481.5|37
1718779500000|2024-06-19 06:45:00|2488|2482|2489|2483|2489.3|2483.3|2487.3|2481.3|70
1718779800000|2024-06-19 06:50:00|2489.3|2483.3|2491|2485|2491.8|2485.8|2489|2483|63
1718780100000|2024-06-19 06:55:00|2490.8|2484.8|2502|2496|2502.5|2496.5|2490.5|2484.5|152
1718780400000|2024-06-19 07:00:00|2501.8|2495.8|2505|2499|2506.9|2500.9|2500.8|2494.8|69
1718780700000|2024-06-19 07:05:00|2505.3|2499.3|2514|2508|2514.8|2508.8|2505.3|2499.3|73
1718781000000|2024-06-19 07:10:00|2513.8|2507.8|2514.8|2508.8|2517.3|2511.3|2513.5|2507.5|52
1718781300000|2024-06-19 07:15:00|2513.8|2507.8|2509.5|2503.5|2513.8|2507.8|2509.5|2503.5|62
1718781600000|2024-06-19 07:20:00|2509.3|2503.3|2508|2502|2510.1|2504.1|2507.3|2501.3|83
1718781900000|2024-06-19 07:25:00|2507.8|2501.8|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|48
1718782200000|2024-06-19 07:30:00|2509.3|2503.3|2513.5|2507.5|2514.3|2508.3|2509|2503|86
1718782500000|2024-06-19 07:35:00|2513.3|2507.3|2508|2502|2515.5|2509.5|2508|2502|56
1718782800000|2024-06-19 07:40:00|2507.8|2501.8|2509|2503|2509.8|2503.8|2507.8|2501.8|31
1718783100000|2024-06-19 07:45:00|2509.3|2503.3|2512|2506|2512.5|2506.5|2509.3|2503.3|50
1718783400000|2024-06-19 07:50:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2511|2505|56
1718783700000|2024-06-19 07:55:00|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2510.8|2504.8|30
1718784000000|2024-06-19 08:00:00|2512.8|2506.8|2516.3|2510.3|2517.8|2511.8|2512.8|2506.8|71
1718784300000|2024-06-19 08:05:00|2516|2510|2519.3|2513.3|2520.3|2514.3|2516|2510|43
1718784600000|2024-06-19 08:10:00|2519|2513|2520.8|2514.8|2522.5|2516.5|2518.3|2512.3|84
1718784900000|2024-06-19 08:15:00|2521|2515|2518.3|2512.3|2522.3|2516.3|2518.3|2512.3|44
1718785200000|2024-06-19 08:20:00|2518.5|2512.5|2519.5|2513.5|2520.3|2514.3|2518.3|2512.3|39
1718785500000|2024-06-19 08:25:00|2519.3|2513.3|2517.5|2511.5|2519.8|2513.8|2517.5|2511.5|49
1718785800000|2024-06-19 08:30:00|2517.3|2511.3|2516.3|2510.3|2517.5|2511.5|2515.5|2509.5|33
1718786100000|2024-06-19 08:35:00|2516.5|2510.5|2514.5|2508.5|2516.8|2510.8|2514.3|2508.3|46
1718786400000|2024-06-19 08:40:00|2515.3|2509.3|2514.5|2508.5|2516|2510|2514.3|2508.3|51
1718786700000|2024-06-19 08:45:00|2514.8|2508.8|2515|2509|2517|2511|2514.5|2508.5|43
1718787000000|2024-06-19 08:50:00|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|18
1718787300000|2024-06-19 08:55:00|2514.5|2508.5|2516|2510|2517.3|2511.3|2514.5|2508.5|41
1718787600000|2024-06-19 09:00:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.5|2509.5|22
1718787900000|2024-06-19 09:05:00|2516.3|2510.3|2516|2510|2516.5|2510.5|2515.8|2509.8|34
1718788200000|2024-06-19 09:10:00|2515.8|2509.8|2516|2510|2516.8|2510.8|2514.8|2508.8|36
1718788500000|2024-06-19 09:15:00|2516.3|2510.3|2516.5|2510.5|2517.3|2511.3|2515.8|2509.8|21
1718788800000|2024-06-19 09:20:00|2516.3|2510.3|2515.5|2509.5|2516.5|2510.5|2514.8|2508.8|25
1718789100000|2024-06-19 09:25:00|2515.3|2509.3|2514.5|2508.5|2515.8|2509.8|2514.5|2508.5|17
1718789400000|2024-06-19 09:30:00|2514.3|2508.3|2514.3|2508.3|2515|2509|2514.3|2508.3|27
1718789700000|2024-06-19 09:35:00|2514.5|2508.5|2517|2511|2517.3|2511.3|2514.3|2508.3|32
1718790000000|2024-06-19 09:40:00|2517.3|2511.3|2516.8|2510.8|2518.3|2512.3|2516.8|2510.8|43
1718790300000|2024-06-19 09:45:00|2516.5|2510.5|2516|2510|2517.8|2511.8|2515.8|2509.8|21
1718790600000|2024-06-19 09:50:00|2516.3|2510.3|2515.5|2509.5|2517.3|2511.3|2515.3|2509.3|24
1718790900000|2024-06-19 09:55:00|2515.3|2509.3|2514.5|2508.5|2515.8|2509.8|2514.3|2508.3|20
1718791200000|2024-06-19 10:00:00|2514.8|2508.8|2514.3|2508.3|2515.8|2509.8|2514.3|2508.3|27
1718791500000|2024-06-19 10:05:00|2514.5|2508.5|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|7
1718791800000|2024-06-19 10:10:00|2515.3|2509.3|2514.8|2508.8|2516|2510|2514.5|2508.5|24
1718792100000|2024-06-19 10:15:00|2514.5|2508.5|2515|2509|2515.3|2509.3|2514.3|2508.3|16
1718792400000|2024-06-19 10:20:00|2515.3|2509.3|2515.8|2509.8|2516.3|2510.3|2515.3|2509.3|12
1718792700000|2024-06-19 10:25:00|2515.5|2509.5|2517.5|2511.5|2517.5|2511.5|2515.3|2509.3|20
1718793000000|2024-06-19 10:30:00|2517.3|2511.3|2518.3|2512.3|2518.8|2512.8|2516.5|2510.5|25
1718793300000|2024-06-19 10:35:00|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.3|2511.3|20
1718793600000|2024-06-19 10:40:00|2518|2512|2516.3|2510.3|2518.3|2512.3|2516|2510|18
1718793900000|2024-06-19 10:45:00|2516|2510|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|8
1718794200000|2024-06-19 10:50:00|2516.5|2510.5|2517.5|2511.5|2518.8|2512.8|2516.5|2510.5|17
1718794500000|2024-06-19 10:55:00|2517.8|2511.8|2518.5|2512.5|2520|2514|2517.8|2511.8|44
1718794800000|2024-06-19 11:00:00|2518.8|2512.8|2515.3|2509.3|2518.8|2512.8|2515.3|2509.3|36
1718795100000|2024-06-19 11:05:00|2515|2509|2513.8|2507.8|2515.3|2509.3|2513.8|2507.8|22
1718795400000|2024-06-19 11:10:00|2514.3|2508.3|2512.3|2506.3|2515.5|2509.5|2512.3|2506.3|36
1718795700000|2024-06-19 11:15:00|2512.5|2506.5|2511.8|2505.8|2514.3|2508.3|2511.5|2505.5|23
1718796000000|2024-06-19 11:20:00|2512|2506|2510.5|2504.5|2512|2506|2509.8|2503.8|32
1718796300000|2024-06-19 11:25:00|2510.8|2504.8|2511|2505|2512|2506|2510.5|2504.5|34
1718796600000|2024-06-19 11:30:00|2511.3|2505.3|2512.8|2506.8|2512.8|2506.8|2511|2505|34
1718796900000|2024-06-19 11:35:00|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2511.8|2505.8|23
1718797200000|2024-06-19 11:40:00|2512.8|2506.8|2513.3|2507.3|2514.8|2508.8|2512.8|2506.8|23
1718797500000|2024-06-19 11:45:00|2513.5|2507.5|2511.3|2505.3|2514.3|2508.3|2511.3|2505.3|29
1718797800000|2024-06-19 11:50:00|2511.5|2505.5|2513|2507|2513.3|2507.3|2511.3|2505.3|33
1718798100000|2024-06-19 11:55:00|2512.8|2506.8|2507.5|2501.5|2513|2507|2505.9|2499.9|87
1718798400000|2024-06-19 12:00:00|2506.9|2500.9|2507|2501|2510|2504|2506.6|2500.6|81
1718798700000|2024-06-19 12:05:00|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2505.8|2499.8|25
1718799000000|2024-06-19 12:10:00|2508|2502|2506.3|2500.3|2508.3|2502.3|2505.8|2499.8|30
1718799300000|2024-06-19 12:15:00|2506.5|2500.5|2503.5|2497.5|2507.3|2501.3|2503.3|2497.3|30
1718799600000|2024-06-19 12:20:00|2503.8|2497.8|2502.8|2496.8|2505|2499|2502.3|2496.3|49
1718799900000|2024-06-19 12:25:00|2503|2497|2503|2497|2505.3|2499.3|2503|2497|39
1718800200000|2024-06-19 12:30:00|2503.3|2497.3|2505.3|2499.3|2505.3|2499.3|2502.8|2496.8|28
1718800500000|2024-06-19 12:35:00|2505.5|2499.5|2504.3|2498.3|2505.8|2499.8|2504.3|2498.3|31
1718800800000|2024-06-19 12:40:00|2504.5|2498.5|2505.8|2499.8|2505.8|2499.8|2504.5|2498.5|15
1718801100000|2024-06-19 12:45:00|2506|2500|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|20
1718801400000|2024-06-19 12:50:00|2505.5|2499.5|2505.3|2499.3|2506.8|2500.8|2504.8|2498.8|51
1718801700000|2024-06-19 12:55:00|2505.5|2499.5|2504.8|2498.8|2506.3|2500.3|2504.8|2498.8|24
1718802000000|2024-06-19 13:00:00|2505|2499|2503|2497|2507.5|2501.5|2502.8|2496.8|119
1718802300000|2024-06-19 13:05:00|2502.8|2496.8|2504.3|2498.3|2504.8|2498.8|2500.3|2494.3|75
1718802600000|2024-06-19 13:10:00|2504.5|2498.5|2504.3|2498.3|2505.5|2499.5|2502.3|2496.3|73
1718802900000|2024-06-19 13:15:00|2504.5|2498.5|2506.5|2500.5|2506.5|2500.5|2502.5|2496.5|82
1718803200000|2024-06-19 13:20:00|2506.8|2500.8|2509.8|2503.8|2509.8|2503.8|2506.3|2500.3|55
1718803500000|2024-06-19 13:25:00|2509.3|2503.3|2508.3|2502.3|2511.3|2505.3|2508.3|2502.3|73
1718803800000|2024-06-19 13:30:00|2508|2502|2507.5|2501.5|2508|2502|2504.8|2498.8|93
1718804100000|2024-06-19 13:35:00|2507.8|2501.8|2504.5|2498.5|2507.8|2501.8|2503.8|2497.8|78
1718804400000|2024-06-19 13:40:00|2504.3|2498.3|2507.3|2501.3|2507.5|2501.5|2504|2498|54
1718804700000|2024-06-19 13:45:00|2507|2501|2502.3|2496.3|2507|2501|2501.8|2495.8|88
1718805000000|2024-06-19 13:50:00|2502.5|2496.5|2502.5|2496.5|2504.5|2498.5|2501.5|2495.5|68
1718805300000|2024-06-19 13:55:00|2502.8|2496.8|2503|2497|2504.5|2498.5|2502|2496|61
1718805600000|2024-06-19 14:00:00|2503.3|2497.3|2502.3|2496.3|2503.8|2497.8|2500|2494|75
1718805900000|2024-06-19 14:05:00|2502.5|2496.5|2501|2495|2504.8|2498.8|2501|2495|61
1718806200000|2024-06-19 14:10:00|2500.8|2494.8|2501.8|2495.8|2502.8|2496.8|2499.5|2493.5|44
1718806500000|2024-06-19 14:15:00|2501.5|2495.5|2500.3|2494.3|2501.5|2495.5|2497.5|2491.5|61
1718806800000|2024-06-19 14:20:00|2500|2494|2497.5|2491.5|2500|2494|2497.3|2491.3|41
1718807100000|2024-06-19 14:25:00|2497.3|2491.3|2503|2497|2504.8|2498.8|2497.3|2491.3|71
1718807400000|2024-06-19 14:30:00|2502.8|2496.8|2501.5|2495.5|2503|2497|2499.8|2493.8|65
1718807700000|2024-06-19 14:35:00|2501.3|2495.3|2499.5|2493.5|2501.8|2495.8|2499.3|2493.3|54
1718808000000|2024-06-19 14:40:00|2499.3|2493.3|2499.3|2493.3|2500.8|2494.8|2497.8|2491.8|61
1718808300000|2024-06-19 14:45:00|2499|2493|2500.5|2494.5|2500.5|2494.5|2497.8|2491.8|42
1718808600000|2024-06-19 14:50:00|2500.3|2494.3|2501.8|2495.8|2503|2497|2500|2494|72
1718808900000|2024-06-19 14:55:00|2502|2496|2500.5|2494.5|2502.8|2496.8|2499.3|2493.3|43
1718809200000|2024-06-19 15:00:00|2500.8|2494.8|2503.8|2497.8|2504.9|2498.9|2500.5|2494.5|71
1718809500000|2024-06-19 15:05:00|2504|2498|2500.8|2494.8|2504.3|2498.3|2500.3|2494.3|45
1718809800000|2024-06-19 15:10:00|2501|2495|2500|2494|2501|2495|2499.3|2493.3|25
1718810100000|2024-06-19 15:15:00|2499.8|2493.8|2502.8|2496.8|2502.8|2496.8|2499.3|2493.3|39
1718810400000|2024-06-19 15:20:00|2503|2497|2506.5|2500.5|2507.8|2501.8|2503|2497|121
1718810700000|2024-06-19 15:25:00|2506.3|2500.3|2503|2497|2506.3|2500.3|2500.3|2494.3|140
1718811000000|2024-06-19 15:30:00|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2501.8|2495.8|24
1718811300000|2024-06-19 15:35:00|2502.5|2496.5|2502.3|2496.3|2503|2497|2502.3|2496.3|16
1718811600000|2024-06-19 15:40:00|2502|2496|2500|2494|2502|2496|2499.8|2493.8|35
1718811900000|2024-06-19 15:45:00|2499.8|2493.8|2500|2494|2500.8|2494.8|2497.3|2491.3|51
1718812200000|2024-06-19 15:50:00|2500.3|2494.3|2497|2491|2500.3|2494.3|2495.8|2489.8|34
1718812500000|2024-06-19 15:55:00|2496.8|2490.8|2497|2491|2497.5|2491.5|2496.8|2490.8|9
1718812800000|2024-06-19 16:00:00|2496.8|2490.8|2496.8|2490.8|2497.5|2491.5|2496.5|2490.5|27
1718813100000|2024-06-19 16:05:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496|2490|24
1718813400000|2024-06-19 16:10:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|13
1718813700000|2024-06-19 16:15:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|10
1718814000000|2024-06-19 16:20:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|14
1718814300000|2024-06-19 16:25:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1718814600000|2024-06-19 16:30:00|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|6
1718814900000|2024-06-19 16:35:00|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1718815200000|2024-06-19 16:40:00|2496.5|2490.5|2495.8|2489.8|2496.8|2490.8|2495.5|2489.5|12
1718815500000|2024-06-19 16:45:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|21
1718815800000|2024-06-19 16:50:00|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.5|2488.5|7
1718816100000|2024-06-19 16:55:00|2495|2489|2497.5|2491.5|2498.5|2492.5|2494.8|2488.8|42
1718816400000|2024-06-19 17:00:00|2497.8|2491.8|2492.9|2486.9|2497.8|2491.8|2492.9|2486.9|14
1718816700000|2024-06-19 17:05:00|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2489.8|2483.8|23
1718817000000|2024-06-19 17:10:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|7
1718817300000|2024-06-19 17:15:00|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|8
1718817600000|2024-06-19 17:20:00|2491.8|2485.8|2492|2486|2492.8|2486.8|2491.8|2485.8|8
1718817900000|2024-06-19 17:25:00|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|3
1718818200000|2024-06-19 17:30:00|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|3
1718818500000|2024-06-19 17:35:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491|2485|7
1718818800000|2024-06-19 17:40:00|2491.8|2485.8|2491.5|2485.5|2492.3|2486.3|2491.3|2485.3|13
1718819100000|2024-06-19 17:45:00|2491.8|2485.8|2491.3|2485.3|2492.3|2486.3|2491.3|2485.3|15
1718819400000|2024-06-19 17:50:00|2491.5|2485.5|2491.8|2485.8|2492.3|2486.3|2491|2485|14
1718819700000|2024-06-19 17:55:00|2491.3|2485.3|2496.8|2481.8|2496.8|2485.8|2491.3|2481|12
1718841600000|2024-06-20 00:00:00|2495.4|2489.4|2496.6|2490.6|2497.1|2491.1|2495.4|2489.4|29
1718841900000|2024-06-20 00:05:00|2496.8|2490.8|2494.5|2488.5|2496.8|2490.8|2494.5|2488.5|14
1718842200000|2024-06-20 00:10:00|2494.8|2488.8|2497|2491|2498.1|2492.1|2494.8|2488.8|18
1718842500000|2024-06-20 00:15:00|2496.8|2490.8|2498.5|2492.5|2498.5|2492.5|2495.5|2489.5|22
1718842800000|2024-06-20 00:20:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|15
1718843100000|2024-06-20 00:25:00|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|5
1718843400000|2024-06-20 00:30:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|5
1718843700000|2024-06-20 00:35:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|9
1718844000000|2024-06-20 00:40:00|2501|2495|2500.3|2494.3|2501|2495|2500.3|2494.3|8
1718844300000|2024-06-20 00:45:00|2500|2494|2498.8|2492.8|2500|2494|2498|2492|6
1718844600000|2024-06-20 00:50:00|2499.1|2493.1|2500.5|2494.5|2500.5|2494.5|2499|2493|7
1718844900000|2024-06-20 00:55:00|2500.3|2494.3|2498.8|2492.8|2500.3|2494.3|2497.3|2491.3|28
1718845200000|2024-06-20 01:00:00|2498.5|2492.5|2500.3|2494.3|2501.3|2495.3|2497.8|2491.8|111
1718845500000|2024-06-20 01:05:00|2500|2494|2500.8|2494.8|2500.8|2494.8|2498.3|2492.3|73
1718845800000|2024-06-20 01:10:00|2501|2495|2502.5|2496.5|2503.5|2497.5|2500.5|2494.5|73
1718846100000|2024-06-20 01:15:00|2502.8|2496.8|2499|2493|2503.5|2497.5|2498.3|2492.3|103
1718846400000|2024-06-20 01:20:00|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2497|2491|88
1718846700000|2024-06-20 01:25:00|2500|2494|2503.3|2497.3|2504|2498|2500|2494|84
1718847000000|2024-06-20 01:30:00|2503|2497|2504.5|2498.5|2504.8|2498.8|2502.5|2496.5|56
1718847300000|2024-06-20 01:35:00|2504.8|2498.8|2506|2500|2506.5|2500.5|2503.8|2497.8|90
1718847600000|2024-06-20 01:40:00|2505.8|2499.8|2506.5|2500.5|2507|2501|2505.5|2499.5|25
1718847900000|2024-06-20 01:45:00|2506.8|2500.8|2506.3|2500.3|2507|2501|2504.5|2498.5|69
1718848200000|2024-06-20 01:50:00|2506.5|2500.5|2507.5|2501.5|2508.3|2502.3|2506.5|2500.5|52
1718848500000|2024-06-20 01:55:00|2507.3|2501.3|2503.8|2497.8|2507.5|2501.5|2503.3|2497.3|77
1718848800000|2024-06-20 02:00:00|2503.5|2497.5|2501.5|2495.5|2503.8|2497.8|2499.5|2493.5|44
1718849100000|2024-06-20 02:05:00|2501.8|2495.8|2503|2497|2503.8|2497.8|2501.3|2495.3|44
1718849400000|2024-06-20 02:10:00|2502.8|2496.8|2502.3|2496.3|2503.3|2497.3|2501.5|2495.5|35
1718849700000|2024-06-20 02:15:00|2502|2496|2503.8|2497.8|2503.8|2497.8|2501.8|2495.8|12
1718850000000|2024-06-20 02:20:00|2504|2498|2504|2498|2504|2498|2503|2497|17
1718850300000|2024-06-20 02:25:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|6
1718850600000|2024-06-20 02:30:00|2504.3|2498.3|2503.8|2497.8|2504.8|2498.8|2502.5|2496.5|68
1718850900000|2024-06-20 02:35:00|2503.5|2497.5|2502|2496|2504.3|2498.3|2501.5|2495.5|63
1718851200000|2024-06-20 02:40:00|2501.5|2495.5|2504|2498|2504.5|2498.5|2501.3|2495.3|26
1718851500000|2024-06-20 02:45:00|2503.8|2497.8|2501.8|2495.8|2504.5|2498.5|2501.5|2495.5|25
1718851800000|2024-06-20 02:50:00|2501.5|2495.5|2499|2493|2501.5|2495.5|2498.5|2492.5|57
1718852100000|2024-06-20 02:55:00|2499.3|2493.3|2498.5|2492.5|2499.8|2493.8|2496.8|2490.8|29
1718852400000|2024-06-20 03:00:00|2498.8|2492.8|2498.8|2492.8|2499.3|2493.3|2497.8|2491.8|33
1718852700000|2024-06-20 03:05:00|2499|2493|2499.8|2493.8|2500.3|2494.3|2499|2493|32
1718853000000|2024-06-20 03:10:00|2500|2494|2501.3|2495.3|2501.3|2495.3|2500|2494|18
1718853300000|2024-06-20 03:15:00|2501.5|2495.5|2503|2497|2503.3|2497.3|2499.8|2493.8|50
1718853600000|2024-06-20 03:20:00|2502.8|2496.8|2500.5|2494.5|2503|2497|2499.8|2493.8|43
1718853900000|2024-06-20 03:25:00|2500.8|2494.8|2501.8|2495.8|2502.3|2496.3|2500.3|2494.3|29
1718854200000|2024-06-20 03:30:00|2502|2496|2502|2496|2502.3|2496.3|2501.3|2495.3|11
1718854500000|2024-06-20 03:35:00|2501.8|2495.8|2501.5|2495.5|2502|2496|2501.5|2495.5|6
1718854800000|2024-06-20 03:40:00|2501.3|2495.3|2502.3|2496.3|2502.5|2496.5|2501.3|2495.3|9
1718855100000|2024-06-20 03:45:00|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501|2495|21
1718855400000|2024-06-20 03:50:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|4
1718855700000|2024-06-20 03:55:00|2502.3|2496.3|2503|2497|2503|2497|2502|2496|8
1718856000000|2024-06-20 04:00:00|2503.3|2497.3|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|5
1718856300000|2024-06-20 04:05:00|2502.8|2496.8|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|7
1718856600000|2024-06-20 04:10:00|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|9
1718856900000|2024-06-20 04:15:00|2501.5|2495.5|2503.3|2497.3|2503.3|2497.3|2500.8|2494.8|10
1718857200000|2024-06-20 04:20:00|2503.5|2497.5|2504.3|2498.3|2505|2499|2503.5|2497.5|10
1718857800000|2024-06-20 04:30:00|2504|2498|2501.8|2495.8|2504|2498|2501.8|2495.8|12
1718858100000|2024-06-20 04:35:00|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|8
1718858400000|2024-06-20 04:40:00|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|8
1718859000000|2024-06-20 04:50:00|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|2
1718859300000|2024-06-20 04:55:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.5|2495.5|23
1718859600000|2024-06-20 05:00:00|2501.8|2495.8|2504.3|2498.3|2505.5|2499.5|2501.3|2495.3|20
1718859900000|2024-06-20 05:05:00|2504|2498|2503.8|2497.8|2504.5|2498.5|2503.3|2497.3|29
1718860200000|2024-06-20 05:10:00|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|6
1718860500000|2024-06-20 05:15:00|2503|2497|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|8
1718860800000|2024-06-20 05:20:00|2502|2496|2502|2496|2502.3|2496.3|2501.5|2495.5|9
1718861100000|2024-06-20 05:25:00|2502.3|2496.3|2502.5|2496.5|2503|2497|2502.3|2496.3|10
1718861400000|2024-06-20 05:30:00|2502.8|2496.8|2504|2498|2505.5|2499.5|2502.8|2496.8|85
1718861700000|2024-06-20 05:35:00|2504.3|2498.3|2506.3|2500.3|2506.5|2500.5|2504|2498|37
1718862000000|2024-06-20 05:40:00|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.3|2499.3|51
1718862300000|2024-06-20 05:45:00|2505.5|2499.5|2506|2500|2507|2501|2505.5|2499.5|33
1718862600000|2024-06-20 05:50:00|2506.3|2500.3|2505.3|2499.3|2506.5|2500.5|2504.5|2498.5|32
1718862900000|2024-06-20 05:55:00|2505|2499|2504.8|2498.8|2507.3|2501.3|2504.8|2498.8|37
1718863200000|2024-06-20 06:00:00|2504.5|2498.5|2506.3|2500.3|2507.3|2501.3|2504.5|2498.5|54
1718863500000|2024-06-20 06:05:00|2506.5|2500.5|2506.3|2500.3|2507.5|2501.5|2505.8|2499.8|51
1718863800000|2024-06-20 06:10:00|2506|2500|2505.3|2499.3|2507.5|2501.5|2505|2499|44
1718864100000|2024-06-20 06:15:00|2505.5|2499.5|2506.5|2500.5|2507.5|2501.5|2505.5|2499.5|60
1718864400000|2024-06-20 06:20:00|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2505|2499|61
1718864700000|2024-06-20 06:25:00|2506.3|2500.3|2509.5|2503.5|2509.8|2503.8|2505.5|2499.5|35
1718865000000|2024-06-20 06:30:00|2509.3|2503.3|2508.5|2502.5|2511.8|2505.8|2508.3|2502.3|64
1718865300000|2024-06-20 06:35:00|2508.8|2502.8|2510.5|2504.5|2511|2505|2508.8|2502.8|56
1718865600000|2024-06-20 06:40:00|2510.3|2504.3|2508.3|2502.3|2510.5|2504.5|2507.8|2501.8|29
1718865900000|2024-06-20 06:45:00|2508.5|2502.5|2512|2506|2512.3|2506.3|2508.5|2502.5|72
1718866200000|2024-06-20 06:50:00|2511.8|2505.8|2510.8|2504.8|2512.8|2506.8|2510.8|2504.8|37
1718866500000|2024-06-20 06:55:00|2511|2505|2511|2505|2511.8|2505.8|2510.5|2504.5|51
1718866800000|2024-06-20 07:00:00|2511.3|2505.3|2513.3|2507.3|2514.4|2508.4|2509.8|2503.8|111
1718867100000|2024-06-20 07:05:00|2512.8|2506.8|2514.8|2508.8|2514.8|2508.8|2512.3|2506.3|53
1718867400000|2024-06-20 07:10:00|2515|2509|2514|2508|2516.5|2510.5|2513.8|2507.8|41
1718867700000|2024-06-20 07:15:00|2513.8|2507.8|2515.5|2509.5|2516.8|2510.8|2513.8|2507.8|45
1718868000000|2024-06-20 07:20:00|2515.3|2509.3|2515|2509|2515.5|2509.5|2513.8|2507.8|45
1718868300000|2024-06-20 07:25:00|2514.8|2508.8|2519.8|2513.8|2520|2514|2514.8|2508.8|62
1718868600000|2024-06-20 07:30:00|2519.5|2513.5|2517.8|2511.8|2519.5|2513.5|2517.8|2511.8|33
1718868900000|2024-06-20 07:35:00|2518|2512|2513.8|2507.8|2518|2512|2513.3|2507.3|41
1718869200000|2024-06-20 07:40:00|2514|2508|2514|2508|2516|2510|2512.8|2506.8|46
1718869500000|2024-06-20 07:45:00|2513.8|2507.8|2512.8|2506.8|2514|2508|2510.5|2504.5|58
1718869800000|2024-06-20 07:50:00|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2510.6|2504.6|59
1718870100000|2024-06-20 07:55:00|2513|2507|2512|2506|2513.3|2507.3|2511|2505|37
1718870400000|2024-06-20 08:00:00|2511.8|2505.8|2513|2507|2516.3|2510.3|2511.8|2505.8|98
1718870700000|2024-06-20 08:05:00|2513.3|2507.3|2512|2506|2513.5|2507.5|2510|2504|62
1718871000000|2024-06-20 08:10:00|2511.8|2505.8|2512.8|2506.8|2513.5|2507.5|2511.3|2505.3|61
1718871300000|2024-06-20 08:15:00|2512.5|2506.5|2511.8|2505.8|2512.8|2506.8|2510.5|2504.5|41
1718871600000|2024-06-20 08:20:00|2511.3|2505.3|2512.8|2506.8|2513.5|2507.5|2510.8|2504.8|39
1718871900000|2024-06-20 08:25:00|2512.5|2506.5|2512|2506|2512.8|2506.8|2511.8|2505.8|24
1718872200000|2024-06-20 08:30:00|2511.8|2505.8|2512.3|2506.3|2514.3|2508.3|2510|2504|54
1718872500000|2024-06-20 08:35:00|2512|2506|2511|2505|2512|2506|2508|2502|67
1718872800000|2024-06-20 08:40:00|2510.8|2504.8|2510.8|2504.8|2511.5|2505.5|2509|2503|50
1718873100000|2024-06-20 08:45:00|2511|2505|2512.5|2506.5|2512.8|2506.8|2510.5|2504.5|36
1718873400000|2024-06-20 08:50:00|2512.8|2506.8|2514.5|2508.5|2514.5|2508.5|2511|2505|40
1718873700000|2024-06-20 08:55:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|15
1718874000000|2024-06-20 09:00:00|2514|2508|2513.5|2507.5|2514.3|2508.3|2513|2507|27
1718874300000|2024-06-20 09:05:00|2513.3|2507.3|2513.5|2507.5|2514.3|2508.3|2511.8|2505.8|38
1718874600000|2024-06-20 09:10:00|2513.3|2507.3|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|22
1718874900000|2024-06-20 09:15:00|2513.5|2507.5|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|21
1718875200000|2024-06-20 09:20:00|2513.5|2507.5|2514.8|2508.8|2515.3|2509.3|2513.5|2507.5|24
1718875500000|2024-06-20 09:25:00|2514.3|2508.3|2515|2509|2515.3|2509.3|2514|2508|28
1718875800000|2024-06-20 09:30:00|2514.8|2508.8|2515.5|2509.5|2515.8|2509.8|2514.3|2508.3|37
1718876100000|2024-06-20 09:35:00|2515.8|2509.8|2518.8|2512.8|2519.3|2513.3|2515.8|2509.8|34
1718876400000|2024-06-20 09:40:00|2519|2513|2518|2512|2519|2513|2517.8|2511.8|14
1718876700000|2024-06-20 09:45:00|2518.3|2512.3|2518.5|2512.5|2518.8|2512.8|2517.3|2511.3|13
1718877000000|2024-06-20 09:50:00|2518.8|2512.8|2518.8|2512.8|2521|2515|2518.5|2512.5|32
1718877300000|2024-06-20 09:55:00|2518.5|2512.5|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|24
1718877600000|2024-06-20 10:00:00|2518.5|2512.5|2517.8|2511.8|2519|2513|2517.3|2511.3|23
1718877900000|2024-06-20 10:05:00|2518|2512|2517|2511|2518.8|2512.8|2516.3|2510.3|34
1718878200000|2024-06-20 10:10:00|2517.3|2511.3|2515.5|2509.5|2517.5|2511.5|2515.5|2509.5|38
1718878500000|2024-06-20 10:15:00|2515.3|2509.3|2514.3|2508.3|2515.8|2509.8|2514.3|2508.3|24
1718878800000|2024-06-20 10:20:00|2514|2508|2513.5|2507.5|2514.8|2508.8|2513.3|2507.3|18
1718879100000|2024-06-20 10:25:00|2513.8|2507.8|2515.5|2509.5|2516.8|2510.8|2513.8|2507.8|47
1718879400000|2024-06-20 10:30:00|2515.3|2509.3|2512.8|2506.8|2515.5|2509.5|2512.8|2506.8|45
1718879700000|2024-06-20 10:35:00|2513|2507|2513.3|2507.3|2513.8|2507.8|2512.8|2506.8|17
1718880000000|2024-06-20 10:40:00|2513.5|2507.5|2515|2509|2516.5|2510.5|2513.5|2507.5|44
1718880300000|2024-06-20 10:45:00|2514.8|2508.8|2511|2505|2515|2509|2510|2504|72
1718880600000|2024-06-20 10:50:00|2511.3|2505.3|2511.8|2505.8|2512.3|2506.3|2510.5|2504.5|42
1718880900000|2024-06-20 10:55:00|2511.5|2505.5|2507.5|2501.5|2511.8|2505.8|2507.5|2501.5|27
1718881200000|2024-06-20 11:00:00|2507.8|2501.8|2509.3|2503.3|2510.3|2504.3|2507.8|2501.8|44
1718881500000|2024-06-20 11:05:00|2509.8|2503.8|2512|2506|2512|2506|2509.5|2503.5|34
1718881800000|2024-06-20 11:10:00|2511.8|2505.8|2510.8|2504.8|2512|2506|2510.8|2504.8|25
1718882100000|2024-06-20 11:15:00|2510.5|2504.5|2511|2505|2511.3|2505.3|2509.8|2503.8|29
1718882400000|2024-06-20 11:20:00|2510.8|2504.8|2510|2504|2512|2506|2509.8|2503.8|19
1718882700000|2024-06-20 11:25:00|2510.3|2504.3|2510|2504|2511.8|2505.8|2510|2504|15
1718883000000|2024-06-20 11:30:00|2510.3|2504.3|2510.5|2504.5|2511.8|2505.8|2509.5|2503.5|47
1718883300000|2024-06-20 11:35:00|2510.3|2504.3|2510.8|2504.8|2512.3|2506.3|2509.8|2503.8|34
1718883600000|2024-06-20 11:40:00|2510.5|2504.5|2511.5|2505.5|2511.8|2505.8|2510.3|2504.3|35
1718883900000|2024-06-20 11:45:00|2511.8|2505.8|2512|2506|2512.5|2506.5|2511.5|2505.5|31
1718884200000|2024-06-20 11:50:00|2511.8|2505.8|2512.8|2506.8|2514|2508|2511.8|2505.8|39
1718884500000|2024-06-20 11:55:00|2513|2507|2513.8|2507.8|2514.5|2508.5|2512.3|2506.3|95
1718884800000|2024-06-20 12:00:00|2514|2508|2514.8|2508.8|2515.8|2509.8|2513.8|2507.8|41
1718885100000|2024-06-20 12:05:00|2515|2509|2515.5|2509.5|2517|2511|2514.5|2508.5|67
1718885400000|2024-06-20 12:10:00|2515.8|2509.8|2515|2509|2516.5|2510.5|2515|2509|59
1718885700000|2024-06-20 12:15:00|2515.3|2509.3|2515.3|2509.3|2516.8|2510.8|2515|2509|42
1718886000000|2024-06-20 12:20:00|2515.5|2509.5|2516|2510|2517|2511|2515.3|2509.3|43
1718886300000|2024-06-20 12:25:00|2516.3|2510.3|2517.3|2511.3|2518.3|2512.3|2516.3|2510.3|39
1718886600000|2024-06-20 12:30:00|2516.8|2510.8|2515.8|2509.8|2517.3|2511.3|2515.3|2509.3|60
1718886900000|2024-06-20 12:35:00|2515.5|2509.5|2515|2509|2516.3|2510.3|2515|2509|31
1718887200000|2024-06-20 12:40:00|2514.8|2508.8|2511.8|2505.8|2514.8|2508.8|2511|2505|45
1718887500000|2024-06-20 12:45:00|2512|2506|2513.3|2507.3|2514.3|2508.3|2512|2506|41
1718887800000|2024-06-20 12:50:00|2513|2507|2513|2507|2513.8|2507.8|2512.5|2506.5|31
1718888100000|2024-06-20 12:55:00|2512.8|2506.8|2513|2507|2513.8|2507.8|2510.8|2504.8|38
1718888400000|2024-06-20 13:00:00|2512.8|2506.8|2511.3|2505.3|2513.5|2507.5|2509.8|2503.8|108
1718888700000|2024-06-20 13:05:00|2511|2505|2510.8|2504.8|2512.8|2506.8|2510|2504|91
1718889000000|2024-06-20 13:10:00|2510.5|2504.5|2507.5|2501.5|2510.8|2504.8|2506.8|2500.8|63
1718889300000|2024-06-20 13:15:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2505.3|2499.3|73
1718889600000|2024-06-20 13:20:00|2506.5|2500.5|2508.8|2502.8|2509.3|2503.3|2506.3|2500.3|64
1718889900000|2024-06-20 13:25:00|2508.5|2502.5|2508.5|2502.5|2509.8|2503.8|2506.8|2500.8|62
1718890200000|2024-06-20 13:30:00|2508.3|2502.3|2505.8|2499.8|2509|2503|2503.8|2497.8|108
1718890500000|2024-06-20 13:35:00|2506.3|2500.3|2508.8|2502.8|2508.8|2502.8|2505.5|2499.5|91
1718890800000|2024-06-20 13:40:00|2508.5|2502.5|2512.3|2506.3|2512.5|2506.5|2508|2502|83
1718891100000|2024-06-20 13:45:00|2512.5|2506.5|2512|2506|2514.3|2508.3|2511.3|2505.3|79
1718891400000|2024-06-20 13:50:00|2511.8|2505.8|2513.3|2507.3|2514.8|2508.8|2511.8|2505.8|80
1718891700000|2024-06-20 13:55:00|2513.5|2507.5|2508.8|2502.8|2513.8|2507.8|2508.8|2502.8|68
1718892000000|2024-06-20 14:00:00|2509|2503|2508.3|2502.3|2511|2505|2508|2502|100
1718892300000|2024-06-20 14:05:00|2508.5|2502.5|2511.5|2505.5|2511.5|2505.5|2508.5|2502.5|79
1718892600000|2024-06-20 14:10:00|2511.8|2505.8|2511|2505|2513|2507|2509.3|2503.3|78
1718892900000|2024-06-20 14:15:00|2511.3|2505.3|2512.8|2506.8|2513|2507|2510.8|2504.8|61
1718893200000|2024-06-20 14:20:00|2513|2507|2513.8|2507.8|2514.3|2508.3|2512.5|2506.5|92
1718893500000|2024-06-20 14:25:00|2513.5|2507.5|2516.8|2510.8|2517.5|2511.5|2512.8|2506.8|67
1718893800000|2024-06-20 14:30:00|2517|2511|2517.8|2511.8|2518|2512|2516.8|2510.8|71
1718894100000|2024-06-20 14:35:00|2517.5|2511.5|2518.3|2512.3|2518.8|2512.8|2517.3|2511.3|43
1718894400000|2024-06-20 14:40:00|2518|2512|2518.8|2512.8|2519|2513|2517.5|2511.5|71
1718894700000|2024-06-20 14:45:00|2518.5|2512.5|2523.5|2517.5|2524.5|2518.5|2518.5|2512.5|95
1718895000000|2024-06-20 14:50:00|2523.8|2517.8|2525.8|2519.8|2526|2520|2522.8|2516.8|103
1718895300000|2024-06-20 14:55:00|2526|2520|2527|2521|2527.5|2521.5|2525.8|2519.8|68
1718895600000|2024-06-20 15:00:00|2526.8|2520.8|2525.8|2519.8|2527.5|2521.5|2525|2519|55
1718895900000|2024-06-20 15:05:00|2526|2520|2522.5|2516.5|2526.5|2520.5|2522.5|2516.5|59
1718896200000|2024-06-20 15:10:00|2522.3|2516.3|2522.8|2516.8|2524|2518|2522|2516|60
1718896500000|2024-06-20 15:15:00|2523|2517|2521.8|2515.8|2523.8|2517.8|2519.8|2513.8|70
1718896800000|2024-06-20 15:20:00|2522|2516|2521.5|2515.5|2522.5|2516.5|2521.3|2515.3|49
1718897100000|2024-06-20 15:25:00|2521.8|2515.8|2524.5|2518.5|2526.5|2520.5|2521.5|2515.5|185
1718897400000|2024-06-20 15:30:00|2525|2519|2526.8|2520.8|2527.8|2521.8|2524.3|2518.3|75
1718897700000|2024-06-20 15:35:00|2527|2521|2524.5|2518.5|2527.3|2521.3|2524.3|2518.3|63
1718898000000|2024-06-20 15:40:00|2524.8|2518.8|2526.3|2520.3|2526.8|2520.8|2524.3|2518.3|39
1718898300000|2024-06-20 15:45:00|2526.5|2520.5|2527|2521|2527.8|2521.8|2526.5|2520.5|38
1718898600000|2024-06-20 15:50:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|40
1718898900000|2024-06-20 15:55:00|2526.3|2520.3|2526|2520|2526.8|2520.8|2526|2520|20
1718899200000|2024-06-20 16:00:00|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525|2519|21
1718899500000|2024-06-20 16:05:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|15
1718899800000|2024-06-20 16:10:00|2525|2519|2526.5|2520.5|2526.5|2520.5|2525|2519|14
1718900100000|2024-06-20 16:15:00|2527|2521|2526.8|2520.8|2527.3|2521.3|2526.5|2520.5|12
1718900400000|2024-06-20 16:20:00|2526.5|2520.5|2525.8|2519.8|2526.8|2520.8|2525.8|2519.8|19
1718900700000|2024-06-20 16:25:00|2526|2520|2524.5|2518.5|2526.5|2520.5|2524.3|2518.3|17
1718901000000|2024-06-20 16:30:00|2524.8|2518.8|2525.3|2519.3|2525.5|2519.5|2524.3|2518.3|20
1718901300000|2024-06-20 16:35:00|2525|2519|2522.8|2516.8|2525|2519|2522.8|2516.8|13
1718901600000|2024-06-20 16:40:00|2523|2517|2523.8|2517.8|2524|2518|2523|2517|10
1718901900000|2024-06-20 16:45:00|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1718902200000|2024-06-20 16:50:00|2523.3|2517.3|2524|2518|2524.3|2518.3|2523|2517|33
1718902500000|2024-06-20 16:55:00|2524.3|2518.3|2524|2518|2525|2519|2522.8|2516.8|21
1718902800000|2024-06-20 17:00:00|2524.3|2518.3|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|10
1718903100000|2024-06-20 17:05:00|2524.8|2518.8|2525|2519|2525|2519|2524|2518|18
1718903400000|2024-06-20 17:10:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525|2519|10
1718903700000|2024-06-20 17:15:00|2526|2520|2525.5|2519.5|2526|2520|2525.3|2519.3|6
1718904000000|2024-06-20 17:20:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525|2519|9
1718904300000|2024-06-20 17:25:00|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|10
1718904600000|2024-06-20 17:30:00|2524.8|2518.8|2525|2519|2525|2519|2524.5|2518.5|6
1718904900000|2024-06-20 17:35:00|2524.8|2518.8|2526|2520|2526.3|2520.3|2524.3|2518.3|11
1718905200000|2024-06-20 17:40:00|2525.8|2519.8|2525.8|2519.8|2526|2520|2525.5|2519.5|11
1718905500000|2024-06-20 17:45:00|2526|2520|2525|2519|2526|2520|2525|2519|9
1718905800000|2024-06-20 17:50:00|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|8
1718906100000|2024-06-20 17:55:00|2530.3|2515.3|2529.8|2514.8|2530.3|2515.3|2529.8|2514.8|2
1718928000000|2024-06-21 00:00:00|2528.4|2522.4|2538.4|2532.4|2539.1|2533.1|2528.4|2522.4|39
1718928300000|2024-06-21 00:05:00|2538.1|2532.1|2538.8|2532.8|2540.6|2534.6|2537.1|2531.1|33
1718928600000|2024-06-21 00:10:00|2538.5|2532.5|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|14
1718928900000|2024-06-21 00:15:00|2538.5|2532.5|2538.3|2532.3|2539.4|2533.4|2538|2532|17
1718929200000|2024-06-21 00:20:00|2537.8|2531.8|2537|2531|2539|2533|2537|2531|13
1718929500000|2024-06-21 00:25:00|2536.8|2530.8|2536|2530|2537.3|2531.3|2536|2530|8
1718929800000|2024-06-21 00:30:00|2536.3|2530.3|2536|2530|2537|2531|2536|2530|8
1718930100000|2024-06-21 00:35:00|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2534.8|2528.8|15
1718930400000|2024-06-21 00:40:00|2535|2529|2534.3|2528.3|2535|2529|2534|2528|5
1718930700000|2024-06-21 00:45:00|2534|2528|2534.3|2528.3|2534.8|2528.8|2534|2528|7
1718931000000|2024-06-21 00:50:00|2534|2528|2534|2528|2534.3|2528.3|2534|2528|3
1718931300000|2024-06-21 00:55:00|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|6
1718931600000|2024-06-21 01:00:00|2533.8|2527.8|2529.3|2523.3|2534.5|2528.5|2528.3|2522.3|94
1718931900000|2024-06-21 01:05:00|2529.8|2523.8|2529|2523|2531.5|2525.5|2529|2523|66
1718932200000|2024-06-21 01:10:00|2529.3|2523.3|2528.5|2522.5|2530.5|2524.5|2528|2522|30
1718932500000|2024-06-21 01:15:00|2528|2522|2529.8|2523.8|2530.3|2524.3|2528|2522|68
1718932800000|2024-06-21 01:20:00|2529.5|2523.5|2532.3|2526.3|2532.3|2526.3|2529.5|2523.5|44
1718933100000|2024-06-21 01:25:00|2532.5|2526.5|2531|2525|2533.3|2527.3|2530.5|2524.5|43
1718933400000|2024-06-21 01:30:00|2530.8|2524.8|2527.3|2521.3|2531.5|2525.5|2526.5|2520.5|79
1718933700000|2024-06-21 01:35:00|2527.5|2521.5|2525.8|2519.8|2528|2522|2525.8|2519.8|51
1718934000000|2024-06-21 01:40:00|2525.5|2519.5|2526|2520|2527.3|2521.3|2525.5|2519.5|54
1718934300000|2024-06-21 01:45:00|2526.3|2520.3|2526.5|2520.5|2528|2522|2525.5|2519.5|49
1718934600000|2024-06-21 01:50:00|2526.3|2520.3|2530|2524|2530.8|2524.8|2525.5|2519.5|45
1718934900000|2024-06-21 01:55:00|2530.3|2524.3|2528|2522|2530.8|2524.8|2527.8|2521.8|45
1718935200000|2024-06-21 02:00:00|2528.3|2522.3|2529.5|2523.5|2530|2524|2528|2522|59
1718935500000|2024-06-21 02:05:00|2529.3|2523.3|2525.5|2519.5|2530|2524|2525.5|2519.5|85
1718935800000|2024-06-21 02:10:00|2525.3|2519.3|2526.3|2520.3|2528.5|2522.5|2525.3|2519.3|71
1718936100000|2024-06-21 02:15:00|2526.5|2520.5|2527.3|2521.3|2527.8|2521.8|2526.3|2520.3|19
1718936400000|2024-06-21 02:20:00|2527|2521|2526.5|2520.5|2527.3|2521.3|2526|2520|32
1718936700000|2024-06-21 02:25:00|2526.3|2520.3|2526.5|2520.5|2527.5|2521.5|2526|2520|20
1718937000000|2024-06-21 02:30:00|2526.8|2520.8|2527.5|2521.5|2528.3|2522.3|2525|2519|83
1718937300000|2024-06-21 02:35:00|2527.8|2521.8|2527.5|2521.5|2528.5|2522.5|2526.8|2520.8|61
1718937600000|2024-06-21 02:40:00|2527.3|2521.3|2524.5|2518.5|2527.5|2521.5|2523|2517|85
1718937900000|2024-06-21 02:45:00|2524.3|2518.3|2523|2517|2525.5|2519.5|2522.3|2516.3|72
1718938200000|2024-06-21 02:50:00|2523.3|2517.3|2524.5|2518.5|2525.3|2519.3|2522|2516|60
1718938500000|2024-06-21 02:55:00|2524.8|2518.8|2525.8|2519.8|2526.3|2520.3|2524.5|2518.5|42
1718938800000|2024-06-21 03:00:00|2525.5|2519.5|2521.8|2515.8|2525.5|2519.5|2521.8|2515.8|25
1718939100000|2024-06-21 03:05:00|2522|2516|2522.8|2516.8|2525|2519|2521.8|2515.8|47
1718939400000|2024-06-21 03:10:00|2522.5|2516.5|2523.5|2517.5|2523.8|2517.8|2522|2516|42
1718939700000|2024-06-21 03:15:00|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2521|2515|40
1718940000000|2024-06-21 03:20:00|2522.8|2516.8|2522|2516|2523|2517|2521.8|2515.8|34
1718940300000|2024-06-21 03:25:00|2521.8|2515.8|2525|2519|2525.5|2519.5|2521.8|2515.8|25
1718940600000|2024-06-21 03:30:00|2524.8|2518.8|2525.5|2519.5|2525.8|2519.8|2524.8|2518.8|6
1718940900000|2024-06-21 03:35:00|2525.8|2519.8|2524.8|2518.8|2526|2520|2524.8|2518.8|7
1718941200000|2024-06-21 03:40:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1718941500000|2024-06-21 03:45:00|2525.5|2519.5|2526.3|2520.3|2526.5|2520.5|2524.8|2518.8|14
1718941800000|2024-06-21 03:50:00|2526|2520|2526|2520|2526|2520|2525.5|2519.5|5
1718942100000|2024-06-21 03:55:00|2526.3|2520.3|2526.8|2520.8|2527|2521|2526.3|2520.3|5
1718942400000|2024-06-21 04:00:00|2526.5|2520.5|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|4
1718942700000|2024-06-21 04:05:00|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|6
1718943000000|2024-06-21 04:10:00|2526.5|2520.5|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|9
1718943300000|2024-06-21 04:15:00|2525.8|2519.8|2525.5|2519.5|2526|2520|2525.5|2519.5|4
1718943600000|2024-06-21 04:20:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|4
1718943900000|2024-06-21 04:25:00|2524.8|2518.8|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|8
1718944200000|2024-06-21 04:30:00|2525|2519|2523.8|2517.8|2525|2519|2523.8|2517.8|11
1718944500000|2024-06-21 04:35:00|2524|2518|2525|2519|2525|2519|2524|2518|7
1718944800000|2024-06-21 04:40:00|2525.3|2519.3|2525|2519|2525.5|2519.5|2525|2519|4
1718945100000|2024-06-21 04:45:00|2525.3|2519.3|2526.3|2520.3|2526.8|2520.8|2525|2519|9
1718945400000|2024-06-21 04:50:00|2526|2520|2526.5|2520.5|2526.5|2520.5|2525.5|2519.5|7
1718945700000|2024-06-21 04:55:00|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|8
1718946000000|2024-06-21 05:00:00|2526|2520|2524.5|2518.5|2526|2520|2523.8|2517.8|8
1718946300000|2024-06-21 05:05:00|2524.8|2518.8|2525|2519|2525|2519|2524.5|2518.5|10
1718946600000|2024-06-21 05:10:00|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1718946900000|2024-06-21 05:15:00|2524.8|2518.8|2525|2519|2525|2519|2524.5|2518.5|4
1718947200000|2024-06-21 05:20:00|2524.8|2518.8|2524.8|2518.8|2526.3|2520.3|2524.3|2518.3|15
1718947500000|2024-06-21 05:25:00|2525.3|2519.3|2524.3|2518.3|2525.5|2519.5|2524.3|2518.3|17
1718947800000|2024-06-21 05:30:00|2524.5|2518.5|2524.3|2518.3|2528|2522|2524.3|2518.3|96
1718948100000|2024-06-21 05:35:00|2524|2518|2526.5|2520.5|2526.8|2520.8|2524|2518|24
1718948400000|2024-06-21 05:40:00|2526.3|2520.3|2525|2519|2526.5|2520.5|2524.5|2518.5|22
1718948700000|2024-06-21 05:45:00|2525.3|2519.3|2525|2519|2526|2520|2524.5|2518.5|44
1718949000000|2024-06-21 05:50:00|2525.3|2519.3|2525|2519|2527.5|2521.5|2525|2519|24
1718949300000|2024-06-21 05:55:00|2525.3|2519.3|2524.8|2518.8|2525.5|2519.5|2524|2518|25
1718949600000|2024-06-21 06:00:00|2524.5|2518.5|2521.5|2515.5|2524.8|2518.8|2521.3|2515.3|48
1718949900000|2024-06-21 06:05:00|2521.3|2515.3|2519.3|2513.3|2522|2516|2518.8|2512.8|69
1718950200000|2024-06-21 06:10:00|2519|2513|2519.3|2513.3|2520|2514|2518.5|2512.5|62
1718950500000|2024-06-21 06:15:00|2519.5|2513.5|2519.5|2513.5|2520|2514|2518.3|2512.3|45
1718950800000|2024-06-21 06:20:00|2519.8|2513.8|2519|2513|2521|2515|2517.8|2511.8|48
1718951100000|2024-06-21 06:25:00|2519.3|2513.3|2519|2513|2519.8|2513.8|2518|2512|33
1718951400000|2024-06-21 06:30:00|2518.8|2512.8|2515.3|2509.3|2519|2513|2515.3|2509.3|50
1718951700000|2024-06-21 06:35:00|2515.8|2509.8|2514.5|2508.5|2516|2510|2513.8|2507.8|76
1718952000000|2024-06-21 06:40:00|2514.8|2508.8|2514.5|2508.5|2515.3|2509.3|2513|2507|68
1718952300000|2024-06-21 06:45:00|2514.8|2508.8|2515.5|2509.5|2515.8|2509.8|2513.8|2507.8|65
1718952600000|2024-06-21 06:50:00|2515.8|2509.8|2516.5|2510.5|2516.8|2510.8|2515|2509|52
1718952900000|2024-06-21 06:55:00|2516.3|2510.3|2516|2510|2518|2512|2515.5|2509.5|47
1718953200000|2024-06-21 07:00:00|2516.5|2510.5|2518.5|2512.5|2521.3|2515.3|2516.3|2510.3|111
1718953500000|2024-06-21 07:05:00|2518.3|2512.3|2518|2512|2519|2513|2516.8|2510.8|61
1718953800000|2024-06-21 07:10:00|2517.8|2511.8|2515.5|2509.5|2518.5|2512.5|2515.5|2509.5|32
1718954100000|2024-06-21 07:15:00|2515.3|2509.3|2515|2509|2515.8|2509.8|2512.5|2506.5|88
1718954400000|2024-06-21 07:20:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2512.8|2506.8|53
1718954700000|2024-06-21 07:25:00|2515|2509|2512.5|2506.5|2515|2509|2512|2506|45
1718955000000|2024-06-21 07:30:00|2512.3|2506.3|2508.8|2502.8|2513|2507|2508.8|2502.8|66
1718955300000|2024-06-21 07:35:00|2509|2503|2507.5|2501.5|2510.3|2504.3|2507|2501|55
1718955600000|2024-06-21 07:40:00|2507.3|2501.3|2510|2504|2510.3|2504.3|2507.3|2501.3|29
1718955900000|2024-06-21 07:45:00|2509.8|2503.8|2510|2504|2511.1|2505.1|2509.3|2503.3|53
1718956200000|2024-06-21 07:50:00|2510.3|2504.3|2510.8|2504.8|2512.3|2506.3|2510.3|2504.3|24
1718956500000|2024-06-21 07:55:00|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2508.5|2502.5|28
1718956800000|2024-06-21 08:00:00|2510|2504|2509.8|2503.8|2510.3|2504.3|2507.8|2501.8|82
1718957100000|2024-06-21 08:05:00|2509.5|2503.5|2508|2502|2510.3|2504.3|2507.5|2501.5|44
1718957400000|2024-06-21 08:10:00|2508.3|2502.3|2509.3|2503.3|2509.8|2503.8|2508.3|2502.3|21
1718957700000|2024-06-21 08:15:00|2509|2503|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|19
1718958000000|2024-06-21 08:20:00|2508.8|2502.8|2509.8|2503.8|2511.3|2505.3|2508.3|2502.3|39
1718958300000|2024-06-21 08:25:00|2510|2504|2508|2502|2511|2505|2507.3|2501.3|37
1718958600000|2024-06-21 08:30:00|2507.9|2501.9|2510.3|2504.3|2511.3|2505.3|2507.8|2501.8|56
1718958900000|2024-06-21 08:35:00|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.3|2504.3|25
1718959200000|2024-06-21 08:40:00|2511|2505|2511.8|2505.8|2512.5|2506.5|2510.5|2504.5|32
1718959500000|2024-06-21 08:45:00|2511.5|2505.5|2509.8|2503.8|2511.5|2505.5|2508.8|2502.8|28
1718959800000|2024-06-21 08:50:00|2509.5|2503.5|2510.8|2504.8|2510.8|2504.8|2509.5|2503.5|11
1718960100000|2024-06-21 08:55:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|8
1718960400000|2024-06-21 09:00:00|2510.5|2504.5|2510|2504|2512|2506|2509.8|2503.8|23
1718960700000|2024-06-21 09:05:00|2510.3|2504.3|2511.5|2505.5|2512.3|2506.3|2510.3|2504.3|22
1718961000000|2024-06-21 09:10:00|2511.3|2505.3|2509.3|2503.3|2511.3|2505.3|2509.3|2503.3|18
1718961300000|2024-06-21 09:15:00|2509|2503|2507.3|2501.3|2509|2503|2506.5|2500.5|35
1718961600000|2024-06-21 09:20:00|2507.5|2501.5|2506.5|2500.5|2508.5|2502.5|2505.8|2499.8|34
1718961900000|2024-06-21 09:25:00|2506.8|2500.8|2507.3|2501.3|2508|2502|2505.8|2499.8|34
1718962200000|2024-06-21 09:30:00|2507.5|2501.5|2508|2502|2508.5|2502.5|2507.3|2501.3|29
1718962500000|2024-06-21 09:35:00|2507.8|2501.8|2509.5|2503.5|2510.3|2504.3|2507.8|2501.8|35
1718962800000|2024-06-21 09:40:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|12
1718963100000|2024-06-21 09:45:00|2508|2502|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|17
1718963400000|2024-06-21 09:50:00|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508|2502|10
1718963700000|2024-06-21 09:55:00|2509.5|2503.5|2509.8|2503.8|2510|2504|2508.8|2502.8|23
1718964000000|2024-06-21 10:00:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|15
1718964300000|2024-06-21 10:05:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|12
1718964600000|2024-06-21 10:10:00|2510.5|2504.5|2510.8|2504.8|2511.8|2505.8|2510.3|2504.3|19
1718964900000|2024-06-21 10:15:00|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|24
1718965200000|2024-06-21 10:20:00|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2510.8|2504.8|14
1718965500000|2024-06-21 10:25:00|2512|2506|2511.8|2505.8|2512|2506|2511.3|2505.3|16
1718965800000|2024-06-21 10:30:00|2511.5|2505.5|2509.5|2503.5|2511.5|2505.5|2509.3|2503.3|22
1718966100000|2024-06-21 10:35:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.5|2503.5|29
1718966400000|2024-06-21 10:40:00|2510.5|2504.5|2509.8|2503.8|2510.8|2504.8|2509.5|2503.5|22
1718966700000|2024-06-21 10:45:00|2510|2504|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|16
1718967000000|2024-06-21 10:50:00|2510.5|2504.5|2512.5|2506.5|2512.8|2506.8|2510.5|2504.5|16
1718967300000|2024-06-21 10:55:00|2512.8|2506.8|2509.5|2503.5|2512.8|2506.8|2509|2503|34
1718967600000|2024-06-21 11:00:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|17
1718967900000|2024-06-21 11:05:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|6
1718968200000|2024-06-21 11:10:00|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.3|2504.3|26
1718968500000|2024-06-21 11:15:00|2511|2505|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|9
1718968800000|2024-06-21 11:20:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2509.3|2503.3|21
1718969100000|2024-06-21 11:25:00|2510.5|2504.5|2512|2506|2512.3|2506.3|2510|2504|23
1718969400000|2024-06-21 11:30:00|2511.8|2505.8|2510.8|2504.8|2512.3|2506.3|2510.5|2504.5|40
1718969700000|2024-06-21 11:35:00|2510.5|2504.5|2512.5|2506.5|2512.8|2506.8|2509.8|2503.8|34
1718970000000|2024-06-21 11:40:00|2512.3|2506.3|2512.3|2506.3|2512.8|2506.8|2511.3|2505.3|18
1718970300000|2024-06-21 11:45:00|2512|2506|2513.3|2507.3|2513.5|2507.5|2511.8|2505.8|24
1718970600000|2024-06-21 11:50:00|2513|2507|2512.3|2506.3|2513|2507|2511.5|2505.5|49
1718970900000|2024-06-21 11:55:00|2512|2506|2507.5|2501.5|2512|2506|2507.5|2501.5|70
1718971200000|2024-06-21 12:00:00|2507.3|2501.3|2506.8|2500.8|2508.5|2502.5|2505.8|2499.8|59
1718971500000|2024-06-21 12:05:00|2507|2501|2508.3|2502.3|2508.8|2502.8|2506.5|2500.5|23
1718971800000|2024-06-21 12:10:00|2508.5|2502.5|2508|2502|2509.5|2503.5|2507.8|2501.8|30
1718972100000|2024-06-21 12:15:00|2508.3|2502.3|2505.8|2499.8|2508.3|2502.3|2505.8|2499.8|37
1718972400000|2024-06-21 12:20:00|2505.5|2499.5|2504.8|2498.8|2505.8|2499.8|2503.8|2497.8|56
1718972700000|2024-06-21 12:25:00|2504.5|2498.5|2507.5|2501.5|2507.8|2501.8|2504.3|2498.3|51
1718973000000|2024-06-21 12:30:00|2507.8|2501.8|2507.3|2501.3|2509.8|2503.8|2506.8|2500.8|58
1718973300000|2024-06-21 12:35:00|2506.8|2500.8|2507|2501|2507.5|2501.5|2505.5|2499.5|39
1718973600000|2024-06-21 12:40:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.5|2500.5|16
1718973900000|2024-06-21 12:45:00|2506.8|2500.8|2508.3|2502.3|2508.8|2502.8|2505|2499|49
1718974200000|2024-06-21 12:50:00|2508.5|2502.5|2508.3|2502.3|2509.3|2503.3|2507.5|2501.5|45
1718974500000|2024-06-21 12:55:00|2508|2502|2507.5|2501.5|2509|2503|2507.3|2501.3|65
1718974800000|2024-06-21 13:00:00|2507.3|2501.3|2509.3|2503.3|2509.5|2503.5|2506.8|2500.8|180
1718975100000|2024-06-21 13:05:00|2509|2503|2508.5|2502.5|2511.3|2505.3|2508.3|2502.3|104
1718975400000|2024-06-21 13:10:00|2508.8|2502.8|2512.3|2506.3|2512.8|2506.8|2508.8|2502.8|98
1718975700000|2024-06-21 13:15:00|2512.5|2506.5|2511.3|2505.3|2513|2507|2511.3|2505.3|38
1718976000000|2024-06-21 13:20:00|2511.5|2505.5|2507.5|2501.5|2511.8|2505.8|2507.3|2501.3|55
1718976300000|2024-06-21 13:25:00|2507.8|2501.8|2506.5|2500.5|2507.8|2501.8|2504.3|2498.3|97
1718976600000|2024-06-21 13:30:00|2506.3|2500.3|2507.3|2501.3|2508.8|2502.8|2504.5|2498.5|125
1718976900000|2024-06-21 13:35:00|2507.5|2501.5|2508.3|2502.3|2509|2503|2506.5|2500.5|153
1718977200000|2024-06-21 13:40:00|2508|2502|2507.5|2501.5|2508.3|2502.3|2506.3|2500.3|100
1718977500000|2024-06-21 13:45:00|2507.3|2501.3|2508.5|2502.5|2508.8|2502.8|2504|2498|153
1718977800000|2024-06-21 13:50:00|2508.8|2502.8|2506.8|2500.8|2510.8|2504.8|2506|2500|102
1718978100000|2024-06-21 13:55:00|2506.5|2500.5|2509.5|2503.5|2509.8|2503.8|2506|2500|83
1718978400000|2024-06-21 14:00:00|2509.3|2503.3|2509.5|2503.5|2511.3|2505.3|2508.3|2502.3|98
1718978700000|2024-06-21 14:05:00|2509.3|2503.3|2510.5|2504.5|2512.3|2506.3|2508.3|2502.3|98
1718979000000|2024-06-21 14:10:00|2510.3|2504.3|2512.5|2506.5|2512.8|2506.8|2509|2503|64
1718979300000|2024-06-21 14:15:00|2512.3|2506.3|2512|2506|2512.8|2506.8|2510.8|2504.8|65
1718979600000|2024-06-21 14:20:00|2511.8|2505.8|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|52
1718979900000|2024-06-21 14:25:00|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2508.3|2502.3|77
1718980200000|2024-06-21 14:30:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2508.8|2502.8|77
1718980500000|2024-06-21 14:35:00|2510.5|2504.5|2512.3|2506.3|2512.5|2506.5|2509.3|2503.3|74
1718980800000|2024-06-21 14:40:00|2512|2506|2509.5|2503.5|2512.8|2506.8|2508.5|2502.5|47
1718981100000|2024-06-21 14:45:00|2509.3|2503.3|2509.8|2503.8|2510|2504|2507|2501|78
1718981400000|2024-06-21 14:50:00|2509.5|2503.5|2512.5|2506.5|2512.8|2506.8|2508.3|2502.3|59
1718981700000|2024-06-21 14:55:00|2511.8|2505.8|2508.3|2502.3|2511.8|2505.8|2507.8|2501.8|75
1718982000000|2024-06-21 15:00:00|2508.5|2502.5|2508.8|2502.8|2510.8|2504.8|2506.8|2500.8|72
1718982300000|2024-06-21 15:05:00|2508.5|2502.5|2507.8|2501.8|2509.5|2503.5|2507.5|2501.5|34
1718982600000|2024-06-21 15:10:00|2508|2502|2509.8|2503.8|2511.3|2505.3|2507.8|2501.8|45
1718982900000|2024-06-21 15:15:00|2509.5|2503.5|2511.3|2505.3|2511.3|2505.3|2507.3|2501.3|85
1718983200000|2024-06-21 15:20:00|2511|2505|2516.5|2510.5|2517.8|2511.8|2510.8|2504.8|56
1718983500000|2024-06-21 15:25:00|2516.8|2510.8|2514.3|2508.3|2517.8|2511.8|2514|2508|129
1718983800000|2024-06-21 15:30:00|2514.5|2508.5|2514.5|2508.5|2515.8|2509.8|2513.5|2507.5|52
1718984100000|2024-06-21 15:35:00|2515|2509|2513.8|2507.8|2515.3|2509.3|2513.5|2507.5|34
1718984400000|2024-06-21 15:40:00|2513.5|2507.5|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|48
1718984700000|2024-06-21 15:45:00|2514.8|2508.8|2516.5|2510.5|2517.3|2511.3|2514.8|2508.8|61
1718985000000|2024-06-21 15:50:00|2516.8|2510.8|2518.8|2512.8|2518.8|2512.8|2516.8|2510.8|42
1718985300000|2024-06-21 15:55:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2517.8|2511.8|20
1718985600000|2024-06-21 16:00:00|2519|2513|2518.8|2512.8|2519|2513|2518.3|2512.3|22
1718985900000|2024-06-21 16:05:00|2518.5|2512.5|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|20
1718986200000|2024-06-21 16:10:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|6
1718986500000|2024-06-21 16:15:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2517.5|2511.5|26
1718986800000|2024-06-21 16:20:00|2518|2512|2517.5|2511.5|2518.8|2512.8|2517.5|2511.5|18
1718987100000|2024-06-21 16:25:00|2517|2511|2516.5|2510.5|2517|2511|2516.3|2510.3|19
1718987400000|2024-06-21 16:30:00|2516.3|2510.3|2516|2510|2516.8|2510.8|2515.5|2509.5|19
1718987700000|2024-06-21 16:35:00|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.3|2509.3|14
1718988000000|2024-06-21 16:40:00|2516|2510|2516|2510|2516|2510|2514.8|2508.8|25
1718988300000|2024-06-21 16:45:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.5|2509.5|17
1718988600000|2024-06-21 16:50:00|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|16
1718988900000|2024-06-21 16:55:00|2517|2511|2515|2509|2517|2511|2514.5|2508.5|22
1718989200000|2024-06-21 17:00:00|2514.5|2508.5|2514.5|2508.5|2515|2509|2514.3|2508.3|19
1718989500000|2024-06-21 17:05:00|2514.3|2508.3|2514|2508|2514.8|2508.8|2514|2508|13
1718989800000|2024-06-21 17:10:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.8|2507.8|5
1718990700000|2024-06-21 17:25:00|2513.5|2507.5|2513.8|2507.8|2514.3|2508.3|2513.5|2507.5|7
1718991000000|2024-06-21 17:30:00|2513.5|2507.5|2514|2508|2514.3|2508.3|2513.5|2507.5|13
1718991300000|2024-06-21 17:35:00|2514.3|2508.3|2515|2509|2515|2509|2513.5|2507.5|16
1718991600000|2024-06-21 17:40:00|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2513.5|2507.5|15
1718991900000|2024-06-21 17:45:00|2514.5|2508.5|2514|2508|2514.5|2508.5|2513.5|2507.5|12
1718992200000|2024-06-21 17:50:00|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514|2508|5
1718992500000|2024-06-21 17:55:00|2519.3|2504.3|2520.3|2505.3|2520.3|2505.3|2518.3|2503.3|10
1719187200000|2024-06-24 00:00:00|2520.5|2514.5|2517.6|2511.6|2520.8|2514.8|2517.1|2511.1|34
1719187500000|2024-06-24 00:05:00|2517.4|2511.4|2512.3|2506.3|2517.9|2511.9|2512.3|2506.3|44
1719187800000|2024-06-24 00:10:00|2512.1|2506.1|2512.3|2506.3|2514|2508|2511.5|2505.5|27
1719188100000|2024-06-24 00:15:00|2512.5|2506.5|2512.3|2506.3|2513|2507|2511.3|2505.3|21
1719188400000|2024-06-24 00:20:00|2512|2506|2512|2506|2512.3|2506.3|2511.3|2505.3|13
1719188700000|2024-06-24 00:25:00|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511|2505|10
1719189000000|2024-06-24 00:30:00|2511.3|2505.3|2513|2507|2513|2507|2511|2505|10
1719189300000|2024-06-24 00:35:00|2512.8|2506.8|2512.8|2506.8|2513.8|2507.8|2512.5|2506.5|12
1719189600000|2024-06-24 00:40:00|2512.5|2506.5|2513|2507|2513|2507|2512.3|2506.3|13
1719189900000|2024-06-24 00:45:00|2512.8|2506.8|2512.8|2506.8|2513|2507|2512.8|2506.8|3
1719190200000|2024-06-24 00:50:00|2512.5|2506.5|2513.5|2507.5|2513.8|2507.8|2512.5|2506.5|6
1719190500000|2024-06-24 00:55:00|2513.3|2507.3|2512.3|2506.3|2513.3|2507.3|2512.3|2506.3|18
1719190800000|2024-06-24 01:00:00|2512.5|2506.5|2509|2503|2512.5|2506.5|2502.8|2496.8|153
1719191100000|2024-06-24 01:05:00|2508.8|2502.8|2510.5|2504.5|2511.5|2505.5|2506.8|2500.8|91
1719191400000|2024-06-24 01:10:00|2510.3|2504.3|2507.5|2501.5|2510.3|2504.3|2506.5|2500.5|68
1719191700000|2024-06-24 01:15:00|2507.3|2501.3|2512.8|2506.8|2512.8|2506.8|2506|2500|75
1719192000000|2024-06-24 01:20:00|2512.5|2506.5|2513.8|2507.8|2514.5|2508.5|2510.5|2504.5|80
1719192300000|2024-06-24 01:25:00|2513.5|2507.5|2514|2508|2514.8|2508.8|2513|2507|61
1719192600000|2024-06-24 01:30:00|2514.3|2508.3|2513.3|2507.3|2515.3|2509.3|2513.3|2507.3|65
1719192900000|2024-06-24 01:35:00|2513|2507|2513.5|2507.5|2514.3|2508.3|2512.5|2506.5|43
1719193200000|2024-06-24 01:40:00|2513.8|2507.8|2511.8|2505.8|2516.5|2510.5|2511|2505|76
1719193500000|2024-06-24 01:45:00|2512|2506|2512.5|2506.5|2514.5|2508.5|2511.5|2505.5|71
1719193800000|2024-06-24 01:50:00|2512.3|2506.3|2508|2502|2513|2507|2507.5|2501.5|80
1719194100000|2024-06-24 01:55:00|2508.3|2502.3|2509|2503|2509|2503|2506.5|2500.5|77
1719194400000|2024-06-24 02:00:00|2508.8|2502.8|2507.5|2501.5|2509.5|2503.5|2506.8|2500.8|126
1719194700000|2024-06-24 02:05:00|2507.3|2501.3|2506.5|2500.5|2508.5|2502.5|2506|2500|71
1719195000000|2024-06-24 02:10:00|2506.3|2500.3|2504|2498|2507.3|2501.3|2504|2498|51
1719195300000|2024-06-24 02:15:00|2503.8|2497.8|2504|2498|2504.5|2498.5|2503.8|2497.8|18
1719195600000|2024-06-24 02:20:00|2504.3|2498.3|2506|2500|2506|2500|2504.3|2498.3|11
1719195900000|2024-06-24 02:25:00|2506.5|2500.5|2508.5|2502.5|2508.8|2502.8|2506.5|2500.5|6
1719196200000|2024-06-24 02:30:00|2508.8|2502.8|2510|2504|2510.8|2504.8|2508.5|2502.5|72
1719196500000|2024-06-24 02:35:00|2510.3|2504.3|2510.8|2504.8|2511.3|2505.3|2509.5|2503.5|37
1719196800000|2024-06-24 02:40:00|2510.5|2504.5|2511.8|2505.8|2512.3|2506.3|2510.5|2504.5|38
1719197100000|2024-06-24 02:45:00|2512|2506|2507.5|2501.5|2512|2506|2507.5|2501.5|27
1719197400000|2024-06-24 02:50:00|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2505.3|2499.3|86
1719197700000|2024-06-24 02:55:00|2506.8|2500.8|2508.3|2502.3|2508.8|2502.8|2506.5|2500.5|52
1719198000000|2024-06-24 03:00:00|2508.5|2502.5|2510.5|2504.5|2510.8|2504.8|2508.3|2502.3|82
1719198300000|2024-06-24 03:05:00|2510.8|2504.8|2509.5|2503.5|2511|2505|2508.8|2502.8|65
1719198600000|2024-06-24 03:10:00|2509.3|2503.3|2509|2503|2510|2504|2508.5|2502.5|45
1719198900000|2024-06-24 03:15:00|2508.8|2502.8|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|49
1719199200000|2024-06-24 03:20:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2507.3|2501.3|39
1719199500000|2024-06-24 03:25:00|2509.5|2503.5|2510.8|2504.8|2511.5|2505.5|2509.5|2503.5|20
1719199800000|2024-06-24 03:30:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2510|2504|12
1719200100000|2024-06-24 03:35:00|2510.5|2504.5|2510.3|2504.3|2511|2505|2510.3|2504.3|8
1719200400000|2024-06-24 03:40:00|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1719200700000|2024-06-24 03:45:00|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.5|2503.5|10
1719201000000|2024-06-24 03:50:00|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|7
1719201300000|2024-06-24 03:55:00|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2508.5|2502.5|7
1719201600000|2024-06-24 04:00:00|2508.3|2502.3|2508|2502|2508.5|2502.5|2508|2502|4
1719201900000|2024-06-24 04:05:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1719202200000|2024-06-24 04:10:00|2508.3|2502.3|2509|2503|2509|2503|2508.3|2502.3|6
1719202500000|2024-06-24 04:15:00|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1719202800000|2024-06-24 04:20:00|2508.8|2502.8|2508.8|2502.8|2509|2503|2508.5|2502.5|7
1719203100000|2024-06-24 04:25:00|2509|2503|2509|2503|2509.3|2503.3|2509|2503|3
1719203400000|2024-06-24 04:30:00|2509.3|2503.3|2510|2504|2510.5|2504.5|2509.3|2503.3|11
1719203700000|2024-06-24 04:35:00|2509.8|2503.8|2510|2504|2510.3|2504.3|2509.5|2503.5|14
1719204000000|2024-06-24 04:40:00|2509.8|2503.8|2509|2503|2510|2504|2509|2503|8
1719204300000|2024-06-24 04:45:00|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.3|2502.3|12
1719204600000|2024-06-24 04:50:00|2508.8|2502.8|2508|2502|2508.8|2502.8|2507.8|2501.8|6
1719204900000|2024-06-24 04:55:00|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|9
1719205200000|2024-06-24 05:00:00|2508.5|2502.5|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|23
1719205500000|2024-06-24 05:05:00|2509.8|2503.8|2510.3|2504.3|2511.3|2505.3|2509.8|2503.8|26
1719205800000|2024-06-24 05:10:00|2510|2504|2513|2507|2513|2507|2510|2504|28
1719206100000|2024-06-24 05:15:00|2513.3|2507.3|2512.3|2506.3|2513.3|2507.3|2512.3|2506.3|10
1719206400000|2024-06-24 05:20:00|2512|2506|2511|2505|2512|2506|2510.8|2504.8|12
1719206700000|2024-06-24 05:25:00|2511.3|2505.3|2511.8|2505.8|2512|2506|2511.3|2505.3|7
1719207000000|2024-06-24 05:30:00|2512|2506|2513|2507|2517.8|2511.8|2512|2506|171
1719207300000|2024-06-24 05:35:00|2513.3|2507.3|2512.5|2506.5|2514.3|2508.3|2512.3|2506.3|55
1719207600000|2024-06-24 05:40:00|2512.3|2506.3|2512|2506|2513.5|2507.5|2511.8|2505.8|42
1719207900000|2024-06-24 05:45:00|2512.3|2506.3|2512.5|2506.5|2513.8|2507.8|2511.5|2505.5|40
1719208200000|2024-06-24 05:50:00|2512.8|2506.8|2511.8|2505.8|2512.8|2506.8|2510.3|2504.3|34
1719208500000|2024-06-24 05:55:00|2511.5|2505.5|2512.5|2506.5|2512.5|2506.5|2510.5|2504.5|48
1719208800000|2024-06-24 06:00:00|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2510|2504|49
1719209100000|2024-06-24 06:05:00|2510.3|2504.3|2511.3|2505.3|2511.8|2505.8|2509.8|2503.8|35
1719209400000|2024-06-24 06:10:00|2511|2505|2510|2504|2512.3|2506.3|2509|2503|51
1719209700000|2024-06-24 06:15:00|2510.3|2504.3|2507.8|2501.8|2510.3|2504.3|2507.5|2501.5|67
1719210000000|2024-06-24 06:20:00|2507.5|2501.5|2507.5|2501.5|2508.8|2502.8|2507.3|2501.3|39
1719210300000|2024-06-24 06:25:00|2507.8|2501.8|2510.3|2504.3|2511.5|2505.5|2507.8|2501.8|54
1719210600000|2024-06-24 06:30:00|2510|2504|2512.5|2506.5|2512.5|2506.5|2510|2504|58
1719210900000|2024-06-24 06:35:00|2512.8|2506.8|2509.5|2503.5|2514.3|2508.3|2509.5|2503.5|43
1719211200000|2024-06-24 06:40:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|15
1719211500000|2024-06-24 06:45:00|2508|2502|2505.5|2499.5|2508.3|2502.3|2505.5|2499.5|61
1719211800000|2024-06-24 06:50:00|2505.3|2499.3|2505.5|2499.5|2506|2500|2504.5|2498.5|42
1719212100000|2024-06-24 06:55:00|2505.3|2499.3|2506.5|2500.5|2506.5|2500.5|2504.5|2498.5|23
1719212400000|2024-06-24 07:00:00|2506.3|2500.3|2507|2501|2510.5|2504.5|2504.5|2498.5|83
1719212700000|2024-06-24 07:05:00|2506.8|2500.8|2506.5|2500.5|2509.3|2503.3|2506|2500|71
1719213000000|2024-06-24 07:10:00|2506.8|2500.8|2505.5|2499.5|2507.8|2501.8|2504.3|2498.3|39
1719213300000|2024-06-24 07:15:00|2505.8|2499.8|2502.3|2496.3|2506|2500|2501.3|2495.3|48
1719213600000|2024-06-24 07:20:00|2502.5|2496.5|2505.8|2499.8|2506.3|2500.3|2502.5|2496.5|49
1719213900000|2024-06-24 07:25:00|2505.5|2499.5|2506.5|2500.5|2506.8|2500.8|2504.5|2498.5|55
1719214200000|2024-06-24 07:30:00|2506.8|2500.8|2506.8|2500.8|2508|2502|2506.5|2500.5|43
1719214500000|2024-06-24 07:35:00|2507|2501|2508.8|2502.8|2509.3|2503.3|2507|2501|44
1719214800000|2024-06-24 07:40:00|2509|2503|2508|2502|2509.5|2503.5|2507|2501|38
1719215100000|2024-06-24 07:45:00|2508.3|2502.3|2509.5|2503.5|2509.8|2503.8|2506.8|2500.8|42
1719215400000|2024-06-24 07:50:00|2509.8|2503.8|2510.8|2504.8|2511.5|2505.5|2509.8|2503.8|33
1719215700000|2024-06-24 07:55:00|2511|2505|2510.5|2504.5|2512|2506|2510.3|2504.3|39
1719216000000|2024-06-24 08:00:00|2510.3|2504.3|2512|2506|2515|2509|2510|2504|80
1719216300000|2024-06-24 08:05:00|2512.3|2506.3|2512.8|2506.8|2513|2507|2510.5|2504.5|26
1719216600000|2024-06-24 08:10:00|2513|2507|2512.3|2506.3|2513.5|2507.5|2512|2506|27
1719216900000|2024-06-24 08:15:00|2512|2506|2515|2509|2515|2509|2511.5|2505.5|51
1719217200000|2024-06-24 08:20:00|2515.3|2509.3|2517.5|2511.5|2517.5|2511.5|2514.5|2508.5|43
1719217500000|2024-06-24 08:25:00|2517.3|2511.3|2516.8|2510.8|2518|2512|2516.5|2510.5|29
1719217800000|2024-06-24 08:30:00|2516.5|2510.5|2514.8|2508.8|2516.5|2510.5|2514.8|2508.8|24
1719218100000|2024-06-24 08:35:00|2514.5|2508.5|2515.8|2509.8|2515.8|2509.8|2514|2508|26
1719218400000|2024-06-24 08:40:00|2516|2510|2517|2511|2517.3|2511.3|2516|2510|21
1719218700000|2024-06-24 08:45:00|2516.8|2510.8|2520|2514|2520.3|2514.3|2516.8|2510.8|32
1719219000000|2024-06-24 08:50:00|2519.8|2513.8|2520|2514|2522.3|2516.3|2519.8|2513.8|46
1719219300000|2024-06-24 08:55:00|2519.8|2513.8|2517.5|2511.5|2519.8|2513.8|2516.3|2510.3|36
1719219600000|2024-06-24 09:00:00|2517.3|2511.3|2515.3|2509.3|2518.3|2512.3|2513.3|2507.3|56
1719219900000|2024-06-24 09:05:00|2515|2509|2514.8|2508.8|2515.3|2509.3|2513.8|2507.8|35
1719220200000|2024-06-24 09:10:00|2515|2509|2514.5|2508.5|2515.3|2509.3|2514.3|2508.3|19
1719220500000|2024-06-24 09:15:00|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2512|2506|19
1719220800000|2024-06-24 09:20:00|2514.5|2508.5|2512.8|2506.8|2514.5|2508.5|2512.5|2506.5|18
1719221100000|2024-06-24 09:25:00|2513|2507|2511.5|2505.5|2513|2507|2511|2505|35
1719221400000|2024-06-24 09:30:00|2511.3|2505.3|2509.8|2503.8|2511.8|2505.8|2509.3|2503.3|32
1719221700000|2024-06-24 09:35:00|2510|2504|2510.5|2504.5|2510.5|2504.5|2509.3|2503.3|23
1719222000000|2024-06-24 09:40:00|2510.8|2504.8|2509.5|2503.5|2510.8|2504.8|2509|2503|32
1719222300000|2024-06-24 09:45:00|2509.3|2503.3|2508.3|2502.3|2509.5|2503.5|2507.5|2501.5|14
1719222600000|2024-06-24 09:50:00|2508.5|2502.5|2506.5|2500.5|2508.8|2502.8|2506|2500|56
1719222900000|2024-06-24 09:55:00|2506.3|2500.3|2507|2501|2508|2502|2506|2500|24
1719223200000|2024-06-24 10:00:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|26
1719223500000|2024-06-24 10:05:00|2506.5|2500.5|2505.8|2499.8|2507.3|2501.3|2505.8|2499.8|34
1719223800000|2024-06-24 10:10:00|2505.5|2499.5|2502.8|2496.8|2505.5|2499.5|2502.8|2496.8|36
1719224100000|2024-06-24 10:15:00|2503|2497|2505.3|2499.3|2505.3|2499.3|2502.8|2496.8|29
1719224400000|2024-06-24 10:20:00|2505.5|2499.5|2503|2497|2505.5|2499.5|2503|2497|21
1719224700000|2024-06-24 10:25:00|2502.8|2496.8|2503.5|2497.5|2503.8|2497.8|2502.8|2496.8|25
1719225000000|2024-06-24 10:30:00|2503.3|2497.3|2503|2497|2503.5|2497.5|2502.5|2496.5|19
1719225300000|2024-06-24 10:35:00|2503.3|2497.3|2503.8|2497.8|2504.3|2498.3|2503|2497|13
1719225600000|2024-06-24 10:40:00|2504|2498|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|10
1719225900000|2024-06-24 10:45:00|2503.5|2497.5|2502|2496|2503.8|2497.8|2502|2496|32
1719226200000|2024-06-24 10:50:00|2502.3|2496.3|2499.8|2493.8|2502.8|2496.8|2499.5|2493.5|44
1719226500000|2024-06-24 10:55:00|2499.5|2493.5|2499.3|2493.3|2500.5|2494.5|2499|2493|77
1719226800000|2024-06-24 11:00:00|2499.5|2493.5|2503.3|2497.3|2503.5|2497.5|2499.5|2493.5|42
1719227100000|2024-06-24 11:05:00|2503|2497|2503.8|2497.8|2504|2498|2503|2497|14
1719227400000|2024-06-24 11:10:00|2503.5|2497.5|2501|2495|2503.5|2497.5|2501|2495|41
1719227700000|2024-06-24 11:15:00|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|5
1719228000000|2024-06-24 11:20:00|2501.5|2495.5|2503.3|2497.3|2503.8|2497.8|2501.5|2495.5|26
1719228300000|2024-06-24 11:25:00|2503|2497|2502.8|2496.8|2503|2497|2502.5|2496.5|12
1719228600000|2024-06-24 11:30:00|2502.5|2496.5|2504.8|2498.8|2504.8|2498.8|2502.5|2496.5|13
1719228900000|2024-06-24 11:35:00|2504.5|2498.5|2503.5|2497.5|2505|2499|2503.3|2497.3|19
1719229200000|2024-06-24 11:40:00|2503.3|2497.3|2504|2498|2504.3|2498.3|2502.5|2496.5|20
1719229500000|2024-06-24 11:45:00|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|13
1719229800000|2024-06-24 11:50:00|2503|2497|2504.8|2498.8|2504.8|2498.8|2502.5|2496.5|20
1719230100000|2024-06-24 11:55:00|2504.5|2498.5|2507|2501|2508.5|2502.5|2504|2498|104
1719230400000|2024-06-24 12:00:00|2506.8|2500.8|2507.3|2501.3|2508.3|2502.3|2504.8|2498.8|63
1719230700000|2024-06-24 12:05:00|2506.8|2500.8|2505.8|2499.8|2508|2502|2505.5|2499.5|21
1719231000000|2024-06-24 12:10:00|2505.5|2499.5|2506.3|2500.3|2506.8|2500.8|2505.3|2499.3|31
1719231300000|2024-06-24 12:15:00|2505.8|2499.8|2505.8|2499.8|2506.8|2500.8|2505.3|2499.3|28
1719231600000|2024-06-24 12:20:00|2506|2500|2507|2501|2507|2501|2505.8|2499.8|27
1719231900000|2024-06-24 12:25:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2505.8|2499.8|22
1719232200000|2024-06-24 12:30:00|2506.5|2500.5|2506.3|2500.3|2506.8|2500.8|2505.8|2499.8|17
1719232500000|2024-06-24 12:35:00|2506|2500|2507.3|2501.3|2507.8|2501.8|2506|2500|23
1719232800000|2024-06-24 12:40:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|14
1719233100000|2024-06-24 12:45:00|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|14
1719233400000|2024-06-24 12:50:00|2507.5|2501.5|2508|2502|2508.5|2502.5|2507.3|2501.3|24
1719233700000|2024-06-24 12:55:00|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|17
1719234000000|2024-06-24 13:00:00|2509|2503|2509.5|2503.5|2510.5|2504.5|2508|2502|111
1719234300000|2024-06-24 13:05:00|2509.3|2503.3|2510.8|2504.8|2511.8|2505.8|2508.8|2502.8|53
1719234600000|2024-06-24 13:10:00|2511|2505|2513.3|2507.3|2514.5|2508.5|2511|2505|60
1719234900000|2024-06-24 13:15:00|2513|2507|2512.3|2506.3|2513.8|2507.8|2511.3|2505.3|52
1719235200000|2024-06-24 13:20:00|2512.5|2506.5|2511.8|2505.8|2512.8|2506.8|2511|2505|39
1719235500000|2024-06-24 13:25:00|2512|2506|2515.5|2509.5|2517|2511|2511.8|2505.8|51
1719235800000|2024-06-24 13:30:00|2515.8|2509.8|2518|2512|2519|2513|2515.5|2509.5|83
1719236100000|2024-06-24 13:35:00|2518.3|2512.3|2518.8|2512.8|2519.8|2513.8|2517.8|2511.8|55
1719236400000|2024-06-24 13:40:00|2519|2513|2521.8|2515.8|2522.5|2516.5|2519|2513|63
1719236700000|2024-06-24 13:45:00|2522|2516|2524.3|2518.3|2524.3|2518.3|2521.5|2515.5|101
1719237000000|2024-06-24 13:50:00|2524.5|2518.5|2523.8|2517.8|2525.3|2519.3|2523.5|2517.5|67
1719237300000|2024-06-24 13:55:00|2524|2518|2525.8|2519.8|2527.8|2521.8|2523.8|2517.8|68
1719237600000|2024-06-24 14:00:00|2526|2520|2527|2521|2528.8|2522.8|2526|2520|91
1719237900000|2024-06-24 14:05:00|2527.3|2521.3|2529.8|2523.8|2529.8|2523.8|2526.8|2520.8|59
1719238200000|2024-06-24 14:10:00|2529.5|2523.5|2528.8|2522.8|2530|2524|2528.3|2522.3|97
1719238500000|2024-06-24 14:15:00|2529|2523|2528.5|2522.5|2529.5|2523.5|2528|2522|55
1719238800000|2024-06-24 14:20:00|2528.3|2522.3|2530.8|2524.8|2531.8|2525.8|2528|2522|62
1719239100000|2024-06-24 14:25:00|2530.5|2524.5|2526.3|2520.3|2530.8|2524.8|2525.3|2519.3|82
1719239400000|2024-06-24 14:30:00|2526.5|2520.5|2526|2520|2526.8|2520.8|2525.3|2519.3|60
1719239700000|2024-06-24 14:35:00|2525.8|2519.8|2528.5|2522.5|2528.8|2522.8|2525.3|2519.3|48
1719240000000|2024-06-24 14:40:00|2528.3|2522.3|2528.3|2522.3|2530.8|2524.8|2528.3|2522.3|32
1719240300000|2024-06-24 14:45:00|2528.5|2522.5|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|34
1719240600000|2024-06-24 14:50:00|2527.3|2521.3|2525.5|2519.5|2527.3|2521.3|2525.3|2519.3|63
1719240900000|2024-06-24 14:55:00|2525.8|2519.8|2524.8|2518.8|2527.3|2521.3|2524.3|2518.3|38
1719241200000|2024-06-24 15:00:00|2525|2519|2524.8|2518.8|2527|2521|2524.5|2518.5|43
1719241500000|2024-06-24 15:05:00|2525|2519|2515.9|2509.9|2525.3|2519.3|2515.8|2509.8|101
1719241800000|2024-06-24 15:10:00|2516|2510|2512.6|2506.6|2517.8|2511.8|2511.4|2505.4|64
1719242100000|2024-06-24 15:15:00|2512.4|2506.4|2507.9|2501.9|2514.8|2508.8|2506.9|2500.9|104
1719242400000|2024-06-24 15:20:00|2508|2502|2508.8|2502.8|2509|2503|2505.8|2499.8|61
1719242700000|2024-06-24 15:25:00|2508.5|2502.5|2506.9|2500.9|2508.5|2502.5|2503.5|2497.5|168
1719243000000|2024-06-24 15:30:00|2507.4|2501.4|2509.5|2503.5|2510|2504|2507|2501|56
1719243300000|2024-06-24 15:35:00|2509.3|2503.3|2510|2504|2510.5|2504.5|2509|2503|35
1719243600000|2024-06-24 15:40:00|2509.8|2503.8|2511.3|2505.3|2511.3|2505.3|2507|2501|69
1719243900000|2024-06-24 15:45:00|2511|2505|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|25
1719244200000|2024-06-24 15:50:00|2511|2505|2511.3|2505.3|2511.5|2505.5|2510.3|2504.3|31
1719244500000|2024-06-24 15:55:00|2511|2505|2508.5|2502.5|2511|2505|2508.5|2502.5|42
1719244800000|2024-06-24 16:00:00|2508.3|2502.3|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|37
1719245100000|2024-06-24 16:05:00|2507.5|2501.5|2507.3|2501.3|2508|2502|2507|2501|27
1719245400000|2024-06-24 16:10:00|2507|2501|2509.3|2503.3|2509.5|2503.5|2507|2501|19
1719245700000|2024-06-24 16:15:00|2509.5|2503.5|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|13
1719246000000|2024-06-24 16:20:00|2509.5|2503.5|2507.8|2501.8|2509.8|2503.8|2507.5|2501.5|21
1719246300000|2024-06-24 16:25:00|2508|2502|2507|2501|2508|2502|2506.3|2500.3|24
1719246600000|2024-06-24 16:30:00|2506.8|2500.8|2508|2502|2508|2502|2506.8|2500.8|28
1719246900000|2024-06-24 16:35:00|2507.8|2501.8|2507.5|2501.5|2508.8|2502.8|2506.8|2500.8|26
1719247200000|2024-06-24 16:40:00|2507.8|2501.8|2507.3|2501.3|2508|2502|2505.8|2499.8|33
1719247500000|2024-06-24 16:45:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1719247800000|2024-06-24 16:50:00|2508|2502|2507|2501|2508|2502|2507|2501|13
1719248100000|2024-06-24 16:55:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|14
1719248400000|2024-06-24 17:00:00|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|5
1719248700000|2024-06-24 17:05:00|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|9
1719249000000|2024-06-24 17:10:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508|2502|14
1719249300000|2024-06-24 17:15:00|2508.3|2502.3|2508.5|2502.5|2508.8|2502.8|2508|2502|5
1719249600000|2024-06-24 17:20:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|21
1719249900000|2024-06-24 17:25:00|2508|2502|2507.8|2501.8|2508|2502|2507.5|2501.5|44
1719250200000|2024-06-24 17:30:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|14
1719250500000|2024-06-24 17:35:00|2508|2502|2508|2502|2508|2502|2507.5|2501.5|45
1719250800000|2024-06-24 17:40:00|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|13
1719251100000|2024-06-24 17:45:00|2508|2502|2505.8|2499.8|2508.3|2502.3|2505|2499|22
1719251400000|2024-06-24 17:50:00|2505.9|2499.9|2506.3|2500.3|2506.4|2500.4|2505.8|2499.8|7
1719251700000|2024-06-24 17:55:00|2510.8|2495.8|2506.5|2491.5|2510.8|2495.8|2505|2490|12
1719273600000|2024-06-25 00:00:00|2505.8|2499.8|2508.9|2502.9|2508.9|2502.9|2505.4|2499.4|18
1719273900000|2024-06-25 00:05:00|2508.6|2502.6|2507|2501|2509.4|2503.4|2506.8|2500.8|36
1719274200000|2024-06-25 00:10:00|2506.8|2500.8|2507|2501|2507.5|2501.5|2506.8|2500.8|10
1719274500000|2024-06-25 00:15:00|2506.8|2500.8|2507|2501|2507.5|2501.5|2506.5|2500.5|13
1719274800000|2024-06-25 00:20:00|2506.8|2500.8|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|7
1719275100000|2024-06-25 00:25:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505|2499|7
1719275400000|2024-06-25 00:30:00|2505.3|2499.3|2504|2498|2505.5|2499.5|2503.8|2497.8|14
1719275700000|2024-06-25 00:35:00|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|4
1719276000000|2024-06-25 00:40:00|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|6
1719276300000|2024-06-25 00:45:00|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|5
1719276600000|2024-06-25 00:50:00|2504.5|2498.5|2506|2500|2506|2500|2504.5|2498.5|11
1719276900000|2024-06-25 00:55:00|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2504.5|2498.5|9
1719277200000|2024-06-25 01:00:00|2505|2499|2505.3|2499.3|2509.1|2503.1|2505|2499|137
1719277500000|2024-06-25 01:05:00|2505.5|2499.5|2505|2499|2507|2501|2505|2499|46
1719277800000|2024-06-25 01:10:00|2505.3|2499.3|2506|2500|2506.8|2500.8|2504.8|2498.8|26
1719278100000|2024-06-25 01:15:00|2506.3|2500.3|2505.3|2499.3|2507|2501|2504.8|2498.8|48
1719278400000|2024-06-25 01:20:00|2505.5|2499.5|2504.3|2498.3|2507|2501|2504|2498|41
1719278700000|2024-06-25 01:25:00|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504|2498|20
1719279000000|2024-06-25 01:30:00|2505.5|2499.5|2506.3|2500.3|2506.5|2500.5|2505|2499|49
1719279300000|2024-06-25 01:35:00|2506.5|2500.5|2506.5|2500.5|2507|2501|2505|2499|41
1719279600000|2024-06-25 01:40:00|2506.3|2500.3|2506.5|2500.5|2507|2501|2506|2500|32
1719279900000|2024-06-25 01:45:00|2506.8|2500.8|2505|2499|2507|2501|2503.3|2497.3|60
1719280200000|2024-06-25 01:50:00|2504.8|2498.8|2504|2498|2504.8|2498.8|2502.3|2496.3|39
1719280500000|2024-06-25 01:55:00|2504.3|2498.3|2506.8|2500.8|2507.8|2501.8|2504.3|2498.3|64
1719280800000|2024-06-25 02:00:00|2506.5|2500.5|2505|2499|2507.8|2501.8|2504|2498|86
1719281100000|2024-06-25 02:05:00|2504.8|2498.8|2504|2498|2505.5|2499.5|2504|2498|58
1719281400000|2024-06-25 02:10:00|2504.5|2498.5|2502.8|2496.8|2504.8|2498.8|2502.8|2496.8|38
1719281700000|2024-06-25 02:15:00|2503|2497|2503|2497|2503.3|2497.3|2502.5|2496.5|29
1719282000000|2024-06-25 02:20:00|2502.8|2496.8|2503.3|2497.3|2503.5|2497.5|2502.5|2496.5|14
1719282300000|2024-06-25 02:25:00|2503|2497|2505|2499|2505.3|2499.3|2503|2497|16
1719282600000|2024-06-25 02:30:00|2505.3|2499.3|2508|2502|2508|2502|2504.3|2498.3|82
1719282900000|2024-06-25 02:35:00|2508.3|2502.3|2508|2502|2509.8|2503.8|2507|2501|59
1719283200000|2024-06-25 02:40:00|2507.8|2501.8|2508.5|2502.5|2508.8|2502.8|2507|2501|31
1719283500000|2024-06-25 02:45:00|2508.8|2502.8|2506.5|2500.5|2509.5|2503.5|2506.5|2500.5|47
1719283800000|2024-06-25 02:50:00|2506.8|2500.8|2506.8|2500.8|2507.5|2501.5|2506|2500|24
1719284100000|2024-06-25 02:55:00|2506.5|2500.5|2506.5|2500.5|2507.5|2501.5|2506|2500|22
1719284400000|2024-06-25 03:00:00|2506.8|2500.8|2507.8|2501.8|2508.5|2502.5|2506.5|2500.5|47
1719284700000|2024-06-25 03:05:00|2507.5|2501.5|2509|2503|2509.5|2503.5|2507.5|2501.5|30
1719285000000|2024-06-25 03:10:00|2508.8|2502.8|2508.3|2502.3|2509.8|2503.8|2508|2502|22
1719285300000|2024-06-25 03:15:00|2508|2502|2510.8|2504.8|2510.8|2504.8|2508|2502|27
1719285600000|2024-06-25 03:20:00|2511|2505|2512|2506|2512.3|2506.3|2510.3|2504.3|47
1719285900000|2024-06-25 03:25:00|2512.3|2506.3|2514.5|2508.5|2514.5|2508.5|2512|2506|28
1719286200000|2024-06-25 03:30:00|2514.3|2508.3|2511.8|2505.8|2514.3|2508.3|2511.5|2505.5|11
1719286500000|2024-06-25 03:35:00|2512|2506|2512.5|2506.5|2512.8|2506.8|2511.8|2505.8|7
1719286800000|2024-06-25 03:40:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1719287100000|2024-06-25 03:45:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1719287400000|2024-06-25 03:50:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|7
1719287700000|2024-06-25 03:55:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1719288000000|2024-06-25 04:00:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|4
1719288300000|2024-06-25 04:05:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1719288900000|2024-06-25 04:15:00|2511.8|2505.8|2509.8|2503.8|2511.8|2505.8|2509.8|2503.8|7
1719289200000|2024-06-25 04:20:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1719289500000|2024-06-25 04:25:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|5
1719289800000|2024-06-25 04:30:00|2509.3|2503.3|2509.5|2503.5|2510|2504|2509.3|2503.3|5
1719290100000|2024-06-25 04:35:00|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1719290400000|2024-06-25 04:40:00|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|4
1719290700000|2024-06-25 04:45:00|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.3|2502.3|11
1719291000000|2024-06-25 04:50:00|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1719291300000|2024-06-25 04:55:00|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|4
1719291600000|2024-06-25 05:00:00|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|19
1719291900000|2024-06-25 05:05:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|5
1719292200000|2024-06-25 05:10:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|3
1719292500000|2024-06-25 05:15:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|9
1719292800000|2024-06-25 05:20:00|2510.8|2504.8|2512|2506|2512|2506|2510.8|2504.8|9
1719293100000|2024-06-25 05:25:00|2511.8|2505.8|2512.5|2506.5|2512.8|2506.8|2511.5|2505.5|12
1719293400000|2024-06-25 05:30:00|2512.3|2506.3|2513.8|2507.8|2516.5|2510.5|2512|2506|114
1719293700000|2024-06-25 05:35:00|2514|2508|2512.5|2506.5|2514.5|2508.5|2512.5|2506.5|42
1719294000000|2024-06-25 05:40:00|2512.8|2506.8|2512|2506|2513|2507|2511.3|2505.3|45
1719294300000|2024-06-25 05:45:00|2511.8|2505.8|2509.5|2503.5|2512|2506|2509.5|2503.5|53
1719294600000|2024-06-25 05:50:00|2509.3|2503.3|2510.5|2504.5|2511|2505|2509.3|2503.3|34
1719294900000|2024-06-25 05:55:00|2510.3|2504.3|2510.3|2504.3|2511.3|2505.3|2509.8|2503.8|27
1719295200000|2024-06-25 06:00:00|2510.5|2504.5|2508|2502|2510.5|2504.5|2507.8|2501.8|31
1719295500000|2024-06-25 06:05:00|2508.3|2502.3|2506.8|2500.8|2509|2503|2506.5|2500.5|44
1719295800000|2024-06-25 06:10:00|2506.5|2500.5|2506|2500|2507|2501|2506|2500|52
1719296100000|2024-06-25 06:15:00|2506.3|2500.3|2507|2501|2507.3|2501.3|2506.3|2500.3|32
1719296400000|2024-06-25 06:20:00|2506.8|2500.8|2507|2501|2507.5|2501.5|2506.3|2500.3|38
1719296700000|2024-06-25 06:25:00|2507.3|2501.3|2507|2501|2508.8|2502.8|2506.8|2500.8|44
1719297000000|2024-06-25 06:30:00|2506.8|2500.8|2506.5|2500.5|2508|2502|2505.5|2499.5|55
1719297300000|2024-06-25 06:35:00|2506.3|2500.3|2507.5|2501.5|2508|2502|2506.3|2500.3|22
1719297600000|2024-06-25 06:40:00|2507.8|2501.8|2509.5|2503.5|2510|2504|2507.3|2501.3|39
1719297900000|2024-06-25 06:45:00|2509.8|2503.8|2508.3|2502.3|2510|2504|2508.3|2502.3|17
1719298200000|2024-06-25 06:50:00|2508.5|2502.5|2507.3|2501.3|2508.5|2502.5|2507|2501|27
1719298500000|2024-06-25 06:55:00|2507.5|2501.5|2507|2501|2507.8|2501.8|2505.8|2499.8|42
1719298800000|2024-06-25 07:00:00|2506.8|2500.8|2508.3|2502.3|2508.4|2502.4|2502.9|2496.9|79
1719299100000|2024-06-25 07:05:00|2508.5|2502.5|2510.8|2504.8|2511|2505|2507|2501|44
1719299400000|2024-06-25 07:10:00|2511|2505|2509.3|2503.3|2511.3|2505.3|2509|2503|47
1719299700000|2024-06-25 07:15:00|2509|2503|2509.8|2503.8|2511|2505|2508.8|2502.8|55
1719300000000|2024-06-25 07:20:00|2510|2504|2511.5|2505.5|2512|2506|2509.5|2503.5|37
1719300300000|2024-06-25 07:25:00|2511.3|2505.3|2514.8|2508.8|2514.8|2508.8|2511.3|2505.3|43
1719300600000|2024-06-25 07:30:00|2515|2509|2514.8|2508.8|2515.8|2509.8|2513.8|2507.8|42
1719300900000|2024-06-25 07:35:00|2514.5|2508.5|2513.3|2507.3|2514.5|2508.5|2512.8|2506.8|23
1719301200000|2024-06-25 07:40:00|2513|2507|2510|2504|2513|2507|2509.8|2503.8|42
1719301500000|2024-06-25 07:45:00|2509.8|2503.8|2510.3|2504.3|2511.8|2505.8|2509.5|2503.5|40
1719301800000|2024-06-25 07:50:00|2510|2504|2510.5|2504.5|2511|2505|2509.5|2503.5|26
1719302100000|2024-06-25 07:55:00|2510.3|2504.3|2512.5|2506.5|2512.5|2506.5|2510.3|2504.3|21
1719302400000|2024-06-25 08:00:00|2512.3|2506.3|2510|2504|2513|2507|2509.8|2503.8|84
1719302700000|2024-06-25 08:05:00|2509.8|2503.8|2510|2504|2511.5|2505.5|2509.5|2503.5|61
1719303000000|2024-06-25 08:10:00|2509.8|2503.8|2512.5|2506.5|2512.8|2506.8|2509.8|2503.8|46
1719303300000|2024-06-25 08:15:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|35
1719303600000|2024-06-25 08:20:00|2512.5|2506.5|2511.3|2505.3|2512.5|2506.5|2511.3|2505.3|21
1719303900000|2024-06-25 08:25:00|2511|2505|2509|2503|2512|2506|2509|2503|46
1719304200000|2024-06-25 08:30:00|2508.8|2502.8|2508|2502|2509.3|2503.3|2507.3|2501.3|26
1719304500000|2024-06-25 08:35:00|2507.8|2501.8|2506|2500|2507.8|2501.8|2505.3|2499.3|38
1719304800000|2024-06-25 08:40:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.8|2499.8|21
1719305100000|2024-06-25 08:45:00|2507|2501|2505.5|2499.5|2507.5|2501.5|2505|2499|30
1719305400000|2024-06-25 08:50:00|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2503.8|2497.8|29
1719305700000|2024-06-25 08:55:00|2506|2500|2505.3|2499.3|2506.3|2500.3|2505|2499|26
1719306000000|2024-06-25 09:00:00|2505|2499|2503|2497|2505.3|2499.3|2503|2497|23
1719306300000|2024-06-25 09:05:00|2503.3|2497.3|2505.3|2499.3|2506.3|2500.3|2502.8|2496.8|41
1719306600000|2024-06-25 09:10:00|2505|2499|2502.8|2496.8|2505.3|2499.3|2502.5|2496.5|23
1719306900000|2024-06-25 09:15:00|2502.3|2496.3|2503|2497|2505.8|2499.8|2502.3|2496.3|61
1719307200000|2024-06-25 09:20:00|2502.8|2496.8|2503.8|2497.8|2504.5|2498.5|2502.5|2496.5|25
1719307500000|2024-06-25 09:25:00|2503.5|2497.5|2506|2500|2506|2500|2503.5|2497.5|28
1719307800000|2024-06-25 09:30:00|2506.3|2500.3|2506|2500|2506.5|2500.5|2505|2499|21
1719308100000|2024-06-25 09:35:00|2505.8|2499.8|2507.8|2501.8|2507.8|2501.8|2505.8|2499.8|23
1719308400000|2024-06-25 09:40:00|2507.5|2501.5|2506.5|2500.5|2507.5|2501.5|2505.8|2499.8|11
1719308700000|2024-06-25 09:45:00|2506.3|2500.3|2507.8|2501.8|2508|2502|2506|2500|24
1719309000000|2024-06-25 09:50:00|2507.3|2501.3|2507.3|2501.3|2508|2502|2506.8|2500.8|23
1719309300000|2024-06-25 09:55:00|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|4
1719309600000|2024-06-25 10:00:00|2506|2500|2505.8|2499.8|2506.3|2500.3|2505|2499|29
1719309900000|2024-06-25 10:05:00|2505.5|2499.5|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|19
1719310200000|2024-06-25 10:10:00|2504.5|2498.5|2503.8|2497.8|2504.8|2498.8|2502.8|2496.8|18
1719310500000|2024-06-25 10:15:00|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|13
1719310800000|2024-06-25 10:20:00|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.3|2496.3|11
1719311100000|2024-06-25 10:25:00|2502.3|2496.3|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|23
1719311400000|2024-06-25 10:30:00|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2500.5|2494.5|15
1719311700000|2024-06-25 10:35:00|2501|2495|2501.5|2495.5|2501.5|2495.5|2500|2494|28
1719312000000|2024-06-25 10:40:00|2501.3|2495.3|2501.8|2495.8|2502.3|2496.3|2500.8|2494.8|34
1719312300000|2024-06-25 10:45:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2502|2496|30
1719312600000|2024-06-25 10:50:00|2503.5|2497.5|2502.8|2496.8|2504.3|2498.3|2502.3|2496.3|19
1719312900000|2024-06-25 10:55:00|2502.3|2496.3|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|62
1719313200000|2024-06-25 11:00:00|2502.5|2496.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|24
1719313500000|2024-06-25 11:05:00|2502.5|2496.5|2501.3|2495.3|2503|2497|2501.3|2495.3|16
1719313800000|2024-06-25 11:10:00|2501.5|2495.5|2501.8|2495.8|2502.5|2496.5|2500.8|2494.8|26
1719314100000|2024-06-25 11:15:00|2501.5|2495.5|2503.3|2497.3|2504|2498|2501.5|2495.5|19
1719314400000|2024-06-25 11:20:00|2503|2497|2502.8|2496.8|2503|2497|2502.3|2496.3|23
1719314700000|2024-06-25 11:25:00|2502.5|2496.5|2501.3|2495.3|2502.8|2496.8|2500.8|2494.8|15
1719315000000|2024-06-25 11:30:00|2501.5|2495.5|2503.5|2497.5|2503.8|2497.8|2501|2495|33
1719315300000|2024-06-25 11:35:00|2503.8|2497.8|2502.3|2496.3|2503.8|2497.8|2501.8|2495.8|25
1719315600000|2024-06-25 11:40:00|2502|2496|2499|2493|2502.3|2496.3|2499|2493|39
1719315900000|2024-06-25 11:45:00|2498.8|2492.8|2500|2494|2500.5|2494.5|2498.8|2492.8|28
1719316200000|2024-06-25 11:50:00|2499.8|2493.8|2501|2495|2502.3|2496.3|2499.5|2493.5|33
1719316500000|2024-06-25 11:55:00|2501.3|2495.3|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|47
1719316800000|2024-06-25 12:00:00|2501|2495|2502.5|2496.5|2503.8|2497.8|2501|2495|65
1719317100000|2024-06-25 12:05:00|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2501.8|2495.8|20
1719317400000|2024-06-25 12:10:00|2502|2496|2501.3|2495.3|2502.3|2496.3|2501|2495|28
1719317700000|2024-06-25 12:15:00|2501|2495|2501.5|2495.5|2502|2496|2500.8|2494.8|11
1719318000000|2024-06-25 12:20:00|2501.3|2495.3|2501.8|2495.8|2502|2496|2501|2495|22
1719318300000|2024-06-25 12:25:00|2502|2496|2501.5|2495.5|2502.5|2496.5|2500.8|2494.8|21
1719318600000|2024-06-25 12:30:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|33
1719318900000|2024-06-25 12:35:00|2501.8|2495.8|2501|2495|2503.8|2497.8|2500.8|2494.8|56
1719319200000|2024-06-25 12:40:00|2501.3|2495.3|2501|2495|2502.3|2496.3|2501|2495|20
1719319500000|2024-06-25 12:45:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2500|2494|49
1719319800000|2024-06-25 12:50:00|2501.3|2495.3|2502|2496|2502.3|2496.3|2500.8|2494.8|47
1719320100000|2024-06-25 12:55:00|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501|2495|43
1719320400000|2024-06-25 13:00:00|2501.5|2495.5|2501|2495|2504|2498|2500.8|2494.8|102
1719320700000|2024-06-25 13:05:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2499.3|2493.3|65
1719321000000|2024-06-25 13:10:00|2501.5|2495.5|2502|2496|2502.3|2496.3|2500|2494|51
1719321300000|2024-06-25 13:15:00|2501.8|2495.8|2505|2499|2506.1|2500.1|2501|2495|91
1719321600000|2024-06-25 13:20:00|2505.3|2499.3|2505.8|2499.8|2507.5|2501.5|2504.8|2498.8|77
1719321900000|2024-06-25 13:25:00|2505.5|2499.5|2504.5|2498.5|2506.3|2500.3|2504.3|2498.3|46
1719322200000|2024-06-25 13:30:00|2504.3|2498.3|2503.3|2497.3|2504.8|2498.8|2501.5|2495.5|84
1719322500000|2024-06-25 13:35:00|2503.5|2497.5|2502.8|2496.8|2504.3|2498.3|2502.5|2496.5|100
1719322800000|2024-06-25 13:40:00|2503|2497|2503|2497|2504.3|2498.3|2501.8|2495.8|74
1719323100000|2024-06-25 13:45:00|2503.3|2497.3|2504.5|2498.5|2504.5|2498.5|2501|2495|74
1719323400000|2024-06-25 13:50:00|2504.3|2498.3|2503.8|2497.8|2506.8|2500.8|2502.8|2496.8|69
1719323700000|2024-06-25 13:55:00|2503.5|2497.5|2500|2494|2503.8|2497.8|2500|2494|48
1719324000000|2024-06-25 14:00:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2498.5|2492.5|47
1719324300000|2024-06-25 14:05:00|2500|2494|2499|2493|2501.5|2495.5|2499|2493|62
1719324600000|2024-06-25 14:10:00|2499.3|2493.3|2500.8|2494.8|2500.8|2494.8|2498.8|2492.8|61
1719324900000|2024-06-25 14:15:00|2500.5|2494.5|2500.3|2494.3|2502.3|2496.3|2499.8|2493.8|33
1719325200000|2024-06-25 14:20:00|2500.5|2494.5|2501.8|2495.8|2502.3|2496.3|2500.5|2494.5|32
1719325500000|2024-06-25 14:25:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2500.8|2494.8|42
1719325800000|2024-06-25 14:30:00|2502.5|2496.5|2501.5|2495.5|2502.8|2496.8|2501.3|2495.3|68
1719326100000|2024-06-25 14:35:00|2501.3|2495.3|2501.8|2495.8|2502.5|2496.5|2500.5|2494.5|38
1719326400000|2024-06-25 14:40:00|2502|2496|2500.8|2494.8|2502.5|2496.5|2500.8|2494.8|34
1719326700000|2024-06-25 14:45:00|2500.5|2494.5|2498.5|2492.5|2500.8|2494.8|2498|2492|59
1719327000000|2024-06-25 14:50:00|2498.3|2492.3|2503.3|2497.3|2503.3|2497.3|2498.3|2492.3|47
1719327300000|2024-06-25 14:55:00|2503.5|2497.5|2505.3|2499.3|2506.8|2500.8|2503.3|2497.3|65
1719327600000|2024-06-25 15:00:00|2505.5|2499.5|2506.3|2500.3|2507.5|2501.5|2505.3|2499.3|52
1719327900000|2024-06-25 15:05:00|2506|2500|2505.8|2499.8|2506.8|2500.8|2505|2499|45
1719328200000|2024-06-25 15:10:00|2506|2500|2504.5|2498.5|2506.8|2500.8|2504.3|2498.3|47
1719328500000|2024-06-25 15:15:00|2504.8|2498.8|2499|2493|2505.5|2499.5|2498.8|2492.8|64
1719328800000|2024-06-25 15:20:00|2498.8|2492.8|2497.5|2491.5|2499.8|2493.8|2496.5|2490.5|61
1719329100000|2024-06-25 15:25:00|2497.8|2491.8|2498|2492|2500.5|2494.5|2497.5|2491.5|88
1719329400000|2024-06-25 15:30:00|2498.3|2492.3|2497.3|2491.3|2499.5|2493.5|2496.8|2490.8|76
1719329700000|2024-06-25 15:35:00|2497.5|2491.5|2498|2492|2499.5|2493.5|2497|2491|44
1719330000000|2024-06-25 15:40:00|2497.8|2491.8|2498|2492|2499.3|2493.3|2496.8|2490.8|43
1719330300000|2024-06-25 15:45:00|2498.3|2492.3|2499.5|2493.5|2500.5|2494.5|2498|2492|33
1719330600000|2024-06-25 15:50:00|2499.8|2493.8|2500.8|2494.8|2500.8|2494.8|2498.3|2492.3|34
1719330900000|2024-06-25 15:55:00|2501|2495|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|23
1719331200000|2024-06-25 16:00:00|2501|2495|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|20
1719331500000|2024-06-25 16:05:00|2500.5|2494.5|2500.5|2494.5|2501|2495|2500.5|2494.5|17
1719331800000|2024-06-25 16:10:00|2500.3|2494.3|2500.8|2494.8|2501|2495|2500|2494|33
1719332100000|2024-06-25 16:15:00|2500.5|2494.5|2499.5|2493.5|2501|2495|2499.3|2493.3|23
1719332400000|2024-06-25 16:20:00|2499.3|2493.3|2497.3|2491.3|2499.5|2493.5|2495|2489|65
1719332700000|2024-06-25 16:25:00|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.3|2491.3|14
1719333000000|2024-06-25 16:30:00|2497.8|2491.8|2498.8|2492.8|2499|2493|2497.5|2491.5|20
1719333300000|2024-06-25 16:35:00|2499|2493|2499.5|2493.5|2499.8|2493.8|2498.8|2492.8|17
1719333600000|2024-06-25 16:40:00|2499.8|2493.8|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|13
1719333900000|2024-06-25 16:45:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|4
1719334200000|2024-06-25 16:50:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1719334500000|2024-06-25 16:55:00|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.8|2492.8|3
1719334800000|2024-06-25 17:00:00|2498.5|2492.5|2499|2493|2499.3|2493.3|2498.5|2492.5|11
1719335100000|2024-06-25 17:05:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|9
1719335400000|2024-06-25 17:10:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|13
1719335700000|2024-06-25 17:15:00|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|6
1719336000000|2024-06-25 17:20:00|2499.5|2493.5|2498.8|2492.8|2500.6|2494.6|2498.8|2492.8|26
1719336300000|2024-06-25 17:25:00|2499|2493|2499|2493|2499|2493|2498.8|2492.8|7
1719336600000|2024-06-25 17:30:00|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499|2493|6
1719336900000|2024-06-25 17:35:00|2499.5|2493.5|2500.5|2494.5|2500.8|2494.8|2499.5|2493.5|8
1719337200000|2024-06-25 17:40:00|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500|2494|12
1719337500000|2024-06-25 17:45:00|2500|2494|2500.5|2494.5|2500.8|2494.8|2500|2494|12
1719337800000|2024-06-25 17:50:00|2500.3|2494.3|2500|2494|2500.5|2494.5|2499.8|2493.8|14
1719338100000|2024-06-25 17:55:00|2504.5|2489.5|2504.3|2489.3|2504.5|2489.5|2504.3|2489.3|2
1719360000000|2024-06-26 00:00:00|2500.3|2494.3|2498.1|2492.1|2500.3|2494.3|2497.4|2491.4|19
1719360300000|2024-06-26 00:05:00|2498|2492|2498|2492|2498.5|2492.5|2497.5|2491.5|9
1719360600000|2024-06-26 00:10:00|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.5|2490.5|5
1719360900000|2024-06-26 00:15:00|2497|2491|2498.5|2492.5|2499|2493|2495.8|2489.8|21
1719361200000|2024-06-26 00:20:00|2498.3|2492.3|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|4
1719361500000|2024-06-26 00:25:00|2499.3|2493.3|2499.3|2493.3|2500|2494|2499.3|2493.3|7
1719361800000|2024-06-26 00:30:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|10
1719362100000|2024-06-26 00:35:00|2499|2493|2498.5|2492.5|2500.3|2494.3|2498.5|2492.5|10
1719362400000|2024-06-26 00:40:00|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|4
1719362700000|2024-06-26 00:45:00|2497.5|2491.5|2498.5|2492.5|2499|2493|2497.5|2491.5|13
1719363000000|2024-06-26 00:50:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|9
1719363300000|2024-06-26 00:55:00|2498|2492|2497.5|2491.5|2498|2492|2496.3|2490.3|25
1719363600000|2024-06-26 01:00:00|2497.3|2491.3|2500|2494|2500.5|2494.5|2496|2490|125
1719363900000|2024-06-26 01:05:00|2499.8|2493.8|2497.5|2491.5|2499.8|2493.8|2496.3|2490.3|50
1719364200000|2024-06-26 01:10:00|2497.8|2491.8|2498.5|2492.5|2499.5|2493.5|2497.8|2491.8|27
1719364500000|2024-06-26 01:15:00|2498.3|2492.3|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|27
1719364800000|2024-06-26 01:20:00|2498.5|2492.5|2499.3|2493.3|2500.5|2494.5|2498.5|2492.5|35
1719365100000|2024-06-26 01:25:00|2499.5|2493.5|2499|2493|2500.3|2494.3|2498.8|2492.8|24
1719365400000|2024-06-26 01:30:00|2499.3|2493.3|2498.3|2492.3|2500.5|2494.5|2498|2492|48
1719365700000|2024-06-26 01:35:00|2498.5|2492.5|2493.8|2487.8|2498.5|2492.5|2493.5|2487.5|52
1719366000000|2024-06-26 01:40:00|2493.5|2487.5|2493.5|2487.5|2494.3|2488.3|2492.3|2486.3|74
1719366300000|2024-06-26 01:45:00|2493.8|2487.8|2492.8|2486.8|2494|2488|2492.8|2486.8|49
1719366600000|2024-06-26 01:50:00|2492.5|2486.5|2492|2486|2493.3|2487.3|2491|2485|53
1719366900000|2024-06-26 01:55:00|2492.3|2486.3|2493.3|2487.3|2494|2488|2491.3|2485.3|49
1719367200000|2024-06-26 02:00:00|2493.5|2487.5|2493.5|2487.5|2495|2489|2493.3|2487.3|62
1719367500000|2024-06-26 02:05:00|2493.8|2487.8|2495|2489|2495.8|2489.8|2493.5|2487.5|37
1719367800000|2024-06-26 02:10:00|2494.8|2488.8|2492|2486|2495.5|2489.5|2491.5|2485.5|53
1719368100000|2024-06-26 02:15:00|2492.3|2486.3|2492|2486|2492.8|2486.8|2492|2486|18
1719368400000|2024-06-26 02:20:00|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492|2486|18
1719368700000|2024-06-26 02:25:00|2493.5|2487.5|2494|2488|2494.3|2488.3|2493.3|2487.3|28
1719369000000|2024-06-26 02:30:00|2493.8|2487.8|2495.3|2489.3|2495.8|2489.8|2493.3|2487.3|63
1719369300000|2024-06-26 02:35:00|2495.5|2489.5|2496|2490|2496.5|2490.5|2494.5|2488.5|59
1719369600000|2024-06-26 02:40:00|2495.8|2489.8|2494.5|2488.5|2496|2490|2494.5|2488.5|79
1719369900000|2024-06-26 02:45:00|2494.8|2488.8|2494.8|2488.8|2496|2490|2494.5|2488.5|44
1719370200000|2024-06-26 02:50:00|2494.5|2488.5|2493.5|2487.5|2495.3|2489.3|2493.5|2487.5|35
1719370500000|2024-06-26 02:55:00|2493.3|2487.3|2493|2487|2494.3|2488.3|2493|2487|12
1719370800000|2024-06-26 03:00:00|2492.8|2486.8|2493.3|2487.3|2494|2488|2492.5|2486.5|37
1719371100000|2024-06-26 03:05:00|2493|2487|2492.5|2486.5|2493.3|2487.3|2492.3|2486.3|25
1719371400000|2024-06-26 03:10:00|2492.8|2486.8|2493.5|2487.5|2494.8|2488.8|2492.5|2486.5|44
1719371700000|2024-06-26 03:15:00|2493.3|2487.3|2493.5|2487.5|2494.8|2488.8|2493|2487|25
1719372000000|2024-06-26 03:20:00|2493.8|2487.8|2494|2488|2495|2489|2493.8|2487.8|20
1719372300000|2024-06-26 03:25:00|2493.8|2487.8|2494.8|2488.8|2496|2490|2493.8|2487.8|24
1719372600000|2024-06-26 03:30:00|2495|2489|2495.5|2489.5|2496.5|2490.5|2495|2489|10
1719372900000|2024-06-26 03:35:00|2495.8|2489.8|2495.5|2489.5|2496|2490|2495.3|2489.3|8
1719373200000|2024-06-26 03:40:00|2495.3|2489.3|2494.5|2488.5|2495.5|2489.5|2494|2488|12
1719373500000|2024-06-26 03:45:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1719373800000|2024-06-26 03:50:00|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|3
1719374100000|2024-06-26 03:55:00|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|6
1719374400000|2024-06-26 04:00:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2491.8|2485.8|7
1719374700000|2024-06-26 04:05:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|10
1719375000000|2024-06-26 04:10:00|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.8|2485.8|5
1719375300000|2024-06-26 04:15:00|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1719375600000|2024-06-26 04:20:00|2491.8|2485.8|2492.5|2486.5|2492.8|2486.8|2491.8|2485.8|6
1719375900000|2024-06-26 04:25:00|2492.3|2486.3|2493|2487|2493|2487|2492.3|2486.3|10
1719376200000|2024-06-26 04:30:00|2493.3|2487.3|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|12
1719376500000|2024-06-26 04:35:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1719376800000|2024-06-26 04:40:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|10
1719377100000|2024-06-26 04:45:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1719377400000|2024-06-26 04:50:00|2491.8|2485.8|2491.5|2485.5|2492|2486|2491.5|2485.5|4
1719377700000|2024-06-26 04:55:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2490.8|2484.8|9
1719378000000|2024-06-26 05:00:00|2490.8|2484.8|2491.5|2485.5|2492|2486|2490.8|2484.8|7
1719378300000|2024-06-26 05:05:00|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.5|2485.5|7
1719378600000|2024-06-26 05:10:00|2491.8|2485.8|2493|2487|2493.5|2487.5|2491.8|2485.8|14
1719379200000|2024-06-26 05:20:00|2492.8|2486.8|2493.3|2487.3|2493.5|2487.5|2492.8|2486.8|4
1719379500000|2024-06-26 05:25:00|2493|2487|2490.8|2484.8|2493|2487|2490.5|2484.5|16
1719379800000|2024-06-26 05:30:00|2490.5|2484.5|2491.5|2485.5|2492.5|2486.5|2489|2483|93
1719380100000|2024-06-26 05:35:00|2491.3|2485.3|2490.5|2484.5|2491.3|2485.3|2490|2484|26
1719380400000|2024-06-26 05:40:00|2490.3|2484.3|2490.8|2484.8|2491|2485|2489.8|2483.8|28
1719380700000|2024-06-26 05:45:00|2490.5|2484.5|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|31
1719381000000|2024-06-26 05:50:00|2489|2483|2487.8|2481.8|2489.8|2483.8|2487.5|2481.5|24
1719381300000|2024-06-26 05:55:00|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|22
1719381600000|2024-06-26 06:00:00|2486.5|2480.5|2488|2482|2488.3|2482.3|2486.5|2480.5|44
1719381900000|2024-06-26 06:05:00|2487.8|2481.8|2487.5|2481.5|2488|2482|2486.3|2480.3|37
1719382200000|2024-06-26 06:10:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2486.3|2480.3|36
1719382500000|2024-06-26 06:15:00|2486.8|2480.8|2487.5|2481.5|2487.8|2481.8|2486.5|2480.5|37
1719382800000|2024-06-26 06:20:00|2487.8|2481.8|2485.3|2479.3|2488|2482|2485.3|2479.3|45
1719383100000|2024-06-26 06:25:00|2485.5|2479.5|2488.5|2482.5|2488.8|2482.8|2484.8|2478.8|45
1719383400000|2024-06-26 06:30:00|2488.8|2482.8|2492.5|2486.5|2493.8|2487.8|2487.8|2481.8|81
1719383700000|2024-06-26 06:35:00|2492.8|2486.8|2495.8|2489.8|2496.5|2490.5|2492.3|2486.3|72
1719384000000|2024-06-26 06:40:00|2496|2490|2496|2490|2497.5|2491.5|2495|2489|69
1719384300000|2024-06-26 06:45:00|2496.3|2490.3|2497.8|2491.8|2498.3|2492.3|2495.8|2489.8|113
1719384600000|2024-06-26 06:50:00|2497.5|2491.5|2502.5|2496.5|2502.5|2496.5|2497.3|2491.3|76
1719384900000|2024-06-26 06:55:00|2502.3|2496.3|2502|2496|2504.8|2498.8|2500.8|2494.8|130
1719385200000|2024-06-26 07:00:00|2502.3|2496.3|2503|2497|2503.8|2497.8|2498.5|2492.5|125
1719385500000|2024-06-26 07:05:00|2503.3|2497.3|2500|2494|2503.3|2497.3|2499.8|2493.8|75
1719385800000|2024-06-26 07:10:00|2499.8|2493.8|2500.5|2494.5|2500.8|2494.8|2498.5|2492.5|48
1719386100000|2024-06-26 07:15:00|2500.8|2494.8|2501|2495|2501.8|2495.8|2499.3|2493.3|44
1719386400000|2024-06-26 07:20:00|2501.3|2495.3|2503|2497|2503|2497|2501|2495|25
1719386700000|2024-06-26 07:25:00|2502.8|2496.8|2502.8|2496.8|2503.3|2497.3|2501.5|2495.5|36
1719387000000|2024-06-26 07:30:00|2503|2497|2501.3|2495.3|2503|2497|2500.8|2494.8|35
1719387300000|2024-06-26 07:35:00|2501.5|2495.5|2501.3|2495.3|2501.8|2495.8|2499.5|2493.5|44
1719387600000|2024-06-26 07:40:00|2501|2495|2501|2495|2502.3|2496.3|2500.8|2494.8|34
1719387900000|2024-06-26 07:45:00|2500.8|2494.8|2500|2494|2501.3|2495.3|2499.8|2493.8|35
1719388200000|2024-06-26 07:50:00|2499.8|2493.8|2500.8|2494.8|2501.3|2495.3|2499.8|2493.8|30
1719388500000|2024-06-26 07:55:00|2500.5|2494.5|2498.5|2492.5|2500.5|2494.5|2497.5|2491.5|43
1719388800000|2024-06-26 08:00:00|2498.8|2492.8|2495|2489|2499.3|2493.3|2495|2489|49
1719389100000|2024-06-26 08:05:00|2494.8|2488.8|2497.5|2491.5|2498|2492|2494.5|2488.5|27
1719389400000|2024-06-26 08:10:00|2497.3|2491.3|2497.5|2491.5|2498|2492|2496|2490|42
1719389700000|2024-06-26 08:15:00|2497.8|2491.8|2499.8|2493.8|2499.8|2493.8|2496.5|2490.5|37
1719390000000|2024-06-26 08:20:00|2499.5|2493.5|2501.5|2495.5|2502.3|2496.3|2498.8|2492.8|45
1719390300000|2024-06-26 08:25:00|2501.8|2495.8|2501.5|2495.5|2502.8|2496.8|2501|2495|31
1719390600000|2024-06-26 08:30:00|2501.8|2495.8|2499.8|2493.8|2501.8|2495.8|2499.8|2493.8|33
1719390900000|2024-06-26 08:35:00|2500|2494|2499.8|2493.8|2500.8|2494.8|2498.3|2492.3|32
1719391200000|2024-06-26 08:40:00|2500|2494|2500|2494|2501.5|2495.5|2499.5|2493.5|43
1719391500000|2024-06-26 08:45:00|2500.3|2494.3|2501.5|2495.5|2501.8|2495.8|2500.3|2494.3|26
1719391800000|2024-06-26 08:50:00|2501.8|2495.8|2501.3|2495.3|2502|2496|2500.3|2494.3|23
1719392100000|2024-06-26 08:55:00|2501|2495|2499.8|2493.8|2502|2496|2499.5|2493.5|28
1719392400000|2024-06-26 09:00:00|2500|2494|2500.8|2494.8|2500.8|2494.8|2499.5|2493.5|20
1719392700000|2024-06-26 09:05:00|2501|2495|2500.5|2494.5|2501.3|2495.3|2499.5|2493.5|29
1719393000000|2024-06-26 09:10:00|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.8|2493.8|18
1719393300000|2024-06-26 09:15:00|2500|2494|2501.3|2495.3|2501.3|2495.3|2500|2494|19
1719393600000|2024-06-26 09:20:00|2501|2495|2500.3|2494.3|2501|2495|2499.8|2493.8|31
1719393900000|2024-06-26 09:25:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2499.8|2493.8|14
1719394200000|2024-06-26 09:30:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|10
1719394500000|2024-06-26 09:35:00|2501|2495|2499.5|2493.5|2501|2495|2499.3|2493.3|12
1719394800000|2024-06-26 09:40:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.3|2493.3|23
1719395100000|2024-06-26 09:45:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2497.5|2491.5|12
1719395400000|2024-06-26 09:50:00|2499.5|2493.5|2498.3|2492.3|2499.8|2493.8|2497.5|2491.5|17
1719395700000|2024-06-26 09:55:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.8|2490.8|22
1719396000000|2024-06-26 10:00:00|2497.3|2491.3|2497.3|2491.3|2498.3|2492.3|2496|2490|23
1719396300000|2024-06-26 10:05:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2495.5|2489.5|27
1719396600000|2024-06-26 10:10:00|2498.8|2492.8|2496.8|2490.8|2498.8|2492.8|2496.8|2490.8|18
1719396900000|2024-06-26 10:15:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2496|2490|22
1719397200000|2024-06-26 10:20:00|2497.8|2491.8|2495.5|2489.5|2497.8|2491.8|2494.8|2488.8|33
1719397500000|2024-06-26 10:25:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2494.5|2488.5|18
1719397800000|2024-06-26 10:30:00|2495.8|2489.8|2497.3|2491.3|2497.3|2491.3|2495.3|2489.3|31
1719398100000|2024-06-26 10:35:00|2497.5|2491.5|2497.8|2491.8|2498.3|2492.3|2496.8|2490.8|27
1719398400000|2024-06-26 10:40:00|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.3|2491.3|11
1719398700000|2024-06-26 10:45:00|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2496.8|2490.8|24
1719399000000|2024-06-26 10:50:00|2497.5|2491.5|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|10
1719399300000|2024-06-26 10:55:00|2496.5|2490.5|2496|2490|2497.3|2491.3|2495.8|2489.8|27
1719399600000|2024-06-26 11:00:00|2496.3|2490.3|2495.3|2489.3|2496.5|2490.5|2494.3|2488.3|18
1719399900000|2024-06-26 11:05:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|10
1719400200000|2024-06-26 11:10:00|2496|2490|2497.8|2491.8|2498.3|2492.3|2496|2490|18
1719400500000|2024-06-26 11:15:00|2498|2492|2498|2492|2499.5|2493.5|2497.5|2491.5|31
1719400800000|2024-06-26 11:20:00|2498.3|2492.3|2498.8|2492.8|2499.5|2493.5|2498.3|2492.3|29
1719401100000|2024-06-26 11:25:00|2499|2493|2499.3|2493.3|2500|2494|2498.8|2492.8|20
1719401400000|2024-06-26 11:30:00|2499.5|2493.5|2502.3|2496.3|2502.3|2496.3|2499.5|2493.5|19
1719401700000|2024-06-26 11:35:00|2502|2496|2502.8|2496.8|2503.8|2497.8|2501.8|2495.8|30
1719402000000|2024-06-26 11:40:00|2503|2497|2500.3|2494.3|2503|2497|2500|2494|31
1719402300000|2024-06-26 11:45:00|2500|2494|2502.8|2496.8|2502.8|2496.8|2498.3|2492.3|46
1719402600000|2024-06-26 11:50:00|2502.5|2496.5|2501|2495|2502.8|2496.8|2500.3|2494.3|49
1719402900000|2024-06-26 11:55:00|2501.3|2495.3|2496.8|2490.8|2501.8|2495.8|2496.8|2490.8|67
1719403200000|2024-06-26 12:00:00|2497|2491|2502.3|2496.3|2502.8|2496.8|2497|2491|89
1719403500000|2024-06-26 12:05:00|2502|2496|2502.5|2496.5|2503.3|2497.3|2501.1|2495.1|65
1719403800000|2024-06-26 12:10:00|2502.8|2496.8|2503|2497|2503.3|2497.3|2501.8|2495.8|41
1719404100000|2024-06-26 12:15:00|2503.3|2497.3|2505.3|2499.3|2506|2500|2501.8|2495.8|61
1719404400000|2024-06-26 12:20:00|2505|2499|2505.3|2499.3|2506.5|2500.5|2504.8|2498.8|42
1719404700000|2024-06-26 12:25:00|2505.5|2499.5|2504.5|2498.5|2505.8|2499.8|2503.3|2497.3|48
1719405000000|2024-06-26 12:30:00|2504.8|2498.8|2501.3|2495.3|2504.8|2498.8|2500.8|2494.8|61
1719405300000|2024-06-26 12:35:00|2501.5|2495.5|2501.3|2495.3|2502|2496|2501.3|2495.3|18
1719405600000|2024-06-26 12:40:00|2501.5|2495.5|2503|2497|2503.3|2497.3|2501.3|2495.3|34
1719405900000|2024-06-26 12:45:00|2503.3|2497.3|2503.3|2497.3|2504.3|2498.3|2501.8|2495.8|35
1719406200000|2024-06-26 12:50:00|2503|2497|2504.8|2498.8|2505.3|2499.3|2502|2496|33
1719406500000|2024-06-26 12:55:00|2505|2499|2503|2497|2505.8|2499.8|2501.5|2495.5|64
1719406800000|2024-06-26 13:00:00|2502.8|2496.8|2504.8|2498.8|2505.5|2499.5|2502.8|2496.8|152
1719407100000|2024-06-26 13:05:00|2504.5|2498.5|2505.5|2499.5|2507.8|2501.8|2504.5|2498.5|98
1719407400000|2024-06-26 13:10:00|2505.8|2499.8|2507.8|2501.8|2507.8|2501.8|2504|2498|75
1719407700000|2024-06-26 13:15:00|2507.5|2501.5|2507.5|2501.5|2510.8|2504.8|2506.5|2500.5|73
1719408000000|2024-06-26 13:20:00|2507.8|2501.8|2507|2501|2508.5|2502.5|2506.3|2500.3|77
1719408300000|2024-06-26 13:25:00|2506.8|2500.8|2506.5|2500.5|2508.3|2502.3|2506.3|2500.3|87
1719408600000|2024-06-26 13:30:00|2506.8|2500.8|2504.3|2498.3|2506.8|2500.8|2502.8|2496.8|119
1719408900000|2024-06-26 13:35:00|2504.5|2498.5|2505.8|2499.8|2506.5|2500.5|2504.3|2498.3|90
1719409200000|2024-06-26 13:40:00|2506|2500|2505.3|2499.3|2506.8|2500.8|2503.5|2497.5|67
1719409500000|2024-06-26 13:45:00|2505.5|2499.5|2507.3|2501.3|2507.3|2501.3|2503.3|2497.3|77
1719409800000|2024-06-26 13:50:00|2507.5|2501.5|2503.3|2497.3|2508.3|2502.3|2503|2497|71
1719410100000|2024-06-26 13:55:00|2503.5|2497.5|2502.5|2496.5|2505.3|2499.3|2502|2496|71
1719410400000|2024-06-26 14:00:00|2502.3|2496.3|2504.8|2498.8|2505.3|2499.3|2501.8|2495.8|86
1719410700000|2024-06-26 14:05:00|2504.5|2498.5|2505|2499|2506|2500|2504|2498|48
1719411000000|2024-06-26 14:10:00|2505.3|2499.3|2508.3|2502.3|2508.8|2502.8|2505.3|2499.3|40
1719411300000|2024-06-26 14:15:00|2508.5|2502.5|2505.8|2499.8|2509.8|2503.8|2505.8|2499.8|74
1719411600000|2024-06-26 14:20:00|2506|2500|2508.8|2502.8|2510|2504|2505.3|2499.3|39
1719411900000|2024-06-26 14:25:00|2509|2503|2508.3|2502.3|2510|2504|2506.5|2500.5|51
1719412200000|2024-06-26 14:30:00|2508.5|2502.5|2507.8|2501.8|2508.8|2502.8|2506.5|2500.5|64
1719412500000|2024-06-26 14:35:00|2508|2502|2506.8|2500.8|2508.8|2502.8|2506.8|2500.8|56
1719412800000|2024-06-26 14:40:00|2506.5|2500.5|2505.8|2499.8|2506.8|2500.8|2505.3|2499.3|35
1719413100000|2024-06-26 14:45:00|2506|2500|2508|2502|2508.3|2502.3|2506|2500|56
1719413400000|2024-06-26 14:50:00|2508.3|2502.3|2510.5|2504.5|2511.3|2505.3|2508|2502|67
1719413700000|2024-06-26 14:55:00|2510.8|2504.8|2512.5|2506.5|2514|2508|2510.8|2504.8|93
1719414000000|2024-06-26 15:00:00|2512.8|2506.8|2511.8|2505.8|2513.8|2507.8|2511|2505|52
1719414300000|2024-06-26 15:05:00|2512.3|2506.3|2515.3|2509.3|2515.8|2509.8|2511.8|2505.8|54
1719414600000|2024-06-26 15:10:00|2514.8|2508.8|2514|2508|2515.8|2509.8|2513.3|2507.3|58
1719414900000|2024-06-26 15:15:00|2513.8|2507.8|2515.5|2509.5|2518.8|2512.8|2513.8|2507.8|65
1719415200000|2024-06-26 15:20:00|2515.3|2509.3|2515.8|2509.8|2517.5|2511.5|2515|2509|51
1719415500000|2024-06-26 15:25:00|2516.3|2510.3|2513.5|2507.5|2517.8|2511.8|2513.3|2507.3|78
1719415800000|2024-06-26 15:30:00|2513.3|2507.3|2512|2506|2513.3|2507.3|2511.5|2505.5|60
1719416100000|2024-06-26 15:35:00|2511.8|2505.8|2511.5|2505.5|2512.5|2506.5|2510.8|2504.8|61
1719416400000|2024-06-26 15:40:00|2511.3|2505.3|2510.8|2504.8|2511.5|2505.5|2509|2503|73
1719416700000|2024-06-26 15:45:00|2511|2505|2510.8|2504.8|2512|2506|2510.3|2504.3|49
1719417000000|2024-06-26 15:50:00|2511.3|2505.3|2509.5|2503.5|2511.3|2505.3|2509.5|2503.5|34
1719417300000|2024-06-26 15:55:00|2509.3|2503.3|2508.8|2502.8|2509.8|2503.8|2508.5|2502.5|13
1719417600000|2024-06-26 16:00:00|2509|2503|2507.5|2501.5|2509|2503|2506.8|2500.8|22
1719417900000|2024-06-26 16:05:00|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|7
1719418200000|2024-06-26 16:10:00|2508.5|2502.5|2506.5|2500.5|2508.8|2502.8|2506.3|2500.3|19
1719418500000|2024-06-26 16:15:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2505.5|2499.5|25
1719418800000|2024-06-26 16:20:00|2506.3|2500.3|2508|2502|2509.3|2503.3|2506.3|2500.3|22
1719419100000|2024-06-26 16:25:00|2507.8|2501.8|2508|2502|2508.5|2502.5|2507.5|2501.5|13
1719419400000|2024-06-26 16:30:00|2508.3|2502.3|2507.3|2501.3|2508.5|2502.5|2506.3|2500.3|29
1719419700000|2024-06-26 16:35:00|2507.5|2501.5|2508|2502|2508.5|2502.5|2507.5|2501.5|11
1719420000000|2024-06-26 16:40:00|2508.3|2502.3|2507.3|2501.3|2508.5|2502.5|2507.3|2501.3|15
1719420300000|2024-06-26 16:45:00|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2506.8|2500.8|26
1719420600000|2024-06-26 16:50:00|2508.8|2502.8|2508.8|2502.8|2509.5|2503.5|2508.3|2502.3|21
1719420900000|2024-06-26 16:55:00|2509|2503|2510.5|2504.5|2510.8|2504.8|2508.5|2502.5|16
1719421200000|2024-06-26 17:00:00|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.3|2504.3|17
1719421500000|2024-06-26 17:05:00|2511|2505|2510.5|2504.5|2511.5|2505.5|2510.3|2504.3|18
1719421800000|2024-06-26 17:10:00|2510.8|2504.8|2511.5|2505.5|2511.8|2505.8|2510.8|2504.8|16
1719422100000|2024-06-26 17:15:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511|2505|12
1719422400000|2024-06-26 17:20:00|2511.3|2505.3|2512|2506|2512.3|2506.3|2511.3|2505.3|10
1719422700000|2024-06-26 17:25:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1719423000000|2024-06-26 17:30:00|2511.8|2505.8|2511.3|2505.3|2512.3|2506.3|2510.8|2504.8|13
1719423300000|2024-06-26 17:35:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|12
1719423600000|2024-06-26 17:40:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|28
1719423900000|2024-06-26 17:45:00|2511|2505|2512.3|2506.3|2513|2507|2511|2505|25
1719424200000|2024-06-26 17:50:00|2512.5|2506.5|2512.5|2506.5|2513|2507|2511.5|2505.5|18
1719424500000|2024-06-26 17:55:00|2517|2502|2517|2502|2517|2502|2517|2502|1
1719446400000|2024-06-27 00:00:00|2509|2503|2508.4|2502.4|2509.6|2503.6|2507.6|2501.6|15
1719446700000|2024-06-27 00:05:00|2508.1|2502.1|2507.6|2501.6|2509.5|2503.5|2507.4|2501.4|19
1719447000000|2024-06-27 00:10:00|2507.4|2501.4|2508.5|2502.5|2508.5|2502.5|2507|2501|10
1719447300000|2024-06-27 00:15:00|2508.3|2502.3|2505.1|2499.1|2508.5|2502.5|2505|2499|17
1719447600000|2024-06-27 00:20:00|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2504.5|2498.5|15
1719447900000|2024-06-27 00:25:00|2505|2499|2505.9|2499.9|2506.3|2500.3|2504.3|2498.3|14
1719448200000|2024-06-27 00:30:00|2506|2500|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|9
1719448500000|2024-06-27 00:35:00|2505.3|2499.3|2503|2497|2505.3|2499.3|2503|2497|7
1719448800000|2024-06-27 00:40:00|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1719449100000|2024-06-27 00:45:00|2503.8|2497.8|2503.3|2497.3|2504.5|2498.5|2503|2497|12
1719449400000|2024-06-27 00:50:00|2503.5|2497.5|2503|2497|2503.5|2497.5|2502.5|2496.5|19
1719449700000|2024-06-27 00:55:00|2503.3|2497.3|2503|2497|2504.3|2498.3|2502.8|2496.8|16
1719450000000|2024-06-27 01:00:00|2502.8|2496.8|2501.5|2495.5|2503|2497|2500.5|2494.5|79
1719450300000|2024-06-27 01:05:00|2501.8|2495.8|2504.5|2498.5|2504.5|2498.5|2501.8|2495.8|42
1719450600000|2024-06-27 01:10:00|2504.3|2498.3|2505|2499|2506|2500|2504|2498|38
1719450900000|2024-06-27 01:15:00|2504.8|2498.8|2506|2500|2506.5|2500.5|2503.5|2497.5|44
1719451200000|2024-06-27 01:20:00|2506.3|2500.3|2506|2500|2508|2502|2505.5|2499.5|35
1719451500000|2024-06-27 01:25:00|2506.3|2500.3|2506.8|2500.8|2507.3|2501.3|2505|2499|41
1719451800000|2024-06-27 01:30:00|2506.5|2500.5|2507.3|2501.3|2509.3|2503.3|2506.5|2500.5|53
1719452100000|2024-06-27 01:35:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2506|2500|50
1719452400000|2024-06-27 01:40:00|2507|2501|2507|2501|2508.8|2502.8|2506.5|2500.5|43
1719452700000|2024-06-27 01:45:00|2507.3|2501.3|2507.8|2501.8|2508.8|2502.8|2507|2501|37
1719453000000|2024-06-27 01:50:00|2508|2502|2509|2503|2509.8|2503.8|2507.3|2501.3|34
1719453300000|2024-06-27 01:55:00|2509.3|2503.3|2509|2503|2509.3|2503.3|2507.3|2501.3|40
1719453600000|2024-06-27 02:00:00|2509.3|2503.3|2509.5|2503.5|2510|2504|2507.5|2501.5|38
1719453900000|2024-06-27 02:05:00|2509.8|2503.8|2510.5|2504.5|2511.5|2505.5|2509.8|2503.8|25
1719454200000|2024-06-27 02:10:00|2510.8|2504.8|2508|2502|2510.8|2504.8|2507.8|2501.8|34
1719454500000|2024-06-27 02:15:00|2508.5|2502.5|2515.3|2509.3|2515.3|2509.3|2508.5|2502.5|26
1719454800000|2024-06-27 02:20:00|2515|2509|2513.3|2507.3|2516.8|2510.8|2512.5|2506.5|25
1719455100000|2024-06-27 02:25:00|2512.3|2506.3|2512.3|2506.3|2513.5|2507.5|2512.3|2506.3|22
1719455400000|2024-06-27 02:30:00|2512|2506|2511.8|2505.8|2512|2506|2508.5|2502.5|50
1719455700000|2024-06-27 02:35:00|2511.5|2505.5|2509.3|2503.3|2513.3|2507.3|2509.3|2503.3|46
1719456000000|2024-06-27 02:40:00|2509|2503|2510.3|2504.3|2510.3|2504.3|2507.8|2501.8|43
1719456300000|2024-06-27 02:45:00|2510.5|2504.5|2510.8|2504.8|2512|2506|2509.5|2503.5|28
1719456600000|2024-06-27 02:50:00|2510.5|2504.5|2511.5|2505.5|2511.8|2505.8|2510|2504|15
1719456900000|2024-06-27 02:55:00|2511.3|2505.3|2508.8|2502.8|2511.3|2505.3|2508.5|2502.5|15
1719457200000|2024-06-27 03:00:00|2509|2503|2511.3|2505.3|2512.5|2506.5|2508.5|2502.5|47
1719457500000|2024-06-27 03:05:00|2511|2505|2511.8|2505.8|2512.5|2506.5|2510.5|2504.5|19
1719457800000|2024-06-27 03:10:00|2512|2506|2511.3|2505.3|2512.3|2506.3|2510.3|2504.3|19
1719458100000|2024-06-27 03:15:00|2511.5|2505.5|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|16
1719458400000|2024-06-27 03:20:00|2511.5|2505.5|2512.3|2506.3|2512.8|2506.8|2511.3|2505.3|26
1719458700000|2024-06-27 03:25:00|2512|2506|2510.8|2504.8|2512.3|2506.3|2510.5|2504.5|13
1719459000000|2024-06-27 03:30:00|2511|2505|2511.3|2505.3|2512|2506|2511|2505|6
1719459300000|2024-06-27 03:35:00|2511|2505|2509.5|2503.5|2511.3|2505.3|2509.5|2503.5|8
1719459600000|2024-06-27 03:40:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.5|2503.5|6
1719459900000|2024-06-27 03:45:00|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1719460200000|2024-06-27 03:50:00|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1719460500000|2024-06-27 03:55:00|2510.8|2504.8|2511.3|2505.3|2512|2506|2510.8|2504.8|10
1719460800000|2024-06-27 04:00:00|2511|2505|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1719461100000|2024-06-27 04:05:00|2511|2505|2511|2505|2511.3|2505.3|2511|2505|3
1719461400000|2024-06-27 04:10:00|2511.3|2505.3|2511.8|2505.8|2512|2506|2511.3|2505.3|5
1719461700000|2024-06-27 04:15:00|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|7
1719462000000|2024-06-27 04:20:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|6
1719462300000|2024-06-27 04:25:00|2511.3|2505.3|2511.3|2505.3|2512|2506|2511|2505|11
1719462600000|2024-06-27 04:30:00|2511.5|2505.5|2511|2505|2511.5|2505.5|2510.8|2504.8|7
1719462900000|2024-06-27 04:35:00|2511.3|2505.3|2510|2504|2511.3|2505.3|2510|2504|5
1719463200000|2024-06-27 04:40:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1719463500000|2024-06-27 04:45:00|2510.3|2504.3|2511|2505|2511.3|2505.3|2510.3|2504.3|10
1719463800000|2024-06-27 04:50:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|6
1719464100000|2024-06-27 04:55:00|2511.3|2505.3|2512.3|2506.3|2512.3|2506.3|2511|2505|9
1719464400000|2024-06-27 05:00:00|2512|2506|2510|2504|2512|2506|2510|2504|32
1719464700000|2024-06-27 05:05:00|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|11
1719465000000|2024-06-27 05:10:00|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|8
1719465300000|2024-06-27 05:15:00|2508|2502|2509|2503|2509|2503|2507.5|2501.5|11
1719465600000|2024-06-27 05:20:00|2508.8|2502.8|2509.5|2503.5|2509.8|2503.8|2508.8|2502.8|8
1719465900000|2024-06-27 05:25:00|2509.3|2503.3|2508.8|2502.8|2509.5|2503.5|2508.5|2502.5|12
1719466200000|2024-06-27 05:30:00|2508.5|2502.5|2514.3|2508.3|2514.3|2508.3|2508.3|2502.3|60
1719466500000|2024-06-27 05:35:00|2514.5|2508.5|2519|2513|2519.3|2513.3|2514|2508|44
1719466800000|2024-06-27 05:40:00|2519.3|2513.3|2516.3|2510.3|2519.3|2513.3|2515.8|2509.8|47
1719467100000|2024-06-27 05:45:00|2516|2510|2513|2507|2516.3|2510.3|2512.5|2506.5|56
1719467400000|2024-06-27 05:50:00|2512.8|2506.8|2513.5|2507.5|2514|2508|2512.3|2506.3|46
1719467700000|2024-06-27 05:55:00|2513.8|2507.8|2512.5|2506.5|2514|2508|2512|2506|24
1719468000000|2024-06-27 06:00:00|2512.3|2506.3|2514.5|2508.5|2514.8|2508.8|2511.5|2505.5|33
1719468300000|2024-06-27 06:05:00|2514.8|2508.8|2513.3|2507.3|2515.8|2509.8|2512.3|2506.3|79
1719468600000|2024-06-27 06:10:00|2513|2507|2512|2506|2514|2508|2512|2506|28
1719468900000|2024-06-27 06:15:00|2511.8|2505.8|2511|2505|2512|2506|2509.5|2503.5|72
1719469200000|2024-06-27 06:20:00|2511.3|2505.3|2512.3|2506.3|2513.5|2507.5|2511.3|2505.3|51
1719469500000|2024-06-27 06:25:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2511.5|2505.5|36
1719469800000|2024-06-27 06:30:00|2512.5|2506.5|2512.8|2506.8|2515.8|2509.8|2510.5|2504.5|53
1719470100000|2024-06-27 06:35:00|2512.5|2506.5|2508.3|2502.3|2512.8|2506.8|2508.3|2502.3|91
1719470400000|2024-06-27 06:40:00|2508.8|2502.8|2507.8|2501.8|2509.5|2503.5|2506|2500|68
1719470700000|2024-06-27 06:45:00|2507.5|2501.5|2505.8|2499.8|2507.5|2501.5|2505|2499|38
1719471000000|2024-06-27 06:50:00|2505.5|2499.5|2504.3|2498.3|2505.8|2499.8|2503.5|2497.5|30
1719471300000|2024-06-27 06:55:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2502.8|2496.8|38
1719471600000|2024-06-27 07:00:00|2504.3|2498.3|2503.3|2497.3|2507.3|2501.3|2499.8|2493.8|93
1719471900000|2024-06-27 07:05:00|2503.8|2497.8|2504.9|2498.9|2505.6|2499.6|2501.4|2495.4|55
1719472200000|2024-06-27 07:10:00|2504.6|2498.6|2505.8|2499.8|2508|2502|2504.6|2498.6|39
1719472500000|2024-06-27 07:15:00|2506|2500|2506|2500|2506.8|2500.8|2504.5|2498.5|23
1719472800000|2024-06-27 07:20:00|2505.8|2499.8|2504|2498|2506.3|2500.3|2504|2498|19
1719473100000|2024-06-27 07:25:00|2504.3|2498.3|2503.3|2497.3|2504.3|2498.3|2502.3|2496.3|28
1719473400000|2024-06-27 07:30:00|2503.5|2497.5|2503.5|2497.5|2504.8|2498.8|2503|2497|33
1719473700000|2024-06-27 07:35:00|2503.3|2497.3|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|36
1719474000000|2024-06-27 07:40:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502|2496|23
1719474300000|2024-06-27 07:45:00|2502.5|2496.5|2503.8|2497.8|2504.5|2498.5|2502.3|2496.3|38
1719474600000|2024-06-27 07:50:00|2504|2498|2502.5|2496.5|2504|2498|2502.3|2496.3|24
1719474900000|2024-06-27 07:55:00|2502.3|2496.3|2503.3|2497.3|2504|2498|2502.3|2496.3|23
1719475200000|2024-06-27 08:00:00|2503.5|2497.5|2503.8|2497.8|2506|2500|2503.3|2497.3|60
1719475500000|2024-06-27 08:05:00|2504|2498|2503.5|2497.5|2505.5|2499.5|2502.3|2496.3|41
1719475800000|2024-06-27 08:10:00|2503.3|2497.3|2506|2500|2506.3|2500.3|2503|2497|42
1719476100000|2024-06-27 08:15:00|2505.8|2499.8|2506|2500|2506.3|2500.3|2505.5|2499.5|31
1719476400000|2024-06-27 08:20:00|2505.8|2499.8|2503.5|2497.5|2506|2500|2503.3|2497.3|20
1719476700000|2024-06-27 08:25:00|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.3|2497.3|21
1719477000000|2024-06-27 08:30:00|2503.8|2497.8|2503.8|2497.8|2505.5|2499.5|2503.5|2497.5|40
1719477300000|2024-06-27 08:35:00|2504|2498|2504.8|2498.8|2505.8|2499.8|2503.8|2497.8|26
1719477600000|2024-06-27 08:40:00|2504.5|2498.5|2504.3|2498.3|2505|2499|2504|2498|21
1719477900000|2024-06-27 08:45:00|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|18
1719478200000|2024-06-27 08:50:00|2505.5|2499.5|2508.8|2502.8|2509.5|2503.5|2505.3|2499.3|47
1719478500000|2024-06-27 08:55:00|2508.5|2502.5|2508|2502|2509|2503|2507.5|2501.5|41
1719478800000|2024-06-27 09:00:00|2507.8|2501.8|2507.3|2501.3|2508.3|2502.3|2506.8|2500.8|22
1719479100000|2024-06-27 09:05:00|2507|2501|2507.8|2501.8|2509.3|2503.3|2506.8|2500.8|31
1719479400000|2024-06-27 09:10:00|2508|2502|2508.8|2502.8|2509.3|2503.3|2508|2502|21
1719479700000|2024-06-27 09:15:00|2508.5|2502.5|2508.8|2502.8|2511.5|2505.5|2508.5|2502.5|61
1719480000000|2024-06-27 09:20:00|2509.3|2503.3|2512.5|2506.5|2513.5|2507.5|2509.3|2503.3|30
1719480300000|2024-06-27 09:25:00|2512.3|2506.3|2511.3|2505.3|2513.5|2507.5|2511|2505|40
1719480600000|2024-06-27 09:30:00|2511|2505|2511.1|2505.1|2512.9|2506.9|2510|2504|30
1719480900000|2024-06-27 09:35:00|2511.3|2505.3|2511.3|2505.3|2511.8|2505.8|2511|2505|11
1719481200000|2024-06-27 09:40:00|2511.5|2505.5|2514.3|2508.3|2515.8|2509.8|2511.5|2505.5|41
1719481500000|2024-06-27 09:45:00|2514|2508|2514|2508|2515|2509|2513.5|2507.5|36
1719481800000|2024-06-27 09:50:00|2514.3|2508.3|2514|2508|2514.8|2508.8|2513.8|2507.8|34
1719482100000|2024-06-27 09:55:00|2513.8|2507.8|2514.5|2508.5|2514.8|2508.8|2512.8|2506.8|46
1719482400000|2024-06-27 10:00:00|2514.3|2508.3|2511.8|2505.8|2514.5|2508.5|2511|2505|38
1719482700000|2024-06-27 10:05:00|2511.5|2505.5|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|12
1719483000000|2024-06-27 10:10:00|2512|2506|2511.3|2505.3|2512.8|2506.8|2510.8|2504.8|21
1719483300000|2024-06-27 10:15:00|2511.5|2505.5|2511|2505|2511.8|2505.8|2511|2505|7
1719483600000|2024-06-27 10:20:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2509.8|2503.8|11
1719483900000|2024-06-27 10:25:00|2510|2504|2510.3|2504.3|2510.8|2504.8|2509.5|2503.5|33
1719484200000|2024-06-27 10:30:00|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|17
1719484500000|2024-06-27 10:35:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510.3|2504.3|9
1719484800000|2024-06-27 10:40:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509|2503|21
1719485100000|2024-06-27 10:45:00|2510|2504|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|14
1719485400000|2024-06-27 10:50:00|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|7
1719485700000|2024-06-27 10:55:00|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|18
1719486000000|2024-06-27 11:00:00|2509.8|2503.8|2510.3|2504.3|2510.5|2504.5|2508.8|2502.8|15
1719486300000|2024-06-27 11:05:00|2510|2504|2510.8|2504.8|2510.8|2504.8|2509|2503|14
1719486600000|2024-06-27 11:10:00|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2508.5|2502.5|18
1719486900000|2024-06-27 11:15:00|2509.3|2503.3|2508.5|2502.5|2509.5|2503.5|2508.5|2502.5|17
1719487200000|2024-06-27 11:20:00|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|15
1719487500000|2024-06-27 11:25:00|2507.5|2501.5|2508|2502|2508|2502|2506.3|2500.3|18
1719487800000|2024-06-27 11:30:00|2507.8|2501.8|2507.8|2501.8|2508.3|2502.3|2507.3|2501.3|21
1719488100000|2024-06-27 11:35:00|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|13
1719488400000|2024-06-27 11:40:00|2507.5|2501.5|2505.5|2499.5|2508|2502|2505|2499|25
1719488700000|2024-06-27 11:45:00|2505.8|2499.8|2506|2500|2507|2501|2504.8|2498.8|22
1719489000000|2024-06-27 11:50:00|2505.8|2499.8|2505|2499|2506|2500|2504.5|2498.5|24
1719489300000|2024-06-27 11:55:00|2505.3|2499.3|2505.3|2499.3|2506|2500|2503.3|2497.3|55
1719489600000|2024-06-27 12:00:00|2505|2499|2507.5|2501.5|2507.5|2501.5|2504.8|2498.8|22
1719489900000|2024-06-27 12:05:00|2507.8|2501.8|2507.5|2501.5|2510|2504|2507|2501|64
1719490200000|2024-06-27 12:10:00|2507.3|2501.3|2509.8|2503.8|2509.8|2503.8|2507.3|2501.3|34
1719490500000|2024-06-27 12:15:00|2509.5|2503.5|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|23
1719490800000|2024-06-27 12:20:00|2508.5|2502.5|2509.5|2503.5|2510.5|2504.5|2507.5|2501.5|38
1719491100000|2024-06-27 12:25:00|2509.3|2503.3|2510|2504|2510.5|2504.5|2507.3|2501.3|28
1719491400000|2024-06-27 12:30:00|2510.3|2504.3|2511.8|2505.8|2513.4|2507.4|2508.8|2502.8|98
1719491700000|2024-06-27 12:35:00|2511.5|2505.5|2512.5|2506.5|2513.3|2507.3|2511.3|2505.3|53
1719492000000|2024-06-27 12:40:00|2512.8|2506.8|2515.3|2509.3|2516.3|2510.3|2512.8|2506.8|45
1719492300000|2024-06-27 12:45:00|2515|2509|2511.3|2505.3|2515.3|2509.3|2511.3|2505.3|41
1719492600000|2024-06-27 12:50:00|2511.8|2505.8|2514|2508|2514.5|2508.5|2511.8|2505.8|57
1719492900000|2024-06-27 12:55:00|2513.8|2507.8|2512.8|2506.8|2514.3|2508.3|2512.8|2506.8|33
1719493200000|2024-06-27 13:00:00|2513|2507|2512.3|2506.3|2514.9|2508.9|2510.8|2504.8|193
1719493500000|2024-06-27 13:05:00|2511.8|2505.8|2512.8|2506.8|2512.8|2506.8|2510.8|2504.8|86
1719493800000|2024-06-27 13:10:00|2513|2507|2517|2511|2517.5|2511.5|2513|2507|59
1719494100000|2024-06-27 13:15:00|2516.8|2510.8|2513|2507|2516.8|2510.8|2512.3|2506.3|59
1719494400000|2024-06-27 13:20:00|2513.3|2507.3|2517|2511|2517|2511|2513.3|2507.3|53
1719494700000|2024-06-27 13:25:00|2516.8|2510.8|2518.5|2512.5|2518.5|2512.5|2516.8|2510.8|50
1719495000000|2024-06-27 13:30:00|2518.8|2512.8|2520.5|2514.5|2521.5|2515.5|2518.5|2512.5|97
1719495300000|2024-06-27 13:35:00|2521|2515|2521.8|2515.8|2522|2516|2519.8|2513.8|78
1719495600000|2024-06-27 13:40:00|2521.5|2515.5|2520.3|2514.3|2521.5|2515.5|2518.3|2512.3|59
1719495900000|2024-06-27 13:45:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2517.3|2511.3|57
1719496200000|2024-06-27 13:50:00|2519.5|2513.5|2520.3|2514.3|2520.8|2514.8|2517.3|2511.3|74
1719496500000|2024-06-27 13:55:00|2520|2514|2518.8|2512.8|2520|2514|2517.5|2511.5|50
1719496800000|2024-06-27 14:00:00|2519|2513|2518.5|2512.5|2520.3|2514.3|2518.3|2512.3|71
1719497100000|2024-06-27 14:05:00|2518.8|2512.8|2518.5|2512.5|2519.3|2513.3|2517.3|2511.3|58
1719497400000|2024-06-27 14:10:00|2518.3|2512.3|2520.8|2514.8|2521.8|2515.8|2518|2512|62
1719497700000|2024-06-27 14:15:00|2520.5|2514.5|2519.3|2513.3|2521|2515|2518.8|2512.8|54
1719498000000|2024-06-27 14:20:00|2519|2513|2513.8|2507.8|2519|2513|2513.3|2507.3|90
1719498300000|2024-06-27 14:25:00|2513.5|2507.5|2513.5|2507.5|2514.3|2508.3|2512.3|2506.3|45
1719498600000|2024-06-27 14:30:00|2513.8|2507.8|2507.8|2501.8|2513.8|2507.8|2507.1|2501.1|94
1719498900000|2024-06-27 14:35:00|2508|2502|2511.5|2505.5|2512.3|2506.3|2507.8|2501.8|107
1719499200000|2024-06-27 14:40:00|2511.8|2505.8|2513|2507|2514|2508|2511.3|2505.3|56
1719499500000|2024-06-27 14:45:00|2513.3|2507.3|2512.5|2506.5|2513.5|2507.5|2510.3|2504.3|62
1719499800000|2024-06-27 14:50:00|2512.3|2506.3|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|58
1719500100000|2024-06-27 14:55:00|2511.3|2505.3|2508.5|2502.5|2512|2506|2507.5|2501.5|70
1719500400000|2024-06-27 15:00:00|2508.3|2502.3|2507.5|2501.5|2508.8|2502.8|2506.3|2500.3|33
1719500700000|2024-06-27 15:05:00|2507.8|2501.8|2508.3|2502.3|2509.3|2503.3|2507.3|2501.3|38
1719501000000|2024-06-27 15:10:00|2508|2502|2507.5|2501.5|2508.3|2502.3|2507.3|2501.3|32
1719501300000|2024-06-27 15:15:00|2507.8|2501.8|2503.5|2497.5|2508|2502|2502.5|2496.5|66
1719501600000|2024-06-27 15:20:00|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2502|2496|41
1719501900000|2024-06-27 15:25:00|2504.5|2498.5|2494.5|2488.5|2504.8|2498.8|2492.8|2486.8|183
1719502200000|2024-06-27 15:30:00|2494.8|2488.8|2493.3|2487.3|2496.1|2490.1|2492.5|2486.5|68
1719502500000|2024-06-27 15:35:00|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|25
1719502800000|2024-06-27 15:40:00|2493.8|2487.8|2491.8|2485.8|2493.8|2487.8|2491.3|2485.3|36
1719503100000|2024-06-27 15:45:00|2491.5|2485.5|2491.5|2485.5|2492.3|2486.3|2491.3|2485.3|54
1719503400000|2024-06-27 15:50:00|2491.3|2485.3|2493.8|2487.8|2493.8|2487.8|2490.5|2484.5|38
1719503700000|2024-06-27 15:55:00|2493.5|2487.5|2494|2488|2494.5|2488.5|2491.5|2485.5|32
1719504000000|2024-06-27 16:00:00|2493.8|2487.8|2495|2489|2495|2489|2493|2487|20
1719504300000|2024-06-27 16:05:00|2495.3|2489.3|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|9
1719504600000|2024-06-27 16:10:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|10
1719504900000|2024-06-27 16:15:00|2494|2488|2493.8|2487.8|2494.3|2488.3|2493.5|2487.5|13
1719505200000|2024-06-27 16:20:00|2494|2488|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|8
1719505500000|2024-06-27 16:25:00|2493.5|2487.5|2494.8|2488.8|2495.3|2489.3|2493.5|2487.5|14
1719505800000|2024-06-27 16:30:00|2495|2489|2494|2488|2495|2489|2493.8|2487.8|12
1719506100000|2024-06-27 16:35:00|2494.3|2488.3|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|7
1719506400000|2024-06-27 16:40:00|2493.5|2487.5|2495.3|2489.3|2495.3|2489.3|2492.8|2486.8|26
1719506700000|2024-06-27 16:45:00|2495.5|2489.5|2492.5|2486.5|2495.8|2489.8|2492|2486|32
1719507000000|2024-06-27 16:50:00|2493|2487|2495.5|2489.5|2495.8|2489.8|2493|2487|14
1719507300000|2024-06-27 16:55:00|2495.8|2489.8|2495|2489|2495.8|2489.8|2494.5|2488.5|32
1719507600000|2024-06-27 17:00:00|2494.8|2488.8|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|20
1719507900000|2024-06-27 17:05:00|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2494|2488|18
1719508200000|2024-06-27 17:10:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|6
1719508500000|2024-06-27 17:15:00|2494.5|2488.5|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|10
1719508800000|2024-06-27 17:20:00|2494|2488|2494|2488|2494.3|2488.3|2494|2488|5
1719509100000|2024-06-27 17:25:00|2493.8|2487.8|2494|2488|2494.3|2488.3|2493.8|2487.8|7
1719509400000|2024-06-27 17:30:00|2494.3|2488.3|2496.3|2490.3|2496.3|2490.3|2494.3|2488.3|8
1719509700000|2024-06-27 17:35:00|2496.5|2490.5|2498.3|2492.3|2498.3|2492.3|2496.5|2490.5|11
1719510000000|2024-06-27 17:40:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1719510300000|2024-06-27 17:45:00|2497.8|2491.8|2500.8|2494.8|2500.8|2494.8|2497.8|2491.8|8
1719510600000|2024-06-27 17:50:00|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500|2494|8
1719510900000|2024-06-27 17:55:00|2504.8|2489.8|2503.5|2488.5|2504.8|2489.8|2503|2488|6
1719532800000|2024-06-28 00:00:00|2500.5|2494.5|2500.9|2494.9|2501.1|2495.1|2499.9|2493.9|16
1719533100000|2024-06-28 00:05:00|2500.6|2494.6|2500.5|2494.5|2500.9|2494.9|2500|2494|14
1719533400000|2024-06-28 00:10:00|2500.6|2494.6|2500.5|2494.5|2501|2495|2500|2494|13
1719533700000|2024-06-28 00:15:00|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1719534000000|2024-06-28 00:20:00|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499|2493|11
1719534300000|2024-06-28 00:25:00|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|6
1719534600000|2024-06-28 00:30:00|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|5
1719534900000|2024-06-28 00:35:00|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.1|2492.1|7
1719535200000|2024-06-28 00:40:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1719535500000|2024-06-28 00:45:00|2499|2493|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|10
1719535800000|2024-06-28 00:50:00|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|13
1719536100000|2024-06-28 00:55:00|2498.5|2492.5|2498.3|2492.3|2499|2493|2498.3|2492.3|16
1719536400000|2024-06-28 01:00:00|2498|2492|2498.5|2492.5|2498.9|2492.9|2497|2491|107
1719536700000|2024-06-28 01:05:00|2497.8|2491.8|2497.5|2491.5|2498.9|2492.9|2497.3|2491.3|37
1719537000000|2024-06-28 01:10:00|2497.3|2491.3|2498.8|2492.8|2499.8|2493.8|2497|2491|38
1719537300000|2024-06-28 01:15:00|2499|2493|2503.5|2497.5|2503.5|2497.5|2498.5|2492.5|88
1719537600000|2024-06-28 01:20:00|2503.8|2497.8|2502.5|2496.5|2504.3|2498.3|2501.8|2495.8|45
1719537900000|2024-06-28 01:25:00|2502.8|2496.8|2500.8|2494.8|2502.8|2496.8|2500|2494|42
1719538200000|2024-06-28 01:30:00|2501|2495|2503.5|2497.5|2504|2498|2500.5|2494.5|79
1719538500000|2024-06-28 01:35:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2502.5|2496.5|45
1719538800000|2024-06-28 01:40:00|2503.5|2497.5|2505|2499|2505|2499|2503|2497|30
1719539100000|2024-06-28 01:45:00|2505.5|2499.5|2504.3|2498.3|2506.3|2500.3|2503.5|2497.5|71
1719539400000|2024-06-28 01:50:00|2504|2498|2506|2500|2506.3|2500.3|2503|2497|64
1719539700000|2024-06-28 01:55:00|2505.8|2499.8|2505|2499|2506.5|2500.5|2505|2499|48
1719540000000|2024-06-28 02:00:00|2505.3|2499.3|2506|2500|2507.3|2501.3|2504.5|2498.5|42
1719540300000|2024-06-28 02:05:00|2506.3|2500.3|2507|2501|2507.3|2501.3|2505.3|2499.3|56
1719540600000|2024-06-28 02:10:00|2507.3|2501.3|2508.5|2502.5|2509.8|2503.8|2506.8|2500.8|57
1719540900000|2024-06-28 02:15:00|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2507.3|2501.3|21
1719541200000|2024-06-28 02:20:00|2508|2502|2508.3|2502.3|2508.8|2502.8|2507.8|2501.8|20
1719541500000|2024-06-28 02:25:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|14
1719541800000|2024-06-28 02:30:00|2508.5|2502.5|2509.3|2503.3|2510|2504|2508.5|2502.5|54
1719542100000|2024-06-28 02:35:00|2509.5|2503.5|2509.3|2503.3|2509.8|2503.8|2508.5|2502.5|31
1719542400000|2024-06-28 02:40:00|2509|2503|2509.5|2503.5|2509.8|2503.8|2507.8|2501.8|21
1719542700000|2024-06-28 02:45:00|2509.3|2503.3|2509|2503|2509.8|2503.8|2508.3|2502.3|37
1719543000000|2024-06-28 02:50:00|2508.8|2502.8|2509|2503|2511.3|2505.3|2508.8|2502.8|38
1719543300000|2024-06-28 02:55:00|2509.3|2503.3|2508.3|2502.3|2509.8|2503.8|2507.5|2501.5|48
1719543600000|2024-06-28 03:00:00|2508.5|2502.5|2508.3|2502.3|2509|2503|2507.5|2501.5|50
1719543900000|2024-06-28 03:05:00|2508|2502|2508.8|2502.8|2509|2503|2507.8|2501.8|42
1719544200000|2024-06-28 03:10:00|2509|2503|2509.8|2503.8|2510.5|2504.5|2508.5|2502.5|39
1719544500000|2024-06-28 03:15:00|2510|2504|2510.5|2504.5|2511.3|2505.3|2509.8|2503.8|31
1719544800000|2024-06-28 03:20:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510|2504|22
1719545100000|2024-06-28 03:25:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|28
1719545400000|2024-06-28 03:30:00|2510.3|2504.3|2510.5|2504.5|2510.8|2504.8|2510|2504|10
1719545700000|2024-06-28 03:35:00|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|8
1719546000000|2024-06-28 03:40:00|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|8
1719546300000|2024-06-28 03:45:00|2511.8|2505.8|2511.5|2505.5|2512|2506|2511|2505|18
1719546600000|2024-06-28 03:50:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1719546900000|2024-06-28 03:55:00|2511.5|2505.5|2510.8|2504.8|2512|2506|2510.5|2504.5|7
1719547200000|2024-06-28 04:00:00|2510.5|2504.5|2510|2504|2510.5|2504.5|2509.5|2503.5|9
1719547500000|2024-06-28 04:05:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|3
1719547800000|2024-06-28 04:10:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2509|2503|13
1719548100000|2024-06-28 04:15:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.5|2502.5|5
1719548700000|2024-06-28 04:25:00|2508.5|2502.5|2509|2503|2509|2503|2507.8|2501.8|14
1719549000000|2024-06-28 04:30:00|2509.3|2503.3|2508.8|2502.8|2509.5|2503.5|2508.5|2502.5|8
1719549300000|2024-06-28 04:35:00|2509.3|2503.3|2510.5|2504.5|2510.5|2504.5|2509.3|2503.3|10
1719549600000|2024-06-28 04:40:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510|2504|16
1719549900000|2024-06-28 04:45:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510|2504|10
1719550200000|2024-06-28 04:50:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|6
1719550500000|2024-06-28 04:55:00|2510.8|2504.8|2511|2505|2511|2505|2510|2504|18
1719550800000|2024-06-28 05:00:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.3|2504.3|8
1719551100000|2024-06-28 05:05:00|2510.8|2504.8|2511|2505|2511|2505|2510.5|2504.5|10
1719551400000|2024-06-28 05:10:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|6
1719551700000|2024-06-28 05:15:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|4
1719552000000|2024-06-28 05:20:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.5|2504.5|8
1719552300000|2024-06-28 05:25:00|2511.3|2505.3|2516|2510|2516.8|2510.8|2511.3|2505.3|28
1719552600000|2024-06-28 05:30:00|2516.3|2510.3|2516|2510|2519.3|2513.3|2514.5|2508.5|92
1719552900000|2024-06-28 05:35:00|2515.8|2509.8|2515|2509|2517.5|2511.5|2514.3|2508.3|88
1719553200000|2024-06-28 05:40:00|2514.8|2508.8|2514.3|2508.3|2515.8|2509.8|2513.3|2507.3|34
1719553500000|2024-06-28 05:45:00|2514.5|2508.5|2512.5|2506.5|2514.5|2508.5|2512.3|2506.3|33
1719553800000|2024-06-28 05:50:00|2512.3|2506.3|2512.8|2506.8|2514.8|2508.8|2512.3|2506.3|33
1719554100000|2024-06-28 05:55:00|2512.5|2506.5|2511.8|2505.8|2514|2508|2511.5|2505.5|32
1719554400000|2024-06-28 06:00:00|2511.5|2505.5|2513.3|2507.3|2513.5|2507.5|2511.3|2505.3|41
1719554700000|2024-06-28 06:05:00|2513.5|2507.5|2511.8|2505.8|2513.8|2507.8|2511.8|2505.8|42
1719555000000|2024-06-28 06:10:00|2512|2506|2512|2506|2512.8|2506.8|2511.8|2505.8|22
1719555300000|2024-06-28 06:15:00|2511.8|2505.8|2509.3|2503.3|2511.8|2505.8|2509.3|2503.3|27
1719555600000|2024-06-28 06:20:00|2509.5|2503.5|2511|2505|2511.3|2505.3|2509.5|2503.5|23
1719555900000|2024-06-28 06:25:00|2511.5|2505.5|2513.3|2507.3|2513.5|2507.5|2510.8|2504.8|26
1719556200000|2024-06-28 06:30:00|2513|2507|2515.3|2509.3|2515.8|2509.8|2512|2506|50
1719556500000|2024-06-28 06:35:00|2515.5|2509.5|2515.5|2509.5|2518.8|2512.8|2515|2509|92
1719556800000|2024-06-28 06:40:00|2515.3|2509.3|2515|2509|2516.3|2510.3|2514|2508|52
1719557100000|2024-06-28 06:45:00|2515.3|2509.3|2516.5|2510.5|2517|2511|2514.8|2508.8|49
1719557400000|2024-06-28 06:50:00|2516.3|2510.3|2515|2509|2516.3|2510.3|2514|2508|47
1719557700000|2024-06-28 06:55:00|2515.3|2509.3|2515.3|2509.3|2515.5|2509.5|2514.5|2508.5|41
1719558000000|2024-06-28 07:00:00|2515.8|2509.8|2520|2514|2520.8|2514.8|2515.8|2509.8|89
1719558300000|2024-06-28 07:05:00|2520.3|2514.3|2518.5|2512.5|2520.5|2514.5|2516.1|2510.1|61
1719558600000|2024-06-28 07:10:00|2518.8|2512.8|2517.8|2511.8|2520.8|2514.8|2516.8|2510.8|48
1719558900000|2024-06-28 07:15:00|2518|2512|2520|2514|2520|2514|2517.5|2511.5|30
1719559200000|2024-06-28 07:20:00|2520.3|2514.3|2520.3|2514.3|2521.5|2515.5|2519.8|2513.8|35
1719559500000|2024-06-28 07:25:00|2520|2514|2519.8|2513.8|2520.5|2514.5|2518.8|2512.8|30
1719559800000|2024-06-28 07:30:00|2520|2514|2518.8|2512.8|2520|2514|2518.8|2512.8|32
1719560100000|2024-06-28 07:35:00|2518.5|2512.5|2516|2510|2518.5|2512.5|2513.6|2507.6|59
1719560400000|2024-06-28 07:40:00|2515.8|2509.8|2517.5|2511.5|2518|2512|2515.5|2509.5|42
1719560700000|2024-06-28 07:45:00|2517.8|2511.8|2519|2513|2520.5|2514.5|2517.8|2511.8|49
1719561000000|2024-06-28 07:50:00|2519.3|2513.3|2519|2513|2520|2514|2518.3|2512.3|27
1719561300000|2024-06-28 07:55:00|2519.3|2513.3|2522.3|2516.3|2523|2517|2519.3|2513.3|35
1719561600000|2024-06-28 08:00:00|2522|2516|2517|2511|2522.3|2516.3|2517|2511|104
1719561900000|2024-06-28 08:05:00|2517.3|2511.3|2518.3|2512.3|2518.3|2512.3|2516.3|2510.3|45
1719562200000|2024-06-28 08:10:00|2518|2512|2520.5|2514.5|2520.5|2514.5|2517.8|2511.8|49
1719562500000|2024-06-28 08:15:00|2520.3|2514.3|2519|2513|2520.3|2514.3|2517.8|2511.8|34
1719562800000|2024-06-28 08:20:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2519|2513|39
1719563100000|2024-06-28 08:25:00|2521.5|2515.5|2520.5|2514.5|2521.8|2515.8|2520.3|2514.3|36
1719563400000|2024-06-28 08:30:00|2520.8|2514.8|2522.5|2516.5|2522.8|2516.8|2520.5|2514.5|46
1719563700000|2024-06-28 08:35:00|2522.3|2516.3|2523.8|2517.8|2524.3|2518.3|2522.3|2516.3|28
1719564000000|2024-06-28 08:40:00|2523.5|2517.5|2525|2519|2525.8|2519.8|2523|2517|56
1719564300000|2024-06-28 08:45:00|2524.8|2518.8|2522.8|2516.8|2525.5|2519.5|2522.8|2516.8|17
1719564600000|2024-06-28 08:50:00|2523|2517|2524.5|2518.5|2525|2519|2522.3|2516.3|47
1719564900000|2024-06-28 08:55:00|2524.3|2518.3|2525|2519|2525.3|2519.3|2523.8|2517.8|33
1719565200000|2024-06-28 09:00:00|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2522.3|2516.3|37
1719565500000|2024-06-28 09:05:00|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2523|2517|32
1719565800000|2024-06-28 09:10:00|2525.5|2519.5|2526|2520|2526|2520|2524.3|2518.3|24
1719566100000|2024-06-28 09:15:00|2526.3|2520.3|2527.5|2521.5|2529.8|2523.8|2526.3|2520.3|36
1719566400000|2024-06-28 09:20:00|2528|2522|2530.5|2524.5|2531.3|2525.3|2527.5|2521.5|32
1719566700000|2024-06-28 09:25:00|2530.8|2524.8|2531.8|2525.8|2532.3|2526.3|2530.3|2524.3|24
1719567000000|2024-06-28 09:30:00|2532|2526|2531.5|2525.5|2535.3|2529.3|2530.3|2524.3|55
1719567300000|2024-06-28 09:35:00|2531.8|2525.8|2537.3|2531.3|2537.5|2531.5|2531.5|2525.5|50
1719567600000|2024-06-28 09:40:00|2536.5|2530.5|2534.5|2528.5|2537.5|2531.5|2534|2528|77
1719567900000|2024-06-28 09:45:00|2533.5|2527.5|2534.8|2528.8|2535.5|2529.5|2533.5|2527.5|25
1719568200000|2024-06-28 09:50:00|2535|2529|2533.3|2527.3|2535|2529|2533.3|2527.3|15
1719568500000|2024-06-28 09:55:00|2533.5|2527.5|2534.8|2528.8|2535.5|2529.5|2532|2526|42
1719568800000|2024-06-28 10:00:00|2534.5|2528.5|2532|2526|2534.5|2528.5|2531|2525|28
1719569100000|2024-06-28 10:05:00|2532.5|2526.5|2530.5|2524.5|2532.5|2526.5|2530.5|2524.5|27
1719569400000|2024-06-28 10:10:00|2530.8|2524.8|2532|2526|2532|2526|2529.5|2523.5|43
1719569700000|2024-06-28 10:15:00|2531.8|2525.8|2532|2526|2532.3|2526.3|2531.3|2525.3|17
1719570000000|2024-06-28 10:20:00|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|5
1719570300000|2024-06-28 10:25:00|2532|2526|2532.3|2526.3|2532.3|2526.3|2531.5|2525.5|10
1719570600000|2024-06-28 10:30:00|2532.5|2526.5|2534.8|2528.8|2535.5|2529.5|2532.5|2526.5|37
1719570900000|2024-06-28 10:35:00|2534.5|2528.5|2532.8|2526.8|2535|2529|2532.3|2526.3|21
1719571200000|2024-06-28 10:40:00|2532.5|2526.5|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|32
1719571500000|2024-06-28 10:45:00|2532.5|2526.5|2534|2528|2534.3|2528.3|2532.3|2526.3|38
1719571800000|2024-06-28 10:50:00|2533.8|2527.8|2535.8|2529.8|2536|2530|2533.8|2527.8|40
1719572100000|2024-06-28 10:55:00|2535.5|2529.5|2536.8|2530.8|2537.3|2531.3|2535|2529|41
1719572400000|2024-06-28 11:00:00|2537|2531|2535.5|2529.5|2537.3|2531.3|2534.8|2528.8|24
1719572700000|2024-06-28 11:05:00|2535.3|2529.3|2535.8|2529.8|2536|2530|2535|2529|20
1719573000000|2024-06-28 11:10:00|2535.5|2529.5|2534|2528|2535.5|2529.5|2533.8|2527.8|16
1719573300000|2024-06-28 11:15:00|2534.3|2528.3|2535|2529|2535.8|2529.8|2534.3|2528.3|15
1719573600000|2024-06-28 11:20:00|2534.8|2528.8|2533.5|2527.5|2535.3|2529.3|2533|2527|24
1719573900000|2024-06-28 11:25:00|2533.3|2527.3|2534|2528|2534.3|2528.3|2532.5|2526.5|37
1719574200000|2024-06-28 11:30:00|2533.8|2527.8|2537.5|2531.5|2538.3|2532.3|2533.8|2527.8|39
1719574500000|2024-06-28 11:35:00|2537.3|2531.3|2537.8|2531.8|2540.6|2534.6|2537|2531|38
1719574800000|2024-06-28 11:40:00|2538|2532|2537.8|2531.8|2538.3|2532.3|2537|2531|22
1719575100000|2024-06-28 11:45:00|2537.5|2531.5|2535.8|2529.8|2537.8|2531.8|2534.8|2528.8|23
1719575400000|2024-06-28 11:50:00|2535.5|2529.5|2537|2531|2537.3|2531.3|2535.5|2529.5|31
1719575700000|2024-06-28 11:55:00|2537.3|2531.3|2534.5|2528.5|2538.8|2532.8|2533.3|2527.3|75
1719576000000|2024-06-28 12:00:00|2534.8|2528.8|2537.8|2531.8|2539|2533|2534.3|2528.3|75
1719576300000|2024-06-28 12:05:00|2537.5|2531.5|2538.3|2532.3|2538.5|2532.5|2536.3|2530.3|26
1719576600000|2024-06-28 12:10:00|2538|2532|2536.5|2530.5|2538.3|2532.3|2533.8|2527.8|56
1719576900000|2024-06-28 12:15:00|2536.8|2530.8|2539.3|2533.3|2539.3|2533.3|2536.3|2530.3|49
1719577200000|2024-06-28 12:20:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2536.8|2530.8|39
1719577500000|2024-06-28 12:25:00|2539.5|2533.5|2537.8|2531.8|2539.5|2533.5|2536.5|2530.5|52
1719577800000|2024-06-28 12:30:00|2538|2532|2538.5|2532.5|2541.9|2535.9|2536.1|2530.1|150
1719578100000|2024-06-28 12:35:00|2537.8|2531.8|2538.8|2532.8|2539|2533|2537.3|2531.3|67
1719578400000|2024-06-28 12:40:00|2539|2533|2537.8|2531.8|2540|2534|2535.5|2529.5|58
1719578700000|2024-06-28 12:45:00|2538|2532|2539.8|2533.8|2540.8|2534.8|2537.5|2531.5|61
1719579000000|2024-06-28 12:50:00|2540|2534|2540.8|2534.8|2542.3|2536.3|2540|2534|40
1719579300000|2024-06-28 12:55:00|2541|2535|2541.8|2535.8|2542.3|2536.3|2539.5|2533.5|55
1719579600000|2024-06-28 13:00:00|2542|2536|2542.3|2536.3|2543|2537|2537|2531|186
1719579900000|2024-06-28 13:05:00|2542.5|2536.5|2545|2539|2545.5|2539.5|2540.3|2534.3|137
1719580200000|2024-06-28 13:10:00|2544.8|2538.8|2541|2535|2545.3|2539.3|2541|2535|119
1719580500000|2024-06-28 13:15:00|2540.8|2534.8|2541.5|2535.5|2542|2536|2539.8|2533.8|91
1719580800000|2024-06-28 13:20:00|2541.3|2535.3|2540.3|2534.3|2541.5|2535.5|2538.3|2532.3|90
1719581100000|2024-06-28 13:25:00|2540.5|2534.5|2538.8|2532.8|2541.3|2535.3|2538|2532|105
1719581400000|2024-06-28 13:30:00|2538.5|2532.5|2537|2531|2538.8|2532.8|2535.8|2529.8|98
1719581700000|2024-06-28 13:35:00|2537.3|2531.3|2538.8|2532.8|2539.8|2533.8|2537.3|2531.3|50
1719582000000|2024-06-28 13:40:00|2539|2533|2537|2531|2540|2534|2536.5|2530.5|82
1719582300000|2024-06-28 13:45:00|2537.3|2531.3|2529.8|2523.8|2537.3|2531.3|2529|2523|92
1719582600000|2024-06-28 13:50:00|2530|2524|2533|2527|2533.8|2527.8|2529.8|2523.8|74
1719582900000|2024-06-28 13:55:00|2533.3|2527.3|2534.5|2528.5|2535.5|2529.5|2532|2526|71
1719583200000|2024-06-28 14:00:00|2535|2529|2527.9|2521.9|2536|2530|2519|2513|192
1719583500000|2024-06-28 14:05:00|2528.1|2522.1|2528|2522|2529.3|2523.3|2526|2520|124
1719583800000|2024-06-28 14:10:00|2528.3|2522.3|2528.8|2522.8|2530.5|2524.5|2527.5|2521.5|127
1719584100000|2024-06-28 14:15:00|2529|2523|2531.3|2525.3|2532.5|2526.5|2528.5|2522.5|69
1719584400000|2024-06-28 14:20:00|2531|2525|2530.5|2524.5|2532.8|2526.8|2529.3|2523.3|89
1719584700000|2024-06-28 14:25:00|2530.8|2524.8|2532.5|2526.5|2535|2529|2530.5|2524.5|65
1719585000000|2024-06-28 14:30:00|2532.3|2526.3|2532.5|2526.5|2534|2528|2532|2526|64
1719585300000|2024-06-28 14:35:00|2532.8|2526.8|2529|2523|2533.3|2527.3|2529|2523|41
1719585600000|2024-06-28 14:40:00|2529.3|2523.3|2528.3|2522.3|2530.3|2524.3|2526.3|2520.3|88
1719585900000|2024-06-28 14:45:00|2528.5|2522.5|2530.5|2524.5|2531.3|2525.3|2528.5|2522.5|67
1719586200000|2024-06-28 14:50:00|2530.3|2524.3|2533.5|2527.5|2534|2528|2529.8|2523.8|70
1719586500000|2024-06-28 14:55:00|2533.3|2527.3|2533.8|2527.8|2534.3|2528.3|2532.8|2526.8|73
1719586800000|2024-06-28 15:00:00|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2530.8|2524.8|114
1719587100000|2024-06-28 15:05:00|2533|2527|2532.8|2526.8|2533.8|2527.8|2531.8|2525.8|72
1719587400000|2024-06-28 15:10:00|2532.5|2526.5|2533.8|2527.8|2534.3|2528.3|2532.3|2526.3|73
1719587700000|2024-06-28 15:15:00|2534|2528|2533|2527|2534.8|2528.8|2531.8|2525.8|97
1719588000000|2024-06-28 15:20:00|2532.8|2526.8|2533.3|2527.3|2534.8|2528.8|2532|2526|84
1719588300000|2024-06-28 15:25:00|2533|2527|2525|2519|2533|2527|2524|2518|124
1719588600000|2024-06-28 15:30:00|2524.8|2518.8|2529|2523|2529.3|2523.3|2524.8|2518.8|55
1719588900000|2024-06-28 15:35:00|2529.3|2523.3|2528.3|2522.3|2529.3|2523.3|2528|2522|36
1719589200000|2024-06-28 15:40:00|2528|2522|2528.5|2522.5|2528.8|2522.8|2525.3|2519.3|81
1719589500000|2024-06-28 15:45:00|2528.3|2522.3|2529.5|2523.5|2530|2524|2528.3|2522.3|27
1719589800000|2024-06-28 15:50:00|2529.8|2523.8|2528.8|2522.8|2530.3|2524.3|2528.3|2522.3|42
1719590100000|2024-06-28 15:55:00|2528.5|2522.5|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|38
1719590400000|2024-06-28 16:00:00|2527.3|2521.3|2528.8|2522.8|2528.8|2522.8|2527|2521|44
1719590700000|2024-06-28 16:05:00|2529|2523|2530.5|2524.5|2531|2525|2529|2523|30
1719591000000|2024-06-28 16:10:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530|2524|12
1719591300000|2024-06-28 16:15:00|2530.3|2524.3|2529.3|2523.3|2530.8|2524.8|2528.8|2522.8|21
1719591600000|2024-06-28 16:20:00|2529.5|2523.5|2529.3|2523.3|2530.5|2524.5|2529.3|2523.3|21
1719591900000|2024-06-28 16:25:00|2529.5|2523.5|2529|2523|2529.5|2523.5|2528.5|2522.5|23
1719592200000|2024-06-28 16:30:00|2528.8|2522.8|2527|2521|2529.3|2523.3|2526.3|2520.3|16
1719592500000|2024-06-28 16:35:00|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.5|2520.5|5
1719592800000|2024-06-28 16:40:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2526.5|2520.5|8
1719593100000|2024-06-28 16:45:00|2526.5|2520.5|2527.5|2521.5|2527.5|2521.5|2526|2520|13
1719593700000|2024-06-28 16:55:00|2527.6|2521.6|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|11
1719594000000|2024-06-28 17:00:00|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|16
1719594300000|2024-06-28 17:05:00|2528.4|2522.4|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|3
1719594600000|2024-06-28 17:10:00|2528.9|2522.9|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|3
1719594900000|2024-06-28 17:15:00|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1719595200000|2024-06-28 17:20:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1719595500000|2024-06-28 17:25:00|2527.9|2521.9|2526.9|2520.9|2527.9|2521.9|2526.1|2520.1|7
1719595800000|2024-06-28 17:30:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|8
1719596100000|2024-06-28 17:35:00|2526.1|2520.1|2527.6|2521.6|2527.6|2521.6|2526.1|2520.1|3
1719596400000|2024-06-28 17:40:00|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1719596700000|2024-06-28 17:45:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1719597000000|2024-06-28 17:50:00|2526.1|2520.1|2526.9|2520.9|2526.9|2520.9|2526.1|2520.1|5
1719597300000|2024-06-28 17:55:00|2526.4|2520.4|2527.8|2512.8|2531|2520.4|2526.4|2512.3|11
1719792000000|2024-07-01 00:00:00|2521.5|2515.5|2521.3|2515.3|2521.8|2515.8|2519.8|2513.8|25
1719792300000|2024-07-01 00:05:00|2521|2515|2522.3|2516.3|2522.3|2516.3|2520.3|2514.3|14
1719792600000|2024-07-01 00:10:00|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2521.8|2515.8|26
1719792900000|2024-07-01 00:15:00|2522.3|2516.3|2524.3|2518.3|2524.3|2518.3|2522|2516|15
1719793200000|2024-07-01 00:20:00|2524.5|2518.5|2524.5|2518.5|2525.5|2519.5|2524|2518|11
1719793500000|2024-07-01 00:25:00|2524.8|2518.8|2522.3|2516.3|2525|2519|2522|2516|17
1719793800000|2024-07-01 00:30:00|2522.5|2516.5|2521.3|2515.3|2523|2517|2521.3|2515.3|9
1719794100000|2024-07-01 00:35:00|2521.8|2515.8|2521.8|2515.8|2522.3|2516.3|2521|2515|13
1719794400000|2024-07-01 00:40:00|2521.5|2515.5|2520.8|2514.8|2522.3|2516.3|2520.8|2514.8|8
1719794700000|2024-07-01 00:45:00|2520.5|2514.5|2522.5|2516.5|2522.5|2516.5|2520|2514|9
1719795000000|2024-07-01 00:50:00|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|4
1719795300000|2024-07-01 00:55:00|2521|2515|2522.5|2516.5|2522.8|2516.8|2520.8|2514.8|22
1719795600000|2024-07-01 01:00:00|2522.8|2516.8|2522.5|2516.5|2524.3|2518.3|2517|2511|143
1719795900000|2024-07-01 01:05:00|2522.8|2516.8|2522.5|2516.5|2525.3|2519.3|2521.5|2515.5|118
1719796200000|2024-07-01 01:10:00|2522.8|2516.8|2527.3|2521.3|2528.3|2522.3|2522.8|2516.8|133
1719796500000|2024-07-01 01:15:00|2527.5|2521.5|2525.3|2519.3|2529|2523|2523|2517|90
1719796800000|2024-07-01 01:20:00|2525|2519|2524.3|2518.3|2526.5|2520.5|2521.5|2515.5|80
1719797100000|2024-07-01 01:25:00|2524.5|2518.5|2527.8|2521.8|2528|2522|2524|2518|71
1719797400000|2024-07-01 01:30:00|2527.5|2521.5|2530.5|2524.5|2531.3|2525.3|2527.3|2521.3|62
1719797700000|2024-07-01 01:35:00|2530.8|2524.8|2528.3|2522.3|2531|2525|2528.3|2522.3|68
1719798000000|2024-07-01 01:40:00|2528.5|2522.5|2524.8|2518.8|2529.3|2523.3|2524.8|2518.8|69
1719798300000|2024-07-01 01:45:00|2525|2519|2528|2522|2529|2523|2525|2519|33
1719798600000|2024-07-01 01:50:00|2528.3|2522.3|2528.5|2522.5|2530.3|2524.3|2527.8|2521.8|36
1719798900000|2024-07-01 01:55:00|2528.8|2522.8|2529.8|2523.8|2531.5|2525.5|2528.5|2522.5|43
1719799200000|2024-07-01 02:00:00|2529.5|2523.5|2528|2522|2530|2524|2527.5|2521.5|39
1719799500000|2024-07-01 02:05:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.3|2521.3|30
1719799800000|2024-07-01 02:10:00|2528.8|2522.8|2526|2520|2528.8|2522.8|2525.8|2519.8|36
1719800100000|2024-07-01 02:15:00|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|9
1719800400000|2024-07-01 02:20:00|2526.3|2520.3|2526.5|2520.5|2526.8|2520.8|2526|2520|8
1719800700000|2024-07-01 02:25:00|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2525|2519|19
1719801000000|2024-07-01 02:30:00|2527|2521|2524|2518|2529.5|2523.5|2524|2518|70
1719801300000|2024-07-01 02:35:00|2524.3|2518.3|2523.3|2517.3|2524.3|2518.3|2522|2516|31
1719801600000|2024-07-01 02:40:00|2523|2517|2522.3|2516.3|2524|2518|2522.3|2516.3|29
1719801900000|2024-07-01 02:45:00|2522.5|2516.5|2528.3|2522.3|2528.5|2522.5|2522.5|2516.5|24
1719802200000|2024-07-01 02:50:00|2528|2522|2526.3|2520.3|2528|2522|2524.5|2518.5|40
1719802500000|2024-07-01 02:55:00|2526|2520|2526.8|2520.8|2528.5|2522.5|2526|2520|36
1719802800000|2024-07-01 03:00:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2525.8|2519.8|25
1719803100000|2024-07-01 03:05:00|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527|2521|8
1719803400000|2024-07-01 03:10:00|2528|2522|2529.3|2523.3|2529.3|2523.3|2528|2522|10
1719803700000|2024-07-01 03:15:00|2529.5|2523.5|2527.3|2521.3|2530|2524|2526.3|2520.3|32
1719804000000|2024-07-01 03:20:00|2527|2521|2527.3|2521.3|2528.8|2522.8|2527|2521|25
1719804300000|2024-07-01 03:25:00|2527.5|2521.5|2528.3|2522.3|2528.5|2522.5|2526.3|2520.3|30
1719804600000|2024-07-01 03:30:00|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|8
1719804900000|2024-07-01 03:35:00|2527|2521|2525.8|2519.8|2527|2521|2525.8|2519.8|14
1719805200000|2024-07-01 03:40:00|2525.5|2519.5|2524.5|2518.5|2525.5|2519.5|2524.3|2518.3|22
1719805500000|2024-07-01 03:45:00|2524.8|2518.8|2523.8|2517.8|2525|2519|2523|2517|17
1719805800000|2024-07-01 03:50:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|8
1719806100000|2024-07-01 03:55:00|2524|2518|2524.8|2518.8|2525|2519|2524|2518|5
1719806400000|2024-07-01 04:00:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1719806700000|2024-07-01 04:05:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|9
1719807000000|2024-07-01 04:10:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1719807300000|2024-07-01 04:15:00|2525|2519|2525|2519|2525.3|2519.3|2524|2518|14
1719807600000|2024-07-01 04:20:00|2524.8|2518.8|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|4
1719807900000|2024-07-01 04:25:00|2523.5|2517.5|2522|2516|2523.5|2517.5|2522|2516|16
1719808200000|2024-07-01 04:30:00|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2520.5|2514.5|42
1719808500000|2024-07-01 04:35:00|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|6
1719808800000|2024-07-01 04:40:00|2520.5|2514.5|2520.8|2514.8|2521|2515|2520.5|2514.5|6
1719809100000|2024-07-01 04:45:00|2520.5|2514.5|2520.5|2514.5|2521|2515|2520.3|2514.3|9
1719809400000|2024-07-01 04:50:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520|2514|8
1719809700000|2024-07-01 04:55:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|8
1719810000000|2024-07-01 05:00:00|2520.3|2514.3|2522|2516|2522.8|2516.8|2520|2514|20
1719810300000|2024-07-01 05:05:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521|2515|10
1719810600000|2024-07-01 05:10:00|2521.8|2515.8|2521.8|2515.8|2522.3|2516.3|2521|2515|9
1719810900000|2024-07-01 05:15:00|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|7
1719811200000|2024-07-01 05:20:00|2521.8|2515.8|2521.3|2515.3|2522.5|2516.5|2521.3|2515.3|7
1719811500000|2024-07-01 05:25:00|2521.5|2515.5|2522.3|2516.3|2523|2517|2521.3|2515.3|9
1719811800000|2024-07-01 05:30:00|2522|2516|2522.8|2516.8|2522.8|2516.8|2518.5|2512.5|83
1719812100000|2024-07-01 05:35:00|2522.5|2516.5|2521.8|2515.8|2522.8|2516.8|2521.3|2515.3|32
1719812400000|2024-07-01 05:40:00|2522|2516|2524.3|2518.3|2524.3|2518.3|2520.8|2514.8|36
1719812700000|2024-07-01 05:45:00|2524|2518|2523.3|2517.3|2524.3|2518.3|2522.8|2516.8|26
1719813000000|2024-07-01 05:50:00|2523|2517|2527.8|2521.8|2529.3|2523.3|2522.8|2516.8|65
1719813300000|2024-07-01 05:55:00|2528|2522|2527.5|2521.5|2528.3|2522.3|2527.3|2521.3|21
1719813600000|2024-07-01 06:00:00|2527.8|2521.8|2530|2524|2530.5|2524.5|2527.8|2521.8|39
1719813900000|2024-07-01 06:05:00|2529.5|2523.5|2528.5|2522.5|2530.3|2524.3|2528|2522|31
1719814200000|2024-07-01 06:10:00|2528.8|2522.8|2531|2525|2531.8|2525.8|2528.8|2522.8|40
1719814500000|2024-07-01 06:15:00|2531.3|2525.3|2530|2524|2531.3|2525.3|2529|2523|53
1719814800000|2024-07-01 06:20:00|2529.8|2523.8|2530|2524|2531|2525|2527.5|2521.5|47
1719815100000|2024-07-01 06:25:00|2529.8|2523.8|2530.3|2524.3|2530.5|2524.5|2529|2523|29
1719815400000|2024-07-01 06:30:00|2530|2524|2529.3|2523.3|2530.3|2524.3|2529.3|2523.3|35
1719815700000|2024-07-01 06:35:00|2529|2523|2526.5|2520.5|2529|2523|2526|2520|31
1719816000000|2024-07-01 06:40:00|2526.3|2520.3|2527.5|2521.5|2527.8|2521.8|2524.8|2518.8|34
1719816300000|2024-07-01 06:45:00|2527.3|2521.3|2530.8|2524.8|2532.3|2526.3|2524.8|2518.8|69
1719816600000|2024-07-01 06:50:00|2531|2525|2532.5|2526.5|2532.5|2526.5|2530.3|2524.3|45
1719816900000|2024-07-01 06:55:00|2532.3|2526.3|2533.8|2527.8|2534|2528|2532|2526|59
1719817200000|2024-07-01 07:00:00|2534|2528|2533.8|2527.8|2535.5|2529.5|2532|2526|73
1719817500000|2024-07-01 07:05:00|2534|2528|2534|2528|2535.3|2529.3|2533.5|2527.5|48
1719817800000|2024-07-01 07:10:00|2534.3|2528.3|2536|2530|2536.8|2530.8|2534|2528|21
1719818100000|2024-07-01 07:15:00|2535.8|2529.8|2534.3|2528.3|2536.3|2530.3|2533.8|2527.8|35
1719818400000|2024-07-01 07:20:00|2534|2528|2535|2529|2535|2529|2532|2526|52
1719818700000|2024-07-01 07:25:00|2534.5|2528.5|2533.3|2527.3|2534.5|2528.5|2532.5|2526.5|43
1719819000000|2024-07-01 07:30:00|2533|2527|2531.5|2525.5|2534|2528|2531.5|2525.5|27
1719819300000|2024-07-01 07:35:00|2531.3|2525.3|2531.8|2525.8|2532.8|2526.8|2529.3|2523.3|62
1719819600000|2024-07-01 07:40:00|2531.5|2525.5|2529|2523|2531.5|2525.5|2528.5|2522.5|40
1719819900000|2024-07-01 07:45:00|2529.3|2523.3|2529|2523|2530.5|2524.5|2528.8|2522.8|26
1719820200000|2024-07-01 07:50:00|2528.8|2522.8|2528|2522|2529.3|2523.3|2526.5|2520.5|40
1719820500000|2024-07-01 07:55:00|2528.3|2522.3|2529.5|2523.5|2529.5|2523.5|2527.5|2521.5|51
1719820800000|2024-07-01 08:00:00|2529.8|2523.8|2533|2527|2535.3|2529.3|2529.8|2523.8|103
1719821100000|2024-07-01 08:05:00|2533.3|2527.3|2536|2530|2536.8|2530.8|2533.3|2527.3|48
1719821400000|2024-07-01 08:10:00|2535.8|2529.8|2539|2533|2540|2534|2534|2528|108
1719821700000|2024-07-01 08:15:00|2539.1|2533.1|2540.5|2534.5|2541.3|2535.3|2538|2532|69
1719822000000|2024-07-01 08:20:00|2540.8|2534.8|2539.5|2533.5|2541.8|2535.8|2539|2533|56
1719822300000|2024-07-01 08:25:00|2539.3|2533.3|2539.3|2533.3|2540.5|2534.5|2538.3|2532.3|31
1719822600000|2024-07-01 08:30:00|2539|2533|2538.8|2532.8|2540.3|2534.3|2538.3|2532.3|39
1719822900000|2024-07-01 08:35:00|2538.5|2532.5|2537.3|2531.3|2538.5|2532.5|2536.3|2530.3|64
1719823200000|2024-07-01 08:40:00|2537|2531|2537.8|2531.8|2540|2534|2537|2531|44
1719823500000|2024-07-01 08:45:00|2537.5|2531.5|2537.5|2531.5|2538.3|2532.3|2536.5|2530.5|36
1719823800000|2024-07-01 08:50:00|2537.8|2531.8|2537.3|2531.3|2538.5|2532.5|2537|2531|13
1719824100000|2024-07-01 08:55:00|2537|2531|2538.5|2532.5|2539.3|2533.3|2537|2531|18
1719824400000|2024-07-01 09:00:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537|2531|17
1719824700000|2024-07-01 09:05:00|2537.5|2531.5|2536|2530|2537.5|2531.5|2536|2530|10
1719825000000|2024-07-01 09:10:00|2536.3|2530.3|2534.5|2528.5|2536.3|2530.3|2534.5|2528.5|43
1719825300000|2024-07-01 09:15:00|2534.3|2528.3|2538.3|2532.3|2538.3|2532.3|2533.8|2527.8|34
1719825600000|2024-07-01 09:20:00|2538|2532|2537|2531|2539|2533|2536.3|2530.3|41
1719825900000|2024-07-01 09:25:00|2537.3|2531.3|2536.3|2530.3|2537.8|2531.8|2536.3|2530.3|16
1719826200000|2024-07-01 09:30:00|2536|2530|2536.5|2530.5|2536.8|2530.8|2535.3|2529.3|14
1719826500000|2024-07-01 09:35:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|11
1719826800000|2024-07-01 09:40:00|2537|2531|2536|2530|2538.3|2532.3|2535.5|2529.5|30
1719827100000|2024-07-01 09:45:00|2535.8|2529.8|2537|2531|2537.3|2531.3|2535.8|2529.8|31
1719827400000|2024-07-01 09:50:00|2536.8|2530.8|2536.3|2530.3|2537.3|2531.3|2535.5|2529.5|32
1719827700000|2024-07-01 09:55:00|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2535.8|2529.8|25
1719828000000|2024-07-01 10:00:00|2536.3|2530.3|2534|2528|2536.3|2530.3|2533.8|2527.8|40
1719828300000|2024-07-01 10:05:00|2533.8|2527.8|2531.5|2525.5|2534|2528|2530.8|2524.8|41
1719828600000|2024-07-01 10:10:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2530.5|2524.5|40
1719828900000|2024-07-01 10:15:00|2531.5|2525.5|2532.8|2526.8|2532.8|2526.8|2531.5|2525.5|22
1719829200000|2024-07-01 10:20:00|2533|2527|2533.5|2527.5|2534.3|2528.3|2532.3|2526.3|29
1719829500000|2024-07-01 10:25:00|2533.8|2527.8|2534|2528|2534.8|2528.8|2532.8|2526.8|30
1719829800000|2024-07-01 10:30:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2532.8|2526.8|46
1719830100000|2024-07-01 10:35:00|2533|2527|2533.3|2527.3|2534.3|2528.3|2532.8|2526.8|21
1719830400000|2024-07-01 10:40:00|2533.5|2527.5|2531.8|2525.8|2533.8|2527.8|2531.8|2525.8|20
1719830700000|2024-07-01 10:45:00|2531.3|2525.3|2530.8|2524.8|2531.5|2525.5|2529.3|2523.3|23
1719831000000|2024-07-01 10:50:00|2531|2525|2529.8|2523.8|2532.3|2526.3|2529.3|2523.3|28
1719831300000|2024-07-01 10:55:00|2530|2524|2531|2525|2531.5|2525.5|2529.8|2523.8|17
1719831600000|2024-07-01 11:00:00|2530.8|2524.8|2530.8|2524.8|2531|2525|2530.3|2524.3|7
1719831900000|2024-07-01 11:05:00|2530.5|2524.5|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|16
1719832200000|2024-07-01 11:10:00|2529.8|2523.8|2532|2526|2532.5|2526.5|2529.5|2523.5|21
1719832500000|2024-07-01 11:15:00|2531.8|2525.8|2532.5|2526.5|2532.8|2526.8|2531|2525|32
1719832800000|2024-07-01 11:20:00|2532.8|2526.8|2532.8|2526.8|2534.5|2528.5|2532.5|2526.5|33
1719833100000|2024-07-01 11:25:00|2533|2527|2532.5|2526.5|2533|2527|2531.8|2525.8|17
1719833400000|2024-07-01 11:30:00|2532.3|2526.3|2532.3|2526.3|2533.3|2527.3|2531.8|2525.8|39
1719833700000|2024-07-01 11:35:00|2532.5|2526.5|2534|2528|2535.3|2529.3|2532.3|2526.3|29
1719834000000|2024-07-01 11:40:00|2534.3|2528.3|2535|2529|2536|2530|2533.8|2527.8|31
1719834300000|2024-07-01 11:45:00|2535.3|2529.3|2535|2529|2536|2530|2534.5|2528.5|22
1719834600000|2024-07-01 11:50:00|2535.3|2529.3|2536.3|2530.3|2536.5|2530.5|2535.3|2529.3|11
1719834900000|2024-07-01 11:55:00|2536.5|2530.5|2535.8|2529.8|2537.8|2531.8|2534.5|2528.5|93
1719835200000|2024-07-01 12:00:00|2535.5|2529.5|2537.8|2531.8|2538|2532|2535.5|2529.5|39
1719835500000|2024-07-01 12:05:00|2538|2532|2536.8|2530.8|2539|2533|2536.5|2530.5|33
1719835800000|2024-07-01 12:10:00|2537|2531|2535.5|2529.5|2537|2531|2535.5|2529.5|51
1719836100000|2024-07-01 12:15:00|2535.8|2529.8|2537.5|2531.5|2537.5|2531.5|2535.8|2529.8|20
1719836400000|2024-07-01 12:20:00|2537.8|2531.8|2535.8|2529.8|2538|2532|2535.8|2529.8|25
1719836700000|2024-07-01 12:25:00|2536|2530|2536.5|2530.5|2537|2531|2535.5|2529.5|30
1719837000000|2024-07-01 12:30:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|15
1719837300000|2024-07-01 12:35:00|2537|2531|2537|2531|2537.5|2531.5|2536.3|2530.3|14
1719837600000|2024-07-01 12:40:00|2536.8|2530.8|2536.5|2530.5|2537|2531|2535.5|2529.5|20
1719837900000|2024-07-01 12:45:00|2536.3|2530.3|2537|2531|2537|2531|2536.3|2530.3|8
1719838200000|2024-07-01 12:50:00|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.3|2530.3|20
1719838500000|2024-07-01 12:55:00|2537.5|2531.5|2539.5|2533.5|2540|2534|2537.3|2531.3|60
1719838800000|2024-07-01 13:00:00|2539.3|2533.3|2542.3|2536.3|2543.6|2537.6|2537.8|2531.8|192
1719839100000|2024-07-01 13:05:00|2542|2536|2544|2538|2544.8|2538.8|2541.5|2535.5|96
1719839400000|2024-07-01 13:10:00|2543.8|2537.8|2542.3|2536.3|2544.8|2538.8|2541.8|2535.8|75
1719839700000|2024-07-01 13:15:00|2542.5|2536.5|2541.8|2535.8|2542.8|2536.8|2540.8|2534.8|52
1719840000000|2024-07-01 13:20:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2540.3|2534.3|40
1719840300000|2024-07-01 13:25:00|2540.5|2534.5|2544.5|2538.5|2544.5|2538.5|2540.5|2534.5|44
1719840600000|2024-07-01 13:30:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2541.8|2535.8|67
1719840900000|2024-07-01 13:35:00|2545|2539|2546.8|2540.8|2547|2541|2543.5|2537.5|66
1719841200000|2024-07-01 13:40:00|2546.3|2540.3|2548|2542|2549.3|2543.3|2545.8|2539.8|95
1719841500000|2024-07-01 13:45:00|2547.8|2541.8|2547.8|2541.8|2549.8|2543.8|2547.8|2541.8|61
1719841800000|2024-07-01 13:50:00|2547.5|2541.5|2546.3|2540.3|2549.8|2543.8|2545.8|2539.8|66
1719842100000|2024-07-01 13:55:00|2546.5|2540.5|2541.3|2535.3|2546.5|2540.5|2541.3|2535.3|104
1719842400000|2024-07-01 14:00:00|2542.5|2536.5|2539.3|2533.3|2542.8|2536.8|2537.8|2531.8|121
1719842700000|2024-07-01 14:05:00|2539|2533|2535|2529|2539.3|2533.3|2535|2529|88
1719843000000|2024-07-01 14:10:00|2535.3|2529.3|2533.8|2527.8|2535.5|2529.5|2532.3|2526.3|90
1719843300000|2024-07-01 14:15:00|2534|2528|2532.3|2526.3|2535.3|2529.3|2532.3|2526.3|55
1719843600000|2024-07-01 14:20:00|2532|2526|2530.3|2524.3|2532|2526|2528.5|2522.5|62
1719843900000|2024-07-01 14:25:00|2530.5|2524.5|2533.3|2527.3|2534.5|2528.5|2530|2524|70
1719844200000|2024-07-01 14:30:00|2533.5|2527.5|2533|2527|2535.3|2529.3|2532.5|2526.5|89
1719844500000|2024-07-01 14:35:00|2533.3|2527.3|2531.8|2525.8|2533.8|2527.8|2530.8|2524.8|65
1719844800000|2024-07-01 14:40:00|2532|2526|2531.8|2525.8|2532.3|2526.3|2529.8|2523.8|59
1719845100000|2024-07-01 14:45:00|2531.5|2525.5|2529.8|2523.8|2532.5|2526.5|2529.5|2523.5|61
1719845400000|2024-07-01 14:50:00|2530|2524|2530.8|2524.8|2532.3|2526.3|2529|2523|43
1719845700000|2024-07-01 14:55:00|2531|2525|2530.8|2524.8|2531.8|2525.8|2529|2523|79
1719846000000|2024-07-01 15:00:00|2530.5|2524.5|2527.3|2521.3|2530.8|2524.8|2525.8|2519.8|63
1719846300000|2024-07-01 15:05:00|2527|2521|2524.3|2518.3|2527.3|2521.3|2523.5|2517.5|71
1719846600000|2024-07-01 15:10:00|2524.5|2518.5|2522.8|2516.8|2524.8|2518.8|2522.3|2516.3|47
1719846900000|2024-07-01 15:15:00|2522.5|2516.5|2522.5|2516.5|2523.3|2517.3|2519.5|2513.5|70
1719847200000|2024-07-01 15:20:00|2522.8|2516.8|2520.8|2514.8|2523|2517|2519.3|2513.3|97
1719847500000|2024-07-01 15:25:00|2520.5|2514.5|2516.3|2510.3|2520.8|2514.8|2516.3|2510.3|115
1719847800000|2024-07-01 15:30:00|2516.5|2510.5|2519.8|2513.8|2520.8|2514.8|2516.3|2510.3|56
1719848100000|2024-07-01 15:35:00|2520|2514|2519.3|2513.3|2521|2515|2518.8|2512.8|33
1719848400000|2024-07-01 15:40:00|2519|2513|2519.3|2513.3|2519.8|2513.8|2517|2511|62
1719848700000|2024-07-01 15:45:00|2519.8|2513.8|2521.5|2515.5|2522.3|2516.3|2519.3|2513.3|41
1719849000000|2024-07-01 15:50:00|2521.3|2515.3|2521|2515|2521.8|2515.8|2520.5|2514.5|41
1719849300000|2024-07-01 15:55:00|2521.3|2515.3|2518.8|2512.8|2521.8|2515.8|2518.8|2512.8|36
1719849600000|2024-07-01 16:00:00|2518.5|2512.5|2516|2510|2518.8|2512.8|2516|2510|40
1719849900000|2024-07-01 16:05:00|2516.3|2510.3|2517.3|2511.3|2518|2512|2516|2510|24
1719850200000|2024-07-01 16:10:00|2517.5|2511.5|2519.3|2513.3|2519.3|2513.3|2517|2511|15
1719850500000|2024-07-01 16:15:00|2519|2513|2519|2513|2519.5|2513.5|2518.8|2512.8|8
1719850800000|2024-07-01 16:20:00|2518.8|2512.8|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|7
1719851100000|2024-07-01 16:25:00|2519|2513|2518.5|2512.5|2519|2513|2517.5|2511.5|15
1719851400000|2024-07-01 16:30:00|2518.3|2512.3|2518.8|2512.8|2519.3|2513.3|2518.3|2512.3|11
1719851700000|2024-07-01 16:35:00|2519|2513|2517.8|2511.8|2519.3|2513.3|2516.3|2510.3|19
1719852000000|2024-07-01 16:40:00|2518|2512|2518.3|2512.3|2518.8|2512.8|2518|2512|10
1719852300000|2024-07-01 16:45:00|2518|2512|2517.8|2511.8|2518.3|2512.3|2517|2511|19
1719852600000|2024-07-01 16:50:00|2518|2512|2518.5|2512.5|2519|2513|2517.8|2511.8|25
1719852900000|2024-07-01 16:55:00|2518.3|2512.3|2518.5|2512.5|2519|2513|2518.3|2512.3|20
1719853200000|2024-07-01 17:00:00|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.5|2512.5|7
1719853500000|2024-07-01 17:05:00|2519|2513|2519|2513|2519.3|2513.3|2518.8|2512.8|15
1719853800000|2024-07-01 17:10:00|2519.3|2513.3|2520.3|2514.3|2520.3|2514.3|2519|2513|9
1719854100000|2024-07-01 17:15:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1719854400000|2024-07-01 17:20:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1719854700000|2024-07-01 17:25:00|2520.3|2514.3|2521.8|2515.8|2521.8|2515.8|2520.3|2514.3|5
1719855000000|2024-07-01 17:30:00|2521.5|2515.5|2520.3|2514.3|2521.8|2515.8|2520.1|2514.1|11
1719855300000|2024-07-01 17:35:00|2520.5|2514.5|2520.8|2514.8|2521|2515|2520.5|2514.5|4
1719855900000|2024-07-01 17:45:00|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|21
1719856200000|2024-07-01 17:50:00|2520.5|2514.5|2519.3|2513.3|2520.5|2514.5|2519|2513|9
1719856500000|2024-07-01 17:55:00|2518.5|2512.5|2524|2509|2524.5|2513|2518.5|2508.5|6
1719878400000|2024-07-02 00:00:00|2523|2517|2523.9|2517.9|2523.9|2517.9|2522.1|2516.1|17
1719878700000|2024-07-02 00:05:00|2523.6|2517.6|2522.3|2516.3|2523.9|2517.9|2521.8|2515.8|12
1719879000000|2024-07-02 00:10:00|2522|2516|2521.8|2515.8|2522.3|2516.3|2521.5|2515.5|10
1719879300000|2024-07-02 00:15:00|2522|2516|2522.3|2516.3|2522.3|2516.3|2521.5|2515.5|22
1719879600000|2024-07-02 00:20:00|2522|2516|2521.3|2515.3|2522|2516|2521.3|2515.3|4
1719879900000|2024-07-02 00:25:00|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|6
1719880200000|2024-07-02 00:30:00|2521.5|2515.5|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|14
1719880500000|2024-07-02 00:35:00|2522|2516|2522.5|2516.5|2523|2517|2521.8|2515.8|14
1719880800000|2024-07-02 00:40:00|2522|2516|2522|2516|2522|2516|2521.5|2515.5|9
1719881100000|2024-07-02 00:45:00|2521.8|2515.8|2521.8|2515.8|2522.9|2516.9|2521.8|2515.8|9
1719881400000|2024-07-02 00:50:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|7
1719881700000|2024-07-02 00:55:00|2521.8|2515.8|2521.3|2515.3|2522|2516|2521.3|2515.3|9
1719882000000|2024-07-02 01:00:00|2521|2515|2521|2515|2523.5|2517.5|2520.3|2514.3|82
1719882300000|2024-07-02 01:05:00|2520.8|2514.8|2516.6|2510.6|2521.3|2515.3|2516.6|2510.6|48
1719882600000|2024-07-02 01:10:00|2516.9|2510.9|2519|2513|2519|2513|2516.8|2510.8|37
1719882900000|2024-07-02 01:15:00|2518.8|2512.8|2520.5|2514.5|2520.8|2514.8|2517.3|2511.3|59
1719883200000|2024-07-02 01:20:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2519|2513|40
1719883500000|2024-07-02 01:25:00|2520.8|2514.8|2520.8|2514.8|2521.3|2515.3|2518.3|2512.3|55
1719883800000|2024-07-02 01:30:00|2521|2515|2520.5|2514.5|2521.3|2515.3|2519|2513|68
1719884100000|2024-07-02 01:35:00|2520.3|2514.3|2520.3|2514.3|2522.3|2516.3|2518.3|2512.3|64
1719884400000|2024-07-02 01:40:00|2520|2514|2519.5|2513.5|2520.8|2514.8|2519|2513|34
1719884700000|2024-07-02 01:45:00|2519.8|2513.8|2522.8|2516.8|2523.3|2517.3|2519.8|2513.8|41
1719885000000|2024-07-02 01:50:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|27
1719885300000|2024-07-02 01:55:00|2522.5|2516.5|2522.8|2516.8|2523|2517|2521.8|2515.8|30
1719885600000|2024-07-02 02:00:00|2522.5|2516.5|2521|2515|2523.3|2517.3|2520.3|2514.3|56
1719885900000|2024-07-02 02:05:00|2520.8|2514.8|2522.3|2516.3|2522.3|2516.3|2520|2514|34
1719886200000|2024-07-02 02:10:00|2522.5|2516.5|2521.5|2515.5|2522.5|2516.5|2520.8|2514.8|45
1719886500000|2024-07-02 02:15:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2520|2514|23
1719886800000|2024-07-02 02:20:00|2521.3|2515.3|2520|2514|2521.3|2515.3|2519.5|2513.5|14
1719887100000|2024-07-02 02:25:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519|2513|14
1719887400000|2024-07-02 02:30:00|2519.8|2513.8|2520|2514|2520.3|2514.3|2519|2513|25
1719887700000|2024-07-02 02:35:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2518|2512|24
1719888000000|2024-07-02 02:40:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.8|2513.8|16
1719888300000|2024-07-02 02:45:00|2520.8|2514.8|2522.5|2516.5|2522.5|2516.5|2520.3|2514.3|22
1719888600000|2024-07-02 02:50:00|2522.3|2516.3|2521.5|2515.5|2523|2517|2520.8|2514.8|27
1719888900000|2024-07-02 02:55:00|2521.8|2515.8|2522|2516|2522|2516|2521|2515|44
1719889200000|2024-07-02 03:00:00|2521.8|2515.8|2522.3|2516.3|2523|2517|2521.5|2515.5|21
1719889500000|2024-07-02 03:05:00|2522|2516|2521|2515|2522|2516|2520.5|2514.5|55
1719889800000|2024-07-02 03:10:00|2520.8|2514.8|2520.3|2514.3|2521|2515|2519.8|2513.8|50
1719890100000|2024-07-02 03:15:00|2520.5|2514.5|2519.8|2513.8|2521|2515|2519.5|2513.5|38
1719890400000|2024-07-02 03:20:00|2519.5|2513.5|2520|2514|2520|2514|2518.5|2512.5|36
1719890700000|2024-07-02 03:25:00|2520.3|2514.3|2519.5|2513.5|2520.8|2514.8|2519|2513|22
1719891000000|2024-07-02 03:30:00|2519.8|2513.8|2520|2514|2522.3|2516.3|2519.8|2513.8|30
1719891300000|2024-07-02 03:35:00|2520.3|2514.3|2521|2515|2521.3|2515.3|2520.3|2514.3|10
1719891600000|2024-07-02 03:40:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1719891900000|2024-07-02 03:45:00|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|6
1719892200000|2024-07-02 03:50:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521|2515|3
1719892500000|2024-07-02 03:55:00|2521.5|2515.5|2521|2515|2521.5|2515.5|2520|2514|10
1719892800000|2024-07-02 04:00:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|8
1719893100000|2024-07-02 04:05:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|4
1719893400000|2024-07-02 04:10:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|3
1719894000000|2024-07-02 04:20:00|2521|2515|2519.8|2513.8|2521|2515|2519.5|2513.5|6
1719894300000|2024-07-02 04:25:00|2520|2514|2521|2515|2521|2515|2520|2514|5
1719894600000|2024-07-02 04:30:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|5
1719894900000|2024-07-02 04:35:00|2520.3|2514.3|2520|2514|2520.5|2514.5|2520|2514|6
1719895200000|2024-07-02 04:40:00|2519.8|2513.8|2519.8|2513.8|2520|2514|2519.5|2513.5|5
1719895500000|2024-07-02 04:45:00|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|3
1719895800000|2024-07-02 04:50:00|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2518.5|2512.5|5
1719896100000|2024-07-02 04:55:00|2518.8|2512.8|2519|2513|2519.3|2513.3|2518.5|2512.5|6
1719896400000|2024-07-02 05:00:00|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|7
1719896700000|2024-07-02 05:05:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1719897000000|2024-07-02 05:10:00|2518.8|2512.8|2519|2513|2519.5|2513.5|2518.5|2512.5|8
1719897300000|2024-07-02 05:15:00|2518.8|2512.8|2519|2513|2519.3|2513.3|2518.5|2512.5|6
1719897600000|2024-07-02 05:20:00|2519.3|2513.3|2519|2513|2519.5|2513.5|2518.5|2512.5|10
1719897900000|2024-07-02 05:25:00|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1719898200000|2024-07-02 05:30:00|2519.3|2513.3|2516.8|2510.8|2519.3|2513.3|2516.5|2510.5|52
1719898500000|2024-07-02 05:35:00|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|26
1719898800000|2024-07-02 05:40:00|2516.8|2510.8|2517.8|2511.8|2518|2512|2516.8|2510.8|27
1719899100000|2024-07-02 05:45:00|2518|2512|2518.5|2512.5|2519|2513|2518|2512|23
1719899400000|2024-07-02 05:50:00|2518.8|2512.8|2519.5|2513.5|2520.3|2514.3|2518.5|2512.5|28
1719899700000|2024-07-02 05:55:00|2519.3|2513.3|2524.8|2518.8|2525.3|2519.3|2519|2513|62
1719900000000|2024-07-02 06:00:00|2525|2519|2525.5|2519.5|2527.3|2521.3|2524.8|2518.8|43
1719900300000|2024-07-02 06:05:00|2525.3|2519.3|2526.3|2520.3|2528|2522|2524.5|2518.5|48
1719900600000|2024-07-02 06:10:00|2526|2520|2523.8|2517.8|2526|2520|2523.3|2517.3|36
1719900900000|2024-07-02 06:15:00|2524|2518|2524|2518|2525|2519|2523|2517|49
1719901200000|2024-07-02 06:20:00|2524.3|2518.3|2526|2520|2526.5|2520.5|2524.3|2518.3|28
1719901500000|2024-07-02 06:25:00|2525.8|2519.8|2525.5|2519.5|2526.5|2520.5|2525|2519|32
1719901800000|2024-07-02 06:30:00|2525.3|2519.3|2524.5|2518.5|2526.3|2520.3|2524.5|2518.5|30
1719902100000|2024-07-02 06:35:00|2524.8|2518.8|2524|2518|2525.5|2519.5|2523.3|2517.3|40
1719902400000|2024-07-02 06:40:00|2523.8|2517.8|2525.8|2519.8|2525.8|2519.8|2523.5|2517.5|39
1719902700000|2024-07-02 06:45:00|2526|2520|2526|2520|2527.5|2521.5|2525.8|2519.8|38
1719903000000|2024-07-02 06:50:00|2525.8|2519.8|2526|2520|2526.5|2520.5|2525.3|2519.3|35
1719903300000|2024-07-02 06:55:00|2525.8|2519.8|2525|2519|2527|2521|2524.8|2518.8|52
1719903600000|2024-07-02 07:00:00|2525.5|2519.5|2527|2521|2529.3|2523.3|2525.5|2519.5|64
1719903900000|2024-07-02 07:05:00|2527.3|2521.3|2525.5|2519.5|2527.3|2521.3|2525.5|2519.5|49
1719904200000|2024-07-02 07:10:00|2525.8|2519.8|2525.5|2519.5|2527.3|2521.3|2525.5|2519.5|28
1719904500000|2024-07-02 07:15:00|2525.8|2519.8|2524.5|2518.5|2525.8|2519.8|2523.3|2517.3|26
1719904800000|2024-07-02 07:20:00|2522.5|2516.5|2522.5|2516.5|2523.3|2517.3|2521.3|2515.3|80
1719905100000|2024-07-02 07:25:00|2522.3|2516.3|2522|2516|2522.5|2516.5|2520.5|2514.5|42
1719905400000|2024-07-02 07:30:00|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.3|2515.3|25
1719905700000|2024-07-02 07:35:00|2521.8|2515.8|2523.8|2517.8|2524.5|2518.5|2521.8|2515.8|46
1719906000000|2024-07-02 07:40:00|2523.5|2517.5|2522.5|2516.5|2523.8|2517.8|2522.3|2516.3|25
1719906300000|2024-07-02 07:45:00|2522.3|2516.3|2524|2518|2524.8|2518.8|2522.3|2516.3|20
1719906600000|2024-07-02 07:50:00|2523.8|2517.8|2524.8|2518.8|2525.8|2519.8|2523.8|2517.8|25
1719906900000|2024-07-02 07:55:00|2524.5|2518.5|2525.8|2519.8|2526|2520|2524.3|2518.3|38
1719907200000|2024-07-02 08:00:00|2526|2520|2521.5|2515.5|2526|2520|2521.5|2515.5|73
1719907500000|2024-07-02 08:05:00|2521.8|2515.8|2522.8|2516.8|2523.3|2517.3|2520.8|2514.8|47
1719907800000|2024-07-02 08:10:00|2523.3|2517.3|2524|2518|2524.3|2518.3|2521.8|2515.8|45
1719908100000|2024-07-02 08:15:00|2524.3|2518.3|2525.5|2519.5|2525.5|2519.5|2523.8|2517.8|54
1719908400000|2024-07-02 08:20:00|2525.8|2519.8|2528.5|2522.5|2528.8|2522.8|2525.8|2519.8|46
1719908700000|2024-07-02 08:25:00|2528.3|2522.3|2527.5|2521.5|2528.5|2522.5|2526.8|2520.8|29
1719909000000|2024-07-02 08:30:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.3|2521.3|30
1719909300000|2024-07-02 08:35:00|2528.8|2522.8|2529.5|2523.5|2529.5|2523.5|2527.8|2521.8|31
1719909600000|2024-07-02 08:40:00|2529.8|2523.8|2530|2524|2530.3|2524.3|2528.5|2522.5|62
1719909900000|2024-07-02 08:45:00|2530.3|2524.3|2529.3|2523.3|2530.8|2524.8|2528.8|2522.8|30
1719910200000|2024-07-02 08:50:00|2529|2523|2533|2527|2535|2529|2528.3|2522.3|98
1719910500000|2024-07-02 08:55:00|2533.3|2527.3|2533|2527|2535.3|2529.3|2532.5|2526.5|51
1719910800000|2024-07-02 09:00:00|2532.8|2526.8|2532|2526|2533.8|2527.8|2530.8|2524.8|43
1719911100000|2024-07-02 09:05:00|2532.3|2526.3|2534.5|2528.5|2535.3|2529.3|2532|2526|49
1719911400000|2024-07-02 09:10:00|2534.3|2528.3|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|26
1719911700000|2024-07-02 09:15:00|2534|2528|2533.3|2527.3|2534.3|2528.3|2532.8|2526.8|40
1719912000000|2024-07-02 09:20:00|2533.5|2527.5|2531.5|2525.5|2533.8|2527.8|2531.3|2525.3|29
1719912300000|2024-07-02 09:25:00|2531.8|2525.8|2532.3|2526.3|2534|2528|2530.8|2524.8|34
1719912600000|2024-07-02 09:30:00|2532.8|2526.8|2530.5|2524.5|2533|2527|2530.3|2524.3|37
1719912900000|2024-07-02 09:35:00|2530.8|2524.8|2531.8|2525.8|2532.3|2526.3|2530.5|2524.5|20
1719913200000|2024-07-02 09:40:00|2532|2526|2531.3|2525.3|2532.5|2526.5|2531.3|2525.3|31
1719913500000|2024-07-02 09:45:00|2531.5|2525.5|2531.3|2525.3|2532.8|2526.8|2531.3|2525.3|25
1719913800000|2024-07-02 09:50:00|2531|2525|2532.5|2526.5|2532.5|2526.5|2530.3|2524.3|32
1719914100000|2024-07-02 09:55:00|2532.8|2526.8|2532.8|2526.8|2533.3|2527.3|2531.8|2525.8|21
1719914400000|2024-07-02 10:00:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|12
1719914700000|2024-07-02 10:05:00|2532.5|2526.5|2532.8|2526.8|2533|2527|2532.3|2526.3|8
1719915000000|2024-07-02 10:10:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2531.8|2525.8|8
1719915300000|2024-07-02 10:15:00|2532|2526|2530.3|2524.3|2532|2526|2530.3|2524.3|12
1719915600000|2024-07-02 10:20:00|2530|2524|2529.8|2523.8|2531.3|2525.3|2529.5|2523.5|18
1719915900000|2024-07-02 10:25:00|2529.5|2523.5|2529.3|2523.3|2530|2524|2529.3|2523.3|10
1719916200000|2024-07-02 10:30:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|11
1719916500000|2024-07-02 10:35:00|2529.5|2523.5|2530|2524|2531.3|2525.3|2529.5|2523.5|27
1719916800000|2024-07-02 10:40:00|2529.8|2523.8|2531.3|2525.3|2531.3|2525.3|2529.8|2523.8|18
1719917100000|2024-07-02 10:45:00|2531.5|2525.5|2530.8|2524.8|2531.5|2525.5|2529.5|2523.5|26
1719917400000|2024-07-02 10:50:00|2531.3|2525.3|2530.8|2524.8|2532|2526|2529.5|2523.5|21
1719917700000|2024-07-02 10:55:00|2531|2525|2531.8|2525.8|2532.8|2526.8|2531|2525|50
1719918000000|2024-07-02 11:00:00|2532|2526|2531.5|2525.5|2533.3|2527.3|2531|2525|22
1719918300000|2024-07-02 11:05:00|2531.3|2525.3|2529.5|2523.5|2531.5|2525.5|2529.5|2523.5|22
1719918600000|2024-07-02 11:10:00|2529|2523|2529|2523|2530|2524|2527.8|2521.8|32
1719918900000|2024-07-02 11:15:00|2528.8|2522.8|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|15
1719919200000|2024-07-02 11:20:00|2527.8|2521.8|2527.8|2521.8|2528|2522|2527.3|2521.3|7
1719919500000|2024-07-02 11:25:00|2528|2522|2528.8|2522.8|2528.8|2522.8|2528|2522|4
1719919800000|2024-07-02 11:30:00|2529|2523|2530.3|2524.3|2530.3|2524.3|2528|2522|38
1719920100000|2024-07-02 11:35:00|2530.5|2524.5|2530.5|2524.5|2531.3|2525.3|2530.3|2524.3|26
1719920400000|2024-07-02 11:40:00|2530.8|2524.8|2530.3|2524.3|2531.3|2525.3|2530.3|2524.3|15
1719920700000|2024-07-02 11:45:00|2530.5|2524.5|2531.3|2525.3|2532.3|2526.3|2530.5|2524.5|22
1719921000000|2024-07-02 11:50:00|2531.5|2525.5|2532.3|2526.3|2532.8|2526.8|2531.5|2525.5|30
1719921300000|2024-07-02 11:55:00|2532.5|2526.5|2534.3|2528.3|2534.3|2528.3|2531.8|2525.8|45
1719921600000|2024-07-02 12:00:00|2534.5|2528.5|2535|2529|2536|2530|2533.5|2527.5|73
1719921900000|2024-07-02 12:05:00|2534.8|2528.8|2536|2530|2536|2530|2534|2528|25
1719922200000|2024-07-02 12:10:00|2536.3|2530.3|2534|2528|2536.8|2530.8|2533.8|2527.8|32
1719922500000|2024-07-02 12:15:00|2533.8|2527.8|2531.8|2525.8|2534.3|2528.3|2531.8|2525.8|27
1719922800000|2024-07-02 12:20:00|2532|2526|2532.3|2526.3|2533.8|2527.8|2532|2526|13
1719923100000|2024-07-02 12:25:00|2532.5|2526.5|2532.5|2526.5|2533.5|2527.5|2532.3|2526.3|20
1719923400000|2024-07-02 12:30:00|2532.3|2526.3|2533.5|2527.5|2534|2528|2532.3|2526.3|36
1719923700000|2024-07-02 12:35:00|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.3|2527.3|13
1719924000000|2024-07-02 12:40:00|2534.5|2528.5|2535|2529|2536.3|2530.3|2534.5|2528.5|47
1719924300000|2024-07-02 12:45:00|2535.3|2529.3|2534.5|2528.5|2536.3|2530.3|2533.8|2527.8|29
1719924600000|2024-07-02 12:50:00|2534.8|2528.8|2535.5|2529.5|2536.3|2530.3|2534.8|2528.8|29
1719924900000|2024-07-02 12:55:00|2535.8|2529.8|2534.3|2528.3|2536|2530|2533.8|2527.8|40
1719925200000|2024-07-02 13:00:00|2534|2528|2532.8|2526.8|2535|2529|2532.1|2526.1|159
1719925500000|2024-07-02 13:05:00|2533|2527|2532.5|2526.5|2534.3|2528.3|2532.3|2526.3|76
1719925800000|2024-07-02 13:10:00|2532.3|2526.3|2533.5|2527.5|2534.8|2528.8|2532.3|2526.3|60
1719926100000|2024-07-02 13:15:00|2533.8|2527.8|2532|2526|2533.8|2527.8|2531|2525|69
1719926400000|2024-07-02 13:20:00|2532.3|2526.3|2533.3|2527.3|2534|2528|2531.8|2525.8|47
1719926700000|2024-07-02 13:25:00|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2530.3|2524.3|69
1719927000000|2024-07-02 13:30:00|2532.3|2526.3|2529.8|2523.8|2533|2527|2529.8|2523.8|52
1719927300000|2024-07-02 13:35:00|2530|2524|2531.3|2525.3|2533|2527|2530|2524|53
1719927600000|2024-07-02 13:40:00|2531.5|2525.5|2536.8|2530.8|2537.3|2531.3|2531.5|2525.5|93
1719927900000|2024-07-02 13:45:00|2536.5|2530.5|2538.3|2532.3|2538.8|2532.8|2536.3|2530.3|58
1719928200000|2024-07-02 13:50:00|2538.5|2532.5|2535.3|2529.3|2539.8|2533.8|2535.3|2529.3|52
1719928500000|2024-07-02 13:55:00|2535.5|2529.5|2537.3|2531.3|2538.5|2532.5|2535.3|2529.3|78
1719928800000|2024-07-02 14:00:00|2537.5|2531.5|2535.8|2529.8|2537.5|2531.5|2535|2529|143
1719929100000|2024-07-02 14:05:00|2536|2530|2534.3|2528.3|2536.8|2530.8|2533.5|2527.5|106
1719929400000|2024-07-02 14:10:00|2534|2528|2532.5|2526.5|2534.3|2528.3|2532.3|2526.3|90
1719929700000|2024-07-02 14:15:00|2532.8|2526.8|2532|2526|2534.5|2528.5|2531.3|2525.3|116
1719930000000|2024-07-02 14:20:00|2531.8|2525.8|2531|2525|2533|2527|2530.3|2524.3|80
1719930300000|2024-07-02 14:25:00|2531.3|2525.3|2531.8|2525.8|2532.3|2526.3|2530.8|2524.8|38
1719930600000|2024-07-02 14:30:00|2532|2526|2531.8|2525.8|2532.8|2526.8|2531.3|2525.3|53
1719930900000|2024-07-02 14:35:00|2532|2526|2526.5|2520.5|2532.3|2526.3|2526|2520|68
1719931200000|2024-07-02 14:40:00|2526.3|2520.3|2528.3|2522.3|2529.8|2523.8|2525.8|2519.8|74
1719931500000|2024-07-02 14:45:00|2528.5|2522.5|2530|2524|2530.8|2524.8|2528.3|2522.3|48
1719931800000|2024-07-02 14:50:00|2530.3|2524.3|2527.8|2521.8|2532.3|2526.3|2526|2520|89
1719932100000|2024-07-02 14:55:00|2527.5|2521.5|2523.5|2517.5|2527.8|2521.8|2523.5|2517.5|58
1719932400000|2024-07-02 15:00:00|2523.8|2517.8|2526|2520|2526.3|2520.3|2523.5|2517.5|62
1719932700000|2024-07-02 15:05:00|2526.3|2520.3|2527.8|2521.8|2528.8|2522.8|2526|2520|47
1719933000000|2024-07-02 15:10:00|2527.5|2521.5|2530|2524|2531|2525|2527.5|2521.5|83
1719933300000|2024-07-02 15:15:00|2529.8|2523.8|2530.8|2524.8|2532.5|2526.5|2528.3|2522.3|51
1719933600000|2024-07-02 15:20:00|2531|2525|2531|2525|2532.3|2526.3|2529.8|2523.8|57
1719933900000|2024-07-02 15:25:00|2531.3|2525.3|2525.5|2519.5|2531.3|2525.3|2522.5|2516.5|136
1719934200000|2024-07-02 15:30:00|2525.3|2519.3|2523|2517|2525.8|2519.8|2522.5|2516.5|53
1719934500000|2024-07-02 15:35:00|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|28
1719934800000|2024-07-02 15:40:00|2523.3|2517.3|2522|2516|2523.3|2517.3|2519.5|2513.5|77
1719935100000|2024-07-02 15:45:00|2522.3|2516.3|2524|2518|2524.8|2518.8|2522.3|2516.3|54
1719935400000|2024-07-02 15:50:00|2523.8|2517.8|2525|2519|2525.3|2519.3|2523.3|2517.3|32
1719935700000|2024-07-02 15:55:00|2525.3|2519.3|2523.8|2517.8|2526|2520|2522.8|2516.8|35
1719936000000|2024-07-02 16:00:00|2524|2518|2522.5|2516.5|2524|2518|2520.3|2514.3|45
1719936300000|2024-07-02 16:05:00|2522.3|2516.3|2525.3|2519.3|2525.3|2519.3|2522|2516|25
1719936600000|2024-07-02 16:10:00|2525.5|2519.5|2524|2518|2525.5|2519.5|2524|2518|9
1719936900000|2024-07-02 16:15:00|2523.8|2517.8|2524|2518|2524.5|2518.5|2522.5|2516.5|19
1719937200000|2024-07-02 16:20:00|2523.8|2517.8|2523.5|2517.5|2524|2518|2522.5|2516.5|18
1719937500000|2024-07-02 16:25:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.5|2516.5|8
1719937800000|2024-07-02 16:30:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.8|2516.8|11
1719938100000|2024-07-02 16:35:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|5
1719938400000|2024-07-02 16:40:00|2522.5|2516.5|2522.8|2516.8|2523|2517|2522|2516|13
1719938700000|2024-07-02 16:45:00|2522.5|2516.5|2522|2516|2522.8|2516.8|2522|2516|31
1719939000000|2024-07-02 16:50:00|2521.8|2515.8|2522.5|2516.5|2523|2517|2521.8|2515.8|10
1719939300000|2024-07-02 16:55:00|2522.3|2516.3|2520.8|2514.8|2522.5|2516.5|2520.5|2514.5|45
1719939600000|2024-07-02 17:00:00|2521|2515|2520.3|2514.3|2521|2515|2520.3|2514.3|14
1719939900000|2024-07-02 17:05:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|5
1719940200000|2024-07-02 17:10:00|2518.8|2512.8|2519.3|2513.3|2519.5|2513.5|2518.5|2512.5|9
1719940500000|2024-07-02 17:15:00|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|4
1719941100000|2024-07-02 17:25:00|2519.8|2513.8|2519|2513|2519.8|2513.8|2519|2513|3
1719941400000|2024-07-02 17:30:00|2519.3|2513.3|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|6
1719941700000|2024-07-02 17:35:00|2519.3|2513.3|2518.5|2512.5|2519.5|2513.5|2518.5|2512.5|6
1719942000000|2024-07-02 17:40:00|2518.8|2512.8|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|12
1719942300000|2024-07-02 17:45:00|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519|2513|5
1719942600000|2024-07-02 17:50:00|2519|2513|2519|2513|2519|2513|2518.5|2512.5|9
1719942900000|2024-07-02 17:55:00|2523.5|2508.5|2523|2508|2523.5|2508.5|2523|2508|3
1719964800000|2024-07-03 00:00:00|2523.1|2517.1|2524.3|2518.3|2524.3|2518.3|2521.9|2515.9|26
1719965100000|2024-07-03 00:05:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2521.5|2515.5|21
1719965400000|2024-07-03 00:10:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2521.5|2515.5|16
1719965700000|2024-07-03 00:15:00|2522.3|2516.3|2521|2515|2522.3|2516.3|2520.5|2514.5|11
1719966000000|2024-07-03 00:20:00|2520.5|2514.5|2520.5|2514.5|2521.5|2515.5|2519.5|2513.5|33
1719966300000|2024-07-03 00:25:00|2520.3|2514.3|2521.5|2515.5|2521.5|2515.5|2519.5|2513.5|19
1719966600000|2024-07-03 00:30:00|2521.3|2515.3|2520|2514|2521.3|2515.3|2519.5|2513.5|17
1719966900000|2024-07-03 00:35:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|14
1719967200000|2024-07-03 00:40:00|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|8
1719967500000|2024-07-03 00:45:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|11
1719967800000|2024-07-03 00:50:00|2521.8|2515.8|2521.5|2515.5|2522|2516|2521|2515|10
1719968100000|2024-07-03 00:55:00|2521.8|2515.8|2522.5|2516.5|2522.8|2516.8|2521.5|2515.5|21
1719968400000|2024-07-03 01:00:00|2522.3|2516.3|2524|2518|2524.5|2518.5|2521.8|2515.8|84
1719968700000|2024-07-03 01:05:00|2524.3|2518.3|2524.3|2518.3|2524.8|2518.8|2524|2518|31
1719969000000|2024-07-03 01:10:00|2524|2518|2524.8|2518.8|2525|2519|2523.5|2517.5|84
1719969300000|2024-07-03 01:15:00|2524.5|2518.5|2522.8|2516.8|2524.8|2518.8|2522.5|2516.5|44
1719969600000|2024-07-03 01:20:00|2522.5|2516.5|2523.5|2517.5|2524.8|2518.8|2522.5|2516.5|65
1719969900000|2024-07-03 01:25:00|2523.3|2517.3|2526|2520|2526.5|2520.5|2522.5|2516.5|37
1719970200000|2024-07-03 01:30:00|2526.3|2520.3|2523.8|2517.8|2526.8|2520.8|2523|2517|43
1719970500000|2024-07-03 01:35:00|2524|2518|2522.8|2516.8|2524|2518|2521.5|2515.5|39
1719970800000|2024-07-03 01:40:00|2522.5|2516.5|2524|2518|2524|2518|2522.5|2516.5|29
1719971100000|2024-07-03 01:45:00|2523.8|2517.8|2521.3|2515.3|2524|2518|2521.3|2515.3|37
1719971400000|2024-07-03 01:50:00|2521.5|2515.5|2522.5|2516.5|2523.5|2517.5|2521.5|2515.5|36
1719971700000|2024-07-03 01:55:00|2522.3|2516.3|2522.8|2516.8|2523.3|2517.3|2522|2516|44
1719972000000|2024-07-03 02:00:00|2523|2517|2522|2516|2524|2518|2522|2516|31
1719972300000|2024-07-03 02:05:00|2522.3|2516.3|2524.5|2518.5|2524.8|2518.8|2522.3|2516.3|20
1719972600000|2024-07-03 02:10:00|2524.3|2518.3|2523.3|2517.3|2525|2519|2523.3|2517.3|16
1719972900000|2024-07-03 02:15:00|2523|2517|2522|2516|2523|2517|2521.8|2515.8|7
1719973200000|2024-07-03 02:20:00|2521.8|2515.8|2522|2516|2522.5|2516.5|2521.3|2515.3|14
1719973500000|2024-07-03 02:25:00|2522.3|2516.3|2522|2516|2522.5|2516.5|2521.8|2515.8|8
1719973800000|2024-07-03 02:30:00|2521.8|2515.8|2521.5|2515.5|2522.8|2516.8|2521|2515|31
1719974100000|2024-07-03 02:35:00|2521.8|2515.8|2520.5|2514.5|2522|2516|2520.3|2514.3|14
1719974400000|2024-07-03 02:40:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2518.5|2512.5|64
1719974700000|2024-07-03 02:45:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2517.5|2511.5|64
1719975000000|2024-07-03 02:50:00|2519.5|2513.5|2521|2515|2521|2515|2519|2513|40
1719975300000|2024-07-03 02:55:00|2520.8|2514.8|2523|2517|2523.5|2517.5|2520.3|2514.3|21
1719975600000|2024-07-03 03:00:00|2522.8|2516.8|2523.3|2517.3|2523.8|2517.8|2522|2516|30
1719975900000|2024-07-03 03:05:00|2523.5|2517.5|2523.5|2517.5|2524.8|2518.8|2523.3|2517.3|28
1719976200000|2024-07-03 03:10:00|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2521.5|2515.5|32
1719976500000|2024-07-03 03:15:00|2522.8|2516.8|2523|2517|2523.8|2517.8|2522|2516|25
1719976800000|2024-07-03 03:20:00|2522.8|2516.8|2523.8|2517.8|2524|2518|2522|2516|29
1719977100000|2024-07-03 03:25:00|2523.5|2517.5|2522.5|2516.5|2524.5|2518.5|2522.5|2516.5|22
1719977400000|2024-07-03 03:30:00|2522.8|2516.8|2523.8|2517.8|2524|2518|2522.8|2516.8|16
1719977700000|2024-07-03 03:35:00|2523.5|2517.5|2523|2517|2524.5|2518.5|2523|2517|11
1719978000000|2024-07-03 03:40:00|2523.3|2517.3|2524|2518|2524.5|2518.5|2523|2517|20
1719978300000|2024-07-03 03:45:00|2523.8|2517.8|2522.8|2516.8|2524|2518|2522.8|2516.8|6
1719978600000|2024-07-03 03:50:00|2523|2517|2522.3|2516.3|2523|2517|2522|2516|11
1719978900000|2024-07-03 03:55:00|2522|2516|2521.5|2515.5|2523|2517|2521.5|2515.5|12
1719979200000|2024-07-03 04:00:00|2521.8|2515.8|2522.5|2516.5|2523|2517|2521.8|2515.8|8
1719979500000|2024-07-03 04:05:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1719979800000|2024-07-03 04:10:00|2522.5|2516.5|2522.8|2516.8|2523|2517|2522.5|2516.5|5
1719980100000|2024-07-03 04:15:00|2523|2517|2524|2518|2525.3|2519.3|2523|2517|11
1719980400000|2024-07-03 04:20:00|2523.8|2517.8|2523|2517|2523.8|2517.8|2523|2517|6
1719980700000|2024-07-03 04:25:00|2523.3|2517.3|2523.8|2517.8|2524|2518|2523.3|2517.3|11
1719981000000|2024-07-03 04:30:00|2523.5|2517.5|2524.5|2518.5|2525|2519|2523.5|2517.5|21
1719981300000|2024-07-03 04:35:00|2524.8|2518.8|2525.3|2519.3|2526|2520|2524.5|2518.5|8
1719981600000|2024-07-03 04:40:00|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|8
1719981900000|2024-07-03 04:45:00|2524.5|2518.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|10
1719982200000|2024-07-03 04:50:00|2525.5|2519.5|2525.5|2519.5|2526|2520|2525.5|2519.5|9
1719982500000|2024-07-03 04:55:00|2525.8|2519.8|2525.5|2519.5|2526|2520|2525.5|2519.5|6
1719982800000|2024-07-03 05:00:00|2525.3|2519.3|2523.5|2517.5|2525.8|2519.8|2523.5|2517.5|28
1719983100000|2024-07-03 05:05:00|2523.3|2517.3|2525.5|2519.5|2525.8|2519.8|2523.3|2517.3|14
1719983400000|2024-07-03 05:10:00|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.5|2519.5|11
1719983700000|2024-07-03 05:15:00|2526|2520|2524|2518|2526.3|2520.3|2523.5|2517.5|16
1719984000000|2024-07-03 05:20:00|2523.8|2517.8|2524|2518|2524|2518|2523.5|2517.5|6
1719984300000|2024-07-03 05:25:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|9
1719984600000|2024-07-03 05:30:00|2524|2518|2529|2523|2529.5|2523.5|2524|2518|82
1719984900000|2024-07-03 05:35:00|2528.8|2522.8|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|30
1719985200000|2024-07-03 05:40:00|2527.3|2521.3|2528|2522|2528.5|2522.5|2527|2521|38
1719985500000|2024-07-03 05:45:00|2527.8|2521.8|2529.3|2523.3|2529.3|2523.3|2527|2521|39
1719985800000|2024-07-03 05:50:00|2529.5|2523.5|2528.3|2522.3|2529.5|2523.5|2527.8|2521.8|18
1719986100000|2024-07-03 05:55:00|2528|2522|2528.5|2522.5|2529.5|2523.5|2528|2522|27
1719986400000|2024-07-03 06:00:00|2528.8|2522.8|2528|2522|2529|2523|2527|2521|34
1719986700000|2024-07-03 06:05:00|2528.3|2522.3|2528.5|2522.5|2529.8|2523.8|2528.3|2522.3|18
1719987000000|2024-07-03 06:10:00|2528.8|2522.8|2529.5|2523.5|2529.8|2523.8|2528|2522|19
1719987300000|2024-07-03 06:15:00|2529.8|2523.8|2529|2523|2530.8|2524.8|2529|2523|35
1719987600000|2024-07-03 06:20:00|2529.3|2523.3|2531|2525|2531.8|2525.8|2529|2523|26
1719987900000|2024-07-03 06:25:00|2531.3|2525.3|2532.5|2526.5|2533.3|2527.3|2530.8|2524.8|53
1719988200000|2024-07-03 06:30:00|2532.8|2526.8|2532|2526|2532.8|2526.8|2531.3|2525.3|39
1719988500000|2024-07-03 06:35:00|2531.8|2525.8|2530|2524|2532|2526|2530|2524|36
1719988800000|2024-07-03 06:40:00|2530.3|2524.3|2534|2528|2534|2528|2530.3|2524.3|25
1719989100000|2024-07-03 06:45:00|2534.3|2528.3|2535|2529|2536.8|2530.8|2533.8|2527.8|74
1719989400000|2024-07-03 06:50:00|2534.8|2528.8|2534|2528|2535.5|2529.5|2533.5|2527.5|81
1719989700000|2024-07-03 06:55:00|2534.3|2528.3|2534|2528|2534.8|2528.8|2532.8|2526.8|33
1719990000000|2024-07-03 07:00:00|2534.3|2528.3|2539.5|2533.5|2539.9|2533.9|2533|2527|82
1719990300000|2024-07-03 07:05:00|2539.3|2533.3|2539.3|2533.3|2539.8|2533.8|2538.3|2532.3|40
1719990600000|2024-07-03 07:10:00|2539.5|2533.5|2542.5|2536.5|2543|2537|2539.3|2533.3|32
1719990900000|2024-07-03 07:15:00|2542.8|2536.8|2540.8|2534.8|2542.8|2536.8|2540.5|2534.5|24
1719991200000|2024-07-03 07:20:00|2541|2535|2541.8|2535.8|2542.3|2536.3|2540.3|2534.3|28
1719991500000|2024-07-03 07:25:00|2542|2536|2544|2538|2544.3|2538.3|2540.5|2534.5|51
1719991800000|2024-07-03 07:30:00|2544.3|2538.3|2542|2536|2544.3|2538.3|2542|2536|34
1719992100000|2024-07-03 07:35:00|2541.8|2535.8|2544|2538|2544|2538|2541.8|2535.8|31
1719992400000|2024-07-03 07:40:00|2543.8|2537.8|2543|2537|2544|2538|2541.8|2535.8|27
1719992700000|2024-07-03 07:45:00|2542.8|2536.8|2543|2537|2544|2538|2542|2536|30
1719993000000|2024-07-03 07:50:00|2543.3|2537.3|2542|2536|2543.3|2537.3|2541.3|2535.3|42
1719993300000|2024-07-03 07:55:00|2542.3|2536.3|2542.8|2536.8|2543|2537|2541|2535|20
1719993600000|2024-07-03 08:00:00|2543|2537|2542.3|2536.3|2543.3|2537.3|2541.5|2535.5|58
1719993900000|2024-07-03 08:05:00|2541.8|2535.8|2540.5|2534.5|2541.8|2535.8|2539.5|2533.5|27
1719994200000|2024-07-03 08:10:00|2540.8|2534.8|2540.8|2534.8|2541.8|2535.8|2539.3|2533.3|28
1719994500000|2024-07-03 08:15:00|2540.5|2534.5|2539|2533|2540.5|2534.5|2538.5|2532.5|30
1719994800000|2024-07-03 08:20:00|2539.3|2533.3|2540.5|2534.5|2540.5|2534.5|2539|2533|24
1719995100000|2024-07-03 08:25:00|2540.3|2534.3|2542.3|2536.3|2543.3|2537.3|2540.3|2534.3|29
1719995400000|2024-07-03 08:30:00|2542.5|2536.5|2541|2535|2543.3|2537.3|2541|2535|26
1719995700000|2024-07-03 08:35:00|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540|2534|13
1719996000000|2024-07-03 08:40:00|2540.8|2534.8|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|9
1719996300000|2024-07-03 08:45:00|2542|2536|2542|2536|2542.8|2536.8|2541.5|2535.5|47
1719996600000|2024-07-03 08:50:00|2542.3|2536.3|2542.5|2536.5|2543.3|2537.3|2542|2536|25
1719996900000|2024-07-03 08:55:00|2542.8|2536.8|2539.8|2533.8|2542.8|2536.8|2539.8|2533.8|32
1719997200000|2024-07-03 09:00:00|2540|2534|2538.8|2532.8|2542.5|2536.5|2538.8|2532.8|48
1719997500000|2024-07-03 09:05:00|2539|2533|2538.3|2532.3|2539.5|2533.5|2536.8|2530.8|63
1719997800000|2024-07-03 09:10:00|2538.5|2532.5|2539.5|2533.5|2540|2534|2538.5|2532.5|34
1719998100000|2024-07-03 09:15:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2538.3|2532.3|39
1719998400000|2024-07-03 09:20:00|2539.5|2533.5|2537.5|2531.5|2539.8|2533.8|2536.8|2530.8|34
1719998700000|2024-07-03 09:25:00|2537.3|2531.3|2535.3|2529.3|2537.8|2531.8|2535.3|2529.3|41
1719999000000|2024-07-03 09:30:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.3|2529.3|36
1719999300000|2024-07-03 09:35:00|2536.8|2530.8|2537|2531|2537.8|2531.8|2536.8|2530.8|41
1719999600000|2024-07-03 09:40:00|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.3|2530.3|22
1719999900000|2024-07-03 09:45:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|24
1720000200000|2024-07-03 09:50:00|2536.8|2530.8|2536.5|2530.5|2537.3|2531.3|2536.3|2530.3|32
1720000500000|2024-07-03 09:55:00|2536.8|2530.8|2536.5|2530.5|2538|2532|2536.5|2530.5|21
1720000800000|2024-07-03 10:00:00|2536.8|2530.8|2535.8|2529.8|2536.8|2530.8|2534.8|2528.8|16
1720001100000|2024-07-03 10:05:00|2535.5|2529.5|2535.5|2529.5|2536.5|2530.5|2535.3|2529.3|17
1720001400000|2024-07-03 10:10:00|2535.8|2529.8|2535.8|2529.8|2537.5|2531.5|2535.8|2529.8|17
1720001700000|2024-07-03 10:15:00|2536|2530|2537.3|2531.3|2538.3|2532.3|2536|2530|31
1720002000000|2024-07-03 10:20:00|2537.5|2531.5|2540.5|2534.5|2540.8|2534.8|2536.5|2530.5|33
1720002300000|2024-07-03 10:25:00|2540.3|2534.3|2543.5|2537.5|2543.5|2537.5|2540.3|2534.3|36
1720002600000|2024-07-03 10:30:00|2543.3|2537.3|2543|2537|2544.3|2538.3|2542.8|2536.8|18
1720002900000|2024-07-03 10:35:00|2543.3|2537.3|2544.5|2538.5|2544.5|2538.5|2542.8|2536.8|20
1720003200000|2024-07-03 10:40:00|2544.3|2538.3|2544.8|2538.8|2545.5|2539.5|2543.8|2537.8|24
1720003500000|2024-07-03 10:45:00|2544.5|2538.5|2543.5|2537.5|2544.8|2538.8|2542.8|2536.8|15
1720003800000|2024-07-03 10:50:00|2543.8|2537.8|2543.3|2537.3|2544.8|2538.8|2543|2537|26
1720004100000|2024-07-03 10:55:00|2543.5|2537.5|2543.5|2537.5|2544.3|2538.3|2542.5|2536.5|34
1720004400000|2024-07-03 11:00:00|2543.3|2537.3|2543|2537|2543.5|2537.5|2542.8|2536.8|7
1720004700000|2024-07-03 11:05:00|2542.8|2536.8|2544.3|2538.3|2544.8|2538.8|2542.8|2536.8|14
1720005000000|2024-07-03 11:10:00|2544|2538|2544.8|2538.8|2545.8|2539.8|2543.5|2537.5|39
1720005300000|2024-07-03 11:15:00|2544.5|2538.5|2545|2539|2545|2539|2543.8|2537.8|15
1720005600000|2024-07-03 11:20:00|2545.3|2539.3|2542.8|2536.8|2545.3|2539.3|2542.5|2536.5|17
1720005900000|2024-07-03 11:25:00|2542.5|2536.5|2539.8|2533.8|2543|2537|2539.3|2533.3|63
1720006200000|2024-07-03 11:30:00|2540|2534|2541|2535|2541.3|2535.3|2539.8|2533.8|46
1720006500000|2024-07-03 11:35:00|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2539.8|2533.8|30
1720006800000|2024-07-03 11:40:00|2541.8|2535.8|2541.8|2535.8|2542.3|2536.3|2541|2535|16
1720007100000|2024-07-03 11:45:00|2542|2536|2541.8|2535.8|2542.8|2536.8|2541.5|2535.5|22
1720007400000|2024-07-03 11:50:00|2542.3|2536.3|2540.8|2534.8|2542.3|2536.3|2540.8|2534.8|38
1720007700000|2024-07-03 11:55:00|2541.3|2535.3|2540.5|2534.5|2543.8|2537.8|2539.5|2533.5|49
1720008000000|2024-07-03 12:00:00|2540.3|2534.3|2540.8|2534.8|2541.8|2535.8|2538.5|2532.5|63
1720008300000|2024-07-03 12:05:00|2540.3|2534.3|2542.8|2536.8|2543.8|2537.8|2540.3|2534.3|33
1720008600000|2024-07-03 12:10:00|2543|2537|2540.3|2534.3|2543|2537|2540.3|2534.3|45
1720008900000|2024-07-03 12:15:00|2540.5|2534.5|2541.5|2535.5|2542.8|2536.8|2540.3|2534.3|50
1720009200000|2024-07-03 12:20:00|2541.8|2535.8|2541.3|2535.3|2542.8|2536.8|2541.3|2535.3|22
1720009500000|2024-07-03 12:25:00|2541.5|2535.5|2541|2535|2541.8|2535.8|2540.3|2534.3|36
1720009800000|2024-07-03 12:30:00|2541.3|2535.3|2542.3|2536.3|2542.8|2536.8|2540.8|2534.8|49
1720010100000|2024-07-03 12:35:00|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|27
1720010400000|2024-07-03 12:40:00|2543|2537|2545|2539|2545.8|2539.8|2543|2537|58
1720010700000|2024-07-03 12:45:00|2545.3|2539.3|2543.5|2537.5|2546|2540|2543.5|2537.5|59
1720011000000|2024-07-03 12:50:00|2543.3|2537.3|2544.3|2538.3|2544.5|2538.5|2542.8|2536.8|24
1720011300000|2024-07-03 12:55:00|2544|2538|2544.8|2538.8|2545|2539|2543|2537|29
1720011600000|2024-07-03 13:00:00|2544.5|2538.5|2540.5|2534.5|2544.5|2538.5|2540|2534|145
1720011900000|2024-07-03 13:05:00|2540.8|2534.8|2539.8|2533.8|2541.3|2535.3|2536.6|2530.6|87
1720012200000|2024-07-03 13:10:00|2540|2534|2544.8|2538.8|2544.8|2538.8|2539.8|2533.8|89
1720012500000|2024-07-03 13:15:00|2545|2539|2540.8|2534.8|2545.5|2539.5|2540.8|2534.8|74
1720012800000|2024-07-03 13:20:00|2541|2535|2540.8|2534.8|2541.3|2535.3|2539.8|2533.8|55
1720013100000|2024-07-03 13:25:00|2541|2535|2541|2535|2543|2537|2540.5|2534.5|65
1720013400000|2024-07-03 13:30:00|2541.3|2535.3|2541.3|2535.3|2543.3|2537.3|2540.8|2534.8|79
1720013700000|2024-07-03 13:35:00|2541.5|2535.5|2540.3|2534.3|2541.8|2535.8|2540.3|2534.3|59
1720014000000|2024-07-03 13:40:00|2540.5|2534.5|2541.3|2535.3|2542|2536|2540|2534|70
1720014300000|2024-07-03 13:45:00|2541.5|2535.5|2543.8|2537.8|2544.8|2538.8|2541.5|2535.5|70
1720014600000|2024-07-03 13:50:00|2544|2538|2543.8|2537.8|2545|2539|2543.8|2537.8|28
1720014900000|2024-07-03 13:55:00|2543.5|2537.5|2544.3|2538.3|2545|2539|2542.5|2536.5|52
1720015200000|2024-07-03 14:00:00|2544.5|2538.5|2546.8|2540.8|2547|2541|2544.5|2538.5|96
1720015500000|2024-07-03 14:05:00|2547|2541|2547.8|2541.8|2549.8|2543.8|2547|2541|54
1720015800000|2024-07-03 14:10:00|2548|2542|2547.3|2541.3|2549.5|2543.5|2547|2541|69
1720016100000|2024-07-03 14:15:00|2547.5|2541.5|2549|2543|2550|2544|2547.5|2541.5|49
1720016400000|2024-07-03 14:20:00|2549.3|2543.3|2552.6|2546.6|2555.6|2549.6|2547.8|2541.8|112
1720016700000|2024-07-03 14:25:00|2552.9|2546.9|2553|2547|2556.6|2550.6|2552|2546|101
1720017000000|2024-07-03 14:30:00|2553.3|2547.3|2552.8|2546.8|2554|2548|2552|2546|79
1720017300000|2024-07-03 14:35:00|2553|2547|2552.3|2546.3|2553.3|2547.3|2551|2545|116
1720017600000|2024-07-03 14:40:00|2552|2546|2552.8|2546.8|2552.8|2546.8|2551.3|2545.3|114
1720017900000|2024-07-03 14:45:00|2553|2547|2556.3|2550.3|2556.3|2550.3|2553|2547|70
1720018200000|2024-07-03 14:50:00|2556|2550|2560|2554|2560.5|2554.5|2556|2550|96
1720018500000|2024-07-03 14:55:00|2560.3|2554.3|2560|2554|2564.3|2558.3|2560|2554|137
1720018800000|2024-07-03 15:00:00|2560.3|2554.3|2556|2550|2561.8|2555.8|2555|2549|107
1720019100000|2024-07-03 15:05:00|2555.8|2549.8|2554.5|2548.5|2556|2550|2552|2546|132
1720019400000|2024-07-03 15:10:00|2554.3|2548.3|2555.3|2549.3|2555.3|2549.3|2550.8|2544.8|105
1720019700000|2024-07-03 15:15:00|2555|2549|2551.3|2545.3|2555|2549|2550.8|2544.8|108
1720020000000|2024-07-03 15:20:00|2551|2545|2551|2545|2554.5|2548.5|2549.3|2543.3|115
1720020300000|2024-07-03 15:25:00|2550.8|2544.8|2550.3|2544.3|2552.8|2546.8|2549.3|2543.3|163
1720020600000|2024-07-03 15:30:00|2550|2544|2550.8|2544.8|2551.3|2545.3|2549.3|2543.3|58
1720020900000|2024-07-03 15:35:00|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2549.8|2543.8|33
1720021200000|2024-07-03 15:40:00|2550.3|2544.3|2550.8|2544.8|2551.3|2545.3|2546.8|2540.8|108
1720021500000|2024-07-03 15:45:00|2551|2545|2550.5|2544.5|2551.8|2545.8|2550|2544|25
1720021800000|2024-07-03 15:50:00|2550.8|2544.8|2551|2545|2551.3|2545.3|2550.5|2544.5|18
1720022100000|2024-07-03 15:55:00|2551.3|2545.3|2551.8|2545.8|2552|2546|2551.3|2545.3|17
1720022400000|2024-07-03 16:00:00|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|6
1720022700000|2024-07-03 16:05:00|2551.5|2545.5|2552|2546|2552|2546|2551.5|2545.5|7
1720023000000|2024-07-03 16:10:00|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|4
1720023300000|2024-07-03 16:15:00|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|5
1720023600000|2024-07-03 16:20:00|2551.5|2545.5|2551.8|2545.8|2552|2546|2551.5|2545.5|10
1720024200000|2024-07-03 16:30:00|2551.5|2545.5|2550.8|2544.8|2551.8|2545.8|2550.5|2544.5|20
1720024500000|2024-07-03 16:35:00|2550.5|2544.5|2547.5|2541.5|2550.8|2544.8|2545.1|2539.1|33
1720024800000|2024-07-03 16:40:00|2547.3|2541.3|2547.8|2541.8|2548|2542|2547.3|2541.3|12
1720025100000|2024-07-03 16:45:00|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|4
1720025400000|2024-07-03 16:50:00|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1720025700000|2024-07-03 16:55:00|2547.5|2541.5|2548.5|2542.5|2548.5|2542.5|2547.3|2541.3|22
1720026000000|2024-07-03 17:00:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2547|2541|11
1720026300000|2024-07-03 17:05:00|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|4
1720026600000|2024-07-03 17:10:00|2548.3|2542.3|2549|2543|2549|2543|2548.3|2542.3|6
1720026900000|2024-07-03 17:15:00|2549.3|2543.3|2550|2544|2550|2544|2549.3|2543.3|6
1720027200000|2024-07-03 17:20:00|2549.8|2543.8|2550|2544|2550.5|2544.5|2549.8|2543.8|12
1720027500000|2024-07-03 17:25:00|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1720027800000|2024-07-03 17:30:00|2549.8|2543.8|2547.8|2541.8|2549.8|2543.8|2547.8|2541.8|6
1720028100000|2024-07-03 17:35:00|2548.3|2542.3|2550|2544|2550.3|2544.3|2548.3|2542.3|13
1720028400000|2024-07-03 17:40:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|22
1720028700000|2024-07-03 17:45:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2549|2543|14
1720029000000|2024-07-03 17:50:00|2550.8|2544.8|2551|2545|2551.3|2545.3|2550.8|2544.8|6
1720029300000|2024-07-03 17:55:00|2551.3|2545.3|2555.8|2540.8|2556.3|2545.3|2551.3|2540.8|5
1720051200000|2024-07-04 00:00:00|2549.9|2543.9|2552|2546|2552|2546|2549.3|2543.3|17
1720051500000|2024-07-04 00:05:00|2551.8|2545.8|2551.8|2545.8|2552.1|2546.1|2551.1|2545.1|15
1720051800000|2024-07-04 00:10:00|2551.5|2545.5|2550.3|2544.3|2551.6|2545.6|2550.3|2544.3|11
1720052100000|2024-07-04 00:15:00|2550|2544|2546.8|2540.8|2551.1|2545.1|2546.8|2540.8|16
1720052400000|2024-07-04 00:20:00|2547|2541|2547.8|2541.8|2548.3|2542.3|2547|2541|7
1720052700000|2024-07-04 00:25:00|2548|2542|2547.8|2541.8|2548.5|2542.5|2547.8|2541.8|8
1720053000000|2024-07-04 00:30:00|2548|2542|2547.3|2541.3|2548.8|2542.8|2547.3|2541.3|7
1720053300000|2024-07-04 00:35:00|2547.5|2541.5|2548.3|2542.3|2548.3|2542.3|2547.5|2541.5|3
1720053600000|2024-07-04 00:40:00|2548|2542|2548.3|2542.3|2548.5|2542.5|2547.5|2541.5|6
1720054200000|2024-07-04 00:50:00|2548.5|2542.5|2549.5|2543.5|2549.5|2543.5|2548.3|2542.3|13
1720054500000|2024-07-04 00:55:00|2549.3|2543.3|2549.5|2543.5|2550.5|2544.5|2549|2543|15
1720054800000|2024-07-04 01:00:00|2549.3|2543.3|2547|2541|2550.3|2544.3|2547|2541|69
1720055100000|2024-07-04 01:05:00|2547.3|2541.3|2548.5|2542.5|2549.8|2543.8|2547|2541|38
1720055400000|2024-07-04 01:10:00|2548.3|2542.3|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|40
1720055700000|2024-07-04 01:15:00|2547.8|2541.8|2546.5|2540.5|2549|2543|2546|2540|40
1720056000000|2024-07-04 01:20:00|2546.8|2540.8|2546.3|2540.3|2547.3|2541.3|2546.3|2540.3|28
1720056300000|2024-07-04 01:25:00|2546.8|2540.8|2548.8|2542.8|2549.3|2543.3|2546.8|2540.8|15
1720056600000|2024-07-04 01:30:00|2548.5|2542.5|2547.3|2541.3|2548.5|2542.5|2544.8|2538.8|44
1720056900000|2024-07-04 01:35:00|2547.5|2541.5|2547.3|2541.3|2547.8|2541.8|2546.8|2540.8|20
1720057200000|2024-07-04 01:40:00|2547.5|2541.5|2550.3|2544.3|2550.3|2544.3|2547.3|2541.3|26
1720057500000|2024-07-04 01:45:00|2551.3|2545.3|2549.3|2543.3|2551.3|2545.3|2548.3|2542.3|23
1720057800000|2024-07-04 01:50:00|2549|2543|2551.3|2545.3|2551.3|2545.3|2548|2542|30
1720058100000|2024-07-04 01:55:00|2551|2545|2553.5|2547.5|2553.5|2547.5|2551|2545|38
1720058400000|2024-07-04 02:00:00|2553.3|2547.3|2551.5|2545.5|2553.8|2547.8|2551|2545|40
1720058700000|2024-07-04 02:05:00|2551.8|2545.8|2550.5|2544.5|2552.5|2546.5|2549.8|2543.8|37
1720059000000|2024-07-04 02:10:00|2550.3|2544.3|2549.8|2543.8|2551.3|2545.3|2549.5|2543.5|40
1720059300000|2024-07-04 02:15:00|2550|2544|2550.3|2544.3|2550.3|2544.3|2549.5|2543.5|10
1720059600000|2024-07-04 02:20:00|2550.5|2544.5|2551.5|2545.5|2551.8|2545.8|2549.8|2543.8|18
1720059900000|2024-07-04 02:25:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2550.5|2544.5|8
1720060200000|2024-07-04 02:30:00|2551.3|2545.3|2552.5|2546.5|2554|2548|2550.8|2544.8|59
1720060500000|2024-07-04 02:35:00|2552.8|2546.8|2550.5|2544.5|2553.5|2547.5|2550.3|2544.3|34
1720060800000|2024-07-04 02:40:00|2550.3|2544.3|2548.5|2542.5|2550.5|2544.5|2548|2542|40
1720061100000|2024-07-04 02:45:00|2548.8|2542.8|2552.5|2546.5|2552.5|2546.5|2548|2542|71
1720061400000|2024-07-04 02:50:00|2552.3|2546.3|2552.5|2546.5|2553|2547|2551|2545|55
1720061700000|2024-07-04 02:55:00|2552.3|2546.3|2551.5|2545.5|2552.8|2546.8|2551.3|2545.3|29
1720062000000|2024-07-04 03:00:00|2551.8|2545.8|2553|2547|2553.5|2547.5|2551.8|2545.8|46
1720062300000|2024-07-04 03:05:00|2552.8|2546.8|2552|2546|2553.5|2547.5|2551.8|2545.8|40
1720062600000|2024-07-04 03:10:00|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2551.5|2545.5|48
1720062900000|2024-07-04 03:15:00|2553|2547|2552|2546|2553.5|2547.5|2552|2546|35
1720063200000|2024-07-04 03:20:00|2552.3|2546.3|2552.8|2546.8|2553|2547|2551.3|2545.3|32
1720063500000|2024-07-04 03:25:00|2553|2547|2552.8|2546.8|2553.3|2547.3|2552.3|2546.3|26
1720063800000|2024-07-04 03:30:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2552.8|2546.8|12
1720064100000|2024-07-04 03:35:00|2553.3|2547.3|2554|2548|2554|2548|2553.3|2547.3|4
1720064400000|2024-07-04 03:40:00|2553.8|2547.8|2553.3|2547.3|2554|2548|2552.5|2546.5|10
1720064700000|2024-07-04 03:45:00|2553|2547|2553|2547|2553.3|2547.3|2552.8|2546.8|13
1720065000000|2024-07-04 03:50:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2551.5|2545.5|15
1720065300000|2024-07-04 03:55:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2552.5|2546.5|9
1720065600000|2024-07-04 04:00:00|2553.8|2547.8|2554.3|2548.3|2554.3|2548.3|2553.8|2547.8|2
1720065900000|2024-07-04 04:05:00|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|5
1720066200000|2024-07-04 04:10:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554|2548|4
1720066500000|2024-07-04 04:15:00|2554.3|2548.3|2553.5|2547.5|2554.3|2548.3|2552.8|2546.8|8
1720066800000|2024-07-04 04:20:00|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2552.8|2546.8|6
1720067100000|2024-07-04 04:25:00|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2552.8|2546.8|8
1720067400000|2024-07-04 04:30:00|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2552.8|2546.8|5
1720067700000|2024-07-04 04:35:00|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1720068000000|2024-07-04 04:40:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|13
1720068300000|2024-07-04 04:45:00|2553.5|2547.5|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|3
1720068900000|2024-07-04 04:55:00|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1720069200000|2024-07-04 05:00:00|2553.8|2547.8|2553|2547|2553.8|2547.8|2553|2547|6
1720069500000|2024-07-04 05:05:00|2552.8|2546.8|2551.5|2545.5|2552.8|2546.8|2551.5|2545.5|6
1720069800000|2024-07-04 05:10:00|2551.8|2545.8|2553.5|2547.5|2553.5|2547.5|2551.8|2545.8|14
1720070100000|2024-07-04 05:15:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|5
1720070400000|2024-07-04 05:20:00|2553|2547|2552.3|2546.3|2553|2547|2552|2546|9
1720070700000|2024-07-04 05:25:00|2552|2546|2552|2546|2552|2546|2551.5|2545.5|11
1720071000000|2024-07-04 05:30:00|2551.8|2545.8|2549.3|2543.3|2551.8|2545.8|2548|2542|59
1720071300000|2024-07-04 05:35:00|2549|2543|2547.8|2541.8|2549|2543|2547.3|2541.3|44
1720071600000|2024-07-04 05:40:00|2547.5|2541.5|2546|2540|2547.5|2541.5|2544.3|2538.3|52
1720071900000|2024-07-04 05:45:00|2545.8|2539.8|2545.8|2539.8|2546.3|2540.3|2544.5|2538.5|29
1720072200000|2024-07-04 05:50:00|2545.5|2539.5|2547.3|2541.3|2548|2542|2545.3|2539.3|45
1720072500000|2024-07-04 05:55:00|2547.5|2541.5|2546.8|2540.8|2547.8|2541.8|2546.5|2540.5|42
1720072800000|2024-07-04 06:00:00|2546.5|2540.5|2545|2539|2547.3|2541.3|2544.5|2538.5|38
1720073100000|2024-07-04 06:05:00|2544.8|2538.8|2546|2540|2547.3|2541.3|2544.3|2538.3|45
1720073400000|2024-07-04 06:10:00|2545.8|2539.8|2544.8|2538.8|2546.5|2540.5|2544.3|2538.3|51
1720073700000|2024-07-04 06:15:00|2544.5|2538.5|2543|2537|2545.3|2539.3|2542.5|2536.5|50
1720074000000|2024-07-04 06:20:00|2542.8|2536.8|2547|2541|2547|2541|2542.8|2536.8|50
1720074300000|2024-07-04 06:25:00|2546.8|2540.8|2544.5|2538.5|2546.8|2540.8|2544.5|2538.5|23
1720074600000|2024-07-04 06:30:00|2544.8|2538.8|2546.8|2540.8|2547.3|2541.3|2544|2538|54
1720074900000|2024-07-04 06:35:00|2547|2541|2547|2541|2547.5|2541.5|2546|2540|49
1720075200000|2024-07-04 06:40:00|2546.8|2540.8|2545.5|2539.5|2547|2541|2545.5|2539.5|29
1720075500000|2024-07-04 06:45:00|2545.3|2539.3|2546.5|2540.5|2547|2541|2542.8|2536.8|43
1720075800000|2024-07-04 06:50:00|2546.8|2540.8|2548.8|2542.8|2549|2543|2546.8|2540.8|48
1720076100000|2024-07-04 06:55:00|2548.5|2542.5|2546.3|2540.3|2548.5|2542.5|2544.3|2538.3|41
1720076400000|2024-07-04 07:00:00|2546.5|2540.5|2543.8|2537.8|2547|2541|2543.5|2537.5|49
1720076700000|2024-07-04 07:05:00|2544|2538|2544.3|2538.3|2546|2540|2543|2537|48
1720077000000|2024-07-04 07:10:00|2544.5|2538.5|2542|2536|2545.8|2539.8|2541.3|2535.3|38
1720077300000|2024-07-04 07:15:00|2542.3|2536.3|2543.3|2537.3|2544|2538|2542.3|2536.3|36
1720077600000|2024-07-04 07:20:00|2543.5|2537.5|2546|2540|2546.8|2540.8|2543.3|2537.3|55
1720077900000|2024-07-04 07:25:00|2546.3|2540.3|2545.5|2539.5|2547|2541|2545|2539|32
1720078200000|2024-07-04 07:30:00|2545.3|2539.3|2546.3|2540.3|2546.3|2540.3|2544.8|2538.8|30
1720078500000|2024-07-04 07:35:00|2546.5|2540.5|2547|2541|2547|2541|2545.5|2539.5|30
1720078800000|2024-07-04 07:40:00|2547.3|2541.3|2547|2541|2547.5|2541.5|2546.3|2540.3|24
1720079100000|2024-07-04 07:45:00|2547.3|2541.3|2546.3|2540.3|2547.5|2541.5|2545.8|2539.8|43
1720079400000|2024-07-04 07:50:00|2546|2540|2547.5|2541.5|2547.5|2541.5|2546|2540|34
1720079700000|2024-07-04 07:55:00|2547.8|2541.8|2548.5|2542.5|2549.5|2543.5|2547|2541|39
1720080000000|2024-07-04 08:00:00|2548.8|2542.8|2549|2543|2549|2543|2547|2541|34
1720080300000|2024-07-04 08:05:00|2549.8|2543.8|2552.8|2546.8|2554.3|2548.3|2549.8|2543.8|43
1720080600000|2024-07-04 08:10:00|2553|2547|2550.8|2544.8|2553.8|2547.8|2550.5|2544.5|34
1720080900000|2024-07-04 08:15:00|2550.5|2544.5|2547.5|2541.5|2550.5|2544.5|2546|2540|54
1720081200000|2024-07-04 08:20:00|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2546.8|2540.8|32
1720081500000|2024-07-04 08:25:00|2547.8|2541.8|2545.3|2539.3|2547.8|2541.8|2544.5|2538.5|44
1720081800000|2024-07-04 08:30:00|2545.5|2539.5|2544.5|2538.5|2545.8|2539.8|2544.3|2538.3|26
1720082100000|2024-07-04 08:35:00|2544.8|2538.8|2543.3|2537.3|2544.8|2538.8|2542.5|2536.5|33
1720082400000|2024-07-04 08:40:00|2543|2537|2545.3|2539.3|2545.8|2539.8|2543|2537|14
1720082700000|2024-07-04 08:45:00|2545|2539|2546|2540|2546.3|2540.3|2545|2539|12
1720083000000|2024-07-04 08:50:00|2545.8|2539.8|2545.8|2539.8|2546.5|2540.5|2545.5|2539.5|14
1720083300000|2024-07-04 08:55:00|2545.5|2539.5|2547|2541|2547.8|2541.8|2545|2539|19
1720083600000|2024-07-04 09:00:00|2547.3|2541.3|2549.3|2543.3|2549.3|2543.3|2547.3|2541.3|19
1720083900000|2024-07-04 09:05:00|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2548.8|2542.8|9
1720084200000|2024-07-04 09:10:00|2549|2543|2549.5|2543.5|2550|2544|2548.8|2542.8|25
1720084500000|2024-07-04 09:15:00|2549.8|2543.8|2550|2544|2550|2544|2548.8|2542.8|23
1720084800000|2024-07-04 09:20:00|2550.3|2544.3|2550|2544|2551.3|2545.3|2549.8|2543.8|22
1720085100000|2024-07-04 09:25:00|2549.8|2543.8|2548.3|2542.3|2549.8|2543.8|2548.3|2542.3|9
1720085400000|2024-07-04 09:30:00|2548.5|2542.5|2549.3|2543.3|2549.5|2543.5|2548.5|2542.5|6
1720085700000|2024-07-04 09:35:00|2549|2543|2548.3|2542.3|2549|2543|2547.8|2541.8|15
1720086000000|2024-07-04 09:40:00|2548.5|2542.5|2549.5|2543.5|2549.8|2543.8|2548.3|2542.3|16
1720086300000|2024-07-04 09:45:00|2549.3|2543.3|2549|2543|2549.3|2543.3|2548.5|2542.5|20
1720086600000|2024-07-04 09:50:00|2548.8|2542.8|2548.5|2542.5|2549|2543|2548.3|2542.3|12
1720086900000|2024-07-04 09:55:00|2548.3|2542.3|2547|2541|2548.3|2542.3|2547|2541|14
1720087200000|2024-07-04 10:00:00|2547.3|2541.3|2547.3|2541.3|2547.8|2541.8|2547|2541|13
1720087500000|2024-07-04 10:05:00|2547|2541|2546.5|2540.5|2547.3|2541.3|2546.3|2540.3|13
1720087800000|2024-07-04 10:10:00|2546.3|2540.3|2546|2540|2546.3|2540.3|2544.8|2538.8|14
1720088100000|2024-07-04 10:15:00|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|5
1720088400000|2024-07-04 10:20:00|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1720088700000|2024-07-04 10:25:00|2546.5|2540.5|2547.3|2541.3|2548|2542|2546.5|2540.5|25
1720089000000|2024-07-04 10:30:00|2547|2541|2546|2540|2547.5|2541.5|2546|2540|19
1720089300000|2024-07-04 10:35:00|2545.8|2539.8|2544.8|2538.8|2545.8|2539.8|2544.8|2538.8|9
1720089600000|2024-07-04 10:40:00|2544.5|2538.5|2543.8|2537.8|2545|2539|2543.5|2537.5|13
1720089900000|2024-07-04 10:45:00|2544|2538|2544|2538|2544.5|2538.5|2543.8|2537.8|11
1720090200000|2024-07-04 10:50:00|2543.8|2537.8|2542.8|2536.8|2543.8|2537.8|2542|2536|18
1720090500000|2024-07-04 10:55:00|2542.5|2536.5|2541.8|2535.8|2542.5|2536.5|2541.3|2535.3|14
1720090800000|2024-07-04 11:00:00|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2541.3|2535.3|17
1720091100000|2024-07-04 11:05:00|2543|2537|2542.5|2536.5|2543.3|2537.3|2542.5|2536.5|11
1720091400000|2024-07-04 11:10:00|2542.3|2536.3|2542.5|2536.5|2542.8|2536.8|2541.3|2535.3|21
1720091700000|2024-07-04 11:15:00|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2541.8|2535.8|18
1720092000000|2024-07-04 11:20:00|2542.8|2536.8|2542.8|2536.8|2543.5|2537.5|2542.3|2536.3|24
1720092300000|2024-07-04 11:25:00|2543|2537|2541.8|2535.8|2543.3|2537.3|2541.3|2535.3|25
1720092600000|2024-07-04 11:30:00|2541.5|2535.5|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|16
1720092900000|2024-07-04 11:35:00|2541|2535|2540|2534|2541.3|2535.3|2539.5|2533.5|36
1720093200000|2024-07-04 11:40:00|2540.3|2534.3|2539.5|2533.5|2540.5|2534.5|2539.3|2533.3|19
1720093500000|2024-07-04 11:45:00|2539.3|2533.3|2540|2534|2541|2535|2539.3|2533.3|18
1720093800000|2024-07-04 11:50:00|2540.3|2534.3|2540|2534|2540.3|2534.3|2539.8|2533.8|10
1720094100000|2024-07-04 11:55:00|2539.8|2533.8|2543.3|2537.3|2543.8|2537.8|2539.8|2533.8|44
1720094400000|2024-07-04 12:00:00|2543|2537|2543.5|2537.5|2544.5|2538.5|2542.3|2536.3|44
1720094700000|2024-07-04 12:05:00|2543.8|2537.8|2545|2539|2545.3|2539.3|2543.5|2537.5|27
1720095000000|2024-07-04 12:10:00|2544.8|2538.8|2543.5|2537.5|2545|2539|2543.3|2537.3|46
1720095300000|2024-07-04 12:15:00|2543.8|2537.8|2541.8|2535.8|2543.8|2537.8|2541|2535|30
1720095600000|2024-07-04 12:20:00|2541.5|2535.5|2538.5|2532.5|2541.5|2535.5|2537.5|2531.5|38
1720095900000|2024-07-04 12:25:00|2538.8|2532.8|2539|2533|2539.3|2533.3|2538.5|2532.5|12
1720096200000|2024-07-04 12:30:00|2538.8|2532.8|2537|2531|2539|2533|2535.3|2529.3|34
1720096500000|2024-07-04 12:35:00|2536.8|2530.8|2536.8|2530.8|2538.3|2532.3|2536.8|2530.8|22
1720096800000|2024-07-04 12:40:00|2536|2530|2538.3|2532.3|2538.8|2532.8|2535.8|2529.8|46
1720097100000|2024-07-04 12:45:00|2538.5|2532.5|2539.5|2533.5|2539.5|2533.5|2537.8|2531.8|19
1720097400000|2024-07-04 12:50:00|2539.3|2533.3|2540.3|2534.3|2541|2535|2539.3|2533.3|23
1720097700000|2024-07-04 12:55:00|2540|2534|2539.5|2533.5|2540.3|2534.3|2539.3|2533.3|23
1720098000000|2024-07-04 13:00:00|2539.8|2533.8|2540.5|2534.5|2541.5|2535.5|2538.8|2532.8|105
1720098300000|2024-07-04 13:05:00|2540.3|2534.3|2539|2533|2541.3|2535.3|2539|2533|42
1720098600000|2024-07-04 13:10:00|2539.3|2533.3|2540|2534|2540.5|2534.5|2538.8|2532.8|35
1720098900000|2024-07-04 13:15:00|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2539|2533|32
1720099200000|2024-07-04 13:20:00|2540|2534|2540.5|2534.5|2540.5|2534.5|2538.3|2532.3|34
1720099500000|2024-07-04 13:25:00|2540.3|2534.3|2539.5|2533.5|2540.8|2534.8|2539.3|2533.3|26
1720099800000|2024-07-04 13:30:00|2539.8|2533.8|2542.3|2536.3|2543.3|2537.3|2539.8|2533.8|33
1720100100000|2024-07-04 13:35:00|2542.5|2536.5|2544.8|2538.8|2544.8|2538.8|2542|2536|45
1720100400000|2024-07-04 13:40:00|2544.5|2538.5|2543|2537|2544.8|2538.8|2542.5|2536.5|20
1720100700000|2024-07-04 13:45:00|2543.3|2537.3|2543.5|2537.5|2543.8|2537.8|2542|2536|40
1720101000000|2024-07-04 13:50:00|2543.8|2537.8|2545.3|2539.3|2545.8|2539.8|2543.8|2537.8|38
1720101300000|2024-07-04 13:55:00|2544.8|2538.8|2545.8|2539.8|2546.5|2540.5|2543.8|2537.8|56
1720101600000|2024-07-04 14:00:00|2545.5|2539.5|2545.5|2539.5|2546|2540|2545|2539|41
1720101900000|2024-07-04 14:05:00|2545.3|2539.3|2543|2537|2545.3|2539.3|2542.3|2536.3|43
1720102200000|2024-07-04 14:10:00|2542.8|2536.8|2543.5|2537.5|2543.8|2537.8|2541.8|2535.8|28
1720102500000|2024-07-04 14:15:00|2543.3|2537.3|2542.8|2536.8|2543.5|2537.5|2541.8|2535.8|30
1720102800000|2024-07-04 14:20:00|2543|2537|2543.3|2537.3|2543.8|2537.8|2542.8|2536.8|17
1720103100000|2024-07-04 14:25:00|2543|2537|2542.3|2536.3|2543.3|2537.3|2541.8|2535.8|18
1720103400000|2024-07-04 14:30:00|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.3|2536.3|29
1720103700000|2024-07-04 14:35:00|2542|2536|2541.8|2535.8|2542.3|2536.3|2541.3|2535.3|20
1720104000000|2024-07-04 14:40:00|2541.5|2535.5|2541.5|2535.5|2542.8|2536.8|2541.3|2535.3|26
1720104300000|2024-07-04 14:45:00|2541|2535|2539.8|2533.8|2541.5|2535.5|2539.8|2533.8|19
1720104600000|2024-07-04 14:50:00|2540.3|2534.3|2536|2530|2540.5|2534.5|2536|2530|63
1720104900000|2024-07-04 14:55:00|2535.8|2529.8|2536.5|2530.5|2538.3|2532.3|2535.3|2529.3|61
1720105200000|2024-07-04 15:00:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2534.8|2528.8|46
1720105500000|2024-07-04 15:05:00|2536|2530|2536.5|2530.5|2537.3|2531.3|2534.8|2528.8|50
1720105800000|2024-07-04 15:10:00|2536.8|2530.8|2537|2531|2537.5|2531.5|2535.8|2529.8|36
1720106100000|2024-07-04 15:15:00|2537.3|2531.3|2532|2526|2537.5|2531.5|2532|2526|31
1720106400000|2024-07-04 15:20:00|2531.8|2525.8|2524|2518|2532.3|2526.3|2524|2518|63
1720106700000|2024-07-04 15:25:00|2524.3|2518.3|2527.8|2521.8|2528.8|2522.8|2521.3|2515.3|124
1720107000000|2024-07-04 15:30:00|2528|2522|2527.3|2521.3|2529.3|2523.3|2525.5|2519.5|40
1720107300000|2024-07-04 15:35:00|2527.5|2521.5|2529.8|2523.8|2531|2525|2527.5|2521.5|36
1720107600000|2024-07-04 15:40:00|2529.5|2523.5|2528.3|2522.3|2529.5|2523.5|2527.8|2521.8|31
1720107900000|2024-07-04 15:45:00|2528.5|2522.5|2529.8|2523.8|2529.8|2523.8|2528.3|2522.3|13
1720108200000|2024-07-04 15:50:00|2529.5|2523.5|2529.5|2523.5|2530.5|2524.5|2529|2523|13
1720108500000|2024-07-04 15:55:00|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529|2523|28
1720108800000|2024-07-04 16:00:00|2529.3|2523.3|2529|2523|2529.5|2523.5|2528.5|2522.5|21
1720109100000|2024-07-04 16:05:00|2528.8|2522.8|2528.8|2522.8|2529.3|2523.3|2527.3|2521.3|19
1720109400000|2024-07-04 16:10:00|2529|2523|2529|2523|2529|2523|2528.5|2522.5|13
1720109700000|2024-07-04 16:15:00|2529.3|2523.3|2527.8|2521.8|2529.3|2523.3|2527.5|2521.5|13
1720110000000|2024-07-04 16:20:00|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|8
1720110300000|2024-07-04 16:25:00|2529|2523|2529.5|2523.5|2529.5|2523.5|2529|2523|9
1720110600000|2024-07-04 16:30:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|3
1720110900000|2024-07-04 16:35:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1720111200000|2024-07-04 16:40:00|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|6
1720111500000|2024-07-04 16:45:00|2529|2523|2529.8|2523.8|2529.8|2523.8|2529|2523|18
1720111800000|2024-07-04 16:50:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|4
1720112100000|2024-07-04 16:55:00|2529.9|2523.9|2529.6|2523.6|2530.1|2524.1|2529.4|2523.4|10
1720112400000|2024-07-04 17:00:00|2529.9|2523.9|2529.1|2523.1|2529.9|2523.9|2528.9|2522.9|10
1720112700000|2024-07-04 17:05:00|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|3
1720113000000|2024-07-04 17:10:00|2529.1|2523.1|2528.6|2522.6|2529.6|2523.6|2528.6|2522.6|6
1720113300000|2024-07-04 17:15:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1720113900000|2024-07-04 17:25:00|2528.6|2522.6|2527.4|2521.4|2528.9|2522.9|2527.4|2521.4|15
1720114200000|2024-07-04 17:30:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|4
1720114500000|2024-07-04 17:35:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1720115100000|2024-07-04 17:45:00|2527.9|2521.9|2528.9|2522.9|2528.9|2522.9|2527.6|2521.6|7
1720115400000|2024-07-04 17:50:00|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2528.9|2522.9|9
1720115700000|2024-07-04 17:55:00|2534.8|2519.8|2535.3|2520.3|2536|2521|2534.3|2519.3|9
1720137600000|2024-07-05 00:00:00|2533.5|2527.5|2533.5|2527.5|2536|2530|2533|2527|20
1720137900000|2024-07-05 00:05:00|2533.8|2527.8|2535.5|2529.5|2536|2530|2533.8|2527.8|19
1720138200000|2024-07-05 00:10:00|2535.8|2529.8|2537.3|2531.3|2537.5|2531.5|2535.8|2529.8|8
1720138500000|2024-07-05 00:15:00|2537.5|2531.5|2536.3|2530.3|2538|2532|2535.3|2529.3|27
1720138800000|2024-07-05 00:20:00|2536.5|2530.5|2537|2531|2537.3|2531.3|2535.8|2529.8|17
1720139100000|2024-07-05 00:25:00|2537.3|2531.3|2538.5|2532.5|2540|2534|2537.3|2531.3|17
1720139400000|2024-07-05 00:30:00|2538.8|2532.8|2538.5|2532.5|2540|2534|2538.5|2532.5|13
1720139700000|2024-07-05 00:35:00|2538.8|2532.8|2539.3|2533.3|2540.3|2534.3|2538.5|2532.5|22
1720140000000|2024-07-05 00:40:00|2539|2533|2539.8|2533.8|2540|2534|2539|2533|16
1720140300000|2024-07-05 00:45:00|2539.5|2533.5|2540|2534|2540.5|2534.5|2539|2533|29
1720140600000|2024-07-05 00:50:00|2539.5|2533.5|2539.5|2533.5|2539.8|2533.8|2539|2533|15
1720140900000|2024-07-05 00:55:00|2539.3|2533.3|2538.8|2532.8|2539.5|2533.5|2537|2531|26
1720141200000|2024-07-05 01:00:00|2538.5|2532.5|2543|2537|2544|2538|2538.5|2532.5|129
1720141500000|2024-07-05 01:05:00|2542.8|2536.8|2541|2535|2543.3|2537.3|2540.3|2534.3|44
1720141800000|2024-07-05 01:10:00|2541.3|2535.3|2538.5|2532.5|2541.8|2535.8|2538.5|2532.5|36
1720142100000|2024-07-05 01:15:00|2538.3|2532.3|2537|2531|2540|2534|2536.8|2530.8|55
1720142400000|2024-07-05 01:20:00|2536.8|2530.8|2535.8|2529.8|2537.3|2531.3|2534.5|2528.5|42
1720142700000|2024-07-05 01:25:00|2536|2530|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|45
1720143000000|2024-07-05 01:30:00|2535.3|2529.3|2531.3|2525.3|2535.8|2529.8|2529.8|2523.8|65
1720143300000|2024-07-05 01:35:00|2531.5|2525.5|2530.8|2524.8|2532.3|2526.3|2530|2524|36
1720143600000|2024-07-05 01:40:00|2530.5|2524.5|2531.8|2525.8|2532.8|2526.8|2529.8|2523.8|44
1720143900000|2024-07-05 01:45:00|2532|2526|2531.3|2525.3|2532|2526|2530|2524|36
1720144200000|2024-07-05 01:50:00|2531|2525|2533.3|2527.3|2534.5|2528.5|2531|2525|48
1720144500000|2024-07-05 01:55:00|2532.8|2526.8|2532|2526|2534.5|2528.5|2531.5|2525.5|52
1720144800000|2024-07-05 02:00:00|2531.8|2525.8|2534|2528|2534.5|2528.5|2531.8|2525.8|54
1720145100000|2024-07-05 02:05:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2532|2526|42
1720145400000|2024-07-05 02:10:00|2533|2527|2533|2527|2533.3|2527.3|2531.5|2525.5|41
1720145700000|2024-07-05 02:15:00|2532.8|2526.8|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|10
1720146000000|2024-07-05 02:20:00|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|5
1720146300000|2024-07-05 02:25:00|2532.5|2526.5|2532|2526|2533.3|2527.3|2531.8|2525.8|20
1720146600000|2024-07-05 02:30:00|2532.3|2526.3|2530|2524|2533|2527|2529.8|2523.8|55
1720146900000|2024-07-05 02:35:00|2529.8|2523.8|2529.8|2523.8|2531|2525|2529.5|2523.5|52
1720147200000|2024-07-05 02:40:00|2530|2524|2530|2524|2531.5|2525.5|2529.5|2523.5|39
1720147500000|2024-07-05 02:45:00|2529.8|2523.8|2525|2519|2529.8|2523.8|2525|2519|46
1720147800000|2024-07-05 02:50:00|2525.3|2519.3|2526.3|2520.3|2527.3|2521.3|2524.3|2518.3|48
1720148100000|2024-07-05 02:55:00|2526|2520|2525.8|2519.8|2527.3|2521.3|2525.5|2519.5|48
1720148400000|2024-07-05 03:00:00|2525.5|2519.5|2526.8|2520.8|2527.8|2521.8|2525.5|2519.5|27
1720148700000|2024-07-05 03:05:00|2527|2521|2526.3|2520.3|2528|2522|2526.3|2520.3|21
1720149000000|2024-07-05 03:10:00|2526|2520|2524.8|2518.8|2526|2520|2524.3|2518.3|36
1720149300000|2024-07-05 03:15:00|2525|2519|2527.3|2521.3|2527.5|2521.5|2525|2519|36
1720149600000|2024-07-05 03:20:00|2527.5|2521.5|2527.3|2521.3|2530|2524|2526.8|2520.8|52
1720149900000|2024-07-05 03:25:00|2527|2521|2528|2522|2528.3|2522.3|2526.8|2520.8|41
1720150200000|2024-07-05 03:30:00|2527.8|2521.8|2526.5|2520.5|2528|2522|2526.5|2520.5|8
1720150500000|2024-07-05 03:35:00|2526.8|2520.8|2527.3|2521.3|2528|2522|2526.8|2520.8|9
1720150800000|2024-07-05 03:40:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1720151100000|2024-07-05 03:45:00|2527.3|2521.3|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|7
1720151400000|2024-07-05 03:50:00|2527|2521|2527.5|2521.5|2527.8|2521.8|2527|2521|5
1720151700000|2024-07-05 03:55:00|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.5|2521.5|9
1720152000000|2024-07-05 04:00:00|2527.3|2521.3|2526.3|2520.3|2527.5|2521.5|2526.3|2520.3|8
1720152300000|2024-07-05 04:05:00|2526|2520|2527|2521|2527|2521|2526|2520|3
1720152600000|2024-07-05 04:10:00|2526.8|2520.8|2528.3|2522.3|2528.3|2522.3|2526.8|2520.8|8
1720152900000|2024-07-05 04:15:00|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1720153500000|2024-07-05 04:25:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|11
1720153800000|2024-07-05 04:30:00|2529|2523|2529.5|2523.5|2530|2524|2529|2523|11
1720154100000|2024-07-05 04:35:00|2529.8|2523.8|2530.5|2524.5|2531|2525|2529.5|2523.5|12
1720154400000|2024-07-05 04:40:00|2530.3|2524.3|2530|2524|2530.5|2524.5|2530|2524|6
1720154700000|2024-07-05 04:45:00|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530|2524|14
1720155000000|2024-07-05 04:50:00|2531.8|2525.8|2532|2526|2532.8|2526.8|2531.8|2525.8|7
1720155300000|2024-07-05 04:55:00|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|4
1720155600000|2024-07-05 05:00:00|2531.3|2525.3|2529.5|2523.5|2531.3|2525.3|2529.3|2523.3|24
1720155900000|2024-07-05 05:05:00|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.3|2522.3|18
1720156200000|2024-07-05 05:10:00|2528.8|2522.8|2528|2522|2528.8|2522.8|2528|2522|13
1720156500000|2024-07-05 05:15:00|2528.5|2522.5|2528.5|2522.5|2529|2523|2528.5|2522.5|7
1720156800000|2024-07-05 05:20:00|2528.3|2522.3|2527|2521|2528.3|2522.3|2527|2521|6
1720157100000|2024-07-05 05:25:00|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|12
1720157400000|2024-07-05 05:30:00|2526.8|2520.8|2526.5|2520.5|2529.8|2523.8|2526.5|2520.5|74
1720157700000|2024-07-05 05:35:00|2526.3|2520.3|2528.5|2522.5|2528.8|2522.8|2526|2520|51
1720158000000|2024-07-05 05:40:00|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2526.5|2520.5|29
1720158300000|2024-07-05 05:45:00|2529|2523|2531.5|2525.5|2531.8|2525.8|2529|2523|41
1720158600000|2024-07-05 05:50:00|2531.8|2525.8|2531.5|2525.5|2532|2526|2529.5|2523.5|45
1720158900000|2024-07-05 05:55:00|2531.3|2525.3|2534.5|2528.5|2535|2529|2531.3|2525.3|45
1720159200000|2024-07-05 06:00:00|2534.8|2528.8|2536.3|2530.3|2536.3|2530.3|2533|2527|66
1720159500000|2024-07-05 06:05:00|2536.5|2530.5|2536.5|2530.5|2537|2531|2535|2529|62
1720159800000|2024-07-05 06:10:00|2536.8|2530.8|2535.5|2529.5|2536.8|2530.8|2534.5|2528.5|52
1720160100000|2024-07-05 06:15:00|2535.3|2529.3|2533.5|2527.5|2535.3|2529.3|2533|2527|46
1720160400000|2024-07-05 06:20:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2531.5|2525.5|36
1720160700000|2024-07-05 06:25:00|2533|2527|2531.3|2525.3|2533|2527|2531|2525|26
1720161000000|2024-07-05 06:30:00|2531.5|2525.5|2532.8|2526.8|2533.3|2527.3|2530.3|2524.3|38
1720161300000|2024-07-05 06:35:00|2533|2527|2533.5|2527.5|2534|2528|2532.5|2526.5|43
1720161600000|2024-07-05 06:40:00|2533.3|2527.3|2531.3|2525.3|2533.3|2527.3|2530.8|2524.8|49
1720161900000|2024-07-05 06:45:00|2531.5|2525.5|2529.8|2523.8|2532|2526|2529.3|2523.3|42
1720162200000|2024-07-05 06:50:00|2530|2524|2531.5|2525.5|2533|2527|2530|2524|45
1720162500000|2024-07-05 06:55:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2529.5|2523.5|43
1720162800000|2024-07-05 07:00:00|2531|2525|2529|2523|2532|2526|2528.5|2522.5|77
1720163100000|2024-07-05 07:05:00|2528.8|2522.8|2530.3|2524.3|2530.3|2524.3|2528.3|2522.3|24
1720163400000|2024-07-05 07:10:00|2530.5|2524.5|2530.5|2524.5|2532.8|2526.8|2530.3|2524.3|45
1720163700000|2024-07-05 07:15:00|2530.8|2524.8|2528.5|2522.5|2530.8|2524.8|2528.3|2522.3|40
1720164000000|2024-07-05 07:20:00|2528.3|2522.3|2530|2524|2530|2524|2528.3|2522.3|18
1720164300000|2024-07-05 07:25:00|2529.8|2523.8|2531|2525|2531.3|2525.3|2529.8|2523.8|16
1720164600000|2024-07-05 07:30:00|2530.8|2524.8|2530.5|2524.5|2533|2527|2530.3|2524.3|31
1720164900000|2024-07-05 07:35:00|2531|2525|2531.5|2525.5|2532|2526|2530.8|2524.8|27
1720165200000|2024-07-05 07:40:00|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2531|2525|14
1720165500000|2024-07-05 07:45:00|2531.8|2525.8|2531.3|2525.3|2532|2526|2531.3|2525.3|16
1720165800000|2024-07-05 07:50:00|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.3|2525.3|27
1720166100000|2024-07-05 07:55:00|2531.3|2525.3|2529.3|2523.3|2531.3|2525.3|2527.5|2521.5|43
1720166400000|2024-07-05 08:00:00|2529.5|2523.5|2531.8|2525.8|2531.8|2525.8|2526.5|2520.5|92
1720166700000|2024-07-05 08:05:00|2532|2526|2531.5|2525.5|2532|2526|2529|2523|44
1720167000000|2024-07-05 08:10:00|2531.8|2525.8|2532.5|2526.5|2533|2527|2531|2525|45
1720167300000|2024-07-05 08:15:00|2532.3|2526.3|2531.5|2525.5|2532.8|2526.8|2531.3|2525.3|21
1720167600000|2024-07-05 08:20:00|2531.8|2525.8|2533.3|2527.3|2534|2528|2531.3|2525.3|45
1720167900000|2024-07-05 08:25:00|2533.5|2527.5|2534.8|2528.8|2535.8|2529.8|2533.5|2527.5|37
1720168200000|2024-07-05 08:30:00|2535|2529|2533|2527|2535.3|2529.3|2532.8|2526.8|32
1720168500000|2024-07-05 08:35:00|2533.3|2527.3|2533|2527|2533.5|2527.5|2531.3|2525.3|34
1720168800000|2024-07-05 08:40:00|2533.3|2527.3|2533.8|2527.8|2534|2528|2531.5|2525.5|41
1720169100000|2024-07-05 08:45:00|2534|2528|2533.5|2527.5|2535.8|2529.8|2533.5|2527.5|29
1720169400000|2024-07-05 08:50:00|2533.8|2527.8|2534.5|2528.5|2535|2529|2533.8|2527.8|40
1720169700000|2024-07-05 08:55:00|2534.8|2528.8|2533.8|2527.8|2535.3|2529.3|2533.8|2527.8|35
1720170000000|2024-07-05 09:00:00|2534|2528|2536|2530|2536|2530|2534|2528|23
1720170300000|2024-07-05 09:05:00|2536.3|2530.3|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|19
1720170600000|2024-07-05 09:10:00|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.5|2529.5|29
1720170900000|2024-07-05 09:15:00|2536.5|2530.5|2540.3|2534.3|2541.5|2535.5|2536.5|2530.5|42
1720171200000|2024-07-05 09:20:00|2540.5|2534.5|2540|2534|2540.8|2534.8|2539|2533|45
1720171500000|2024-07-05 09:25:00|2540.3|2534.3|2541.5|2535.5|2541.5|2535.5|2540.3|2534.3|16
1720171800000|2024-07-05 09:30:00|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|25
1720172100000|2024-07-05 09:35:00|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|33
1720172400000|2024-07-05 09:40:00|2542.5|2536.5|2542.8|2536.8|2543|2537|2541.8|2535.8|27
1720172700000|2024-07-05 09:45:00|2542.5|2536.5|2542|2536|2542.8|2536.8|2541.3|2535.3|32
1720173000000|2024-07-05 09:50:00|2541.8|2535.8|2541.8|2535.8|2542|2536|2540.8|2534.8|44
1720173300000|2024-07-05 09:55:00|2541.5|2535.5|2540.8|2534.8|2542|2536|2540.8|2534.8|10
1720173600000|2024-07-05 10:00:00|2540.5|2534.5|2541.8|2535.8|2541.8|2535.8|2540.3|2534.3|10
1720173900000|2024-07-05 10:05:00|2541.5|2535.5|2539.5|2533.5|2541.5|2535.5|2539.5|2533.5|18
1720174200000|2024-07-05 10:10:00|2539.3|2533.3|2540.8|2534.8|2540.8|2534.8|2538.8|2532.8|37
1720174500000|2024-07-05 10:15:00|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.3|2534.3|20
1720174800000|2024-07-05 10:20:00|2541.8|2535.8|2544.5|2538.5|2545|2539|2541.8|2535.8|52
1720175100000|2024-07-05 10:25:00|2544.3|2538.3|2547.3|2541.3|2547.5|2541.5|2543.8|2537.8|75
1720175400000|2024-07-05 10:30:00|2547.5|2541.5|2547.5|2541.5|2549.8|2543.8|2546.8|2540.8|59
1720175700000|2024-07-05 10:35:00|2547.8|2541.8|2549.5|2543.5|2550.3|2544.3|2546.5|2540.5|30
1720176000000|2024-07-05 10:40:00|2549.3|2543.3|2548|2542|2549.5|2543.5|2547.5|2541.5|47
1720176300000|2024-07-05 10:45:00|2548.3|2542.3|2548.5|2542.5|2549.8|2543.8|2547.5|2541.5|32
1720176600000|2024-07-05 10:50:00|2548.8|2542.8|2548.3|2542.3|2549|2543|2546.3|2540.3|49
1720176900000|2024-07-05 10:55:00|2548.5|2542.5|2551|2545|2551|2545|2548|2542|44
1720177200000|2024-07-05 11:00:00|2550.8|2544.8|2550.3|2544.3|2551.8|2545.8|2549.5|2543.5|41
1720177500000|2024-07-05 11:05:00|2550.5|2544.5|2550|2544|2551.3|2545.3|2549.3|2543.3|30
1720177800000|2024-07-05 11:10:00|2550.3|2544.3|2549.5|2543.5|2550.3|2544.3|2549|2543|16
1720178100000|2024-07-05 11:15:00|2549.8|2543.8|2551.3|2545.3|2551.8|2545.8|2549|2543|34
1720178400000|2024-07-05 11:20:00|2551.5|2545.5|2549.3|2543.3|2551.5|2545.5|2548.8|2542.8|34
1720178700000|2024-07-05 11:25:00|2548.8|2542.8|2549|2543|2549.3|2543.3|2548.8|2542.8|21
1720179000000|2024-07-05 11:30:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|41
1720179300000|2024-07-05 11:35:00|2548.5|2542.5|2548.8|2542.8|2550.8|2544.8|2548.3|2542.3|33
1720179600000|2024-07-05 11:40:00|2548.5|2542.5|2548.5|2542.5|2549|2543|2547.8|2541.8|42
1720179900000|2024-07-05 11:45:00|2548.8|2542.8|2548.3|2542.3|2549.3|2543.3|2547.8|2541.8|61
1720180200000|2024-07-05 11:50:00|2548|2542|2548.3|2542.3|2549.8|2543.8|2547.8|2541.8|53
1720180500000|2024-07-05 11:55:00|2548.8|2542.8|2548.3|2542.3|2549.8|2543.8|2547.8|2541.8|31
1720180800000|2024-07-05 12:00:00|2548.5|2542.5|2548.3|2542.3|2549.8|2543.8|2547.5|2541.5|49
1720181100000|2024-07-05 12:05:00|2548|2542|2548.8|2542.8|2549.3|2543.3|2547.8|2541.8|33
1720181400000|2024-07-05 12:10:00|2548.5|2542.5|2545.8|2539.8|2549|2543|2545.8|2539.8|40
1720181700000|2024-07-05 12:15:00|2546.3|2540.3|2545.3|2539.3|2547.3|2541.3|2544.3|2538.3|43
1720182000000|2024-07-05 12:20:00|2545.5|2539.5|2545|2539|2546.8|2540.8|2543.8|2537.8|47
1720182300000|2024-07-05 12:25:00|2544.8|2538.8|2545.5|2539.5|2546.3|2540.3|2544.3|2538.3|47
1720182600000|2024-07-05 12:30:00|2545.3|2539.3|2542.5|2536.5|2545.3|2539.3|2539|2533|171
1720182900000|2024-07-05 12:35:00|2542.8|2536.8|2544|2538|2546.3|2540.3|2542.8|2536.8|116
1720183200000|2024-07-05 12:40:00|2544.3|2538.3|2548.5|2542.5|2549.5|2543.5|2544|2538|62
1720183500000|2024-07-05 12:45:00|2548.3|2542.3|2548|2542|2549.8|2543.8|2547|2541|72
1720183800000|2024-07-05 12:50:00|2548.3|2542.3|2549|2543|2550.8|2544.8|2548.3|2542.3|49
1720184100000|2024-07-05 12:55:00|2549.3|2543.3|2549|2543|2550.8|2544.8|2549|2543|64
1720184400000|2024-07-05 13:00:00|2549.3|2543.3|2546.4|2540.4|2551.5|2545.5|2545.3|2539.3|240
1720184700000|2024-07-05 13:05:00|2546.5|2540.5|2556.5|2550.5|2556.5|2550.5|2545.8|2539.8|130
1720185000000|2024-07-05 13:10:00|2556.8|2550.8|2557|2551|2559.5|2553.5|2555.9|2549.9|153
1720185300000|2024-07-05 13:15:00|2556.8|2550.8|2553.5|2547.5|2557|2551|2552.8|2546.8|121
1720185600000|2024-07-05 13:20:00|2553.3|2547.3|2549|2543|2553.3|2547.3|2548|2542|109
1720185900000|2024-07-05 13:25:00|2549.3|2543.3|2552.3|2546.3|2553.3|2547.3|2549|2543|78
1720186200000|2024-07-05 13:30:00|2552.5|2546.5|2554.8|2548.8|2556|2550|2549.5|2543.5|142
1720186500000|2024-07-05 13:35:00|2555|2549|2552.5|2546.5|2555.5|2549.5|2551.5|2545.5|124
1720186800000|2024-07-05 13:40:00|2552.8|2546.8|2553|2547|2555.8|2549.8|2552.3|2546.3|81
1720187100000|2024-07-05 13:45:00|2552.8|2546.8|2551|2545|2554|2548|2547.5|2541.5|122
1720187400000|2024-07-05 13:50:00|2551.3|2545.3|2550.5|2544.5|2553.5|2547.5|2549.3|2543.3|123
1720187700000|2024-07-05 13:55:00|2550.8|2544.8|2555.5|2549.5|2556|2550|2550.3|2544.3|88
1720188000000|2024-07-05 14:00:00|2555.3|2549.3|2554|2548|2557|2551|2553.3|2547.3|125
1720188300000|2024-07-05 14:05:00|2554.3|2548.3|2552.5|2546.5|2556|2550|2551.5|2545.5|101
1720188600000|2024-07-05 14:10:00|2552.3|2546.3|2552|2546|2552.8|2546.8|2549.8|2543.8|95
1720188900000|2024-07-05 14:15:00|2551.8|2545.8|2551|2545|2552.8|2546.8|2549.5|2543.5|90
1720189200000|2024-07-05 14:20:00|2550.8|2544.8|2552.3|2546.3|2552.8|2546.8|2548.8|2542.8|101
1720189500000|2024-07-05 14:25:00|2552.5|2546.5|2550.5|2544.5|2553.8|2547.8|2550.3|2544.3|64
1720189800000|2024-07-05 14:30:00|2550.8|2544.8|2553.8|2547.8|2554.8|2548.8|2550.5|2544.5|84
1720190100000|2024-07-05 14:35:00|2553.5|2547.5|2553|2547|2554.3|2548.3|2552|2546|58
1720190400000|2024-07-05 14:40:00|2552.8|2546.8|2554|2548|2555.3|2549.3|2551.8|2545.8|70
1720190700000|2024-07-05 14:45:00|2554.3|2548.3|2551.5|2545.5|2555.8|2549.8|2551.5|2545.5|76
1720191000000|2024-07-05 14:50:00|2551.3|2545.3|2546.5|2540.5|2552|2546|2546|2540|108
1720191300000|2024-07-05 14:55:00|2546.8|2540.8|2537.1|2531.1|2546.8|2540.8|2536.1|2530.1|120
1720191600000|2024-07-05 15:00:00|2537.4|2531.4|2538|2532|2539.3|2533.3|2536.3|2530.3|109
1720191900000|2024-07-05 15:05:00|2537.8|2531.8|2541|2535|2542.3|2536.3|2537.8|2531.8|80
1720192200000|2024-07-05 15:10:00|2540.8|2534.8|2536.8|2530.8|2541|2535|2536|2530|93
1720192500000|2024-07-05 15:15:00|2536.5|2530.5|2534.8|2528.8|2537.3|2531.3|2533.5|2527.5|102
1720192800000|2024-07-05 15:20:00|2535|2529|2533.8|2527.8|2537.5|2531.5|2532.5|2526.5|76
1720193100000|2024-07-05 15:25:00|2534|2528|2540.5|2534.5|2542.5|2536.5|2534|2528|109
1720193400000|2024-07-05 15:30:00|2540|2534|2542.3|2536.3|2543.8|2537.8|2539.5|2533.5|77
1720193700000|2024-07-05 15:35:00|2542|2536|2540.5|2534.5|2542.3|2536.3|2539.8|2533.8|46
1720194000000|2024-07-05 15:40:00|2540.3|2534.3|2540.5|2534.5|2541.3|2535.3|2538.8|2532.8|63
1720194300000|2024-07-05 15:45:00|2540.8|2534.8|2539.3|2533.3|2541|2535|2539.3|2533.3|56
1720194600000|2024-07-05 15:50:00|2539|2533|2539.5|2533.5|2539.8|2533.8|2537.5|2531.5|53
1720194900000|2024-07-05 15:55:00|2539.8|2533.8|2539.5|2533.5|2540.3|2534.3|2538.3|2532.3|37
1720195200000|2024-07-05 16:00:00|2540.3|2534.3|2541.3|2535.3|2541.3|2535.3|2539.5|2533.5|32
1720195500000|2024-07-05 16:05:00|2541.5|2535.5|2541.3|2535.3|2541.8|2535.8|2540.8|2534.8|23
1720195800000|2024-07-05 16:10:00|2541|2535|2540.5|2534.5|2541|2535|2540.3|2534.3|13
1720196100000|2024-07-05 16:15:00|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|30
1720196400000|2024-07-05 16:20:00|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|17
1720196700000|2024-07-05 16:25:00|2540.5|2534.5|2540|2534|2540.5|2534.5|2540|2534|13
1720197000000|2024-07-05 16:30:00|2540.3|2534.3|2541|2535|2541.3|2535.3|2540.3|2534.3|16
1720197300000|2024-07-05 16:35:00|2540.8|2534.8|2542|2536|2542|2536|2540.8|2534.8|12
1720197600000|2024-07-05 16:40:00|2541.8|2535.8|2542|2536|2542.3|2536.3|2541.3|2535.3|20
1720197900000|2024-07-05 16:45:00|2542.3|2536.3|2542|2536|2542.5|2536.5|2541.8|2535.8|15
1720198200000|2024-07-05 16:50:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541|2535|7
1720198500000|2024-07-05 16:55:00|2541.8|2535.8|2542.5|2536.5|2543|2537|2541.8|2535.8|32
1720198800000|2024-07-05 17:00:00|2542.8|2536.8|2543.3|2537.3|2543.8|2537.8|2541|2535|42
1720199100000|2024-07-05 17:05:00|2543|2537|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|16
1720199400000|2024-07-05 17:10:00|2542.5|2536.5|2542.8|2536.8|2543|2537|2542.5|2536.5|13
1720199700000|2024-07-05 17:15:00|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|26
1720200000000|2024-07-05 17:20:00|2542.5|2536.5|2543|2537|2543.8|2537.8|2542.5|2536.5|7
1720200300000|2024-07-05 17:25:00|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|16
1720200600000|2024-07-05 17:30:00|2543.3|2537.3|2543|2537|2543.5|2537.5|2542.5|2536.5|9
1720200900000|2024-07-05 17:35:00|2542.8|2536.8|2543.3|2537.3|2543.5|2537.5|2541.5|2535.5|24
1720201200000|2024-07-05 17:40:00|2543.5|2537.5|2544|2538|2544.5|2538.5|2543.3|2537.3|14
1720201500000|2024-07-05 17:45:00|2543.5|2537.5|2541.5|2535.5|2543.5|2537.5|2540.8|2534.8|19
1720201800000|2024-07-05 17:50:00|2541.8|2535.8|2542|2536|2542.3|2536.3|2541.8|2535.8|6
1720202100000|2024-07-05 17:55:00|2546.5|2531.5|2546.3|2531.3|2546.5|2531.5|2546|2531|3
1720396800000|2024-07-08 00:00:00|2543.4|2537.4|2539.5|2533.5|2543.4|2537.4|2539.1|2533.1|22
1720397100000|2024-07-08 00:05:00|2539.3|2533.3|2540.3|2534.3|2541|2535|2538.3|2532.3|24
1720397400000|2024-07-08 00:10:00|2540|2534|2540|2534|2540.8|2534.8|2539.3|2533.3|14
1720397700000|2024-07-08 00:15:00|2540.3|2534.3|2541.8|2535.8|2541.8|2535.8|2539.8|2533.8|14
1720398000000|2024-07-08 00:20:00|2542|2536|2540.3|2534.3|2542.3|2536.3|2540.3|2534.3|13
1720398300000|2024-07-08 00:25:00|2540|2534|2539.8|2533.8|2540.5|2534.5|2538.8|2532.8|17
1720398600000|2024-07-08 00:30:00|2540|2534|2540|2534|2540.3|2534.3|2539|2533|10
1720398900000|2024-07-08 00:35:00|2539.8|2533.8|2539.8|2533.8|2540.8|2534.8|2539.3|2533.3|18
1720399200000|2024-07-08 00:40:00|2540|2534|2538.3|2532.3|2540.3|2534.3|2538.3|2532.3|13
1720399500000|2024-07-08 00:45:00|2538|2532|2541.4|2535.4|2541.4|2535.4|2537.8|2531.8|12
1720399800000|2024-07-08 00:50:00|2541.3|2535.3|2540.8|2534.8|2542.3|2536.3|2540.3|2534.3|21
1720400100000|2024-07-08 00:55:00|2540.5|2534.5|2541.8|2535.8|2542.3|2536.3|2540.3|2534.3|19
1720400400000|2024-07-08 01:00:00|2541.5|2535.5|2537.8|2531.8|2541.5|2535.5|2535|2529|76
1720400700000|2024-07-08 01:05:00|2537.5|2531.5|2538.3|2532.3|2538.8|2532.8|2535.8|2529.8|47
1720401000000|2024-07-08 01:10:00|2538.5|2532.5|2540.3|2534.3|2541|2535|2538.3|2532.3|48
1720401300000|2024-07-08 01:15:00|2540.5|2534.5|2539.5|2533.5|2542.3|2536.3|2539.3|2533.3|35
1720401600000|2024-07-08 01:20:00|2539.8|2533.8|2541.3|2535.3|2541.5|2535.5|2538.3|2532.3|32
1720401900000|2024-07-08 01:25:00|2541.5|2535.5|2542.5|2536.5|2542.8|2536.8|2541.5|2535.5|36
1720402200000|2024-07-08 01:30:00|2542.3|2536.3|2542.3|2536.3|2542.5|2536.5|2540.8|2534.8|55
1720402500000|2024-07-08 01:35:00|2542|2536|2539.3|2533.3|2542|2536|2539.3|2533.3|27
1720402800000|2024-07-08 01:40:00|2539|2533|2537.3|2531.3|2539.8|2533.8|2537.3|2531.3|41
1720403100000|2024-07-08 01:45:00|2537|2531|2535.3|2529.3|2537|2531|2534.3|2528.3|45
1720403400000|2024-07-08 01:50:00|2535|2529|2534.3|2528.3|2536.3|2530.3|2533.8|2527.8|70
1720403700000|2024-07-08 01:55:00|2534.5|2528.5|2535.5|2529.5|2536|2530|2534.5|2528.5|59
1720404000000|2024-07-08 02:00:00|2535.3|2529.3|2534.3|2528.3|2536.3|2530.3|2533.8|2527.8|51
1720404300000|2024-07-08 02:05:00|2534|2528|2535|2529|2535.8|2529.8|2533.5|2527.5|53
1720404600000|2024-07-08 02:10:00|2535.3|2529.3|2533|2527|2535.5|2529.5|2532.5|2526.5|28
1720404900000|2024-07-08 02:15:00|2533.3|2527.3|2534|2528|2534.3|2528.3|2532.5|2526.5|24
1720405200000|2024-07-08 02:20:00|2533.8|2527.8|2534|2528|2534.3|2528.3|2533.3|2527.3|15
1720405500000|2024-07-08 02:25:00|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.3|2527.3|13
1720405800000|2024-07-08 02:30:00|2534|2528|2535.3|2529.3|2536|2530|2533.5|2527.5|48
1720406100000|2024-07-08 02:35:00|2535|2529|2537.3|2531.3|2537.3|2531.3|2534.3|2528.3|32
1720406400000|2024-07-08 02:40:00|2537|2531|2534.8|2528.8|2537|2531|2534|2528|25
1720406700000|2024-07-08 02:45:00|2535|2529|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|23
1720407000000|2024-07-08 02:50:00|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2533.8|2527.8|53
1720407300000|2024-07-08 02:55:00|2535.5|2529.5|2536.8|2530.8|2537.8|2531.8|2535.5|2529.5|40
1720407600000|2024-07-08 03:00:00|2536.5|2530.5|2536.8|2530.8|2537.3|2531.3|2535.5|2529.5|53
1720407900000|2024-07-08 03:05:00|2536.5|2530.5|2535.8|2529.8|2538|2532|2535.3|2529.3|57
1720408200000|2024-07-08 03:10:00|2535.5|2529.5|2536.3|2530.3|2536.8|2530.8|2535.3|2529.3|34
1720408500000|2024-07-08 03:15:00|2536|2530|2537.8|2531.8|2538.5|2532.5|2536|2530|39
1720408800000|2024-07-08 03:20:00|2537.5|2531.5|2538|2532|2538.5|2532.5|2536.8|2530.8|21
1720409100000|2024-07-08 03:25:00|2538.3|2532.3|2538|2532|2538.8|2532.8|2537.8|2531.8|26
1720409400000|2024-07-08 03:30:00|2538.3|2532.3|2538|2532|2538.5|2532.5|2538|2532|4
1720409700000|2024-07-08 03:35:00|2538.3|2532.3|2538|2532|2538.3|2532.3|2537.8|2531.8|6
1720410000000|2024-07-08 03:40:00|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537|2531|9
1720410300000|2024-07-08 03:45:00|2537|2531|2536.8|2530.8|2537.5|2531.5|2536.8|2530.8|8
1720410600000|2024-07-08 03:50:00|2537|2531|2538|2532|2538|2532|2537|2531|7
1720410900000|2024-07-08 03:55:00|2538.3|2532.3|2538.5|2532.5|2539|2533|2538.3|2532.3|6
1720411200000|2024-07-08 04:00:00|2538.3|2532.3|2537|2531|2538.3|2532.3|2536.8|2530.8|13
1720411500000|2024-07-08 04:05:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|9
1720411800000|2024-07-08 04:10:00|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.3|2530.3|12
1720412100000|2024-07-08 04:15:00|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|3
1720412400000|2024-07-08 04:20:00|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|2
1720412700000|2024-07-08 04:25:00|2535.5|2529.5|2535.5|2529.5|2536|2530|2535.5|2529.5|7
1720413000000|2024-07-08 04:30:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|5
1720413300000|2024-07-08 04:35:00|2535|2529|2534.8|2528.8|2535|2529|2533.5|2527.5|10
1720413600000|2024-07-08 04:40:00|2535|2529|2535.3|2529.3|2535.5|2529.5|2535|2529|6
1720413900000|2024-07-08 04:45:00|2535|2529|2535.5|2529.5|2535.5|2529.5|2535|2529|3
1720414200000|2024-07-08 04:50:00|2535.3|2529.3|2536.3|2530.3|2536.3|2530.3|2535.3|2529.3|5
1720414500000|2024-07-08 04:55:00|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|4
1720414800000|2024-07-08 05:00:00|2535.8|2529.8|2535.8|2529.8|2538.3|2532.3|2535.5|2529.5|24
1720415100000|2024-07-08 05:05:00|2535.5|2529.5|2536|2530|2536.8|2530.8|2535.5|2529.5|14
1720415400000|2024-07-08 05:10:00|2536.3|2530.3|2536.8|2530.8|2537|2531|2536.3|2530.3|16
1720415700000|2024-07-08 05:15:00|2537|2531|2535.5|2529.5|2537|2531|2535.5|2529.5|13
1720416000000|2024-07-08 05:20:00|2535.8|2529.8|2536|2530|2536|2530|2535.3|2529.3|14
1720416300000|2024-07-08 05:25:00|2535.8|2529.8|2536.5|2530.5|2536.8|2530.8|2534.8|2528.8|19
1720416600000|2024-07-08 05:30:00|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2534.5|2528.5|59
1720416900000|2024-07-08 05:35:00|2535.5|2529.5|2534|2528|2536|2530|2533.8|2527.8|31
1720417200000|2024-07-08 05:40:00|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2532.5|2526.5|32
1720417500000|2024-07-08 05:45:00|2534|2528|2532.5|2526.5|2534.5|2528.5|2532.5|2526.5|59
1720417800000|2024-07-08 05:50:00|2532.8|2526.8|2533.8|2527.8|2534.3|2528.3|2532.3|2526.3|33
1720418100000|2024-07-08 05:55:00|2533.5|2527.5|2533.5|2527.5|2534.3|2528.3|2533|2527|27
1720418400000|2024-07-08 06:00:00|2533.3|2527.3|2533|2527|2533.8|2527.8|2531.3|2525.3|62
1720418700000|2024-07-08 06:05:00|2533.5|2527.5|2532.5|2526.5|2534|2528|2532.5|2526.5|25
1720419000000|2024-07-08 06:10:00|2532.8|2526.8|2534.5|2528.5|2534.8|2528.8|2532.3|2526.3|43
1720419300000|2024-07-08 06:15:00|2534.3|2528.3|2535.5|2529.5|2536|2530|2534|2528|42
1720419600000|2024-07-08 06:20:00|2535.3|2529.3|2532.5|2526.5|2536|2530|2532.5|2526.5|48
1720419900000|2024-07-08 06:25:00|2532.3|2526.3|2532|2526|2532.8|2526.8|2531|2525|33
1720420200000|2024-07-08 06:30:00|2532.3|2526.3|2534|2528|2535.3|2529.3|2532.3|2526.3|46
1720420500000|2024-07-08 06:35:00|2533.8|2527.8|2533.5|2527.5|2534.5|2528.5|2532.8|2526.8|44
1720420800000|2024-07-08 06:40:00|2533.3|2527.3|2532.3|2526.3|2533.5|2527.5|2532|2526|53
1720421100000|2024-07-08 06:45:00|2532.5|2526.5|2532|2526|2534.3|2528.3|2532|2526|37
1720421400000|2024-07-08 06:50:00|2532.3|2526.3|2535.3|2529.3|2535.5|2529.5|2531.3|2525.3|79
1720421700000|2024-07-08 06:55:00|2535.5|2529.5|2536|2530|2537.8|2531.8|2535.5|2529.5|53
1720422000000|2024-07-08 07:00:00|2536.3|2530.3|2535|2529|2538.3|2532.3|2535|2529|68
1720422300000|2024-07-08 07:05:00|2535.3|2529.3|2534.8|2528.8|2536.3|2530.3|2534|2528|27
1720422600000|2024-07-08 07:10:00|2534.5|2528.5|2534.3|2528.3|2534.8|2528.8|2532.8|2526.8|41
1720422900000|2024-07-08 07:15:00|2533.8|2527.8|2536.3|2530.3|2536.8|2530.8|2532.5|2526.5|39
1720423200000|2024-07-08 07:20:00|2536.5|2530.5|2538|2532|2538.3|2532.3|2535.5|2529.5|38
1720423500000|2024-07-08 07:25:00|2537.8|2531.8|2534.8|2528.8|2537.8|2531.8|2534.3|2528.3|44
1720423800000|2024-07-08 07:30:00|2534.3|2528.3|2535.5|2529.5|2537.8|2531.8|2534|2528|41
1720424100000|2024-07-08 07:35:00|2535.8|2529.8|2534.5|2528.5|2537.5|2531.5|2534.5|2528.5|46
1720424400000|2024-07-08 07:40:00|2534.8|2528.8|2534|2528|2535.3|2529.3|2534|2528|15
1720424700000|2024-07-08 07:45:00|2534.3|2528.3|2535.8|2529.8|2536.3|2530.3|2534|2528|18
1720425000000|2024-07-08 07:50:00|2535|2529|2536|2530|2536.3|2530.3|2534.5|2528.5|30
1720425300000|2024-07-08 07:55:00|2536.3|2530.3|2536.5|2530.5|2537.3|2531.3|2535.8|2529.8|22
1720425600000|2024-07-08 08:00:00|2536.8|2530.8|2539.3|2533.3|2539.3|2533.3|2536.3|2530.3|55
1720425900000|2024-07-08 08:05:00|2539.5|2533.5|2537.8|2531.8|2539.5|2533.5|2537.3|2531.3|21
1720426200000|2024-07-08 08:10:00|2538|2532|2538.5|2532.5|2539.8|2533.8|2537.8|2531.8|36
1720426500000|2024-07-08 08:15:00|2538.3|2532.3|2537.5|2531.5|2538.8|2532.8|2536.8|2530.8|37
1720426800000|2024-07-08 08:20:00|2537.3|2531.3|2538|2532|2539|2533|2537|2531|20
1720427100000|2024-07-08 08:25:00|2537.8|2531.8|2538.8|2532.8|2540.5|2534.5|2537.8|2531.8|28
1720427400000|2024-07-08 08:30:00|2538.5|2532.5|2539.8|2533.8|2540.3|2534.3|2537.8|2531.8|33
1720427700000|2024-07-08 08:35:00|2540|2534|2538.3|2532.3|2540.8|2534.8|2538.3|2532.3|26
1720428000000|2024-07-08 08:40:00|2538.8|2532.8|2539|2533|2539.3|2533.3|2538|2532|30
1720428300000|2024-07-08 08:45:00|2538.8|2532.8|2537|2531|2538.8|2532.8|2536.8|2530.8|29
1720428600000|2024-07-08 08:50:00|2537.3|2531.3|2537.5|2531.5|2538|2532|2536.5|2530.5|34
1720428900000|2024-07-08 08:55:00|2537.3|2531.3|2537|2531|2537.3|2531.3|2536.8|2530.8|12
1720429200000|2024-07-08 09:00:00|2537.3|2531.3|2534.3|2528.3|2537.8|2531.8|2534.3|2528.3|27
1720429500000|2024-07-08 09:05:00|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2532.3|2526.3|41
1720429800000|2024-07-08 09:10:00|2534|2528|2533.3|2527.3|2534.3|2528.3|2532.8|2526.8|27
1720430100000|2024-07-08 09:15:00|2533|2527|2534.8|2528.8|2534.8|2528.8|2533|2527|19
1720430400000|2024-07-08 09:20:00|2535|2529|2537.3|2531.3|2537.8|2531.8|2535|2529|22
1720430700000|2024-07-08 09:25:00|2537.5|2531.5|2538|2532|2538|2532|2536.8|2530.8|13
1720431000000|2024-07-08 09:30:00|2537.8|2531.8|2536.5|2530.5|2538.3|2532.3|2536.5|2530.5|14
1720431300000|2024-07-08 09:35:00|2536.3|2530.3|2536.3|2530.3|2536.8|2530.8|2535.8|2529.8|23
1720431600000|2024-07-08 09:40:00|2536.5|2530.5|2537.3|2531.3|2537.8|2531.8|2536|2530|15
1720431900000|2024-07-08 09:45:00|2537|2531|2537.3|2531.3|2537.8|2531.8|2536.5|2530.5|18
1720432200000|2024-07-08 09:50:00|2537.5|2531.5|2536.3|2530.3|2537.8|2531.8|2536|2530|42
1720432500000|2024-07-08 09:55:00|2536.5|2530.5|2537.3|2531.3|2538|2532|2536.5|2530.5|18
1720432800000|2024-07-08 10:00:00|2537|2531|2535.5|2529.5|2538.3|2532.3|2535.5|2529.5|50
1720433100000|2024-07-08 10:05:00|2535.8|2529.8|2537.8|2531.8|2537.8|2531.8|2535.8|2529.8|36
1720433400000|2024-07-08 10:10:00|2538|2532|2539.8|2533.8|2540.8|2534.8|2537.8|2531.8|38
1720433700000|2024-07-08 10:15:00|2539.3|2533.3|2539.3|2533.3|2540|2534|2539|2533|19
1720434000000|2024-07-08 10:20:00|2539|2533|2539.3|2533.3|2539.8|2533.8|2538.8|2532.8|52
1720434300000|2024-07-08 10:25:00|2539.5|2533.5|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|5
1720434600000|2024-07-08 10:30:00|2539.3|2533.3|2538|2532|2539.3|2533.3|2537.8|2531.8|34
1720434900000|2024-07-08 10:35:00|2537.8|2531.8|2537.3|2531.3|2538.3|2532.3|2537.3|2531.3|7
1720435200000|2024-07-08 10:40:00|2537|2531|2535.5|2529.5|2537|2531|2534.3|2528.3|39
1720435500000|2024-07-08 10:45:00|2535.3|2529.3|2535.8|2529.8|2536.3|2530.3|2535|2529|29
1720435800000|2024-07-08 10:50:00|2536|2530|2537.5|2531.5|2537.5|2531.5|2535.5|2529.5|16
1720436100000|2024-07-08 10:55:00|2537.3|2531.3|2535.3|2529.3|2537.3|2531.3|2534.8|2528.8|35
1720436400000|2024-07-08 11:00:00|2535|2529|2534.8|2528.8|2535.8|2529.8|2534.8|2528.8|14
1720436700000|2024-07-08 11:05:00|2535.3|2529.3|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|25
1720437000000|2024-07-08 11:10:00|2534.5|2528.5|2536|2530|2536.5|2530.5|2534.5|2528.5|33
1720437300000|2024-07-08 11:15:00|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.3|2529.3|38
1720437600000|2024-07-08 11:20:00|2536.5|2530.5|2535.8|2529.8|2537|2531|2535.8|2529.8|17
1720437900000|2024-07-08 11:25:00|2536|2530|2536|2530|2536.5|2530.5|2535.8|2529.8|25
1720438200000|2024-07-08 11:30:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|9
1720438500000|2024-07-08 11:35:00|2536.5|2530.5|2535.5|2529.5|2536.8|2530.8|2535.3|2529.3|23
1720438800000|2024-07-08 11:40:00|2535.3|2529.3|2534.5|2528.5|2535.3|2529.3|2532.3|2526.3|40
1720439100000|2024-07-08 11:45:00|2534.3|2528.3|2535|2529|2535.3|2529.3|2533.3|2527.3|20
1720439400000|2024-07-08 11:50:00|2535.3|2529.3|2535.3|2529.3|2536.5|2530.5|2534.8|2528.8|27
1720439700000|2024-07-08 11:55:00|2535.5|2529.5|2536.3|2530.3|2537.5|2531.5|2535.5|2529.5|35
1720440000000|2024-07-08 12:00:00|2536.5|2530.5|2538|2532|2538.3|2532.3|2535.8|2529.8|83
1720440300000|2024-07-08 12:05:00|2538.3|2532.3|2538.5|2532.5|2540.3|2534.3|2538.3|2532.3|32
1720440600000|2024-07-08 12:10:00|2538.8|2532.8|2540.3|2534.3|2540.8|2534.8|2538.5|2532.5|32
1720440900000|2024-07-08 12:15:00|2540|2534|2538.5|2532.5|2540.5|2534.5|2538.5|2532.5|23
1720441200000|2024-07-08 12:20:00|2538.8|2532.8|2538.3|2532.3|2539.8|2533.8|2538.3|2532.3|24
1720441500000|2024-07-08 12:25:00|2538.5|2532.5|2539.3|2533.3|2539.5|2533.5|2538.5|2532.5|17
1720441800000|2024-07-08 12:30:00|2539.5|2533.5|2539|2533|2540.3|2534.3|2538.3|2532.3|22
1720442100000|2024-07-08 12:35:00|2538.8|2532.8|2539.8|2533.8|2541.3|2535.3|2538.3|2532.3|38
1720442400000|2024-07-08 12:40:00|2540.3|2534.3|2540.3|2534.3|2541|2535|2540|2534|15
1720442700000|2024-07-08 12:45:00|2540|2534|2538.3|2532.3|2540|2534|2538|2532|16
1720443000000|2024-07-08 12:50:00|2538.5|2532.5|2533.3|2527.3|2538.8|2532.8|2533.3|2527.3|53
1720443300000|2024-07-08 12:55:00|2533|2527|2533.8|2527.8|2534.8|2528.8|2532.5|2526.5|48
1720443600000|2024-07-08 13:00:00|2533.5|2527.5|2533.3|2527.3|2534.5|2528.5|2532.3|2526.3|111
1720443900000|2024-07-08 13:05:00|2533|2527|2537.3|2531.3|2537.5|2531.5|2532.3|2526.3|117
1720444200000|2024-07-08 13:10:00|2537.5|2531.5|2538.5|2532.5|2540|2534|2536.8|2530.8|102
1720444500000|2024-07-08 13:15:00|2538.8|2532.8|2539|2533|2541|2535|2538.5|2532.5|48
1720444800000|2024-07-08 13:20:00|2539.3|2533.3|2539.3|2533.3|2539.8|2533.8|2537.8|2531.8|53
1720445100000|2024-07-08 13:25:00|2539|2533|2538.8|2532.8|2539.8|2533.8|2538.3|2532.3|45
1720445400000|2024-07-08 13:30:00|2539|2533|2540.8|2534.8|2542.3|2536.3|2539|2533|60
1720445700000|2024-07-08 13:35:00|2541|2535|2540.3|2534.3|2541.5|2535.5|2538.3|2532.3|66
1720446000000|2024-07-08 13:40:00|2540|2534|2538.3|2532.3|2540.5|2534.5|2537.5|2531.5|58
1720446300000|2024-07-08 13:45:00|2538.5|2532.5|2536.3|2530.3|2539.8|2533.8|2536.3|2530.3|64
1720446600000|2024-07-08 13:50:00|2536|2530|2531|2525|2536|2530|2530.5|2524.5|64
1720446900000|2024-07-08 13:55:00|2531.3|2525.3|2530.8|2524.8|2531.8|2525.8|2526.6|2520.6|98
1720447200000|2024-07-08 14:00:00|2530.5|2524.5|2533.5|2527.5|2534|2528|2530|2524|61
1720447500000|2024-07-08 14:05:00|2533.3|2527.3|2536.3|2530.3|2536.8|2530.8|2532.8|2526.8|42
1720447800000|2024-07-08 14:10:00|2536|2530|2534|2528|2537.8|2531.8|2534|2528|67
1720448100000|2024-07-08 14:15:00|2534.3|2528.3|2534|2528|2535.3|2529.3|2533.8|2527.8|31
1720448400000|2024-07-08 14:20:00|2533.8|2527.8|2533.3|2527.3|2534|2528|2531.5|2525.5|47
1720448700000|2024-07-08 14:25:00|2533|2527|2531.3|2525.3|2533.3|2527.3|2531.3|2525.3|55
1720449000000|2024-07-08 14:30:00|2531.5|2525.5|2529.8|2523.8|2531.8|2525.8|2528.5|2522.5|51
1720449300000|2024-07-08 14:35:00|2530|2524|2530.3|2524.3|2531|2525|2528|2522|46
1720449600000|2024-07-08 14:40:00|2530.5|2524.5|2529.8|2523.8|2530.8|2524.8|2529.5|2523.5|27
1720449900000|2024-07-08 14:45:00|2529.5|2523.5|2528|2522|2529.5|2523.5|2527.8|2521.8|36
1720450200000|2024-07-08 14:50:00|2527.8|2521.8|2528.8|2522.8|2529.5|2523.5|2527.3|2521.3|38
1720450500000|2024-07-08 14:55:00|2528.5|2522.5|2525.3|2519.3|2528.5|2522.5|2523.3|2517.3|96
1720450800000|2024-07-08 15:00:00|2525.5|2519.5|2524.8|2518.8|2526.8|2520.8|2523.5|2517.5|62
1720451100000|2024-07-08 15:05:00|2525|2519|2527.3|2521.3|2527.3|2521.3|2524.3|2518.3|36
1720451400000|2024-07-08 15:10:00|2527|2521|2526|2520|2527.5|2521.5|2524.8|2518.8|39
1720451700000|2024-07-08 15:15:00|2526.3|2520.3|2531.3|2525.3|2531.8|2525.8|2525.8|2519.8|72
1720452000000|2024-07-08 15:20:00|2531|2525|2532.8|2526.8|2532.8|2526.8|2529.5|2523.5|74
1720452300000|2024-07-08 15:25:00|2533|2527|2535.5|2529.5|2536|2530|2532.8|2526.8|111
1720452600000|2024-07-08 15:30:00|2535.3|2529.3|2531.5|2525.5|2535.3|2529.3|2531.3|2525.3|70
1720452900000|2024-07-08 15:35:00|2531.3|2525.3|2530.8|2524.8|2532|2526|2530|2524|49
1720453200000|2024-07-08 15:40:00|2531|2525|2533.5|2527.5|2535.5|2529.5|2530.8|2524.8|58
1720453500000|2024-07-08 15:45:00|2533.3|2527.3|2531.3|2525.3|2534|2528|2531.3|2525.3|39
1720453800000|2024-07-08 15:50:00|2531.8|2525.8|2531.5|2525.5|2532.3|2526.3|2530.5|2524.5|29
1720454100000|2024-07-08 15:55:00|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531|2525|43
1720454400000|2024-07-08 16:00:00|2532|2526|2532.3|2526.3|2532.5|2526.5|2531.5|2525.5|19
1720454700000|2024-07-08 16:05:00|2532|2526|2533.3|2527.3|2533.5|2527.5|2531|2525|33
1720455000000|2024-07-08 16:10:00|2533.5|2527.5|2532.5|2526.5|2533.8|2527.8|2531.8|2525.8|44
1720455300000|2024-07-08 16:15:00|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532|2526|23
1720455600000|2024-07-08 16:20:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532|2526|19
1720455900000|2024-07-08 16:25:00|2532.5|2526.5|2532.8|2526.8|2533|2527|2532.3|2526.3|12
1720456200000|2024-07-08 16:30:00|2533|2527|2533|2527|2533.5|2527.5|2533|2527|5
1720456500000|2024-07-08 16:35:00|2532.8|2526.8|2533.5|2527.5|2533.8|2527.8|2532.8|2526.8|12
1720456800000|2024-07-08 16:40:00|2533.3|2527.3|2533.8|2527.8|2534|2528|2533|2527|11
1720457100000|2024-07-08 16:45:00|2534|2528|2535.3|2529.3|2535.3|2529.3|2534|2528|7
1720457400000|2024-07-08 16:50:00|2535|2529|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|33
1720457700000|2024-07-08 16:55:00|2533|2527|2534.8|2528.8|2535.3|2529.3|2533|2527|46
1720458000000|2024-07-08 17:00:00|2534.5|2528.5|2533.3|2527.3|2534.5|2528.5|2533|2527|25
1720458300000|2024-07-08 17:05:00|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.8|2526.8|19
1720458600000|2024-07-08 17:10:00|2533|2527|2533|2527|2533|2527|2532.8|2526.8|7
1720458900000|2024-07-08 17:15:00|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|4
1720459200000|2024-07-08 17:20:00|2532.3|2526.3|2532.5|2526.5|2532.8|2526.8|2532.3|2526.3|10
1720459500000|2024-07-08 17:25:00|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532|2526|21
1720459800000|2024-07-08 17:30:00|2532.5|2526.5|2533|2527|2533|2527|2532|2526|23
1720460100000|2024-07-08 17:35:00|2532.5|2526.5|2534|2528|2535.3|2529.3|2532.5|2526.5|26
1720460400000|2024-07-08 17:40:00|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533|2527|13
1720460700000|2024-07-08 17:45:00|2533|2527|2532.8|2526.8|2533.3|2527.3|2532.5|2526.5|11
1720461000000|2024-07-08 17:50:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|4
1720461300000|2024-07-08 17:55:00|2537|2522|2536.8|2521.8|2537|2522|2536.8|2521.8|2
1720483200000|2024-07-09 00:00:00|2535.5|2529.5|2537.1|2531.1|2537.6|2531.6|2535.4|2529.4|16
1720483500000|2024-07-09 00:05:00|2536.9|2530.9|2534.4|2528.4|2536.9|2530.9|2534.4|2528.4|18
1720483800000|2024-07-09 00:10:00|2534.3|2528.3|2533.5|2527.5|2534.5|2528.5|2533.5|2527.5|12
1720484100000|2024-07-09 00:15:00|2533.3|2527.3|2532.3|2526.3|2533.5|2527.5|2532.3|2526.3|10
1720484400000|2024-07-09 00:20:00|2532.5|2526.5|2534|2528|2534.5|2528.5|2532.5|2526.5|21
1720484700000|2024-07-09 00:25:00|2533.8|2527.8|2533.5|2527.5|2534|2528|2533.3|2527.3|13
1720485000000|2024-07-09 00:30:00|2533.3|2527.3|2531.5|2525.5|2533.5|2527.5|2531.5|2525.5|8
1720485300000|2024-07-09 00:35:00|2531.8|2525.8|2529.8|2523.8|2531.8|2525.8|2529.8|2523.8|11
1720485600000|2024-07-09 00:40:00|2530|2524|2532.8|2526.8|2532.8|2526.8|2529.3|2523.3|13
1720485900000|2024-07-09 00:45:00|2533|2527|2532|2526|2533|2527|2531.8|2525.8|5
1720486200000|2024-07-09 00:50:00|2531.8|2525.8|2531|2525|2531.8|2525.8|2531|2525|6
1720486500000|2024-07-09 00:55:00|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2531.3|2525.3|6
1720486800000|2024-07-09 01:00:00|2531.3|2525.3|2531.3|2525.3|2533.3|2527.3|2531.3|2525.3|66
1720487100000|2024-07-09 01:05:00|2531|2525|2530.3|2524.3|2531.8|2525.8|2530|2524|41
1720487400000|2024-07-09 01:10:00|2530.5|2524.5|2531.5|2525.5|2532.3|2526.3|2530|2524|35
1720487700000|2024-07-09 01:15:00|2531.3|2525.3|2530.8|2524.8|2532|2526|2530|2524|44
1720488000000|2024-07-09 01:20:00|2530.5|2524.5|2530|2524|2531|2525|2528.8|2522.8|32
1720488300000|2024-07-09 01:25:00|2530.3|2524.3|2532|2526|2532|2526|2530|2524|31
1720488600000|2024-07-09 01:30:00|2532.3|2526.3|2532|2526|2534|2528|2531.8|2525.8|37
1720488900000|2024-07-09 01:35:00|2531.8|2525.8|2534.8|2528.8|2535|2529|2531.5|2525.5|42
1720489200000|2024-07-09 01:40:00|2534.5|2528.5|2533|2527|2535|2529|2532.8|2526.8|64
1720489500000|2024-07-09 01:45:00|2533.3|2527.3|2532.8|2526.8|2533.5|2527.5|2531|2525|84
1720489800000|2024-07-09 01:50:00|2533|2527|2532.5|2526.5|2533|2527|2530.8|2524.8|59
1720490100000|2024-07-09 01:55:00|2532.8|2526.8|2531.3|2525.3|2532.8|2526.8|2530.5|2524.5|63
1720490400000|2024-07-09 02:00:00|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2528.5|2522.5|68
1720490700000|2024-07-09 02:05:00|2531.3|2525.3|2530.3|2524.3|2531.3|2525.3|2529.5|2523.5|46
1720491000000|2024-07-09 02:10:00|2530|2524|2528.3|2522.3|2530|2524|2527.8|2521.8|37
1720491300000|2024-07-09 02:15:00|2528|2522|2526.8|2520.8|2528.3|2522.3|2526.8|2520.8|12
1720491600000|2024-07-09 02:20:00|2526.5|2520.5|2527|2521|2527.5|2521.5|2526.3|2520.3|23
1720491900000|2024-07-09 02:25:00|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|13
1720492200000|2024-07-09 02:30:00|2525.3|2519.3|2526|2520|2526.8|2520.8|2525|2519|55
1720492500000|2024-07-09 02:35:00|2525.8|2519.8|2525.3|2519.3|2526.5|2520.5|2524.8|2518.8|45
1720492800000|2024-07-09 02:40:00|2525|2519|2525|2519|2525.3|2519.3|2524.3|2518.3|29
1720493100000|2024-07-09 02:45:00|2524.8|2518.8|2525.3|2519.3|2526|2520|2524.5|2518.5|32
1720493400000|2024-07-09 02:50:00|2525.5|2519.5|2526.5|2520.5|2526.5|2520.5|2524.8|2518.8|29
1720493700000|2024-07-09 02:55:00|2526.8|2520.8|2524.5|2518.5|2527|2521|2524|2518|36
1720494000000|2024-07-09 03:00:00|2524.3|2518.3|2530|2524|2530|2524|2524.3|2518.3|67
1720494300000|2024-07-09 03:05:00|2530.3|2524.3|2530.5|2524.5|2531.3|2525.3|2529.5|2523.5|68
1720494600000|2024-07-09 03:10:00|2530.8|2524.8|2529.3|2523.3|2530.8|2524.8|2528.8|2522.8|30
1720494900000|2024-07-09 03:15:00|2529.5|2523.5|2532|2526|2532.3|2526.3|2528.5|2522.5|47
1720495200000|2024-07-09 03:20:00|2532.3|2526.3|2529.8|2523.8|2532.8|2526.8|2528.8|2522.8|39
1720495500000|2024-07-09 03:25:00|2529.5|2523.5|2531.3|2525.3|2531.3|2525.3|2528.8|2522.8|21
1720495800000|2024-07-09 03:30:00|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|12
1720496100000|2024-07-09 03:35:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|5
1720496400000|2024-07-09 03:40:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2529.8|2523.8|4
1720496700000|2024-07-09 03:45:00|2529.8|2523.8|2530|2524|2530|2524|2529.5|2523.5|6
1720497000000|2024-07-09 03:50:00|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|4
1720497300000|2024-07-09 03:55:00|2529.8|2523.8|2530|2524|2530.8|2524.8|2529.5|2523.5|9
1720497600000|2024-07-09 04:00:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1720497900000|2024-07-09 04:05:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530|2524|4
1720498200000|2024-07-09 04:10:00|2530|2524|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|21
1720498500000|2024-07-09 04:15:00|2529.3|2523.3|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|18
1720498800000|2024-07-09 04:20:00|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527.3|2521.3|14
1720499400000|2024-07-09 04:30:00|2528|2522|2528|2522|2528|2522|2527.5|2521.5|4
1720499700000|2024-07-09 04:35:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1720500000000|2024-07-09 04:40:00|2528|2522|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|6
1720500300000|2024-07-09 04:45:00|2528|2522|2530|2524|2530|2524|2527.8|2521.8|11
1720500600000|2024-07-09 04:50:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530|2524|3
1720500900000|2024-07-09 04:55:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1720501200000|2024-07-09 05:00:00|2530.5|2524.5|2530|2524|2530.8|2524.8|2529.8|2523.8|13
1720501500000|2024-07-09 05:05:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|6
1720501800000|2024-07-09 05:10:00|2530|2524|2530|2524|2530.3|2524.3|2529|2523|11
1720502100000|2024-07-09 05:15:00|2529.8|2523.8|2530.3|2524.3|2530.5|2524.5|2529.5|2523.5|7
1720502400000|2024-07-09 05:20:00|2530.5|2524.5|2530|2524|2530.5|2524.5|2529.8|2523.8|13
1720502700000|2024-07-09 05:25:00|2529.8|2523.8|2532|2526|2532.3|2526.3|2529.8|2523.8|17
1720503000000|2024-07-09 05:30:00|2532.3|2526.3|2533.8|2527.8|2534.5|2528.5|2532.3|2526.3|88
1720503300000|2024-07-09 05:35:00|2533.5|2527.5|2533|2527|2534.3|2528.3|2532.8|2526.8|43
1720503600000|2024-07-09 05:40:00|2532.8|2526.8|2533.5|2527.5|2533.5|2527.5|2532.3|2526.3|36
1720503900000|2024-07-09 05:45:00|2533.8|2527.8|2533.8|2527.8|2534.5|2528.5|2532|2526|41
1720504200000|2024-07-09 05:50:00|2534|2528|2534.3|2528.3|2535|2529|2533.5|2527.5|40
1720504500000|2024-07-09 05:55:00|2534|2528|2534|2528|2535.3|2529.3|2533.5|2527.5|38
1720504800000|2024-07-09 06:00:00|2534.3|2528.3|2535|2529|2536.5|2530.5|2534.3|2528.3|32
1720505100000|2024-07-09 06:05:00|2535.3|2529.3|2536.8|2530.8|2537|2531|2535.3|2529.3|41
1720505400000|2024-07-09 06:10:00|2536.3|2530.3|2534.5|2528.5|2536.3|2530.3|2534.5|2528.5|43
1720505700000|2024-07-09 06:15:00|2534.8|2528.8|2534.8|2528.8|2535|2529|2533|2527|44
1720506000000|2024-07-09 06:20:00|2535|2529|2536.8|2530.8|2537.3|2531.3|2534.5|2528.5|24
1720506300000|2024-07-09 06:25:00|2536.3|2530.3|2538.3|2532.3|2539.5|2533.5|2536.3|2530.3|34
1720506600000|2024-07-09 06:30:00|2538.5|2532.5|2538|2532|2539|2533|2536|2530|31
1720506900000|2024-07-09 06:35:00|2537.8|2531.8|2534|2528|2538|2532|2533.8|2527.8|40
1720507200000|2024-07-09 06:40:00|2534.3|2528.3|2533.5|2527.5|2535.3|2529.3|2533.3|2527.3|28
1720507500000|2024-07-09 06:45:00|2533.3|2527.3|2534.3|2528.3|2535|2529|2532.5|2526.5|29
1720507800000|2024-07-09 06:50:00|2534|2528|2532.8|2526.8|2534|2528|2532.3|2526.3|26
1720508100000|2024-07-09 06:55:00|2533|2527|2534.8|2528.8|2535.3|2529.3|2532.5|2526.5|62
1720508400000|2024-07-09 07:00:00|2535.8|2529.8|2533.5|2527.5|2536.3|2530.3|2532.3|2526.3|96
1720508700000|2024-07-09 07:05:00|2533.8|2527.8|2531.8|2525.8|2534.3|2528.3|2530.8|2524.8|38
1720509000000|2024-07-09 07:10:00|2531.5|2525.5|2533.5|2527.5|2534|2528|2531.3|2525.3|32
1720509300000|2024-07-09 07:15:00|2533.3|2527.3|2534.5|2528.5|2535.8|2529.8|2533|2527|58
1720509600000|2024-07-09 07:20:00|2534.8|2528.8|2536.3|2530.3|2537.8|2531.8|2534.8|2528.8|35
1720509900000|2024-07-09 07:25:00|2536.5|2530.5|2534.3|2528.3|2536.8|2530.8|2533.3|2527.3|38
1720510200000|2024-07-09 07:30:00|2534.5|2528.5|2535|2529|2535.3|2529.3|2533.3|2527.3|30
1720510500000|2024-07-09 07:35:00|2535.3|2529.3|2536|2530|2536|2530|2534|2528|23
1720510800000|2024-07-09 07:40:00|2535.8|2529.8|2534.5|2528.5|2536.3|2530.3|2534.5|2528.5|34
1720511100000|2024-07-09 07:45:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2532.3|2526.3|26
1720511400000|2024-07-09 07:50:00|2535.3|2529.3|2537|2531|2538.5|2532.5|2535|2529|25
1720511700000|2024-07-09 07:55:00|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2535.5|2529.5|40
1720512000000|2024-07-09 08:00:00|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2536|2530|38
1720512300000|2024-07-09 08:05:00|2537|2531|2535.5|2529.5|2537|2531|2533.8|2527.8|44
1720512600000|2024-07-09 08:10:00|2535.8|2529.8|2532.3|2526.3|2536.5|2530.5|2532|2526|57
1720512900000|2024-07-09 08:15:00|2532.5|2526.5|2532.3|2526.3|2533|2527|2532|2526|32
1720513200000|2024-07-09 08:20:00|2532.5|2526.5|2533|2527|2533.3|2527.3|2530.8|2524.8|38
1720513500000|2024-07-09 08:25:00|2532.8|2526.8|2531.3|2525.3|2532.8|2526.8|2531|2525|30
1720513800000|2024-07-09 08:30:00|2531|2525|2530.8|2524.8|2531.8|2525.8|2529.8|2523.8|27
1720514100000|2024-07-09 08:35:00|2531|2525|2532.3|2526.3|2532.3|2526.3|2531|2525|22
1720514400000|2024-07-09 08:40:00|2532|2526|2533|2527|2534|2528|2532|2526|22
1720514700000|2024-07-09 08:45:00|2532.8|2526.8|2534.5|2528.5|2534.5|2528.5|2532.8|2526.8|15
1720515000000|2024-07-09 08:50:00|2534.8|2528.8|2532.8|2526.8|2534.8|2528.8|2531|2525|73
1720515300000|2024-07-09 08:55:00|2533|2527|2532.3|2526.3|2533|2527|2532|2526|33
1720515600000|2024-07-09 09:00:00|2532.5|2526.5|2531.3|2525.3|2532.5|2526.5|2530.5|2524.5|25
1720515900000|2024-07-09 09:05:00|2531|2525|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|18
1720516200000|2024-07-09 09:10:00|2532.5|2526.5|2533.3|2527.3|2534.3|2528.3|2532.5|2526.5|16
1720516500000|2024-07-09 09:15:00|2533.5|2527.5|2535|2529|2535|2529|2533.3|2527.3|26
1720516800000|2024-07-09 09:20:00|2534.8|2528.8|2532.8|2526.8|2534.8|2528.8|2532.8|2526.8|15
1720517100000|2024-07-09 09:25:00|2533|2527|2533.5|2527.5|2534.3|2528.3|2533|2527|28
1720517400000|2024-07-09 09:30:00|2533.8|2527.8|2534.5|2528.5|2535|2529|2533.8|2527.8|27
1720517700000|2024-07-09 09:35:00|2534.8|2528.8|2533.5|2527.5|2534.8|2528.8|2533.5|2527.5|15
1720518000000|2024-07-09 09:40:00|2533.3|2527.3|2531.5|2525.5|2534|2528|2530.8|2524.8|36
1720518300000|2024-07-09 09:45:00|2531.8|2525.8|2532|2526|2532.8|2526.8|2531.8|2525.8|8
1720518600000|2024-07-09 09:50:00|2531.8|2525.8|2532|2526|2533.3|2527.3|2531.8|2525.8|21
1720518900000|2024-07-09 09:55:00|2531.8|2525.8|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|14
1720519200000|2024-07-09 10:00:00|2531.5|2525.5|2529.5|2523.5|2531.5|2525.5|2529.5|2523.5|25
1720519500000|2024-07-09 10:05:00|2529.8|2523.8|2529.8|2523.8|2530.8|2524.8|2529.3|2523.3|22
1720519800000|2024-07-09 10:10:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|15
1720520100000|2024-07-09 10:15:00|2530|2524|2530.3|2524.3|2530.5|2524.5|2529.5|2523.5|11
1720520400000|2024-07-09 10:20:00|2529.8|2523.8|2529.3|2523.3|2530|2524|2529.3|2523.3|5
1720520700000|2024-07-09 10:25:00|2529.5|2523.5|2528.8|2522.8|2530|2524|2528.8|2522.8|12
1720521000000|2024-07-09 10:30:00|2528.5|2522.5|2528.8|2522.8|2529.3|2523.3|2528.5|2522.5|10
1720521300000|2024-07-09 10:35:00|2529|2523|2529.3|2523.3|2529.8|2523.8|2529|2523|18
1720521600000|2024-07-09 10:40:00|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|17
1720521900000|2024-07-09 10:45:00|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|4
1720522200000|2024-07-09 10:50:00|2528.3|2522.3|2529.5|2523.5|2530.3|2524.3|2528.3|2522.3|21
1720522500000|2024-07-09 10:55:00|2529.8|2523.8|2529.5|2523.5|2530.3|2524.3|2529.3|2523.3|19
1720522800000|2024-07-09 11:00:00|2529.3|2523.3|2528.8|2522.8|2529.5|2523.5|2528.5|2522.5|18
1720523100000|2024-07-09 11:05:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528|2522|16
1720523400000|2024-07-09 11:10:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2527.3|2521.3|16
1720523700000|2024-07-09 11:15:00|2528.5|2522.5|2528.8|2522.8|2529.3|2523.3|2527.3|2521.3|23
1720524000000|2024-07-09 11:20:00|2528.5|2522.5|2528.3|2522.3|2529.3|2523.3|2527.1|2521.1|17
1720524300000|2024-07-09 11:25:00|2528.5|2522.5|2527.3|2521.3|2528.8|2522.8|2527|2521|22
1720524600000|2024-07-09 11:30:00|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|19
1720524900000|2024-07-09 11:35:00|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528|2522|14
1720525200000|2024-07-09 11:40:00|2529|2523|2528.3|2522.3|2529.8|2523.8|2527.8|2521.8|24
1720525500000|2024-07-09 11:45:00|2528|2522|2528.5|2522.5|2530|2524|2527.8|2521.8|33
1720525800000|2024-07-09 11:50:00|2528.3|2522.3|2529|2523|2529.8|2523.8|2528.3|2522.3|30
1720526100000|2024-07-09 11:55:00|2529.3|2523.3|2529.8|2523.8|2530|2524|2527.8|2521.8|28
1720526400000|2024-07-09 12:00:00|2529.3|2523.3|2531.3|2525.3|2531.3|2525.3|2528.8|2522.8|33
1720526700000|2024-07-09 12:05:00|2530.8|2524.8|2530|2524|2531.5|2525.5|2530|2524|38
1720527000000|2024-07-09 12:10:00|2530.3|2524.3|2530.3|2524.3|2530.8|2524.8|2529.5|2523.5|22
1720527300000|2024-07-09 12:15:00|2530|2524|2530|2524|2530.8|2524.8|2529.8|2523.8|18
1720527600000|2024-07-09 12:20:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2529.3|2523.3|30
1720527900000|2024-07-09 12:25:00|2529.8|2523.8|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|20
1720528200000|2024-07-09 12:30:00|2530|2524|2530.5|2524.5|2530.5|2524.5|2529|2523|21
1720528500000|2024-07-09 12:35:00|2530.3|2524.3|2529.8|2523.8|2530.8|2524.8|2529.8|2523.8|27
1720528800000|2024-07-09 12:40:00|2529.5|2523.5|2527.3|2521.3|2530.3|2524.3|2526.8|2520.8|30
1720529100000|2024-07-09 12:45:00|2527|2521|2528.3|2522.3|2528.3|2522.3|2526.8|2520.8|25
1720529400000|2024-07-09 12:50:00|2528.5|2522.5|2528.8|2522.8|2529.3|2523.3|2528.5|2522.5|8
1720529700000|2024-07-09 12:55:00|2529|2523|2529.3|2523.3|2530.3|2524.3|2528.8|2522.8|14
1720530000000|2024-07-09 13:00:00|2529|2523|2525.8|2519.8|2529.5|2523.5|2525.3|2519.3|78
1720530300000|2024-07-09 13:05:00|2525.5|2519.5|2527.3|2521.3|2528|2522|2525|2519|65
1720530600000|2024-07-09 13:10:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2525|2519|37
1720530900000|2024-07-09 13:15:00|2527.8|2521.8|2529.5|2523.5|2529.5|2523.5|2526|2520|29
1720531200000|2024-07-09 13:20:00|2529.8|2523.8|2528.8|2522.8|2531.3|2525.3|2528.8|2522.8|38
1720531500000|2024-07-09 13:25:00|2528.5|2522.5|2528.5|2522.5|2530.3|2524.3|2527.8|2521.8|50
1720531800000|2024-07-09 13:30:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2526.3|2520.3|48
1720532100000|2024-07-09 13:35:00|2528.8|2522.8|2529.5|2523.5|2531|2525|2528.3|2522.3|65
1720532400000|2024-07-09 13:40:00|2529.8|2523.8|2525.3|2519.3|2530.8|2524.8|2525.3|2519.3|48
1720532700000|2024-07-09 13:45:00|2525.5|2519.5|2525.5|2519.5|2527.3|2521.3|2524.3|2518.3|53
1720533000000|2024-07-09 13:50:00|2525.3|2519.3|2525.8|2519.8|2526.8|2520.8|2524.8|2518.8|29
1720533300000|2024-07-09 13:55:00|2526.3|2520.3|2524|2518|2526.3|2520.3|2523.8|2517.8|27
1720533600000|2024-07-09 14:00:00|2523.8|2517.8|2515.1|2509.1|2525.3|2519.3|2513.8|2507.8|153
1720533900000|2024-07-09 14:05:00|2514.9|2508.9|2515.3|2509.3|2515.8|2509.8|2512|2506|109
1720534200000|2024-07-09 14:10:00|2515|2509|2517.3|2511.3|2517.3|2511.3|2513.8|2507.8|66
1720534500000|2024-07-09 14:15:00|2517|2511|2517.8|2511.8|2518.3|2512.3|2516.5|2510.5|57
1720534800000|2024-07-09 14:20:00|2517.5|2511.5|2515.8|2509.8|2517.5|2511.5|2514.8|2508.8|66
1720535100000|2024-07-09 14:25:00|2515.5|2509.5|2516.8|2510.8|2516.8|2510.8|2514.5|2508.5|57
1720535400000|2024-07-09 14:30:00|2516.5|2510.5|2516.8|2510.8|2517.8|2511.8|2515.8|2509.8|103
1720535700000|2024-07-09 14:35:00|2517|2511|2516.8|2510.8|2517.8|2511.8|2515.5|2509.5|94
1720536000000|2024-07-09 14:40:00|2517|2511|2518.8|2512.8|2520.5|2514.5|2516|2510|45
1720536300000|2024-07-09 14:45:00|2519|2513|2519.3|2513.3|2520.5|2514.5|2518.3|2512.3|47
1720536600000|2024-07-09 14:50:00|2518.8|2512.8|2516.8|2510.8|2519.8|2513.8|2516.5|2510.5|59
1720536900000|2024-07-09 14:55:00|2517|2511|2515.8|2509.8|2517.3|2511.3|2514.5|2508.5|63
1720537200000|2024-07-09 15:00:00|2515.5|2509.5|2512.3|2506.3|2515.5|2509.5|2512|2506|62
1720537500000|2024-07-09 15:05:00|2512.5|2506.5|2507|2501|2512.5|2506.5|2503|2497|138
1720537800000|2024-07-09 15:10:00|2506.9|2500.9|2504.8|2498.8|2507.3|2501.3|2502.3|2496.3|146
1720538100000|2024-07-09 15:15:00|2505|2499|2500.5|2494.5|2505.8|2499.8|2500|2494|76
1720538400000|2024-07-09 15:20:00|2500.3|2494.3|2500.3|2494.3|2501|2495|2499|2493|68
1720538700000|2024-07-09 15:25:00|2500|2494|2498.8|2492.8|2502|2496|2497.5|2491.5|114
1720539000000|2024-07-09 15:30:00|2499|2493|2498.8|2492.8|2500|2494|2498.8|2492.8|81
1720539300000|2024-07-09 15:35:00|2498.5|2492.5|2499.5|2493.5|2500.5|2494.5|2498.3|2492.3|32
1720539600000|2024-07-09 15:40:00|2499.3|2493.3|2499|2493|2500.5|2494.5|2495.3|2489.3|58
1720539900000|2024-07-09 15:45:00|2498.8|2492.8|2494.5|2488.5|2498.8|2492.8|2494.5|2488.5|80
1720540200000|2024-07-09 15:50:00|2494.8|2488.8|2498.8|2492.8|2499|2493|2494|2488|50
1720540500000|2024-07-09 15:55:00|2499|2493|2498.8|2492.8|2499.3|2493.3|2497.8|2491.8|35
1720540800000|2024-07-09 16:00:00|2499|2493|2499.8|2493.8|2500.3|2494.3|2498.8|2492.8|40
1720541100000|2024-07-09 16:05:00|2500|2494|2501.5|2495.5|2501.8|2495.8|2499|2493|21
1720541400000|2024-07-09 16:10:00|2500.8|2494.8|2502.3|2496.3|2502.3|2496.3|2500.8|2494.8|38
1720541700000|2024-07-09 16:15:00|2502|2496|2501.5|2495.5|2502.5|2496.5|2500.5|2494.5|31
1720542000000|2024-07-09 16:20:00|2501.3|2495.3|2501|2495|2502|2496|2500.3|2494.3|32
1720542300000|2024-07-09 16:25:00|2501.3|2495.3|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|24
1720542600000|2024-07-09 16:30:00|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|18
1720542900000|2024-07-09 16:35:00|2501.3|2495.3|2501|2495|2501.5|2495.5|2500.5|2494.5|28
1720543200000|2024-07-09 16:40:00|2501.5|2495.5|2501.8|2495.8|2502|2496|2501|2495|32
1720543500000|2024-07-09 16:45:00|2502|2496|2501.5|2495.5|2502|2496|2500.3|2494.3|32
1720543800000|2024-07-09 16:50:00|2502|2496|2502.3|2496.3|2502.5|2496.5|2501.5|2495.5|37
1720544100000|2024-07-09 16:55:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502|2496|31
1720544400000|2024-07-09 17:00:00|2502.8|2496.8|2504.3|2498.3|2504.3|2498.3|2502.3|2496.3|34
1720544700000|2024-07-09 17:05:00|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503.5|2497.5|18
1720545000000|2024-07-09 17:10:00|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|21
1720545300000|2024-07-09 17:15:00|2502.5|2496.5|2501.3|2495.3|2502.5|2496.5|2501|2495|9
1720545600000|2024-07-09 17:20:00|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1720545900000|2024-07-09 17:25:00|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|10
1720546200000|2024-07-09 17:30:00|2500.8|2494.8|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|7
1720546500000|2024-07-09 17:35:00|2501|2495|2501.5|2495.5|2502.3|2496.3|2500.5|2494.5|15
1720546800000|2024-07-09 17:40:00|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501|2495|9
1720547100000|2024-07-09 17:45:00|2500.8|2494.8|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|16
1720547400000|2024-07-09 17:50:00|2501|2495|2501|2495|2501.5|2495.5|2501|2495|12
1720547700000|2024-07-09 17:55:00|2501.3|2495.3|2506|2491|2506|2495.3|2501.3|2489.5|7
1720569600000|2024-07-10 00:00:00|2501.4|2495.4|2498.5|2492.5|2501.4|2495.4|2498.5|2492.5|35
1720569900000|2024-07-10 00:05:00|2498.8|2492.8|2497.5|2491.5|2499.5|2493.5|2497.5|2491.5|24
1720570200000|2024-07-10 00:10:00|2497.3|2491.3|2497.8|2491.8|2498.5|2492.5|2497|2491|19
1720570500000|2024-07-10 00:15:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|9
1720570800000|2024-07-10 00:20:00|2498.3|2492.3|2499.5|2493.5|2500.3|2494.3|2498|2492|23
1720571100000|2024-07-10 00:25:00|2499.3|2493.3|2500|2494|2500.8|2494.8|2499|2493|21
1720571400000|2024-07-10 00:30:00|2499.8|2493.8|2500.5|2494.5|2501|2495|2499.8|2493.8|11
1720571700000|2024-07-10 00:35:00|2500.8|2494.8|2500.5|2494.5|2501|2495|2500.5|2494.5|15
1720572000000|2024-07-10 00:40:00|2500.8|2494.8|2501|2495|2501.5|2495.5|2500.8|2494.8|8
1720572300000|2024-07-10 00:45:00|2501.3|2495.3|2501.8|2495.8|2502.3|2496.3|2501|2495|8
1720572600000|2024-07-10 00:50:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|4
1720572900000|2024-07-10 00:55:00|2501|2495|2501.5|2495.5|2502|2496|2501|2495|6
1720573200000|2024-07-10 01:00:00|2501.3|2495.3|2501|2495|2502.3|2496.3|2499.8|2493.8|76
1720573500000|2024-07-10 01:05:00|2500.8|2494.8|2498.8|2492.8|2501.3|2495.3|2498.8|2492.8|43
1720573800000|2024-07-10 01:10:00|2499|2493|2500.8|2494.8|2501.3|2495.3|2499|2493|69
1720574100000|2024-07-10 01:15:00|2500.5|2494.5|2500|2494|2501.8|2495.8|2500|2494|67
1720574400000|2024-07-10 01:20:00|2500.3|2494.3|2499|2493|2501|2495|2498.8|2492.8|29
1720574700000|2024-07-10 01:25:00|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2498.3|2492.3|33
1720575000000|2024-07-10 01:30:00|2498.8|2492.8|2499.5|2493.5|2500.8|2494.8|2498.8|2492.8|46
1720575300000|2024-07-10 01:35:00|2499.8|2493.8|2500.5|2494.5|2500.8|2494.8|2499.3|2493.3|48
1720575600000|2024-07-10 01:40:00|2500.3|2494.3|2502|2496|2502.8|2496.8|2500|2494|45
1720575900000|2024-07-10 01:45:00|2502.3|2496.3|2500.3|2494.3|2502.8|2496.8|2500.3|2494.3|32
1720576200000|2024-07-10 01:50:00|2500.5|2494.5|2498.8|2492.8|2500.5|2494.5|2498.8|2492.8|32
1720576500000|2024-07-10 01:55:00|2498.5|2492.5|2497.8|2491.8|2498.8|2492.8|2497.5|2491.5|34
1720576800000|2024-07-10 02:00:00|2498|2492|2498|2492|2498.5|2492.5|2497|2491|43
1720577100000|2024-07-10 02:05:00|2498.3|2492.3|2495.8|2489.8|2498.3|2492.3|2495.8|2489.8|38
1720577400000|2024-07-10 02:10:00|2495.5|2489.5|2496.3|2490.3|2496.5|2490.5|2494.5|2488.5|37
1720577700000|2024-07-10 02:15:00|2496|2490|2496|2490|2496.5|2490.5|2496|2490|17
1720578000000|2024-07-10 02:20:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|9
1720578300000|2024-07-10 02:25:00|2496|2490|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|6
1720578600000|2024-07-10 02:30:00|2496|2490|2496.3|2490.3|2497.5|2491.5|2495.8|2489.8|56
1720578900000|2024-07-10 02:35:00|2496.5|2490.5|2497.5|2491.5|2498.3|2492.3|2496|2490|29
1720579200000|2024-07-10 02:40:00|2497.3|2491.3|2496.5|2490.5|2498|2492|2496.5|2490.5|21
1720579500000|2024-07-10 02:45:00|2496.3|2490.3|2496|2490|2496.5|2490.5|2495.8|2489.8|10
1720579800000|2024-07-10 02:50:00|2496.3|2490.3|2496.8|2490.8|2498.3|2492.3|2496.3|2490.3|30
1720580100000|2024-07-10 02:55:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2496.3|2490.3|23
1720580400000|2024-07-10 03:00:00|2497|2491|2497|2491|2497|2491|2496.3|2490.3|13
1720580700000|2024-07-10 03:05:00|2496.8|2490.8|2495.3|2489.3|2497|2491|2495.3|2489.3|25
1720581000000|2024-07-10 03:10:00|2495|2489|2494|2488|2495.3|2489.3|2493.3|2487.3|17
1720581300000|2024-07-10 03:15:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2493.8|2487.8|15
1720581600000|2024-07-10 03:20:00|2494|2488|2494|2488|2494.8|2488.8|2494|2488|8
1720581900000|2024-07-10 03:25:00|2493.8|2487.8|2495|2489|2495.5|2489.5|2493.5|2487.5|19
1720582200000|2024-07-10 03:30:00|2494.5|2488.5|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|9
1720582500000|2024-07-10 03:35:00|2493.8|2487.8|2490.3|2484.3|2493.8|2487.8|2490.3|2484.3|24
1720582800000|2024-07-10 03:40:00|2490|2484|2491|2485|2491.5|2485.5|2490|2484|13
1720583100000|2024-07-10 03:45:00|2491.3|2485.3|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|8
1720583400000|2024-07-10 03:50:00|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|7
1720583700000|2024-07-10 03:55:00|2491|2485|2492.3|2486.3|2492.3|2486.3|2490.8|2484.8|14
1720584000000|2024-07-10 04:00:00|2492|2486|2491.5|2485.5|2492|2486|2490.5|2484.5|18
1720584300000|2024-07-10 04:05:00|2491.8|2485.8|2490.5|2484.5|2491.8|2485.8|2490.5|2484.5|10
1720584600000|2024-07-10 04:10:00|2490.8|2484.8|2491|2485|2491|2485|2490.5|2484.5|16
1720584900000|2024-07-10 04:15:00|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|5
1720585200000|2024-07-10 04:20:00|2491.5|2485.5|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|7
1720585500000|2024-07-10 04:25:00|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|9
1720585800000|2024-07-10 04:30:00|2493.5|2487.5|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|6
1720586100000|2024-07-10 04:35:00|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|4
1720586400000|2024-07-10 04:40:00|2493|2487|2493|2487|2493.5|2487.5|2493|2487|13
1720586700000|2024-07-10 04:45:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1720587000000|2024-07-10 04:50:00|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|3
1720587300000|2024-07-10 04:55:00|2492|2486|2492.5|2486.5|2493.5|2487.5|2492|2486|16
1720587600000|2024-07-10 05:00:00|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|30
1720587900000|2024-07-10 05:05:00|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|3
1720588200000|2024-07-10 05:10:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1720588500000|2024-07-10 05:15:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1720588800000|2024-07-10 05:20:00|2491|2485|2490.3|2484.3|2491|2485|2490.3|2484.3|3
1720589100000|2024-07-10 05:25:00|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|16
1720589400000|2024-07-10 05:30:00|2490|2484|2487.8|2481.8|2490.3|2484.3|2487.8|2481.8|29
1720589700000|2024-07-10 05:35:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486|2480|29
1720590000000|2024-07-10 05:40:00|2486.5|2480.5|2486.8|2480.8|2487.8|2481.8|2486.3|2480.3|26
1720590300000|2024-07-10 05:45:00|2486.5|2480.5|2487|2481|2488.3|2482.3|2486.3|2480.3|62
1720590600000|2024-07-10 05:50:00|2486.8|2480.8|2486.5|2480.5|2487.5|2481.5|2486.3|2480.3|31
1720590900000|2024-07-10 05:55:00|2486.8|2480.8|2487|2481|2487.5|2481.5|2484.5|2478.5|53
1720591200000|2024-07-10 06:00:00|2486.8|2480.8|2487.5|2481.5|2487.8|2481.8|2486.3|2480.3|56
1720591500000|2024-07-10 06:05:00|2487.3|2481.3|2487.8|2481.8|2489|2483|2487.3|2481.3|36
1720591800000|2024-07-10 06:10:00|2488|2482|2487|2481|2488.3|2482.3|2486.3|2480.3|47
1720592100000|2024-07-10 06:15:00|2487.3|2481.3|2486.3|2480.3|2488.3|2482.3|2486.3|2480.3|45
1720592400000|2024-07-10 06:20:00|2486|2480|2487|2481|2487.8|2481.8|2486|2480|27
1720592700000|2024-07-10 06:25:00|2486.8|2480.8|2484.8|2478.8|2488.8|2482.8|2483.3|2477.3|89
1720593000000|2024-07-10 06:30:00|2484.5|2478.5|2484.5|2478.5|2485.3|2479.3|2483.3|2477.3|80
1720593300000|2024-07-10 06:35:00|2484.8|2478.8|2482.8|2476.8|2486.3|2480.3|2482.8|2476.8|46
1720593600000|2024-07-10 06:40:00|2483|2477|2485.5|2479.5|2486.3|2480.3|2481.3|2475.3|58
1720593900000|2024-07-10 06:45:00|2485.3|2479.3|2486|2480|2486|2480|2484.8|2478.8|39
1720594200000|2024-07-10 06:50:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2485.3|2479.3|47
1720594500000|2024-07-10 06:55:00|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2484.8|2478.8|76
1720594800000|2024-07-10 07:00:00|2486|2480|2482.8|2476.8|2486.8|2480.8|2481.3|2475.3|76
1720595100000|2024-07-10 07:05:00|2482.5|2476.5|2484.8|2478.8|2485.8|2479.8|2482.5|2476.5|73
1720595400000|2024-07-10 07:10:00|2485|2479|2484.3|2478.3|2485.3|2479.3|2483.5|2477.5|40
1720595700000|2024-07-10 07:15:00|2484.5|2478.5|2486.3|2480.3|2488.3|2482.3|2483.8|2477.8|50
1720596000000|2024-07-10 07:20:00|2486|2480|2486.3|2480.3|2487.8|2481.8|2485.3|2479.3|49
1720596300000|2024-07-10 07:25:00|2486.5|2480.5|2485.8|2479.8|2487.3|2481.3|2484.8|2478.8|39
1720596600000|2024-07-10 07:30:00|2485.5|2479.5|2486.5|2480.5|2487.3|2481.3|2484.8|2478.8|52
1720596900000|2024-07-10 07:35:00|2487.3|2481.3|2484.8|2478.8|2487.3|2481.3|2484.8|2478.8|25
1720597200000|2024-07-10 07:40:00|2485.3|2479.3|2481.8|2475.8|2485.3|2479.3|2481.8|2475.8|37
1720597500000|2024-07-10 07:45:00|2481.5|2475.5|2482.3|2476.3|2483.5|2477.5|2481.5|2475.5|26
1720597800000|2024-07-10 07:50:00|2482|2476|2482|2476|2482|2476|2481.3|2475.3|16
1720598100000|2024-07-10 07:55:00|2481.8|2475.8|2482|2476|2483.3|2477.3|2480.8|2474.8|32
1720598400000|2024-07-10 08:00:00|2481.8|2475.8|2482.5|2476.5|2483|2477|2480.3|2474.3|82
1720598700000|2024-07-10 08:05:00|2482.8|2476.8|2482.8|2476.8|2483.6|2477.6|2479.3|2473.3|70
1720599000000|2024-07-10 08:10:00|2483|2477|2483.8|2477.8|2484.8|2478.8|2482.5|2476.5|53
1720599300000|2024-07-10 08:15:00|2483.5|2477.5|2483.3|2477.3|2484.3|2478.3|2482.3|2476.3|33
1720599600000|2024-07-10 08:20:00|2483|2477|2485|2479|2485.5|2479.5|2482.5|2476.5|26
1720599900000|2024-07-10 08:25:00|2484.8|2478.8|2486.8|2480.8|2487.3|2481.3|2484.8|2478.8|24
1720600200000|2024-07-10 08:30:00|2486.5|2480.5|2486.8|2480.8|2487.5|2481.5|2485.8|2479.8|27
1720600500000|2024-07-10 08:35:00|2487.3|2481.3|2487.3|2481.3|2488.5|2482.5|2487.3|2481.3|30
1720600800000|2024-07-10 08:40:00|2487|2481|2487.3|2481.3|2487.8|2481.8|2486|2480|15
1720601100000|2024-07-10 08:45:00|2487.5|2481.5|2487.8|2481.8|2489|2483|2487|2481|35
1720601400000|2024-07-10 08:50:00|2488|2482|2490|2484|2490.8|2484.8|2486.8|2480.8|61
1720601700000|2024-07-10 08:55:00|2490.3|2484.3|2490|2484|2491|2485|2489.5|2483.5|41
1720602000000|2024-07-10 09:00:00|2489.8|2483.8|2489.5|2483.5|2491|2485|2489.3|2483.3|30
1720602300000|2024-07-10 09:05:00|2489.3|2483.3|2489|2483|2489.8|2483.8|2489|2483|22
1720602600000|2024-07-10 09:10:00|2489.3|2483.3|2487.3|2481.3|2489.3|2483.3|2486.5|2480.5|25
1720602900000|2024-07-10 09:15:00|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|16
1720603200000|2024-07-10 09:20:00|2488|2482|2488.8|2482.8|2489.8|2483.8|2487.8|2481.8|25
1720603500000|2024-07-10 09:25:00|2489|2483|2489|2483|2489.3|2483.3|2488.8|2482.8|13
1720603800000|2024-07-10 09:30:00|2489.3|2483.3|2490.5|2484.5|2490.8|2484.8|2488.8|2482.8|24
1720604100000|2024-07-10 09:35:00|2490.8|2484.8|2491.3|2485.3|2491.8|2485.8|2490.8|2484.8|11
1720604400000|2024-07-10 09:40:00|2491.5|2485.5|2491.3|2485.3|2491.8|2485.8|2490.5|2484.5|20
1720604700000|2024-07-10 09:45:00|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|17
1720605000000|2024-07-10 09:50:00|2490.8|2484.8|2491.8|2485.8|2491.8|2485.8|2490.8|2484.8|5
1720605300000|2024-07-10 09:55:00|2491.5|2485.5|2489.8|2483.8|2491.5|2485.5|2489.8|2483.8|9
1720605600000|2024-07-10 10:00:00|2489.5|2483.5|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|10
1720605900000|2024-07-10 10:05:00|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2487.5|2481.5|29
1720606200000|2024-07-10 10:10:00|2489.3|2483.3|2489.3|2483.3|2490|2484|2488.8|2482.8|13
1720606500000|2024-07-10 10:15:00|2489|2483|2490|2484|2490|2484|2488.8|2482.8|22
1720606800000|2024-07-10 10:20:00|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2488.8|2482.8|20
1720607100000|2024-07-10 10:25:00|2490.8|2484.8|2491.3|2485.3|2491.5|2485.5|2490.8|2484.8|32
1720607400000|2024-07-10 10:30:00|2491|2485|2491.8|2485.8|2492|2486|2491|2485|10
1720607700000|2024-07-10 10:35:00|2491.5|2485.5|2491.3|2485.3|2491.8|2485.8|2490.8|2484.8|14
1720608000000|2024-07-10 10:40:00|2491|2485|2491.3|2485.3|2491.8|2485.8|2491|2485|23
1720608300000|2024-07-10 10:45:00|2491|2485|2491.3|2485.3|2492|2486|2490.8|2484.8|21
1720608600000|2024-07-10 10:50:00|2491|2485|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|24
1720608900000|2024-07-10 10:55:00|2490|2484|2489|2483|2490.5|2484.5|2488.3|2482.3|42
1720609200000|2024-07-10 11:00:00|2489.3|2483.3|2489.3|2483.3|2490|2484|2488.3|2482.3|39
1720609500000|2024-07-10 11:05:00|2489.5|2483.5|2488.5|2482.5|2490|2484|2487.5|2481.5|22
1720609800000|2024-07-10 11:10:00|2488.8|2482.8|2488.8|2482.8|2490|2484|2488.5|2482.5|19
1720610100000|2024-07-10 11:15:00|2489|2483|2489|2483|2489.3|2483.3|2488.8|2482.8|14
1720610400000|2024-07-10 11:20:00|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2488.8|2482.8|9
1720610700000|2024-07-10 11:25:00|2489|2483|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|11
1720611000000|2024-07-10 11:30:00|2490|2484|2491.3|2485.3|2491.8|2485.8|2490|2484|43
1720611300000|2024-07-10 11:35:00|2491|2485|2492|2486|2492.3|2486.3|2489.8|2483.8|27
1720611600000|2024-07-10 11:40:00|2492.3|2486.3|2494|2488|2494.3|2488.3|2492.3|2486.3|41
1720611900000|2024-07-10 11:45:00|2494.3|2488.3|2492.8|2486.8|2495.5|2489.5|2492.8|2486.8|32
1720612200000|2024-07-10 11:50:00|2492.5|2486.5|2494|2488|2494.8|2488.8|2492.3|2486.3|36
1720612500000|2024-07-10 11:55:00|2494.3|2488.3|2492|2486|2494.5|2488.5|2490.8|2484.8|76
1720612800000|2024-07-10 12:00:00|2491.8|2485.8|2492.3|2486.3|2493|2487|2490.5|2484.5|40
1720613100000|2024-07-10 12:05:00|2492|2486|2495.5|2489.5|2495.5|2489.5|2491.8|2485.8|68
1720613400000|2024-07-10 12:10:00|2495.8|2489.8|2493.3|2487.3|2495.8|2489.8|2492.8|2486.8|31
1720613700000|2024-07-10 12:15:00|2493|2487|2494|2488|2495|2489|2492.5|2486.5|28
1720614000000|2024-07-10 12:20:00|2494.3|2488.3|2495.5|2489.5|2496|2490|2491.8|2485.8|48
1720614300000|2024-07-10 12:25:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2494.8|2488.8|30
1720614600000|2024-07-10 12:30:00|2495.8|2489.8|2492.8|2486.8|2495.8|2489.8|2492.5|2486.5|42
1720614900000|2024-07-10 12:35:00|2493|2487|2491.8|2485.8|2494|2488|2491.8|2485.8|21
1720615200000|2024-07-10 12:40:00|2491.5|2485.5|2492.3|2486.3|2492.5|2486.5|2491.5|2485.5|38
1720615500000|2024-07-10 12:45:00|2492|2486|2491.3|2485.3|2492.5|2486.5|2490.5|2484.5|34
1720615800000|2024-07-10 12:50:00|2491.5|2485.5|2491.8|2485.8|2492.5|2486.5|2491.3|2485.3|21
1720616100000|2024-07-10 12:55:00|2492|2486|2492.5|2486.5|2492.8|2486.8|2491.5|2485.5|14
1720616400000|2024-07-10 13:00:00|2492.8|2486.8|2497.3|2491.3|2497.5|2491.5|2492.5|2486.5|116
1720616700000|2024-07-10 13:05:00|2497|2491|2497.8|2491.8|2497.8|2491.8|2495.8|2489.8|73
1720617000000|2024-07-10 13:10:00|2498.3|2492.3|2498.8|2492.8|2500|2494|2497.8|2491.8|60
1720617300000|2024-07-10 13:15:00|2499|2493|2496.8|2490.8|2500|2494|2496.3|2490.3|50
1720617600000|2024-07-10 13:20:00|2497|2491|2496|2490|2497.8|2491.8|2494.5|2488.5|50
1720617900000|2024-07-10 13:25:00|2496.3|2490.3|2495.3|2489.3|2496.8|2490.8|2493.5|2487.5|56
1720618200000|2024-07-10 13:30:00|2495.5|2489.5|2495.5|2489.5|2496|2490|2493|2487|75
1720618500000|2024-07-10 13:35:00|2495.3|2489.3|2491.5|2485.5|2496.5|2490.5|2491.3|2485.3|91
1720618800000|2024-07-10 13:40:00|2491.8|2485.8|2491.3|2485.3|2492.8|2486.8|2491|2485|31
1720619100000|2024-07-10 13:45:00|2491.5|2485.5|2487.3|2481.3|2491.8|2485.8|2487.3|2481.3|54
1720619400000|2024-07-10 13:50:00|2487.5|2481.5|2489.3|2483.3|2490|2484|2487.5|2481.5|68
1720619700000|2024-07-10 13:55:00|2489|2483|2488.3|2482.3|2491.8|2485.8|2488.3|2482.3|84
1720620000000|2024-07-10 14:00:00|2488.5|2482.5|2489.8|2483.8|2490|2484|2486.5|2480.5|53
1720620300000|2024-07-10 14:05:00|2489.5|2483.5|2490.5|2484.5|2491.8|2485.8|2489|2483|75
1720620600000|2024-07-10 14:10:00|2490.3|2484.3|2490|2484|2490.8|2484.8|2489|2483|73
1720620900000|2024-07-10 14:15:00|2490.3|2484.3|2487.8|2481.8|2490.8|2484.8|2487|2481|57
1720621200000|2024-07-10 14:20:00|2487.5|2481.5|2488.8|2482.8|2489|2483|2486.3|2480.3|60
1720621500000|2024-07-10 14:25:00|2489|2483|2489.8|2483.8|2490.3|2484.3|2489|2483|42
1720621800000|2024-07-10 14:30:00|2489.5|2483.5|2491|2485|2491|2485|2489|2483|59
1720622100000|2024-07-10 14:35:00|2490.8|2484.8|2490.3|2484.3|2492.3|2486.3|2490.3|2484.3|55
1720622400000|2024-07-10 14:40:00|2490|2484|2491|2485|2491.3|2485.3|2486.5|2480.5|65
1720622700000|2024-07-10 14:45:00|2491.3|2485.3|2490.5|2484.5|2492.8|2486.8|2490.3|2484.3|57
1720623000000|2024-07-10 14:50:00|2490.8|2484.8|2492.3|2486.3|2494.3|2488.3|2490.5|2484.5|71
1720623300000|2024-07-10 14:55:00|2492|2486|2490.5|2484.5|2492|2486|2487.5|2481.5|86
1720623600000|2024-07-10 15:00:00|2490.3|2484.3|2492.3|2486.3|2493.3|2487.3|2489.5|2483.5|79
1720623900000|2024-07-10 15:05:00|2492.5|2486.5|2487.5|2481.5|2493.3|2487.3|2486.3|2480.3|75
1720624200000|2024-07-10 15:10:00|2487.3|2481.3|2489.3|2483.3|2489.3|2483.3|2485.5|2479.5|77
1720624500000|2024-07-10 15:15:00|2489.5|2483.5|2489.8|2483.8|2490.8|2484.8|2488|2482|101
1720624800000|2024-07-10 15:20:00|2489.5|2483.5|2488.8|2482.8|2490.5|2484.5|2488.5|2482.5|91
1720625100000|2024-07-10 15:25:00|2488.5|2482.5|2487.3|2481.3|2489|2483|2485.3|2479.3|97
1720625400000|2024-07-10 15:30:00|2487|2481|2487.5|2481.5|2489.8|2483.8|2487|2481|44
1720625700000|2024-07-10 15:35:00|2487.3|2481.3|2487.8|2481.8|2488.8|2482.8|2486.3|2480.3|32
1720626000000|2024-07-10 15:40:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.3|2480.3|26
1720626300000|2024-07-10 15:45:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486|2480|18
1720626600000|2024-07-10 15:50:00|2486.5|2480.5|2485.3|2479.3|2486.8|2480.8|2485|2479|23
1720626900000|2024-07-10 15:55:00|2485|2479|2484.3|2478.3|2486.3|2480.3|2484|2478|23
1720627200000|2024-07-10 16:00:00|2484.8|2478.8|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|11
1720627500000|2024-07-10 16:05:00|2485.3|2479.3|2485|2479|2485.5|2479.5|2484.3|2478.3|19
1720627800000|2024-07-10 16:10:00|2484.8|2478.8|2485.5|2479.5|2485.8|2479.8|2484.8|2478.8|22
1720628100000|2024-07-10 16:15:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2484.5|2478.5|14
1720628400000|2024-07-10 16:20:00|2485.3|2479.3|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|18
1720628700000|2024-07-10 16:25:00|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|6
1720629000000|2024-07-10 16:30:00|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|10
1720629300000|2024-07-10 16:35:00|2483.8|2477.8|2484|2478|2484.3|2478.3|2483.8|2477.8|6
1720629600000|2024-07-10 16:40:00|2483.8|2477.8|2484|2478|2484.3|2478.3|2483.8|2477.8|6
1720629900000|2024-07-10 16:45:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1720630200000|2024-07-10 16:50:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1720630500000|2024-07-10 16:55:00|2484.3|2478.3|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|20
1720630800000|2024-07-10 17:00:00|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|23
1720631100000|2024-07-10 17:05:00|2483.8|2477.8|2483.5|2477.5|2484|2478|2483.3|2477.3|24
1720631400000|2024-07-10 17:10:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|7
1720631700000|2024-07-10 17:15:00|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|15
1720632000000|2024-07-10 17:20:00|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2482.8|2476.8|19
1720632300000|2024-07-10 17:25:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|6
1720632600000|2024-07-10 17:30:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482|2476|6
1720632900000|2024-07-10 17:35:00|2482.3|2476.3|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|12
1720633200000|2024-07-10 17:40:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481|2475|14
1720633500000|2024-07-10 17:45:00|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|7
1720633800000|2024-07-10 17:50:00|2481.5|2475.5|2482.3|2476.3|2482.5|2476.5|2481.5|2475.5|4
1720634100000|2024-07-10 17:55:00|2486.8|2471.8|2485.3|2470.3|2486.8|2471.8|2485.3|2470.3|6
1720656000000|2024-07-11 00:00:00|2487.4|2481.4|2486.5|2480.5|2487.4|2481.4|2486|2480|23
1720656300000|2024-07-11 00:05:00|2486.8|2480.8|2486|2480|2487.5|2481.5|2485.5|2479.5|28
1720656600000|2024-07-11 00:10:00|2485.8|2479.8|2487.5|2481.5|2488|2482|2485.5|2479.5|14
1720656900000|2024-07-11 00:15:00|2487.8|2481.8|2486|2480|2488|2482|2485.5|2479.5|28
1720657200000|2024-07-11 00:20:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|15
1720657500000|2024-07-11 00:25:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|15
1720657800000|2024-07-11 00:30:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|9
1720658100000|2024-07-11 00:35:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|2
1720658400000|2024-07-11 00:40:00|2488.8|2482.8|2488.3|2482.3|2489.5|2483.5|2488|2482|8
1720658700000|2024-07-11 00:45:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|5
1720659000000|2024-07-11 00:50:00|2488|2482|2488|2482|2488.5|2482.5|2488|2482|11
1720659300000|2024-07-11 00:55:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2487.5|2481.5|9
1720659600000|2024-07-11 01:00:00|2488.3|2482.3|2487.5|2481.5|2490.3|2484.3|2487.3|2481.3|58
1720659900000|2024-07-11 01:05:00|2487.3|2481.3|2490.5|2484.5|2490.5|2484.5|2487.3|2481.3|39
1720660200000|2024-07-11 01:10:00|2490.8|2484.8|2491|2485|2491.8|2485.8|2490.5|2484.5|25
1720660500000|2024-07-11 01:15:00|2491.3|2485.3|2491|2485|2491.5|2485.5|2489.3|2483.3|41
1720660800000|2024-07-11 01:20:00|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2489.5|2483.5|32
1720661100000|2024-07-11 01:25:00|2490.5|2484.5|2491.3|2485.3|2491.8|2485.8|2490.3|2484.3|22
1720661400000|2024-07-11 01:30:00|2491|2485|2488.5|2482.5|2491.3|2485.3|2488|2482|41
1720661700000|2024-07-11 01:35:00|2488.3|2482.3|2488.5|2482.5|2489.8|2483.8|2488.3|2482.3|33
1720662000000|2024-07-11 01:40:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2487|2481|27
1720662300000|2024-07-11 01:45:00|2488.5|2482.5|2488|2482|2488.8|2482.8|2487|2481|33
1720662600000|2024-07-11 01:50:00|2488.3|2482.3|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|30
1720662900000|2024-07-11 01:55:00|2487|2481|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|20
1720663200000|2024-07-11 02:00:00|2486|2480|2489|2483|2489|2483|2485.5|2479.5|50
1720663500000|2024-07-11 02:05:00|2489.3|2483.3|2490|2484|2490.3|2484.3|2488.3|2482.3|48
1720663800000|2024-07-11 02:10:00|2489.8|2483.8|2489.8|2483.8|2491|2485|2489.3|2483.3|58
1720664100000|2024-07-11 02:15:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2488.3|2482.3|21
1720664400000|2024-07-11 02:20:00|2488.5|2482.5|2488.5|2482.5|2489|2483|2488.3|2482.3|9
1720664700000|2024-07-11 02:25:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488|2482|12
1720665000000|2024-07-11 02:30:00|2489.3|2483.3|2491|2485|2492|2486|2488.3|2482.3|67
1720665300000|2024-07-11 02:35:00|2491.3|2485.3|2492.5|2486.5|2493|2487|2490.5|2484.5|38
1720665600000|2024-07-11 02:40:00|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2491.5|2485.5|32
1720665900000|2024-07-11 02:45:00|2492.3|2486.3|2490.8|2484.8|2492.3|2486.3|2490.5|2484.5|22
1720666200000|2024-07-11 02:50:00|2491|2485|2490.8|2484.8|2491|2485|2489.3|2483.3|36
1720666500000|2024-07-11 02:55:00|2490.5|2484.5|2490|2484|2491.5|2485.5|2489.5|2483.5|50
1720666800000|2024-07-11 03:00:00|2489.8|2483.8|2489|2483|2490.3|2484.3|2489|2483|26
1720667100000|2024-07-11 03:05:00|2488.8|2482.8|2490.3|2484.3|2490.3|2484.3|2488.5|2482.5|19
1720667400000|2024-07-11 03:10:00|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|18
1720667700000|2024-07-11 03:15:00|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2490.5|2484.5|42
1720668000000|2024-07-11 03:20:00|2491.5|2485.5|2491|2485|2492.3|2486.3|2490.8|2484.8|49
1720668300000|2024-07-11 03:25:00|2491.3|2485.3|2491|2485|2491.5|2485.5|2490.5|2484.5|19
1720668600000|2024-07-11 03:30:00|2491.3|2485.3|2491.5|2485.5|2492|2486|2491.3|2485.3|8
1720668900000|2024-07-11 03:35:00|2491.3|2485.3|2493|2487|2493.3|2487.3|2491|2485|21
1720669200000|2024-07-11 03:40:00|2492.8|2486.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|12
1720669500000|2024-07-11 03:45:00|2492.8|2486.8|2492.8|2486.8|2493.3|2487.3|2492.5|2486.5|17
1720669800000|2024-07-11 03:50:00|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|8
1720670100000|2024-07-11 03:55:00|2492|2486|2492|2486|2492.3|2486.3|2491.8|2485.8|9
1720670400000|2024-07-11 04:00:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1720670700000|2024-07-11 04:05:00|2492.3|2486.3|2493|2487|2493.3|2487.3|2492.3|2486.3|6
1720671000000|2024-07-11 04:10:00|2493.3|2487.3|2492.3|2486.3|2493.5|2487.5|2492.3|2486.3|13
1720671300000|2024-07-11 04:15:00|2492|2486|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|6
1720671600000|2024-07-11 04:20:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|4
1720671900000|2024-07-11 04:25:00|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|4
1720672200000|2024-07-11 04:30:00|2491|2485|2492|2486|2492|2486|2491|2485|4
1720672500000|2024-07-11 04:35:00|2491.8|2485.8|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|7
1720672800000|2024-07-11 04:40:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|3
1720673100000|2024-07-11 04:45:00|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491|2485|9
1720673400000|2024-07-11 04:50:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1720673700000|2024-07-11 04:55:00|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|4
1720674000000|2024-07-11 05:00:00|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491|2485|12
1720674300000|2024-07-11 05:05:00|2491.3|2485.3|2491|2485|2491.5|2485.5|2491|2485|6
1720674600000|2024-07-11 05:10:00|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|10
1720674900000|2024-07-11 05:15:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|14
1720675200000|2024-07-11 05:20:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.5|2485.5|12
1720675500000|2024-07-11 05:25:00|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.5|2485.5|6
1720675800000|2024-07-11 05:30:00|2492.3|2486.3|2491.5|2485.5|2493.5|2487.5|2490.5|2484.5|72
1720676100000|2024-07-11 05:35:00|2491.3|2485.3|2492|2486|2492.8|2486.8|2491.3|2485.3|23
1720676400000|2024-07-11 05:40:00|2492.3|2486.3|2492.5|2486.5|2493|2487|2490.5|2484.5|42
1720676700000|2024-07-11 05:45:00|2492.8|2486.8|2492|2486|2492.8|2486.8|2490.8|2484.8|32
1720677000000|2024-07-11 05:50:00|2492.3|2486.3|2492.8|2486.8|2493.8|2487.8|2492|2486|38
1720677300000|2024-07-11 05:55:00|2493|2487|2493|2487|2493.8|2487.8|2492.5|2486.5|28
1720677600000|2024-07-11 06:00:00|2493.3|2487.3|2492.8|2486.8|2494.3|2488.3|2492|2486|40
1720677900000|2024-07-11 06:05:00|2493|2487|2494.8|2488.8|2494.8|2488.8|2492.8|2486.8|30
1720678200000|2024-07-11 06:10:00|2494.5|2488.5|2493.3|2487.3|2494.8|2488.8|2493|2487|22
1720678500000|2024-07-11 06:15:00|2493.5|2487.5|2491.5|2485.5|2494|2488|2491.5|2485.5|30
1720678800000|2024-07-11 06:20:00|2491.3|2485.3|2491.5|2485.5|2492.5|2486.5|2490.5|2484.5|30
1720679100000|2024-07-11 06:25:00|2491.8|2485.8|2490.5|2484.5|2492.8|2486.8|2490.5|2484.5|54
1720679400000|2024-07-11 06:30:00|2490.8|2484.8|2490.3|2484.3|2491.3|2485.3|2489.3|2483.3|42
1720679700000|2024-07-11 06:35:00|2490|2484|2493.3|2487.3|2493.3|2487.3|2489.5|2483.5|38
1720680000000|2024-07-11 06:40:00|2493|2487|2487|2481|2493.3|2487.3|2486.3|2480.3|90
1720680300000|2024-07-11 06:45:00|2486.8|2480.8|2485.8|2479.8|2487|2481|2484.8|2478.8|96
1720680600000|2024-07-11 06:50:00|2485.5|2479.5|2489.8|2483.8|2490|2484|2485.5|2479.5|42
1720680900000|2024-07-11 06:55:00|2490|2484|2490|2484|2490.8|2484.8|2489|2483|45
1720681200000|2024-07-11 07:00:00|2489.8|2483.8|2487.3|2481.3|2491|2485|2486.5|2480.5|96
1720681500000|2024-07-11 07:05:00|2487.5|2481.5|2487|2481|2488.3|2482.3|2485.5|2479.5|68
1720681800000|2024-07-11 07:10:00|2486.8|2480.8|2485.8|2479.8|2488.3|2482.3|2485.3|2479.3|68
1720682100000|2024-07-11 07:15:00|2485.5|2479.5|2487.3|2481.3|2487.8|2481.8|2484.8|2478.8|28
1720682400000|2024-07-11 07:20:00|2487.5|2481.5|2488.3|2482.3|2489|2483|2487.5|2481.5|57
1720682700000|2024-07-11 07:25:00|2488.5|2482.5|2486.8|2480.8|2489|2483|2485|2479|41
1720683000000|2024-07-11 07:30:00|2487|2481|2489.3|2483.3|2489.3|2483.3|2486.5|2480.5|36
1720683300000|2024-07-11 07:35:00|2489.5|2483.5|2492.3|2486.3|2492.5|2486.5|2489.3|2483.3|37
1720683600000|2024-07-11 07:40:00|2492.5|2486.5|2492|2486|2493.8|2487.8|2490.5|2484.5|40
1720683900000|2024-07-11 07:45:00|2491.8|2485.8|2492.3|2486.3|2492.8|2486.8|2491.3|2485.3|27
1720684200000|2024-07-11 07:50:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2490.8|2484.8|35
1720684500000|2024-07-11 07:55:00|2493|2487|2492.8|2486.8|2493.8|2487.8|2491.5|2485.5|27
1720684800000|2024-07-11 08:00:00|2492.5|2486.5|2490|2484|2492.5|2486.5|2486.8|2480.8|133
1720685100000|2024-07-11 08:05:00|2490.3|2484.3|2497.8|2491.8|2497.8|2491.8|2490.3|2484.3|73
1720685400000|2024-07-11 08:10:00|2498|2492|2496|2490|2498.8|2492.8|2495.3|2489.3|69
1720685700000|2024-07-11 08:15:00|2495.8|2489.8|2492|2486|2496|2490|2491.8|2485.8|69
1720686000000|2024-07-11 08:20:00|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2490.8|2484.8|31
1720686300000|2024-07-11 08:25:00|2492.8|2486.8|2492.5|2486.5|2493.8|2487.8|2491|2485|33
1720686600000|2024-07-11 08:30:00|2492.3|2486.3|2492.5|2486.5|2494.3|2488.3|2491.8|2485.8|51
1720686900000|2024-07-11 08:35:00|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2491|2485|43
1720687200000|2024-07-11 08:40:00|2492.5|2486.5|2495|2489|2495.8|2489.8|2492.3|2486.3|40
1720687500000|2024-07-11 08:45:00|2495.3|2489.3|2495.8|2489.8|2496.3|2490.3|2494.3|2488.3|36
1720687800000|2024-07-11 08:50:00|2496|2490|2491.5|2485.5|2496|2490|2491.5|2485.5|40
1720688100000|2024-07-11 08:55:00|2491.8|2485.8|2495|2489|2495.3|2489.3|2491.8|2485.8|31
1720688400000|2024-07-11 09:00:00|2495.3|2489.3|2496.8|2490.8|2497.8|2491.8|2494.8|2488.8|51
1720688700000|2024-07-11 09:05:00|2497|2491|2496.8|2490.8|2498.5|2492.5|2496.3|2490.3|38
1720689000000|2024-07-11 09:10:00|2496.5|2490.5|2497|2491|2497.8|2491.8|2496.3|2490.3|24
1720689300000|2024-07-11 09:15:00|2496.8|2490.8|2495.5|2489.5|2496.8|2490.8|2495.3|2489.3|16
1720689600000|2024-07-11 09:20:00|2495.3|2489.3|2496|2490|2496.3|2490.3|2494.8|2488.8|15
1720689900000|2024-07-11 09:25:00|2495.8|2489.8|2495.3|2489.3|2497|2491|2494|2488|37
1720690200000|2024-07-11 09:30:00|2495.5|2489.5|2496.8|2490.8|2497.3|2491.3|2494.8|2488.8|26
1720690500000|2024-07-11 09:35:00|2497|2491|2497|2491|2497.5|2491.5|2495.8|2489.8|29
1720690800000|2024-07-11 09:40:00|2497.3|2491.3|2498.5|2492.5|2499.5|2493.5|2496.5|2490.5|36
1720691100000|2024-07-11 09:45:00|2498.8|2492.8|2498.8|2492.8|2499.5|2493.5|2497.8|2491.8|37
1720691400000|2024-07-11 09:50:00|2499|2493|2499.3|2493.3|2499.5|2493.5|2498.5|2492.5|25
1720691700000|2024-07-11 09:55:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|22
1720692000000|2024-07-11 10:00:00|2498.5|2492.5|2499.3|2493.3|2499.5|2493.5|2497.8|2491.8|28
1720692300000|2024-07-11 10:05:00|2499.5|2493.5|2500|2494|2500.5|2494.5|2497.8|2491.8|18
1720692600000|2024-07-11 10:10:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|24
1720692900000|2024-07-11 10:15:00|2500|2494|2498.5|2492.5|2500|2494|2498.3|2492.3|30
1720693200000|2024-07-11 10:20:00|2498.8|2492.8|2500|2494|2500.3|2494.3|2496.8|2490.8|24
1720693500000|2024-07-11 10:25:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2498.8|2492.8|19
1720693800000|2024-07-11 10:30:00|2499.3|2493.3|2499|2493|2500|2494|2498|2492|22
1720694100000|2024-07-11 10:35:00|2498.8|2492.8|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|23
1720694400000|2024-07-11 10:40:00|2498|2492|2500.8|2494.8|2501|2495|2498|2492|55
1720694700000|2024-07-11 10:45:00|2500.5|2494.5|2501.5|2495.5|2501.8|2495.8|2500.3|2494.3|20
1720695000000|2024-07-11 10:50:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2499.3|2493.3|15
1720695300000|2024-07-11 10:55:00|2500|2494|2498.5|2492.5|2500|2494|2498.3|2492.3|33
1720695600000|2024-07-11 11:00:00|2498|2492|2499.8|2493.8|2499.8|2493.8|2498|2492|26
1720695900000|2024-07-11 11:05:00|2500|2494|2499.8|2493.8|2500|2494|2499.3|2493.3|21
1720696200000|2024-07-11 11:10:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|18
1720696500000|2024-07-11 11:15:00|2499.5|2493.5|2498.8|2492.8|2500|2494|2498.8|2492.8|13
1720696800000|2024-07-11 11:20:00|2498.5|2492.5|2498.8|2492.8|2499.8|2493.8|2498|2492|20
1720697100000|2024-07-11 11:25:00|2498.5|2492.5|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|17
1720697400000|2024-07-11 11:30:00|2499.5|2493.5|2499.3|2493.3|2500|2494|2499.3|2493.3|15
1720697700000|2024-07-11 11:35:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|8
1720698000000|2024-07-11 11:40:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.3|2492.3|11
1720698300000|2024-07-11 11:45:00|2498.5|2492.5|2498.3|2492.3|2499.8|2493.8|2497.5|2491.5|35
1720698600000|2024-07-11 11:50:00|2498.5|2492.5|2497.8|2491.8|2499.5|2493.5|2497.8|2491.8|20
1720698900000|2024-07-11 11:55:00|2498|2492|2494.8|2488.8|2498.8|2492.8|2494.3|2488.3|67
1720699200000|2024-07-11 12:00:00|2494.5|2488.5|2496|2490|2496.5|2490.5|2493.8|2487.8|42
1720699500000|2024-07-11 12:05:00|2495.8|2489.8|2495.5|2489.5|2497|2491|2493.5|2487.5|52
1720699800000|2024-07-11 12:10:00|2495.3|2489.3|2494.8|2488.8|2496.3|2490.3|2494.8|2488.8|25
1720700100000|2024-07-11 12:15:00|2495.3|2489.3|2493|2487|2496.8|2490.8|2493|2487|26
1720700400000|2024-07-11 12:20:00|2492.8|2486.8|2493|2487|2493.5|2487.5|2492.3|2486.3|21
1720700700000|2024-07-11 12:25:00|2492.8|2486.8|2492.3|2486.3|2493.8|2487.8|2491|2485|33
1720701000000|2024-07-11 12:30:00|2492.5|2486.5|2496.3|2490.3|2500.5|2494.5|2492.5|2486.5|220
1720701300000|2024-07-11 12:35:00|2496.5|2490.5|2497.8|2491.8|2498.3|2492.3|2494|2488|141
1720701600000|2024-07-11 12:40:00|2497.5|2491.5|2502.5|2496.5|2504.9|2498.9|2496.8|2490.8|115
1720701900000|2024-07-11 12:45:00|2503|2497|2504|2498|2504.3|2498.3|2501.3|2495.3|123
1720702200000|2024-07-11 12:50:00|2504.3|2498.3|2501.5|2495.5|2505.3|2499.3|2500.3|2494.3|133
1720702500000|2024-07-11 12:55:00|2501.8|2495.8|2501.3|2495.3|2503.1|2497.1|2499|2493|118
1720702800000|2024-07-11 13:00:00|2501.5|2495.5|2502.3|2496.3|2504.4|2498.4|2499.3|2493.3|198
1720703100000|2024-07-11 13:05:00|2502|2496|2510|2504|2510.3|2504.3|2502|2496|172
1720703400000|2024-07-11 13:10:00|2510.3|2504.3|2507.5|2501.5|2511.8|2505.8|2507.3|2501.3|181
1720703700000|2024-07-11 13:15:00|2507.3|2501.3|2505.3|2499.3|2509|2503|2504.8|2498.8|140
1720704000000|2024-07-11 13:20:00|2505.5|2499.5|2503.3|2497.3|2506.8|2500.8|2501|2495|142
1720704300000|2024-07-11 13:25:00|2503.5|2497.5|2500.5|2494.5|2504|2498|2499.5|2493.5|145
1720704600000|2024-07-11 13:30:00|2500.8|2494.8|2497.8|2491.8|2501.3|2495.3|2496.8|2490.8|197
1720704900000|2024-07-11 13:35:00|2497.5|2491.5|2498.3|2492.3|2499.8|2493.8|2496.8|2490.8|159
1720705200000|2024-07-11 13:40:00|2498.5|2492.5|2497|2491|2499.3|2493.3|2493.3|2487.3|144
1720705500000|2024-07-11 13:45:00|2497.3|2491.3|2499|2493|2499.5|2493.5|2495.8|2489.8|152
1720705800000|2024-07-11 13:50:00|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2497.3|2491.3|131
1720706100000|2024-07-11 13:55:00|2500.5|2494.5|2504.3|2498.3|2504.3|2498.3|2499.3|2493.3|79
1720706400000|2024-07-11 14:00:00|2504.5|2498.5|2508.3|2502.3|2508.5|2502.5|2504.5|2498.5|125
1720706700000|2024-07-11 14:05:00|2508|2502|2511.5|2505.5|2511.5|2505.5|2506.5|2500.5|100
1720707000000|2024-07-11 14:10:00|2511.3|2505.3|2508.3|2502.3|2511.3|2505.3|2508.3|2502.3|123
1720707300000|2024-07-11 14:15:00|2508.5|2502.5|2507.5|2501.5|2510.8|2504.8|2506.8|2500.8|88
1720707600000|2024-07-11 14:20:00|2507.3|2501.3|2506|2500|2508|2502|2505.8|2499.8|108
1720707900000|2024-07-11 14:25:00|2505.8|2499.8|2503.5|2497.5|2506.3|2500.3|2503.3|2497.3|91
1720708200000|2024-07-11 14:30:00|2503.3|2497.3|2504.3|2498.3|2506.5|2500.5|2499.8|2493.8|158
1720708500000|2024-07-11 14:35:00|2504.8|2498.8|2505|2499|2506.5|2500.5|2504.8|2498.8|65
1720708800000|2024-07-11 14:40:00|2505.3|2499.3|2505|2499|2506.3|2500.3|2501.8|2495.8|120
1720709100000|2024-07-11 14:45:00|2505.3|2499.3|2502.3|2496.3|2505.3|2499.3|2501.8|2495.8|67
1720709400000|2024-07-11 14:50:00|2502.5|2496.5|2503.3|2497.3|2504.8|2498.8|2501.8|2495.8|67
1720709700000|2024-07-11 14:55:00|2503|2497|2494.3|2488.3|2503|2497|2494.3|2488.3|83
1720710000000|2024-07-11 15:00:00|2494|2488|2490.3|2484.3|2494.3|2488.3|2489.3|2483.3|85
1720710300000|2024-07-11 15:05:00|2489.8|2483.8|2489.3|2483.3|2490.3|2484.3|2488.3|2482.3|51
1720710600000|2024-07-11 15:10:00|2489.5|2483.5|2487.3|2481.3|2489.8|2483.8|2485.5|2479.5|65
1720710900000|2024-07-11 15:15:00|2487|2481|2484.8|2478.8|2487|2481|2484|2478|67
1720711200000|2024-07-11 15:20:00|2485.5|2479.5|2481|2475|2485.5|2479.5|2480.5|2474.5|63
1720711500000|2024-07-11 15:25:00|2480.8|2474.8|2479.5|2473.5|2481|2475|2478.3|2472.3|124
1720711800000|2024-07-11 15:30:00|2479.8|2473.8|2477.8|2471.8|2479.8|2473.8|2477.5|2471.5|59
1720712100000|2024-07-11 15:35:00|2478.3|2472.3|2479.3|2473.3|2479.5|2473.5|2477.3|2471.3|38
1720712400000|2024-07-11 15:40:00|2479|2473|2479.8|2473.8|2479.8|2473.8|2478|2472|49
1720712700000|2024-07-11 15:45:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2478.5|2472.5|29
1720713000000|2024-07-11 15:50:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.3|2473.3|32
1720713300000|2024-07-11 15:55:00|2479.5|2473.5|2481|2475|2482.5|2476.5|2479.5|2473.5|65
1720713600000|2024-07-11 16:00:00|2480.8|2474.8|2480|2474|2481.5|2475.5|2480|2474|21
1720713900000|2024-07-11 16:05:00|2480.3|2474.3|2480.8|2474.8|2481.5|2475.5|2480|2474|20
1720714200000|2024-07-11 16:10:00|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.3|2474.3|21
1720714500000|2024-07-11 16:15:00|2481.3|2475.3|2482|2476|2482.5|2476.5|2480.8|2474.8|26
1720714800000|2024-07-11 16:20:00|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|26
1720715100000|2024-07-11 16:25:00|2483|2477|2484.3|2478.3|2484.5|2478.5|2483|2477|20
1720715400000|2024-07-11 16:30:00|2484|2478|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|36
1720715700000|2024-07-11 16:35:00|2483|2477|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|19
1720716000000|2024-07-11 16:40:00|2481.8|2475.8|2483.5|2477.5|2483.8|2477.8|2481.8|2475.8|18
1720716300000|2024-07-11 16:45:00|2483.8|2477.8|2483.8|2477.8|2484|2478|2483|2477|24
1720716600000|2024-07-11 16:50:00|2484|2478|2482.5|2476.5|2484|2478|2482.3|2476.3|18
1720716900000|2024-07-11 16:55:00|2483|2477|2482.8|2476.8|2483|2477|2482.5|2476.5|39
1720717200000|2024-07-11 17:00:00|2483|2477|2482.5|2476.5|2483|2477|2482.3|2476.3|22
1720717500000|2024-07-11 17:05:00|2482.3|2476.3|2481.5|2475.5|2482.5|2476.5|2481.3|2475.3|16
1720717800000|2024-07-11 17:10:00|2481.8|2475.8|2480.8|2474.8|2482.1|2476.1|2480.8|2474.8|42
1720718100000|2024-07-11 17:15:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1720718400000|2024-07-11 17:20:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|4
1720718700000|2024-07-11 17:25:00|2481.5|2475.5|2480|2474|2481.5|2475.5|2480|2474|9
1720719000000|2024-07-11 17:30:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2479.5|2473.5|4
1720719300000|2024-07-11 17:35:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1720719600000|2024-07-11 17:40:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|9
1720719900000|2024-07-11 17:45:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|4
1720720200000|2024-07-11 17:50:00|2479.5|2473.5|2478.8|2472.8|2479.8|2473.8|2478.3|2472.3|25
1720720500000|2024-07-11 17:55:00|2479|2473|2482.8|2467.8|2483.5|2473|2478.3|2467.8|7
1720742400000|2024-07-12 00:00:00|2483.6|2477.6|2483.6|2477.6|2484.6|2478.6|2482.9|2476.9|16
1720742700000|2024-07-12 00:05:00|2483.4|2477.4|2484.8|2478.8|2485|2479|2483.4|2477.4|37
1720743000000|2024-07-12 00:10:00|2485|2479|2484.5|2478.5|2485.8|2479.8|2484.3|2478.3|16
1720743300000|2024-07-12 00:15:00|2484.3|2478.3|2484.8|2478.8|2486.4|2480.4|2483.8|2477.8|27
1720743600000|2024-07-12 00:20:00|2485.5|2479.5|2485.5|2479.5|2486.3|2480.3|2484.8|2478.8|23
1720743900000|2024-07-12 00:25:00|2485.3|2479.3|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|8
1720744200000|2024-07-12 00:30:00|2484.8|2478.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|9
1720744500000|2024-07-12 00:35:00|2484.5|2478.5|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|18
1720744800000|2024-07-12 00:40:00|2483.3|2477.3|2481.3|2475.3|2483.3|2477.3|2481|2475|15
1720745100000|2024-07-12 00:45:00|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|7
1720745400000|2024-07-12 00:50:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|15
1720745700000|2024-07-12 00:55:00|2481.5|2475.5|2482|2476|2482|2476|2481|2475|16
1720746000000|2024-07-12 01:00:00|2481.8|2475.8|2487.3|2481.3|2487.3|2481.3|2481.5|2475.5|172
1720746300000|2024-07-12 01:05:00|2487|2481|2488.5|2482.5|2488.8|2482.8|2486.8|2480.8|106
1720746600000|2024-07-12 01:10:00|2488.3|2482.3|2483.8|2477.8|2488.3|2482.3|2482.8|2476.8|51
1720746900000|2024-07-12 01:15:00|2483.5|2477.5|2482|2476|2483.5|2477.5|2481|2475|47
1720747200000|2024-07-12 01:20:00|2481.8|2475.8|2481.8|2475.8|2482|2476|2480.5|2474.5|45
1720747500000|2024-07-12 01:25:00|2482|2476|2480.3|2474.3|2482.3|2476.3|2478.5|2472.5|48
1720747800000|2024-07-12 01:30:00|2480|2474|2480.5|2474.5|2481|2475|2478|2472|70
1720748100000|2024-07-12 01:35:00|2480.8|2474.8|2478.5|2472.5|2481|2475|2478|2472|44
1720748400000|2024-07-12 01:40:00|2478.3|2472.3|2477|2471|2478.3|2472.3|2475|2469|42
1720748700000|2024-07-12 01:45:00|2476.8|2470.8|2477.5|2471.5|2478|2472|2476.5|2470.5|39
1720749000000|2024-07-12 01:50:00|2477.3|2471.3|2478.3|2472.3|2478.8|2472.8|2476|2470|52
1720749300000|2024-07-12 01:55:00|2478|2472|2479|2473|2479|2473|2476.3|2470.3|46
1720749600000|2024-07-12 02:00:00|2478.8|2472.8|2478|2472|2478.8|2472.8|2476.5|2470.5|42
1720749900000|2024-07-12 02:05:00|2478.3|2472.3|2476.5|2470.5|2478.5|2472.5|2476|2470|38
1720750200000|2024-07-12 02:10:00|2476.8|2470.8|2476|2470|2477.8|2471.8|2475.3|2469.3|25
1720750500000|2024-07-12 02:15:00|2475.8|2469.8|2476|2470|2476.5|2470.5|2475.5|2469.5|18
1720750800000|2024-07-12 02:20:00|2475.8|2469.8|2475.5|2469.5|2476|2470|2475.5|2469.5|6
1720751100000|2024-07-12 02:25:00|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|16
1720751400000|2024-07-12 02:30:00|2476.3|2470.3|2478.3|2472.3|2479|2473|2475.8|2469.8|34
1720751700000|2024-07-12 02:35:00|2479|2473|2478|2472|2479.5|2473.5|2477.8|2471.8|42
1720752000000|2024-07-12 02:40:00|2477.8|2471.8|2479.5|2473.5|2480|2474|2477.8|2471.8|29
1720752300000|2024-07-12 02:45:00|2479.8|2473.8|2479|2473|2480|2474|2478.5|2472.5|26
1720752600000|2024-07-12 02:50:00|2479.3|2473.3|2475.5|2469.5|2479.5|2473.5|2475.5|2469.5|36
1720752900000|2024-07-12 02:55:00|2476.3|2470.3|2474.3|2468.3|2476.3|2470.3|2474.3|2468.3|26
1720753200000|2024-07-12 03:00:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2473.8|2467.8|50
1720753500000|2024-07-12 03:05:00|2474.3|2468.3|2471.3|2465.3|2474.5|2468.5|2470.5|2464.5|66
1720753800000|2024-07-12 03:10:00|2471|2465|2468.8|2462.8|2471|2465|2468.8|2462.8|22
1720754100000|2024-07-12 03:15:00|2469|2463|2471.3|2465.3|2471.3|2465.3|2469|2463|40
1720754400000|2024-07-12 03:20:00|2471|2465|2470.5|2464.5|2472|2466|2469.3|2463.3|51
1720754700000|2024-07-12 03:25:00|2470.8|2464.8|2470.8|2464.8|2471.5|2465.5|2469.5|2463.5|47
1720755000000|2024-07-12 03:30:00|2471|2465|2471|2465|2471|2465|2470.8|2464.8|11
1720755300000|2024-07-12 03:35:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1720755600000|2024-07-12 03:40:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|6
1720755900000|2024-07-12 03:45:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470|2464|3
1720756200000|2024-07-12 03:50:00|2470|2464|2469.5|2463.5|2470|2464|2469.5|2463.5|3
1720756500000|2024-07-12 03:55:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|4
1720756800000|2024-07-12 04:00:00|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|5
1720757100000|2024-07-12 04:05:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1720757400000|2024-07-12 04:10:00|2469|2463|2470.3|2464.3|2470.5|2464.5|2469|2463|10
1720757700000|2024-07-12 04:15:00|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|4
1720758000000|2024-07-12 04:20:00|2470|2464|2470.3|2464.3|2471.3|2465.3|2470|2464|7
1720758300000|2024-07-12 04:25:00|2470.5|2464.5|2470.5|2464.5|2471.3|2465.3|2470.3|2464.3|13
1720758600000|2024-07-12 04:30:00|2470.8|2464.8|2471|2465|2471|2465|2470.5|2464.5|8
1720758900000|2024-07-12 04:35:00|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|4
1720759200000|2024-07-12 04:40:00|2471.3|2465.3|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|7
1720759500000|2024-07-12 04:45:00|2470.8|2464.8|2471|2465|2471.5|2465.5|2470.8|2464.8|8
1720759800000|2024-07-12 04:50:00|2471.3|2465.3|2471.5|2465.5|2472|2466|2471.3|2465.3|9
1720760100000|2024-07-12 04:55:00|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|16
1720760400000|2024-07-12 05:00:00|2471.8|2465.8|2472|2466|2472.5|2466.5|2471.5|2465.5|10
1720760700000|2024-07-12 05:05:00|2471.8|2465.8|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|13
1720761000000|2024-07-12 05:10:00|2472|2466|2470.5|2464.5|2472|2466|2470.5|2464.5|7
1720761300000|2024-07-12 05:15:00|2471|2465|2470.5|2464.5|2471.3|2465.3|2470|2464|10
1720761600000|2024-07-12 05:20:00|2470.8|2464.8|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|5
1720761900000|2024-07-12 05:25:00|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|5
1720762200000|2024-07-12 05:30:00|2470.3|2464.3|2469.5|2463.5|2471|2465|2469.3|2463.3|43
1720762500000|2024-07-12 05:35:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2468.8|2462.8|27
1720762800000|2024-07-12 05:40:00|2469.5|2463.5|2470.8|2464.8|2471|2465|2469.5|2463.5|36
1720763100000|2024-07-12 05:45:00|2471|2465|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|45
1720763400000|2024-07-12 05:50:00|2470.8|2464.8|2470.5|2464.5|2471|2465|2469.8|2463.8|32
1720763700000|2024-07-12 05:55:00|2470.3|2464.3|2471|2465|2471.5|2465.5|2470|2464|22
1720764000000|2024-07-12 06:00:00|2470.8|2464.8|2471|2465|2471|2465|2469.8|2463.8|36
1720764300000|2024-07-12 06:05:00|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2470.3|2464.3|41
1720764600000|2024-07-12 06:10:00|2472.8|2466.8|2471|2465|2473|2467|2471|2465|41
1720764900000|2024-07-12 06:15:00|2471.3|2465.3|2470.5|2464.5|2472|2466|2470.3|2464.3|55
1720765200000|2024-07-12 06:20:00|2470.3|2464.3|2470.3|2464.3|2471|2465|2470|2464|39
1720765500000|2024-07-12 06:25:00|2470|2464|2470.5|2464.5|2471|2465|2469.8|2463.8|49
1720765800000|2024-07-12 06:30:00|2470.3|2464.3|2469.5|2463.5|2470.8|2464.8|2469|2463|41
1720766100000|2024-07-12 06:35:00|2469.8|2463.8|2469.5|2463.5|2470.3|2464.3|2469|2463|23
1720766400000|2024-07-12 06:40:00|2469.8|2463.8|2475.5|2469.5|2475.8|2469.8|2469.5|2463.5|59
1720766700000|2024-07-12 06:45:00|2475.3|2469.3|2471.5|2465.5|2475.5|2469.5|2471.3|2465.3|55
1720767000000|2024-07-12 06:50:00|2471.3|2465.3|2472|2466|2472.3|2466.3|2470.8|2464.8|31
1720767300000|2024-07-12 06:55:00|2472.3|2466.3|2473|2467|2474.5|2468.5|2472|2466|42
1720767600000|2024-07-12 07:00:00|2473.3|2467.3|2472|2466|2474.3|2468.3|2470.1|2464.1|106
1720767900000|2024-07-12 07:05:00|2472.3|2466.3|2471|2465|2473.3|2467.3|2470|2464|49
1720768200000|2024-07-12 07:10:00|2471.3|2465.3|2469.5|2463.5|2471.5|2465.5|2469|2463|47
1720768500000|2024-07-12 07:15:00|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2468.5|2462.5|35
1720768800000|2024-07-12 07:20:00|2469.5|2463.5|2469|2463|2470|2464|2468.8|2462.8|25
1720769100000|2024-07-12 07:25:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|28
1720769400000|2024-07-12 07:30:00|2470|2464|2470.3|2464.3|2471.3|2465.3|2469.3|2463.3|39
1720769700000|2024-07-12 07:35:00|2470|2464|2470.3|2464.3|2470.5|2464.5|2469.8|2463.8|19
1720770000000|2024-07-12 07:40:00|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|22
1720770300000|2024-07-12 07:45:00|2471|2465|2471.3|2465.3|2472|2466|2471|2465|19
1720770600000|2024-07-12 07:50:00|2471|2465|2470.3|2464.3|2471|2465|2469.8|2463.8|28
1720770900000|2024-07-12 07:55:00|2470|2464|2470|2464|2470.8|2464.8|2469.3|2463.3|30
1720771200000|2024-07-12 08:00:00|2470.3|2464.3|2470|2464|2471|2465|2468.5|2462.5|101
1720771500000|2024-07-12 08:05:00|2469.8|2463.8|2470.8|2464.8|2471.3|2465.3|2469.3|2463.3|50
1720771800000|2024-07-12 08:10:00|2471.3|2465.3|2469.8|2463.8|2471.5|2465.5|2469.3|2463.3|56
1720772100000|2024-07-12 08:15:00|2470|2464|2472.5|2466.5|2473.3|2467.3|2469.8|2463.8|25
1720772400000|2024-07-12 08:20:00|2472.3|2466.3|2474|2468|2475.3|2469.3|2471.8|2465.8|74
1720772700000|2024-07-12 08:25:00|2473.8|2467.8|2474.5|2468.5|2475|2469|2473|2467|87
1720773000000|2024-07-12 08:30:00|2474.3|2468.3|2475.3|2469.3|2477|2471|2472.8|2466.8|72
1720773300000|2024-07-12 08:35:00|2475.5|2469.5|2476.3|2470.3|2477|2471|2475.3|2469.3|32
1720773600000|2024-07-12 08:40:00|2475.8|2469.8|2476.5|2470.5|2477|2471|2475|2469|42
1720773900000|2024-07-12 08:45:00|2476.8|2470.8|2475|2469|2478|2472|2475|2469|52
1720774200000|2024-07-12 08:50:00|2474.8|2468.8|2477.5|2471.5|2477.8|2471.8|2474.5|2468.5|36
1720774500000|2024-07-12 08:55:00|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2475.8|2469.8|23
1720774800000|2024-07-12 09:00:00|2477.8|2471.8|2478|2472|2478.5|2472.5|2476.3|2470.3|30
1720775100000|2024-07-12 09:05:00|2477.8|2471.8|2476.5|2470.5|2478.8|2472.8|2476.3|2470.3|34
1720775400000|2024-07-12 09:10:00|2476.3|2470.3|2474.3|2468.3|2476.3|2470.3|2474.3|2468.3|25
1720775700000|2024-07-12 09:15:00|2473.8|2467.8|2475.3|2469.3|2475.8|2469.8|2473.8|2467.8|35
1720776000000|2024-07-12 09:20:00|2475|2469|2473.8|2467.8|2475|2469|2473.8|2467.8|40
1720776300000|2024-07-12 09:25:00|2474|2468|2474.3|2468.3|2475.8|2469.8|2474|2468|19
1720776600000|2024-07-12 09:30:00|2474.5|2468.5|2476|2470|2476|2470|2474.5|2468.5|9
1720776900000|2024-07-12 09:35:00|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|14
1720777200000|2024-07-12 09:40:00|2475|2469|2475.3|2469.3|2475.8|2469.8|2474.3|2468.3|21
1720777500000|2024-07-12 09:45:00|2475.5|2469.5|2475.8|2469.8|2476.3|2470.3|2475.5|2469.5|12
1720777800000|2024-07-12 09:50:00|2476.3|2470.3|2476.5|2470.5|2476.8|2470.8|2475|2469|17
1720778100000|2024-07-12 09:55:00|2476.8|2470.8|2476.3|2470.3|2478|2472|2476.3|2470.3|25
1720778400000|2024-07-12 10:00:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|16
1720778700000|2024-07-12 10:05:00|2476|2470|2475.8|2469.8|2476.3|2470.3|2475.3|2469.3|49
1720779000000|2024-07-12 10:10:00|2476|2470|2478|2472|2478|2472|2476|2470|17
1720779300000|2024-07-12 10:15:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|21
1720779600000|2024-07-12 10:20:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|13
1720779900000|2024-07-12 10:25:00|2477.8|2471.8|2478.8|2472.8|2479|2473|2477.3|2471.3|21
1720780200000|2024-07-12 10:30:00|2479|2473|2480|2474|2480|2474|2478.8|2472.8|28
1720780500000|2024-07-12 10:35:00|2480.3|2474.3|2481|2475|2481|2475|2480|2474|20
1720780800000|2024-07-12 10:40:00|2481.3|2475.3|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|12
1720781100000|2024-07-12 10:45:00|2481|2475|2482|2476|2482.3|2476.3|2481|2475|29
1720781400000|2024-07-12 10:50:00|2481.8|2475.8|2481.8|2475.8|2482.8|2476.8|2481.5|2475.5|27
1720781700000|2024-07-12 10:55:00|2482|2476|2486.5|2480.5|2486.8|2480.8|2482|2476|94
1720782000000|2024-07-12 11:00:00|2486.8|2480.8|2485.8|2479.8|2488|2482|2485.8|2479.8|35
1720782300000|2024-07-12 11:05:00|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2484.3|2478.3|27
1720782600000|2024-07-12 11:10:00|2486.3|2480.3|2486|2480|2487|2481|2485|2479|49
1720782900000|2024-07-12 11:15:00|2486.3|2480.3|2485.3|2479.3|2486.3|2480.3|2485|2479|20
1720783200000|2024-07-12 11:20:00|2485|2479|2486|2480|2486.3|2480.3|2484.8|2478.8|17
1720783500000|2024-07-12 11:25:00|2486.3|2480.3|2485.8|2479.8|2486.8|2480.8|2485.3|2479.3|25
1720783800000|2024-07-12 11:30:00|2486|2480|2484.8|2478.8|2486.8|2480.8|2484.3|2478.3|45
1720784100000|2024-07-12 11:35:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2482.8|2476.8|28
1720784400000|2024-07-12 11:40:00|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.3|2477.3|19
1720784700000|2024-07-12 11:45:00|2484|2478|2485|2479|2485.8|2479.8|2483.8|2477.8|21
1720785000000|2024-07-12 11:50:00|2485.3|2479.3|2484|2478|2486.5|2480.5|2483.8|2477.8|40
1720785300000|2024-07-12 11:55:00|2484.3|2478.3|2487.5|2481.5|2487.5|2481.5|2484.3|2478.3|36
1720785600000|2024-07-12 12:00:00|2487.3|2481.3|2488|2482|2488.8|2482.8|2486.3|2480.3|46
1720785900000|2024-07-12 12:05:00|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2486.8|2480.8|50
1720786200000|2024-07-12 12:10:00|2487.5|2481.5|2489.5|2483.5|2489.5|2483.5|2486.5|2480.5|46
1720786500000|2024-07-12 12:15:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|14
1720786800000|2024-07-12 12:20:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|49
1720787100000|2024-07-12 12:25:00|2489|2483|2487.8|2481.8|2489.5|2483.5|2487.8|2481.8|58
1720787400000|2024-07-12 12:30:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2484.6|2478.6|155
1720787700000|2024-07-12 12:35:00|2486.8|2480.8|2484.5|2478.5|2487.5|2481.5|2484.5|2478.5|45
1720788000000|2024-07-12 12:40:00|2484.3|2478.3|2485.3|2479.3|2485.8|2479.8|2483.5|2477.5|44
1720788300000|2024-07-12 12:45:00|2485.5|2479.5|2485.3|2479.3|2486.5|2480.5|2484.5|2478.5|40
1720788600000|2024-07-12 12:50:00|2485.5|2479.5|2485.5|2479.5|2487.5|2481.5|2485.3|2479.3|46
1720788900000|2024-07-12 12:55:00|2485.8|2479.8|2485.3|2479.3|2487.8|2481.8|2485|2479|36
1720789200000|2024-07-12 13:00:00|2485|2479|2482.8|2476.8|2485.5|2479.5|2482.3|2476.3|135
1720789500000|2024-07-12 13:05:00|2482.5|2476.5|2483.8|2477.8|2485|2479|2481|2475|111
1720789800000|2024-07-12 13:10:00|2484|2478|2486.3|2480.3|2486.3|2480.3|2482.5|2476.5|91
1720790100000|2024-07-12 13:15:00|2486.5|2480.5|2486.8|2480.8|2487.5|2481.5|2485.3|2479.3|64
1720790400000|2024-07-12 13:20:00|2486.5|2480.5|2481.5|2475.5|2486.5|2480.5|2481.3|2475.3|105
1720790700000|2024-07-12 13:25:00|2481.8|2475.8|2479|2473|2482.3|2476.3|2477|2471|71
1720791000000|2024-07-12 13:30:00|2479.3|2473.3|2481.5|2475.5|2482.5|2476.5|2478.8|2472.8|122
1720791300000|2024-07-12 13:35:00|2481.8|2475.8|2480.8|2474.8|2482.8|2476.8|2478.3|2472.3|103
1720791600000|2024-07-12 13:40:00|2481|2475|2479.8|2473.8|2481.3|2475.3|2477|2471|92
1720791900000|2024-07-12 13:45:00|2479.5|2473.5|2481.8|2475.8|2482.5|2476.5|2478|2472|72
1720792200000|2024-07-12 13:50:00|2481.5|2475.5|2480|2474|2482|2476|2479.3|2473.3|93
1720792500000|2024-07-12 13:55:00|2480.3|2474.3|2481.3|2475.3|2481.8|2475.8|2479.3|2473.3|56
1720792800000|2024-07-12 14:00:00|2481.5|2475.5|2482.8|2476.8|2483.5|2477.5|2481.5|2475.5|96
1720793100000|2024-07-12 14:05:00|2483|2477|2483|2477|2484.3|2478.3|2482.5|2476.5|82
1720793400000|2024-07-12 14:10:00|2483.3|2477.3|2483|2477|2485.5|2479.5|2482.5|2476.5|100
1720793700000|2024-07-12 14:15:00|2482.8|2476.8|2483|2477|2484|2478|2482.3|2476.3|70
1720794000000|2024-07-12 14:20:00|2483.3|2477.3|2481.3|2475.3|2483.8|2477.8|2480.8|2474.8|60
1720794300000|2024-07-12 14:25:00|2481.5|2475.5|2482.8|2476.8|2483|2477|2480.8|2474.8|39
1720794600000|2024-07-12 14:30:00|2483|2477|2482.3|2476.3|2485|2479|2482|2476|56
1720794900000|2024-07-12 14:35:00|2482.5|2476.5|2484.3|2478.3|2485|2479|2482|2476|46
1720795200000|2024-07-12 14:40:00|2484.5|2478.5|2484.3|2478.3|2485|2479|2483.8|2477.8|48
1720795500000|2024-07-12 14:45:00|2484.5|2478.5|2488.5|2482.5|2489.3|2483.3|2484.3|2478.3|71
1720795800000|2024-07-12 14:50:00|2488.8|2482.8|2484.3|2478.3|2488.8|2482.8|2483.8|2477.8|49
1720796100000|2024-07-12 14:55:00|2484|2478|2480.8|2474.8|2484.3|2478.3|2480.3|2474.3|73
1720796400000|2024-07-12 15:00:00|2481|2475|2480.5|2474.5|2483|2477|2479.8|2473.8|57
1720796700000|2024-07-12 15:05:00|2480.8|2474.8|2480.8|2474.8|2481.5|2475.5|2479.5|2473.5|43
1720797000000|2024-07-12 15:10:00|2480.5|2474.5|2479|2473|2481|2475|2478.3|2472.3|36
1720797300000|2024-07-12 15:15:00|2479.3|2473.3|2483.3|2477.3|2484.5|2478.5|2478.8|2472.8|54
1720797600000|2024-07-12 15:20:00|2483.5|2477.5|2485|2479|2486.3|2480.3|2483|2477|62
1720797900000|2024-07-12 15:25:00|2485.3|2479.3|2484|2478|2486.3|2480.3|2481.3|2475.3|139
1720798200000|2024-07-12 15:30:00|2484.3|2478.3|2480.8|2474.8|2485|2479|2480|2474|63
1720798500000|2024-07-12 15:35:00|2481|2475|2483.8|2477.8|2483.8|2477.8|2480.3|2474.3|74
1720798800000|2024-07-12 15:40:00|2483.3|2477.3|2484.3|2478.3|2484.5|2478.5|2482|2476|51
1720799100000|2024-07-12 15:45:00|2484.5|2478.5|2488|2482|2488.5|2482.5|2484.5|2478.5|68
1720799400000|2024-07-12 15:50:00|2487.8|2481.8|2488.5|2482.5|2489.3|2483.3|2487.8|2481.8|25
1720799700000|2024-07-12 15:55:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.3|2482.3|13
1720800000000|2024-07-12 16:00:00|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2489|2483|22
1720800300000|2024-07-12 16:05:00|2489|2483|2487.3|2481.3|2489.3|2483.3|2487.3|2481.3|48
1720800600000|2024-07-12 16:10:00|2487|2481|2488.3|2482.3|2488.3|2482.3|2485.5|2479.5|34
1720800900000|2024-07-12 16:15:00|2488|2482|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|9
1720801200000|2024-07-12 16:20:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2487.5|2481.5|9
1720801500000|2024-07-12 16:25:00|2488.3|2482.3|2488.3|2482.3|2488.8|2482.8|2487.8|2481.8|27
1720801800000|2024-07-12 16:30:00|2488|2482|2488.8|2482.8|2489.3|2483.3|2487.8|2481.8|26
1720802100000|2024-07-12 16:35:00|2489|2483|2488.5|2482.5|2489.5|2483.5|2488|2482|23
1720802400000|2024-07-12 16:40:00|2488.8|2482.8|2487.3|2481.3|2488.8|2482.8|2487|2481|12
1720802700000|2024-07-12 16:45:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|6
1720803000000|2024-07-12 16:50:00|2487.5|2481.5|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|14
1720803300000|2024-07-12 16:55:00|2487.8|2481.8|2488.8|2482.8|2489.3|2483.3|2487.8|2481.8|22
1720803600000|2024-07-12 17:00:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2487.3|2481.3|27
1720803900000|2024-07-12 17:05:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|4
1720804200000|2024-07-12 17:10:00|2488.3|2482.3|2488.8|2482.8|2489|2483|2488.3|2482.3|9
1720804500000|2024-07-12 17:15:00|2489|2483|2489|2483|2489|2483|2488.3|2482.3|9
1720804800000|2024-07-12 17:20:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|4
1720805100000|2024-07-12 17:25:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|5
1720805400000|2024-07-12 17:30:00|2489|2483|2490.3|2484.3|2490.5|2484.5|2489|2483|17
1720805700000|2024-07-12 17:35:00|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1720806000000|2024-07-12 17:40:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|11
1720806300000|2024-07-12 17:45:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|5
1720806600000|2024-07-12 17:50:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|4
1720806900000|2024-07-12 17:55:00|2494.8|2479.8|2496|2481|2496.5|2481.5|2494.8|2479.8|8
1721001600000|2024-07-15 00:00:00|2481.9|2475.9|2479.5|2473.5|2481.9|2475.9|2479.5|2473.5|15
1721001900000|2024-07-15 00:05:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2479.3|2473.3|16
1721002200000|2024-07-15 00:10:00|2479.8|2473.8|2479|2473|2479.8|2473.8|2478.8|2472.8|10
1721002500000|2024-07-15 00:15:00|2479.3|2473.3|2479.5|2473.5|2480|2474|2479.3|2473.3|7
1721002800000|2024-07-15 00:20:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1721003100000|2024-07-15 00:25:00|2479|2473|2479|2473|2479.8|2473.8|2479|2473|9
1721003400000|2024-07-15 00:30:00|2479.3|2473.3|2480.3|2474.3|2480.3|2474.3|2479|2473|14
1721003700000|2024-07-15 00:35:00|2480|2474|2479|2473|2480|2474|2479|2473|7
1721004000000|2024-07-15 00:40:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1721004300000|2024-07-15 00:45:00|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|21
1721004600000|2024-07-15 00:50:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|10
1721004900000|2024-07-15 00:55:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|10
1721005200000|2024-07-15 01:00:00|2479.3|2473.3|2479.5|2473.5|2480.5|2474.5|2475|2469|72
1721005500000|2024-07-15 01:05:00|2479.3|2473.3|2475.8|2469.8|2479.5|2473.5|2475.5|2469.5|42
1721005800000|2024-07-15 01:10:00|2476|2470|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|43
1721006100000|2024-07-15 01:15:00|2475.5|2469.5|2476.5|2470.5|2477.8|2471.8|2475.3|2469.3|45
1721006400000|2024-07-15 01:20:00|2476.8|2470.8|2477.5|2471.5|2477.8|2471.8|2476.3|2470.3|20
1721006700000|2024-07-15 01:25:00|2477.8|2471.8|2477|2471|2479.3|2473.3|2476.3|2470.3|39
1721007000000|2024-07-15 01:30:00|2476.5|2470.5|2477|2471|2478.8|2472.8|2475.8|2469.8|38
1721007300000|2024-07-15 01:35:00|2476.8|2470.8|2478.3|2472.3|2478.8|2472.8|2476.8|2470.8|23
1721007600000|2024-07-15 01:40:00|2478.5|2472.5|2483.3|2477.3|2484.8|2478.8|2478.3|2472.3|64
1721007900000|2024-07-15 01:45:00|2483.5|2477.5|2487.8|2481.8|2487.8|2481.8|2481.8|2475.8|59
1721008200000|2024-07-15 01:50:00|2488|2482|2488.3|2482.3|2489.3|2483.3|2486.3|2480.3|45
1721008500000|2024-07-15 01:55:00|2488.5|2482.5|2490.8|2484.8|2491.3|2485.3|2488.5|2482.5|50
1721008800000|2024-07-15 02:00:00|2491|2485|2491.3|2485.3|2491.8|2485.8|2488.5|2482.5|45
1721009100000|2024-07-15 02:05:00|2491.5|2485.5|2491.3|2485.3|2492|2486|2490.5|2484.5|28
1721009400000|2024-07-15 02:10:00|2491|2485|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|18
1721009700000|2024-07-15 02:15:00|2490.8|2484.8|2490.5|2484.5|2491|2485|2490.5|2484.5|14
1721010000000|2024-07-15 02:20:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489|2483|14
1721010300000|2024-07-15 02:25:00|2489.5|2483.5|2490.3|2484.3|2490.8|2484.8|2489.5|2483.5|10
1721010600000|2024-07-15 02:30:00|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2488.5|2482.5|14
1721010900000|2024-07-15 02:35:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.5|2481.5|8
1721011200000|2024-07-15 02:40:00|2487.8|2481.8|2487.5|2481.5|2488|2482|2487.3|2481.3|6
1721011500000|2024-07-15 02:45:00|2487|2481|2485.5|2479.5|2487|2481|2484.8|2478.8|14
1721011800000|2024-07-15 02:50:00|2485.3|2479.3|2486|2480|2486.3|2480.3|2483|2477|33
1721012100000|2024-07-15 02:55:00|2486.3|2480.3|2485|2479|2487.8|2481.8|2485|2479|33
1721012400000|2024-07-15 03:00:00|2484.8|2478.8|2482.8|2476.8|2485.5|2479.5|2482.3|2476.3|51
1721012700000|2024-07-15 03:05:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2481|2475|41
1721013000000|2024-07-15 03:10:00|2481.3|2475.3|2480.8|2474.8|2482.3|2476.3|2480.5|2474.5|32
1721013300000|2024-07-15 03:15:00|2481|2475|2481.5|2475.5|2483|2477|2481|2475|39
1721013600000|2024-07-15 03:20:00|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2480.8|2474.8|29
1721013900000|2024-07-15 03:25:00|2482.3|2476.3|2480.5|2474.5|2482.3|2476.3|2480|2474|16
1721014200000|2024-07-15 03:30:00|2480.8|2474.8|2480.5|2474.5|2481.5|2475.5|2480.3|2474.3|24
1721014500000|2024-07-15 03:35:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2479.8|2473.8|7
1721014800000|2024-07-15 03:40:00|2479.8|2473.8|2480.5|2474.5|2481.5|2475.5|2479.8|2473.8|17
1721015100000|2024-07-15 03:45:00|2480.8|2474.8|2481.5|2475.5|2481.8|2475.8|2480.8|2474.8|11
1721015400000|2024-07-15 03:50:00|2481.3|2475.3|2481|2475|2481.8|2475.8|2480.8|2474.8|16
1721015700000|2024-07-15 03:55:00|2480.8|2474.8|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|5
1721016000000|2024-07-15 04:00:00|2480.5|2474.5|2480.5|2474.5|2481|2475|2480.5|2474.5|7
1721016300000|2024-07-15 04:05:00|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.5|2474.5|5
1721016600000|2024-07-15 04:10:00|2480.5|2474.5|2480.3|2474.3|2481|2475|2480|2474|11
1721016900000|2024-07-15 04:15:00|2480|2474|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|5
1721017200000|2024-07-15 04:20:00|2479.8|2473.8|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|5
1721017500000|2024-07-15 04:25:00|2480|2474|2479.5|2473.5|2480|2474|2479.3|2473.3|5
1721017800000|2024-07-15 04:30:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1721018100000|2024-07-15 04:35:00|2479.5|2473.5|2480|2474|2480|2474|2479.3|2473.3|7
1721018400000|2024-07-15 04:40:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1721018700000|2024-07-15 04:45:00|2480.3|2474.3|2480.3|2474.3|2481.5|2475.5|2480.3|2474.3|6
1721019000000|2024-07-15 04:50:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1721019300000|2024-07-15 04:55:00|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1721019600000|2024-07-15 05:00:00|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2476.8|2470.8|26
1721019900000|2024-07-15 05:05:00|2478|2472|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|25
1721020200000|2024-07-15 05:10:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2476.8|2470.8|16
1721020500000|2024-07-15 05:15:00|2477.3|2471.3|2477.5|2471.5|2478|2472|2476.5|2470.5|17
1721020800000|2024-07-15 05:20:00|2477.8|2471.8|2478.3|2472.3|2479|2473|2477.8|2471.8|25
1721021100000|2024-07-15 05:25:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|9
1721021400000|2024-07-15 05:30:00|2478|2472|2476|2470|2478.5|2472.5|2475.8|2469.8|28
1721021700000|2024-07-15 05:35:00|2476.3|2470.3|2473.5|2467.5|2476.3|2470.3|2472.5|2466.5|42
1721022000000|2024-07-15 05:40:00|2473.8|2467.8|2472.3|2466.3|2473.8|2467.8|2471.8|2465.8|26
1721022300000|2024-07-15 05:45:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2471.3|2465.3|34
1721022600000|2024-07-15 05:50:00|2473.5|2467.5|2471.8|2465.8|2474.3|2468.3|2471.5|2465.5|38
1721022900000|2024-07-15 05:55:00|2472|2466|2470|2464|2472.5|2466.5|2469.8|2463.8|46
1721023200000|2024-07-15 06:00:00|2469.8|2463.8|2470|2464|2470|2464|2467.8|2461.8|35
1721023500000|2024-07-15 06:05:00|2469.8|2463.8|2470.3|2464.3|2470.5|2464.5|2469.3|2463.3|29
1721023800000|2024-07-15 06:10:00|2470.5|2464.5|2470.3|2464.3|2472.5|2466.5|2469.3|2463.3|25
1721024100000|2024-07-15 06:15:00|2470.8|2464.8|2471|2465|2471.5|2465.5|2470.3|2464.3|60
1721024400000|2024-07-15 06:20:00|2470.8|2464.8|2470.8|2464.8|2472.5|2466.5|2470.5|2464.5|52
1721024700000|2024-07-15 06:25:00|2471|2465|2472|2466|2472.5|2466.5|2470.8|2464.8|39
1721025000000|2024-07-15 06:30:00|2471.8|2465.8|2469.3|2463.3|2472.8|2466.8|2469.3|2463.3|36
1721025300000|2024-07-15 06:35:00|2469.5|2463.5|2469.8|2463.8|2470.5|2464.5|2469.5|2463.5|12
1721025600000|2024-07-15 06:40:00|2469.5|2463.5|2470.3|2464.3|2471|2465|2468.5|2462.5|32
1721025900000|2024-07-15 06:45:00|2470.5|2464.5|2468.3|2462.3|2470.5|2464.5|2467|2461|37
1721026200000|2024-07-15 06:50:00|2468|2462|2468.3|2462.3|2469|2463|2467.8|2461.8|15
1721026500000|2024-07-15 06:55:00|2468.5|2462.5|2469|2463|2469|2463|2467.5|2461.5|39
1721026800000|2024-07-15 07:00:00|2468.8|2462.8|2470|2464|2471.5|2465.5|2467.5|2461.5|117
1721027100000|2024-07-15 07:05:00|2470.3|2464.3|2469.5|2463.5|2472|2466|2469.3|2463.3|59
1721027400000|2024-07-15 07:10:00|2469.4|2463.4|2470|2464|2470.8|2464.8|2469.3|2463.3|25
1721027700000|2024-07-15 07:15:00|2470.3|2464.3|2470.8|2464.8|2471.3|2465.3|2469.8|2463.8|34
1721028000000|2024-07-15 07:20:00|2470.5|2464.5|2470.3|2464.3|2471.5|2465.5|2470|2464|25
1721028300000|2024-07-15 07:25:00|2470|2464|2470.8|2464.8|2471.5|2465.5|2470|2464|26
1721028600000|2024-07-15 07:30:00|2470.5|2464.5|2468.8|2462.8|2471|2465|2468.3|2462.3|32
1721028900000|2024-07-15 07:35:00|2469.3|2463.3|2471|2465|2471|2465|2469.3|2463.3|31
1721029200000|2024-07-15 07:40:00|2470.8|2464.8|2471|2465|2472|2466|2470.8|2464.8|26
1721029500000|2024-07-15 07:45:00|2470.8|2464.8|2472|2466|2472.5|2466.5|2470.8|2464.8|41
1721029800000|2024-07-15 07:50:00|2472.3|2466.3|2472.3|2466.3|2473|2467|2471.5|2465.5|21
1721030100000|2024-07-15 07:55:00|2472.5|2466.5|2472.5|2466.5|2473|2467|2472|2466|18
1721030400000|2024-07-15 08:00:00|2472.3|2466.3|2476.8|2470.8|2476.8|2470.8|2472|2466|100
1721030700000|2024-07-15 08:05:00|2477|2471|2475.5|2469.5|2477|2471|2474.5|2468.5|74
1721031000000|2024-07-15 08:10:00|2475.3|2469.3|2478.3|2472.3|2479.3|2473.3|2475.3|2469.3|49
1721031300000|2024-07-15 08:15:00|2478|2472|2479.3|2473.3|2479.5|2473.5|2477.3|2471.3|24
1721031600000|2024-07-15 08:20:00|2479.5|2473.5|2480.3|2474.3|2480.8|2474.8|2479.3|2473.3|34
1721031900000|2024-07-15 08:25:00|2480|2474|2480.3|2474.3|2481.3|2475.3|2479.8|2473.8|30
1721032200000|2024-07-15 08:30:00|2480|2474|2477.8|2471.8|2480.3|2474.3|2477.8|2471.8|26
1721032500000|2024-07-15 08:35:00|2478|2472|2480.8|2474.8|2480.8|2474.8|2477.8|2471.8|24
1721032800000|2024-07-15 08:40:00|2481|2475|2479.8|2473.8|2481.5|2475.5|2479.8|2473.8|27
1721033100000|2024-07-15 08:45:00|2480|2474|2478.8|2472.8|2480.5|2474.5|2478.8|2472.8|22
1721033400000|2024-07-15 08:50:00|2479|2473|2474.8|2468.8|2479|2473|2474.8|2468.8|36
1721033700000|2024-07-15 08:55:00|2474.5|2468.5|2474.8|2468.8|2477|2471|2474.3|2468.3|36
1721034000000|2024-07-15 09:00:00|2474.5|2468.5|2474.3|2468.3|2475.5|2469.5|2473.5|2467.5|45
1721034300000|2024-07-15 09:05:00|2474|2468|2475.3|2469.3|2475.8|2469.8|2473.5|2467.5|39
1721034600000|2024-07-15 09:10:00|2475.5|2469.5|2476.5|2470.5|2477.8|2471.8|2475.3|2469.3|33
1721034900000|2024-07-15 09:15:00|2476.8|2470.8|2478|2472|2478.8|2472.8|2476.5|2470.5|30
1721035200000|2024-07-15 09:20:00|2477.8|2471.8|2479|2473|2479.3|2473.3|2477.5|2471.5|26
1721035500000|2024-07-15 09:25:00|2478.8|2472.8|2476|2470|2478.8|2472.8|2475.8|2469.8|28
1721035800000|2024-07-15 09:30:00|2476.3|2470.3|2474.8|2468.8|2477.3|2471.3|2474.8|2468.8|31
1721036100000|2024-07-15 09:35:00|2474.5|2468.5|2473.8|2467.8|2475.3|2469.3|2473|2467|32
1721036400000|2024-07-15 09:40:00|2473.5|2467.5|2474|2468|2474.5|2468.5|2472.8|2466.8|18
1721036700000|2024-07-15 09:45:00|2473.8|2467.8|2474.3|2468.3|2474.8|2468.8|2473.8|2467.8|9
1721037000000|2024-07-15 09:50:00|2474.5|2468.5|2474.5|2468.5|2475.3|2469.3|2473.8|2467.8|25
1721037300000|2024-07-15 09:55:00|2474.3|2468.3|2473.5|2467.5|2474.8|2468.8|2472.8|2466.8|37
1721037600000|2024-07-15 10:00:00|2473.3|2467.3|2471.8|2465.8|2473.5|2467.5|2471.5|2465.5|25
1721037900000|2024-07-15 10:05:00|2472|2466|2470|2464|2472|2466|2469.8|2463.8|41
1721038200000|2024-07-15 10:10:00|2470.3|2464.3|2470.3|2464.3|2471.5|2465.5|2469.3|2463.3|30
1721038500000|2024-07-15 10:15:00|2470|2464|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|18
1721038800000|2024-07-15 10:20:00|2469|2463|2468.3|2462.3|2470.3|2464.3|2468.3|2462.3|38
1721039100000|2024-07-15 10:25:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|26
1721039400000|2024-07-15 10:30:00|2467.5|2461.5|2468|2462|2469.8|2463.8|2467|2461|30
1721039700000|2024-07-15 10:35:00|2467.8|2461.8|2465.8|2459.8|2467.8|2461.8|2465.5|2459.5|30
1721040000000|2024-07-15 10:40:00|2466|2460|2465.8|2459.8|2467.3|2461.3|2465.8|2459.8|22
1721040300000|2024-07-15 10:45:00|2465.5|2459.5|2467|2461|2467|2461|2465.5|2459.5|19
1721040600000|2024-07-15 10:50:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2465.3|2459.3|26
1721040900000|2024-07-15 10:55:00|2466|2460|2464.3|2458.3|2467.3|2461.3|2463.5|2457.5|74
1721041200000|2024-07-15 11:00:00|2464.5|2458.5|2465.3|2459.3|2465.5|2459.5|2464.3|2458.3|29
1721041500000|2024-07-15 11:05:00|2465.5|2459.5|2463.5|2457.5|2466.3|2460.3|2463|2457|42
1721041800000|2024-07-15 11:10:00|2463.8|2457.8|2463.5|2457.5|2464.5|2458.5|2463|2457|25
1721042100000|2024-07-15 11:15:00|2463.8|2457.8|2463.5|2457.5|2464.3|2458.3|2463|2457|22
1721042400000|2024-07-15 11:20:00|2463.8|2457.8|2463.8|2457.8|2465|2459|2463.3|2457.3|22
1721042700000|2024-07-15 11:25:00|2464|2458|2463.5|2457.5|2464.5|2458.5|2461.3|2455.3|38
1721043000000|2024-07-15 11:30:00|2463.3|2457.3|2468.3|2462.3|2468.3|2462.3|2462.8|2456.8|47
1721043300000|2024-07-15 11:35:00|2468.5|2462.5|2466.8|2460.8|2469|2463|2466.8|2460.8|44
1721043600000|2024-07-15 11:40:00|2467|2461|2465.5|2459.5|2467.5|2461.5|2465.3|2459.3|46
1721043900000|2024-07-15 11:45:00|2465.3|2459.3|2464.5|2458.5|2466.3|2460.3|2464.5|2458.5|21
1721044200000|2024-07-15 11:50:00|2464.3|2458.3|2465.8|2459.8|2466|2460|2464|2458|25
1721044500000|2024-07-15 11:55:00|2465.5|2459.5|2472.8|2466.8|2472.8|2466.8|2465.3|2459.3|93
1721044800000|2024-07-15 12:00:00|2472.5|2466.5|2472.8|2466.8|2473.5|2467.5|2469.8|2463.8|55
1721045100000|2024-07-15 12:05:00|2472.5|2466.5|2473.8|2467.8|2473.8|2467.8|2471.3|2465.3|51
1721045400000|2024-07-15 12:10:00|2474|2468|2474.3|2468.3|2475.3|2469.3|2473.3|2467.3|35
1721045700000|2024-07-15 12:15:00|2474.5|2468.5|2477.8|2471.8|2478.5|2472.5|2473|2467|43
1721046000000|2024-07-15 12:20:00|2477.5|2471.5|2477.5|2471.5|2480.4|2474.4|2477.3|2471.3|60
1721046300000|2024-07-15 12:25:00|2477.3|2471.3|2475.3|2469.3|2477.8|2471.8|2475.3|2469.3|23
1721046600000|2024-07-15 12:30:00|2475.5|2469.5|2474.8|2468.8|2476.8|2470.8|2474.5|2468.5|31
1721046900000|2024-07-15 12:35:00|2474.5|2468.5|2475|2469|2475|2469|2472.8|2466.8|31
1721047200000|2024-07-15 12:40:00|2474.8|2468.8|2472.5|2466.5|2475.8|2469.8|2472.5|2466.5|41
1721047500000|2024-07-15 12:45:00|2472.8|2466.8|2472.8|2466.8|2473.3|2467.3|2471.8|2465.8|34
1721047800000|2024-07-15 12:50:00|2473|2467|2473.5|2467.5|2474|2468|2472.8|2466.8|33
1721048100000|2024-07-15 12:55:00|2473.8|2467.8|2474|2468|2474.8|2468.8|2473.8|2467.8|31
1721048400000|2024-07-15 13:00:00|2473.8|2467.8|2475.5|2469.5|2475.5|2469.5|2473|2467|138
1721048700000|2024-07-15 13:05:00|2475.3|2469.3|2474.5|2468.5|2476.8|2470.8|2471.5|2465.5|101
1721049000000|2024-07-15 13:10:00|2474.8|2468.8|2472.5|2466.5|2475|2469|2472.5|2466.5|34
1721049300000|2024-07-15 13:15:00|2472.3|2466.3|2475.5|2469.5|2476.8|2470.8|2472.3|2466.3|48
1721049600000|2024-07-15 13:20:00|2475.3|2469.3|2477|2471|2477.8|2471.8|2475.3|2469.3|41
1721049900000|2024-07-15 13:25:00|2476.8|2470.8|2478.3|2472.3|2478.8|2472.8|2476.8|2470.8|68
1721050200000|2024-07-15 13:30:00|2478.5|2472.5|2476|2470|2479.5|2473.5|2475|2469|81
1721050500000|2024-07-15 13:35:00|2476.3|2470.3|2478.8|2472.8|2478.8|2472.8|2475.8|2469.8|60
1721050800000|2024-07-15 13:40:00|2478.5|2472.5|2476.3|2470.3|2478.8|2472.8|2475.8|2469.8|66
1721051100000|2024-07-15 13:45:00|2476.5|2470.5|2477.8|2471.8|2478|2472|2476|2470|51
1721051400000|2024-07-15 13:50:00|2477.5|2471.5|2477.3|2471.3|2478.5|2472.5|2476.3|2470.3|50
1721051700000|2024-07-15 13:55:00|2477.5|2471.5|2481.8|2475.8|2481.8|2475.8|2477.5|2471.5|40
1721052000000|2024-07-15 14:00:00|2482|2476|2476.3|2470.3|2482.8|2476.8|2476.3|2470.3|84
1721052300000|2024-07-15 14:05:00|2476.5|2470.5|2479.8|2473.8|2480.8|2474.8|2476.5|2470.5|51
1721052600000|2024-07-15 14:10:00|2480|2474|2478.3|2472.3|2480|2474|2478.3|2472.3|38
1721052900000|2024-07-15 14:15:00|2478.5|2472.5|2481.3|2475.3|2482.3|2476.3|2478.5|2472.5|52
1721053200000|2024-07-15 14:20:00|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2480|2474|44
1721053500000|2024-07-15 14:25:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2481.3|2475.3|29
1721053800000|2024-07-15 14:30:00|2484|2478|2481|2475|2484.5|2478.5|2481|2475|64
1721054100000|2024-07-15 14:35:00|2481.3|2475.3|2482|2476|2482.8|2476.8|2480.8|2474.8|26
1721054400000|2024-07-15 14:40:00|2481.8|2475.8|2484.8|2478.8|2485.3|2479.3|2481.8|2475.8|35
1721054700000|2024-07-15 14:45:00|2484.5|2478.5|2483.5|2477.5|2485.3|2479.3|2483.3|2477.3|36
1721055000000|2024-07-15 14:50:00|2483.8|2477.8|2483.8|2477.8|2485.3|2479.3|2482.3|2476.3|39
1721055300000|2024-07-15 14:55:00|2484|2478|2485.3|2479.3|2485.8|2479.8|2484|2478|42
1721055600000|2024-07-15 15:00:00|2485|2479|2484.8|2478.8|2486.8|2480.8|2484.3|2478.3|49
1721055900000|2024-07-15 15:05:00|2484.5|2478.5|2477.8|2471.8|2484.5|2478.5|2477.8|2471.8|57
1721056200000|2024-07-15 15:10:00|2477.5|2471.5|2473.8|2467.8|2480.5|2474.5|2473.8|2467.8|93
1721056500000|2024-07-15 15:15:00|2473.5|2467.5|2469.5|2463.5|2476.5|2470.5|2469.3|2463.3|83
1721056800000|2024-07-15 15:20:00|2469.8|2463.8|2467.5|2461.5|2473|2467|2467|2461|130
1721057100000|2024-07-15 15:25:00|2467.3|2461.3|2462.3|2456.3|2467.8|2461.8|2462.3|2456.3|154
1721057400000|2024-07-15 15:30:00|2462.8|2456.8|2464.5|2458.5|2466|2460|2462|2456|75
1721057700000|2024-07-15 15:35:00|2464.3|2458.3|2466|2460|2467.3|2461.3|2464.3|2458.3|88
1721058000000|2024-07-15 15:40:00|2465.8|2459.8|2466|2460|2466.8|2460.8|2465.3|2459.3|46
1721058300000|2024-07-15 15:45:00|2466.3|2460.3|2467|2461|2467|2461|2465.8|2459.8|33
1721058600000|2024-07-15 15:50:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2465.8|2459.8|45
1721058900000|2024-07-15 15:55:00|2467.5|2461.5|2464.8|2458.8|2468|2462|2464.5|2458.5|42
1721059200000|2024-07-15 16:00:00|2464.5|2458.5|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|14
1721059500000|2024-07-15 16:05:00|2464|2458|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|9
1721059800000|2024-07-15 16:10:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2463.5|2457.5|34
1721060100000|2024-07-15 16:15:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1721060400000|2024-07-15 16:20:00|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.3|2458.3|19
1721060700000|2024-07-15 16:25:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1721061000000|2024-07-15 16:30:00|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|7
1721061300000|2024-07-15 16:35:00|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|9
1721061600000|2024-07-15 16:40:00|2464.5|2458.5|2464.3|2458.3|2465|2459|2463.8|2457.8|57
1721061900000|2024-07-15 16:45:00|2464|2458|2465|2459|2465|2459|2463.8|2457.8|18
1721062200000|2024-07-15 16:50:00|2464.8|2458.8|2464.5|2458.5|2465|2459|2464.3|2458.3|14
1721062500000|2024-07-15 16:55:00|2464.8|2458.8|2464.3|2458.3|2465|2459|2464.3|2458.3|25
1721062800000|2024-07-15 17:00:00|2464|2458|2463.5|2457.5|2464.3|2458.3|2462.8|2456.8|37
1721063100000|2024-07-15 17:05:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.5|2457.5|13
1721063400000|2024-07-15 17:10:00|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1721063700000|2024-07-15 17:15:00|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.5|2456.5|10
1721064000000|2024-07-15 17:20:00|2462.5|2456.5|2462.8|2456.8|2463|2457|2462.5|2456.5|20
1721064300000|2024-07-15 17:25:00|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|13
1721064600000|2024-07-15 17:30:00|2462.3|2456.3|2462|2456|2462.8|2456.8|2461.4|2455.4|31
1721064900000|2024-07-15 17:35:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1721065200000|2024-07-15 17:40:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.3|2456.3|7
1721065500000|2024-07-15 17:45:00|2463|2457|2462.3|2456.3|2463|2457|2462.3|2456.3|6
1721065800000|2024-07-15 17:50:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|6
1721066100000|2024-07-15 17:55:00|2462.5|2456.5|2468|2453|2468|2456.8|2462.5|2451.3|10
1721088000000|2024-07-16 00:00:00|2463.8|2457.8|2464.1|2458.1|2464.6|2458.6|2463.4|2457.4|22
1721088300000|2024-07-16 00:05:00|2464|2458|2464.3|2458.3|2464.6|2458.6|2463.8|2457.8|17
1721088600000|2024-07-16 00:10:00|2464|2458|2462.8|2456.8|2464|2458|2462.4|2456.4|14
1721088900000|2024-07-16 00:15:00|2462.5|2456.5|2461.3|2455.3|2462.8|2456.8|2460.8|2454.8|18
1721089200000|2024-07-16 00:20:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1721089500000|2024-07-16 00:25:00|2461|2455|2461.8|2455.8|2463.4|2457.4|2461|2455|19
1721089800000|2024-07-16 00:30:00|2462|2456|2461.3|2455.3|2462.1|2456.1|2460.8|2454.8|17
1721090100000|2024-07-16 00:35:00|2461|2455|2461.8|2455.8|2461.8|2455.8|2461|2455|14
1721090400000|2024-07-16 00:40:00|2461.5|2455.5|2461.3|2455.3|2462.3|2456.3|2460.8|2454.8|16
1721090700000|2024-07-16 00:45:00|2461.5|2455.5|2461.3|2455.3|2461.8|2455.8|2461|2455|6
1721091000000|2024-07-16 00:50:00|2461|2455|2460.5|2454.5|2461.8|2455.8|2460.5|2454.5|11
1721091300000|2024-07-16 00:55:00|2460.8|2454.8|2460.3|2454.3|2461.3|2455.3|2460|2454|27
1721091600000|2024-07-16 01:00:00|2460.5|2454.5|2461.5|2455.5|2463.3|2457.3|2460.5|2454.5|110
1721091900000|2024-07-16 01:05:00|2461.8|2455.8|2460.3|2454.3|2461.8|2455.8|2460.3|2454.3|29
1721092200000|2024-07-16 01:10:00|2460|2454|2459.3|2453.3|2460.8|2454.8|2458.5|2452.5|47
1721092500000|2024-07-16 01:15:00|2459|2453|2459|2453|2460.3|2454.3|2458.5|2452.5|41
1721092800000|2024-07-16 01:20:00|2459.8|2453.8|2458.3|2452.3|2459.8|2453.8|2458|2452|29
1721093100000|2024-07-16 01:25:00|2458.5|2452.5|2458.3|2452.3|2459|2453|2458|2452|20
1721093400000|2024-07-16 01:30:00|2458.5|2452.5|2460|2454|2460.3|2454.3|2458.5|2452.5|49
1721093700000|2024-07-16 01:35:00|2460.3|2454.3|2459.5|2453.5|2460.8|2454.8|2458.5|2452.5|43
1721094000000|2024-07-16 01:40:00|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458|2452|36
1721094300000|2024-07-16 01:45:00|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2457.8|2451.8|27
1721094600000|2024-07-16 01:50:00|2458.5|2452.5|2458.5|2452.5|2459.3|2453.3|2457.8|2451.8|45
1721094900000|2024-07-16 01:55:00|2458.3|2452.3|2459.8|2453.8|2460.3|2454.3|2458.3|2452.3|25
1721095200000|2024-07-16 02:00:00|2460|2454|2459|2453|2460|2454|2458|2452|50
1721095500000|2024-07-16 02:05:00|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2457.8|2451.8|33
1721095800000|2024-07-16 02:10:00|2459.5|2453.5|2458.3|2452.3|2460.3|2454.3|2458|2452|31
1721096100000|2024-07-16 02:15:00|2458.5|2452.5|2459|2453|2459|2453|2458.3|2452.3|10
1721096400000|2024-07-16 02:20:00|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458|2452|9
1721096700000|2024-07-16 02:25:00|2459|2453|2459|2453|2459.3|2453.3|2458.3|2452.3|18
1721097000000|2024-07-16 02:30:00|2458.8|2452.8|2458|2452|2460|2454|2457.5|2451.5|49
1721097300000|2024-07-16 02:35:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2456.5|2450.5|37
1721097600000|2024-07-16 02:40:00|2458.3|2452.3|2457.5|2451.5|2459|2453|2456.8|2450.8|52
1721097900000|2024-07-16 02:45:00|2457.8|2451.8|2460.5|2454.5|2460.8|2454.8|2457.8|2451.8|51
1721098200000|2024-07-16 02:50:00|2460.3|2454.3|2457.3|2451.3|2460.3|2454.3|2456.8|2450.8|28
1721098500000|2024-07-16 02:55:00|2457|2451|2456.5|2450.5|2457|2451|2456.3|2450.3|15
1721098800000|2024-07-16 03:00:00|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|16
1721099100000|2024-07-16 03:05:00|2457|2451|2456.5|2450.5|2457.3|2451.3|2455.3|2449.3|23
1721099400000|2024-07-16 03:10:00|2457|2451|2457.3|2451.3|2457.8|2451.8|2456.8|2450.8|30
1721099700000|2024-07-16 03:15:00|2457|2451|2456|2450|2457|2451|2455.8|2449.8|19
1721100000000|2024-07-16 03:20:00|2456.3|2450.3|2456.3|2450.3|2457.3|2451.3|2455.3|2449.3|26
1721100300000|2024-07-16 03:25:00|2456|2450|2457.8|2451.8|2457.8|2451.8|2456|2450|15
1721100600000|2024-07-16 03:30:00|2457.5|2451.5|2456|2450|2457.5|2451.5|2456|2450|13
1721100900000|2024-07-16 03:35:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|8
1721101200000|2024-07-16 03:40:00|2456.8|2450.8|2456|2450|2456.8|2450.8|2455.8|2449.8|6
1721101500000|2024-07-16 03:45:00|2456.3|2450.3|2456|2450|2456.3|2450.3|2455.8|2449.8|6
1721101800000|2024-07-16 03:50:00|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|4
1721102100000|2024-07-16 03:55:00|2455.8|2449.8|2455.5|2449.5|2456|2450|2455.3|2449.3|14
1721102400000|2024-07-16 04:00:00|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|12
1721102700000|2024-07-16 04:05:00|2455.8|2449.8|2455.8|2449.8|2456|2450|2455.5|2449.5|5
1721103000000|2024-07-16 04:10:00|2456|2450|2456|2450|2456.5|2450.5|2455.8|2449.8|7
1721103300000|2024-07-16 04:15:00|2455.8|2449.8|2456.5|2450.5|2456.8|2450.8|2455.5|2449.5|9
1721103600000|2024-07-16 04:20:00|2456.8|2450.8|2458.5|2452.5|2459|2453|2456.8|2450.8|23
1721103900000|2024-07-16 04:25:00|2458.3|2452.3|2457.5|2451.5|2458.8|2452.8|2457.3|2451.3|26
1721104200000|2024-07-16 04:30:00|2457.3|2451.3|2458.8|2452.8|2459.8|2453.8|2457.3|2451.3|19
1721104500000|2024-07-16 04:35:00|2459.3|2453.3|2459.3|2453.3|2459.8|2453.8|2458.8|2452.8|19
1721104800000|2024-07-16 04:40:00|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2459.3|2453.3|13
1721105100000|2024-07-16 04:45:00|2459.3|2453.3|2459|2453|2459.8|2453.8|2458.8|2452.8|8
1721105400000|2024-07-16 04:50:00|2458.8|2452.8|2459.8|2453.8|2460.3|2454.3|2458.8|2452.8|17
1721105700000|2024-07-16 04:55:00|2460.3|2454.3|2460.3|2454.3|2461.3|2455.3|2459.8|2453.8|13
1721106000000|2024-07-16 05:00:00|2460.5|2454.5|2459.3|2453.3|2460.8|2454.8|2458.8|2452.8|18
1721106300000|2024-07-16 05:05:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2458.5|2452.5|18
1721106600000|2024-07-16 05:10:00|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|7
1721106900000|2024-07-16 05:15:00|2458.5|2452.5|2459.3|2453.3|2459.8|2453.8|2458.5|2452.5|18
1721107500000|2024-07-16 05:25:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1721107800000|2024-07-16 05:30:00|2459.3|2453.3|2460.5|2454.5|2462.3|2456.3|2459.3|2453.3|65
1721108100000|2024-07-16 05:35:00|2459.8|2453.8|2462.5|2456.5|2464.3|2458.3|2459.8|2453.8|70
1721108400000|2024-07-16 05:40:00|2462.8|2456.8|2460.3|2454.3|2463|2457|2460.3|2454.3|38
1721108700000|2024-07-16 05:45:00|2460.5|2454.5|2457.8|2451.8|2461|2455|2457.8|2451.8|43
1721109000000|2024-07-16 05:50:00|2457.5|2451.5|2457.3|2451.3|2458.3|2452.3|2456.3|2450.3|37
1721109300000|2024-07-16 05:55:00|2457|2451|2458.8|2452.8|2459|2453|2457|2451|18
1721109600000|2024-07-16 06:00:00|2458.5|2452.5|2456.5|2450.5|2458.5|2452.5|2455.5|2449.5|23
1721109900000|2024-07-16 06:05:00|2456.3|2450.3|2456|2450|2457|2451|2455.8|2449.8|20
1721110200000|2024-07-16 06:10:00|2456.3|2450.3|2460.8|2454.8|2460.8|2454.8|2456.3|2450.3|41
1721110500000|2024-07-16 06:15:00|2460.5|2454.5|2461.3|2455.3|2461.5|2455.5|2460.5|2454.5|21
1721110800000|2024-07-16 06:20:00|2461.5|2455.5|2458.5|2452.5|2461.5|2455.5|2458.3|2452.3|36
1721111100000|2024-07-16 06:25:00|2457.8|2451.8|2458.5|2452.5|2458.8|2452.8|2457.8|2451.8|11
1721111400000|2024-07-16 06:30:00|2458.3|2452.3|2453.5|2447.5|2458.5|2452.5|2452.8|2446.8|55
1721111700000|2024-07-16 06:35:00|2453.8|2447.8|2454.8|2448.8|2454.8|2448.8|2452.8|2446.8|28
1721112000000|2024-07-16 06:40:00|2454.3|2448.3|2453.8|2447.8|2454.5|2448.5|2453|2447|24
1721112300000|2024-07-16 06:45:00|2453.3|2447.3|2453|2447|2453.3|2447.3|2451.3|2445.3|36
1721112600000|2024-07-16 06:50:00|2452.8|2446.8|2454.3|2448.3|2454.3|2448.3|2452.8|2446.8|33
1721112900000|2024-07-16 06:55:00|2454.5|2448.5|2454.5|2448.5|2456.3|2450.3|2454.3|2448.3|59
1721113200000|2024-07-16 07:00:00|2454.8|2448.8|2456.8|2450.8|2456.8|2450.8|2454.3|2448.3|43
1721113500000|2024-07-16 07:05:00|2457|2451|2455.5|2449.5|2457.3|2451.3|2454.8|2448.8|46
1721113800000|2024-07-16 07:10:00|2455.8|2449.8|2455|2449|2456.3|2450.3|2454|2448|31
1721114100000|2024-07-16 07:15:00|2454.5|2448.5|2456.5|2450.5|2457|2451|2453.3|2447.3|74
1721114400000|2024-07-16 07:20:00|2456.3|2450.3|2455.5|2449.5|2456.5|2450.5|2454.8|2448.8|43
1721114700000|2024-07-16 07:25:00|2455.3|2449.3|2455.5|2449.5|2456|2450|2454.3|2448.3|33
1721115000000|2024-07-16 07:30:00|2455.3|2449.3|2454|2448|2456.8|2450.8|2454|2448|44
1721115300000|2024-07-16 07:35:00|2453.8|2447.8|2450.5|2444.5|2454|2448|2450.3|2444.3|52
1721115600000|2024-07-16 07:40:00|2450.8|2444.8|2449|2443|2450.8|2444.8|2448|2442|35
1721115900000|2024-07-16 07:45:00|2448.8|2442.8|2449.5|2443.5|2450.3|2444.3|2448.8|2442.8|32
1721116200000|2024-07-16 07:50:00|2449.8|2443.8|2450.5|2444.5|2451.3|2445.3|2449.5|2443.5|56
1721116500000|2024-07-16 07:55:00|2450.3|2444.3|2452|2446|2452.5|2446.5|2450.3|2444.3|39
1721116800000|2024-07-16 08:00:00|2452.3|2446.3|2452.5|2446.5|2453.8|2447.8|2451|2445|89
1721117100000|2024-07-16 08:05:00|2452.3|2446.3|2450|2444|2452.8|2446.8|2449.8|2443.8|44
1721117400000|2024-07-16 08:10:00|2449.8|2443.8|2450|2444|2450.3|2444.3|2448|2442|22
1721117700000|2024-07-16 08:15:00|2450.3|2444.3|2449.8|2443.8|2450.5|2444.5|2449.8|2443.8|16
1721118000000|2024-07-16 08:20:00|2450|2444|2450.5|2444.5|2450.8|2444.8|2449.5|2443.5|16
1721118300000|2024-07-16 08:25:00|2450.3|2444.3|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|13
1721118600000|2024-07-16 08:30:00|2450.5|2444.5|2450.8|2444.8|2452|2446|2450.5|2444.5|26
1721118900000|2024-07-16 08:35:00|2450.5|2444.5|2448.3|2442.3|2450.5|2444.5|2447.9|2441.9|32
1721119200000|2024-07-16 08:40:00|2448|2442|2446.3|2440.3|2448.3|2442.3|2445.5|2439.5|34
1721119500000|2024-07-16 08:45:00|2446|2440|2445.8|2439.8|2447.3|2441.3|2445.3|2439.3|34
1721119800000|2024-07-16 08:50:00|2445.5|2439.5|2448.3|2442.3|2448.5|2442.5|2445.5|2439.5|37
1721120100000|2024-07-16 08:55:00|2447.8|2441.8|2446.5|2440.5|2447.8|2441.8|2446.3|2440.3|24
1721120400000|2024-07-16 09:00:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446|2440|30
1721120700000|2024-07-16 09:05:00|2446.5|2440.5|2446.8|2440.8|2447|2441|2446.3|2440.3|13
1721121000000|2024-07-16 09:10:00|2447|2441|2446.8|2440.8|2449|2443|2446.8|2440.8|49
1721121300000|2024-07-16 09:15:00|2447|2441|2446.3|2440.3|2448.8|2442.8|2446.3|2440.3|42
1721121600000|2024-07-16 09:20:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2445.8|2439.8|34
1721121900000|2024-07-16 09:25:00|2446.8|2440.8|2445.3|2439.3|2446.8|2440.8|2445|2439|22
1721122200000|2024-07-16 09:30:00|2445|2439|2447.3|2441.3|2447.3|2441.3|2445|2439|18
1721122500000|2024-07-16 09:35:00|2447|2441|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|29
1721122800000|2024-07-16 09:40:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2445.8|2439.8|21
1721123100000|2024-07-16 09:45:00|2446.8|2440.8|2446.8|2440.8|2447.3|2441.3|2446.3|2440.3|18
1721123400000|2024-07-16 09:50:00|2447|2441|2448.3|2442.3|2448.3|2442.3|2446.8|2440.8|19
1721123700000|2024-07-16 09:55:00|2448|2442|2447|2441|2448|2442|2446.3|2440.3|23
1721124000000|2024-07-16 10:00:00|2446.8|2440.8|2445.5|2439.5|2446.8|2440.8|2445.3|2439.3|18
1721124300000|2024-07-16 10:05:00|2445.8|2439.8|2443.5|2437.5|2445.8|2439.8|2443.3|2437.3|25
1721124600000|2024-07-16 10:10:00|2443.3|2437.3|2444.5|2438.5|2444.8|2438.8|2443.3|2437.3|33
1721124900000|2024-07-16 10:15:00|2444.3|2438.3|2443.5|2437.5|2444.5|2438.5|2443|2437|39
1721125200000|2024-07-16 10:20:00|2443.8|2437.8|2443.8|2437.8|2444.3|2438.3|2443.3|2437.3|24
1721125500000|2024-07-16 10:25:00|2443.5|2437.5|2443.3|2437.3|2444.3|2438.3|2443.3|2437.3|12
1721125800000|2024-07-16 10:30:00|2443|2437|2445|2439|2445.3|2439.3|2442.8|2436.8|23
1721126100000|2024-07-16 10:35:00|2445.3|2439.3|2444.8|2438.8|2446|2440|2444.3|2438.3|24
1721126400000|2024-07-16 10:40:00|2445|2439|2445|2439|2445.8|2439.8|2444.3|2438.3|30
1721126700000|2024-07-16 10:45:00|2444.8|2438.8|2442.5|2436.5|2444.8|2438.8|2442.5|2436.5|27
1721127000000|2024-07-16 10:50:00|2442.8|2436.8|2442.3|2436.3|2443|2437|2442.3|2436.3|24
1721127300000|2024-07-16 10:55:00|2442|2436|2439|2433|2442.3|2436.3|2437.8|2431.8|65
1721127600000|2024-07-16 11:00:00|2439.3|2433.3|2440.8|2434.8|2441.8|2435.8|2439.3|2433.3|40
1721127900000|2024-07-16 11:05:00|2440.5|2434.5|2440.3|2434.3|2441.3|2435.3|2440.3|2434.3|25
1721128200000|2024-07-16 11:10:00|2440.8|2434.8|2439.8|2433.8|2441.3|2435.3|2439.3|2433.3|31
1721128500000|2024-07-16 11:15:00|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.3|2432.3|11
1721128800000|2024-07-16 11:20:00|2438.5|2432.5|2439.5|2433.5|2439.8|2433.8|2438.3|2432.3|21
1721129100000|2024-07-16 11:25:00|2439.8|2433.8|2439|2433|2439.8|2433.8|2438.8|2432.8|15
1721129400000|2024-07-16 11:30:00|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|20
1721129700000|2024-07-16 11:35:00|2438|2432|2438.3|2432.3|2439.5|2433.5|2438|2432|23
1721130000000|2024-07-16 11:40:00|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|9
1721130300000|2024-07-16 11:45:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|21
1721130600000|2024-07-16 11:50:00|2439|2433|2441.5|2435.5|2442|2436|2439|2433|39
1721130900000|2024-07-16 11:55:00|2441.8|2435.8|2439.8|2433.8|2441.8|2435.8|2439.5|2433.5|35
1721131200000|2024-07-16 12:00:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|57
1721131500000|2024-07-16 12:05:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|26
1721131800000|2024-07-16 12:10:00|2439.5|2433.5|2438.3|2432.3|2440.3|2434.3|2438.3|2432.3|18
1721132100000|2024-07-16 12:15:00|2438|2432|2438.3|2432.3|2439.3|2433.3|2437.8|2431.8|19
1721132400000|2024-07-16 12:20:00|2438.5|2432.5|2440|2434|2440.3|2434.3|2438.3|2432.3|29
1721132700000|2024-07-16 12:25:00|2439.8|2433.8|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|15
1721133000000|2024-07-16 12:30:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2438.5|2432.5|51
1721133300000|2024-07-16 12:35:00|2439|2433|2436.1|2430.1|2439|2433|2434.8|2428.8|95
1721133600000|2024-07-16 12:40:00|2436.4|2430.4|2435.8|2429.8|2436.8|2430.8|2434.8|2428.8|75
1721133900000|2024-07-16 12:45:00|2435.5|2429.5|2435.5|2429.5|2436.3|2430.3|2434.8|2428.8|54
1721134200000|2024-07-16 12:50:00|2435.3|2429.3|2435.8|2429.8|2436.3|2430.3|2435.3|2429.3|125
1721134500000|2024-07-16 12:55:00|2435.5|2429.5|2427.5|2420.5|2435.5|2429.5|2424.3|2418.3|109
1721134800000|2024-07-16 13:00:00|2427.8|2420.8|2429|2423|2430.3|2424.3|2425.4|2419.4|223
1721135100000|2024-07-16 13:05:00|2428.8|2422.8|2428.3|2422.3|2429.5|2423.5|2427.3|2421.3|88
1721135400000|2024-07-16 13:10:00|2428.5|2422.5|2430|2424|2431.8|2425.8|2428.5|2422.5|69
1721135700000|2024-07-16 13:15:00|2429.8|2423.8|2434|2428|2434.8|2428.8|2429.3|2423.3|64
1721136000000|2024-07-16 13:20:00|2434.3|2428.3|2432.8|2426.8|2434.8|2428.8|2432.3|2426.3|47
1721136300000|2024-07-16 13:25:00|2433|2427|2432.3|2426.3|2433.3|2427.3|2432|2426|23
1721136600000|2024-07-16 13:30:00|2432|2426|2429.5|2423.5|2434|2428|2429|2423|57
1721136900000|2024-07-16 13:35:00|2429.8|2423.8|2432.3|2426.3|2433|2427|2429.8|2423.8|65
1721137200000|2024-07-16 13:40:00|2432.5|2426.5|2433.8|2427.8|2434.5|2428.5|2432|2426|46
1721137500000|2024-07-16 13:45:00|2434|2428|2430|2424|2434.3|2428.3|2430|2424|50
1721137800000|2024-07-16 13:50:00|2429.8|2423.8|2431.8|2425.8|2432|2426|2429.8|2423.8|52
1721138100000|2024-07-16 13:55:00|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2428.5|2422.5|36
1721138400000|2024-07-16 14:00:00|2430.5|2424.5|2430.8|2424.8|2432.3|2426.3|2430.3|2424.3|48
1721138700000|2024-07-16 14:05:00|2431|2425|2428.8|2422.8|2432.5|2426.5|2428.8|2422.8|89
1721139000000|2024-07-16 14:10:00|2429|2423|2428|2422|2429.3|2423.3|2426.5|2420.5|52
1721139300000|2024-07-16 14:15:00|2428.3|2422.3|2429.1|2423.1|2430.4|2424.4|2428|2422|71
1721139600000|2024-07-16 14:20:00|2428.9|2422.9|2428.6|2422.6|2429.6|2423.6|2427.1|2421.1|67
1721139900000|2024-07-16 14:25:00|2428.9|2422.9|2427.1|2421.1|2428.9|2422.9|2427.1|2421.1|53
1721140200000|2024-07-16 14:30:00|2426.9|2420.9|2426.4|2420.4|2429.4|2423.4|2425.4|2419.4|70
1721140500000|2024-07-16 14:35:00|2426.1|2420.1|2426.6|2420.6|2427.4|2421.4|2424.6|2418.6|73
1721140800000|2024-07-16 14:40:00|2426.9|2420.9|2427.9|2421.9|2427.9|2421.9|2426.4|2420.4|44
1721141100000|2024-07-16 14:45:00|2427.6|2421.6|2430.1|2424.1|2430.4|2424.4|2426.9|2420.9|59
1721141400000|2024-07-16 14:50:00|2430.4|2424.4|2434.6|2428.6|2436.6|2430.6|2429.4|2423.4|78
1721141700000|2024-07-16 14:55:00|2434.4|2428.4|2434.1|2428.1|2435.9|2429.9|2432.4|2426.4|86
1721142000000|2024-07-16 15:00:00|2434.4|2428.4|2435.9|2429.9|2436.4|2430.4|2433.1|2427.1|87
1721142300000|2024-07-16 15:05:00|2436.1|2430.1|2432.9|2426.9|2438.1|2432.1|2432.6|2426.6|99
1721142600000|2024-07-16 15:10:00|2433.1|2427.1|2427.6|2421.6|2433.4|2427.4|2425.6|2419.6|98
1721142900000|2024-07-16 15:15:00|2427.9|2421.9|2415.9|2409.9|2428.1|2422.1|2415.6|2409.6|181
1721143200000|2024-07-16 15:20:00|2416.1|2410.1|2412.9|2406.9|2418.4|2412.4|2410.6|2404.6|139
1721143500000|2024-07-16 15:25:00|2412.6|2406.6|2408.4|2402.4|2412.6|2406.6|2406.1|2400.1|188
1721143800000|2024-07-16 15:30:00|2408.6|2402.6|2414.4|2408.4|2415.1|2409.1|2408.4|2402.4|115
1721144100000|2024-07-16 15:35:00|2414.1|2408.1|2415.1|2409.1|2416.6|2410.6|2414.1|2408.1|81
1721144400000|2024-07-16 15:40:00|2415.4|2409.4|2415.4|2409.4|2416.4|2410.4|2414.6|2408.6|65
1721144700000|2024-07-16 15:45:00|2415.6|2409.6|2417.6|2411.6|2418.1|2412.1|2415.4|2409.4|41
1721145000000|2024-07-16 15:50:00|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2414.9|2408.9|37
1721145300000|2024-07-16 15:55:00|2416.9|2410.9|2418.9|2412.9|2419.9|2413.9|2416.6|2410.6|36
1721145600000|2024-07-16 16:00:00|2419.1|2413.1|2418.9|2412.9|2420.6|2414.6|2418.4|2412.4|26
1721145900000|2024-07-16 16:05:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2418.1|2412.1|21
1721146200000|2024-07-16 16:10:00|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2418.4|2412.4|14
1721146500000|2024-07-16 16:15:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2417.9|2411.9|14
1721146800000|2024-07-16 16:20:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2417.9|2411.9|13
1721147100000|2024-07-16 16:25:00|2418.4|2412.4|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|10
1721147400000|2024-07-16 16:30:00|2418.4|2412.4|2417.9|2411.9|2418.9|2412.9|2417.9|2411.9|23
1721147700000|2024-07-16 16:35:00|2417.6|2411.6|2418.9|2412.9|2418.9|2412.9|2417.6|2411.6|11
1721148000000|2024-07-16 16:40:00|2418.6|2412.6|2418.1|2412.1|2419.1|2413.1|2417.4|2411.4|28
1721148300000|2024-07-16 16:45:00|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2416.4|2410.4|13
1721148600000|2024-07-16 16:50:00|2416.9|2410.9|2418.1|2412.1|2418.1|2412.1|2416.4|2410.4|14
1721148900000|2024-07-16 16:55:00|2418|2412|2419.5|2413.5|2419.5|2413.5|2417.3|2411.3|38
1721149200000|2024-07-16 17:00:00|2419.6|2413.6|2419.8|2413.8|2420.4|2414.4|2419|2413|14
1721149500000|2024-07-16 17:05:00|2419.5|2413.5|2417.9|2411.9|2419.5|2413.5|2417.5|2411.5|12
1721149800000|2024-07-16 17:10:00|2418|2412|2419.1|2413.1|2419.3|2413.3|2418|2412|17
1721150100000|2024-07-16 17:15:00|2419|2413|2419|2413|2419.3|2413.3|2419|2413|11
1721150400000|2024-07-16 17:20:00|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|6
1721150700000|2024-07-16 17:25:00|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1721151000000|2024-07-16 17:30:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|13
1721151300000|2024-07-16 17:35:00|2420.3|2414.3|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|5
1721151600000|2024-07-16 17:40:00|2420.8|2414.8|2420.6|2414.6|2420.8|2414.8|2419.5|2413.5|12
1721151900000|2024-07-16 17:45:00|2420.8|2414.8|2419.5|2413.5|2421|2415|2419.5|2413.5|7
1721152200000|2024-07-16 17:50:00|2419.6|2413.6|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|10
1721152500000|2024-07-16 17:55:00|2424.3|2409.3|2423.3|2408.3|2424.3|2409.3|2423|2408|7
1721174400000|2024-07-17 00:00:00|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2417.9|2411.9|21
1721174700000|2024-07-17 00:05:00|2418.9|2412.9|2417.9|2411.9|2419.1|2413.1|2417.4|2411.4|20
1721175000000|2024-07-17 00:10:00|2417.6|2411.6|2418.4|2412.4|2418.6|2412.6|2416.6|2410.6|35
1721175300000|2024-07-17 00:15:00|2418.1|2412.1|2416.6|2410.6|2418.1|2412.1|2415.1|2409.1|30
1721175600000|2024-07-17 00:20:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.6|2410.6|18
1721175900000|2024-07-17 00:25:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|11
1721176200000|2024-07-17 00:30:00|2417.9|2411.9|2418.9|2412.9|2418.9|2412.9|2416.9|2410.9|23
1721176500000|2024-07-17 00:35:00|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.4|2412.4|6
1721176800000|2024-07-17 00:40:00|2418.6|2412.6|2419.6|2413.6|2419.6|2413.6|2418.4|2412.4|20
1721177100000|2024-07-17 00:45:00|2419.4|2413.4|2419.9|2413.9|2420.1|2414.1|2419.1|2413.1|15
1721177400000|2024-07-17 00:50:00|2420.1|2414.1|2420.4|2414.4|2420.9|2414.9|2419.6|2413.6|10
1721177700000|2024-07-17 00:55:00|2420.6|2414.6|2420.8|2413.3|2421|2414.6|2418.9|2412.8|14
1721178000000|2024-07-17 01:00:00|2420.3|2412.8|2419.4|2413.4|2422|2414.6|2416.9|2410.9|137
1721178300000|2024-07-17 01:05:00|2419.1|2413.1|2419.4|2413.4|2419.9|2413.9|2417.9|2411.9|91
1721178600000|2024-07-17 01:10:00|2419.1|2413.1|2420.4|2414.4|2420.9|2414.9|2418.1|2412.1|61
1721178900000|2024-07-17 01:15:00|2420.6|2414.6|2418.4|2412.4|2420.9|2414.9|2418.4|2412.4|37
1721179200000|2024-07-17 01:20:00|2418.6|2412.6|2419.6|2413.6|2420.1|2414.1|2415.9|2409.9|55
1721179500000|2024-07-17 01:25:00|2419.9|2413.9|2420.4|2414.4|2420.9|2414.9|2418.6|2412.6|18
1721179800000|2024-07-17 01:30:00|2420.6|2414.6|2423.1|2417.1|2423.4|2417.4|2419.9|2413.9|45
1721180100000|2024-07-17 01:35:00|2422.9|2416.9|2424.9|2418.9|2424.9|2418.9|2422.6|2416.6|28
1721180400000|2024-07-17 01:40:00|2424.6|2418.6|2420.6|2414.6|2424.9|2418.9|2420.6|2414.6|24
1721180700000|2024-07-17 01:45:00|2420.4|2414.4|2418.1|2412.1|2420.9|2414.9|2417.6|2411.6|33
1721181000000|2024-07-17 01:50:00|2418.4|2412.4|2419.1|2413.1|2419.9|2413.9|2417.6|2411.6|42
1721181300000|2024-07-17 01:55:00|2418.9|2412.9|2417.1|2411.1|2418.9|2412.9|2416.4|2410.4|32
1721181600000|2024-07-17 02:00:00|2417.4|2411.4|2419.4|2413.4|2420.4|2414.4|2417.1|2411.1|46
1721181900000|2024-07-17 02:05:00|2419.1|2413.1|2422.9|2416.9|2423.4|2417.4|2418.4|2412.4|32
1721182200000|2024-07-17 02:10:00|2422.6|2416.6|2423.4|2417.4|2423.6|2417.6|2422.1|2416.1|31
1721182500000|2024-07-17 02:15:00|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.6|2416.6|21
1721182800000|2024-07-17 02:20:00|2423.1|2417.1|2422.4|2416.4|2423.9|2417.9|2421.4|2415.4|25
1721183100000|2024-07-17 02:25:00|2422.1|2416.1|2422.1|2416.1|2422.6|2416.6|2421.6|2415.6|10
1721183400000|2024-07-17 02:30:00|2422.4|2416.4|2421.9|2415.9|2423.6|2417.6|2421.6|2415.6|34
1721183700000|2024-07-17 02:35:00|2421.6|2415.6|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|31
1721184000000|2024-07-17 02:40:00|2422.1|2416.1|2423.6|2417.6|2423.6|2417.6|2420.9|2414.9|52
1721184300000|2024-07-17 02:45:00|2423.4|2417.4|2425.4|2419.4|2426.6|2420.6|2422.9|2416.9|48
1721184600000|2024-07-17 02:50:00|2425.1|2419.1|2425.4|2419.4|2426.6|2420.6|2424.9|2418.9|21
1721184900000|2024-07-17 02:55:00|2425.1|2419.1|2423.4|2417.4|2426.1|2420.1|2423.4|2417.4|16
1721185200000|2024-07-17 03:00:00|2423.1|2417.1|2419.4|2413.4|2423.1|2417.1|2418.9|2412.9|47
1721185500000|2024-07-17 03:05:00|2419.1|2413.1|2420.4|2414.4|2421.1|2415.1|2418.9|2412.9|34
1721185800000|2024-07-17 03:10:00|2420.1|2414.1|2420.6|2414.6|2421.4|2415.4|2419.4|2413.4|23
1721186100000|2024-07-17 03:15:00|2420.4|2414.4|2421.1|2415.1|2421.4|2415.4|2417.9|2411.9|70
1721186400000|2024-07-17 03:20:00|2420.9|2414.9|2419.4|2413.4|2421.4|2415.4|2418.9|2412.9|18
1721186700000|2024-07-17 03:25:00|2419.1|2413.1|2419|2411.5|2419.8|2413.6|2418.4|2411.5|16
1721187000000|2024-07-17 03:30:00|2418.8|2411.3|2417.4|2411.4|2418.8|2412.1|2417.1|2411.1|7
1721187300000|2024-07-17 03:35:00|2417.6|2411.6|2417.9|2411.9|2418.6|2412.6|2417.6|2411.6|16
1721187600000|2024-07-17 03:40:00|2417.6|2411.6|2416.4|2410.4|2417.6|2411.6|2416.4|2410.4|13
1721187900000|2024-07-17 03:45:00|2416.6|2410.6|2416.1|2410.1|2416.9|2410.9|2414.6|2408.6|22
1721188200000|2024-07-17 03:50:00|2416.4|2410.4|2417.9|2411.9|2418.6|2412.6|2416.4|2410.4|18
1721188500000|2024-07-17 03:55:00|2418.1|2412.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|9
1721188800000|2024-07-17 04:00:00|2418.9|2412.9|2417.9|2411.9|2418.9|2412.9|2417.9|2411.9|9
1721189100000|2024-07-17 04:05:00|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|5
1721189400000|2024-07-17 04:10:00|2417.4|2411.4|2418.4|2412.4|2418.4|2412.4|2417.1|2411.1|10
1721189700000|2024-07-17 04:15:00|2418.1|2412.1|2418.6|2412.6|2419.1|2413.1|2417.9|2411.9|11
1721190000000|2024-07-17 04:20:00|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|5
1721190300000|2024-07-17 04:25:00|2418.1|2412.1|2417.4|2411.4|2418.1|2412.1|2417.1|2411.1|12
1721190600000|2024-07-17 04:30:00|2417.6|2411.6|2417.6|2411.6|2418.4|2412.4|2417.4|2411.4|11
1721190900000|2024-07-17 04:35:00|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2415.9|2409.9|19
1721191200000|2024-07-17 04:40:00|2416.9|2410.9|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|6
1721191500000|2024-07-17 04:45:00|2416.9|2410.9|2416.9|2410.9|2417.1|2411.1|2416.6|2410.6|7
1721191800000|2024-07-17 04:50:00|2417.1|2411.1|2414.4|2408.4|2417.4|2411.4|2414.4|2408.4|8
1721192100000|2024-07-17 04:55:00|2414.6|2408.6|2415.9|2409.9|2416.4|2410.4|2414.6|2408.6|10
1721192400000|2024-07-17 05:00:00|2415.6|2409.6|2414.9|2408.9|2416.4|2410.4|2414.9|2408.9|20
1721192700000|2024-07-17 05:05:00|2415.4|2409.4|2415.9|2409.9|2416.1|2410.1|2415.1|2409.1|15
1721193000000|2024-07-17 05:10:00|2416.1|2410.1|2414.9|2408.9|2416.6|2410.6|2414.1|2408.1|25
1721193300000|2024-07-17 05:15:00|2415.1|2409.1|2415.4|2409.4|2415.6|2409.6|2415.1|2409.1|8
1721193600000|2024-07-17 05:20:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|9
1721193900000|2024-07-17 05:25:00|2416.1|2410.1|2416.3|2408.8|2416.3|2410.1|2415.6|2408.8|4
1721194200000|2024-07-17 05:30:00|2416|2408.5|2417.6|2411.6|2417.6|2411.6|2415|2407.5|66
1721194500000|2024-07-17 05:35:00|2417.9|2411.9|2414.9|2408.9|2418.6|2412.6|2414.6|2408.6|37
1721194800000|2024-07-17 05:40:00|2414.6|2408.6|2414.1|2408.1|2415.1|2409.1|2413.6|2407.6|29
1721195100000|2024-07-17 05:45:00|2413.9|2407.9|2415.6|2409.6|2415.9|2409.9|2413.1|2407.1|57
1721195400000|2024-07-17 05:50:00|2415.9|2409.9|2414.1|2408.1|2416.1|2410.1|2413.6|2407.6|45
1721195700000|2024-07-17 05:55:00|2413.6|2407.6|2411.9|2405.9|2413.6|2407.6|2411.9|2405.9|13
1721196000000|2024-07-17 06:00:00|2412.1|2406.1|2410.1|2404.1|2413.6|2407.6|2409.1|2403.1|90
1721196300000|2024-07-17 06:05:00|2410.4|2404.4|2410.4|2404.4|2411.1|2405.1|2409.6|2403.6|48
1721196600000|2024-07-17 06:10:00|2410.1|2404.1|2410.6|2404.6|2412.9|2406.9|2408.4|2402.4|95
1721196900000|2024-07-17 06:15:00|2410.9|2404.9|2410.1|2404.1|2411.6|2405.6|2407.9|2401.9|56
1721197200000|2024-07-17 06:20:00|2409.9|2403.9|2408.1|2402.1|2410.6|2404.6|2407.6|2401.6|72
1721197500000|2024-07-17 06:25:00|2408.4|2402.4|2409.1|2403.1|2409.4|2403.4|2408.4|2402.4|20
1721197800000|2024-07-17 06:30:00|2409.4|2403.4|2409.4|2403.4|2410.4|2404.4|2408.4|2402.4|54
1721198100000|2024-07-17 06:35:00|2409.1|2403.1|2411.6|2405.6|2413.1|2407.1|2408.9|2402.9|62
1721198400000|2024-07-17 06:40:00|2411.9|2405.9|2411.1|2405.1|2412.6|2406.6|2409.4|2403.4|60
1721198700000|2024-07-17 06:45:00|2411.6|2405.6|2412.6|2406.6|2412.6|2406.6|2411.4|2405.4|38
1721199000000|2024-07-17 06:50:00|2413.1|2407.1|2411.9|2405.9|2413.4|2407.4|2411.9|2405.9|22
1721199300000|2024-07-17 06:55:00|2411.6|2405.6|2409.8|2403.8|2413|2407|2409.5|2403.5|53
1721199600000|2024-07-17 07:00:00|2410.3|2404.3|2404.1|2398.1|2413.3|2407.3|2404.1|2398.1|115
1721199900000|2024-07-17 07:05:00|2404.4|2398.4|2402.6|2396.6|2405.1|2399.1|2400.1|2394.1|81
1721200200000|2024-07-17 07:10:00|2402.4|2396.4|2403.4|2397.4|2404.1|2398.1|2401.4|2395.4|55
1721200500000|2024-07-17 07:15:00|2403.1|2397.1|2402.9|2396.9|2405.9|2399.9|2402.6|2396.6|69
1721200800000|2024-07-17 07:20:00|2403.1|2397.1|2402.4|2396.4|2406.4|2400.4|2402.1|2396.1|54
1721201100000|2024-07-17 07:25:00|2402.1|2396.1|2403.4|2397.4|2404.1|2398.1|2401.1|2395.1|47
1721201400000|2024-07-17 07:30:00|2403.1|2397.1|2406.4|2400.4|2406.6|2400.6|2403.1|2397.1|52
1721201700000|2024-07-17 07:35:00|2406.1|2400.1|2407.4|2401.4|2409.4|2403.4|2405.4|2399.4|50
1721202000000|2024-07-17 07:40:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2404.9|2398.9|45
1721202300000|2024-07-17 07:45:00|2406.1|2400.1|2404.1|2398.1|2406.9|2400.9|2403.1|2397.1|37
1721202600000|2024-07-17 07:50:00|2404.4|2398.4|2404.1|2398.1|2404.6|2398.6|2402.6|2396.6|26
1721202900000|2024-07-17 07:55:00|2404.4|2398.4|2402.6|2396.6|2404.4|2398.4|2402.1|2396.1|37
1721203200000|2024-07-17 08:00:00|2402.9|2396.9|2404.4|2398.4|2404.9|2398.9|2401.6|2395.6|69
1721203500000|2024-07-17 08:05:00|2404.6|2398.6|2404.1|2398.1|2405.6|2399.6|2402.6|2396.6|79
1721203800000|2024-07-17 08:10:00|2404.4|2398.4|2402.6|2396.6|2404.9|2398.9|2401.4|2395.4|62
1721204100000|2024-07-17 08:15:00|2402.9|2396.9|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|54
1721204400000|2024-07-17 08:20:00|2404.6|2398.6|2402.6|2396.6|2405.1|2399.1|2402.1|2396.1|35
1721204700000|2024-07-17 08:25:00|2402.9|2396.9|2403.6|2397.6|2403.9|2397.9|2402.6|2396.6|19
1721205000000|2024-07-17 08:30:00|2403.4|2397.4|2403.4|2397.4|2404.6|2398.6|2402.6|2396.6|42
1721205300000|2024-07-17 08:35:00|2403.1|2397.1|2404.9|2398.9|2405.1|2399.1|2403.1|2397.1|28
1721205600000|2024-07-17 08:40:00|2405.1|2399.1|2408.6|2402.6|2410.9|2404.9|2405.1|2399.1|86
1721205900000|2024-07-17 08:45:00|2408.4|2402.4|2408.6|2402.6|2409.9|2403.9|2405.9|2399.9|50
1721206200000|2024-07-17 08:50:00|2408.9|2402.9|2411.1|2405.1|2412.4|2406.4|2408.9|2402.9|61
1721206500000|2024-07-17 08:55:00|2410.9|2404.9|2414.6|2408.6|2414.9|2408.9|2409.6|2403.6|54
1721206800000|2024-07-17 09:00:00|2414.4|2408.4|2416.6|2410.6|2417.9|2411.9|2413.6|2407.6|49
1721207100000|2024-07-17 09:05:00|2416.4|2410.4|2415.4|2409.4|2418.6|2412.6|2414.6|2408.6|89
1721207400000|2024-07-17 09:10:00|2415.6|2409.6|2416.9|2410.9|2417.9|2411.9|2415.6|2409.6|57
1721207700000|2024-07-17 09:15:00|2416.6|2410.6|2418.1|2412.1|2419.9|2413.9|2416.1|2410.1|39
1721208000000|2024-07-17 09:20:00|2417.9|2411.9|2420.1|2414.1|2421.6|2415.6|2417.6|2411.6|46
1721208300000|2024-07-17 09:25:00|2420.6|2414.6|2421.9|2415.9|2422.9|2416.9|2420.6|2414.6|34
1721208600000|2024-07-17 09:30:00|2421.6|2415.6|2421.6|2415.6|2423.4|2417.4|2419.9|2413.9|63
1721208900000|2024-07-17 09:35:00|2421.9|2415.9|2420.6|2414.6|2422.4|2416.4|2419.6|2413.6|53
1721209200000|2024-07-17 09:40:00|2420.4|2414.4|2417.9|2411.9|2420.9|2414.9|2417.6|2411.6|57
1721209500000|2024-07-17 09:45:00|2417.6|2411.6|2416.4|2410.4|2418.4|2412.4|2416.4|2410.4|66
1721209800000|2024-07-17 09:50:00|2416.6|2410.6|2417.9|2411.9|2418.9|2412.9|2416.6|2410.6|32
1721210100000|2024-07-17 09:55:00|2417.6|2411.6|2418.1|2412.1|2419.4|2413.4|2417.6|2411.6|34
1721210400000|2024-07-17 10:00:00|2417.9|2411.9|2418.1|2412.1|2419.1|2413.1|2417.6|2411.6|44
1721210700000|2024-07-17 10:05:00|2417.9|2411.9|2417.9|2411.9|2419.6|2413.6|2417.6|2411.6|26
1721211000000|2024-07-17 10:10:00|2417.6|2411.6|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|18
1721211300000|2024-07-17 10:15:00|2417.4|2411.4|2417.6|2411.6|2418.4|2412.4|2417.4|2411.4|12
1721211600000|2024-07-17 10:20:00|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2416.6|2410.6|26
1721211900000|2024-07-17 10:25:00|2418.1|2412.1|2417.9|2411.9|2419.1|2413.1|2417.9|2411.9|29
1721212200000|2024-07-17 10:30:00|2418.1|2412.1|2416.4|2410.4|2418.1|2412.1|2416.1|2410.1|39
1721212500000|2024-07-17 10:35:00|2416.6|2410.6|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|13
1721212800000|2024-07-17 10:40:00|2416.4|2410.4|2415.1|2409.1|2416.9|2410.9|2414.1|2408.1|41
1721213100000|2024-07-17 10:45:00|2415.4|2409.4|2415.4|2409.4|2417.1|2411.1|2414.6|2408.6|32
1721213400000|2024-07-17 10:50:00|2415.1|2409.1|2417.1|2411.1|2417.4|2411.4|2414.4|2408.4|26
1721213700000|2024-07-17 10:55:00|2417.4|2411.4|2416.9|2410.9|2418.4|2412.4|2416.6|2410.6|17
1721214000000|2024-07-17 11:00:00|2417.1|2411.1|2415.6|2409.6|2417.4|2411.4|2415.1|2409.1|24
1721214300000|2024-07-17 11:05:00|2415.1|2409.1|2414.4|2408.4|2415.1|2409.1|2413.6|2407.6|34
1721214600000|2024-07-17 11:10:00|2414.6|2408.6|2415.9|2409.9|2416.6|2410.6|2414.4|2408.4|27
1721214900000|2024-07-17 11:15:00|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2414.6|2408.6|22
1721215200000|2024-07-17 11:20:00|2415.9|2409.9|2414.4|2408.4|2415.9|2409.9|2413.9|2407.9|28
1721215500000|2024-07-17 11:25:00|2414.6|2408.6|2414.6|2408.6|2415.1|2409.1|2414.1|2408.1|18
1721215800000|2024-07-17 11:30:00|2414.9|2408.9|2418.1|2412.1|2418.4|2412.4|2414.4|2408.4|37
1721216100000|2024-07-17 11:35:00|2418.4|2412.4|2418.1|2412.1|2419.9|2413.9|2416.4|2410.4|48
1721216400000|2024-07-17 11:40:00|2417.9|2411.9|2420.1|2414.1|2420.4|2414.4|2417.4|2411.4|31
1721216700000|2024-07-17 11:45:00|2420.6|2414.6|2419.6|2413.6|2421.4|2415.4|2419.4|2413.4|38
1721217000000|2024-07-17 11:50:00|2419.4|2413.4|2418.1|2412.1|2420.4|2414.4|2417.6|2411.6|31
1721217300000|2024-07-17 11:55:00|2417.9|2411.9|2421.6|2415.6|2421.9|2415.9|2416.6|2410.6|67
1721217600000|2024-07-17 12:00:00|2421.4|2415.4|2423.1|2417.1|2423.9|2417.9|2421.1|2415.1|59
1721217900000|2024-07-17 12:05:00|2423.4|2417.4|2421.1|2415.1|2423.9|2417.9|2420.6|2414.6|35
1721218200000|2024-07-17 12:10:00|2421.4|2415.4|2422.6|2416.6|2424.1|2418.1|2421.4|2415.4|33
1721218500000|2024-07-17 12:15:00|2422.4|2416.4|2420.1|2414.1|2422.9|2416.9|2419.9|2413.9|32
1721218800000|2024-07-17 12:20:00|2420.4|2414.4|2421.6|2415.6|2422.6|2416.6|2420.4|2414.4|31
1721219100000|2024-07-17 12:25:00|2421.4|2415.4|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|4
1721219400000|2024-07-17 12:30:00|2422.1|2416.1|2423.1|2417.1|2423.9|2417.9|2421.9|2415.9|19
1721219700000|2024-07-17 12:35:00|2423.4|2417.4|2422.9|2416.9|2423.9|2417.9|2422.1|2416.1|19
1721220000000|2024-07-17 12:40:00|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2421.6|2415.6|26
1721220300000|2024-07-17 12:45:00|2423.1|2417.1|2422.9|2416.9|2424.1|2418.1|2422.1|2416.1|24
1721220600000|2024-07-17 12:50:00|2423.1|2417.1|2423.4|2417.4|2423.9|2417.9|2422.9|2416.9|21
1721220900000|2024-07-17 12:55:00|2423.1|2417.1|2421.6|2415.6|2423.1|2417.1|2421.4|2415.4|39
1721221200000|2024-07-17 13:00:00|2421.4|2415.4|2418.9|2412.9|2421.9|2415.9|2418.6|2412.6|128
1721221500000|2024-07-17 13:05:00|2418.6|2412.6|2418.1|2412.1|2419.1|2413.1|2415.9|2409.9|62
1721221800000|2024-07-17 13:10:00|2418.4|2412.4|2418.1|2412.1|2419.9|2413.9|2418.1|2412.1|45
1721222100000|2024-07-17 13:15:00|2417.9|2411.9|2417.6|2411.6|2418.9|2412.9|2416.4|2410.4|58
1721222400000|2024-07-17 13:20:00|2417.4|2411.4|2420.1|2414.1|2420.9|2414.9|2417.4|2411.4|57
1721222700000|2024-07-17 13:25:00|2420.4|2414.4|2417.6|2411.6|2421.1|2415.1|2417.6|2411.6|45
1721223000000|2024-07-17 13:30:00|2417.9|2411.9|2416.4|2410.4|2418.6|2412.6|2416.1|2410.1|84
1721223300000|2024-07-17 13:35:00|2416.1|2410.1|2419.6|2413.6|2421.9|2415.9|2415.9|2409.9|114
1721223600000|2024-07-17 13:40:00|2419.9|2413.9|2418.9|2412.9|2420.4|2414.4|2418.4|2412.4|62
1721223900000|2024-07-17 13:45:00|2419.1|2413.1|2419.6|2413.6|2420.1|2414.1|2417.1|2411.1|74
1721224200000|2024-07-17 13:50:00|2419.9|2413.9|2420.1|2414.1|2422.6|2416.6|2419.9|2413.9|70
1721224500000|2024-07-17 13:55:00|2420.4|2414.4|2421.6|2415.6|2423.6|2417.6|2420.4|2414.4|79
1721224800000|2024-07-17 14:00:00|2421.4|2415.4|2416.1|2410.1|2421.4|2415.4|2415.9|2409.9|59
1721225100000|2024-07-17 14:05:00|2416.4|2410.4|2418.1|2412.1|2420.4|2414.4|2415.6|2409.6|64
1721225400000|2024-07-17 14:10:00|2417.9|2411.9|2417.1|2411.1|2418.4|2412.4|2416.4|2410.4|54
1721225700000|2024-07-17 14:15:00|2416.9|2410.9|2416.1|2410.1|2417.9|2411.9|2415.6|2409.6|58
1721226000000|2024-07-17 14:20:00|2416.4|2410.4|2415.6|2409.6|2417.4|2411.4|2415.1|2409.1|54
1721226300000|2024-07-17 14:25:00|2415.9|2409.9|2418.1|2412.1|2418.1|2412.1|2415.9|2409.9|29
1721226600000|2024-07-17 14:30:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2415.4|2409.4|52
1721226900000|2024-07-17 14:35:00|2417.4|2411.4|2413.1|2407.1|2418.1|2412.1|2412.1|2406.1|53
1721227200000|2024-07-17 14:40:00|2413.4|2407.4|2414.6|2408.6|2415.4|2409.4|2413.1|2407.1|34
1721227500000|2024-07-17 14:45:00|2414.4|2408.4|2409.1|2403.1|2414.6|2408.6|2409.1|2403.1|67
1721227800000|2024-07-17 14:50:00|2408.9|2402.9|2410.1|2404.1|2411.6|2405.6|2408.9|2402.9|67
1721228100000|2024-07-17 14:55:00|2410.4|2404.4|2409.6|2403.6|2411.1|2405.1|2409.4|2403.4|44
1721228400000|2024-07-17 15:00:00|2409.4|2403.4|2409.4|2403.4|2410.4|2404.4|2408.9|2402.9|37
1721228700000|2024-07-17 15:05:00|2409.6|2403.6|2408.1|2402.1|2410.6|2404.6|2408.1|2402.1|46
1721229000000|2024-07-17 15:10:00|2408.4|2402.4|2409.6|2403.6|2409.9|2403.9|2408.1|2402.1|65
1721229300000|2024-07-17 15:15:00|2409.4|2403.4|2407.6|2401.6|2409.6|2403.6|2404.9|2398.9|87
1721229600000|2024-07-17 15:20:00|2407.9|2401.9|2408.9|2402.9|2410.6|2404.6|2407.9|2401.9|85
1721229900000|2024-07-17 15:25:00|2408.6|2402.6|2406.1|2400.1|2408.6|2402.6|2403.4|2397.4|200
1721230200000|2024-07-17 15:30:00|2405.9|2399.9|2406.9|2400.9|2408.6|2402.6|2405.9|2399.9|54
1721230500000|2024-07-17 15:35:00|2406.6|2400.6|2409.4|2403.4|2409.4|2403.4|2406.6|2400.6|44
1721230800000|2024-07-17 15:40:00|2409.1|2403.1|2406.9|2400.9|2409.1|2403.1|2406.4|2400.4|26
1721231100000|2024-07-17 15:45:00|2406.6|2400.6|2408.6|2402.6|2408.9|2402.9|2406.6|2400.6|22
1721231400000|2024-07-17 15:50:00|2408.4|2402.4|2412.9|2406.9|2412.9|2406.9|2408.1|2402.1|49
1721231700000|2024-07-17 15:55:00|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|20
1721232000000|2024-07-17 16:00:00|2413.1|2407.1|2413.1|2407.1|2413.4|2407.4|2412.6|2406.6|14
1721232300000|2024-07-17 16:05:00|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1721232600000|2024-07-17 16:10:00|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|30
1721232900000|2024-07-17 16:15:00|2412.4|2406.4|2412.1|2406.1|2412.9|2406.9|2411.6|2405.6|31
1721233200000|2024-07-17 16:20:00|2412.4|2406.4|2411.1|2405.1|2412.4|2406.4|2410.9|2404.9|26
1721233500000|2024-07-17 16:25:00|2410.9|2404.9|2410.9|2404.9|2411.4|2405.4|2410.6|2404.6|21
1721233800000|2024-07-17 16:30:00|2410.6|2404.6|2412.4|2406.4|2412.9|2406.9|2410.6|2404.6|13
1721234100000|2024-07-17 16:35:00|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2411.6|2405.6|6
1721234400000|2024-07-17 16:40:00|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|12
1721234700000|2024-07-17 16:45:00|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|6
1721235000000|2024-07-17 16:50:00|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|8
1721235300000|2024-07-17 16:55:00|2413|2407|2411.6|2405.6|2413.5|2407.5|2411.6|2405.6|52
1721235600000|2024-07-17 17:00:00|2411.5|2405.5|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|15
1721235900000|2024-07-17 17:05:00|2411.4|2405.4|2411.5|2405.5|2411.5|2405.5|2411|2405|12
1721236200000|2024-07-17 17:10:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|8
1721236500000|2024-07-17 17:15:00|2411.4|2405.4|2411.3|2405.3|2411.5|2405.5|2411|2405|11
1721236800000|2024-07-17 17:20:00|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|5
1721237100000|2024-07-17 17:25:00|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|10
1721237400000|2024-07-17 17:30:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.1|2405.1|8
1721237700000|2024-07-17 17:35:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.1|2405.1|8
1721238000000|2024-07-17 17:40:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.1|2405.1|6
1721238300000|2024-07-17 17:45:00|2411.3|2405.3|2411.5|2405.5|2412.3|2406.3|2411.3|2405.3|15
1721238600000|2024-07-17 17:50:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|7
1721238900000|2024-07-17 17:55:00|2411.5|2405.5|2415.8|2400.8|2416|2405.5|2411.5|2400.3|7
1721260800000|2024-07-18 00:00:00|2408.1|2402.1|2403.9|2397.9|2408.1|2402.1|2403.9|2397.9|36
1721261100000|2024-07-18 00:05:00|2403.6|2397.6|2404.6|2398.6|2405.6|2399.6|2403.4|2397.4|25
1721261400000|2024-07-18 00:10:00|2404.9|2398.9|2405.1|2399.1|2405.4|2399.4|2404.6|2398.6|10
1721261700000|2024-07-18 00:15:00|2404.9|2398.9|2405.1|2399.1|2405.4|2399.4|2404.6|2398.6|6
1721262000000|2024-07-18 00:20:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.1|2398.1|13
1721262300000|2024-07-18 00:25:00|2405.1|2399.1|2405.6|2399.6|2406.1|2400.1|2404.6|2398.6|14
1721262600000|2024-07-18 00:30:00|2405.9|2399.9|2406.1|2400.1|2406.6|2400.6|2405.6|2399.6|17
1721262900000|2024-07-18 00:35:00|2405.9|2399.9|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|10
1721263200000|2024-07-18 00:40:00|2405.9|2399.9|2406.6|2400.6|2406.9|2400.9|2405.9|2399.9|6
1721263500000|2024-07-18 00:45:00|2406.9|2400.9|2407.6|2401.6|2408.4|2402.4|2406.9|2400.9|5
1721263800000|2024-07-18 00:50:00|2407.9|2401.9|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|3
1721264100000|2024-07-18 00:55:00|2408.1|2402.1|2407.8|2400.3|2408.3|2402.1|2407.6|2400.3|6
1721264400000|2024-07-18 01:00:00|2408|2400.5|2406.9|2400.9|2410.8|2403.3|2405.6|2399.6|110
1721264700000|2024-07-18 01:05:00|2407.1|2401.1|2407.1|2401.1|2408.4|2402.4|2406.6|2400.6|39
1721265000000|2024-07-18 01:10:00|2406.9|2400.9|2409.6|2403.6|2409.6|2403.6|2406.9|2400.9|58
1721265300000|2024-07-18 01:15:00|2409.4|2403.4|2408.6|2402.6|2410.1|2404.1|2408.1|2402.1|49
1721265600000|2024-07-18 01:20:00|2408.9|2402.9|2408.4|2402.4|2410.1|2404.1|2408.1|2402.1|35
1721265900000|2024-07-18 01:25:00|2408.6|2402.6|2407.6|2401.6|2408.6|2402.6|2407.1|2401.1|31
1721266200000|2024-07-18 01:30:00|2407.9|2401.9|2405.1|2399.1|2408.6|2402.6|2405.1|2399.1|37
1721266500000|2024-07-18 01:35:00|2404.9|2398.9|2404.4|2398.4|2405.6|2399.6|2404.1|2398.1|25
1721266800000|2024-07-18 01:40:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2400.9|2394.9|37
1721267100000|2024-07-18 01:45:00|2404.6|2398.6|2405.1|2399.1|2405.9|2399.9|2404.1|2398.1|27
1721267400000|2024-07-18 01:50:00|2404.9|2398.9|2405.4|2399.4|2405.6|2399.6|2403.1|2397.1|36
1721267700000|2024-07-18 01:55:00|2404.9|2398.9|2405.4|2399.4|2405.6|2399.6|2403.6|2397.6|20
1721268000000|2024-07-18 02:00:00|2404.9|2398.9|2406.1|2400.1|2407.4|2401.4|2404.9|2398.9|44
1721268300000|2024-07-18 02:05:00|2405.9|2399.9|2404.4|2398.4|2405.9|2399.9|2403.4|2397.4|44
1721268600000|2024-07-18 02:10:00|2404.1|2398.1|2401.6|2395.6|2404.1|2398.1|2401.6|2395.6|46
1721268900000|2024-07-18 02:15:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.1|2395.1|6
1721269200000|2024-07-18 02:20:00|2401.4|2395.4|2400.9|2394.9|2401.9|2395.9|2400.9|2394.9|14
1721269500000|2024-07-18 02:25:00|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2399.6|2393.6|6
1721269800000|2024-07-18 02:30:00|2400.4|2394.4|2400.4|2394.4|2401.9|2395.9|2399.4|2393.4|78
1721270100000|2024-07-18 02:35:00|2400.1|2394.1|2400.4|2394.4|2401.1|2395.1|2399.6|2393.6|32
1721270400000|2024-07-18 02:40:00|2400.1|2394.1|2400.4|2394.4|2400.9|2394.9|2399.6|2393.6|64
1721270700000|2024-07-18 02:45:00|2400.1|2394.1|2398.1|2392.1|2400.4|2394.4|2398.1|2392.1|23
1721271000000|2024-07-18 02:50:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2397.4|2391.4|43
1721271300000|2024-07-18 02:55:00|2398.4|2392.4|2398.6|2392.6|2399.9|2393.9|2398.1|2392.1|68
1721271600000|2024-07-18 03:00:00|2398.9|2392.9|2400.9|2394.9|2401.1|2395.1|2398.9|2392.9|42
1721271900000|2024-07-18 03:05:00|2401.1|2395.1|2400.4|2394.4|2401.9|2395.9|2400.4|2394.4|32
1721272200000|2024-07-18 03:10:00|2399.9|2393.9|2399.4|2393.4|2400.4|2394.4|2398.6|2392.6|30
1721272500000|2024-07-18 03:15:00|2399.6|2393.6|2400.4|2394.4|2401.1|2395.1|2398.4|2392.4|42
1721272800000|2024-07-18 03:20:00|2400.6|2394.6|2401.1|2395.1|2401.6|2395.6|2400.4|2394.4|31
1721273100000|2024-07-18 03:25:00|2401.4|2395.4|2403.3|2395.8|2404.5|2397.4|2401.4|2395.4|18
1721273400000|2024-07-18 03:30:00|2403.8|2396.3|2401.9|2395.9|2403.8|2396.4|2401.9|2395.8|7
1721273700000|2024-07-18 03:35:00|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1721274000000|2024-07-18 03:40:00|2401.6|2395.6|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|5
1721274300000|2024-07-18 03:45:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|4
1721275200000|2024-07-18 04:00:00|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2400.4|2394.4|8
1721275500000|2024-07-18 04:05:00|2401.4|2395.4|2401.6|2395.6|2402.4|2396.4|2401.4|2395.4|6
1721275800000|2024-07-18 04:10:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2400.6|2394.6|10
1721276100000|2024-07-18 04:15:00|2401.9|2395.9|2403.6|2397.6|2403.9|2397.9|2401.6|2395.6|19
1721276400000|2024-07-18 04:20:00|2403.9|2397.9|2402.6|2396.6|2404.1|2398.1|2402.6|2396.6|11
1721276700000|2024-07-18 04:25:00|2402.9|2396.9|2402.4|2396.4|2403.1|2397.1|2402.4|2396.4|7
1721277000000|2024-07-18 04:30:00|2402.6|2396.6|2402.6|2396.6|2403.1|2397.1|2402.6|2396.6|5
1721277300000|2024-07-18 04:35:00|2403.1|2397.1|2403.6|2397.6|2403.9|2397.9|2403.1|2397.1|5
1721277600000|2024-07-18 04:40:00|2403.9|2397.9|2403.6|2397.6|2404.4|2398.4|2403.6|2397.6|8
1721277900000|2024-07-18 04:45:00|2403.9|2397.9|2402.9|2396.9|2404.4|2398.4|2402.6|2396.6|14
1721278200000|2024-07-18 04:50:00|2403.1|2397.1|2404.1|2398.1|2404.4|2398.4|2403.1|2397.1|11
1721278500000|2024-07-18 04:55:00|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2403.6|2397.6|13
1721278800000|2024-07-18 05:00:00|2404.4|2398.4|2402.9|2396.9|2404.4|2398.4|2402.6|2396.6|20
1721279100000|2024-07-18 05:05:00|2403.4|2397.4|2403.9|2397.9|2404.1|2398.1|2403.1|2397.1|25
1721279400000|2024-07-18 05:10:00|2404.1|2398.1|2404.9|2398.9|2405.1|2399.1|2403.6|2397.6|20
1721279700000|2024-07-18 05:15:00|2405.1|2399.1|2405.4|2399.4|2405.9|2399.9|2404.9|2398.9|13
1721280000000|2024-07-18 05:20:00|2405.6|2399.6|2407.9|2401.9|2408.6|2402.6|2405.4|2399.4|19
1721280300000|2024-07-18 05:25:00|2407.6|2401.6|2407.5|2400|2407.9|2401.9|2406.4|2399.8|17
1721280600000|2024-07-18 05:30:00|2407.8|2400.3|2411.6|2405.6|2411.9|2405.9|2407.8|2400.3|74
1721280900000|2024-07-18 05:35:00|2411.4|2405.4|2408.6|2402.6|2411.4|2405.4|2407.4|2401.4|52
1721281200000|2024-07-18 05:40:00|2408.9|2402.9|2412.6|2406.6|2412.6|2406.6|2408.9|2402.9|44
1721281500000|2024-07-18 05:45:00|2412.9|2406.9|2411.6|2405.6|2413.6|2407.6|2410.9|2404.9|25
1721281800000|2024-07-18 05:50:00|2411.4|2405.4|2412.9|2406.9|2413.4|2407.4|2410.6|2404.6|48
1721282100000|2024-07-18 05:55:00|2413.1|2407.1|2412.6|2406.6|2413.6|2407.6|2412.1|2406.1|23
1721282400000|2024-07-18 06:00:00|2412.4|2406.4|2411.4|2405.4|2413.1|2407.1|2411.4|2405.4|23
1721282700000|2024-07-18 06:05:00|2411.6|2405.6|2414.1|2408.1|2414.1|2408.1|2411.6|2405.6|62
1721283000000|2024-07-18 06:10:00|2413.9|2407.9|2417.6|2411.6|2417.9|2411.9|2413.9|2407.9|47
1721283300000|2024-07-18 06:15:00|2417.9|2411.9|2419.6|2413.6|2419.6|2413.6|2416.1|2410.1|34
1721283600000|2024-07-18 06:20:00|2419.9|2413.9|2420.1|2414.1|2420.9|2414.9|2418.4|2412.4|64
1721283900000|2024-07-18 06:25:00|2420.4|2414.4|2419.1|2413.1|2421.9|2415.9|2418.6|2412.6|25
1721284200000|2024-07-18 06:30:00|2418.9|2412.9|2419.4|2413.4|2421.1|2415.1|2418.4|2412.4|24
1721284500000|2024-07-18 06:35:00|2419.1|2413.1|2418.9|2412.9|2419.9|2413.9|2418.9|2412.9|38
1721284800000|2024-07-18 06:40:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.1|2412.1|8
1721285100000|2024-07-18 06:45:00|2419.1|2413.1|2421.6|2415.6|2421.6|2415.6|2419.1|2413.1|25
1721285400000|2024-07-18 06:50:00|2421.4|2415.4|2430.4|2424.4|2433.1|2427.1|2421.1|2415.1|60
1721285700000|2024-07-18 06:55:00|2430.1|2424.1|2426.8|2420.8|2430.9|2424.9|2426.6|2420.6|58
1721286000000|2024-07-18 07:00:00|2426.5|2420.5|2425.9|2419.9|2427.1|2421.1|2423.4|2417.4|79
1721286300000|2024-07-18 07:05:00|2426.1|2420.1|2425.1|2419.1|2426.9|2420.9|2423.6|2417.6|61
1721286600000|2024-07-18 07:10:00|2425.4|2419.4|2422.1|2416.1|2425.6|2419.6|2421.4|2415.4|36
1721286900000|2024-07-18 07:15:00|2421.9|2415.9|2418.1|2412.1|2422.1|2416.1|2418.1|2412.1|49
1721287200000|2024-07-18 07:20:00|2418.4|2412.4|2420.9|2414.9|2421.9|2415.9|2418.4|2412.4|32
1721287500000|2024-07-18 07:25:00|2421.1|2415.1|2421.4|2415.4|2421.9|2415.9|2421.1|2415.1|19
1721287800000|2024-07-18 07:30:00|2421.1|2415.1|2417.6|2411.6|2421.1|2415.1|2417.4|2411.4|52
1721288100000|2024-07-18 07:35:00|2417.9|2411.9|2416.6|2410.6|2418.6|2412.6|2415.6|2409.6|50
1721288400000|2024-07-18 07:40:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2415.4|2409.4|23
1721288700000|2024-07-18 07:45:00|2415.1|2409.1|2416.1|2410.1|2416.9|2410.9|2415.1|2409.1|32
1721289000000|2024-07-18 07:50:00|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2415.6|2409.6|23
1721289300000|2024-07-18 07:55:00|2416.1|2410.1|2418.1|2412.1|2419.4|2413.4|2416.1|2410.1|36
1721289600000|2024-07-18 08:00:00|2417.9|2411.9|2415.4|2409.4|2419.6|2413.6|2414.9|2408.9|70
1721289900000|2024-07-18 08:05:00|2415.6|2409.6|2412.9|2406.9|2416.1|2410.1|2412.1|2406.1|80
1721290200000|2024-07-18 08:10:00|2412.6|2406.6|2412.4|2406.4|2413.9|2407.9|2411.9|2405.9|44
1721290500000|2024-07-18 08:15:00|2412.6|2406.6|2413.4|2407.4|2413.6|2407.6|2412.4|2406.4|33
1721290800000|2024-07-18 08:20:00|2413.1|2407.1|2415.6|2409.6|2416.9|2410.9|2412.6|2406.6|45
1721291100000|2024-07-18 08:25:00|2415.9|2409.9|2418.1|2412.1|2418.1|2412.1|2415.6|2409.6|46
1721291400000|2024-07-18 08:30:00|2417.9|2411.9|2420.4|2414.4|2421.9|2415.9|2417.6|2411.6|81
1721291700000|2024-07-18 08:35:00|2420.6|2414.6|2421.1|2415.1|2421.9|2415.9|2418.9|2412.9|57
1721292000000|2024-07-18 08:40:00|2420.9|2414.9|2419.4|2413.4|2422.4|2416.4|2419.4|2413.4|47
1721292300000|2024-07-18 08:45:00|2419.1|2413.1|2421.1|2415.1|2421.1|2415.1|2419.1|2413.1|39
1721292600000|2024-07-18 08:50:00|2420.9|2414.9|2419.4|2413.4|2420.9|2414.9|2418.9|2412.9|50
1721292900000|2024-07-18 08:55:00|2419.6|2413.6|2417.9|2411.9|2419.9|2413.9|2416.1|2410.1|41
1721293200000|2024-07-18 09:00:00|2417.6|2411.6|2414.9|2408.9|2417.9|2411.9|2414.6|2408.6|77
1721293500000|2024-07-18 09:05:00|2415.1|2409.1|2413.6|2407.6|2415.6|2409.6|2413.4|2407.4|17
1721293800000|2024-07-18 09:10:00|2413.4|2407.4|2413.1|2407.1|2413.6|2407.6|2412.9|2406.9|18
1721294100000|2024-07-18 09:15:00|2412.9|2406.9|2412.4|2406.4|2413.4|2407.4|2411.1|2405.1|27
1721294400000|2024-07-18 09:20:00|2412.1|2406.1|2412.1|2406.1|2412.6|2406.6|2411.1|2405.1|22
1721294700000|2024-07-18 09:25:00|2411.9|2405.9|2410.6|2404.6|2412.6|2406.6|2410.6|2404.6|21
1721295000000|2024-07-18 09:30:00|2410.9|2404.9|2410.6|2404.6|2412.1|2406.1|2410.6|2404.6|26
1721295300000|2024-07-18 09:35:00|2410.9|2404.9|2410.6|2404.6|2411.4|2405.4|2410.6|2404.6|10
1721295600000|2024-07-18 09:40:00|2410.9|2404.9|2410.6|2404.6|2411.4|2405.4|2410.6|2404.6|7
1721295900000|2024-07-18 09:45:00|2410.9|2404.9|2412.4|2406.4|2412.9|2406.9|2410.9|2404.9|11
1721296200000|2024-07-18 09:50:00|2412.9|2406.9|2412.6|2406.6|2413.9|2407.9|2412.4|2406.4|20
1721296500000|2024-07-18 09:55:00|2412.4|2406.4|2411.6|2405.6|2412.4|2406.4|2411.1|2405.1|19
1721296800000|2024-07-18 10:00:00|2411.4|2405.4|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|18
1721297100000|2024-07-18 10:05:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1721297400000|2024-07-18 10:10:00|2410.4|2404.4|2409.1|2403.1|2410.9|2404.9|2408.6|2402.6|33
1721297700000|2024-07-18 10:15:00|2408.9|2402.9|2408.9|2402.9|2409.9|2403.9|2408.4|2402.4|31
1721298000000|2024-07-18 10:20:00|2409.1|2403.1|2409.6|2403.6|2409.9|2403.9|2408.6|2402.6|35
1721298300000|2024-07-18 10:25:00|2409.4|2403.4|2408.6|2402.6|2410.1|2404.1|2408.4|2402.4|34
1721298600000|2024-07-18 10:30:00|2408.4|2402.4|2408.1|2402.1|2409.6|2403.6|2407.9|2401.9|27
1721298900000|2024-07-18 10:35:00|2407.9|2401.9|2406.1|2400.1|2408.1|2402.1|2405.1|2399.1|38
1721299200000|2024-07-18 10:40:00|2405.9|2399.9|2404.6|2398.6|2405.9|2399.9|2404.1|2398.1|35
1721299500000|2024-07-18 10:45:00|2404.4|2398.4|2406.1|2400.1|2406.1|2400.1|2404.4|2398.4|13
1721299800000|2024-07-18 10:50:00|2405.9|2399.9|2405.9|2399.9|2406.4|2400.4|2405.1|2399.1|46
1721300100000|2024-07-18 10:55:00|2405.6|2399.6|2403.1|2397.1|2405.6|2399.6|2403.1|2397.1|72
1721300400000|2024-07-18 11:00:00|2403.4|2397.4|2403.4|2397.4|2404.1|2398.1|2401.9|2395.9|43
1721300700000|2024-07-18 11:05:00|2403.1|2397.1|2402.4|2396.4|2403.1|2397.1|2401.9|2395.9|36
1721301000000|2024-07-18 11:10:00|2402.6|2396.6|2401.9|2395.9|2403.4|2397.4|2401.9|2395.9|19
1721301300000|2024-07-18 11:15:00|2401.6|2395.6|2401.4|2395.4|2402.1|2396.1|2400.9|2394.9|24
1721301600000|2024-07-18 11:20:00|2401.1|2395.1|2401.1|2395.1|2401.9|2395.9|2400.6|2394.6|19
1721301900000|2024-07-18 11:25:00|2400.9|2394.9|2402.1|2396.1|2402.4|2396.4|2400.4|2394.4|33
1721302200000|2024-07-18 11:30:00|2401.9|2395.9|2401.9|2395.9|2403.1|2397.1|2401.1|2395.1|34
1721302500000|2024-07-18 11:35:00|2402.1|2396.1|2403.9|2397.9|2404.1|2398.1|2401.9|2395.9|23
1721302800000|2024-07-18 11:40:00|2403.6|2397.6|2400.9|2394.9|2404.1|2398.1|2400.9|2394.9|36
1721303100000|2024-07-18 11:45:00|2400.6|2394.6|2401.6|2395.6|2401.9|2395.9|2400.6|2394.6|34
1721303400000|2024-07-18 11:50:00|2401.4|2395.4|2401.4|2395.4|2401.9|2395.9|2400.6|2394.6|25
1721303700000|2024-07-18 11:55:00|2401.6|2395.6|2397.1|2391.1|2401.6|2395.6|2396.4|2390.4|58
1721304000000|2024-07-18 12:00:00|2397.4|2391.4|2392.6|2386.6|2398.1|2392.1|2391.1|2385.1|107
1721304300000|2024-07-18 12:05:00|2393.1|2387.1|2393.6|2387.6|2394.4|2388.4|2392.9|2386.9|42
1721304600000|2024-07-18 12:10:00|2393.4|2387.4|2395.1|2389.1|2395.4|2389.4|2393.4|2387.4|27
1721304900000|2024-07-18 12:15:00|2394.9|2388.9|2397.1|2391.1|2397.1|2391.1|2394.6|2388.6|27
1721305200000|2024-07-18 12:20:00|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2395.1|2389.1|30
1721305500000|2024-07-18 12:25:00|2396.4|2390.4|2396.4|2390.4|2396.6|2390.6|2395.6|2389.6|29
1721305800000|2024-07-18 12:30:00|2396.6|2390.6|2398.6|2392.6|2399.4|2393.4|2396.6|2390.6|66
1721306100000|2024-07-18 12:35:00|2398.4|2392.4|2397.4|2391.4|2398.6|2392.6|2396.9|2390.9|37
1721306400000|2024-07-18 12:40:00|2397.9|2391.9|2396.6|2390.6|2397.9|2391.9|2396.1|2390.1|28
1721306700000|2024-07-18 12:45:00|2396.4|2390.4|2396.9|2390.9|2397.4|2391.4|2396.1|2390.1|17
1721307000000|2024-07-18 12:50:00|2396.6|2390.6|2397.4|2391.4|2398.1|2392.1|2395.9|2389.9|47
1721307300000|2024-07-18 12:55:00|2397.1|2391.1|2396.6|2390.6|2398.6|2392.6|2396.1|2390.1|54
1721307600000|2024-07-18 13:00:00|2396.4|2390.4|2398.9|2392.9|2400.6|2394.6|2396.4|2390.4|189
1721307900000|2024-07-18 13:05:00|2398.6|2392.6|2394.9|2388.9|2399.1|2393.1|2394.4|2388.4|123
1721308200000|2024-07-18 13:10:00|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2392.9|2386.9|57
1721308500000|2024-07-18 13:15:00|2395.1|2389.1|2396.9|2390.9|2397.4|2391.4|2394.9|2388.9|59
1721308800000|2024-07-18 13:20:00|2397.1|2391.1|2397.9|2391.9|2399.9|2393.9|2397.1|2391.1|113
1721309100000|2024-07-18 13:25:00|2398.1|2392.1|2396.1|2390.1|2398.6|2392.6|2394.6|2388.6|90
1721309400000|2024-07-18 13:30:00|2396.4|2390.4|2393.1|2387.1|2396.9|2390.9|2392.9|2386.9|61
1721309700000|2024-07-18 13:35:00|2392.6|2386.6|2392.9|2386.9|2395.4|2389.4|2392.1|2386.1|71
1721310000000|2024-07-18 13:40:00|2392.6|2386.6|2390.9|2384.9|2392.9|2386.9|2389.9|2383.9|57
1721310300000|2024-07-18 13:45:00|2391.4|2385.4|2391.4|2385.4|2392.4|2386.4|2390.9|2384.9|38
1721310600000|2024-07-18 13:50:00|2391.1|2385.1|2390.9|2384.9|2391.4|2385.4|2389.6|2383.6|84
1721310900000|2024-07-18 13:55:00|2390.6|2384.6|2393.6|2387.6|2394.4|2388.4|2390.6|2384.6|58
1721311200000|2024-07-18 14:00:00|2393.9|2387.9|2394.1|2388.1|2395.1|2389.1|2392.1|2386.1|82
1721311500000|2024-07-18 14:05:00|2394.4|2388.4|2392.9|2386.9|2394.9|2388.9|2392.1|2386.1|27
1721311800000|2024-07-18 14:10:00|2393.1|2387.1|2394.6|2388.6|2395.1|2389.1|2392.6|2386.6|44
1721312100000|2024-07-18 14:15:00|2394.4|2388.4|2394.1|2388.1|2395.1|2389.1|2393.9|2387.9|42
1721312400000|2024-07-18 14:20:00|2393.9|2387.9|2394.1|2388.1|2394.4|2388.4|2391.4|2385.4|78
1721312700000|2024-07-18 14:25:00|2393.9|2387.9|2392.1|2386.1|2393.9|2387.9|2391.1|2385.1|55
1721313000000|2024-07-18 14:30:00|2391.9|2385.9|2388.4|2382.4|2392.1|2386.1|2387.9|2381.9|67
1721313300000|2024-07-18 14:35:00|2388.1|2382.1|2389.1|2383.1|2390.6|2384.6|2387.9|2381.9|48
1721313600000|2024-07-18 14:40:00|2388.9|2382.9|2389.4|2383.4|2390.1|2384.1|2388.6|2382.6|90
1721313900000|2024-07-18 14:45:00|2389.1|2383.1|2389.1|2383.1|2389.9|2383.9|2387.6|2381.6|69
1721314200000|2024-07-18 14:50:00|2389.4|2383.4|2392.4|2386.4|2392.9|2386.9|2389.1|2383.1|93
1721314500000|2024-07-18 14:55:00|2392.1|2386.1|2390.1|2384.1|2392.4|2386.4|2390.1|2384.1|49
1721314800000|2024-07-18 15:00:00|2390.4|2384.4|2389.4|2383.4|2391.6|2385.6|2389.4|2383.4|46
1721315100000|2024-07-18 15:05:00|2389.1|2383.1|2387.4|2381.4|2390.1|2384.1|2386.9|2380.9|56
1721315400000|2024-07-18 15:10:00|2387.1|2381.1|2387.1|2381.1|2388.6|2382.6|2386.6|2380.6|67
1721315700000|2024-07-18 15:15:00|2386.9|2380.9|2384.6|2378.6|2387.9|2381.9|2383.9|2377.9|42
1721316000000|2024-07-18 15:20:00|2384.4|2378.4|2385.9|2379.9|2386.1|2380.1|2383.1|2377.1|65
1721316300000|2024-07-18 15:25:00|2385.4|2379.4|2387.4|2381.4|2390.4|2384.4|2385.4|2379.4|160
1721316600000|2024-07-18 15:30:00|2387.1|2381.1|2386.1|2380.1|2387.6|2381.6|2384.9|2378.9|41
1721316900000|2024-07-18 15:35:00|2386.4|2380.4|2386.4|2380.4|2386.9|2380.9|2385.9|2379.9|29
1721317200000|2024-07-18 15:40:00|2387.1|2381.1|2386.1|2380.1|2388.1|2382.1|2386.1|2380.1|33
1721317500000|2024-07-18 15:45:00|2386.4|2380.4|2387.4|2381.4|2388.1|2382.1|2385.6|2379.6|47
1721317800000|2024-07-18 15:50:00|2387.6|2381.6|2387.9|2381.9|2387.9|2381.9|2386.6|2380.6|20
1721318100000|2024-07-18 15:55:00|2387.6|2381.6|2386.9|2380.9|2387.9|2381.9|2386.9|2380.9|28
1721318400000|2024-07-18 16:00:00|2386.6|2380.6|2385.6|2379.6|2387.1|2381.1|2385.6|2379.6|22
1721318700000|2024-07-18 16:05:00|2385.4|2379.4|2385.6|2379.6|2385.9|2379.9|2385.4|2379.4|12
1721319000000|2024-07-18 16:10:00|2386.1|2380.1|2386.1|2380.1|2387.6|2381.6|2385.9|2379.9|13
1721319300000|2024-07-18 16:15:00|2385.9|2379.9|2386.9|2380.9|2386.9|2380.9|2385.9|2379.9|10
1721319600000|2024-07-18 16:20:00|2386.6|2380.6|2387.1|2381.1|2387.1|2381.1|2386.6|2380.6|14
1721319900000|2024-07-18 16:25:00|2386.9|2380.9|2385.6|2379.6|2386.9|2380.9|2385.4|2379.4|17
1721320200000|2024-07-18 16:30:00|2385.4|2379.4|2385.4|2379.4|2385.9|2379.9|2385.1|2379.1|16
1721320500000|2024-07-18 16:35:00|2385.6|2379.6|2385.6|2379.6|2385.9|2379.9|2385.4|2379.4|21
1721320800000|2024-07-18 16:40:00|2385.4|2379.4|2386.1|2380.1|2386.4|2380.4|2385.4|2379.4|27
1721321100000|2024-07-18 16:45:00|2386.4|2380.4|2386.1|2380.1|2386.9|2380.9|2386.1|2380.1|10
1721321400000|2024-07-18 16:50:00|2385.9|2379.9|2385.4|2379.4|2386.1|2380.1|2385.4|2379.4|33
1721321700000|2024-07-18 16:55:00|2385.1|2379.1|2387|2381|2387|2381|2384.5|2378.5|39
1721322000000|2024-07-18 17:00:00|2386.9|2380.9|2385.6|2379.6|2387.8|2381.8|2385.6|2379.6|27
1721322300000|2024-07-18 17:05:00|2385.3|2379.3|2387.4|2381.4|2387.4|2381.4|2385.1|2379.1|30
1721322600000|2024-07-18 17:10:00|2387.6|2381.6|2387.1|2381.1|2388.5|2382.5|2387.1|2381.1|19
1721322900000|2024-07-18 17:15:00|2387|2381|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|8
1721323200000|2024-07-18 17:20:00|2387.5|2381.5|2388.8|2382.8|2389.8|2383.8|2387.5|2381.5|15
1721323500000|2024-07-18 17:25:00|2389.1|2383.1|2388.4|2382.4|2389.1|2383.1|2388.4|2382.4|4
1721323800000|2024-07-18 17:30:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387.9|2381.9|5
1721324100000|2024-07-18 17:35:00|2388.4|2382.4|2388.5|2382.5|2389.3|2383.3|2388.3|2382.3|15
1721324400000|2024-07-18 17:40:00|2388.8|2382.8|2388.9|2382.9|2389|2383|2388.6|2382.6|5
1721324700000|2024-07-18 17:45:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|3
1721325000000|2024-07-18 17:50:00|2388.8|2382.8|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|7
1721325300000|2024-07-18 17:55:00|2392|2377|2394|2379|2394|2379|2391.5|2376.5|11
1721347200000|2024-07-19 00:00:00|2382.6|2376.6|2375.4|2369.4|2382.6|2376.6|2374.1|2368.1|44
1721347500000|2024-07-19 00:05:00|2375.1|2369.1|2371.9|2365.9|2375.1|2369.1|2371.4|2365.4|44
1721347800000|2024-07-19 00:10:00|2371.6|2365.6|2375.1|2369.1|2376.4|2370.4|2371.6|2365.6|38
1721348100000|2024-07-19 00:15:00|2374.9|2368.9|2375.1|2369.1|2376.1|2370.1|2374.9|2368.9|12
1721348400000|2024-07-19 00:20:00|2375.6|2369.6|2378.1|2372.1|2378.4|2372.4|2375.6|2369.6|17
1721348700000|2024-07-19 00:25:00|2378.6|2372.6|2378.1|2372.1|2380.4|2374.4|2378.1|2372.1|9
1721349000000|2024-07-19 00:30:00|2378.4|2372.4|2379.1|2373.1|2379.6|2373.6|2378.4|2372.4|15
1721349300000|2024-07-19 00:35:00|2378.9|2372.9|2379.1|2373.1|2379.9|2373.9|2378.9|2372.9|11
1721349600000|2024-07-19 00:40:00|2379.4|2373.4|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|16
1721349900000|2024-07-19 00:45:00|2379.4|2373.4|2379.1|2373.1|2379.9|2373.9|2379.1|2373.1|12
1721350200000|2024-07-19 00:50:00|2378.9|2372.9|2378.1|2372.1|2380.1|2374.1|2377.9|2371.9|21
1721350500000|2024-07-19 00:55:00|2377.9|2371.9|2379|2371.5|2380|2373.6|2376.9|2370.9|25
1721350800000|2024-07-19 01:00:00|2379.5|2372|2384.9|2378.9|2386.1|2380.1|2378.5|2371|211
1721351100000|2024-07-19 01:05:00|2384.6|2378.6|2384.1|2378.1|2386.4|2380.4|2382.9|2376.9|129
1721351400000|2024-07-19 01:10:00|2383.9|2377.9|2384.1|2378.1|2385.9|2379.9|2383.1|2377.1|102
1721351700000|2024-07-19 01:15:00|2384.4|2378.4|2382.6|2376.6|2385.9|2379.9|2382.6|2376.6|78
1721352000000|2024-07-19 01:20:00|2382.9|2376.9|2381.6|2375.6|2383.6|2377.6|2380.4|2374.4|87
1721352300000|2024-07-19 01:25:00|2381.9|2375.9|2381.6|2375.6|2383.6|2377.6|2381.1|2375.1|79
1721352600000|2024-07-19 01:30:00|2381.4|2375.4|2380.4|2374.4|2382.6|2376.6|2380.4|2374.4|140
1721352900000|2024-07-19 01:35:00|2380.1|2374.1|2384.4|2378.4|2385.1|2379.1|2379.9|2373.9|62
1721353200000|2024-07-19 01:40:00|2384.1|2378.1|2383.6|2377.6|2384.6|2378.6|2382.1|2376.1|24
1721353500000|2024-07-19 01:45:00|2383.4|2377.4|2380.4|2374.4|2383.6|2377.6|2379.6|2373.6|42
1721353800000|2024-07-19 01:50:00|2380.6|2374.6|2379.6|2373.6|2381.6|2375.6|2379.1|2373.1|66
1721354100000|2024-07-19 01:55:00|2379.4|2373.4|2377.9|2371.9|2379.6|2373.6|2376.9|2370.9|52
1721354400000|2024-07-19 02:00:00|2377.6|2371.6|2381.6|2375.6|2382.4|2376.4|2377.4|2371.4|61
1721354700000|2024-07-19 02:05:00|2381.9|2375.9|2380.9|2374.9|2383.9|2377.9|2380.6|2374.6|77
1721355000000|2024-07-19 02:10:00|2380.6|2374.6|2379.6|2373.6|2382.9|2376.9|2379.6|2373.6|71
1721355300000|2024-07-19 02:15:00|2379.4|2373.4|2377.6|2371.6|2380.1|2374.1|2377.1|2371.1|44
1721355600000|2024-07-19 02:20:00|2377.4|2371.4|2377.1|2371.1|2378.6|2372.6|2376.9|2370.9|43
1721355900000|2024-07-19 02:25:00|2377.4|2371.4|2378.4|2372.4|2379.4|2373.4|2376.9|2370.9|26
1721356200000|2024-07-19 02:30:00|2378.1|2372.1|2381.9|2375.9|2382.6|2376.6|2376.9|2370.9|64
1721356500000|2024-07-19 02:35:00|2382.1|2376.1|2381.1|2375.1|2383.1|2377.1|2380.1|2374.1|31
1721356800000|2024-07-19 02:40:00|2381.4|2375.4|2382.1|2376.1|2383.1|2377.1|2380.6|2374.6|35
1721357100000|2024-07-19 02:45:00|2381.6|2375.6|2382.4|2376.4|2383.6|2377.6|2379.9|2373.9|62
1721357400000|2024-07-19 02:50:00|2382.6|2376.6|2382.1|2376.1|2383.6|2377.6|2381.9|2375.9|41
1721357700000|2024-07-19 02:55:00|2381.9|2375.9|2380.9|2374.9|2382.9|2376.9|2378.6|2372.6|42
1721358000000|2024-07-19 03:00:00|2380.6|2374.6|2380.1|2374.1|2381.6|2375.6|2380.1|2374.1|44
1721358300000|2024-07-19 03:05:00|2380.4|2374.4|2378.4|2372.4|2381.1|2375.1|2378.1|2372.1|40
1721358600000|2024-07-19 03:10:00|2378.1|2372.1|2377.4|2371.4|2378.9|2372.9|2376.9|2370.9|43
1721358900000|2024-07-19 03:15:00|2377.6|2371.6|2379.9|2373.9|2380.6|2374.6|2377.4|2371.4|62
1721359200000|2024-07-19 03:20:00|2380.1|2374.1|2381.1|2375.1|2382.4|2376.4|2380.1|2374.1|68
1721359500000|2024-07-19 03:25:00|2381.4|2375.4|2385|2377.5|2385|2378.6|2381.4|2375.4|55
1721359800000|2024-07-19 03:30:00|2385.3|2377.8|2383.6|2377.6|2386.3|2379.9|2383.6|2377.6|25
1721360100000|2024-07-19 03:35:00|2383.4|2377.4|2383.9|2377.9|2384.6|2378.6|2383.4|2377.4|15
1721360400000|2024-07-19 03:40:00|2383.6|2377.6|2383.4|2377.4|2384.1|2378.1|2383.1|2377.1|13
1721360700000|2024-07-19 03:45:00|2383.1|2377.1|2381.1|2375.1|2383.1|2377.1|2380.6|2374.6|12
1721361000000|2024-07-19 03:50:00|2380.9|2374.9|2380.9|2374.9|2381.1|2375.1|2380.4|2374.4|8
1721361300000|2024-07-19 03:55:00|2380.6|2374.6|2380.4|2374.4|2381.4|2375.4|2380.4|2374.4|13
1721361600000|2024-07-19 04:00:00|2380.1|2374.1|2378.9|2372.9|2380.1|2374.1|2377.9|2371.9|9
1721361900000|2024-07-19 04:05:00|2378.6|2372.6|2377.6|2371.6|2378.9|2372.9|2377.6|2371.6|13
1721362200000|2024-07-19 04:10:00|2377.4|2371.4|2379.9|2373.9|2381.1|2375.1|2377.4|2371.4|18
1721362500000|2024-07-19 04:15:00|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2377.6|2371.6|13
1721362800000|2024-07-19 04:20:00|2378.6|2372.6|2378.4|2372.4|2379.1|2373.1|2378.4|2372.4|10
1721363100000|2024-07-19 04:25:00|2378.1|2372.1|2378.4|2372.4|2379.4|2373.4|2378.1|2372.1|11
1721363400000|2024-07-19 04:30:00|2378.1|2372.1|2377.6|2371.6|2378.1|2372.1|2377.4|2371.4|13
1721363700000|2024-07-19 04:35:00|2377.4|2371.4|2377.6|2371.6|2378.1|2372.1|2377.1|2371.1|8
1721364000000|2024-07-19 04:40:00|2377.4|2371.4|2377.1|2371.1|2377.9|2371.9|2376.9|2370.9|10
1721364300000|2024-07-19 04:45:00|2377.4|2371.4|2378.1|2372.1|2378.1|2372.1|2377.4|2371.4|14
1721364600000|2024-07-19 04:50:00|2377.9|2371.9|2378.4|2372.4|2378.6|2372.6|2377.6|2371.6|19
1721364900000|2024-07-19 04:55:00|2378.1|2372.1|2378.6|2372.6|2378.6|2372.6|2377.9|2371.9|13
1721365200000|2024-07-19 05:00:00|2378.4|2372.4|2377.1|2371.1|2378.4|2372.4|2376.9|2370.9|8
1721365500000|2024-07-19 05:05:00|2376.9|2370.9|2376.1|2370.1|2376.9|2370.9|2375.9|2369.9|6
1721365800000|2024-07-19 05:10:00|2375.9|2369.9|2378.1|2372.1|2378.1|2372.1|2375.9|2369.9|10
1721366100000|2024-07-19 05:15:00|2377.9|2371.9|2378.9|2372.9|2378.9|2372.9|2377.9|2371.9|8
1721366400000|2024-07-19 05:20:00|2379.1|2373.1|2380.1|2374.1|2380.1|2374.1|2378.9|2372.9|11
1721366700000|2024-07-19 05:25:00|2380.4|2374.4|2381.8|2374.3|2381.8|2374.6|2379.9|2373.8|13
1721367000000|2024-07-19 05:30:00|2381.5|2374|2376.1|2370.1|2381.5|2374|2375.4|2369.4|90
1721367300000|2024-07-19 05:35:00|2376.6|2370.6|2376.6|2370.6|2377.4|2371.4|2375.9|2369.9|30
1721367600000|2024-07-19 05:40:00|2376.9|2370.9|2375.9|2369.9|2377.4|2371.4|2375.9|2369.9|53
1721367900000|2024-07-19 05:45:00|2376.1|2370.1|2374.9|2368.9|2377.1|2371.1|2374.9|2368.9|25
1721368200000|2024-07-19 05:50:00|2375.4|2369.4|2376.4|2370.4|2377.1|2371.1|2374.9|2368.9|35
1721368500000|2024-07-19 05:55:00|2376.6|2370.6|2378.6|2372.6|2378.6|2372.6|2375.9|2369.9|24
1721368800000|2024-07-19 06:00:00|2378.4|2372.4|2380.4|2374.4|2380.9|2374.9|2378.4|2372.4|41
1721369100000|2024-07-19 06:05:00|2379.9|2373.9|2379.1|2373.1|2381.1|2375.1|2378.9|2372.9|30
1721369400000|2024-07-19 06:10:00|2378.9|2372.9|2380.1|2374.1|2380.6|2374.6|2378.6|2372.6|26
1721369700000|2024-07-19 06:15:00|2380.4|2374.4|2383.6|2377.6|2384.1|2378.1|2380.4|2374.4|33
1721370000000|2024-07-19 06:20:00|2383.9|2377.9|2383.4|2377.4|2386.4|2380.4|2383.4|2377.4|53
1721370300000|2024-07-19 06:25:00|2383.1|2377.1|2383.6|2377.6|2384.6|2378.6|2382.4|2376.4|54
1721370600000|2024-07-19 06:30:00|2383.1|2377.1|2382.1|2376.1|2385.4|2379.4|2380.9|2374.9|58
1721370900000|2024-07-19 06:35:00|2381.6|2375.6|2380.4|2374.4|2382.1|2376.1|2380.1|2374.1|27
1721371200000|2024-07-19 06:40:00|2380.1|2374.1|2383.9|2377.9|2385.1|2379.1|2379.1|2373.1|74
1721371500000|2024-07-19 06:45:00|2383.6|2377.6|2381.6|2375.6|2383.9|2377.9|2381.4|2375.4|39
1721371800000|2024-07-19 06:50:00|2381.9|2375.9|2382.4|2376.4|2383.4|2377.4|2381.9|2375.9|42
1721372100000|2024-07-19 06:55:00|2382.9|2376.9|2380|2374|2383.1|2377.1|2380|2374|39
1721372400000|2024-07-19 07:00:00|2379.8|2373.8|2378.4|2372.4|2382.3|2376.3|2378.1|2372.1|65
1721372700000|2024-07-19 07:05:00|2378.6|2372.6|2378.4|2372.4|2380.1|2374.1|2375.9|2369.9|85
1721373000000|2024-07-19 07:10:00|2378.1|2372.1|2379.1|2373.1|2379.1|2373.1|2376.1|2370.1|95
1721373300000|2024-07-19 07:15:00|2379.4|2373.4|2382.1|2376.1|2382.1|2376.1|2379.1|2373.1|59
1721373600000|2024-07-19 07:20:00|2381.9|2375.9|2380.6|2374.6|2382.6|2376.6|2379.1|2373.1|58
1721373900000|2024-07-19 07:25:00|2380.4|2374.4|2380.1|2374.1|2380.9|2374.9|2379.1|2373.1|45
1721374200000|2024-07-19 07:30:00|2380.4|2374.4|2379.9|2373.9|2382.6|2376.6|2378.6|2372.6|77
1721374500000|2024-07-19 07:35:00|2380.1|2374.1|2379.9|2373.9|2380.6|2374.6|2378.9|2372.9|53
1721374800000|2024-07-19 07:40:00|2379.6|2373.6|2380.4|2374.4|2380.6|2374.6|2378.1|2372.1|40
1721375100000|2024-07-19 07:45:00|2380.1|2374.1|2379.4|2373.4|2380.1|2374.1|2378.9|2372.9|19
1721375400000|2024-07-19 07:50:00|2379.1|2373.1|2380.9|2374.9|2382.1|2376.1|2378.6|2372.6|46
1721375700000|2024-07-19 07:55:00|2381.1|2375.1|2382.6|2376.6|2383.6|2377.6|2381.1|2375.1|46
1721376000000|2024-07-19 08:00:00|2382.9|2376.9|2385.9|2379.9|2388.1|2382.1|2381.9|2375.9|90
1721376300000|2024-07-19 08:05:00|2386.1|2380.1|2381.9|2375.9|2386.6|2380.6|2381.9|2375.9|33
1721376600000|2024-07-19 08:10:00|2382.1|2376.1|2383.1|2377.1|2383.4|2377.4|2381.9|2375.9|33
1721376900000|2024-07-19 08:15:00|2382.9|2376.9|2383.6|2377.6|2384.4|2378.4|2382.6|2376.6|24
1721377200000|2024-07-19 08:20:00|2383.4|2377.4|2384.4|2378.4|2384.4|2378.4|2382.1|2376.1|44
1721377500000|2024-07-19 08:25:00|2384.1|2378.1|2383.9|2377.9|2385.6|2379.6|2383.6|2377.6|36
1721377800000|2024-07-19 08:30:00|2384.1|2378.1|2386.9|2380.9|2387.6|2381.6|2384.1|2378.1|29
1721378100000|2024-07-19 08:35:00|2387.1|2381.1|2385.4|2379.4|2388.1|2382.1|2385.1|2379.1|47
1721378400000|2024-07-19 08:40:00|2385.9|2379.9|2385.4|2379.4|2386.4|2380.4|2383.9|2377.9|37
1721378700000|2024-07-19 08:45:00|2385.1|2379.1|2385.6|2379.6|2385.6|2379.6|2383.6|2377.6|23
1721379000000|2024-07-19 08:50:00|2385.4|2379.4|2380.4|2374.4|2385.4|2379.4|2380.4|2374.4|36
1721379300000|2024-07-19 08:55:00|2379.9|2373.9|2377.9|2371.9|2380.6|2374.6|2377.9|2371.9|51
1721379600000|2024-07-19 09:00:00|2378.1|2372.1|2374.6|2368.6|2378.1|2372.1|2374.4|2368.4|51
1721379900000|2024-07-19 09:05:00|2374.4|2368.4|2372.9|2366.9|2374.6|2368.6|2371.4|2365.4|51
1721380200000|2024-07-19 09:10:00|2373.1|2367.1|2371.1|2365.1|2373.4|2367.4|2371.1|2365.1|49
1721380500000|2024-07-19 09:15:00|2370.9|2364.9|2372.4|2366.4|2373.6|2367.6|2370.4|2364.4|42
1721380800000|2024-07-19 09:20:00|2372.6|2366.6|2372.1|2366.1|2373.4|2367.4|2372.1|2366.1|33
1721381100000|2024-07-19 09:25:00|2371.9|2365.9|2371.9|2365.9|2372.4|2366.4|2371.1|2365.1|20
1721381400000|2024-07-19 09:30:00|2372.1|2366.1|2371.6|2365.6|2372.9|2366.9|2371.4|2365.4|26
1721381700000|2024-07-19 09:35:00|2371.9|2365.9|2371.9|2365.9|2372.6|2366.6|2371.4|2365.4|18
1721382000000|2024-07-19 09:40:00|2371.6|2365.6|2374.1|2368.1|2374.9|2368.9|2371.4|2365.4|30
1721382300000|2024-07-19 09:45:00|2374.4|2368.4|2375.6|2369.6|2376.1|2370.1|2374.1|2368.1|31
1721382600000|2024-07-19 09:50:00|2375.4|2369.4|2375.8|2369.8|2376.1|2370.1|2374.4|2368.4|36
1721382900000|2024-07-19 09:55:00|2375.5|2369.5|2377|2371|2377.8|2371.8|2375.3|2369.3|23
1721383200000|2024-07-19 10:00:00|2376.8|2370.8|2375|2369|2376.8|2370.8|2374.8|2368.8|20
1721383500000|2024-07-19 10:05:00|2374.8|2368.8|2375|2369|2375.8|2369.8|2374.5|2368.5|18
1721383800000|2024-07-19 10:10:00|2375.3|2369.3|2376.3|2370.3|2377.5|2371.5|2375.3|2369.3|21
1721384100000|2024-07-19 10:15:00|2376|2370|2377|2371|2378|2372|2376|2370|11
1721384400000|2024-07-19 10:20:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2375.5|2369.5|15
1721384700000|2024-07-19 10:25:00|2375.8|2369.8|2377|2371|2377.8|2371.8|2375.5|2369.5|15
1721385000000|2024-07-19 10:30:00|2377.3|2371.3|2378.3|2372.3|2379.3|2373.3|2376.5|2370.5|56
1721385300000|2024-07-19 10:35:00|2378.5|2372.5|2377.5|2371.5|2379.8|2373.8|2377.3|2371.3|33
1721385600000|2024-07-19 10:40:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2375.8|2369.8|8
1721385900000|2024-07-19 10:45:00|2376.5|2370.5|2376.8|2370.8|2377.3|2371.3|2376.3|2370.3|10
1721386200000|2024-07-19 10:50:00|2376.5|2370.5|2373.8|2367.8|2376.5|2370.5|2373.8|2367.8|27
1721386500000|2024-07-19 10:55:00|2374|2368|2375|2369|2376.5|2370.5|2374|2368|22
1721386800000|2024-07-19 11:00:00|2374.8|2368.8|2374.5|2368.5|2375|2369|2374.3|2368.3|12
1721387100000|2024-07-19 11:05:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2373.3|2367.3|13
1721387400000|2024-07-19 11:10:00|2374|2368|2374.8|2368.8|2374.8|2368.8|2373.3|2367.3|13
1721387700000|2024-07-19 11:15:00|2375|2369|2374|2368|2375.3|2369.3|2373.3|2367.3|22
1721388000000|2024-07-19 11:20:00|2374.3|2368.3|2373.8|2367.8|2375.3|2369.3|2373.8|2367.8|24
1721388300000|2024-07-19 11:25:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|6
1721388600000|2024-07-19 11:30:00|2372.8|2366.8|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|24
1721388900000|2024-07-19 11:35:00|2374|2368|2372.8|2366.8|2374|2368|2372.3|2366.3|17
1721389200000|2024-07-19 11:40:00|2373|2367|2373|2367|2373.8|2367.8|2372.3|2366.3|11
1721389500000|2024-07-19 11:45:00|2372.8|2366.8|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|20
1721389800000|2024-07-19 11:50:00|2372|2366|2372.5|2366.5|2372.8|2366.8|2371.8|2365.8|14
1721390100000|2024-07-19 11:55:00|2372.8|2366.8|2373.8|2367.8|2374.3|2368.3|2372.5|2366.5|85
1721390400000|2024-07-19 12:00:00|2374|2368|2372.3|2366.3|2374.8|2368.8|2371.5|2365.5|71
1721390700000|2024-07-19 12:05:00|2372.5|2366.5|2370.8|2364.8|2372.8|2366.8|2370.8|2364.8|35
1721391000000|2024-07-19 12:10:00|2371|2365|2372.3|2366.3|2372.8|2366.8|2371|2365|39
1721391300000|2024-07-19 12:15:00|2372.5|2366.5|2373|2367|2374.5|2368.5|2372.5|2366.5|42
1721391600000|2024-07-19 12:20:00|2373.3|2367.3|2372|2366|2373.3|2367.3|2371.8|2365.8|23
1721391900000|2024-07-19 12:25:00|2371.8|2365.8|2371|2365|2372.3|2366.3|2370.8|2364.8|33
1721392200000|2024-07-19 12:30:00|2371.3|2365.3|2370.3|2364.3|2371.3|2365.3|2370.3|2364.3|23
1721392500000|2024-07-19 12:35:00|2370.5|2364.5|2370.5|2364.5|2371|2365|2370.3|2364.3|19
1721392800000|2024-07-19 12:40:00|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.5|2363.5|16
1721393100000|2024-07-19 12:45:00|2369.3|2363.3|2370.3|2364.3|2370.5|2364.5|2369.3|2363.3|13
1721393400000|2024-07-19 12:50:00|2370|2364|2370.3|2364.3|2371|2365|2370|2364|11
1721393700000|2024-07-19 12:55:00|2370|2364|2367.8|2361.8|2370|2364|2367.8|2361.8|53
1721394000000|2024-07-19 13:00:00|2367.5|2361.5|2369.3|2363.3|2369.5|2363.5|2367.3|2361.3|122
1721394300000|2024-07-19 13:05:00|2369|2363|2369.5|2363.5|2370.8|2364.8|2368.5|2362.5|99
1721394600000|2024-07-19 13:10:00|2369.3|2363.3|2366.8|2360.8|2370.3|2364.3|2366.8|2360.8|62
1721394900000|2024-07-19 13:15:00|2367|2361|2366.8|2360.8|2368.3|2362.3|2366.5|2360.5|52
1721395200000|2024-07-19 13:20:00|2367|2361|2363.5|2357.5|2368.5|2362.5|2362.3|2356.3|124
1721395500000|2024-07-19 13:25:00|2363.8|2357.8|2364.5|2358.5|2366|2360|2362.3|2356.3|106
1721395800000|2024-07-19 13:30:00|2364.3|2358.3|2365.8|2359.8|2366.3|2360.3|2363.8|2357.8|140
1721396100000|2024-07-19 13:35:00|2366|2360|2367.3|2361.3|2367.5|2361.5|2365.3|2359.3|81
1721396400000|2024-07-19 13:40:00|2367.5|2361.5|2368|2362|2369.8|2363.8|2367.5|2361.5|77
1721396700000|2024-07-19 13:45:00|2367.8|2361.8|2370.8|2364.8|2371.3|2365.3|2367|2361|78
1721397000000|2024-07-19 13:50:00|2371|2365|2369.5|2363.5|2371|2365|2368.8|2362.8|86
1721397300000|2024-07-19 13:55:00|2369.8|2363.8|2372.3|2366.3|2373|2367|2368.8|2362.8|53
1721397600000|2024-07-19 14:00:00|2372.5|2366.5|2368|2362|2372.5|2366.5|2368|2362|83
1721397900000|2024-07-19 14:05:00|2368.3|2362.3|2373.3|2367.3|2373.5|2367.5|2368.3|2362.3|73
1721398200000|2024-07-19 14:10:00|2373.5|2367.5|2374.8|2368.8|2377.5|2371.5|2373.5|2367.5|58
1721398500000|2024-07-19 14:15:00|2374.5|2368.5|2376.3|2370.3|2377|2371|2374.3|2368.3|59
1721398800000|2024-07-19 14:20:00|2375.8|2369.8|2372.3|2366.3|2376.3|2370.3|2370.5|2364.5|68
1721399100000|2024-07-19 14:25:00|2372.5|2366.5|2367|2361|2372.5|2366.5|2367|2361|66
1721399400000|2024-07-19 14:30:00|2367.3|2361.3|2366.5|2360.5|2369|2363|2366|2360|105
1721399700000|2024-07-19 14:35:00|2366.8|2360.8|2364.5|2358.5|2367.3|2361.3|2364.5|2358.5|87
1721400000000|2024-07-19 14:40:00|2364.3|2358.3|2361.5|2355.5|2365.5|2359.5|2361.3|2355.3|74
1721400300000|2024-07-19 14:45:00|2361.8|2355.8|2362|2356|2363.8|2357.8|2361|2355|66
1721400600000|2024-07-19 14:50:00|2361.8|2355.8|2363.3|2357.3|2363.3|2357.3|2360|2354|64
1721400900000|2024-07-19 14:55:00|2363|2357|2361.5|2355.5|2363.5|2357.5|2360.5|2354.5|70
1721401200000|2024-07-19 15:00:00|2361.8|2355.8|2362.5|2356.5|2363.5|2357.5|2358.5|2352.5|62
1721401500000|2024-07-19 15:05:00|2362.3|2356.3|2359.5|2353.5|2363|2357|2359.5|2353.5|64
1721401800000|2024-07-19 15:10:00|2359.3|2353.3|2358.8|2352.8|2361.3|2355.3|2358.5|2352.5|79
1721402100000|2024-07-19 15:15:00|2359|2353|2357.3|2351.3|2359.8|2353.8|2356.8|2350.8|106
1721402400000|2024-07-19 15:20:00|2357|2351|2355.8|2349.8|2358.3|2352.3|2355.3|2349.3|47
1721402700000|2024-07-19 15:25:00|2355.5|2349.5|2353.5|2347.5|2355.8|2349.8|2353.3|2347.3|139
1721403000000|2024-07-19 15:30:00|2353.8|2347.8|2355.3|2349.3|2356.3|2350.3|2353.8|2347.8|41
1721403300000|2024-07-19 15:35:00|2355.5|2349.5|2357.5|2351.5|2359.5|2353.5|2355.5|2349.5|55
1721403600000|2024-07-19 15:40:00|2357.8|2351.8|2357.3|2351.3|2358|2352|2356.3|2350.3|33
1721403900000|2024-07-19 15:45:00|2357.5|2351.5|2356.8|2350.8|2357.8|2351.8|2356.8|2350.8|21
1721404200000|2024-07-19 15:50:00|2356.5|2350.5|2358.3|2352.3|2358.3|2352.3|2356.5|2350.5|27
1721404500000|2024-07-19 15:55:00|2358.5|2352.5|2360|2354|2360.8|2354.8|2358.5|2352.5|35
1721404800000|2024-07-19 16:00:00|2359.8|2353.8|2359.8|2353.8|2360|2354|2359.5|2353.5|7
1721405100000|2024-07-19 16:05:00|2359.5|2353.5|2360.3|2354.3|2361|2355|2359.5|2353.5|23
1721405400000|2024-07-19 16:10:00|2360|2354|2360.8|2354.8|2362.3|2356.3|2359.8|2353.8|19
1721405700000|2024-07-19 16:15:00|2361|2355|2361.3|2355.3|2361.8|2355.8|2360.8|2354.8|14
1721406000000|2024-07-19 16:20:00|2361|2355|2358.3|2352.3|2361|2355|2358.3|2352.3|20
1721406300000|2024-07-19 16:25:00|2358|2352|2358.5|2352.5|2358.5|2352.5|2358|2352|7
1721406600000|2024-07-19 16:30:00|2358.3|2352.3|2358|2352|2359.5|2353.5|2357.8|2351.8|14
1721406900000|2024-07-19 16:35:00|2358.3|2352.3|2358|2352|2359.5|2353.5|2358|2352|40
1721407200000|2024-07-19 16:40:00|2358.3|2352.3|2356.3|2350.3|2359.3|2353.3|2355.3|2349.3|46
1721407500000|2024-07-19 16:45:00|2356.5|2350.5|2355.5|2349.5|2356.5|2350.5|2355.5|2349.5|25
1721407800000|2024-07-19 16:50:00|2355.3|2349.3|2355.3|2349.3|2356.3|2350.3|2355|2349|36
1721408100000|2024-07-19 16:55:00|2355.5|2349.5|2355.5|2349.5|2355.8|2349.8|2355|2349|31
1721408400000|2024-07-19 17:00:00|2355.8|2349.8|2355.3|2349.3|2356.3|2350.3|2354.5|2348.5|39
1721408700000|2024-07-19 17:05:00|2355.5|2349.5|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|3
1721409000000|2024-07-19 17:10:00|2355.3|2349.3|2355.5|2349.5|2355.8|2349.8|2355.3|2349.3|6
1721409300000|2024-07-19 17:15:00|2355.8|2349.8|2355.5|2349.5|2356|2350|2355|2349|10
1721409600000|2024-07-19 17:20:00|2355.3|2349.3|2355.5|2349.5|2355.8|2349.8|2355.3|2349.3|6
1721409900000|2024-07-19 17:25:00|2355.8|2349.8|2355.5|2349.5|2357.1|2351.1|2355.5|2349.5|16
1721410200000|2024-07-19 17:30:00|2355.8|2349.8|2355|2349|2356.3|2350.3|2354.8|2348.8|21
1721410500000|2024-07-19 17:35:00|2354.8|2348.8|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|13
1721410800000|2024-07-19 17:40:00|2356|2350|2354.8|2348.8|2356|2350|2354.8|2348.8|6
1721411100000|2024-07-19 17:45:00|2355.5|2349.5|2355.3|2349.3|2355.5|2349.5|2355|2349|5
1721411400000|2024-07-19 17:50:00|2356|2350|2355.8|2349.8|2356.3|2350.3|2354.8|2348.8|11
1721411700000|2024-07-19 17:55:00|2355.5|2349.5|2359|2344|2360|2349.5|2355.5|2344|6
1721606400000|2024-07-22 00:00:00|2357.8|2351.8|2356.6|2350.6|2357.9|2351.9|2356.5|2350.5|28
1721606700000|2024-07-22 00:05:00|2356.9|2350.9|2356.8|2350.8|2357.5|2351.5|2356|2350|34
1721607000000|2024-07-22 00:10:00|2356.5|2350.5|2356.5|2350.5|2357.5|2351.5|2355.8|2349.8|14
1721607300000|2024-07-22 00:15:00|2356.8|2350.8|2356.8|2350.8|2357.8|2351.8|2356|2350|24
1721607600000|2024-07-22 00:20:00|2356.5|2350.5|2357.3|2351.3|2357.5|2351.5|2356.5|2350.5|26
1721607900000|2024-07-22 00:25:00|2357|2351|2357|2351|2358.3|2352.3|2356.3|2350.3|27
1721608200000|2024-07-22 00:30:00|2356.8|2350.8|2355.8|2349.8|2357|2351|2355.5|2349.5|21
1721608500000|2024-07-22 00:35:00|2356|2350|2356.8|2350.8|2356.8|2350.8|2356|2350|5
1721608800000|2024-07-22 00:40:00|2356.5|2350.5|2357|2351|2357|2351|2356.5|2350.5|3
1721609100000|2024-07-22 00:45:00|2356.8|2350.8|2356.8|2350.8|2357|2351|2356.5|2350.5|5
1721609400000|2024-07-22 00:50:00|2356.5|2350.5|2357|2351|2357|2351|2356.5|2350.5|3
1721609700000|2024-07-22 00:55:00|2357.3|2351.3|2357.5|2350|2357.8|2351.3|2356.5|2350|10
1721610000000|2024-07-22 01:00:00|2357.8|2350.3|2358.8|2352.8|2364|2357.4|2357.6|2350.3|221
1721610300000|2024-07-22 01:05:00|2359|2353|2361|2355|2363.3|2357.3|2357.5|2351.5|86
1721610600000|2024-07-22 01:10:00|2360.8|2354.8|2363.5|2357.5|2364.3|2358.3|2360.5|2354.5|86
1721610900000|2024-07-22 01:15:00|2363.3|2357.3|2362.5|2356.5|2364.5|2358.5|2361.5|2355.5|76
1721611200000|2024-07-22 01:20:00|2362.3|2356.3|2362.8|2356.8|2363.5|2357.5|2361|2355|53
1721611500000|2024-07-22 01:25:00|2363|2357|2365.3|2359.3|2368.3|2362.3|2363|2357|70
1721611800000|2024-07-22 01:30:00|2365.5|2359.5|2365|2359|2366.5|2360.5|2363.3|2357.3|74
1721612100000|2024-07-22 01:35:00|2365.3|2359.3|2364.3|2358.3|2365.5|2359.5|2362.3|2356.3|68
1721612400000|2024-07-22 01:40:00|2363.8|2357.8|2364.5|2358.5|2365.5|2359.5|2363.5|2357.5|44
1721612700000|2024-07-22 01:45:00|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2362.5|2356.5|51
1721613000000|2024-07-22 01:50:00|2363.3|2357.3|2359|2353|2363.3|2357.3|2356.5|2350.5|94
1721613300000|2024-07-22 01:55:00|2358.8|2352.8|2357|2351|2359.3|2353.3|2356.3|2350.3|57
1721613600000|2024-07-22 02:00:00|2356.8|2350.8|2359|2353|2359.5|2353.5|2356.3|2350.3|85
1721613900000|2024-07-22 02:05:00|2358.8|2352.8|2359.3|2353.3|2360|2354|2358.3|2352.3|47
1721614200000|2024-07-22 02:10:00|2359|2353|2356.3|2350.3|2359|2353|2356.3|2350.3|51
1721614500000|2024-07-22 02:15:00|2356.5|2350.5|2356.3|2350.3|2358.3|2352.3|2356.3|2350.3|30
1721614800000|2024-07-22 02:20:00|2356|2350|2354|2348|2356|2350|2354|2348|7
1721615100000|2024-07-22 02:25:00|2354.3|2348.3|2352.5|2346.5|2354.5|2348.5|2352.5|2346.5|16
1721615400000|2024-07-22 02:30:00|2352.3|2346.3|2354|2348|2356.5|2350.5|2352.3|2346.3|104
1721615700000|2024-07-22 02:35:00|2353.8|2347.8|2354.8|2348.8|2355.5|2349.5|2353.5|2347.5|57
1721616000000|2024-07-22 02:40:00|2354.5|2348.5|2352.5|2346.5|2354.8|2348.8|2352.3|2346.3|24
1721616300000|2024-07-22 02:45:00|2352.8|2346.8|2353.8|2347.8|2354.5|2348.5|2352.5|2346.5|56
1721616600000|2024-07-22 02:50:00|2354|2348|2354|2348|2355.5|2349.5|2353.3|2347.3|62
1721616900000|2024-07-22 02:55:00|2354.3|2348.3|2353.3|2347.3|2355|2349|2353.3|2347.3|48
1721617200000|2024-07-22 03:00:00|2353|2347|2354.5|2348.5|2356|2350|2352.5|2346.5|70
1721617500000|2024-07-22 03:05:00|2354.3|2348.3|2354.8|2348.8|2355.8|2349.8|2353.8|2347.8|44
1721617800000|2024-07-22 03:10:00|2355|2349|2354.3|2348.3|2356.5|2350.5|2354|2348|33
1721618100000|2024-07-22 03:15:00|2354|2348|2356.5|2350.5|2357|2351|2352.8|2346.8|66
1721618400000|2024-07-22 03:20:00|2356|2350|2353.8|2347.8|2356.8|2350.8|2353.3|2347.3|42
1721618700000|2024-07-22 03:25:00|2353.5|2347.5|2352.8|2345.3|2353.5|2347.5|2352.3|2345.3|16
1721619000000|2024-07-22 03:30:00|2352.3|2344.8|2349.8|2343.8|2352.8|2346.8|2349.8|2343.8|24
1721619300000|2024-07-22 03:35:00|2350|2344|2349|2343|2350.5|2344.5|2349|2343|18
1721619600000|2024-07-22 03:40:00|2349.3|2343.3|2349.3|2343.3|2349.8|2343.8|2349.3|2343.3|5
1721620200000|2024-07-22 03:50:00|2349|2343|2348.3|2342.3|2349|2343|2348.3|2342.3|4
1721620500000|2024-07-22 03:55:00|2348.5|2342.5|2347.8|2341.8|2348.8|2342.8|2347.8|2341.8|6
1721620800000|2024-07-22 04:00:00|2347.5|2341.5|2343.5|2337.5|2347.5|2341.5|2342.1|2336.1|26
1721621100000|2024-07-22 04:05:00|2343.8|2337.8|2345.3|2339.3|2345.5|2339.5|2343.3|2337.3|19
1721621400000|2024-07-22 04:10:00|2345|2339|2348|2342|2348.3|2342.3|2345|2339|21
1721621700000|2024-07-22 04:15:00|2347.8|2341.8|2348|2342|2348.3|2342.3|2347|2341|12
1721622000000|2024-07-22 04:20:00|2347.8|2341.8|2347.5|2341.5|2348.8|2342.8|2347.5|2341.5|15
1721622300000|2024-07-22 04:25:00|2347.3|2341.3|2347|2341|2347.5|2341.5|2346.3|2340.3|12
1721622600000|2024-07-22 04:30:00|2347.3|2341.3|2349|2343|2349|2343|2346|2340|16
1721622900000|2024-07-22 04:35:00|2348.8|2342.8|2348.8|2342.8|2350|2344|2348.8|2342.8|17
1721623200000|2024-07-22 04:40:00|2348.5|2342.5|2348.5|2342.5|2348.8|2342.8|2348.3|2342.3|5
1721623500000|2024-07-22 04:45:00|2348.3|2342.3|2348.8|2342.8|2348.8|2342.8|2348.3|2342.3|6
1721623800000|2024-07-22 04:50:00|2348.5|2342.5|2348.5|2342.5|2349|2343|2348.3|2342.3|10
1721624100000|2024-07-22 04:55:00|2348.3|2342.3|2348|2342|2348.5|2342.5|2348|2342|6
1721624400000|2024-07-22 05:00:00|2348.3|2342.3|2348.3|2342.3|2348.5|2342.5|2348.3|2342.3|3
1721624700000|2024-07-22 05:05:00|2348.5|2342.5|2348.3|2342.3|2348.8|2342.8|2348.3|2342.3|13
1721625000000|2024-07-22 05:10:00|2348|2342|2347.8|2341.8|2348|2342|2346.8|2340.8|11
1721625300000|2024-07-22 05:15:00|2347.5|2341.5|2348|2342|2348.3|2342.3|2347.5|2341.5|12
1721625600000|2024-07-22 05:20:00|2348.3|2342.3|2348.5|2342.5|2348.5|2342.5|2347.8|2341.8|21
1721625900000|2024-07-22 05:25:00|2348.3|2342.3|2349|2341.5|2349|2342.5|2347.8|2341.5|9
1721626200000|2024-07-22 05:30:00|2349.3|2341.8|2347|2341|2349.3|2341.8|2345.3|2339.3|70
1721626500000|2024-07-22 05:35:00|2347.3|2341.3|2346.3|2340.3|2347.3|2341.3|2345.3|2339.3|55
1721626800000|2024-07-22 05:40:00|2346|2340|2343.5|2337.5|2346.3|2340.3|2343.5|2337.5|47
1721627100000|2024-07-22 05:45:00|2343.8|2337.8|2344|2338|2344.3|2338.3|2341.5|2335.5|63
1721627400000|2024-07-22 05:50:00|2344.3|2338.3|2343.5|2337.5|2345|2339|2343.3|2337.3|46
1721627700000|2024-07-22 05:55:00|2343.8|2337.8|2343.3|2337.3|2343.8|2337.8|2342|2336|74
1721628000000|2024-07-22 06:00:00|2343.5|2337.5|2344|2338|2344.8|2338.8|2342.3|2336.3|79
1721628300000|2024-07-22 06:05:00|2343.8|2337.8|2343|2337|2344|2338|2341.5|2335.5|108
1721628600000|2024-07-22 06:10:00|2342.8|2336.8|2343.5|2337.5|2344|2338|2342.3|2336.3|74
1721628900000|2024-07-22 06:15:00|2343.3|2337.3|2343.8|2337.8|2343.8|2337.8|2342|2336|46
1721629200000|2024-07-22 06:20:00|2343.5|2337.5|2343.5|2337.5|2344.3|2338.3|2341.3|2335.3|48
1721629500000|2024-07-22 06:25:00|2343.3|2337.3|2343.8|2337.8|2344|2338|2342.8|2336.8|32
1721629800000|2024-07-22 06:30:00|2343.5|2337.5|2343.3|2337.3|2344.8|2338.8|2342.8|2336.8|62
1721630100000|2024-07-22 06:35:00|2343.5|2337.5|2342.5|2336.5|2343.8|2337.8|2342.3|2336.3|57
1721630400000|2024-07-22 06:40:00|2342.8|2336.8|2342.5|2336.5|2344|2338|2341.8|2335.8|79
1721630700000|2024-07-22 06:45:00|2342.3|2336.3|2342.3|2336.3|2343.3|2337.3|2342|2336|42
1721631000000|2024-07-22 06:50:00|2342|2336|2341.5|2335.5|2342.3|2336.3|2340.5|2334.5|47
1721631300000|2024-07-22 06:55:00|2341.8|2335.8|2339.3|2333.3|2343.5|2337.5|2339.3|2333.3|79
1721631600000|2024-07-22 07:00:00|2339.5|2333.5|2340.3|2334.3|2342|2336|2339|2333|95
1721631900000|2024-07-22 07:05:00|2340|2334|2341.3|2335.3|2342.8|2336.8|2339.5|2333.5|63
1721632200000|2024-07-22 07:10:00|2341|2335|2339.3|2333.3|2341.5|2335.5|2339.3|2333.3|38
1721632500000|2024-07-22 07:15:00|2339|2333|2337.5|2331.5|2339.5|2333.5|2336.3|2330.3|57
1721632800000|2024-07-22 07:20:00|2337.8|2331.8|2336.8|2330.8|2338.5|2332.5|2336.8|2330.8|42
1721633100000|2024-07-22 07:25:00|2337|2331|2336.5|2330.5|2337.3|2331.3|2336.5|2330.5|21
1721633400000|2024-07-22 07:30:00|2336.3|2330.3|2336.3|2330.3|2338|2332|2336|2330|14
1721633700000|2024-07-22 07:35:00|2336.5|2330.5|2337.3|2331.3|2337.5|2331.5|2336.5|2330.5|9
1721634000000|2024-07-22 07:40:00|2337.5|2331.5|2337|2331|2338.3|2332.3|2336.5|2330.5|23
1721634300000|2024-07-22 07:45:00|2337.3|2331.3|2338|2332|2339.8|2333.8|2336.8|2330.8|38
1721634600000|2024-07-22 07:50:00|2338.5|2332.5|2339.5|2333.5|2340.8|2334.8|2338.3|2332.3|46
1721634900000|2024-07-22 07:55:00|2339.8|2333.8|2338.3|2332.3|2340|2334|2338.3|2332.3|37
1721635200000|2024-07-22 08:00:00|2338|2332|2337.5|2331.5|2339.5|2333.5|2337.5|2331.5|30
1721635500000|2024-07-22 08:05:00|2337.3|2331.3|2336|2330|2338.8|2332.8|2336|2330|53
1721635800000|2024-07-22 08:10:00|2335.8|2329.8|2337.8|2331.8|2337.8|2331.8|2335.8|2329.8|42
1721636100000|2024-07-22 08:15:00|2338.3|2332.3|2340.3|2334.3|2340.8|2334.8|2338|2332|32
1721636400000|2024-07-22 08:20:00|2340|2334|2339.3|2333.3|2340|2334|2338|2332|35
1721636700000|2024-07-22 08:25:00|2339.5|2333.5|2339.5|2333.5|2340.3|2334.3|2339.3|2333.3|18
1721637000000|2024-07-22 08:30:00|2339.8|2333.8|2339.3|2333.3|2340.8|2334.8|2338.3|2332.3|57
1721637300000|2024-07-22 08:35:00|2339.5|2333.5|2338.3|2332.3|2340|2334|2338|2332|25
1721637600000|2024-07-22 08:40:00|2338|2332|2337.8|2331.8|2338.5|2332.5|2337.3|2331.3|15
1721637900000|2024-07-22 08:45:00|2337.5|2331.5|2334.8|2328.8|2337.5|2331.5|2334.3|2328.3|32
1721638200000|2024-07-22 08:50:00|2334.5|2328.5|2333.8|2327.8|2334.8|2328.8|2333.8|2327.8|20
1721638500000|2024-07-22 08:55:00|2334|2328|2334|2328|2334.8|2328.8|2333|2327|16
1721638800000|2024-07-22 09:00:00|2334.3|2328.3|2334|2328|2335.3|2329.3|2333|2327|29
1721639100000|2024-07-22 09:05:00|2333.8|2327.8|2335|2329|2336|2330|2333.5|2327.5|28
1721639400000|2024-07-22 09:10:00|2334.8|2328.8|2335.3|2329.3|2335.3|2329.3|2334.5|2328.5|14
1721639700000|2024-07-22 09:15:00|2335|2329|2334.8|2328.8|2335|2329|2333.3|2327.3|27
1721640000000|2024-07-22 09:20:00|2334.5|2328.5|2333.3|2327.3|2335|2329|2333.3|2327.3|16
1721640300000|2024-07-22 09:25:00|2333.5|2327.5|2333.3|2327.3|2333.8|2327.8|2332.8|2326.8|17
1721640600000|2024-07-22 09:30:00|2333.5|2327.5|2333.3|2327.3|2334.5|2328.5|2332.3|2326.3|25
1721640900000|2024-07-22 09:35:00|2333|2327|2331.3|2325.3|2333|2327|2331|2325|15
1721641200000|2024-07-22 09:40:00|2331|2325|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|18
1721641500000|2024-07-22 09:45:00|2331|2325|2331.3|2325.3|2331.8|2325.8|2330.5|2324.5|14
1721641800000|2024-07-22 09:50:00|2331|2325|2329.3|2323.3|2331|2325|2329|2323|25
1721642100000|2024-07-22 09:55:00|2329.5|2323.5|2329.3|2323.3|2330.3|2324.3|2328.8|2322.8|14
1721642400000|2024-07-22 10:00:00|2329.5|2323.5|2329.3|2323.3|2330.3|2324.3|2329|2323|25
1721642700000|2024-07-22 10:05:00|2329|2323|2328.5|2322.5|2329.8|2323.8|2328|2322|23
1721643000000|2024-07-22 10:10:00|2328.3|2322.3|2328|2322|2328.5|2322.5|2328|2322|8
1721643300000|2024-07-22 10:15:00|2327.8|2321.8|2325.8|2319.8|2327.8|2321.8|2325.8|2319.8|23
1721643600000|2024-07-22 10:20:00|2325.5|2319.5|2323.3|2317.3|2325.8|2319.8|2322.8|2316.8|78
1721643900000|2024-07-22 10:25:00|2323|2317|2325.3|2319.3|2325.8|2319.8|2323|2317|40
1721644200000|2024-07-22 10:30:00|2325.5|2319.5|2326.8|2320.8|2326.8|2320.8|2325|2319|36
1721644500000|2024-07-22 10:35:00|2326.5|2320.5|2325|2319|2326.8|2320.8|2324.8|2318.8|37
1721644800000|2024-07-22 10:40:00|2325.3|2319.3|2324.8|2318.8|2326.3|2320.3|2324.5|2318.5|38
1721645100000|2024-07-22 10:45:00|2324.5|2318.5|2323.3|2317.3|2325.8|2319.8|2323.3|2317.3|40
1721645400000|2024-07-22 10:50:00|2323.5|2317.5|2323.3|2317.3|2325.3|2319.3|2323|2317|30
1721645700000|2024-07-22 10:55:00|2323.5|2317.5|2324.5|2318.5|2325.3|2319.3|2323.5|2317.5|28
1721646000000|2024-07-22 11:00:00|2324.8|2318.8|2323.5|2317.5|2325.5|2319.5|2323.5|2317.5|37
1721646300000|2024-07-22 11:05:00|2323.3|2317.3|2323.8|2317.8|2323.8|2317.8|2322.8|2316.8|10
1721646600000|2024-07-22 11:10:00|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323|2317|25
1721646900000|2024-07-22 11:15:00|2324.5|2318.5|2324|2318|2324.8|2318.8|2323.3|2317.3|29
1721647200000|2024-07-22 11:20:00|2323.8|2317.8|2324|2318|2324.8|2318.8|2323.3|2317.3|18
1721647500000|2024-07-22 11:25:00|2323.8|2317.8|2324|2318|2325.8|2319.8|2323.8|2317.8|18
1721647800000|2024-07-22 11:30:00|2323.8|2317.8|2324.3|2318.3|2325.8|2319.8|2323.8|2317.8|37
1721648100000|2024-07-22 11:35:00|2324|2318|2323|2317|2324.8|2318.8|2323|2317|25
1721648400000|2024-07-22 11:40:00|2322.8|2316.8|2320.8|2314.8|2323.5|2317.5|2320.5|2314.5|48
1721648700000|2024-07-22 11:45:00|2320.5|2314.5|2316.8|2310.8|2320.8|2314.8|2316|2310|68
1721649000000|2024-07-22 11:50:00|2316.5|2310.5|2316|2310|2317.3|2311.3|2316|2310|19
1721649300000|2024-07-22 11:55:00|2316.3|2310.3|2318.5|2312.5|2319.3|2313.3|2316|2310|57
1721649600000|2024-07-22 12:00:00|2318.8|2312.8|2316.8|2310.8|2319.3|2313.3|2315.8|2309.8|76
1721649900000|2024-07-22 12:05:00|2316.5|2310.5|2316.5|2310.5|2317.8|2311.8|2316|2310|28
1721650200000|2024-07-22 12:10:00|2316.3|2310.3|2315.3|2309.3|2317|2311|2314.8|2308.8|45
1721650500000|2024-07-22 12:15:00|2315.5|2309.5|2315.8|2309.8|2316.8|2310.8|2314.8|2308.8|25
1721650800000|2024-07-22 12:20:00|2316|2310|2316.3|2310.3|2317.3|2311.3|2315.8|2309.8|28
1721651100000|2024-07-22 12:25:00|2316|2310|2315.8|2309.8|2316.3|2310.3|2314.8|2308.8|34
1721651400000|2024-07-22 12:30:00|2316.3|2310.3|2314|2308|2316.3|2310.3|2313|2307|42
1721651700000|2024-07-22 12:35:00|2314.5|2308.5|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|30
1721652000000|2024-07-22 12:40:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2312.8|2306.8|30
1721652300000|2024-07-22 12:45:00|2313.8|2307.8|2315.3|2309.3|2315.8|2309.8|2313.3|2307.3|30
1721652600000|2024-07-22 12:50:00|2315|2309|2312.8|2306.8|2315.3|2309.3|2312.3|2306.3|52
1721652900000|2024-07-22 12:55:00|2313|2307|2312.8|2306.8|2313.8|2307.8|2311.8|2305.8|46
1721653200000|2024-07-22 13:00:00|2313|2307|2317|2311|2319|2313|2312.8|2306.8|230
1721653500000|2024-07-22 13:05:00|2316.8|2310.8|2319.3|2313.3|2321.3|2315.3|2316.8|2310.8|122
1721653800000|2024-07-22 13:10:00|2319|2313|2317|2311|2319.5|2313.5|2316.8|2310.8|60
1721654100000|2024-07-22 13:15:00|2317.3|2311.3|2319.3|2313.3|2319.3|2313.3|2316|2310|70
1721654400000|2024-07-22 13:20:00|2319.5|2313.5|2317.5|2311.5|2319.8|2313.8|2317.3|2311.3|63
1721654700000|2024-07-22 13:25:00|2317.3|2311.3|2317.3|2311.3|2317.8|2311.8|2315.5|2309.5|80
1721655000000|2024-07-22 13:30:00|2317|2311|2315.8|2309.8|2318.3|2312.3|2313.5|2307.5|69
1721655300000|2024-07-22 13:35:00|2315.5|2309.5|2316.3|2310.3|2317.3|2311.3|2315.5|2309.5|44
1721655600000|2024-07-22 13:40:00|2316|2310|2313.5|2307.5|2316|2310|2313|2307|61
1721655900000|2024-07-22 13:45:00|2313.8|2307.8|2313.3|2307.3|2314.3|2308.3|2313|2307|51
1721656200000|2024-07-22 13:50:00|2313.5|2307.5|2313.3|2307.3|2314|2308|2312.8|2306.8|24
1721656500000|2024-07-22 13:55:00|2313|2307|2311.5|2305.5|2313|2307|2311|2305|78
1721656800000|2024-07-22 14:00:00|2311.3|2305.3|2313|2307|2314|2308|2310.8|2304.8|39
1721657100000|2024-07-22 14:05:00|2312.8|2306.8|2312|2306|2313.8|2307.8|2311.3|2305.3|63
1721657400000|2024-07-22 14:10:00|2311.8|2305.8|2315.3|2309.3|2316.5|2310.5|2311.8|2305.8|60
1721657700000|2024-07-22 14:15:00|2315.5|2309.5|2313.3|2307.3|2315.8|2309.8|2313|2307|39
1721658000000|2024-07-22 14:20:00|2313|2307|2315|2309|2315.3|2309.3|2312.5|2306.5|64
1721658300000|2024-07-22 14:25:00|2315.3|2309.3|2315|2309|2316.3|2310.3|2314.5|2308.5|54
1721658600000|2024-07-22 14:30:00|2315.3|2309.3|2316.8|2310.8|2316.8|2310.8|2314.5|2308.5|59
1721658900000|2024-07-22 14:35:00|2317|2311|2315.5|2309.5|2318.8|2312.8|2315.5|2309.5|49
1721659200000|2024-07-22 14:40:00|2315.8|2309.8|2313.8|2307.8|2315.8|2309.8|2313|2307|65
1721659500000|2024-07-22 14:45:00|2313.5|2307.5|2311.8|2305.8|2314.3|2308.3|2311.3|2305.3|46
1721659800000|2024-07-22 14:50:00|2312|2306|2312|2306|2312.8|2306.8|2311.5|2305.5|35
1721660100000|2024-07-22 14:55:00|2312.3|2306.3|2313.5|2307.5|2314.8|2308.8|2311.8|2305.8|37
1721660400000|2024-07-22 15:00:00|2313.3|2307.3|2311.3|2305.3|2315.5|2309.5|2311|2305|63
1721660700000|2024-07-22 15:05:00|2311.8|2305.8|2310.5|2304.5|2312.5|2306.5|2310.5|2304.5|43
1721661000000|2024-07-22 15:10:00|2310.8|2304.8|2311.5|2305.5|2312.8|2306.8|2310.3|2304.3|42
1721661300000|2024-07-22 15:15:00|2311.8|2305.8|2306.8|2300.8|2313|2307|2306|2300|66
1721661600000|2024-07-22 15:20:00|2307|2301|2307.8|2301.8|2311.8|2305.8|2307|2301|85
1721661900000|2024-07-22 15:25:00|2307.5|2301.5|2300.5|2294.5|2307.8|2301.8|2299.3|2293.3|177
1721662200000|2024-07-22 15:30:00|2300|2294|2306.8|2300.8|2307|2301|2300|2294|88
1721662500000|2024-07-22 15:35:00|2307|2301|2310.5|2304.5|2312.3|2306.3|2306.3|2300.3|70
1721662800000|2024-07-22 15:40:00|2310.3|2304.3|2312|2306|2312.5|2306.5|2310.3|2304.3|44
1721663100000|2024-07-22 15:45:00|2312.3|2306.3|2312.3|2306.3|2313.8|2307.8|2311.8|2305.8|48
1721663400000|2024-07-22 15:50:00|2312.5|2306.5|2314.3|2308.3|2314.8|2308.8|2312.5|2306.5|23
1721663700000|2024-07-22 15:55:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2312.8|2306.8|26
1721664000000|2024-07-22 16:00:00|2314.8|2308.8|2316.5|2310.5|2317.3|2311.3|2314|2308|29
1721664300000|2024-07-22 16:05:00|2316.3|2310.3|2314.8|2308.8|2316.8|2310.8|2314.8|2308.8|29
1721664600000|2024-07-22 16:10:00|2315|2309|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|8
1721664900000|2024-07-22 16:15:00|2314.3|2308.3|2315|2309|2315|2309|2314.3|2308.3|24
1721665200000|2024-07-22 16:20:00|2314.8|2308.8|2316.5|2310.5|2316.5|2310.5|2314|2308|17
1721665500000|2024-07-22 16:25:00|2316.8|2310.8|2317|2311|2317.8|2311.8|2316|2310|21
1721665800000|2024-07-22 16:30:00|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2315.8|2309.8|12
1721666100000|2024-07-22 16:35:00|2315.8|2309.8|2315.3|2309.3|2316.3|2310.3|2315|2309|10
1721666400000|2024-07-22 16:40:00|2315|2309|2315.3|2309.3|2315.3|2309.3|2314.8|2308.8|8
1721666700000|2024-07-22 16:45:00|2315|2309|2316.3|2310.3|2316.3|2310.3|2315|2309|11
1721667000000|2024-07-22 16:50:00|2316|2310|2317|2311|2317.8|2311.8|2316|2310|16
1721667300000|2024-07-22 16:55:00|2317.1|2311.1|2318.1|2312.1|2318.6|2312.6|2316.9|2310.9|20
1721667600000|2024-07-22 17:00:00|2317.9|2311.9|2317.6|2311.6|2318.9|2312.9|2317.4|2311.4|20
1721667900000|2024-07-22 17:05:00|2317.9|2311.9|2318.1|2312.1|2318.4|2312.4|2317.9|2311.9|10
1721668200000|2024-07-22 17:10:00|2317.9|2311.9|2317.1|2311.1|2317.9|2311.9|2317.1|2311.1|4
1721668500000|2024-07-22 17:15:00|2316.4|2310.4|2317.4|2311.4|2317.6|2311.6|2316.4|2310.4|7
1721668800000|2024-07-22 17:20:00|2317.6|2311.6|2318.6|2312.6|2318.9|2312.9|2317.6|2311.6|12
1721669100000|2024-07-22 17:25:00|2318.9|2312.9|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|3
1721669400000|2024-07-22 17:30:00|2318.6|2312.6|2319.4|2313.4|2319.4|2313.4|2318.6|2312.6|12
1721669700000|2024-07-22 17:35:00|2319.1|2313.1|2318.4|2312.4|2319.1|2313.1|2317.9|2311.9|11
1721670000000|2024-07-22 17:40:00|2318.1|2312.1|2318.1|2312.1|2318.4|2312.4|2317.9|2311.9|5
1721670300000|2024-07-22 17:45:00|2318.4|2312.4|2318.9|2312.9|2319.6|2313.6|2318.1|2312.1|24
1721670600000|2024-07-22 17:50:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|2
1721670900000|2024-07-22 17:55:00|2319.1|2313.1|2322.8|2307.8|2324|2313.4|2319.1|2307.8|8
1721692800000|2024-07-23 00:00:00|2318|2312|2316.8|2310.8|2319.3|2313.3|2316.8|2310.8|8
1721693100000|2024-07-23 00:05:00|2317.8|2311.8|2319.5|2313.5|2319.8|2313.8|2316.8|2310.8|22
1721693400000|2024-07-23 00:10:00|2319.3|2313.3|2318.5|2312.5|2319.8|2313.8|2318.5|2312.5|8
1721693700000|2024-07-23 00:15:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.3|2312.3|14
1721694000000|2024-07-23 00:20:00|2319|2313|2319|2313|2319|2313|2318.3|2312.3|8
1721694300000|2024-07-23 00:25:00|2318.8|2312.8|2319|2313|2319.5|2313.5|2318.3|2312.3|11
1721694600000|2024-07-23 00:30:00|2318.8|2312.8|2318.3|2312.3|2319.5|2313.5|2318.3|2312.3|14
1721694900000|2024-07-23 00:35:00|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318.3|2312.3|7
1721695200000|2024-07-23 00:40:00|2318.8|2312.8|2317.5|2311.5|2318.8|2312.8|2317|2311|13
1721695500000|2024-07-23 00:45:00|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2316.5|2310.5|16
1721695800000|2024-07-23 00:50:00|2317|2311|2317.3|2311.3|2317.5|2311.5|2317|2311|10
1721696100000|2024-07-23 00:55:00|2317.5|2311.5|2318.3|2310.8|2318.3|2311.5|2317|2310.3|14
1721696400000|2024-07-23 01:00:00|2318.5|2311|2316.3|2310.3|2319.3|2312|2316|2310|93
1721696700000|2024-07-23 01:05:00|2316|2310|2317.8|2311.8|2318.3|2312.3|2315.8|2309.8|90
1721697000000|2024-07-23 01:10:00|2317.5|2311.5|2325.3|2319.3|2325.3|2319.3|2317.5|2311.5|100
1721697300000|2024-07-23 01:15:00|2325.5|2319.5|2326|2320|2327.8|2321.8|2324.8|2318.8|106
1721697600000|2024-07-23 01:20:00|2325.8|2319.8|2329|2323|2329.8|2323.8|2325.8|2319.8|70
1721697900000|2024-07-23 01:25:00|2329.3|2323.3|2328.5|2322.5|2329.8|2323.8|2326.3|2320.3|47
1721698200000|2024-07-23 01:30:00|2328.8|2322.8|2329|2323|2329.5|2323.5|2327|2321|51
1721698500000|2024-07-23 01:35:00|2328.8|2322.8|2328.5|2322.5|2329|2323|2327.5|2321.5|42
1721698800000|2024-07-23 01:40:00|2328.3|2322.3|2327|2321|2329.5|2323.5|2326|2320|40
1721699100000|2024-07-23 01:45:00|2327.3|2321.3|2326.5|2320.5|2328|2322|2326|2320|56
1721699400000|2024-07-23 01:50:00|2327|2321|2329.3|2323.3|2329.3|2323.3|2326.5|2320.5|36
1721699700000|2024-07-23 01:55:00|2329|2323|2327|2321|2329.3|2323.3|2326.5|2320.5|32
1721700000000|2024-07-23 02:00:00|2327.5|2321.5|2328.3|2322.3|2329|2323|2326.3|2320.3|32
1721700300000|2024-07-23 02:05:00|2327.8|2321.8|2327.8|2321.8|2328.5|2322.5|2327.3|2321.3|22
1721700600000|2024-07-23 02:10:00|2327.5|2321.5|2325.8|2319.8|2327.5|2321.5|2325.3|2319.3|20
1721700900000|2024-07-23 02:15:00|2325.5|2319.5|2325.8|2319.8|2326|2320|2325.3|2319.3|10
1721701200000|2024-07-23 02:20:00|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|4
1721701500000|2024-07-23 02:25:00|2326|2320|2325.8|2319.8|2326.3|2320.3|2324.8|2318.8|13
1721701800000|2024-07-23 02:30:00|2326|2320|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|41
1721702100000|2024-07-23 02:35:00|2325.8|2319.8|2326|2320|2326|2320|2325|2319|31
1721702400000|2024-07-23 02:40:00|2325.8|2319.8|2322.5|2316.5|2325.8|2319.8|2322.3|2316.3|30
1721702700000|2024-07-23 02:45:00|2322.3|2316.3|2321.3|2315.3|2322.8|2316.8|2320.3|2314.3|32
1721703000000|2024-07-23 02:50:00|2321|2315|2322.5|2316.5|2322.5|2316.5|2320.8|2314.8|14
1721703300000|2024-07-23 02:55:00|2322.3|2316.3|2320.5|2314.5|2322.3|2316.3|2320|2314|27
1721703600000|2024-07-23 03:00:00|2320.8|2314.8|2320.5|2314.5|2321.5|2315.5|2320|2314|38
1721703900000|2024-07-23 03:05:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2319.5|2313.5|36
1721704200000|2024-07-23 03:10:00|2320|2314|2320.5|2314.5|2320.5|2314.5|2319.3|2313.3|32
1721704500000|2024-07-23 03:15:00|2320.3|2314.3|2320.8|2314.8|2321.8|2315.8|2319.8|2313.8|34
1721704800000|2024-07-23 03:20:00|2321|2315|2324.5|2318.5|2324.5|2318.5|2320.8|2314.8|34
1721705100000|2024-07-23 03:25:00|2324.8|2318.8|2324.5|2317|2326|2320|2324|2316.8|21
1721705400000|2024-07-23 03:30:00|2324.8|2317.3|2323.8|2317.8|2324.8|2318|2323.5|2316.8|15
1721705700000|2024-07-23 03:35:00|2323.5|2317.5|2323.5|2317.5|2324|2318|2323.3|2317.3|7
1721706000000|2024-07-23 03:40:00|2323.3|2317.3|2322.3|2316.3|2323.3|2317.3|2322|2316|15
1721706300000|2024-07-23 03:45:00|2322|2316|2323|2317|2323|2317|2322|2316|6
1721706600000|2024-07-23 03:50:00|2322.8|2316.8|2323|2317|2323.3|2317.3|2322.5|2316.5|6
1721706900000|2024-07-23 03:55:00|2322.8|2316.8|2323.5|2317.5|2323.5|2317.5|2322.5|2316.5|6
1721707200000|2024-07-23 04:00:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2322.5|2316.5|8
1721707500000|2024-07-23 04:05:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2322.5|2316.5|9
1721707800000|2024-07-23 04:10:00|2323|2317|2324.5|2318.5|2324.8|2318.8|2323|2317|7
1721708100000|2024-07-23 04:15:00|2324.8|2318.8|2324|2318|2324.8|2318.8|2324|2318|4
1721708400000|2024-07-23 04:20:00|2324.3|2318.3|2325|2319|2325.3|2319.3|2324.3|2318.3|11
1721708700000|2024-07-23 04:25:00|2325.3|2319.3|2324.3|2318.3|2325.3|2319.3|2324|2318|7
1721709000000|2024-07-23 04:30:00|2324|2318|2323.5|2317.5|2324|2318|2323|2317|4
1721709300000|2024-07-23 04:35:00|2323.8|2317.8|2323.8|2317.8|2324|2318|2323.5|2317.5|5
1721709600000|2024-07-23 04:40:00|2324|2318|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|9
1721709900000|2024-07-23 04:45:00|2324.8|2318.8|2325|2319|2325|2319|2324.5|2318.5|9
1721710200000|2024-07-23 04:50:00|2324.8|2318.8|2324.5|2318.5|2325.5|2319.5|2324|2318|19
1721710500000|2024-07-23 04:55:00|2324.8|2318.8|2325|2319|2325|2319|2324.5|2318.5|10
1721710800000|2024-07-23 05:00:00|2324.8|2318.8|2326.3|2320.3|2326.3|2320.3|2324.5|2318.5|18
1721711100000|2024-07-23 05:05:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2326|2320|11
1721711400000|2024-07-23 05:10:00|2326.8|2320.8|2329.3|2323.3|2329.8|2323.8|2326.5|2320.5|9
1721711700000|2024-07-23 05:15:00|2329.5|2323.5|2328|2322|2329.5|2323.5|2327.3|2321.3|10
1721712000000|2024-07-23 05:20:00|2327.8|2321.8|2326|2320|2327.8|2321.8|2326|2320|8
1721712300000|2024-07-23 05:25:00|2325.8|2319.8|2325.8|2318.3|2326|2320|2325|2318.3|11
1721712600000|2024-07-23 05:30:00|2325.5|2318|2322.3|2316.3|2325.5|2318|2321|2315|37
1721712900000|2024-07-23 05:35:00|2322|2316|2323.5|2317.5|2324.3|2318.3|2321.3|2315.3|24
1721713200000|2024-07-23 05:40:00|2323.3|2317.3|2321|2315|2323.8|2317.8|2320.8|2314.8|26
1721713500000|2024-07-23 05:45:00|2320.8|2314.8|2320|2314|2321.5|2315.5|2319.5|2313.5|66
1721713800000|2024-07-23 05:50:00|2319.8|2313.8|2320|2314|2320.8|2314.8|2319.3|2313.3|24
1721714100000|2024-07-23 05:55:00|2319.8|2313.8|2318|2312|2321|2315|2318|2312|27
1721714400000|2024-07-23 06:00:00|2318.3|2312.3|2316.5|2310.5|2318.5|2312.5|2316.5|2310.5|24
1721714700000|2024-07-23 06:05:00|2316.8|2310.8|2315.8|2309.8|2316.8|2310.8|2314.5|2308.5|21
1721715000000|2024-07-23 06:10:00|2316|2310|2315.3|2309.3|2316.8|2310.8|2315|2309|33
1721715300000|2024-07-23 06:15:00|2315.5|2309.5|2315.5|2309.5|2317.3|2311.3|2314.3|2308.3|53
1721715600000|2024-07-23 06:20:00|2315.3|2309.3|2316|2310|2316.5|2310.5|2315|2309|37
1721715900000|2024-07-23 06:25:00|2315.8|2309.8|2316.5|2310.5|2317.3|2311.3|2314.3|2308.3|35
1721716200000|2024-07-23 06:30:00|2316.3|2310.3|2316.8|2310.8|2317.3|2311.3|2314.8|2308.8|54
1721716500000|2024-07-23 06:35:00|2317|2311|2320.3|2314.3|2321.3|2315.3|2317|2311|53
1721716800000|2024-07-23 06:40:00|2320.5|2314.5|2319.5|2313.5|2322.3|2316.3|2319|2313|40
1721717100000|2024-07-23 06:45:00|2319.3|2313.3|2318.3|2312.3|2319.5|2313.5|2317.5|2311.5|47
1721717400000|2024-07-23 06:50:00|2318.5|2312.5|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|26
1721717700000|2024-07-23 06:55:00|2318|2312|2317|2311|2318|2312|2316|2310|46
1721718000000|2024-07-23 07:00:00|2317.3|2311.3|2311|2305|2317.3|2311.3|2311|2305|97
1721718300000|2024-07-23 07:05:00|2311.3|2305.3|2310.8|2304.8|2312.3|2306.3|2310.3|2304.3|41
1721718600000|2024-07-23 07:10:00|2311|2305|2312.5|2306.5|2313|2307|2310.5|2304.5|64
1721718900000|2024-07-23 07:15:00|2312.8|2306.8|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|18
1721719200000|2024-07-23 07:20:00|2311|2305|2307.5|2301.5|2313|2307|2306.3|2300.3|49
1721719500000|2024-07-23 07:25:00|2307.3|2301.3|2302|2296|2307.3|2301.3|2301.8|2295.8|61
1721719800000|2024-07-23 07:30:00|2302.3|2296.3|2302.8|2296.8|2304|2298|2301|2295|42
1721720100000|2024-07-23 07:35:00|2303|2297|2303.8|2297.8|2303.8|2297.8|2302.5|2296.5|13
1721720400000|2024-07-23 07:40:00|2304|2298|2304.3|2298.3|2305.5|2299.5|2303.3|2297.3|37
1721720700000|2024-07-23 07:45:00|2304.5|2298.5|2305.8|2299.8|2306.8|2300.8|2304.5|2298.5|28
1721721000000|2024-07-23 07:50:00|2305.3|2299.3|2308.3|2302.3|2308.8|2302.8|2305.3|2299.3|34
1721721300000|2024-07-23 07:55:00|2308|2302|2307.3|2301.3|2308.5|2302.5|2307|2301|39
1721721600000|2024-07-23 08:00:00|2307.5|2301.5|2308.5|2302.5|2309.5|2303.5|2306.5|2300.5|86
1721721900000|2024-07-23 08:05:00|2308.3|2302.3|2309.3|2303.3|2309.5|2303.5|2306.8|2300.8|51
1721722200000|2024-07-23 08:10:00|2309|2303|2310|2304|2311.3|2305.3|2308.5|2302.5|64
1721722500000|2024-07-23 08:15:00|2310.3|2304.3|2314.3|2308.3|2314.5|2308.5|2310.3|2304.3|84
1721722800000|2024-07-23 08:20:00|2314.5|2308.5|2315.5|2309.5|2316|2310|2314|2308|59
1721723100000|2024-07-23 08:25:00|2315.3|2309.3|2317.3|2311.3|2317.3|2311.3|2315|2309|34
1721723400000|2024-07-23 08:30:00|2317|2311|2316.8|2310.8|2317.3|2311.3|2315.5|2309.5|47
1721723700000|2024-07-23 08:35:00|2316.5|2310.5|2317.8|2311.8|2317.8|2311.8|2316|2310|28
1721724000000|2024-07-23 08:40:00|2318|2312|2318.3|2312.3|2319.8|2313.8|2317.5|2311.5|32
1721724300000|2024-07-23 08:45:00|2318|2312|2316.8|2310.8|2318.3|2312.3|2316.3|2310.3|63
1721724600000|2024-07-23 08:50:00|2316.5|2310.5|2316.8|2310.8|2317.5|2311.5|2316|2310|32
1721724900000|2024-07-23 08:55:00|2316.5|2310.5|2314.3|2308.3|2316.5|2310.5|2313.8|2307.8|27
1721725200000|2024-07-23 09:00:00|2313.8|2307.8|2312.3|2306.3|2314.3|2308.3|2310.8|2304.8|42
1721725500000|2024-07-23 09:05:00|2312|2306|2313.8|2307.8|2314|2308|2312|2306|30
1721725800000|2024-07-23 09:10:00|2313.5|2307.5|2313.3|2307.3|2314.3|2308.3|2312|2306|31
1721726100000|2024-07-23 09:15:00|2313.5|2307.5|2314.3|2308.3|2315.3|2309.3|2313.5|2307.5|22
1721726400000|2024-07-23 09:20:00|2314.5|2308.5|2314.5|2308.5|2314.8|2308.8|2314.3|2308.3|5
1721726700000|2024-07-23 09:25:00|2314.8|2308.8|2313|2307|2314.8|2308.8|2313|2307|18
1721727000000|2024-07-23 09:30:00|2312.8|2306.8|2310.8|2304.8|2312.8|2306.8|2310.3|2304.3|39
1721727300000|2024-07-23 09:35:00|2310.5|2304.5|2308.3|2302.3|2310.8|2304.8|2308|2302|29
1721727600000|2024-07-23 09:40:00|2308|2302|2310.8|2304.8|2310.8|2304.8|2308|2302|34
1721727900000|2024-07-23 09:45:00|2311|2305|2309.8|2303.8|2311|2305|2309.8|2303.8|20
1721728200000|2024-07-23 09:50:00|2310.3|2304.3|2311.3|2305.3|2311.3|2305.3|2310|2304|30
1721728500000|2024-07-23 09:55:00|2311.5|2305.5|2312.3|2306.3|2313.8|2307.8|2311.5|2305.5|26
1721728800000|2024-07-23 10:00:00|2312|2306|2312.5|2306.5|2313|2307|2310.5|2304.5|38
1721729100000|2024-07-23 10:05:00|2312.3|2306.3|2313.8|2307.8|2314.3|2308.3|2312.3|2306.3|19
1721729400000|2024-07-23 10:10:00|2313.5|2307.5|2313|2307|2313.8|2307.8|2312.8|2306.8|27
1721729700000|2024-07-23 10:15:00|2312.8|2306.8|2314.3|2308.3|2314.3|2308.3|2312.8|2306.8|14
1721730000000|2024-07-23 10:20:00|2314.5|2308.5|2313.8|2307.8|2315.3|2309.3|2313.8|2307.8|16
1721730300000|2024-07-23 10:25:00|2313.5|2307.5|2315|2309|2315.3|2309.3|2313.3|2307.3|23
1721730600000|2024-07-23 10:30:00|2314.8|2308.8|2315.8|2309.8|2316.8|2310.8|2314.8|2308.8|25
1721730900000|2024-07-23 10:35:00|2315.5|2309.5|2314.3|2308.3|2315.8|2309.8|2314.3|2308.3|19
1721731200000|2024-07-23 10:40:00|2314.5|2308.5|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|40
1721731500000|2024-07-23 10:45:00|2314.5|2308.5|2314.3|2308.3|2314.8|2308.8|2314|2308|10
1721731800000|2024-07-23 10:50:00|2313.8|2307.8|2313.8|2307.8|2314|2308|2313.3|2307.3|6
1721732100000|2024-07-23 10:55:00|2314|2308|2315.8|2309.8|2315.8|2309.8|2314|2308|32
1721732400000|2024-07-23 11:00:00|2316|2310|2317.8|2311.8|2318|2312|2316|2310|43
1721732700000|2024-07-23 11:05:00|2317.5|2311.5|2319.3|2313.3|2320|2314|2317.5|2311.5|29
1721733000000|2024-07-23 11:10:00|2319|2313|2320.3|2314.3|2321.3|2315.3|2318.8|2312.8|26
1721733300000|2024-07-23 11:15:00|2320|2314|2321.8|2315.8|2321.8|2315.8|2319.8|2313.8|20
1721733600000|2024-07-23 11:20:00|2321.5|2315.5|2320.5|2314.5|2321.5|2315.5|2320.3|2314.3|23
1721733900000|2024-07-23 11:25:00|2320.8|2314.8|2320.8|2314.8|2321.3|2315.3|2320.3|2314.3|10
1721734200000|2024-07-23 11:30:00|2321|2315|2319.3|2313.3|2321|2315|2318.8|2312.8|27
1721734500000|2024-07-23 11:35:00|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2317.8|2311.8|5
1721734800000|2024-07-23 11:40:00|2318|2312|2318.3|2312.3|2318.8|2312.8|2317.5|2311.5|18
1721735100000|2024-07-23 11:45:00|2318.5|2312.5|2320.5|2314.5|2320.5|2314.5|2318.5|2312.5|12
1721735400000|2024-07-23 11:50:00|2320.3|2314.3|2321.3|2315.3|2321.8|2315.8|2319.8|2313.8|30
1721735700000|2024-07-23 11:55:00|2321.5|2315.5|2319|2313|2321.8|2315.8|2317.5|2311.5|50
1721736000000|2024-07-23 12:00:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2317.8|2311.8|40
1721736300000|2024-07-23 12:05:00|2319|2313|2320.3|2314.3|2320.8|2314.8|2318.5|2312.5|45
1721736600000|2024-07-23 12:10:00|2320.5|2314.5|2323.3|2317.3|2324.3|2318.3|2320.5|2314.5|46
1721736900000|2024-07-23 12:15:00|2323.5|2317.5|2323.3|2317.3|2324.8|2318.8|2323.3|2317.3|43
1721737200000|2024-07-23 12:20:00|2322.8|2316.8|2319.3|2313.3|2322.8|2316.8|2318.8|2312.8|37
1721737500000|2024-07-23 12:25:00|2319|2313|2318.8|2312.8|2319.8|2313.8|2318.3|2312.3|25
1721737800000|2024-07-23 12:30:00|2319|2313|2318|2312|2319|2313|2318|2312|13
1721738100000|2024-07-23 12:35:00|2318.3|2312.3|2318.3|2312.3|2318.8|2312.8|2318|2312|14
1721738400000|2024-07-23 12:40:00|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318|2312|6
1721738700000|2024-07-23 12:45:00|2318|2312|2318.3|2312.3|2318.3|2312.3|2315.5|2309.5|43
1721739000000|2024-07-23 12:50:00|2318|2312|2316|2310|2318|2312|2315.8|2309.8|24
1721739300000|2024-07-23 12:55:00|2316.3|2310.3|2317.5|2311.5|2318.8|2312.8|2315.5|2309.5|44
1721739600000|2024-07-23 13:00:00|2317.3|2311.3|2320|2314|2321.5|2315.5|2317|2311|186
1721739900000|2024-07-23 13:05:00|2319.8|2313.8|2319.8|2313.8|2321.8|2315.8|2319.5|2313.5|94
1721740200000|2024-07-23 13:10:00|2320|2314|2317|2311|2320|2314|2315.3|2309.3|79
1721740500000|2024-07-23 13:15:00|2316.8|2310.8|2314.8|2308.8|2316.8|2310.8|2314.3|2308.3|72
1721740800000|2024-07-23 13:20:00|2315.3|2309.3|2313.3|2307.3|2315.3|2309.3|2313.3|2307.3|40
1721741100000|2024-07-23 13:25:00|2313.5|2307.5|2314.5|2308.5|2315.8|2309.8|2312.8|2306.8|50
1721741400000|2024-07-23 13:30:00|2314.3|2308.3|2313.3|2307.3|2315|2309|2313|2307|71
1721741700000|2024-07-23 13:35:00|2313|2307|2311|2305|2314.3|2308.3|2310.3|2304.3|96
1721742000000|2024-07-23 13:40:00|2310.8|2304.8|2312.8|2306.8|2314.3|2308.3|2310.8|2304.8|91
1721742300000|2024-07-23 13:45:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2311.8|2305.8|66
1721742600000|2024-07-23 13:50:00|2312.5|2306.5|2312.3|2306.3|2314.8|2308.8|2311.8|2305.8|82
1721742900000|2024-07-23 13:55:00|2312.5|2306.5|2315|2309|2315.3|2309.3|2311.8|2305.8|63
1721743200000|2024-07-23 14:00:00|2314.8|2308.8|2311.5|2305.5|2315.5|2309.5|2311.5|2305.5|78
1721743500000|2024-07-23 14:05:00|2311.3|2305.3|2311.5|2305.5|2313.3|2307.3|2310.3|2304.3|78
1721743800000|2024-07-23 14:10:00|2311.8|2305.8|2311.5|2305.5|2313.3|2307.3|2310.8|2304.8|65
1721744100000|2024-07-23 14:15:00|2311.3|2305.3|2309.3|2303.3|2312.3|2306.3|2308.8|2302.8|50
1721744400000|2024-07-23 14:20:00|2309|2303|2308.3|2302.3|2309.3|2303.3|2308|2302|72
1721744700000|2024-07-23 14:25:00|2308.5|2302.5|2308.8|2302.8|2310.3|2304.3|2308.5|2302.5|42
1721745000000|2024-07-23 14:30:00|2309|2303|2311|2305|2311.3|2305.3|2308.3|2302.3|58
1721745300000|2024-07-23 14:35:00|2311.3|2305.3|2311.3|2305.3|2314.9|2308.9|2311.3|2305.3|86
1721745600000|2024-07-23 14:40:00|2311.8|2305.8|2308.3|2302.3|2311.8|2305.8|2308.3|2302.3|51
1721745900000|2024-07-23 14:45:00|2308.5|2302.5|2306.3|2300.3|2308.5|2302.5|2305.5|2299.5|43
1721746200000|2024-07-23 14:50:00|2306.5|2300.5|2305.3|2299.3|2307.3|2301.3|2305|2299|67
1721746500000|2024-07-23 14:55:00|2305.8|2299.8|2302.8|2296.8|2307.3|2301.3|2302.8|2296.8|39
1721746800000|2024-07-23 15:00:00|2303|2297|2303.5|2297.5|2304|2298|2302.3|2296.3|46
1721747100000|2024-07-23 15:05:00|2303.3|2297.3|2301|2295|2303.8|2297.8|2300|2294|54
1721747400000|2024-07-23 15:10:00|2301.3|2295.3|2302.8|2296.8|2306.8|2300.8|2300.8|2294.8|92
1721747700000|2024-07-23 15:15:00|2302.5|2296.5|2304.8|2298.8|2305.5|2299.5|2301|2295|110
1721748000000|2024-07-23 15:20:00|2304.5|2298.5|2304.3|2298.3|2307|2301|2302.5|2296.5|92
1721748300000|2024-07-23 15:25:00|2303.8|2297.8|2296.8|2290.8|2303.8|2297.8|2296|2290|230
1721748600000|2024-07-23 15:30:00|2297|2291|2299.3|2293.3|2300|2294|2296.8|2290.8|49
1721748900000|2024-07-23 15:35:00|2299|2293|2300.3|2294.3|2300.5|2294.5|2298.8|2292.8|35
1721749200000|2024-07-23 15:40:00|2300.5|2294.5|2303.3|2297.3|2303.8|2297.8|2300.5|2294.5|36
1721749500000|2024-07-23 15:45:00|2303.5|2297.5|2304.3|2298.3|2304.8|2298.8|2303.3|2297.3|23
1721749800000|2024-07-23 15:50:00|2304.5|2298.5|2304.5|2298.5|2304.8|2298.8|2301.5|2295.5|65
1721750100000|2024-07-23 15:55:00|2304.8|2298.8|2304|2298|2305|2299|2303.5|2297.5|17
1721750400000|2024-07-23 16:00:00|2304.3|2298.3|2303.5|2297.5|2304.8|2298.8|2303.3|2297.3|22
1721750700000|2024-07-23 16:05:00|2303.8|2297.8|2304|2298|2304.8|2298.8|2303.5|2297.5|16
1721751000000|2024-07-23 16:10:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304|2298|9
1721751300000|2024-07-23 16:15:00|2304.5|2298.5|2303.5|2297.5|2304.5|2298.5|2303.5|2297.5|10
1721751600000|2024-07-23 16:20:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1721751900000|2024-07-23 16:25:00|2302.8|2296.8|2303|2297|2303.5|2297.5|2302.5|2296.5|11
1721752200000|2024-07-23 16:30:00|2302.8|2296.8|2302.3|2296.3|2303.5|2297.5|2302.3|2296.3|13
1721752500000|2024-07-23 16:35:00|2302|2296|2301|2295|2302|2296|2300.8|2294.8|12
1721752800000|2024-07-23 16:40:00|2300.8|2294.8|2302.3|2296.3|2302.3|2296.3|2300|2294|9
1721753100000|2024-07-23 16:45:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|11
1721753400000|2024-07-23 16:50:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2300|2294|21
1721753700000|2024-07-23 16:55:00|2300.9|2294.9|2301.4|2295.4|2301.4|2295.4|2300.4|2294.4|17
1721754000000|2024-07-23 17:00:00|2301.6|2295.6|2302.6|2296.6|2303.1|2297.1|2301.4|2295.4|27
1721754300000|2024-07-23 17:05:00|2302.4|2296.4|2302.1|2296.1|2302.6|2296.6|2301.9|2295.9|12
1721754600000|2024-07-23 17:10:00|2302.6|2296.6|2302.6|2296.6|2303.1|2297.1|2302.6|2296.6|8
1721754900000|2024-07-23 17:15:00|2302.9|2296.9|2302.1|2296.1|2302.9|2296.9|2302.1|2296.1|10
1721755200000|2024-07-23 17:20:00|2302.4|2296.4|2301.9|2295.9|2302.6|2296.6|2301.9|2295.9|6
1721755500000|2024-07-23 17:25:00|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2301.4|2295.4|5
1721755800000|2024-07-23 17:30:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1721756100000|2024-07-23 17:35:00|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1721756400000|2024-07-23 17:40:00|2301.6|2295.6|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|7
1721756700000|2024-07-23 17:45:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.6|2295.6|3
1721757000000|2024-07-23 17:50:00|2302.4|2296.4|2302.1|2296.1|2302.6|2296.6|2302.1|2296.1|12
1721757300000|2024-07-23 17:55:00|2302.4|2296.4|2306.3|2291.3|2307|2296.4|2302.4|2291.3|5
1721779200000|2024-07-24 00:00:00|2302.3|2296.3|2302.3|2296.3|2302.8|2296.8|2301|2295|29
1721779500000|2024-07-24 00:05:00|2302|2296|2303|2297|2303|2297|2301.8|2295.8|20
1721779800000|2024-07-24 00:10:00|2303.3|2297.3|2303.5|2297.5|2303.8|2297.8|2303|2297|14
1721780100000|2024-07-24 00:15:00|2303.8|2297.8|2303.5|2297.5|2304|2298|2303.3|2297.3|13
1721780400000|2024-07-24 00:20:00|2303.8|2297.8|2303.3|2297.3|2304|2298|2302.8|2296.8|16
1721780700000|2024-07-24 00:25:00|2303.5|2297.5|2304|2298|2304|2298|2303|2297|13
1721781000000|2024-07-24 00:30:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.5|2297.5|13
1721781300000|2024-07-24 00:35:00|2303.5|2297.5|2304.3|2298.3|2304.5|2298.5|2303.5|2297.5|14
1721781600000|2024-07-24 00:40:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|6
1721781900000|2024-07-24 00:45:00|2304.5|2298.5|2304|2298|2304.5|2298.5|2304|2298|9
1721782200000|2024-07-24 00:50:00|2304.3|2298.3|2304|2298|2305.3|2299.3|2304|2298|19
1721782500000|2024-07-24 00:55:00|2304.3|2298.3|2306.5|2299|2306.5|2299.5|2304|2298|12
1721782800000|2024-07-24 01:00:00|2306.3|2298.8|2302.5|2296.5|2307|2299.5|2301.3|2295.3|89
1721783100000|2024-07-24 01:05:00|2302.8|2296.8|2301.5|2295.5|2302.8|2296.8|2301.3|2295.3|50
1721783400000|2024-07-24 01:10:00|2301.3|2295.3|2301|2295|2302.3|2296.3|2300.8|2294.8|51
1721783700000|2024-07-24 01:15:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2299.5|2293.5|48
1721784000000|2024-07-24 01:20:00|2300.8|2294.8|2300|2294|2301|2295|2298.8|2292.8|69
1721784300000|2024-07-24 01:25:00|2300.3|2294.3|2298|2292|2300.5|2294.5|2297|2291|37
1721784600000|2024-07-24 01:30:00|2297.8|2291.8|2304.3|2298.3|2304.3|2298.3|2297.5|2291.5|59
1721784900000|2024-07-24 01:35:00|2304.5|2298.5|2305|2299|2305.3|2299.3|2304|2298|75
1721785200000|2024-07-24 01:40:00|2304.8|2298.8|2303.5|2297.5|2305|2299|2302.5|2296.5|47
1721785500000|2024-07-24 01:45:00|2303.8|2297.8|2304.5|2298.5|2305.5|2299.5|2303.5|2297.5|75
1721785800000|2024-07-24 01:50:00|2304.8|2298.8|2305|2299|2306.3|2300.3|2304.5|2298.5|60
1721786100000|2024-07-24 01:55:00|2304.8|2298.8|2305.3|2299.3|2306|2300|2304.5|2298.5|69
1721786400000|2024-07-24 02:00:00|2305|2299|2303.8|2297.8|2305.5|2299.5|2302.3|2296.3|106
1721786700000|2024-07-24 02:05:00|2303.3|2297.3|2306.8|2300.8|2306.8|2300.8|2303.3|2297.3|51
1721787000000|2024-07-24 02:10:00|2307.3|2301.3|2307.3|2301.3|2307.8|2301.8|2306.8|2300.8|18
1721787300000|2024-07-24 02:15:00|2307|2301|2307|2301|2307.3|2301.3|2306.8|2300.8|15
1721787600000|2024-07-24 02:20:00|2307.3|2301.3|2307|2301|2307.5|2301.5|2306.8|2300.8|14
1721787900000|2024-07-24 02:25:00|2307.3|2301.3|2306|2300|2307.3|2301.3|2305.8|2299.8|10
1721788200000|2024-07-24 02:30:00|2306.3|2300.3|2306|2300|2307.8|2301.8|2305.3|2299.3|68
1721788500000|2024-07-24 02:35:00|2306.3|2300.3|2304|2298|2306.5|2300.5|2303.3|2297.3|32
1721788800000|2024-07-24 02:40:00|2303.8|2297.8|2301.8|2295.8|2304.5|2298.5|2301.3|2295.3|39
1721789100000|2024-07-24 02:45:00|2301.5|2295.5|2298.3|2292.3|2301.5|2295.5|2298.3|2292.3|30
1721789400000|2024-07-24 02:50:00|2298.5|2292.5|2298.5|2292.5|2299|2293|2298|2292|15
1721789700000|2024-07-24 02:55:00|2298.8|2292.8|2299.8|2293.8|2300.3|2294.3|2298.8|2292.8|24
1721790000000|2024-07-24 03:00:00|2300|2294|2300.8|2294.8|2301.5|2295.5|2299.8|2293.8|34
1721790300000|2024-07-24 03:05:00|2300.5|2294.5|2297.8|2291.8|2300.5|2294.5|2297.8|2291.8|18
1721790600000|2024-07-24 03:10:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.3|2291.3|16
1721790900000|2024-07-24 03:15:00|2298|2292|2298.5|2292.5|2299.5|2293.5|2297.3|2291.3|28
1721791200000|2024-07-24 03:20:00|2298.8|2292.8|2298.3|2292.3|2299.3|2293.3|2298.3|2292.3|24
1721791500000|2024-07-24 03:25:00|2298.8|2292.8|2299.3|2291.8|2299.8|2293.8|2298.3|2291.8|19
1721791800000|2024-07-24 03:30:00|2299|2291.5|2298|2292|2299|2292.8|2298|2291.5|7
1721792100000|2024-07-24 03:35:00|2298.3|2292.3|2298|2292|2298.5|2292.5|2297.8|2291.8|5
1721792400000|2024-07-24 03:40:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297|2291|8
1721792700000|2024-07-24 03:45:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|2
1721793000000|2024-07-24 03:50:00|2297.8|2291.8|2298|2292|2298|2292|2297.5|2291.5|4
1721793300000|2024-07-24 03:55:00|2297.8|2291.8|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|5
1721793600000|2024-07-24 04:00:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2298|2292|8
1721793900000|2024-07-24 04:05:00|2298|2292|2298.5|2292.5|2299|2293|2298|2292|5
1721794200000|2024-07-24 04:10:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1721794500000|2024-07-24 04:15:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297|2291|7
1721794800000|2024-07-24 04:20:00|2297.5|2291.5|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|9
1721795100000|2024-07-24 04:25:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|3
1721795400000|2024-07-24 04:30:00|2297|2291|2296.8|2290.8|2297.3|2291.3|2296.5|2290.5|6
1721795700000|2024-07-24 04:35:00|2296.5|2290.5|2297|2291|2297.8|2291.8|2296.5|2290.5|18
1721796000000|2024-07-24 04:40:00|2296.3|2290.3|2292.5|2286.5|2296.3|2290.3|2292.5|2286.5|16
1721796300000|2024-07-24 04:45:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292|2286|5
1721796600000|2024-07-24 04:50:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|6
1721796900000|2024-07-24 04:55:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2292|2286|5
1721797200000|2024-07-24 05:00:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|5
1721797500000|2024-07-24 05:05:00|2293|2287|2294|2288|2294|2288|2293|2287|5
1721797800000|2024-07-24 05:10:00|2294.3|2288.3|2292|2286|2294.3|2288.3|2292|2286|11
1721798100000|2024-07-24 05:15:00|2292.3|2286.3|2293.3|2287.3|2293.5|2287.5|2292|2286|15
1721798400000|2024-07-24 05:20:00|2293.5|2287.5|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|5
1721798700000|2024-07-24 05:25:00|2292|2286|2292.8|2285.3|2292.8|2286|2290.5|2284.5|10
1721799000000|2024-07-24 05:30:00|2293|2285.5|2290.8|2284.8|2293.5|2286|2290.3|2284|63
1721799300000|2024-07-24 05:35:00|2291|2285|2290.3|2284.3|2291|2285|2290.3|2284.3|26
1721799600000|2024-07-24 05:40:00|2290|2284|2290.3|2284.3|2290.8|2284.8|2289.3|2283.3|31
1721799900000|2024-07-24 05:45:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290|2284|21
1721800200000|2024-07-24 05:50:00|2291|2285|2290|2284|2291|2285|2289.5|2283.5|15
1721800500000|2024-07-24 05:55:00|2290.3|2284.3|2292.5|2286.5|2293|2287|2290.3|2284.3|56
1721800800000|2024-07-24 06:00:00|2292.3|2286.3|2293.5|2287.5|2294.8|2288.8|2292|2286|36
1721801100000|2024-07-24 06:05:00|2293.3|2287.3|2294.5|2288.5|2296.3|2290.3|2293.3|2287.3|69
1721801400000|2024-07-24 06:10:00|2294.3|2288.3|2295.5|2289.5|2296|2290|2293.8|2287.8|47
1721801700000|2024-07-24 06:15:00|2295.8|2289.8|2298.8|2292.8|2299.3|2293.3|2294.3|2288.3|63
1721802000000|2024-07-24 06:20:00|2298.3|2292.3|2296.5|2290.5|2299.5|2293.5|2296.3|2290.3|107
1721802300000|2024-07-24 06:25:00|2296.3|2290.3|2296.3|2290.3|2297|2291|2295.3|2289.3|31
1721802600000|2024-07-24 06:30:00|2295.8|2289.8|2296.5|2290.5|2299|2293|2295.8|2289.8|39
1721802900000|2024-07-24 06:35:00|2296.8|2290.8|2297|2291|2298.3|2292.3|2295.5|2289.5|34
1721803200000|2024-07-24 06:40:00|2297.3|2291.3|2297.3|2291.3|2298.3|2292.3|2296.8|2290.8|51
1721803500000|2024-07-24 06:45:00|2297|2291|2295.3|2289.3|2297.3|2291.3|2294|2288|48
1721803800000|2024-07-24 06:50:00|2295|2289|2296.5|2290.5|2297|2291|2293.5|2287.5|69
1721804100000|2024-07-24 06:55:00|2296.3|2290.3|2299.5|2293.5|2299.8|2293.8|2296.3|2290.3|38
1721804400000|2024-07-24 07:00:00|2299.8|2293.8|2293.3|2287.3|2300.8|2294.8|2292.8|2286.8|91
1721804700000|2024-07-24 07:05:00|2293.5|2287.5|2296.8|2290.8|2297|2291|2293.3|2287.3|71
1721805000000|2024-07-24 07:10:00|2296.5|2290.5|2298.5|2292.5|2298.8|2292.8|2295.3|2289.3|52
1721805300000|2024-07-24 07:15:00|2298.8|2292.8|2305.5|2299.5|2305.5|2299.5|2298.8|2292.8|85
1721805600000|2024-07-24 07:20:00|2305.3|2299.3|2314|2308|2314.5|2308.5|2305|2299|88
1721805900000|2024-07-24 07:25:00|2313.8|2307.8|2315.8|2309.8|2318|2312|2313.5|2307.5|84
1721806200000|2024-07-24 07:30:00|2315.5|2309.5|2313.3|2307.3|2315.8|2309.8|2313.3|2307.3|37
1721806500000|2024-07-24 07:35:00|2313|2307|2308.3|2302.3|2313|2307|2308|2302|59
1721806800000|2024-07-24 07:40:00|2308|2302|2308.8|2302.8|2309.3|2303.3|2307.8|2301.8|41
1721807100000|2024-07-24 07:45:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2307.5|2301.5|41
1721807400000|2024-07-24 07:50:00|2309|2303|2313|2307|2313.5|2307.5|2308.8|2302.8|61
1721807700000|2024-07-24 07:55:00|2312.8|2306.8|2312.5|2306.5|2314.8|2308.8|2310.5|2304.5|54
1721808000000|2024-07-24 08:00:00|2313|2307|2314|2308|2314|2308|2309.8|2303.8|125
1721808300000|2024-07-24 08:05:00|2314.3|2308.3|2318.8|2312.8|2320|2314|2314.3|2308.3|97
1721808600000|2024-07-24 08:10:00|2319|2313|2318.3|2312.3|2321.3|2315.3|2316.8|2310.8|61
1721808900000|2024-07-24 08:15:00|2318|2312|2317.3|2311.3|2318.3|2312.3|2317.3|2311.3|31
1721809200000|2024-07-24 08:20:00|2317.5|2311.5|2319.8|2313.8|2320.8|2314.8|2317.5|2311.5|37
1721809500000|2024-07-24 08:25:00|2320|2314|2322.8|2316.8|2323.8|2317.8|2320|2314|30
1721809800000|2024-07-24 08:30:00|2322.5|2316.5|2321.5|2315.5|2322.5|2316.5|2321.3|2315.3|30
1721810100000|2024-07-24 08:35:00|2321.8|2315.8|2319.3|2313.3|2321.8|2315.8|2318.8|2312.8|30
1721810400000|2024-07-24 08:40:00|2319|2313|2319|2313|2319.3|2313.3|2317|2311|23
1721810700000|2024-07-24 08:45:00|2318.8|2312.8|2316.8|2310.8|2318.8|2312.8|2316.8|2310.8|20
1721811000000|2024-07-24 08:50:00|2316.5|2310.5|2317.8|2311.8|2318.5|2312.5|2316|2310|25
1721811300000|2024-07-24 08:55:00|2317.5|2311.5|2316.3|2310.3|2317.5|2311.5|2315.5|2309.5|16
1721811600000|2024-07-24 09:00:00|2316|2310|2315.3|2309.3|2316.3|2310.3|2314.5|2308.5|24
1721811900000|2024-07-24 09:05:00|2315|2309|2315.3|2309.3|2315.5|2309.5|2314.8|2308.8|8
1721812200000|2024-07-24 09:10:00|2315|2309|2313.5|2307.5|2315|2309|2313.5|2307.5|11
1721812500000|2024-07-24 09:15:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2311.8|2305.8|29
1721812800000|2024-07-24 09:20:00|2313.5|2307.5|2313.3|2307.3|2314.3|2308.3|2312.8|2306.8|15
1721813100000|2024-07-24 09:25:00|2313.8|2307.8|2311.8|2305.8|2313.8|2307.8|2311.8|2305.8|12
1721813400000|2024-07-24 09:30:00|2312|2306|2310.8|2304.8|2312|2306|2310.8|2304.8|16
1721813700000|2024-07-24 09:35:00|2311|2305|2311.3|2305.3|2311.8|2305.8|2310.3|2304.3|15
1721814000000|2024-07-24 09:40:00|2311.5|2305.5|2314.3|2308.3|2314.5|2308.5|2311.5|2305.5|24
1721814300000|2024-07-24 09:45:00|2314.5|2308.5|2317.3|2311.3|2317.3|2311.3|2314.3|2308.3|21
1721814600000|2024-07-24 09:50:00|2317|2311|2314.8|2308.8|2317|2311|2314|2308|36
1721814900000|2024-07-24 09:55:00|2315|2309|2314.8|2308.8|2316.5|2310.5|2314.8|2308.8|28
1721815200000|2024-07-24 10:00:00|2314.5|2308.5|2313|2307|2315.5|2309.5|2313|2307|15
1721815500000|2024-07-24 10:05:00|2313.3|2307.3|2316.8|2310.8|2317|2311|2313.3|2307.3|24
1721815800000|2024-07-24 10:10:00|2316.5|2310.5|2315.5|2309.5|2316.8|2310.8|2314.8|2308.8|17
1721816100000|2024-07-24 10:15:00|2315.8|2309.8|2316.8|2310.8|2317|2311|2315.8|2309.8|15
1721816400000|2024-07-24 10:20:00|2317|2311|2317|2311|2318.5|2312.5|2316.8|2310.8|33
1721816700000|2024-07-24 10:25:00|2317.3|2311.3|2319.3|2313.3|2320|2314|2316.8|2310.8|23
1721817000000|2024-07-24 10:30:00|2319|2313|2315.5|2309.5|2319|2313|2315|2309|30
1721817300000|2024-07-24 10:35:00|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|3
1721817600000|2024-07-24 10:40:00|2315.5|2309.5|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|4
1721817900000|2024-07-24 10:45:00|2315|2309|2313.8|2307.8|2315|2309|2313|2307|14
1721818200000|2024-07-24 10:50:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2313|2307|9
1721818500000|2024-07-24 10:55:00|2312.8|2306.8|2310|2304|2312.8|2306.8|2309.3|2303.3|99
1721818800000|2024-07-24 11:00:00|2309.8|2303.8|2310.5|2304.5|2311.3|2305.3|2309.3|2303.3|29
1721819100000|2024-07-24 11:05:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.3|2304.3|19
1721819400000|2024-07-24 11:10:00|2311.5|2305.5|2313.5|2307.5|2313.8|2307.8|2311|2305|25
1721819700000|2024-07-24 11:15:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2312.8|2306.8|11
1721820000000|2024-07-24 11:20:00|2314|2308|2314.3|2308.3|2315|2309|2313.8|2307.8|21
1721820300000|2024-07-24 11:25:00|2314|2308|2314|2308|2314.3|2308.3|2313.5|2307.5|15
1721820600000|2024-07-24 11:30:00|2314.3|2308.3|2313.3|2307.3|2315.3|2309.3|2312.5|2306.5|56
1721820900000|2024-07-24 11:35:00|2313.5|2307.5|2316.5|2310.5|2317.3|2311.3|2313.5|2307.5|48
1721821200000|2024-07-24 11:40:00|2316.3|2310.3|2314.3|2308.3|2316.5|2310.5|2312.3|2306.3|53
1721821500000|2024-07-24 11:45:00|2314|2308|2315|2309|2315.5|2309.5|2313.3|2307.3|45
1721821800000|2024-07-24 11:50:00|2314.8|2308.8|2319|2313|2319|2313|2314.3|2308.3|56
1721822100000|2024-07-24 11:55:00|2318.8|2312.8|2317.8|2311.8|2320|2314|2316.8|2310.8|68
1721822400000|2024-07-24 12:00:00|2317.5|2311.5|2315.3|2309.3|2318.5|2312.5|2315.3|2309.3|46
1721822700000|2024-07-24 12:05:00|2315|2309|2315.5|2309.5|2316.8|2310.8|2314.5|2308.5|34
1721823000000|2024-07-24 12:10:00|2315.8|2309.8|2313.8|2307.8|2315.8|2309.8|2313.8|2307.8|31
1721823300000|2024-07-24 12:15:00|2314|2308|2313.8|2307.8|2314.8|2308.8|2313.3|2307.3|19
1721823600000|2024-07-24 12:20:00|2313.5|2307.5|2313.3|2307.3|2314.5|2308.5|2313.3|2307.3|29
1721823900000|2024-07-24 12:25:00|2313|2307|2313|2307|2314.8|2308.8|2313|2307|22
1721824200000|2024-07-24 12:30:00|2313.3|2307.3|2315.5|2309.5|2315.8|2309.8|2313|2307|45
1721824500000|2024-07-24 12:35:00|2315.3|2309.3|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|48
1721824800000|2024-07-24 12:40:00|2314.8|2308.8|2312.5|2306.5|2314.8|2308.8|2312.5|2306.5|21
1721825100000|2024-07-24 12:45:00|2312.3|2306.3|2310.3|2304.3|2313.5|2307.5|2310|2304|34
1721825400000|2024-07-24 12:50:00|2310|2304|2310.5|2304.5|2311|2305|2309|2303|29
1721825700000|2024-07-24 12:55:00|2310.8|2304.8|2312.5|2306.5|2314|2308|2310.8|2304.8|56
1721826000000|2024-07-24 13:00:00|2312.8|2306.8|2309.3|2303.3|2313.5|2307.5|2308.8|2302.8|112
1721826300000|2024-07-24 13:05:00|2309|2303|2309.8|2303.8|2310|2304|2308.5|2302.5|47
1721826600000|2024-07-24 13:10:00|2310|2304|2310.5|2304.5|2311.5|2305.5|2309.3|2303.3|48
1721826900000|2024-07-24 13:15:00|2310.8|2304.8|2312|2306|2313.5|2307.5|2310.3|2304.3|40
1721827200000|2024-07-24 13:20:00|2311.8|2305.8|2310.8|2304.8|2313.3|2307.3|2310.8|2304.8|44
1721827500000|2024-07-24 13:25:00|2310.5|2304.5|2308.3|2302.3|2310.8|2304.8|2308.3|2302.3|51
1721827800000|2024-07-24 13:30:00|2308.5|2302.5|2308.8|2302.8|2309.5|2303.5|2308.3|2302.3|31
1721828100000|2024-07-24 13:35:00|2309|2303|2310.8|2304.8|2311|2305|2308.5|2302.5|49
1721828400000|2024-07-24 13:40:00|2311|2305|2311.3|2305.3|2312.5|2306.5|2310.8|2304.8|32
1721828700000|2024-07-24 13:45:00|2311|2305|2311.8|2305.8|2313.3|2307.3|2309.3|2303.3|58
1721829000000|2024-07-24 13:50:00|2312|2306|2308.8|2302.8|2313.5|2307.5|2308.5|2302.5|53
1721829300000|2024-07-24 13:55:00|2309|2303|2309|2303|2310|2304|2308|2302|36
1721829600000|2024-07-24 14:00:00|2309.3|2303.3|2308.8|2302.8|2309.5|2303.5|2308.5|2302.5|33
1721829900000|2024-07-24 14:05:00|2309.3|2303.3|2309|2303|2310.5|2304.5|2308|2302|53
1721830200000|2024-07-24 14:10:00|2308.8|2302.8|2308.5|2302.5|2309.5|2303.5|2307.8|2301.8|42
1721830500000|2024-07-24 14:15:00|2308.8|2302.8|2309.8|2303.8|2311|2305|2308.8|2302.8|37
1721830800000|2024-07-24 14:20:00|2310.3|2304.3|2308.5|2302.5|2310.3|2304.3|2308.3|2302.3|36
1721831100000|2024-07-24 14:25:00|2308.3|2302.3|2309.3|2303.3|2310|2304|2307.5|2301.5|51
1721831400000|2024-07-24 14:30:00|2309.5|2303.5|2305.3|2299.3|2310.3|2304.3|2305.3|2299.3|76
1721831700000|2024-07-24 14:35:00|2305.5|2299.5|2305.3|2299.3|2306.8|2300.8|2305.3|2299.3|50
1721832000000|2024-07-24 14:40:00|2305.5|2299.5|2305.8|2299.8|2307.3|2301.3|2305.3|2299.3|24
1721832300000|2024-07-24 14:45:00|2306|2300|2306.8|2300.8|2307.3|2301.3|2304.8|2298.8|36
1721832600000|2024-07-24 14:50:00|2307|2301|2313.8|2307.8|2315|2309|2306.8|2300.8|83
1721832900000|2024-07-24 14:55:00|2314|2308|2312|2306|2314.3|2308.3|2311.8|2305.8|50
1721833200000|2024-07-24 15:00:00|2312.3|2306.3|2307|2301|2313|2307|2306.5|2300.5|65
1721833500000|2024-07-24 15:05:00|2306.8|2300.8|2306.8|2300.8|2307.3|2301.3|2304.3|2298.3|56
1721833800000|2024-07-24 15:10:00|2307|2301|2305|2299|2312.3|2306.3|2304.8|2298.8|78
1721834100000|2024-07-24 15:15:00|2304.8|2298.8|2303.3|2297.3|2305.5|2299.5|2302.5|2296.5|63
1721834400000|2024-07-24 15:20:00|2303|2297|2303|2297|2304.5|2298.5|2301.3|2295.3|66
1721834700000|2024-07-24 15:25:00|2303.3|2297.3|2304|2298|2306.5|2300.5|2301.5|2295.5|140
1721835000000|2024-07-24 15:30:00|2303.8|2297.8|2304.8|2298.8|2305.8|2299.8|2303.8|2297.8|36
1721835300000|2024-07-24 15:35:00|2305|2299|2306.3|2300.3|2307.3|2301.3|2304.8|2298.8|28
1721835600000|2024-07-24 15:40:00|2306|2300|2304.3|2298.3|2306.3|2300.3|2304|2298|29
1721835900000|2024-07-24 15:45:00|2304.5|2298.5|2304|2298|2304.5|2298.5|2303.3|2297.3|13
1721836200000|2024-07-24 15:50:00|2303.8|2297.8|2302.5|2296.5|2303.8|2297.8|2302.5|2296.5|13
1721836500000|2024-07-24 15:55:00|2302.8|2296.8|2301.8|2295.8|2303.5|2297.5|2301.3|2295.3|21
1721836800000|2024-07-24 16:00:00|2301.5|2295.5|2301.3|2295.3|2302|2296|2301.3|2295.3|10
1721837100000|2024-07-24 16:05:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.3|2295.3|6
1721838000000|2024-07-24 16:20:00|2302|2296|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|8
1721838300000|2024-07-24 16:25:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|6
1721838600000|2024-07-24 16:30:00|2301.5|2295.5|2300.8|2294.8|2301.5|2295.5|2300.5|2294.5|11
1721838900000|2024-07-24 16:35:00|2300.5|2294.5|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|11
1721839200000|2024-07-24 16:40:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300.3|2294.3|16
1721839500000|2024-07-24 16:45:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2300.5|2294.5|16
1721839800000|2024-07-24 16:50:00|2301.3|2295.3|2300.8|2294.8|2301.8|2295.8|2300|2294|19
1721840100000|2024-07-24 16:55:00|2300.6|2294.6|2301.1|2295.1|2301.1|2295.1|2299.6|2293.6|16
1721840400000|2024-07-24 17:00:00|2301.4|2295.4|2300.6|2294.6|2301.4|2295.4|2300.6|2294.6|4
1721840700000|2024-07-24 17:05:00|2300.9|2294.9|2301.1|2295.1|2302.4|2296.4|2300.4|2294.4|23
1721841000000|2024-07-24 17:10:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.1|2295.1|3
1721841300000|2024-07-24 17:15:00|2301.6|2295.6|2301.1|2295.1|2301.6|2295.6|2301.1|2295.1|3
1721841600000|2024-07-24 17:20:00|2300.9|2294.9|2300.9|2294.9|2301.1|2295.1|2300.9|2294.9|5
1721841900000|2024-07-24 17:25:00|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1721842200000|2024-07-24 17:30:00|2300.9|2294.9|2301.1|2295.1|2301.4|2295.4|2300.9|2294.9|16
1721842500000|2024-07-24 17:35:00|2301.4|2295.4|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|8
1721842800000|2024-07-24 17:40:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1721843100000|2024-07-24 17:45:00|2301.1|2295.1|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|3
1721843400000|2024-07-24 17:50:00|2301.4|2295.4|2301.6|2295.6|2301.6|2295.6|2301.1|2295.1|3
1721843700000|2024-07-24 17:55:00|2301.1|2295.1|2303.3|2288.3|2305.5|2295.1|2301.1|2288.3|5
1721865600000|2024-07-25 00:00:00|2298.5|2292.5|2298|2292|2299|2293|2297.8|2291.8|23
1721865900000|2024-07-25 00:05:00|2297.8|2291.8|2298.5|2292.5|2299|2293|2295.8|2289.8|37
1721866200000|2024-07-25 00:10:00|2298.8|2292.8|2299.3|2293.3|2299.5|2293.5|2297.8|2291.8|33
1721866500000|2024-07-25 00:15:00|2299|2293|2299|2293|2299.5|2293.5|2297.8|2291.8|19
1721866800000|2024-07-25 00:20:00|2298.8|2292.8|2298|2292|2299.3|2293.3|2298|2292|14
1721867100000|2024-07-25 00:25:00|2298.3|2292.3|2297|2291|2298.3|2292.3|2297|2291|8
1721867400000|2024-07-25 00:30:00|2297.3|2291.3|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|20
1721867700000|2024-07-25 00:35:00|2296.8|2290.8|2298|2292|2298.5|2292.5|2296.5|2290.5|17
1721868000000|2024-07-25 00:40:00|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.5|2291.5|8
1721868300000|2024-07-25 00:45:00|2298|2292|2298|2292|2298.5|2292.5|2298|2292|7
1721868600000|2024-07-25 00:50:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|3
1721868900000|2024-07-25 00:55:00|2298|2292|2298.5|2291|2299.3|2292.5|2297.8|2291|15
1721869200000|2024-07-25 01:00:00|2298.3|2290.8|2299|2293|2299.8|2293.8|2296.5|2289|98
1721869500000|2024-07-25 01:05:00|2298.8|2292.8|2297.5|2291.5|2300.3|2294.3|2297.3|2291.3|83
1721869800000|2024-07-25 01:10:00|2297.8|2291.8|2295.3|2289.3|2298|2292|2295.3|2289.3|37
1721870100000|2024-07-25 01:15:00|2295|2289|2293.3|2287.3|2295.3|2289.3|2293.3|2287.3|70
1721870400000|2024-07-25 01:20:00|2293|2287|2295.3|2289.3|2295.3|2289.3|2292.8|2286.8|97
1721870700000|2024-07-25 01:25:00|2295.5|2289.5|2296.8|2290.8|2297.3|2291.3|2293|2287|214
1721871000000|2024-07-25 01:30:00|2296.5|2290.5|2298|2292|2299|2293|2293.3|2287.3|109
1721871300000|2024-07-25 01:35:00|2298.3|2292.3|2297.5|2291.5|2299.5|2293.5|2296.8|2290.8|106
1721871600000|2024-07-25 01:40:00|2297.3|2291.3|2298.5|2292.5|2299|2293|2296|2290|71
1721871900000|2024-07-25 01:45:00|2298.8|2292.8|2297|2291|2300|2294|2297|2291|89
1721872200000|2024-07-25 01:50:00|2297.3|2291.3|2295.3|2289.3|2297.8|2291.8|2294.8|2288.8|97
1721872500000|2024-07-25 01:55:00|2295|2289|2296|2290|2296.8|2290.8|2294.5|2288.5|98
1721872800000|2024-07-25 02:00:00|2295.8|2289.8|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|83
1721873100000|2024-07-25 02:05:00|2294.3|2288.3|2293|2287|2294.5|2288.5|2292.5|2286.5|71
1721873400000|2024-07-25 02:10:00|2293.3|2287.3|2292|2286|2293.3|2287.3|2291.5|2285.5|40
1721873700000|2024-07-25 02:15:00|2292.3|2286.3|2287.8|2281.8|2292.8|2286.8|2287.5|2281.5|36
1721874000000|2024-07-25 02:20:00|2288|2282|2288.8|2282.8|2290.3|2284.3|2288|2282|28
1721874300000|2024-07-25 02:25:00|2289|2283|2289|2283|2289.8|2283.8|2288.8|2282.8|18
1721874600000|2024-07-25 02:30:00|2288.8|2282.8|2288.5|2282.5|2289.3|2283.3|2287.5|2281.5|106
1721874900000|2024-07-25 02:35:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2286.3|2280.3|104
1721875200000|2024-07-25 02:40:00|2287.8|2281.8|2287.8|2281.8|2289|2283|2285.8|2279.8|104
1721875500000|2024-07-25 02:45:00|2288|2282|2287.5|2281.5|2290|2284|2287.3|2281.3|94
1721875800000|2024-07-25 02:50:00|2287.3|2281.3|2286.8|2280.8|2289.3|2283.3|2285.8|2279.8|96
1721876100000|2024-07-25 02:55:00|2287|2281|2286|2280|2287.3|2281.3|2285.8|2279.8|56
1721876400000|2024-07-25 03:00:00|2286.3|2280.3|2286.5|2280.5|2287.3|2281.3|2286|2280|62
1721876700000|2024-07-25 03:05:00|2286.3|2280.3|2288|2282|2288.8|2282.8|2286.3|2280.3|77
1721877000000|2024-07-25 03:10:00|2287.8|2281.8|2285.8|2279.8|2287.8|2281.8|2285.8|2279.8|75
1721877300000|2024-07-25 03:15:00|2285.5|2279.5|2290.5|2284.5|2291|2285|2285.5|2279.5|71
1721877600000|2024-07-25 03:20:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2288.3|2282.3|75
1721877900000|2024-07-25 03:25:00|2290.3|2284.3|2291.5|2284|2292.3|2285.5|2290.3|2283.8|56
1721878200000|2024-07-25 03:30:00|2291.8|2284.3|2290.8|2284.8|2292|2286|2290.3|2284.3|24
1721878500000|2024-07-25 03:35:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|36
1721878800000|2024-07-25 03:40:00|2289|2283|2288.3|2282.3|2289|2283|2287|2281|22
1721879100000|2024-07-25 03:45:00|2288|2282|2290|2284|2290|2284|2288|2282|24
1721879400000|2024-07-25 03:50:00|2289.8|2283.8|2289|2283|2290|2284|2288.8|2282.8|20
1721879700000|2024-07-25 03:55:00|2289.3|2283.3|2289.5|2283.5|2290.8|2284.8|2289.3|2283.3|8
1721880000000|2024-07-25 04:00:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2288.8|2282.8|8
1721880300000|2024-07-25 04:05:00|2289|2283|2289|2283|2289.5|2283.5|2288.8|2282.8|14
1721880600000|2024-07-25 04:10:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289|2283|8
1721880900000|2024-07-25 04:15:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288.8|2282.8|15
1721881200000|2024-07-25 04:20:00|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|6
1721881500000|2024-07-25 04:25:00|2288.5|2282.5|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|9
1721881800000|2024-07-25 04:30:00|2288.3|2282.3|2288|2282|2288.3|2282.3|2287.8|2281.8|9
1721882100000|2024-07-25 04:35:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2288.3|2282.3|19
1721882400000|2024-07-25 04:40:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2287.8|2281.8|14
1721882700000|2024-07-25 04:45:00|2288|2282|2287.5|2281.5|2288|2282|2287.5|2281.5|7
1721883000000|2024-07-25 04:50:00|2287.3|2281.3|2288|2282|2288.3|2282.3|2286|2280|21
1721883300000|2024-07-25 04:55:00|2288.3|2282.3|2289|2283|2289.3|2283.3|2287.8|2281.8|18
1721883600000|2024-07-25 05:00:00|2288.8|2282.8|2289.5|2283.5|2290|2284|2288.5|2282.5|27
1721883900000|2024-07-25 05:05:00|2289.8|2283.8|2288.5|2282.5|2289.8|2283.8|2288.5|2282.5|14
1721884200000|2024-07-25 05:10:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2288|2282|20
1721884500000|2024-07-25 05:15:00|2288.3|2282.3|2287.5|2281.5|2288.5|2282.5|2287.5|2281.5|8
1721884800000|2024-07-25 05:20:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.5|2281.5|11
1721885100000|2024-07-25 05:25:00|2288.8|2282.8|2289.3|2281.8|2289.5|2283|2288.5|2281.8|12
1721885400000|2024-07-25 05:30:00|2289|2281.5|2289|2283|2289.8|2283.5|2286.5|2280|125
1721885700000|2024-07-25 05:35:00|2288.8|2282.8|2291.5|2285.5|2291.8|2285.8|2288.8|2282.8|63
1721886000000|2024-07-25 05:40:00|2291.8|2285.8|2295|2289|2295.8|2289.8|2291.5|2285.5|92
1721886300000|2024-07-25 05:45:00|2295.3|2289.3|2293.8|2287.8|2295.5|2289.5|2292|2286|79
1721886600000|2024-07-25 05:50:00|2294|2288|2292|2286|2294.8|2288.8|2291.5|2285.5|57
1721886900000|2024-07-25 05:55:00|2291.8|2285.8|2298.3|2292.3|2299|2293|2291.5|2285.5|102
1721887200000|2024-07-25 06:00:00|2298.5|2292.5|2302.5|2296.5|2302.8|2296.8|2296.8|2290.8|123
1721887500000|2024-07-25 06:05:00|2302.8|2296.8|2300.5|2294.5|2305.5|2299.5|2300|2294|126
1721887800000|2024-07-25 06:10:00|2300.3|2294.3|2298|2292|2300.5|2294.5|2297.8|2291.8|72
1721888100000|2024-07-25 06:15:00|2298.3|2292.3|2297|2291|2299|2293|2295.3|2289.3|77
1721888400000|2024-07-25 06:20:00|2297.3|2291.3|2296.5|2290.5|2300|2294|2296.5|2290.5|77
1721888700000|2024-07-25 06:25:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2295|2289|75
1721889000000|2024-07-25 06:30:00|2297|2291|2294.8|2288.8|2297.5|2291.5|2294.5|2288.5|54
1721889300000|2024-07-25 06:35:00|2295|2289|2295.5|2289.5|2296|2290|2294|2288|82
1721889600000|2024-07-25 06:40:00|2295.3|2289.3|2292.3|2286.3|2296.8|2290.8|2292.3|2286.3|65
1721889900000|2024-07-25 06:45:00|2292.5|2286.5|2292.8|2286.8|2293.8|2287.8|2291.3|2285.3|67
1721890200000|2024-07-25 06:50:00|2292.5|2286.5|2293|2287|2293.3|2287.3|2290.5|2284.5|57
1721890500000|2024-07-25 06:55:00|2292.8|2286.8|2292|2286|2295.3|2289.3|2292|2286|85
1721890800000|2024-07-25 07:00:00|2291.8|2285.8|2288.8|2282.8|2291.8|2285.8|2288|2282|105
1721891100000|2024-07-25 07:05:00|2288.5|2282.5|2288.8|2282.8|2290.3|2284.3|2288.3|2282.3|52
1721891400000|2024-07-25 07:10:00|2288.5|2282.5|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|36
1721891700000|2024-07-25 07:15:00|2288|2282|2287.8|2281.8|2288.3|2282.3|2285.5|2279.5|61
1721892000000|2024-07-25 07:20:00|2287.5|2281.5|2287|2281|2288.3|2282.3|2287|2281|51
1721892300000|2024-07-25 07:25:00|2286.8|2280.8|2283.3|2277.3|2286.8|2280.8|2283.3|2277.3|34
1721892600000|2024-07-25 07:30:00|2283|2277|2282|2276|2283.8|2277.8|2281.8|2275.8|55
1721892900000|2024-07-25 07:35:00|2282.3|2276.3|2283.8|2277.8|2284.3|2278.3|2281.8|2275.8|38
1721893200000|2024-07-25 07:40:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2282.8|2276.8|25
1721893500000|2024-07-25 07:45:00|2283.5|2277.5|2285.8|2279.8|2285.8|2279.8|2283.3|2277.3|36
1721893800000|2024-07-25 07:50:00|2286.3|2280.3|2287.3|2281.3|2287.3|2281.3|2285.5|2279.5|29
1721894100000|2024-07-25 07:55:00|2287|2281|2286.3|2280.3|2287.3|2281.3|2286|2280|34
1721894400000|2024-07-25 08:00:00|2286.5|2280.5|2287.8|2281.8|2290|2284|2286.3|2280.3|103
1721894700000|2024-07-25 08:05:00|2287.5|2281.5|2285.8|2279.8|2288.3|2282.3|2284.8|2278.8|57
1721895000000|2024-07-25 08:10:00|2286|2280|2285.3|2279.3|2287.8|2281.8|2285.3|2279.3|50
1721895300000|2024-07-25 08:15:00|2285.5|2279.5|2284|2278|2285.8|2279.8|2284|2278|39
1721895600000|2024-07-25 08:20:00|2284.3|2278.3|2290.8|2284.8|2291|2285|2284.3|2278.3|70
1721895900000|2024-07-25 08:25:00|2290.5|2284.5|2291.3|2285.3|2292.3|2286.3|2290.5|2284.5|40
1721896200000|2024-07-25 08:30:00|2291|2285|2289|2283|2291.5|2285.5|2288.8|2282.8|24
1721896500000|2024-07-25 08:35:00|2289.3|2283.3|2291|2285|2291|2285|2288.8|2282.8|35
1721896800000|2024-07-25 08:40:00|2290.8|2284.8|2290.3|2284.3|2291.3|2285.3|2289.8|2283.8|26
1721897100000|2024-07-25 08:45:00|2290|2284|2289|2283|2290.8|2284.8|2288.8|2282.8|39
1721897400000|2024-07-25 08:50:00|2288.8|2282.8|2288|2282|2289.3|2283.3|2287|2281|42
1721897700000|2024-07-25 08:55:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2286.5|2280.5|29
1721898000000|2024-07-25 09:00:00|2287.5|2281.5|2287.3|2281.3|2288.8|2282.8|2287.3|2281.3|40
1721898300000|2024-07-25 09:05:00|2287.8|2281.8|2287|2281|2288.5|2282.5|2286.8|2280.8|24
1721898600000|2024-07-25 09:10:00|2286.8|2280.8|2285.5|2279.5|2287.3|2281.3|2285.3|2279.3|18
1721898900000|2024-07-25 09:15:00|2285.3|2279.3|2285.3|2279.3|2286|2280|2284.3|2278.3|33
1721899200000|2024-07-25 09:20:00|2285|2279|2285.8|2279.8|2286|2280|2285|2279|17
1721899500000|2024-07-25 09:25:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284|2278|21
1721899800000|2024-07-25 09:30:00|2284.8|2278.8|2284.8|2278.8|2286|2280|2284.5|2278.5|28
1721900100000|2024-07-25 09:35:00|2285|2279|2286|2280|2287.8|2281.8|2284.8|2278.8|34
1721900400000|2024-07-25 09:40:00|2285.8|2279.8|2285.3|2279.3|2286.8|2280.8|2285.3|2279.3|33
1721900700000|2024-07-25 09:45:00|2285|2279|2285|2279|2286.3|2280.3|2285|2279|32
1721901000000|2024-07-25 09:50:00|2285.3|2279.3|2285.3|2279.3|2285.8|2279.8|2285|2279|18
1721901300000|2024-07-25 09:55:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2284|2278|17
1721901600000|2024-07-25 10:00:00|2285.5|2279.5|2286.3|2280.3|2286.3|2280.3|2285|2279|29
1721901900000|2024-07-25 10:05:00|2286.5|2280.5|2287.8|2281.8|2287.8|2281.8|2286.5|2280.5|15
1721902200000|2024-07-25 10:10:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2287.3|2281.3|21
1721902500000|2024-07-25 10:15:00|2287|2281|2289|2283|2290|2284|2287|2281|19
1721902800000|2024-07-25 10:20:00|2289.3|2283.3|2288.3|2282.3|2289.8|2283.8|2288.3|2282.3|10
1721903100000|2024-07-25 10:25:00|2288.5|2282.5|2288|2282|2288.8|2282.8|2287.5|2281.5|17
1721903400000|2024-07-25 10:30:00|2287.8|2281.8|2290.5|2284.5|2291|2285|2287.8|2281.8|45
1721903700000|2024-07-25 10:35:00|2290.8|2284.8|2292.3|2286.3|2292.3|2286.3|2290|2284|24
1721904000000|2024-07-25 10:40:00|2292|2286|2292|2286|2292.3|2286.3|2291.3|2285.3|13
1721904300000|2024-07-25 10:45:00|2292.3|2286.3|2291.3|2285.3|2293.8|2287.8|2291|2285|40
1721904600000|2024-07-25 10:50:00|2291|2285|2289.8|2283.8|2291|2285|2289|2283|30
1721904900000|2024-07-25 10:55:00|2289.5|2283.5|2288|2282|2290.3|2284.3|2287.5|2281.5|77
1721905200000|2024-07-25 11:00:00|2288.3|2282.3|2288.5|2282.5|2289.3|2283.3|2287.8|2281.8|56
1721905500000|2024-07-25 11:05:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.5|2280.5|15
1721905800000|2024-07-25 11:10:00|2287|2281|2286.8|2280.8|2287|2281|2285.8|2279.8|18
1721906100000|2024-07-25 11:15:00|2286.5|2280.5|2284.5|2278.5|2286.5|2280.5|2284|2278|20
1721906400000|2024-07-25 11:20:00|2284.3|2278.3|2284.5|2278.5|2285|2279|2284.3|2278.3|14
1721906700000|2024-07-25 11:25:00|2284.8|2278.8|2286|2280|2286.3|2280.3|2284.8|2278.8|24
1721907000000|2024-07-25 11:30:00|2285.8|2279.8|2286.3|2280.3|2287.5|2281.5|2285|2279|27
1721907300000|2024-07-25 11:35:00|2286|2280|2284.5|2278.5|2286|2280|2284.3|2278.3|10
1721907600000|2024-07-25 11:40:00|2284.3|2278.3|2283|2277|2284.3|2278.3|2283|2277|32
1721907900000|2024-07-25 11:45:00|2283.3|2277.3|2283|2277|2283.8|2277.8|2283|2277|18
1721908200000|2024-07-25 11:50:00|2282.8|2276.8|2283.8|2277.8|2284.3|2278.3|2282.8|2276.8|22
1721908500000|2024-07-25 11:55:00|2283.5|2277.5|2280.3|2274.3|2283.5|2277.5|2279.3|2273.3|88
1721908800000|2024-07-25 12:00:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2279|2273|68
1721909100000|2024-07-25 12:05:00|2279|2273|2279.8|2273.8|2280.3|2274.3|2279|2273|22
1721909400000|2024-07-25 12:10:00|2280|2274|2279|2273|2280|2274|2279|2273|15
1721909700000|2024-07-25 12:15:00|2279.3|2273.3|2277.8|2271.8|2279.3|2273.3|2277.3|2271.3|24
1721910000000|2024-07-25 12:20:00|2277.5|2271.5|2275.8|2269.8|2277.5|2271.5|2275.5|2269.5|41
1721910300000|2024-07-25 12:25:00|2275.5|2269.5|2278.1|2272.1|2278.3|2272.3|2274.3|2268.3|56
1721910600000|2024-07-25 12:30:00|2278.4|2272.4|2276.5|2270.5|2280|2274|2275.4|2269.4|159
1721910900000|2024-07-25 12:35:00|2276.3|2270.3|2278.5|2272.5|2280|2274|2276|2270|112
1721911200000|2024-07-25 12:40:00|2278.3|2272.3|2278|2272|2281|2275|2277.3|2271.3|111
1721911500000|2024-07-25 12:45:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2275.5|2269.5|54
1721911800000|2024-07-25 12:50:00|2278|2272|2279.8|2273.8|2280|2274|2277.8|2271.8|45
1721912100000|2024-07-25 12:55:00|2280|2274|2278.5|2272.5|2280.5|2274.5|2278.3|2272.3|88
1721912400000|2024-07-25 13:00:00|2278.3|2272.3|2279|2273|2283|2277|2276.5|2270.5|215
1721912700000|2024-07-25 13:05:00|2279.3|2273.3|2283.5|2277.5|2283.8|2277.8|2278.9|2272.9|187
1721913000000|2024-07-25 13:10:00|2283.3|2277.3|2284.3|2278.3|2286.8|2280.8|2283|2277|175
1721913300000|2024-07-25 13:15:00|2284|2278|2284.5|2278.5|2286.8|2280.8|2283.3|2277.3|121
1721913600000|2024-07-25 13:20:00|2284.8|2278.8|2286.8|2280.8|2287.3|2281.3|2284.5|2278.5|104
1721913900000|2024-07-25 13:25:00|2286.5|2280.5|2283|2277|2287.8|2281.8|2283|2277|145
1721914200000|2024-07-25 13:30:00|2282.8|2276.8|2282.5|2276.5|2285.3|2279.3|2282.5|2276.5|93
1721914500000|2024-07-25 13:35:00|2282.3|2276.3|2280.8|2274.8|2282.8|2276.8|2279.8|2273.8|66
1721914800000|2024-07-25 13:40:00|2281|2275|2284.8|2278.8|2284.8|2278.8|2280.8|2274.8|80
1721915100000|2024-07-25 13:45:00|2284.5|2278.5|2284|2278|2286.8|2280.8|2283|2277|106
1721915400000|2024-07-25 13:50:00|2284.3|2278.3|2284.8|2278.8|2286.5|2280.5|2283|2277|101
1721915700000|2024-07-25 13:55:00|2285|2279|2282.8|2276.8|2287|2281|2281.5|2275.5|60
1721916000000|2024-07-25 14:00:00|2282.5|2276.5|2279.5|2273.5|2282.5|2276.5|2279|2273|97
1721916300000|2024-07-25 14:05:00|2279.8|2273.8|2279|2273|2281|2275|2278|2272|69
1721916600000|2024-07-25 14:10:00|2279.3|2273.3|2279.5|2273.5|2281|2275|2278.5|2272.5|77
1721916900000|2024-07-25 14:15:00|2279.3|2273.3|2282.8|2276.8|2282.8|2276.8|2278.3|2272.3|61
1721917200000|2024-07-25 14:20:00|2282.5|2276.5|2287.3|2281.3|2288.5|2282.5|2281.5|2275.5|79
1721917500000|2024-07-25 14:25:00|2287|2281|2291.5|2285.5|2291.5|2285.5|2287|2281|69
1721917800000|2024-07-25 14:30:00|2291.8|2285.8|2286.8|2280.8|2292|2286|2286|2280|100
1721918100000|2024-07-25 14:35:00|2287|2281|2283.8|2277.8|2288.3|2282.3|2283|2277|96
1721918400000|2024-07-25 14:40:00|2284|2278|2289.5|2283.5|2289.8|2283.8|2283|2277|119
1721918700000|2024-07-25 14:45:00|2289.8|2283.8|2291.8|2285.8|2292.8|2286.8|2289.3|2283.3|130
1721919000000|2024-07-25 14:50:00|2291.5|2285.5|2296.3|2290.3|2296.3|2290.3|2290.5|2284.5|117
1721919300000|2024-07-25 14:55:00|2296.5|2290.5|2295.3|2289.3|2298.5|2292.5|2294.3|2288.3|97
1721919600000|2024-07-25 15:00:00|2295.5|2289.5|2294.8|2288.8|2305.9|2299.9|2293.8|2287.8|168
1721919900000|2024-07-25 15:05:00|2294.5|2288.5|2290.5|2284.5|2295.3|2289.3|2290|2284|121
1721920200000|2024-07-25 15:10:00|2290.8|2284.8|2288.5|2282.5|2291.5|2285.5|2284.5|2278.5|162
1721920500000|2024-07-25 15:15:00|2288.8|2282.8|2282|2276|2288.8|2282.8|2279.8|2273.8|192
1721920800000|2024-07-25 15:20:00|2281.8|2275.8|2276.3|2270.3|2282.3|2276.3|2275.5|2269.5|100
1721921100000|2024-07-25 15:25:00|2275.8|2269.8|2274.6|2268.6|2276.3|2270.3|2269.3|2263.3|195
1721921400000|2024-07-25 15:30:00|2274.8|2268.8|2278.5|2272.5|2280|2274|2274.8|2268.8|86
1721921700000|2024-07-25 15:35:00|2278.3|2272.3|2275.5|2269.5|2278.3|2272.3|2272.5|2266.5|104
1721922000000|2024-07-25 15:40:00|2275.8|2269.8|2275|2269|2278.8|2272.8|2274.3|2268.3|93
1721922300000|2024-07-25 15:45:00|2275.3|2269.3|2275.8|2269.8|2278.3|2272.3|2274.3|2268.3|64
1721922600000|2024-07-25 15:50:00|2276|2270|2279.5|2273.5|2280|2274|2276|2270|88
1721922900000|2024-07-25 15:55:00|2279.3|2273.3|2280.8|2274.8|2281|2275|2278.3|2272.3|43
1721923200000|2024-07-25 16:00:00|2280.5|2274.5|2277.8|2271.8|2280.8|2274.8|2276.5|2270.5|37
1721923500000|2024-07-25 16:05:00|2278|2272|2276.8|2270.8|2278|2272|2276.3|2270.3|10
1721923800000|2024-07-25 16:10:00|2276.5|2270.5|2277|2271|2277|2271|2276.5|2270.5|11
1721924100000|2024-07-25 16:15:00|2276.8|2270.8|2278.3|2272.3|2278.3|2272.3|2276.8|2270.8|14
1721924400000|2024-07-25 16:20:00|2278|2272|2279.8|2273.8|2280.5|2274.5|2277.5|2271.5|46
1721925000000|2024-07-25 16:30:00|2279.5|2273.5|2277.5|2271.5|2279.5|2273.5|2277.3|2271.3|27
1721925300000|2024-07-25 16:35:00|2277.8|2271.8|2277.3|2271.3|2278|2272|2277.3|2271.3|55
1721925600000|2024-07-25 16:40:00|2277.5|2271.5|2278.8|2272.8|2278.8|2272.8|2277.3|2271.3|40
1721925900000|2024-07-25 16:45:00|2278.5|2272.5|2278.3|2272.3|2279|2273|2277.8|2271.8|28
1721926200000|2024-07-25 16:50:00|2278.5|2272.5|2278.8|2272.8|2279|2273|2278|2272|26
1721926500000|2024-07-25 16:55:00|2279|2273|2279.3|2273.3|2279.8|2273.8|2278.5|2272.5|23
1721926800000|2024-07-25 17:00:00|2279|2273|2278.3|2272.3|2279.5|2273.5|2278|2272|10
1721927100000|2024-07-25 17:05:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|4
1721927400000|2024-07-25 17:10:00|2278.5|2272.5|2278.3|2272.3|2278.8|2272.8|2278|2272|16
1721927700000|2024-07-25 17:15:00|2278.5|2272.5|2277.8|2271.8|2278.5|2272.5|2277.8|2271.8|16
1721928300000|2024-07-25 17:25:00|2278|2272|2276.5|2270.5|2278|2272|2276.5|2270.5|14
1721928600000|2024-07-25 17:30:00|2276.3|2270.3|2277.3|2271.3|2277.5|2271.5|2276.3|2270.3|14
1721928900000|2024-07-25 17:35:00|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|5
1721929200000|2024-07-25 17:40:00|2277.5|2271.5|2277.5|2271.5|2277.8|2271.8|2277.3|2271.3|5
1721929500000|2024-07-25 17:45:00|2277.8|2271.8|2279|2273|2279|2273|2276|2270|21
1721929800000|2024-07-25 17:50:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|7
1721930100000|2024-07-25 17:55:00|2284.3|2269.3|2284.5|2269.5|2284.5|2269.5|2283.5|2268.5|6
1721952000000|2024-07-26 00:00:00|2276.5|2270.5|2274.1|2268.1|2276.6|2270.6|2273.8|2267.8|40
1721952300000|2024-07-26 00:05:00|2274.4|2268.4|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|39
1721952600000|2024-07-26 00:10:00|2273|2267|2274.5|2268.5|2275.3|2269.3|2272.5|2266.5|22
1721952900000|2024-07-26 00:15:00|2274.3|2268.3|2274.5|2268.5|2275.5|2269.5|2274.3|2268.3|10
1721953200000|2024-07-26 00:20:00|2274.8|2268.8|2276|2270|2277.3|2271.3|2274.5|2268.5|21
1721953500000|2024-07-26 00:25:00|2276.3|2270.3|2276.5|2270.5|2277.3|2271.3|2276.3|2270.3|14
1721953800000|2024-07-26 00:30:00|2276.3|2270.3|2276.8|2270.8|2277.3|2271.3|2276.3|2270.3|11
1721954100000|2024-07-26 00:35:00|2277|2271|2276.3|2270.3|2277|2271|2276.3|2270.3|4
1721954400000|2024-07-26 00:40:00|2276.5|2270.5|2276.3|2270.3|2277.3|2271.3|2276.3|2270.3|10
1721954700000|2024-07-26 00:45:00|2276|2270|2276|2270|2276.3|2270.3|2275.8|2269.8|5
1721955000000|2024-07-26 00:50:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276|2270|13
1721955300000|2024-07-26 00:55:00|2276.5|2270.5|2277.3|2269.8|2277.8|2270.5|2276.3|2269.8|8
1721955600000|2024-07-26 01:00:00|2277|2269.5|2277|2271|2278|2272|2273.5|2266.5|125
1721955900000|2024-07-26 01:05:00|2277.3|2271.3|2277|2271|2279.5|2273.5|2276|2270|108
1721956200000|2024-07-26 01:10:00|2276.8|2270.8|2279.5|2273.5|2280.3|2274.3|2276|2270|74
1721956500000|2024-07-26 01:15:00|2279.8|2273.8|2278.3|2272.3|2281|2275|2278.3|2272.3|85
1721956800000|2024-07-26 01:20:00|2278|2272|2279.5|2273.5|2279.8|2273.8|2277.3|2271.3|52
1721957100000|2024-07-26 01:25:00|2279.8|2273.8|2283.3|2277.3|2284|2278|2279|2273|72
1721957400000|2024-07-26 01:30:00|2283.5|2277.5|2286.3|2280.3|2287|2281|2283|2277|156
1721957700000|2024-07-26 01:35:00|2286|2280|2288|2282|2288.8|2282.8|2285.5|2279.5|116
1721958000000|2024-07-26 01:40:00|2287.8|2281.8|2289.5|2283.5|2289.8|2283.8|2286|2280|95
1721958300000|2024-07-26 01:45:00|2289.8|2283.8|2290.8|2284.8|2292.5|2286.5|2289.3|2283.3|182
1721958600000|2024-07-26 01:50:00|2290.5|2284.5|2290|2284|2292.5|2286.5|2289.8|2283.8|88
1721958900000|2024-07-26 01:55:00|2290.3|2284.3|2292.3|2286.3|2292.8|2286.8|2289.3|2283.3|103
1721959200000|2024-07-26 02:00:00|2292.5|2286.5|2289.3|2283.3|2292.8|2286.8|2288.3|2282.3|117
1721959500000|2024-07-26 02:05:00|2289.5|2283.5|2290.3|2284.3|2292.8|2286.8|2288.5|2282.5|109
1721959800000|2024-07-26 02:10:00|2290.5|2284.5|2292.3|2286.3|2292.8|2286.8|2289.3|2283.3|72
1721960100000|2024-07-26 02:15:00|2292|2286|2292.5|2286.5|2293|2287|2292|2286|25
1721960400000|2024-07-26 02:20:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292|2286|24
1721960700000|2024-07-26 02:25:00|2292|2286|2291.3|2285.3|2292|2286|2290.8|2284.8|27
1721961000000|2024-07-26 02:30:00|2291.5|2285.5|2293.5|2287.5|2294.8|2288.8|2291.3|2285.3|85
1721961300000|2024-07-26 02:35:00|2293.8|2287.8|2292.8|2286.8|2294.3|2288.3|2292.3|2286.3|62
1721961600000|2024-07-26 02:40:00|2292.5|2286.5|2293|2287|2293.5|2287.5|2291|2285|80
1721961900000|2024-07-26 02:45:00|2292.8|2286.8|2291.8|2285.8|2294.3|2288.3|2291|2285|70
1721962200000|2024-07-26 02:50:00|2291.5|2285.5|2289.3|2283.3|2291.5|2285.5|2288.8|2282.8|144
1721962500000|2024-07-26 02:55:00|2289|2283|2289.8|2283.8|2290.3|2284.3|2289|2283|109
1721962800000|2024-07-26 03:00:00|2290.3|2284.3|2288.8|2282.8|2291.5|2285.5|2288.5|2282.5|55
1721963100000|2024-07-26 03:05:00|2288.5|2282.5|2284.8|2278.8|2288.8|2282.8|2284.8|2278.8|67
1721963400000|2024-07-26 03:10:00|2285|2279|2285.5|2279.5|2286.5|2280.5|2285|2279|83
1721963700000|2024-07-26 03:15:00|2285.8|2279.8|2287.5|2281.5|2288.3|2282.3|2284.5|2278.5|56
1721964000000|2024-07-26 03:20:00|2287.8|2281.8|2285|2279|2287.8|2281.8|2284.8|2278.8|44
1721964300000|2024-07-26 03:25:00|2285.3|2279.3|2285.3|2277.8|2286.8|2280.8|2284.5|2277.8|40
1721964600000|2024-07-26 03:30:00|2285.5|2278|2284.8|2278.8|2285.5|2278.8|2283.8|2277.8|11
1721964900000|2024-07-26 03:35:00|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.5|2278.5|16
1721965200000|2024-07-26 03:40:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1721965500000|2024-07-26 03:45:00|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.5|2278.5|15
1721965800000|2024-07-26 03:50:00|2285.5|2279.5|2285.8|2279.8|2286|2280|2285.5|2279.5|7
1721966100000|2024-07-26 03:55:00|2285.5|2279.5|2285|2279|2285.5|2279.5|2285|2279|3
1721966400000|2024-07-26 04:00:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285|2279|8
1721966700000|2024-07-26 04:05:00|2285.8|2279.8|2285|2279|2286|2280|2285|2279|10
1721967000000|2024-07-26 04:10:00|2285.3|2279.3|2284|2278|2285.3|2279.3|2284|2278|9
1721967300000|2024-07-26 04:15:00|2284.3|2278.3|2284|2278|2284.5|2278.5|2284|2278|4
1721967600000|2024-07-26 04:20:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.8|2277.8|8
1721967900000|2024-07-26 04:25:00|2285|2279|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|8
1721968200000|2024-07-26 04:30:00|2285|2279|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|8
1721968800000|2024-07-26 04:40:00|2285|2279|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|6
1721969400000|2024-07-26 04:50:00|2285|2279|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|4
1721969700000|2024-07-26 04:55:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2285|2279|4
1721970000000|2024-07-26 05:00:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284.8|2278.8|20
1721970300000|2024-07-26 05:05:00|2285|2279|2285.5|2279.5|2285.5|2279.5|2285|2279|13
1721970600000|2024-07-26 05:10:00|2285.8|2279.8|2288.5|2282.5|2288.8|2282.8|2285.8|2279.8|19
1721970900000|2024-07-26 05:15:00|2288.3|2282.3|2288|2282|2288.5|2282.5|2287.8|2281.8|19
1721971200000|2024-07-26 05:20:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|7
1721971500000|2024-07-26 05:25:00|2288.8|2282.8|2289.5|2282|2289.8|2283.5|2288.8|2281.5|20
1721971800000|2024-07-26 05:30:00|2289.3|2281.8|2290.3|2284.3|2290.8|2284.5|2288.8|2281.3|84
1721972100000|2024-07-26 05:35:00|2290|2284|2288.8|2282.8|2291|2285|2288.8|2282.8|53
1721972400000|2024-07-26 05:40:00|2288.5|2282.5|2291.8|2285.8|2292|2286|2288|2282|47
1721972700000|2024-07-26 05:45:00|2292|2286|2293.3|2287.3|2294.3|2288.3|2292|2286|89
1721973000000|2024-07-26 05:50:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2292.3|2286.3|17
1721973300000|2024-07-26 05:55:00|2293.3|2287.3|2292.5|2286.5|2294|2288|2292.5|2286.5|38
1721973600000|2024-07-26 06:00:00|2292.3|2286.3|2290|2284|2292.5|2286.5|2288|2282|61
1721973900000|2024-07-26 06:05:00|2290.3|2284.3|2288.5|2282.5|2290.3|2284.3|2287.3|2281.3|56
1721974200000|2024-07-26 06:10:00|2288.3|2282.3|2289|2283|2289.8|2283.8|2288|2282|36
1721974500000|2024-07-26 06:15:00|2289.3|2283.3|2286|2280|2289.3|2283.3|2286|2280|49
1721974800000|2024-07-26 06:20:00|2285.8|2279.8|2285.3|2279.3|2286|2280|2284.5|2278.5|37
1721975100000|2024-07-26 06:25:00|2285.5|2279.5|2286.5|2280.5|2287|2281|2285|2279|42
1721975400000|2024-07-26 06:30:00|2286.3|2280.3|2284.8|2278.8|2287|2281|2284.8|2278.8|30
1721975700000|2024-07-26 06:35:00|2284.5|2278.5|2284|2278|2285.8|2279.8|2284|2278|56
1721976000000|2024-07-26 06:40:00|2283.8|2277.8|2285|2279|2285|2279|2283.5|2277.5|27
1721976300000|2024-07-26 06:45:00|2284.8|2278.8|2286|2280|2286.8|2280.8|2283.5|2277.5|42
1721976600000|2024-07-26 06:50:00|2286.3|2280.3|2284.3|2278.3|2287.3|2281.3|2284.3|2278.3|54
1721976900000|2024-07-26 06:55:00|2284|2278|2282.5|2276.5|2284.8|2278.8|2281.3|2275.3|52
1721977200000|2024-07-26 07:00:00|2282.3|2276.3|2280.8|2274.8|2282.3|2276.3|2279.5|2273.5|84
1721977500000|2024-07-26 07:05:00|2281|2275|2280.3|2274.3|2282|2276|2279.8|2273.8|19
1721977800000|2024-07-26 07:10:00|2280.5|2274.5|2281.8|2275.8|2282|2276|2280.3|2274.3|18
1721978100000|2024-07-26 07:15:00|2282|2276|2279|2273|2282|2276|2278.8|2272.8|35
1721978400000|2024-07-26 07:20:00|2278.8|2272.8|2278.8|2272.8|2279.8|2273.8|2278.8|2272.8|17
1721978700000|2024-07-26 07:25:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2276.8|2270.8|35
1721979000000|2024-07-26 07:30:00|2278.3|2272.3|2275.3|2269.3|2279.5|2273.5|2275.3|2269.3|55
1721979300000|2024-07-26 07:35:00|2275|2269|2275.8|2269.8|2276.3|2270.3|2275|2269|28
1721979600000|2024-07-26 07:40:00|2276|2270|2276.8|2270.8|2276.8|2270.8|2275.8|2269.8|27
1721979900000|2024-07-26 07:45:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276.8|2270.8|22
1721980200000|2024-07-26 07:50:00|2277|2271|2278.3|2272.3|2278.8|2272.8|2277|2271|23
1721980500000|2024-07-26 07:55:00|2278.5|2272.5|2280.5|2274.5|2281.5|2275.5|2278.5|2272.5|40
1721980800000|2024-07-26 08:00:00|2280.8|2274.8|2286|2280|2289.6|2283.6|2280.3|2274.3|140
1721981100000|2024-07-26 08:05:00|2285.8|2279.8|2287.3|2281.3|2289|2283|2285.8|2279.8|54
1721981400000|2024-07-26 08:10:00|2287.5|2281.5|2292.3|2286.3|2292.8|2286.8|2287.5|2281.5|62
1721981700000|2024-07-26 08:15:00|2292|2286|2294.5|2288.5|2296|2290|2291.5|2285.5|44
1721982000000|2024-07-26 08:20:00|2294.3|2288.3|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|34
1721982300000|2024-07-26 08:25:00|2295|2289|2295.3|2289.3|2296.3|2290.3|2294|2288|44
1721982600000|2024-07-26 08:30:00|2295.5|2289.5|2295.8|2289.8|2297.5|2291.5|2295|2289|56
1721982900000|2024-07-26 08:35:00|2295.5|2289.5|2293|2287|2295.8|2289.8|2292.5|2286.5|43
1721983200000|2024-07-26 08:40:00|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2292|2286|34
1721983500000|2024-07-26 08:45:00|2294.5|2288.5|2292.5|2286.5|2295.8|2289.8|2291.8|2285.8|68
1721983800000|2024-07-26 08:50:00|2292.8|2286.8|2294.8|2288.8|2294.8|2288.8|2292.5|2286.5|25
1721984100000|2024-07-26 08:55:00|2295|2289|2301|2295|2301.3|2295.3|2295|2289|73
1721984400000|2024-07-26 09:00:00|2300.8|2294.8|2296.5|2290.5|2300.8|2294.8|2295.8|2289.8|46
1721984700000|2024-07-26 09:05:00|2296.8|2290.8|2298.3|2292.3|2298.8|2292.8|2296.3|2290.3|34
1721985000000|2024-07-26 09:10:00|2298|2292|2297.3|2291.3|2298.5|2292.5|2296.8|2290.8|35
1721985300000|2024-07-26 09:15:00|2297.5|2291.5|2294.8|2288.8|2297.5|2291.5|2294.8|2288.8|21
1721985600000|2024-07-26 09:20:00|2295|2289|2295.3|2289.3|2295.8|2289.8|2294.8|2288.8|20
1721985900000|2024-07-26 09:25:00|2295|2289|2293.3|2287.3|2295|2289|2293|2287|24
1721986200000|2024-07-26 09:30:00|2293.8|2287.8|2293|2287|2294.8|2288.8|2292.5|2286.5|39
1721986500000|2024-07-26 09:35:00|2292.8|2286.8|2291.3|2285.3|2293|2287|2291|2285|36
1721986800000|2024-07-26 09:40:00|2290.8|2284.8|2291.3|2285.3|2292.8|2286.8|2290.8|2284.8|19
1721987100000|2024-07-26 09:45:00|2291.5|2285.5|2293|2287|2294|2288|2291.3|2285.3|25
1721987400000|2024-07-26 09:50:00|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2292.3|2286.3|17
1721987700000|2024-07-26 09:55:00|2292.5|2286.5|2292.5|2286.5|2293.8|2287.8|2292.3|2286.3|23
1721988000000|2024-07-26 10:00:00|2292.8|2286.8|2289.8|2283.8|2293.3|2287.3|2289.3|2283.3|35
1721988300000|2024-07-26 10:05:00|2290|2284|2289.3|2283.3|2290.5|2284.5|2288.8|2282.8|24
1721988600000|2024-07-26 10:10:00|2289|2283|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|30
1721988900000|2024-07-26 10:15:00|2288.5|2282.5|2286|2280|2289.8|2283.8|2285.8|2279.8|47
1721989200000|2024-07-26 10:20:00|2286.3|2280.3|2285.8|2279.8|2286.5|2280.5|2285.3|2279.3|43
1721989500000|2024-07-26 10:25:00|2286|2280|2285|2279|2286|2280|2284.3|2278.3|99
1721989800000|2024-07-26 10:30:00|2285.3|2279.3|2284.8|2278.8|2286|2280|2284.5|2278.5|24
1721990100000|2024-07-26 10:35:00|2284.5|2278.5|2282.8|2276.8|2285.5|2279.5|2282.8|2276.8|30
1721990400000|2024-07-26 10:40:00|2282.5|2276.5|2280.5|2274.5|2282.8|2276.8|2279.8|2273.8|44
1721990700000|2024-07-26 10:45:00|2280.3|2274.3|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|20
1721991000000|2024-07-26 10:50:00|2282|2276|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|25
1721991300000|2024-07-26 10:55:00|2282.5|2276.5|2278.5|2272.5|2282.5|2276.5|2278.5|2272.5|113
1721991600000|2024-07-26 11:00:00|2278.8|2272.8|2280.3|2274.3|2281|2275|2278.8|2272.8|30
1721991900000|2024-07-26 11:05:00|2280.8|2274.8|2281.5|2275.5|2282.3|2276.3|2280.8|2274.8|16
1721992200000|2024-07-26 11:10:00|2281.3|2275.3|2281.3|2275.3|2282.8|2276.8|2281.3|2275.3|30
1721992500000|2024-07-26 11:15:00|2281.5|2275.5|2282.8|2276.8|2282.8|2276.8|2281.3|2275.3|19
1721992800000|2024-07-26 11:20:00|2282.5|2276.5|2283.3|2277.3|2284.3|2278.3|2282.5|2276.5|26
1721993100000|2024-07-26 11:25:00|2283|2277|2282.8|2276.8|2283|2277|2281.8|2275.8|17
1721993400000|2024-07-26 11:30:00|2282.5|2276.5|2282.8|2276.8|2282.8|2276.8|2282.3|2276.3|17
1721993700000|2024-07-26 11:35:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2281.8|2275.8|11
1721994000000|2024-07-26 11:40:00|2282.8|2276.8|2283.3|2277.3|2284|2278|2282.5|2276.5|27
1721994300000|2024-07-26 11:45:00|2283.5|2277.5|2283.8|2277.8|2284.5|2278.5|2283.3|2277.3|25
1721994600000|2024-07-26 11:50:00|2283.5|2277.5|2284.8|2278.8|2285.3|2279.3|2282.8|2276.8|39
1721994900000|2024-07-26 11:55:00|2285|2279|2286.5|2280.5|2286.8|2280.8|2284|2278|114
1721995200000|2024-07-26 12:00:00|2286.3|2280.3|2289.3|2283.3|2290.3|2284.3|2286.3|2280.3|92
1721995500000|2024-07-26 12:05:00|2288.8|2282.8|2286|2280|2290.3|2284.3|2285.8|2279.8|49
1721995800000|2024-07-26 12:10:00|2285.8|2279.8|2285|2279|2286.3|2280.3|2284.3|2278.3|51
1721996100000|2024-07-26 12:15:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2283.8|2277.8|51
1721996400000|2024-07-26 12:20:00|2284.5|2278.5|2282.8|2276.8|2285.3|2279.3|2282.5|2276.5|33
1721996700000|2024-07-26 12:25:00|2282.5|2276.5|2283.3|2277.3|2284.3|2278.3|2282.3|2276.3|27
1721997000000|2024-07-26 12:30:00|2283|2277|2284|2278|2285.3|2279.3|2282.3|2276.3|145
1721997300000|2024-07-26 12:35:00|2284.3|2278.3|2285|2279|2285.3|2279.3|2283.8|2277.8|43
1721997600000|2024-07-26 12:40:00|2285.3|2279.3|2287.8|2281.8|2288.3|2282.3|2285|2279|56
1721997900000|2024-07-26 12:45:00|2288|2282|2286.8|2280.8|2288.5|2282.5|2286.8|2280.8|48
1721998200000|2024-07-26 12:50:00|2286.5|2280.5|2284.8|2278.8|2286.8|2280.8|2284.8|2278.8|47
1721998500000|2024-07-26 12:55:00|2285|2279|2286|2280|2286|2280|2284.8|2278.8|30
1721998800000|2024-07-26 13:00:00|2286.3|2280.3|2287.3|2281.3|2290.5|2284.5|2285.5|2279.5|190
1721999100000|2024-07-26 13:05:00|2287.5|2281.5|2286.3|2280.3|2290.3|2284.3|2286|2280|90
1721999400000|2024-07-26 13:10:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2284.8|2278.8|53
1721999700000|2024-07-26 13:15:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2284.8|2278.8|45
1722000000000|2024-07-26 13:20:00|2286|2280|2287.8|2281.8|2288.3|2282.3|2286|2280|46
1722000300000|2024-07-26 13:25:00|2288|2282|2292.3|2286.3|2292.5|2286.5|2288|2282|104
1722000600000|2024-07-26 13:30:00|2292|2286|2291.3|2285.3|2292.3|2286.3|2288.3|2282.3|89
1722000900000|2024-07-26 13:35:00|2291|2285|2293.8|2287.8|2295.5|2289.5|2290.8|2284.8|74
1722001200000|2024-07-26 13:40:00|2293.5|2287.5|2295|2289|2295.3|2289.3|2293.5|2287.5|80
1722001500000|2024-07-26 13:45:00|2294.8|2288.8|2292.3|2286.3|2294.8|2288.8|2292|2286|78
1722001800000|2024-07-26 13:50:00|2292.5|2286.5|2290|2284|2293.8|2287.8|2290|2284|81
1722002100000|2024-07-26 13:55:00|2290.3|2284.3|2290|2284|2290.8|2284.8|2288.8|2282.8|71
1722002400000|2024-07-26 14:00:00|2289.8|2283.8|2289.5|2283.5|2290|2284|2288|2282|87
1722002700000|2024-07-26 14:05:00|2289.3|2283.3|2288.3|2282.3|2290.3|2284.3|2287.8|2281.8|54
1722003000000|2024-07-26 14:10:00|2288.5|2282.5|2288.3|2282.3|2290.3|2284.3|2288|2282|72
1722003300000|2024-07-26 14:15:00|2288|2282|2287.8|2281.8|2289.3|2283.3|2287.8|2281.8|51
1722003600000|2024-07-26 14:20:00|2288|2282|2284.5|2278.5|2288.3|2282.3|2284.5|2278.5|80
1722003900000|2024-07-26 14:25:00|2284.3|2278.3|2283.5|2277.5|2284.8|2278.8|2283|2277|33
1722004200000|2024-07-26 14:30:00|2283.8|2277.8|2280.5|2274.5|2284.5|2278.5|2280.3|2274.3|59
1722004500000|2024-07-26 14:35:00|2280.8|2274.8|2283|2277|2283.3|2277.3|2280.5|2274.5|78
1722004800000|2024-07-26 14:40:00|2283.3|2277.3|2285|2279|2285.3|2279.3|2283.3|2277.3|106
1722005100000|2024-07-26 14:45:00|2285.3|2279.3|2284.8|2278.8|2287|2281|2284.3|2278.3|55
1722005400000|2024-07-26 14:50:00|2285|2279|2287.3|2281.3|2287.5|2281.5|2284.3|2278.3|77
1722005700000|2024-07-26 14:55:00|2287.5|2281.5|2289.3|2283.3|2290.5|2284.5|2287.5|2281.5|55
1722006000000|2024-07-26 15:00:00|2289|2283|2289.8|2283.8|2290|2284|2286|2280|78
1722006300000|2024-07-26 15:05:00|2289.5|2283.5|2295|2289|2295.8|2289.8|2289.3|2283.3|69
1722006600000|2024-07-26 15:10:00|2295.3|2289.3|2296.5|2290.5|2297.3|2291.3|2294.8|2288.8|59
1722006900000|2024-07-26 15:15:00|2296.8|2290.8|2298.5|2292.5|2300|2294|2293.8|2287.8|89
1722007200000|2024-07-26 15:20:00|2298.8|2292.8|2296.5|2290.5|2298.8|2292.8|2295|2289|62
1722007500000|2024-07-26 15:25:00|2296.8|2290.8|2288|2282|2298.5|2292.5|2286.8|2280.8|149
1722007800000|2024-07-26 15:30:00|2288.3|2282.3|2289.5|2283.5|2290.5|2284.5|2286|2280|50
1722008100000|2024-07-26 15:35:00|2289.3|2283.3|2289.8|2283.8|2291.3|2285.3|2289|2283|54
1722008400000|2024-07-26 15:40:00|2289.5|2283.5|2291.5|2285.5|2291.8|2285.8|2288.5|2282.5|31
1722008700000|2024-07-26 15:45:00|2291.8|2285.8|2291.3|2285.3|2292.3|2286.3|2290.5|2284.5|27
1722009000000|2024-07-26 15:50:00|2291.8|2285.8|2290.3|2284.3|2292.8|2286.8|2289|2283|68
1722009300000|2024-07-26 15:55:00|2290.5|2284.5|2291.8|2285.8|2291.8|2285.8|2289.5|2283.5|24
1722009600000|2024-07-26 16:00:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|6
1722009900000|2024-07-26 16:05:00|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|19
1722010200000|2024-07-26 16:10:00|2291.8|2285.8|2291|2285|2291.8|2285.8|2290.5|2284.5|15
1722010500000|2024-07-26 16:15:00|2290.8|2284.8|2291.3|2285.3|2291.5|2285.5|2289.8|2283.8|17
1722010800000|2024-07-26 16:20:00|2291|2285|2291.8|2285.8|2292|2286|2290.3|2284.3|40
1722011100000|2024-07-26 16:25:00|2292|2286|2292|2286|2292.3|2286.3|2291.5|2285.5|12
1722011400000|2024-07-26 16:30:00|2292.3|2286.3|2293|2287|2293|2287|2292|2286|23
1722011700000|2024-07-26 16:35:00|2292.8|2286.8|2292.5|2286.5|2293.5|2287.5|2292.3|2286.3|14
1722012000000|2024-07-26 16:40:00|2292.8|2286.8|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|9
1722012300000|2024-07-26 16:45:00|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2292|2286|14
1722012600000|2024-07-26 16:50:00|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2292.3|2286.3|10
1722012900000|2024-07-26 16:55:00|2292.3|2286.3|2293.4|2287.4|2293.6|2287.6|2291.9|2285.9|32
1722013200000|2024-07-26 17:00:00|2293.1|2287.1|2290.1|2284.1|2293.1|2287.1|2288.9|2282.9|26
1722013500000|2024-07-26 17:05:00|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|2
1722013800000|2024-07-26 17:10:00|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|8
1722014100000|2024-07-26 17:15:00|2290.1|2284.1|2288.9|2282.9|2290.4|2284.4|2288.9|2282.9|11
1722014400000|2024-07-26 17:20:00|2288.4|2282.4|2288.6|2282.6|2288.9|2282.9|2288.1|2282.1|16
1722014700000|2024-07-26 17:25:00|2288.4|2282.4|2286.6|2280.6|2288.4|2282.4|2285.9|2279.9|37
1722015000000|2024-07-26 17:30:00|2286.9|2280.9|2282.4|2276.4|2286.9|2280.9|2282.4|2276.4|34
1722015300000|2024-07-26 17:35:00|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2279.9|2273.9|48
1722015600000|2024-07-26 17:40:00|2281.6|2275.6|2280.1|2274.1|2281.6|2275.6|2280.1|2274.1|22
1722015900000|2024-07-26 17:45:00|2279.9|2273.9|2281.1|2275.1|2281.4|2275.4|2279.9|2273.9|25
1722016200000|2024-07-26 17:50:00|2281.4|2275.4|2282.9|2276.9|2282.9|2276.9|2281.4|2275.4|11
1722016500000|2024-07-26 17:55:00|2287.3|2272.3|2286|2271|2287.3|2272.3|2285.5|2270.5|6
1722211200000|2024-07-29 00:00:00|2293.3|2287.3|2297|2291|2297|2291|2293.3|2287.3|24
1722211500000|2024-07-29 00:05:00|2297.5|2291.5|2298.3|2292.3|2299|2293|2297.5|2291.5|23
1722211800000|2024-07-29 00:10:00|2298.5|2292.5|2298.8|2292.8|2299|2293|2298.5|2292.5|15
1722212100000|2024-07-29 00:15:00|2299|2293|2298.8|2292.8|2299|2293|2298|2292|10
1722212400000|2024-07-29 00:20:00|2299|2293|2298|2292|2299|2293|2298|2292|5
1722212700000|2024-07-29 00:25:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2298.3|2292.3|12
1722213000000|2024-07-29 00:30:00|2299|2293|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|10
1722213300000|2024-07-29 00:35:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2297.8|2291.8|8
1722213600000|2024-07-29 00:40:00|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|5
1722213900000|2024-07-29 00:45:00|2298.3|2292.3|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|12
1722214200000|2024-07-29 00:50:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.5|2292.5|10
1722214500000|2024-07-29 00:55:00|2299.5|2293.5|2300.5|2293|2300.5|2293.8|2299.5|2292|9
1722214800000|2024-07-29 01:00:00|2300.8|2293.3|2295|2289|2302.8|2295.3|2294.5|2288.5|165
1722215100000|2024-07-29 01:05:00|2295.3|2289.3|2293|2287|2297.3|2291.3|2292.8|2286.8|142
1722215400000|2024-07-29 01:10:00|2293.3|2287.3|2292.3|2286.3|2294|2288|2291.3|2285.3|96
1722215700000|2024-07-29 01:15:00|2292.5|2286.5|2291|2285|2292.8|2286.8|2289.5|2283.5|61
1722216000000|2024-07-29 01:20:00|2290.8|2284.8|2292.8|2286.8|2292.8|2286.8|2289.5|2283.5|71
1722216300000|2024-07-29 01:25:00|2293|2287|2290.3|2284.3|2293.3|2287.3|2289.8|2283.8|99
1722216600000|2024-07-29 01:30:00|2290|2284|2288.5|2282.5|2290.5|2284.5|2286.5|2280.5|115
1722216900000|2024-07-29 01:35:00|2288.8|2282.8|2287.5|2281.5|2289.3|2283.3|2286|2280|108
1722217200000|2024-07-29 01:40:00|2287.3|2281.3|2286.8|2280.8|2288.5|2282.5|2286.5|2280.5|104
1722217500000|2024-07-29 01:45:00|2287|2281|2286.8|2280.8|2287|2281|2285.3|2279.3|81
1722217800000|2024-07-29 01:50:00|2287.3|2281.3|2286.5|2280.5|2287.8|2281.8|2284.3|2278.3|76
1722218100000|2024-07-29 01:55:00|2286.3|2280.3|2286.8|2280.8|2287|2281|2285.3|2279.3|45
1722218400000|2024-07-29 02:00:00|2286.5|2280.5|2284.5|2278.5|2287.5|2281.5|2284.5|2278.5|70
1722218700000|2024-07-29 02:05:00|2284.8|2278.8|2285.5|2279.5|2286.8|2280.8|2284.3|2278.3|49
1722219000000|2024-07-29 02:10:00|2285.3|2279.3|2284.5|2278.5|2286.8|2280.8|2284.3|2278.3|48
1722219300000|2024-07-29 02:15:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2284.3|2278.3|15
1722219600000|2024-07-29 02:20:00|2285.8|2279.8|2287|2281|2287|2281|2285.5|2279.5|10
1722219900000|2024-07-29 02:25:00|2286.8|2280.8|2287.3|2281.3|2287.5|2281.5|2286.3|2280.3|12
1722220200000|2024-07-29 02:30:00|2287|2281|2284.5|2278.5|2287|2281|2283.5|2277.5|87
1722220500000|2024-07-29 02:35:00|2284.3|2278.3|2283.3|2277.3|2285|2279|2283.3|2277.3|40
1722220800000|2024-07-29 02:40:00|2283|2277|2283.3|2277.3|2284.8|2278.8|2282.3|2276.3|29
1722221100000|2024-07-29 02:45:00|2283|2277|2283.3|2277.3|2284|2278|2281.8|2275.8|32
1722221400000|2024-07-29 02:50:00|2283.5|2277.5|2283.8|2277.8|2284.5|2278.5|2283|2277|40
1722221700000|2024-07-29 02:55:00|2283.5|2277.5|2283.3|2277.3|2284.5|2278.5|2282|2276|33
1722222000000|2024-07-29 03:00:00|2283|2277|2281.3|2275.3|2283.3|2277.3|2281.3|2275.3|32
1722222300000|2024-07-29 03:05:00|2281|2275|2281.5|2275.5|2282.3|2276.3|2280.3|2274.3|34
1722222600000|2024-07-29 03:10:00|2281.8|2275.8|2282.5|2276.5|2284.3|2278.3|2281.8|2275.8|42
1722222900000|2024-07-29 03:15:00|2282.3|2276.3|2281|2275|2282.5|2276.5|2280.8|2274.8|35
1722223200000|2024-07-29 03:20:00|2280.8|2274.8|2280.5|2274.5|2281.3|2275.3|2280.3|2274.3|35
1722223500000|2024-07-29 03:25:00|2280.8|2274.8|2285|2277.5|2285.3|2278|2280.5|2274.5|26
1722223800000|2024-07-29 03:30:00|2285.3|2277.8|2283.5|2277.5|2285.5|2278|2282.8|2276.8|19
1722224100000|2024-07-29 03:35:00|2283.8|2277.8|2284|2278|2284.3|2278.3|2282.5|2276.5|21
1722224400000|2024-07-29 03:40:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284|2278|5
1722224700000|2024-07-29 03:45:00|2284.5|2278.5|2284|2278|2285|2279|2284|2278|12
1722225000000|2024-07-29 03:50:00|2284.3|2278.3|2284.8|2278.8|2285|2279|2284|2278|5
1722225300000|2024-07-29 03:55:00|2285.3|2279.3|2285.3|2279.3|2285.5|2279.5|2284.5|2278.5|15
1722225600000|2024-07-29 04:00:00|2285|2279|2284.5|2278.5|2285.5|2279.5|2284.3|2278.3|11
1722225900000|2024-07-29 04:05:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|2
1722226200000|2024-07-29 04:10:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284|2278|3
1722226500000|2024-07-29 04:15:00|2284.5|2278.5|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|6
1722226800000|2024-07-29 04:20:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1722227100000|2024-07-29 04:25:00|2284.5|2278.5|2282.5|2276.5|2285|2279|2282.5|2276.5|12
1722227400000|2024-07-29 04:30:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1722227700000|2024-07-29 04:35:00|2283.3|2277.3|2282.8|2276.8|2283.5|2277.5|2282.8|2276.8|5
1722228000000|2024-07-29 04:40:00|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|1
1722228600000|2024-07-29 04:50:00|2282.8|2276.8|2283.8|2277.8|2283.8|2277.8|2282.8|2276.8|8
1722228900000|2024-07-29 04:55:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1722229200000|2024-07-29 05:00:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2283|2277|9
1722229500000|2024-07-29 05:05:00|2283.8|2277.8|2283|2277|2283.8|2277.8|2283|2277|4
1722229800000|2024-07-29 05:10:00|2283.3|2277.3|2283|2277|2283.8|2277.8|2283|2277|10
1722230100000|2024-07-29 05:15:00|2282.8|2276.8|2283.3|2277.3|2283.5|2277.5|2282.5|2276.5|8
1722230400000|2024-07-29 05:20:00|2283.5|2277.5|2284.8|2278.8|2285|2279|2283.5|2277.5|6
1722230700000|2024-07-29 05:25:00|2284.5|2278.5|2285|2277.5|2285|2278.5|2284|2277.3|7
1722231000000|2024-07-29 05:30:00|2285.3|2277.8|2280.8|2274.8|2287.5|2280|2280.5|2274.5|49
1722231300000|2024-07-29 05:35:00|2280.5|2274.5|2279.3|2273.3|2281.5|2275.5|2279|2273|28
1722231600000|2024-07-29 05:40:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|23
1722231900000|2024-07-29 05:45:00|2280|2274|2279.8|2273.8|2280|2274|2278.8|2272.8|17
1722232200000|2024-07-29 05:50:00|2279.5|2273.5|2281.3|2275.3|2283|2277|2279.5|2273.5|84
1722232500000|2024-07-29 05:55:00|2281|2275|2280|2274|2281|2275|2279.5|2273.5|50
1722232800000|2024-07-29 06:00:00|2279.8|2273.8|2283.5|2277.5|2283.5|2277.5|2279.5|2273.5|72
1722233100000|2024-07-29 06:05:00|2283.3|2277.3|2282|2276|2283.5|2277.5|2280.8|2274.8|61
1722233400000|2024-07-29 06:10:00|2282.3|2276.3|2283|2277|2283.3|2277.3|2281.8|2275.8|43
1722233700000|2024-07-29 06:15:00|2283.3|2277.3|2282.5|2276.5|2283.5|2277.5|2281.8|2275.8|56
1722234000000|2024-07-29 06:20:00|2282.8|2276.8|2283.3|2277.3|2283.5|2277.5|2281.8|2275.8|66
1722234300000|2024-07-29 06:25:00|2283|2277|2282.3|2276.3|2283.3|2277.3|2281|2275|45
1722234600000|2024-07-29 06:30:00|2282|2276|2280|2274|2282|2276|2279.8|2273.8|33
1722234900000|2024-07-29 06:35:00|2279.8|2273.8|2280.5|2274.5|2281.3|2275.3|2279.8|2273.8|28
1722235200000|2024-07-29 06:40:00|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279.5|2273.5|33
1722235500000|2024-07-29 06:45:00|2279.3|2273.3|2277.5|2271.5|2280|2274|2276.5|2270.5|61
1722235800000|2024-07-29 06:50:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2276|2270|30
1722236100000|2024-07-29 06:55:00|2277.5|2271.5|2278|2272|2278.8|2272.8|2277.3|2271.3|50
1722236400000|2024-07-29 07:00:00|2278.3|2272.3|2276|2270|2279.3|2273.3|2275.3|2269.3|68
1722236700000|2024-07-29 07:05:00|2276.3|2270.3|2275.5|2269.5|2277.5|2271.5|2275.3|2269.3|53
1722237000000|2024-07-29 07:10:00|2275.8|2269.8|2275|2269|2275.8|2269.8|2274|2268|32
1722237300000|2024-07-29 07:15:00|2274.8|2268.8|2271.8|2265.8|2275.3|2269.3|2271.8|2265.8|70
1722237600000|2024-07-29 07:20:00|2272|2266|2270.5|2264.5|2272.5|2266.5|2270.5|2264.5|55
1722237900000|2024-07-29 07:25:00|2270.8|2264.8|2270.5|2264.5|2271.8|2265.8|2270.5|2264.5|43
1722238200000|2024-07-29 07:30:00|2271|2265|2272.5|2266.5|2272.8|2266.8|2270.8|2264.8|33
1722238500000|2024-07-29 07:35:00|2272.3|2266.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|32
1722238800000|2024-07-29 07:40:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2271.3|2265.3|23
1722239100000|2024-07-29 07:45:00|2272|2266|2273.8|2267.8|2274.3|2268.3|2271.8|2265.8|26
1722239400000|2024-07-29 07:50:00|2273.5|2267.5|2270.5|2264.5|2273.8|2267.8|2270.5|2264.5|26
1722239700000|2024-07-29 07:55:00|2270.3|2264.3|2272|2266|2272.3|2266.3|2270.3|2264.3|23
1722240000000|2024-07-29 08:00:00|2271.8|2265.8|2267.3|2261.3|2271.8|2265.8|2266.8|2260.8|71
1722240300000|2024-07-29 08:05:00|2267.5|2261.5|2269.8|2263.8|2270.3|2264.3|2266.5|2260.5|62
1722240600000|2024-07-29 08:10:00|2269.5|2263.5|2268.8|2262.8|2269.8|2263.8|2268|2262|55
1722240900000|2024-07-29 08:15:00|2269|2263|2269.5|2263.5|2269.8|2263.8|2268.8|2262.8|26
1722241200000|2024-07-29 08:20:00|2269.3|2263.3|2270.5|2264.5|2270.5|2264.5|2268.3|2262.3|44
1722241500000|2024-07-29 08:25:00|2270.3|2264.3|2270|2264|2270.8|2264.8|2269|2263|31
1722241800000|2024-07-29 08:30:00|2270.3|2264.3|2269.8|2263.8|2271.3|2265.3|2269.5|2263.5|32
1722242100000|2024-07-29 08:35:00|2269.5|2263.5|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|22
1722242400000|2024-07-29 08:40:00|2270.5|2264.5|2271.5|2265.5|2272|2266|2269.8|2263.8|42
1722242700000|2024-07-29 08:45:00|2271.3|2265.3|2273.3|2267.3|2273.3|2267.3|2270.8|2264.8|26
1722243000000|2024-07-29 08:50:00|2273|2267|2275.3|2269.3|2275.5|2269.5|2273|2267|41
1722243300000|2024-07-29 08:55:00|2275.5|2269.5|2276.8|2270.8|2277.3|2271.3|2275.3|2269.3|41
1722243600000|2024-07-29 09:00:00|2276.5|2270.5|2278.8|2272.8|2278.8|2272.8|2276.3|2270.3|31
1722243900000|2024-07-29 09:05:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2278|2272|15
1722244200000|2024-07-29 09:10:00|2278.3|2272.3|2279.8|2273.8|2280.3|2274.3|2278.3|2272.3|21
1722244500000|2024-07-29 09:15:00|2279.5|2273.5|2280|2274|2280.8|2274.8|2279.5|2273.5|11
1722244800000|2024-07-29 09:20:00|2279.8|2273.8|2278.3|2272.3|2280|2274|2278|2272|25
1722245100000|2024-07-29 09:25:00|2278|2272|2276.3|2270.3|2278.3|2272.3|2275.8|2269.8|21
1722245400000|2024-07-29 09:30:00|2276|2270|2275.3|2269.3|2276|2270|2274.5|2268.5|28
1722245700000|2024-07-29 09:35:00|2275.8|2269.8|2275|2269|2276.8|2270.8|2275|2269|30
1722246000000|2024-07-29 09:40:00|2274.8|2268.8|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|17
1722246300000|2024-07-29 09:45:00|2273.5|2267.5|2273.3|2267.3|2274.5|2268.5|2273.3|2267.3|23
1722246600000|2024-07-29 09:50:00|2273.5|2267.5|2274.3|2268.3|2274.8|2268.8|2272.8|2266.8|46
1722246900000|2024-07-29 09:55:00|2274|2268|2274.8|2268.8|2275.3|2269.3|2274|2268|20
1722247200000|2024-07-29 10:00:00|2275|2269|2274.3|2268.3|2275|2269|2274|2268|14
1722247500000|2024-07-29 10:05:00|2274|2268|2274|2268|2274.3|2268.3|2274|2268|5
1722247800000|2024-07-29 10:10:00|2274.3|2268.3|2273.5|2267.5|2274.3|2268.3|2273.5|2267.5|4
1722248100000|2024-07-29 10:15:00|2273.8|2267.8|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|15
1722248400000|2024-07-29 10:20:00|2272.5|2266.5|2274.5|2268.5|2274.5|2268.5|2271.8|2265.8|60
1722248700000|2024-07-29 10:25:00|2274.3|2268.3|2275.3|2269.3|2275.3|2269.3|2274.3|2268.3|19
1722249000000|2024-07-29 10:30:00|2275|2269|2275.5|2269.5|2275.5|2269.5|2275|2269|5
1722249300000|2024-07-29 10:35:00|2275.8|2269.8|2274.8|2268.8|2276.5|2270.5|2274.3|2268.3|51
1722249600000|2024-07-29 10:40:00|2274.5|2268.5|2275.8|2269.8|2276.3|2270.3|2274.5|2268.5|78
1722249900000|2024-07-29 10:45:00|2275.3|2269.3|2273.8|2267.8|2275.3|2269.3|2273.8|2267.8|44
1722250200000|2024-07-29 10:50:00|2273.5|2267.5|2270.3|2264.3|2273.8|2267.8|2269.5|2263.5|32
1722250500000|2024-07-29 10:55:00|2270|2264|2267.8|2261.8|2270.3|2264.3|2267.3|2261.3|67
1722250800000|2024-07-29 11:00:00|2267.5|2261.5|2269.3|2263.3|2269.3|2263.3|2267.5|2261.5|21
1722251100000|2024-07-29 11:05:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2267.8|2261.8|28
1722251400000|2024-07-29 11:10:00|2269|2263|2268.8|2262.8|2269.8|2263.8|2268.3|2262.3|21
1722251700000|2024-07-29 11:15:00|2268.5|2262.5|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|10
1722252000000|2024-07-29 11:20:00|2268.3|2262.3|2268.3|2262.3|2268.8|2262.8|2268|2262|29
1722252300000|2024-07-29 11:25:00|2268|2262|2267.8|2261.8|2268.3|2262.3|2267.3|2261.3|21
1722252600000|2024-07-29 11:30:00|2267.5|2261.5|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|26
1722252900000|2024-07-29 11:35:00|2266.5|2260.5|2266.8|2260.8|2267.3|2261.3|2266|2260|13
1722253200000|2024-07-29 11:40:00|2267.3|2261.3|2268|2262|2268.3|2262.3|2267.3|2261.3|16
1722253500000|2024-07-29 11:45:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|11
1722253800000|2024-07-29 11:50:00|2268.5|2262.5|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|24
1722254100000|2024-07-29 11:55:00|2268|2262|2266.3|2260.3|2268.8|2262.8|2266.3|2260.3|40
1722254400000|2024-07-29 12:00:00|2266|2260|2266.3|2260.3|2267|2261|2265|2259|37
1722254700000|2024-07-29 12:05:00|2265.8|2259.8|2267|2261|2269|2263|2265.8|2259.8|44
1722255000000|2024-07-29 12:10:00|2266.8|2260.8|2265.5|2259.5|2267.8|2261.8|2265.5|2259.5|25
1722255300000|2024-07-29 12:15:00|2265.8|2259.8|2265.3|2259.3|2266|2260|2265.3|2259.3|16
1722255600000|2024-07-29 12:20:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2264.5|2258.5|27
1722255900000|2024-07-29 12:25:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2264.8|2258.8|15
1722256200000|2024-07-29 12:30:00|2264.5|2258.5|2264.5|2258.5|2265.3|2259.3|2264|2258|31
1722256500000|2024-07-29 12:35:00|2264.3|2258.3|2264.8|2258.8|2264.8|2258.8|2263.5|2257.5|43
1722256800000|2024-07-29 12:40:00|2264.5|2258.5|2267.3|2261.3|2268|2262|2264.3|2258.3|46
1722257100000|2024-07-29 12:45:00|2267|2261|2266.8|2260.8|2267|2261|2265.5|2259.5|21
1722257400000|2024-07-29 12:50:00|2267|2261|2267.3|2261.3|2267.8|2261.8|2266.3|2260.3|35
1722257700000|2024-07-29 12:55:00|2267.5|2261.5|2266.3|2260.3|2268.8|2262.8|2265.8|2259.8|38
1722258000000|2024-07-29 13:00:00|2266|2260|2264.8|2258.8|2266.8|2260.8|2263.8|2257.8|84
1722258300000|2024-07-29 13:05:00|2264.5|2258.5|2262|2256|2264.8|2258.8|2261.8|2255.8|47
1722258600000|2024-07-29 13:10:00|2261.8|2255.8|2265|2259|2266|2260|2261.8|2255.8|69
1722258900000|2024-07-29 13:15:00|2265.3|2259.3|2264.8|2258.8|2266|2260|2264|2258|47
1722259200000|2024-07-29 13:20:00|2264.5|2258.5|2265.3|2259.3|2265.5|2259.5|2264|2258|34
1722259500000|2024-07-29 13:25:00|2265.5|2259.5|2266.8|2260.8|2267.8|2261.8|2265.3|2259.3|28
1722259800000|2024-07-29 13:30:00|2267|2261|2264.3|2258.3|2267.8|2261.8|2264.3|2258.3|62
1722260100000|2024-07-29 13:35:00|2264.5|2258.5|2264|2258|2264.8|2258.8|2263.5|2257.5|29
1722260400000|2024-07-29 13:40:00|2263.8|2257.8|2265|2259|2265.3|2259.3|2263.8|2257.8|70
1722260700000|2024-07-29 13:45:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2264.5|2258.5|66
1722261000000|2024-07-29 13:50:00|2264.8|2258.8|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|75
1722261300000|2024-07-29 13:55:00|2265|2259|2263.8|2257.8|2265.3|2259.3|2263.8|2257.8|81
1722261600000|2024-07-29 14:00:00|2264|2258|2266|2260|2266.8|2260.8|2263|2257|38
1722261900000|2024-07-29 14:05:00|2265.8|2259.8|2263|2257|2265.8|2259.8|2263|2257|37
1722262200000|2024-07-29 14:10:00|2263.3|2257.3|2258.5|2252.5|2263.3|2257.3|2258|2252|48
1722262500000|2024-07-29 14:15:00|2258.3|2252.3|2258.3|2252.3|2259.5|2253.5|2258|2252|24
1722262800000|2024-07-29 14:20:00|2258|2252|2257.8|2251.8|2258.8|2252.8|2257.5|2251.5|37
1722263100000|2024-07-29 14:25:00|2258|2252|2256.5|2250.5|2258.3|2252.3|2256.5|2250.5|43
1722263400000|2024-07-29 14:30:00|2256.8|2250.8|2256.8|2250.8|2257.8|2251.8|2256|2250|35
1722263700000|2024-07-29 14:35:00|2256.5|2250.5|2257.3|2251.3|2258.5|2252.5|2256.3|2250.3|42
1722264000000|2024-07-29 14:40:00|2257.5|2251.5|2256.3|2250.3|2258.8|2252.8|2256|2250|41
1722264300000|2024-07-29 14:45:00|2256.5|2250.5|2257.5|2251.5|2258.5|2252.5|2256.5|2250.5|64
1722264600000|2024-07-29 14:50:00|2257.3|2251.3|2259|2253|2260.3|2254.3|2256.5|2250.5|66
1722264900000|2024-07-29 14:55:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2258.3|2252.3|30
1722265200000|2024-07-29 15:00:00|2260.5|2254.5|2259.3|2253.3|2260.5|2254.5|2258|2252|28
1722265500000|2024-07-29 15:05:00|2258.8|2252.8|2259.3|2253.3|2260.3|2254.3|2258.5|2252.5|40
1722265800000|2024-07-29 15:10:00|2259|2253|2258.3|2252.3|2260.3|2254.3|2258|2252|40
1722266100000|2024-07-29 15:15:00|2258|2252|2250.8|2244.8|2258|2252|2250.8|2244.8|92
1722266400000|2024-07-29 15:20:00|2251|2245|2252.8|2246.8|2253.8|2247.8|2250.5|2244.5|59
1722266700000|2024-07-29 15:25:00|2252.5|2246.5|2252.3|2246.3|2256|2250|2249.8|2243.8|153
1722267000000|2024-07-29 15:30:00|2252|2246|2251.5|2245.5|2255|2249|2251.3|2245.3|63
1722267300000|2024-07-29 15:35:00|2251.3|2245.3|2255.8|2249.8|2256|2250|2250.3|2244.3|65
1722267600000|2024-07-29 15:40:00|2256|2250|2249.5|2243.5|2257.3|2251.3|2249.5|2243.5|108
1722267900000|2024-07-29 15:45:00|2249.8|2243.8|2252|2246|2252.3|2246.3|2247.8|2241.8|37
1722268200000|2024-07-29 15:50:00|2252.3|2246.3|2252.8|2246.8|2253.3|2247.3|2251.3|2245.3|29
1722268500000|2024-07-29 15:55:00|2253|2247|2252.8|2246.8|2253.8|2247.8|2251.3|2245.3|40
1722268800000|2024-07-29 16:00:00|2252.5|2246.5|2247.8|2241.8|2252.5|2246.5|2247.8|2241.8|31
1722269100000|2024-07-29 16:05:00|2248|2242|2246.8|2240.8|2248|2242|2246.5|2240.5|18
1722269400000|2024-07-29 16:10:00|2246|2240|2243.8|2237.8|2246.5|2240.5|2243.3|2237.3|26
1722269700000|2024-07-29 16:15:00|2244|2238|2244.5|2238.5|2245.3|2239.3|2243.8|2237.8|33
1722270000000|2024-07-29 16:20:00|2244.3|2238.3|2245.3|2239.3|2245.3|2239.3|2244.3|2238.3|7
1722270300000|2024-07-29 16:25:00|2245|2239|2243.5|2237.5|2245|2239|2243|2237|9
1722270600000|2024-07-29 16:30:00|2243.8|2237.8|2245.3|2239.3|2245.8|2239.8|2243.3|2237.3|41
1722270900000|2024-07-29 16:35:00|2245.5|2239.5|2247.5|2241.5|2248|2242|2245.5|2239.5|64
1722271200000|2024-07-29 16:40:00|2247.8|2241.8|2249.5|2243.5|2250.5|2244.5|2247.5|2241.5|36
1722271500000|2024-07-29 16:45:00|2249.3|2243.3|2251|2245|2251|2245|2249.3|2243.3|19
1722271800000|2024-07-29 16:50:00|2250.8|2244.8|2251|2245|2251|2245|2250.5|2244.5|8
1722272100000|2024-07-29 16:55:00|2250.8|2244.8|2250.1|2244.1|2251.1|2245.1|2250.1|2244.1|12
1722272400000|2024-07-29 17:00:00|2250.4|2244.4|2249.4|2243.4|2250.6|2244.6|2249.4|2243.4|12
1722272700000|2024-07-29 17:05:00|2249.1|2243.1|2249.4|2243.4|2249.6|2243.6|2249.1|2243.1|6
1722273000000|2024-07-29 17:10:00|2249.6|2243.6|2249.9|2243.9|2249.9|2243.9|2249.6|2243.6|2
1722273300000|2024-07-29 17:15:00|2249.6|2243.6|2250.4|2244.4|2250.6|2244.6|2249.6|2243.6|5
1722273600000|2024-07-29 17:20:00|2250.1|2244.1|2251.4|2245.4|2251.9|2245.9|2249.9|2243.9|24
1722273900000|2024-07-29 17:25:00|2251.1|2245.1|2250.6|2244.6|2251.1|2245.1|2250.4|2244.4|6
1722274200000|2024-07-29 17:30:00|2250.9|2244.9|2250.9|2244.9|2251.4|2245.4|2250.9|2244.9|9
1722274500000|2024-07-29 17:35:00|2251.1|2245.1|2250.9|2244.9|2251.4|2245.4|2250.9|2244.9|10
1722274800000|2024-07-29 17:40:00|2251.1|2245.1|2250.6|2244.6|2251.1|2245.1|2250.6|2244.6|7
1722275100000|2024-07-29 17:45:00|2250.4|2244.4|2250.6|2244.6|2250.9|2244.9|2250.1|2244.1|6
1722275400000|2024-07-29 17:50:00|2250.4|2244.4|2250.1|2244.1|2250.4|2244.4|2250.1|2244.1|2
1722275700000|2024-07-29 17:55:00|2249.9|2243.9|2255|2240|2255|2244.1|2249.9|2239.5|6
1722297600000|2024-07-30 00:00:00|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2249|2243|35
1722297900000|2024-07-30 00:05:00|2250.3|2244.3|2248|2242|2251|2245|2247.3|2241.3|28
1722298200000|2024-07-30 00:10:00|2247.8|2241.8|2248.3|2242.3|2248.5|2242.5|2246|2240|18
1722298500000|2024-07-30 00:15:00|2248|2242|2248.5|2242.5|2249.3|2243.3|2248|2242|14
1722298800000|2024-07-30 00:20:00|2248.8|2242.8|2249|2243|2250|2244|2248.8|2242.8|15
1722299100000|2024-07-30 00:25:00|2249.3|2243.3|2248.8|2242.8|2249.5|2243.5|2248.8|2242.8|4
1722299400000|2024-07-30 00:30:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249|2243|3
1722299700000|2024-07-30 00:35:00|2249.8|2243.8|2249.8|2243.8|2250.5|2244.5|2249.8|2243.8|10
1722300000000|2024-07-30 00:40:00|2250|2244|2250|2244|2250|2244|2250|2244|1
1722300300000|2024-07-30 00:45:00|2250.3|2244.3|2250.5|2244.5|2251|2245|2250.3|2244.3|6
1722300600000|2024-07-30 00:50:00|2250.8|2244.8|2252.3|2246.3|2253.5|2247.5|2250.8|2244.8|14
1722300900000|2024-07-30 00:55:00|2252|2246|2252.8|2245.3|2252.8|2246.5|2252|2245.3|14
1722301200000|2024-07-30 01:00:00|2253|2245.5|2251|2245|2255.3|2247.8|2250.8|2244.3|102
1722301500000|2024-07-30 01:05:00|2251.3|2245.3|2251.3|2245.3|2252|2246|2250|2244|83
1722301800000|2024-07-30 01:10:00|2251.8|2245.8|2250|2244|2253|2247|2249.5|2243.5|90
1722302100000|2024-07-30 01:15:00|2250.3|2244.3|2244.5|2238.5|2250.3|2244.3|2243.8|2237.8|119
1722302400000|2024-07-30 01:20:00|2244.3|2238.3|2242|2236|2244.3|2238.3|2241.3|2235.3|68
1722302700000|2024-07-30 01:25:00|2242.3|2236.3|2241.3|2235.3|2242.5|2236.5|2240.5|2234.5|60
1722303000000|2024-07-30 01:30:00|2241|2235|2238.8|2232.8|2242.8|2236.8|2237|2231|77
1722303300000|2024-07-30 01:35:00|2239|2233|2240|2234|2241.3|2235.3|2238.5|2232.5|77
1722303600000|2024-07-30 01:40:00|2240.3|2234.3|2239.3|2233.3|2240.5|2234.5|2239|2233|54
1722303900000|2024-07-30 01:45:00|2239|2233|2238|2232|2239|2233|2236.3|2230.3|62
1722304200000|2024-07-30 01:50:00|2238.3|2232.3|2238|2232|2239|2233|2238|2232|27
1722304500000|2024-07-30 01:55:00|2238.3|2232.3|2238.8|2232.8|2239.8|2233.8|2237.8|2231.8|20
1722304800000|2024-07-30 02:00:00|2238.5|2232.5|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|34
1722305100000|2024-07-30 02:05:00|2238|2232|2238.8|2232.8|2239.8|2233.8|2237.3|2231.3|52
1722305400000|2024-07-30 02:10:00|2238.5|2232.5|2238.3|2232.3|2239.8|2233.8|2237.3|2231.3|36
1722305700000|2024-07-30 02:15:00|2238.5|2232.5|2238.8|2232.8|2239.3|2233.3|2238.5|2232.5|8
1722306000000|2024-07-30 02:20:00|2238.5|2232.5|2237|2231|2238.5|2232.5|2236.8|2230.8|26
1722306300000|2024-07-30 02:25:00|2236.8|2230.8|2237|2231|2237|2231|2236.5|2230.5|8
1722306600000|2024-07-30 02:30:00|2236.8|2230.8|2237|2231|2237.5|2231.5|2235.5|2229.5|73
1722306900000|2024-07-30 02:35:00|2237.3|2231.3|2237.5|2231.5|2238|2232|2236.5|2230.5|34
1722307200000|2024-07-30 02:40:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2236.5|2230.5|44
1722307500000|2024-07-30 02:45:00|2238.3|2232.3|2237|2231|2240.5|2234.5|2236.8|2230.8|77
1722307800000|2024-07-30 02:50:00|2237.3|2231.3|2237.3|2231.3|2238|2232|2236.5|2230.5|45
1722308100000|2024-07-30 02:55:00|2237.5|2231.5|2237.5|2231.5|2238|2232|2237.3|2231.3|37
1722308400000|2024-07-30 03:00:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237|2231|39
1722308700000|2024-07-30 03:05:00|2239|2233|2239.5|2233.5|2240.3|2234.3|2238.8|2232.8|23
1722309000000|2024-07-30 03:10:00|2239.3|2233.3|2240|2234|2240.3|2234.3|2239|2233|16
1722309300000|2024-07-30 03:15:00|2240.3|2234.3|2239.8|2233.8|2241|2235|2239.3|2233.3|33
1722309600000|2024-07-30 03:20:00|2239.5|2233.5|2240|2234|2240.3|2234.3|2237.5|2231.5|54
1722309900000|2024-07-30 03:25:00|2240.3|2234.3|2240.8|2233.3|2241.3|2234.5|2239.5|2233|27
1722310200000|2024-07-30 03:30:00|2240.5|2233|2239.5|2233.5|2241|2234.3|2239.5|2233|8
1722310500000|2024-07-30 03:35:00|2239.3|2233.3|2238.5|2232.5|2239.3|2233.3|2237.5|2231.5|14
1722310800000|2024-07-30 03:40:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|4
1722311100000|2024-07-30 03:45:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1722311400000|2024-07-30 03:50:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1722311700000|2024-07-30 03:55:00|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|5
1722312000000|2024-07-30 04:00:00|2238.8|2232.8|2239|2233|2239|2233|2238.5|2232.5|10
1722312300000|2024-07-30 04:05:00|2238.8|2232.8|2240.8|2234.8|2241.3|2235.3|2238.8|2232.8|10
1722312600000|2024-07-30 04:10:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|8
1722312900000|2024-07-30 04:15:00|2240.8|2234.8|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|11
1722313200000|2024-07-30 04:20:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2239.8|2233.8|5
1722313500000|2024-07-30 04:25:00|2240|2234|2240.3|2234.3|2240.8|2234.8|2240|2234|10
1722313800000|2024-07-30 04:30:00|2240.5|2234.5|2241|2235|2241.3|2235.3|2240.5|2234.5|11
1722314100000|2024-07-30 04:35:00|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.8|2234.8|5
1722314400000|2024-07-30 04:40:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|3
1722314700000|2024-07-30 04:45:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2240.3|2234.3|8
1722315000000|2024-07-30 04:50:00|2240.8|2234.8|2241|2235|2241.3|2235.3|2240.8|2234.8|4
1722315600000|2024-07-30 05:00:00|2240.8|2234.8|2238.3|2232.3|2240.8|2234.8|2237.8|2231.8|29
1722315900000|2024-07-30 05:05:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1722316200000|2024-07-30 05:10:00|2238.3|2232.3|2238.3|2232.3|2238.8|2232.8|2238|2232|15
1722316500000|2024-07-30 05:15:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|2
1722316800000|2024-07-30 05:20:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|4
1722317100000|2024-07-30 05:25:00|2238.5|2232.5|2239.3|2231.8|2239.3|2232.5|2238.5|2231.8|2
1722317400000|2024-07-30 05:30:00|2239|2231.5|2238.3|2232.3|2239|2232.8|2238.3|2231.5|5
1722317700000|2024-07-30 05:35:00|2238.8|2232.8|2238.3|2232.3|2239.3|2233.3|2237.8|2231.8|12
1722318000000|2024-07-30 05:40:00|2238.5|2232.5|2239.5|2233.5|2240.8|2234.8|2238.5|2232.5|57
1722318300000|2024-07-30 05:45:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2238|2232|28
1722318600000|2024-07-30 05:50:00|2239|2233|2241|2235|2241|2235|2239|2233|19
1722318900000|2024-07-30 05:55:00|2240.8|2234.8|2241|2235|2242.5|2236.5|2238.5|2232.5|62
1722319200000|2024-07-30 06:00:00|2241.3|2235.3|2242.3|2236.3|2242.8|2236.8|2241.3|2235.3|50
1722319500000|2024-07-30 06:05:00|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2240.5|2234.5|35
1722319800000|2024-07-30 06:10:00|2242.3|2236.3|2240.3|2234.3|2242.5|2236.5|2240|2234|44
1722320100000|2024-07-30 06:15:00|2240.5|2234.5|2244.3|2238.3|2244.3|2238.3|2240|2234|48
1722320400000|2024-07-30 06:20:00|2244|2238|2244.5|2238.5|2246.5|2240.5|2242|2236|51
1722320700000|2024-07-30 06:25:00|2244.8|2238.8|2246|2240|2247.5|2241.5|2244.5|2238.5|75
1722321000000|2024-07-30 06:30:00|2245.8|2239.8|2240.8|2234.8|2245.8|2239.8|2240.5|2234.5|102
1722321300000|2024-07-30 06:35:00|2240.5|2234.5|2242|2236|2242.8|2236.8|2239|2233|114
1722321600000|2024-07-30 06:40:00|2241.8|2235.8|2242.8|2236.8|2242.8|2236.8|2240.8|2234.8|58
1722321900000|2024-07-30 06:45:00|2243|2237|2241.3|2235.3|2243|2237|2240.5|2234.5|86
1722322200000|2024-07-30 06:50:00|2241|2235|2241.3|2235.3|2241.8|2235.8|2239.3|2233.3|59
1722322500000|2024-07-30 06:55:00|2241|2235|2242.5|2236.5|2242.8|2236.8|2241|2235|54
1722322800000|2024-07-30 07:00:00|2242.3|2236.3|2242.8|2236.8|2244.5|2238.5|2240.5|2234.5|72
1722323100000|2024-07-30 07:05:00|2242.5|2236.5|2245.3|2239.3|2246.5|2240.5|2241.5|2235.5|72
1722323400000|2024-07-30 07:10:00|2245.5|2239.5|2244.5|2238.5|2246|2240|2243.5|2237.5|65
1722323700000|2024-07-30 07:15:00|2244.8|2238.8|2245.3|2239.3|2245.8|2239.8|2243.5|2237.5|52
1722324000000|2024-07-30 07:20:00|2245|2239|2243.3|2237.3|2245.8|2239.8|2243.3|2237.3|28
1722324300000|2024-07-30 07:25:00|2243|2237|2244.5|2238.5|2245.3|2239.3|2242.8|2236.8|31
1722324600000|2024-07-30 07:30:00|2244.3|2238.3|2244.5|2238.5|2245.3|2239.3|2243.5|2237.5|31
1722324900000|2024-07-30 07:35:00|2244.8|2238.8|2245|2239|2246.3|2240.3|2243.8|2237.8|29
1722325200000|2024-07-30 07:40:00|2245.3|2239.3|2236.8|2230.8|2246|2240|2236|2230|64
1722325500000|2024-07-30 07:45:00|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2234.8|2228.8|47
1722325800000|2024-07-30 07:50:00|2235.8|2229.8|2234|2228|2235.8|2229.8|2234|2228|32
1722326100000|2024-07-30 07:55:00|2233.8|2227.8|2232.8|2226.8|2234|2228|2232.5|2226.5|46
1722326400000|2024-07-30 08:00:00|2233|2227|2233.8|2227.8|2236.3|2230.3|2232|2226|76
1722326700000|2024-07-30 08:05:00|2234|2228|2235.8|2229.8|2236.8|2230.8|2234|2228|55
1722327000000|2024-07-30 08:10:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2234.3|2228.3|39
1722327300000|2024-07-30 08:15:00|2236|2230|2234|2228|2237.8|2231.8|2234|2228|29
1722327600000|2024-07-30 08:20:00|2233.8|2227.8|2234.3|2228.3|2235|2229|2233.3|2227.3|32
1722327900000|2024-07-30 08:25:00|2234.5|2228.5|2234.8|2228.8|2235.5|2229.5|2234.3|2228.3|23
1722328200000|2024-07-30 08:30:00|2234.5|2228.5|2235.3|2229.3|2235.5|2229.5|2233.8|2227.8|27
1722328500000|2024-07-30 08:35:00|2235|2229|2234.8|2228.8|2235.5|2229.5|2234.8|2228.8|9
1722328800000|2024-07-30 08:40:00|2234.5|2228.5|2237.5|2231.5|2237.5|2231.5|2234.5|2228.5|37
1722329100000|2024-07-30 08:45:00|2237.3|2231.3|2235.3|2229.3|2237.3|2231.3|2235.3|2229.3|15
1722329400000|2024-07-30 08:50:00|2235|2229|2234.5|2228.5|2236|2230|2234.3|2228.3|41
1722329700000|2024-07-30 08:55:00|2234.8|2228.8|2234.8|2228.8|2235.8|2229.8|2233.8|2227.8|35
1722330000000|2024-07-30 09:00:00|2235|2229|2233.3|2227.3|2235.5|2229.5|2233|2227|40
1722330300000|2024-07-30 09:05:00|2233|2227|2232.5|2226.5|2233.8|2227.8|2232|2226|18
1722330600000|2024-07-30 09:10:00|2232.8|2226.8|2234.5|2228.5|2235.3|2229.3|2232.8|2226.8|29
1722330900000|2024-07-30 09:15:00|2234.8|2228.8|2234.3|2228.3|2235.3|2229.3|2234.3|2228.3|13
1722331200000|2024-07-30 09:20:00|2234.5|2228.5|2234.3|2228.3|2235.8|2229.8|2234.3|2228.3|15
1722331500000|2024-07-30 09:25:00|2234.5|2228.5|2234|2228|2234.8|2228.8|2233.5|2227.5|18
1722331800000|2024-07-30 09:30:00|2233.8|2227.8|2233.8|2227.8|2234.8|2228.8|2233.5|2227.5|18
1722332100000|2024-07-30 09:35:00|2233.5|2227.5|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|11
1722332400000|2024-07-30 09:40:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2232.8|2226.8|27
1722332700000|2024-07-30 09:45:00|2233.5|2227.5|2234.8|2228.8|2235.3|2229.3|2233.3|2227.3|23
1722333000000|2024-07-30 09:50:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2233.8|2227.8|17
1722333300000|2024-07-30 09:55:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.5|2227.5|17
1722333600000|2024-07-30 10:00:00|2234|2228|2234.3|2228.3|2234.8|2228.8|2233.8|2227.8|12
1722333900000|2024-07-30 10:05:00|2234|2228|2234.8|2228.8|2234.8|2228.8|2233.5|2227.5|13
1722334200000|2024-07-30 10:10:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|10
1722334500000|2024-07-30 10:15:00|2234.5|2228.5|2233.8|2227.8|2234.8|2228.8|2233.3|2227.3|23
1722334800000|2024-07-30 10:20:00|2234|2228|2234.8|2228.8|2235|2229|2233.3|2227.3|20
1722335100000|2024-07-30 10:25:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2233.3|2227.3|35
1722335400000|2024-07-30 10:30:00|2234|2228|2234|2228|2234.3|2228.3|2233.3|2227.3|31
1722335700000|2024-07-30 10:35:00|2233.8|2227.8|2234|2228|2234.3|2228.3|2233.3|2227.3|18
1722336000000|2024-07-30 10:40:00|2233.8|2227.8|2234.8|2228.8|2235.5|2229.5|2233.8|2227.8|11
1722336300000|2024-07-30 10:45:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2233.5|2227.5|14
1722336600000|2024-07-30 10:50:00|2235|2229|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|48
1722336900000|2024-07-30 10:55:00|2233.8|2227.8|2233.3|2227.3|2234.5|2228.5|2233.3|2227.3|24
1722337200000|2024-07-30 11:00:00|2233.8|2227.8|2232.3|2226.3|2234|2228|2232|2226|25
1722337500000|2024-07-30 11:05:00|2232|2226|2226.5|2220.5|2232|2226|2226.3|2220.3|47
1722337800000|2024-07-30 11:10:00|2226.3|2220.3|2228.3|2222.3|2229.3|2223.3|2226.3|2220.3|23
1722338100000|2024-07-30 11:15:00|2228.5|2222.5|2229.5|2223.5|2230.3|2224.3|2228.3|2222.3|24
1722338400000|2024-07-30 11:20:00|2229.8|2223.8|2230.5|2224.5|2232.3|2226.3|2229.8|2223.8|47
1722338700000|2024-07-30 11:25:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.8|2223.8|22
1722339000000|2024-07-30 11:30:00|2230.3|2224.3|2229.8|2223.8|2230.5|2224.5|2229.8|2223.8|21
1722339300000|2024-07-30 11:35:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.3|2223.3|13
1722339600000|2024-07-30 11:40:00|2229.8|2223.8|2229.5|2223.5|2230.8|2224.8|2228.5|2222.5|20
1722339900000|2024-07-30 11:45:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|12
1722340200000|2024-07-30 11:50:00|2228.5|2222.5|2229.3|2223.3|2230.5|2224.5|2228.3|2222.3|35
1722340500000|2024-07-30 11:55:00|2229.5|2223.5|2228.3|2222.3|2229.8|2223.8|2228|2222|32
1722340800000|2024-07-30 12:00:00|2228.5|2222.5|2226.3|2220.3|2228.5|2222.5|2225|2219|52
1722341100000|2024-07-30 12:05:00|2226.5|2220.5|2226.3|2220.3|2227.8|2221.8|2225.8|2219.8|50
1722341400000|2024-07-30 12:10:00|2226|2220|2223.3|2217.3|2226|2220|2223|2217|60
1722341700000|2024-07-30 12:15:00|2223|2217|2224.5|2218.5|2225.3|2219.3|2223|2217|43
1722342000000|2024-07-30 12:20:00|2224.8|2218.8|2222.8|2216.8|2225.8|2219.8|2222.3|2216.3|36
1722342300000|2024-07-30 12:25:00|2223|2217|2220.8|2214.8|2223|2217|2219.3|2213.3|47
1722342600000|2024-07-30 12:30:00|2221|2215|2221.3|2215.3|2221.8|2215.8|2219.8|2213.8|53
1722342900000|2024-07-30 12:35:00|2221|2215|2219.8|2213.8|2221.3|2215.3|2219.5|2213.5|28
1722343200000|2024-07-30 12:40:00|2219.5|2213.5|2217.8|2211.8|2219.5|2213.5|2216|2210|58
1722343500000|2024-07-30 12:45:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2216.5|2210.5|55
1722343800000|2024-07-30 12:50:00|2218|2212|2217|2211|2218|2212|2216.3|2210.3|46
1722344100000|2024-07-30 12:55:00|2216.8|2210.8|2217|2211|2218|2212|2216|2210|63
1722344400000|2024-07-30 13:00:00|2216.8|2210.8|2214.3|2208.3|2219.1|2213.1|2213.1|2207.1|222
1722344700000|2024-07-30 13:05:00|2214.5|2208.5|2214.3|2208.3|2214.8|2208.8|2212.5|2206.5|82
1722345000000|2024-07-30 13:10:00|2214|2208|2214.5|2208.5|2216|2210|2213.8|2207.8|92
1722345300000|2024-07-30 13:15:00|2214.3|2208.3|2213.3|2207.3|2216.8|2210.8|2213.3|2207.3|91
1722345600000|2024-07-30 13:20:00|2213.8|2207.8|2214.3|2208.3|2214.8|2208.8|2213|2207|27
1722345900000|2024-07-30 13:25:00|2214.5|2208.5|2216.8|2210.8|2217|2211|2214.3|2208.3|55
1722346200000|2024-07-30 13:30:00|2217|2211|2216|2210|2217.3|2211.3|2216|2210|46
1722346500000|2024-07-30 13:35:00|2215.8|2209.8|2218.8|2212.8|2218.8|2212.8|2215.8|2209.8|61
1722346800000|2024-07-30 13:40:00|2219|2213|2217.8|2211.8|2221|2215|2216.8|2210.8|78
1722347100000|2024-07-30 13:45:00|2217.5|2211.5|2216.3|2210.3|2217.5|2211.5|2214.8|2208.8|66
1722347400000|2024-07-30 13:50:00|2216|2210|2216.8|2210.8|2217.3|2211.3|2214.8|2208.8|73
1722347700000|2024-07-30 13:55:00|2217|2211|2216.3|2210.3|2217.5|2211.5|2215.3|2209.3|60
1722348000000|2024-07-30 14:00:00|2216|2210|2215.8|2209.8|2216.8|2210.8|2214.8|2208.8|77
1722348300000|2024-07-30 14:05:00|2216|2210|2214.3|2208.3|2216.3|2210.3|2213.5|2207.5|55
1722348600000|2024-07-30 14:10:00|2214.5|2208.5|2215|2209|2215.5|2209.5|2213.5|2207.5|52
1722348900000|2024-07-30 14:15:00|2215.3|2209.3|2216.3|2210.3|2216.5|2210.5|2214.8|2208.8|74
1722349200000|2024-07-30 14:20:00|2216.5|2210.5|2220.8|2214.8|2221.8|2215.8|2216|2210|75
1722349500000|2024-07-30 14:25:00|2221|2215|2225.3|2219.3|2225.5|2219.5|2221|2215|119
1722349800000|2024-07-30 14:30:00|2225|2219|2228|2222|2229|2223|2225|2219|146
1722350100000|2024-07-30 14:35:00|2227.8|2221.8|2229.5|2223.5|2232.8|2226.8|2226.8|2220.8|144
1722350400000|2024-07-30 14:40:00|2229.3|2223.3|2229.5|2223.5|2234.1|2228.1|2228.8|2222.8|121
1722350700000|2024-07-30 14:45:00|2229.8|2223.8|2227.3|2221.3|2229.8|2223.8|2227|2221|64
1722351000000|2024-07-30 14:50:00|2227.5|2221.5|2227.3|2221.3|2229.3|2223.3|2227|2221|57
1722351300000|2024-07-30 14:55:00|2227.5|2221.5|2227.5|2221.5|2229|2223|2227|2221|62
1722351600000|2024-07-30 15:00:00|2227.8|2221.8|2227.5|2221.5|2228.8|2222.8|2226.8|2220.8|85
1722351900000|2024-07-30 15:05:00|2227.3|2221.3|2228.3|2222.3|2228.8|2222.8|2227|2221|57
1722352200000|2024-07-30 15:10:00|2228.5|2222.5|2229.3|2223.3|2231.8|2225.8|2228.5|2222.5|51
1722352500000|2024-07-30 15:15:00|2229.5|2223.5|2225|2219|2231|2225|2225|2219|90
1722352800000|2024-07-30 15:20:00|2224.8|2218.8|2222.8|2216.8|2224.8|2218.8|2222|2216|83
1722353100000|2024-07-30 15:25:00|2223|2217|2230|2224|2231.5|2225.5|2223|2217|159
1722353400000|2024-07-30 15:30:00|2229.8|2223.8|2230|2224|2232|2226|2229|2223|47
1722353700000|2024-07-30 15:35:00|2230.3|2224.3|2230|2224|2231.8|2225.8|2230|2224|38
1722354000000|2024-07-30 15:40:00|2229.8|2223.8|2232.5|2226.5|2233|2227|2229.3|2223.3|44
1722354300000|2024-07-30 15:45:00|2232.3|2226.3|2231.3|2225.3|2232.5|2226.5|2230.3|2224.3|40
1722354600000|2024-07-30 15:50:00|2231.5|2225.5|2232.3|2226.3|2232.8|2226.8|2231|2225|37
1722354900000|2024-07-30 15:55:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232|2226|16
1722355200000|2024-07-30 16:00:00|2232|2226|2234.5|2228.5|2234.8|2228.8|2231.8|2225.8|29
1722355500000|2024-07-30 16:05:00|2234.8|2228.8|2238|2232|2238.8|2232.8|2234.8|2228.8|34
1722355800000|2024-07-30 16:10:00|2238.3|2232.3|2239|2233|2239.8|2233.8|2238|2232|60
1722356100000|2024-07-30 16:15:00|2238.8|2232.8|2239.3|2233.3|2239.8|2233.8|2237|2231|29
1722356400000|2024-07-30 16:20:00|2239.5|2233.5|2241.5|2235.5|2241.8|2235.8|2239.5|2233.5|24
1722356700000|2024-07-30 16:25:00|2241.8|2235.8|2242.8|2236.8|2244.8|2238.8|2241.5|2235.5|22
1722357000000|2024-07-30 16:30:00|2243|2237|2244|2238|2244.3|2238.3|2242.5|2236.5|23
1722357300000|2024-07-30 16:35:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2241.5|2235.5|18
1722357600000|2024-07-30 16:40:00|2242.5|2236.5|2243|2237|2243.8|2237.8|2242.3|2236.3|12
1722357900000|2024-07-30 16:45:00|2243.3|2237.3|2244|2238|2244.3|2238.3|2243|2237|14
1722358200000|2024-07-30 16:50:00|2243.8|2237.8|2242|2236|2243.8|2237.8|2241.8|2235.8|31
1722358500000|2024-07-30 16:55:00|2241.8|2235.8|2240.5|2234.5|2242.5|2236.5|2240.3|2234.3|57
1722358800000|2024-07-30 17:00:00|2240.3|2234.3|2238.8|2232.8|2240.5|2234.5|2238.5|2232.5|28
1722359100000|2024-07-30 17:05:00|2238.5|2232.5|2239.3|2233.3|2239.3|2233.3|2237.3|2231.3|25
1722359400000|2024-07-30 17:10:00|2239|2233|2240|2234|2240|2234|2239|2233|9
1722359700000|2024-07-30 17:15:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|6
1722360000000|2024-07-30 17:20:00|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|8
1722360300000|2024-07-30 17:25:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2240|2234|18
1722360600000|2024-07-30 17:30:00|2240|2234|2241|2235|2241|2235|2239.8|2233.8|31
1722360900000|2024-07-30 17:35:00|2241.3|2235.3|2242|2236|2242|2236|2241|2235|9
1722361200000|2024-07-30 17:40:00|2241.8|2235.8|2240.8|2234.8|2242|2236|2240.5|2234.5|9
1722361500000|2024-07-30 17:45:00|2241.3|2235.3|2241.5|2235.5|2242.5|2236.5|2240.8|2234.8|13
1722361800000|2024-07-30 17:50:00|2241.3|2235.3|2241.8|2235.8|2242|2236|2241.3|2235.3|10
1722362100000|2024-07-30 17:55:00|2246.3|2231.3|2246.5|2231.5|2246.5|2231.5|2246|2231|7
1722384000000|2024-07-31 00:00:00|2235.9|2229.9|2235.9|2229.9|2236.6|2230.6|2234.1|2228.1|19
1722384300000|2024-07-31 00:05:00|2235.8|2229.8|2233.5|2227.5|2235.8|2229.8|2233|2227|27
1722384600000|2024-07-31 00:10:00|2233.3|2227.3|2233.5|2227.5|2233.8|2227.8|2232.8|2226.8|9
1722384900000|2024-07-31 00:15:00|2233.8|2227.8|2238.5|2232.5|2239.6|2233.6|2233.3|2227.3|39
1722385200000|2024-07-31 00:20:00|2238.8|2232.8|2238.8|2232.8|2239.3|2233.3|2238|2232|16
1722385500000|2024-07-31 00:25:00|2239|2233|2238.5|2232.5|2239|2233|2238.3|2232.3|9
1722385800000|2024-07-31 00:30:00|2238.3|2232.3|2240.3|2234.3|2240.3|2234.3|2237.8|2231.8|22
1722386100000|2024-07-31 00:35:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240|2234|5
1722386400000|2024-07-31 00:40:00|2240.8|2234.8|2240.5|2234.5|2241|2235|2239.5|2233.5|13
1722386700000|2024-07-31 00:45:00|2240.3|2234.3|2242|2236|2242.3|2236.3|2239.8|2233.8|31
1722387000000|2024-07-31 00:50:00|2242.5|2236.5|2243.3|2237.3|2244.3|2238.3|2242|2236|27
1722387300000|2024-07-31 00:55:00|2243|2237|2244.3|2238.3|2244.3|2238.3|2243|2237|21
1722387600000|2024-07-31 01:00:00|2244.5|2238.5|2247|2241|2250.5|2244.5|2244.5|2238.5|198
1722387900000|2024-07-31 01:05:00|2247.3|2241.3|2248|2242|2248|2242|2245|2239|116
1722388200000|2024-07-31 01:10:00|2248.3|2242.3|2249.5|2243.5|2250.5|2244.5|2248.3|2242.3|70
1722388500000|2024-07-31 01:15:00|2249.8|2243.8|2249.8|2243.8|2251.3|2245.3|2248.3|2242.3|46
1722388800000|2024-07-31 01:20:00|2250|2244|2251.5|2245.5|2251.5|2245.5|2249.5|2243.5|54
1722389100000|2024-07-31 01:25:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2248.8|2242.8|39
1722389400000|2024-07-31 01:30:00|2251|2245|2250|2244|2251.3|2245.3|2249.3|2243.3|54
1722389700000|2024-07-31 01:35:00|2250.3|2244.3|2251.5|2245.5|2251.5|2245.5|2249|2243|56
1722390000000|2024-07-31 01:40:00|2251.8|2245.8|2251.5|2245.5|2252|2246|2250|2244|48
1722390300000|2024-07-31 01:45:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2250|2244|83
1722390600000|2024-07-31 01:50:00|2252|2246|2252.8|2246.8|2254.8|2248.8|2251|2245|90
1722390900000|2024-07-31 01:55:00|2252.5|2246.5|2252|2246|2255.5|2249.5|2251.3|2245.3|125
1722391200000|2024-07-31 02:00:00|2251.8|2245.8|2251.5|2245.5|2252.5|2246.5|2250.5|2244.5|92
1722391500000|2024-07-31 02:05:00|2251.8|2245.8|2251.5|2245.5|2252|2246|2250|2244|47
1722391800000|2024-07-31 02:10:00|2251.8|2245.8|2251|2245|2252.5|2246.5|2250|2244|87
1722392100000|2024-07-31 02:15:00|2250.8|2244.8|2254|2248|2254|2248|2250.5|2244.5|46
1722392400000|2024-07-31 02:20:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2253.3|2247.3|12
1722392700000|2024-07-31 02:25:00|2253.3|2247.3|2255|2249|2255|2249|2253|2247|30
1722393000000|2024-07-31 02:30:00|2255.3|2249.3|2256.8|2250.8|2257.3|2251.3|2254.3|2248.3|54
1722393300000|2024-07-31 02:35:00|2256.5|2250.5|2258|2252|2259|2253|2256.5|2250.5|67
1722393600000|2024-07-31 02:40:00|2258.3|2252.3|2259.3|2253.3|2259.8|2253.8|2258|2252|57
1722393900000|2024-07-31 02:45:00|2259|2253|2256.8|2250.8|2259.3|2253.3|2256.3|2250.3|57
1722394200000|2024-07-31 02:50:00|2256.5|2250.5|2256|2250|2257.3|2251.3|2254.3|2248.3|43
1722394500000|2024-07-31 02:55:00|2256.3|2250.3|2256.3|2250.3|2257|2251|2255.8|2249.8|35
1722394800000|2024-07-31 03:00:00|2256.5|2250.5|2256|2250|2257|2251|2255|2249|43
1722395100000|2024-07-31 03:05:00|2256.3|2250.3|2254.3|2248.3|2256.8|2250.8|2253.8|2247.8|45
1722395400000|2024-07-31 03:10:00|2254.5|2248.5|2256.3|2250.3|2256.5|2250.5|2254.5|2248.5|24
1722395700000|2024-07-31 03:15:00|2256|2250|2255.5|2249.5|2256|2250|2255|2249|20
1722396000000|2024-07-31 03:20:00|2255.3|2249.3|2257.8|2251.8|2257.8|2251.8|2255|2249|30
1722396300000|2024-07-31 03:25:00|2257.5|2251.5|2257.5|2251.5|2258|2252|2257|2251|31
1722396600000|2024-07-31 03:30:00|2257.3|2251.3|2258.5|2252.5|2258.5|2252.5|2257|2251|24
1722396900000|2024-07-31 03:35:00|2258.3|2252.3|2258.5|2252.5|2258.8|2252.8|2258|2252|37
1722397200000|2024-07-31 03:40:00|2258.8|2252.8|2257.3|2251.3|2258.8|2252.8|2257.3|2251.3|9
1722397500000|2024-07-31 03:45:00|2256.8|2250.8|2257|2251|2257.5|2251.5|2256.8|2250.8|12
1722397800000|2024-07-31 03:50:00|2256.8|2250.8|2257.5|2251.5|2257.5|2251.5|2256.5|2250.5|8
1722398100000|2024-07-31 03:55:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257|2251|24
1722398400000|2024-07-31 04:00:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257|2251|36
1722398700000|2024-07-31 04:05:00|2257.8|2251.8|2258|2252|2258.3|2252.3|2257.5|2251.5|13
1722399000000|2024-07-31 04:10:00|2258.3|2252.3|2257.5|2251.5|2258.3|2252.3|2257|2251|18
1722399300000|2024-07-31 04:15:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2257.8|2251.8|17
1722399600000|2024-07-31 04:20:00|2258.5|2252.5|2259|2253|2259|2253|2258.5|2252.5|5
1722399900000|2024-07-31 04:25:00|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.5|2252.5|5
1722400200000|2024-07-31 04:30:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2257.3|2251.3|7
1722400500000|2024-07-31 04:35:00|2257.8|2251.8|2257|2251|2258|2252|2256.5|2250.5|12
1722400800000|2024-07-31 04:40:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2257|2251|6
1722401100000|2024-07-31 04:45:00|2257.3|2251.3|2257|2251|2257.5|2251.5|2257|2251|4
1722401400000|2024-07-31 04:50:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256|2250|10
1722401700000|2024-07-31 04:55:00|2256.8|2250.8|2257.3|2251.3|2257.5|2251.5|2256|2250|11
1722402000000|2024-07-31 05:00:00|2257|2251|2255.8|2249.8|2257.3|2251.3|2255|2249|32
1722402300000|2024-07-31 05:05:00|2255.5|2249.5|2255.3|2249.3|2255.5|2249.5|2254.8|2248.8|18
1722402600000|2024-07-31 05:10:00|2255.5|2249.5|2253.3|2247.3|2255.5|2249.5|2252.5|2246.5|15
1722402900000|2024-07-31 05:15:00|2252.8|2246.8|2254.8|2248.8|2255|2249|2252.8|2246.8|10
1722403200000|2024-07-31 05:20:00|2255|2249|2255.8|2249.8|2256|2250|2254.5|2248.5|18
1722403500000|2024-07-31 05:25:00|2256|2250|2256.5|2250.5|2256.8|2250.8|2255.8|2249.8|9
1722403800000|2024-07-31 05:30:00|2256.8|2250.8|2256.5|2250.5|2259.8|2253.8|2256.5|2250.5|88
1722404100000|2024-07-31 05:35:00|2256.3|2250.3|2255|2249|2256.8|2250.8|2255|2249|60
1722404400000|2024-07-31 05:40:00|2255.3|2249.3|2257|2251|2257.3|2251.3|2254.5|2248.5|50
1722404700000|2024-07-31 05:45:00|2256.8|2250.8|2257.8|2251.8|2258.5|2252.5|2256.5|2250.5|37
1722405000000|2024-07-31 05:50:00|2258|2252|2256.8|2250.8|2258|2252|2256|2250|31
1722405300000|2024-07-31 05:55:00|2256.5|2250.5|2257.5|2251.5|2258.8|2252.8|2256.3|2250.3|38
1722405600000|2024-07-31 06:00:00|2257.3|2251.3|2256.3|2250.3|2257.8|2251.8|2255.3|2249.3|29
1722405900000|2024-07-31 06:05:00|2256.5|2250.5|2259.3|2253.3|2259.3|2253.3|2255|2249|54
1722406200000|2024-07-31 06:10:00|2259|2253|2258.3|2252.3|2260.3|2254.3|2258.3|2252.3|28
1722406500000|2024-07-31 06:15:00|2258.5|2252.5|2257.8|2251.8|2259|2253|2257.3|2251.3|31
1722406800000|2024-07-31 06:20:00|2257.5|2251.5|2255.3|2249.3|2257.8|2251.8|2255.3|2249.3|20
1722407100000|2024-07-31 06:25:00|2255.5|2249.5|2257.3|2251.3|2258|2252|2255.3|2249.3|35
1722407400000|2024-07-31 06:30:00|2256.8|2250.8|2256.5|2250.5|2257.3|2251.3|2255|2249|58
1722407700000|2024-07-31 06:35:00|2256.8|2250.8|2257.5|2251.5|2258.5|2252.5|2256.5|2250.5|40
1722408000000|2024-07-31 06:40:00|2257.8|2251.8|2258.5|2252.5|2258.8|2252.8|2257.3|2251.3|83
1722408300000|2024-07-31 06:45:00|2258.8|2252.8|2259|2253|2260.3|2254.3|2258.5|2252.5|80
1722408600000|2024-07-31 06:50:00|2259.3|2253.3|2263.8|2257.8|2265.5|2259.5|2258.5|2252.5|92
1722408900000|2024-07-31 06:55:00|2263.5|2257.5|2262|2256|2264.5|2258.5|2262|2256|93
1722409200000|2024-07-31 07:00:00|2262.5|2256.5|2260.8|2254.8|2263.4|2257.4|2258.8|2252.8|123
1722409500000|2024-07-31 07:05:00|2260.5|2254.5|2260.5|2254.5|2261.3|2255.3|2258.8|2252.8|74
1722409800000|2024-07-31 07:10:00|2260.3|2254.3|2262.3|2256.3|2262.5|2256.5|2260.3|2254.3|47
1722410100000|2024-07-31 07:15:00|2262|2256|2262.8|2256.8|2264.3|2258.3|2261.8|2255.8|52
1722410400000|2024-07-31 07:20:00|2262.5|2256.5|2262|2256|2263.3|2257.3|2260.8|2254.8|52
1722410700000|2024-07-31 07:25:00|2261.8|2255.8|2262.8|2256.8|2263|2257|2261.3|2255.3|59
1722411000000|2024-07-31 07:30:00|2263.3|2257.3|2261|2255|2263.8|2257.8|2260.8|2254.8|38
1722411300000|2024-07-31 07:35:00|2261.3|2255.3|2265|2259|2265|2259|2259.8|2253.8|39
1722411600000|2024-07-31 07:40:00|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264|2258|37
1722411900000|2024-07-31 07:45:00|2265|2259|2267.3|2261.3|2267.3|2261.3|2264.8|2258.8|49
1722412200000|2024-07-31 07:50:00|2267.5|2261.5|2267.5|2261.5|2269.4|2263.4|2265.8|2259.8|57
1722412500000|2024-07-31 07:55:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2265|2259|45
1722412800000|2024-07-31 08:00:00|2266.5|2260.5|2260.8|2254.8|2266.5|2260.5|2260.8|2254.8|70
1722413100000|2024-07-31 08:05:00|2261|2255|2258.8|2252.8|2261|2255|2256.3|2250.3|75
1722413400000|2024-07-31 08:10:00|2258.5|2252.5|2260|2254|2261.3|2255.3|2258.5|2252.5|44
1722413700000|2024-07-31 08:15:00|2259.8|2253.8|2260|2254|2260.8|2254.8|2259.3|2253.3|32
1722414000000|2024-07-31 08:20:00|2260.3|2254.3|2263.8|2257.8|2264|2258|2259.8|2253.8|48
1722414300000|2024-07-31 08:25:00|2263.5|2257.5|2267.5|2261.5|2268.3|2262.3|2263.5|2257.5|60
1722414600000|2024-07-31 08:30:00|2267.3|2261.3|2263|2257|2267.3|2261.3|2262.8|2256.8|46
1722414900000|2024-07-31 08:35:00|2262.8|2256.8|2263.8|2257.8|2264|2258|2262.3|2256.3|39
1722415200000|2024-07-31 08:40:00|2264|2258|2266.8|2260.8|2266.8|2260.8|2264|2258|29
1722415500000|2024-07-31 08:45:00|2266.5|2260.5|2267|2261|2267|2261|2265.5|2259.5|23
1722415800000|2024-07-31 08:50:00|2266.8|2260.8|2268.8|2262.8|2269.3|2263.3|2266.3|2260.3|31
1722416100000|2024-07-31 08:55:00|2268.5|2262.5|2269.3|2263.3|2271|2265|2268.3|2262.3|71
1722416400000|2024-07-31 09:00:00|2269|2263|2266|2260|2269.3|2263.3|2266|2260|74
1722416700000|2024-07-31 09:05:00|2266.3|2260.3|2266.3|2260.3|2267.5|2261.5|2266.3|2260.3|38
1722417000000|2024-07-31 09:10:00|2266.5|2260.5|2269|2263|2269|2263|2266.5|2260.5|13
1722417300000|2024-07-31 09:15:00|2268.8|2262.8|2270|2264|2270|2264|2268.3|2262.3|35
1722417600000|2024-07-31 09:20:00|2270.3|2264.3|2269.5|2263.5|2270.5|2264.5|2268.5|2262.5|26
1722417900000|2024-07-31 09:25:00|2269.8|2263.8|2267.8|2261.8|2270|2264|2267|2261|28
1722418200000|2024-07-31 09:30:00|2267.5|2261.5|2266.8|2260.8|2268.5|2262.5|2266.8|2260.8|25
1722418500000|2024-07-31 09:35:00|2267|2261|2267.8|2261.8|2268.3|2262.3|2266.8|2260.8|24
1722418800000|2024-07-31 09:40:00|2267.5|2261.5|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|28
1722419100000|2024-07-31 09:45:00|2267.5|2261.5|2267|2261|2268.3|2262.3|2266.5|2260.5|29
1722419400000|2024-07-31 09:50:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2266.5|2260.5|16
1722419700000|2024-07-31 09:55:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.8|2260.8|6
1722420000000|2024-07-31 10:00:00|2267.5|2261.5|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|12
1722420300000|2024-07-31 10:05:00|2268.3|2262.3|2267.8|2261.8|2268.5|2262.5|2267|2261|23
1722420600000|2024-07-31 10:10:00|2268|2262|2267.8|2261.8|2268.8|2262.8|2267.8|2261.8|22
1722420900000|2024-07-31 10:15:00|2267.5|2261.5|2268.3|2262.3|2268.3|2262.3|2267.3|2261.3|9
1722421200000|2024-07-31 10:20:00|2268|2262|2267|2261|2268|2262|2266.3|2260.3|14
1722421500000|2024-07-31 10:25:00|2267.3|2261.3|2267.8|2261.8|2268|2262|2267.3|2261.3|12
1722421800000|2024-07-31 10:30:00|2267.5|2261.5|2265.5|2259.5|2267.5|2261.5|2265.5|2259.5|28
1722422100000|2024-07-31 10:35:00|2265.3|2259.3|2265.3|2259.3|2265.5|2259.5|2263.8|2257.8|19
1722422400000|2024-07-31 10:40:00|2265.5|2259.5|2266.3|2260.3|2266.5|2260.5|2264.8|2258.8|33
1722422700000|2024-07-31 10:45:00|2266.5|2260.5|2264.8|2258.8|2266.8|2260.8|2264.5|2258.5|14
1722423000000|2024-07-31 10:50:00|2264.5|2258.5|2265|2259|2265.3|2259.3|2263.5|2257.5|28
1722423300000|2024-07-31 10:55:00|2264.8|2258.8|2263.3|2257.3|2264.8|2258.8|2262.8|2256.8|90
1722423600000|2024-07-31 11:00:00|2263|2257|2266.8|2260.8|2266.8|2260.8|2263|2257|36
1722423900000|2024-07-31 11:05:00|2266.5|2260.5|2267|2261|2267.8|2261.8|2266|2260|19
1722424200000|2024-07-31 11:10:00|2266.8|2260.8|2269.3|2263.3|2269.3|2263.3|2266|2260|20
1722424500000|2024-07-31 11:15:00|2269.8|2263.8|2268|2262|2269.8|2263.8|2268|2262|32
1722424800000|2024-07-31 11:20:00|2268.3|2262.3|2269.8|2263.8|2270|2264|2268.3|2262.3|17
1722425100000|2024-07-31 11:25:00|2269.5|2263.5|2269.8|2263.8|2270.3|2264.3|2269|2263|11
1722425400000|2024-07-31 11:30:00|2270|2264|2272.5|2266.5|2274.3|2268.3|2270|2264|63
1722425700000|2024-07-31 11:35:00|2273.3|2267.3|2276.5|2270.5|2277.3|2271.3|2273.3|2267.3|56
1722426000000|2024-07-31 11:40:00|2276.8|2270.8|2275.5|2269.5|2276.8|2270.8|2275|2269|44
1722426300000|2024-07-31 11:45:00|2275.3|2269.3|2277|2271|2277.5|2271.5|2274.3|2268.3|45
1722426600000|2024-07-31 11:50:00|2277.3|2271.3|2280|2274|2280|2274|2277.3|2271.3|65
1722426900000|2024-07-31 11:55:00|2279.8|2273.8|2298|2292|2300.5|2294.5|2279.8|2273.8|219
1722427200000|2024-07-31 12:00:00|2297.8|2291.8|2298.9|2292.9|2305.5|2299.5|2297.3|2291.3|176
1722427500000|2024-07-31 12:05:00|2299.1|2293.1|2298.3|2292.3|2300.6|2294.6|2294.8|2288.8|130
1722427800000|2024-07-31 12:10:00|2298|2292|2292.8|2286.8|2298.5|2292.5|2291.8|2285.8|121
1722428100000|2024-07-31 12:15:00|2292.5|2286.5|2295.5|2289.5|2296.5|2290.5|2292.3|2286.3|104
1722428400000|2024-07-31 12:20:00|2295.8|2289.8|2295.8|2289.8|2297.3|2291.3|2295|2289|65
1722428700000|2024-07-31 12:25:00|2296|2290|2296.5|2290.5|2298.3|2292.3|2295.3|2289.3|87
1722429000000|2024-07-31 12:30:00|2296.3|2290.3|2299.8|2293.8|2300.5|2294.5|2295.8|2289.8|127
1722429300000|2024-07-31 12:35:00|2300|2294|2297.3|2291.3|2300.8|2294.8|2297|2291|105
1722429600000|2024-07-31 12:40:00|2297.5|2291.5|2301|2295|2302.3|2296.3|2297.5|2291.5|99
1722429900000|2024-07-31 12:45:00|2300.8|2294.8|2299.5|2293.5|2305.8|2299.8|2299.5|2293.5|81
1722430200000|2024-07-31 12:50:00|2299.8|2293.8|2298.3|2292.3|2300|2294|2297.3|2291.3|77
1722430500000|2024-07-31 12:55:00|2298.5|2292.5|2306.3|2300.3|2307.8|2301.8|2297.8|2291.8|154
1722430800000|2024-07-31 13:00:00|2306.8|2300.8|2301|2295|2308|2302|2300.5|2294.5|216
1722431100000|2024-07-31 13:05:00|2300.8|2294.8|2300.5|2294.5|2301.5|2295.5|2297.8|2291.8|169
1722431400000|2024-07-31 13:10:00|2300.8|2294.8|2305|2299|2305.3|2299.3|2299.8|2293.8|161
1722431700000|2024-07-31 13:15:00|2305.3|2299.3|2305.8|2299.8|2306.3|2300.3|2303.5|2297.5|116
1722432000000|2024-07-31 13:20:00|2306|2300|2309|2303|2309.8|2303.8|2306|2300|85
1722432300000|2024-07-31 13:25:00|2308.8|2302.8|2316.3|2310.3|2316.8|2310.8|2308.5|2302.5|125
1722432600000|2024-07-31 13:30:00|2316.5|2310.5|2318.8|2312.8|2321|2315|2314.8|2308.8|203
1722432900000|2024-07-31 13:35:00|2319|2313|2320.3|2314.3|2320.8|2314.8|2316.8|2310.8|127
1722433200000|2024-07-31 13:40:00|2320.5|2314.5|2318.3|2312.3|2321|2315|2317.8|2311.8|81
1722433500000|2024-07-31 13:45:00|2318|2312|2313.5|2307.5|2319.3|2313.3|2313.5|2307.5|142
1722433800000|2024-07-31 13:50:00|2313.3|2307.3|2317.8|2311.8|2317.8|2311.8|2313|2307|122
1722434100000|2024-07-31 13:55:00|2317.5|2311.5|2316.5|2310.5|2317.5|2311.5|2315|2309|109
1722434400000|2024-07-31 14:00:00|2316.8|2310.8|2319.3|2313.3|2320.3|2314.3|2316.5|2310.5|98
1722434700000|2024-07-31 14:05:00|2319.5|2313.5|2322.8|2316.8|2324.4|2318.4|2319.3|2313.3|96
1722435000000|2024-07-31 14:10:00|2322.5|2316.5|2321|2315|2322.8|2316.8|2319.5|2313.5|109
1722435300000|2024-07-31 14:15:00|2321.3|2315.3|2318.5|2312.5|2322.8|2316.8|2318.3|2312.3|96
1722435600000|2024-07-31 14:20:00|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2316.3|2310.3|78
1722435900000|2024-07-31 14:25:00|2318|2312|2314|2308|2318|2312|2312.8|2306.8|59
1722436200000|2024-07-31 14:30:00|2313.8|2307.8|2314.8|2308.8|2315.8|2309.8|2313.3|2307.3|93
1722436500000|2024-07-31 14:35:00|2315|2309|2312.3|2306.3|2317.8|2311.8|2312.3|2306.3|64
1722436800000|2024-07-31 14:40:00|2312|2306|2310.3|2304.3|2312|2306|2307.8|2301.8|88
1722437100000|2024-07-31 14:45:00|2310|2304|2307.8|2301.8|2310|2304|2305.8|2299.8|83
1722437400000|2024-07-31 14:50:00|2308|2302|2302.3|2296.3|2308|2302|2300.5|2294.5|106
1722437700000|2024-07-31 14:55:00|2302.5|2296.5|2301.3|2295.3|2302.5|2296.5|2299.8|2293.8|49
1722438000000|2024-07-31 15:00:00|2301|2295|2300|2294|2302.8|2296.8|2298.5|2292.5|90
1722438300000|2024-07-31 15:05:00|2300.3|2294.3|2297.3|2291.3|2301.3|2295.3|2296.8|2290.8|58
1722438600000|2024-07-31 15:10:00|2297.5|2291.5|2302.3|2296.3|2302.5|2296.5|2297.5|2291.5|76
1722438900000|2024-07-31 15:15:00|2302.5|2296.5|2293.3|2287.3|2307|2301|2292.4|2286.4|171
1722439200000|2024-07-31 15:20:00|2293.5|2287.5|2297.5|2291.5|2298.3|2292.3|2293.3|2287.3|83
1722439500000|2024-07-31 15:25:00|2297.8|2291.8|2293.3|2287.3|2302|2296|2290.5|2284.5|235
1722439800000|2024-07-31 15:30:00|2293.5|2287.5|2297|2291|2297.5|2291.5|2293.3|2287.3|103
1722440100000|2024-07-31 15:35:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2296.5|2290.5|69
1722440400000|2024-07-31 15:40:00|2298.8|2292.8|2297.3|2291.3|2298.8|2292.8|2292.5|2286.5|84
1722440700000|2024-07-31 15:45:00|2297|2291|2297.5|2291.5|2298.5|2292.5|2296|2290|58
1722441000000|2024-07-31 15:50:00|2297.8|2291.8|2297|2291|2297.8|2291.8|2296.3|2290.3|56
1722441300000|2024-07-31 15:55:00|2297.3|2291.3|2300.5|2294.5|2301|2295|2296|2290|37
1722441600000|2024-07-31 16:00:00|2300.3|2294.3|2300|2294|2301.5|2295.5|2299.8|2293.8|20
1722441900000|2024-07-31 16:05:00|2299.8|2293.8|2301.3|2295.3|2301.5|2295.5|2299.8|2293.8|26
1722442200000|2024-07-31 16:10:00|2301.5|2295.5|2303.3|2297.3|2303.5|2297.5|2301.5|2295.5|13
1722442500000|2024-07-31 16:15:00|2303.5|2297.5|2304.8|2298.8|2304.8|2298.8|2303.5|2297.5|12
1722442800000|2024-07-31 16:20:00|2305|2299|2309.8|2303.8|2310.5|2304.5|2305|2299|32
1722443100000|2024-07-31 16:25:00|2309.5|2303.5|2312|2306|2312|2306|2309.5|2303.5|19
1722443400000|2024-07-31 16:30:00|2311.8|2305.8|2310.5|2304.5|2312|2306|2310|2304|36
1722443700000|2024-07-31 16:35:00|2310.3|2304.3|2309|2303|2310.3|2304.3|2306.8|2300.8|20
1722444000000|2024-07-31 16:40:00|2309.3|2303.3|2307|2301|2309.8|2303.8|2307|2301|23
1722444300000|2024-07-31 16:45:00|2306.8|2300.8|2306.8|2300.8|2307.5|2301.5|2306.5|2300.5|9
1722444600000|2024-07-31 16:50:00|2306.5|2300.5|2308.3|2302.3|2308.5|2302.5|2306|2300|12
1722444900000|2024-07-31 16:55:00|2308.5|2302.5|2307.3|2301.3|2308.5|2302.5|2307|2301|24
1722445200000|2024-07-31 17:00:00|2307|2301|2308.3|2302.3|2308.5|2302.5|2307|2301|17
1722445500000|2024-07-31 17:05:00|2308|2302|2308.3|2302.3|2308.5|2302.5|2308|2302|8
1722445800000|2024-07-31 17:10:00|2308|2302|2308|2302|2308.5|2302.5|2307.8|2301.8|6
1722446100000|2024-07-31 17:15:00|2309|2303|2310.5|2304.5|2310.8|2304.8|2309|2303|11
1722446400000|2024-07-31 17:20:00|2310.3|2304.3|2311.3|2305.3|2311.5|2305.5|2309.5|2303.5|21
1722446700000|2024-07-31 17:25:00|2311.5|2305.5|2312.8|2306.8|2316.3|2310.3|2311.5|2305.5|28
1722447000000|2024-07-31 17:30:00|2312.5|2306.5|2312.5|2306.5|2313|2307|2310.8|2304.8|22
1722447300000|2024-07-31 17:35:00|2312.3|2306.3|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|10
1722447600000|2024-07-31 17:40:00|2312.8|2306.8|2312.5|2306.5|2312.8|2306.8|2312.3|2306.3|6
1722447900000|2024-07-31 17:45:00|2312.3|2306.3|2312.8|2306.8|2313|2307|2312.3|2306.3|11
1722448500000|2024-07-31 17:55:00|2317|2302|2321.3|2306.3|2321.8|2306.8|2317|2302|18
1722470400000|2024-08-01 00:00:00|2322|2316|2326.4|2320.4|2326.4|2320.4|2321.9|2315.9|43
1722470700000|2024-08-01 00:05:00|2326.5|2320.5|2327.5|2321.5|2330.1|2324.1|2326|2320|67
1722471000000|2024-08-01 00:10:00|2327.8|2321.8|2324.3|2318.3|2328.8|2322.8|2322.8|2316.8|39
1722471300000|2024-08-01 00:15:00|2324|2318|2323.8|2317.8|2324|2318|2322.3|2316.3|24
1722471600000|2024-08-01 00:20:00|2323.5|2317.5|2322.8|2316.8|2323.5|2317.5|2322.3|2316.3|16
1722471900000|2024-08-01 00:25:00|2322.5|2316.5|2322.5|2316.5|2324|2318|2322|2316|23
1722472200000|2024-08-01 00:30:00|2322.8|2316.8|2321.8|2315.8|2322.8|2316.8|2321.3|2315.3|15
1722472500000|2024-08-01 00:35:00|2322|2316|2322.8|2316.8|2322.8|2316.8|2321.5|2315.5|14
1722472800000|2024-08-01 00:40:00|2323|2317|2325.5|2319.5|2325.5|2319.5|2323|2317|8
1722473100000|2024-08-01 00:45:00|2325.8|2319.8|2326|2320|2327.3|2321.3|2324.8|2318.8|21
1722473400000|2024-08-01 00:50:00|2325.8|2319.8|2325.8|2319.8|2326|2320|2324.5|2318.5|27
1722473700000|2024-08-01 00:55:00|2326|2320|2324.3|2318.3|2326.8|2320.8|2324.3|2318.3|31
1722474000000|2024-08-01 01:00:00|2324.8|2318.8|2321.3|2315.3|2327.8|2321.8|2318.1|2312.1|241
1722474300000|2024-08-01 01:05:00|2321|2315|2323|2317|2323.8|2317.8|2320.3|2314.3|163
1722474600000|2024-08-01 01:10:00|2323.3|2317.3|2325.3|2319.3|2326|2320|2321.5|2315.5|162
1722474900000|2024-08-01 01:15:00|2325|2319|2323.5|2317.5|2327|2321|2322.3|2316.3|159
1722475200000|2024-08-01 01:20:00|2323.3|2317.3|2323.5|2317.5|2325.8|2319.8|2323|2317|189
1722475500000|2024-08-01 01:25:00|2323.3|2317.3|2325.8|2319.8|2326.3|2320.3|2322.8|2316.8|149
1722475800000|2024-08-01 01:30:00|2326|2320|2326.5|2320.5|2327.8|2321.8|2324|2318|158
1722476100000|2024-08-01 01:35:00|2326.3|2320.3|2325|2319|2326.5|2320.5|2324|2318|71
1722476400000|2024-08-01 01:40:00|2324.8|2318.8|2322.5|2316.5|2325|2319|2322|2316|84
1722476700000|2024-08-01 01:45:00|2322.3|2316.3|2323|2317|2323.5|2317.5|2320|2314|77
1722477000000|2024-08-01 01:50:00|2322.8|2316.8|2321.8|2315.8|2323|2317|2321.3|2315.3|71
1722477300000|2024-08-01 01:55:00|2322|2316|2321.8|2315.8|2322.8|2316.8|2321.3|2315.3|72
1722477600000|2024-08-01 02:00:00|2321.5|2315.5|2321|2315|2321.8|2315.8|2320|2314|73
1722477900000|2024-08-01 02:05:00|2321.3|2315.3|2322.3|2316.3|2322.5|2316.5|2320.5|2314.5|53
1722478200000|2024-08-01 02:10:00|2322|2316|2321.5|2315.5|2322|2316|2320.3|2314.3|63
1722478500000|2024-08-01 02:15:00|2321.8|2315.8|2322.5|2316.5|2322.8|2316.8|2321.8|2315.8|19
1722478800000|2024-08-01 02:20:00|2322.8|2316.8|2325.8|2319.8|2326.3|2320.3|2322|2316|35
1722479100000|2024-08-01 02:25:00|2326|2320|2327.3|2321.3|2328|2322|2326|2320|33
1722479400000|2024-08-01 02:30:00|2327.5|2321.5|2324|2318|2327.5|2321.5|2323.5|2317.5|96
1722479700000|2024-08-01 02:35:00|2324.3|2318.3|2322.3|2316.3|2324.8|2318.8|2321|2315|54
1722480000000|2024-08-01 02:40:00|2322.5|2316.5|2321|2315|2322.8|2316.8|2320.5|2314.5|84
1722480300000|2024-08-01 02:45:00|2320.8|2314.8|2321.5|2315.5|2322.5|2316.5|2320|2314|68
1722480600000|2024-08-01 02:50:00|2321.3|2315.3|2322.5|2316.5|2326|2320|2321.3|2315.3|68
1722480900000|2024-08-01 02:55:00|2322.8|2316.8|2324|2318|2325|2319|2322.5|2316.5|49
1722481200000|2024-08-01 03:00:00|2324.3|2318.3|2321.5|2315.5|2324.8|2318.8|2320|2314|69
1722481500000|2024-08-01 03:05:00|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.3|2314.3|44
1722481800000|2024-08-01 03:10:00|2320.8|2314.8|2318|2312|2321.5|2315.5|2317.5|2311.5|63
1722482100000|2024-08-01 03:15:00|2317.8|2311.8|2315.5|2309.5|2318.5|2312.5|2315.3|2309.3|66
1722482400000|2024-08-01 03:20:00|2316|2310|2316|2310|2316.5|2310.5|2314.8|2308.8|41
1722482700000|2024-08-01 03:25:00|2315.8|2309.8|2317.3|2311.3|2318.3|2312.3|2315.3|2309.3|36
1722483000000|2024-08-01 03:30:00|2317|2311|2318.3|2312.3|2318.5|2312.5|2317|2311|16
1722483300000|2024-08-01 03:35:00|2318.5|2312.5|2318.5|2312.5|2319|2313|2318.5|2312.5|11
1722483600000|2024-08-01 03:40:00|2318.8|2312.8|2320|2314|2320|2314|2318.5|2312.5|10
1722483900000|2024-08-01 03:45:00|2319.8|2313.8|2319.8|2313.8|2320|2314|2319.8|2313.8|3
1722484200000|2024-08-01 03:50:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2318.8|2312.8|4
1722484800000|2024-08-01 04:00:00|2319.3|2313.3|2320|2314|2321|2315|2319.3|2313.3|13
1722485100000|2024-08-01 04:05:00|2319.8|2313.8|2320.3|2314.3|2320.5|2314.5|2319.5|2313.5|7
1722485400000|2024-08-01 04:10:00|2320.5|2314.5|2320.8|2314.8|2321|2315|2320.3|2314.3|8
1722485700000|2024-08-01 04:15:00|2321|2315|2322.5|2316.5|2322.5|2316.5|2321|2315|14
1722486000000|2024-08-01 04:20:00|2322.8|2316.8|2323.5|2317.5|2324.5|2318.5|2322.3|2316.3|19
1722486300000|2024-08-01 04:25:00|2323.3|2317.3|2324|2318|2324|2318|2322.5|2316.5|12
1722486600000|2024-08-01 04:30:00|2324.3|2318.3|2324.3|2318.3|2325|2319|2324.3|2318.3|9
1722486900000|2024-08-01 04:35:00|2324|2318|2322|2316|2324|2318|2322|2316|13
1722487200000|2024-08-01 04:40:00|2321.8|2315.8|2321.8|2315.8|2322.5|2316.5|2321|2315|12
1722487500000|2024-08-01 04:45:00|2321.3|2315.3|2320|2314|2321.8|2315.8|2319.8|2313.8|13
1722487800000|2024-08-01 04:50:00|2319.8|2313.8|2320.5|2314.5|2320.5|2314.5|2319.5|2313.5|10
1722488100000|2024-08-01 04:55:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2319.5|2313.5|33
1722488400000|2024-08-01 05:00:00|2320|2314|2320.8|2314.8|2321.8|2315.8|2320|2314|44
1722488700000|2024-08-01 05:05:00|2320.5|2314.5|2320.8|2314.8|2322|2316|2320.5|2314.5|32
1722489000000|2024-08-01 05:10:00|2321|2315|2321|2315|2322.3|2316.3|2320.8|2314.8|21
1722489300000|2024-08-01 05:15:00|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|10
1722489600000|2024-08-01 05:20:00|2322.3|2316.3|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|3
1722489900000|2024-08-01 05:25:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|4
1722490200000|2024-08-01 05:30:00|2322.5|2316.5|2320.8|2314.8|2324.8|2318.8|2320.5|2314.5|93
1722490500000|2024-08-01 05:35:00|2321|2315|2321|2315|2323|2317|2320.8|2314.8|77
1722490800000|2024-08-01 05:40:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2318.8|2312.8|52
1722491100000|2024-08-01 05:45:00|2321.5|2315.5|2320|2314|2321.5|2315.5|2319.5|2313.5|46
1722491400000|2024-08-01 05:50:00|2320.3|2314.3|2320.5|2314.5|2321.5|2315.5|2319.5|2313.5|35
1722491700000|2024-08-01 05:55:00|2320.8|2314.8|2320.8|2314.8|2321.5|2315.5|2320|2314|43
1722492000000|2024-08-01 06:00:00|2320.5|2314.5|2318|2312|2321.3|2315.3|2318|2312|57
1722492300000|2024-08-01 06:05:00|2318.3|2312.3|2314.3|2308.3|2318.5|2312.5|2312|2306|88
1722492600000|2024-08-01 06:10:00|2314.8|2308.8|2312.8|2306.8|2314.8|2308.8|2312|2306|76
1722492900000|2024-08-01 06:15:00|2313|2307|2315.3|2309.3|2315.5|2309.5|2312.5|2306.5|60
1722493200000|2024-08-01 06:20:00|2315.5|2309.5|2315.3|2309.3|2316.3|2310.3|2314.8|2308.8|68
1722493500000|2024-08-01 06:25:00|2315.5|2309.5|2313.5|2307.5|2315.8|2309.8|2313|2307|62
1722493800000|2024-08-01 06:30:00|2314.3|2308.3|2306.8|2300.8|2314.3|2308.3|2306.8|2300.8|61
1722494100000|2024-08-01 06:35:00|2306.5|2300.5|2300.3|2294.3|2306.5|2300.5|2299.8|2293.8|75
1722494400000|2024-08-01 06:40:00|2300|2294|2296.8|2290.8|2300|2294|2291.8|2285.8|64
1722494700000|2024-08-01 06:45:00|2296.5|2290.5|2299|2293|2299|2293|2294.3|2288.3|44
1722495000000|2024-08-01 06:50:00|2299.3|2293.3|2306.3|2300.3|2306.5|2300.5|2299.3|2293.3|74
1722495300000|2024-08-01 06:55:00|2306.5|2300.5|2308|2302|2308|2302|2304.3|2298.3|89
1722495600000|2024-08-01 07:00:00|2308.3|2302.3|2297.5|2291.5|2308.8|2302.8|2295.9|2289.9|167
1722495900000|2024-08-01 07:05:00|2297.3|2291.3|2295.8|2289.8|2297.3|2291.3|2294.8|2288.8|54
1722496200000|2024-08-01 07:10:00|2295.3|2289.3|2292.8|2286.8|2295.5|2289.5|2292.3|2286.3|80
1722496500000|2024-08-01 07:15:00|2293|2287|2295.3|2289.3|2297.8|2291.8|2292.8|2286.8|72
1722496800000|2024-08-01 07:20:00|2295|2289|2295.5|2289.5|2296.8|2290.8|2294.5|2288.5|75
1722497100000|2024-08-01 07:25:00|2295.3|2289.3|2292.5|2286.5|2295.3|2289.3|2291.8|2285.8|62
1722497400000|2024-08-01 07:30:00|2292.8|2286.8|2291|2285|2293|2287|2290|2284|121
1722497700000|2024-08-01 07:35:00|2290.8|2284.8|2291.3|2285.3|2292|2286|2288|2282|75
1722498000000|2024-08-01 07:40:00|2291|2285|2289|2283|2291.3|2285.3|2287.8|2281.8|75
1722498300000|2024-08-01 07:45:00|2289.3|2283.3|2287|2281|2291.3|2285.3|2286|2280|87
1722498600000|2024-08-01 07:50:00|2286.8|2280.8|2286.5|2280.5|2287.5|2281.5|2286|2280|45
1722498900000|2024-08-01 07:55:00|2286.8|2280.8|2284.5|2278.5|2286.8|2280.8|2283.3|2277.3|30
1722499200000|2024-08-01 08:00:00|2284.3|2278.3|2277|2271|2284.3|2278.3|2277|2271|104
1722499500000|2024-08-01 08:05:00|2276.8|2270.8|2277|2271|2278.3|2272.3|2275.3|2269.3|86
1722499800000|2024-08-01 08:10:00|2277.3|2271.3|2280.5|2274.5|2281.8|2275.8|2277.3|2271.3|70
1722500100000|2024-08-01 08:15:00|2280.8|2274.8|2283.3|2277.3|2284.8|2278.8|2280.5|2274.5|64
1722500400000|2024-08-01 08:20:00|2283|2277|2285|2279|2285.8|2279.8|2282.5|2276.5|42
1722500700000|2024-08-01 08:25:00|2284.8|2278.8|2284.5|2278.5|2285.8|2279.8|2283.8|2277.8|42
1722501000000|2024-08-01 08:30:00|2284.3|2278.3|2286.5|2280.5|2286.8|2280.8|2282.3|2276.3|66
1722501300000|2024-08-01 08:35:00|2286.3|2280.3|2285.3|2279.3|2286.5|2280.5|2284.5|2278.5|47
1722501600000|2024-08-01 08:40:00|2285|2279|2282.8|2276.8|2285.8|2279.8|2282.8|2276.8|58
1722501900000|2024-08-01 08:45:00|2282.5|2276.5|2283.5|2277.5|2283.8|2277.8|2282|2276|38
1722502200000|2024-08-01 08:50:00|2283.8|2277.8|2284.8|2278.8|2285.8|2279.8|2283.3|2277.3|44
1722502500000|2024-08-01 08:55:00|2285|2279|2285.5|2279.5|2286|2280|2283.5|2277.5|31
1722502800000|2024-08-01 09:00:00|2285.8|2279.8|2283.3|2277.3|2286.3|2280.3|2283.3|2277.3|47
1722503100000|2024-08-01 09:05:00|2283.8|2277.8|2284|2278|2284.8|2278.8|2281.8|2275.8|55
1722503400000|2024-08-01 09:10:00|2284.3|2278.3|2287.3|2281.3|2287.3|2281.3|2281.8|2275.8|65
1722503700000|2024-08-01 09:15:00|2287|2281|2286.8|2280.8|2288.3|2282.3|2286|2280|33
1722504000000|2024-08-01 09:20:00|2286.5|2280.5|2288.8|2282.8|2289.8|2283.8|2285|2279|44
1722504300000|2024-08-01 09:25:00|2288.5|2282.5|2291.8|2285.8|2292|2286|2287.8|2281.8|35
1722504600000|2024-08-01 09:30:00|2292|2286|2292.5|2286.5|2293.8|2287.8|2292|2286|54
1722504900000|2024-08-01 09:35:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2291.5|2285.5|33
1722505200000|2024-08-01 09:40:00|2292|2286|2290.5|2284.5|2292.3|2286.3|2290.5|2284.5|27
1722505500000|2024-08-01 09:45:00|2290.8|2284.8|2290|2284|2291.8|2285.8|2289|2283|36
1722505800000|2024-08-01 09:50:00|2289.8|2283.8|2289|2283|2290|2284|2288|2282|34
1722506100000|2024-08-01 09:55:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2288|2282|36
1722506400000|2024-08-01 10:00:00|2290|2284|2291.3|2285.3|2292|2286|2289.5|2283.5|33
1722506700000|2024-08-01 10:05:00|2291|2285|2292.3|2286.3|2292.8|2286.8|2291|2285|25
1722507000000|2024-08-01 10:10:00|2292|2286|2293.8|2287.8|2293.8|2287.8|2291.3|2285.3|26
1722507300000|2024-08-01 10:15:00|2293.5|2287.5|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|32
1722507600000|2024-08-01 10:20:00|2296|2290|2295.8|2289.8|2296.3|2290.3|2294.5|2288.5|41
1722507900000|2024-08-01 10:25:00|2295.5|2289.5|2297.3|2291.3|2297.8|2291.8|2295.5|2289.5|33
1722508200000|2024-08-01 10:30:00|2297.5|2291.5|2299|2293|2299|2293|2296.5|2290.5|30
1722508500000|2024-08-01 10:35:00|2299.3|2293.3|2299.3|2293.3|2300|2294|2298.3|2292.3|33
1722508800000|2024-08-01 10:40:00|2299|2293|2297.3|2291.3|2299|2293|2296.3|2290.3|35
1722509100000|2024-08-01 10:45:00|2297.5|2291.5|2300.8|2294.8|2301.8|2295.8|2297.5|2291.5|45
1722509400000|2024-08-01 10:50:00|2301|2295|2302|2296|2302.8|2296.8|2300.8|2294.8|40
1722509700000|2024-08-01 10:55:00|2302.3|2296.3|2304.8|2298.8|2305.8|2299.8|2302|2296|112
1722510000000|2024-08-01 11:00:00|2304.5|2298.5|2304|2298|2305.3|2299.3|2300.3|2294.3|65
1722510300000|2024-08-01 11:05:00|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2302.3|2296.3|49
1722510600000|2024-08-01 11:10:00|2303.3|2297.3|2306.8|2300.8|2306.8|2300.8|2303|2297|33
1722510900000|2024-08-01 11:15:00|2306.5|2300.5|2305.5|2299.5|2306.8|2300.8|2304.8|2298.8|22
1722511200000|2024-08-01 11:20:00|2305.8|2299.8|2304.3|2298.3|2305.8|2299.8|2303.3|2297.3|42
1722511500000|2024-08-01 11:25:00|2304.5|2298.5|2303.8|2297.8|2304.8|2298.8|2301.5|2295.5|47
1722511800000|2024-08-01 11:30:00|2303.5|2297.5|2300.3|2294.3|2303.8|2297.8|2300|2294|71
1722512100000|2024-08-01 11:35:00|2300.5|2294.5|2298.8|2292.8|2300.5|2294.5|2298.3|2292.3|51
1722512400000|2024-08-01 11:40:00|2298.5|2292.5|2297.8|2291.8|2298.8|2292.8|2297|2291|28
1722512700000|2024-08-01 11:45:00|2298|2292|2295.8|2289.8|2298|2292|2293.8|2287.8|60
1722513000000|2024-08-01 11:50:00|2296|2290|2296.8|2290.8|2297.8|2291.8|2296|2290|54
1722513300000|2024-08-01 11:55:00|2297|2291|2289.8|2283.8|2297.3|2291.3|2288.8|2282.8|132
1722513600000|2024-08-01 12:00:00|2290|2284|2289.8|2283.8|2291.5|2285.5|2287.8|2281.8|81
1722513900000|2024-08-01 12:05:00|2289.5|2283.5|2288.5|2282.5|2290.3|2284.3|2288|2282|32
1722514200000|2024-08-01 12:10:00|2288.3|2282.3|2289.3|2283.3|2290|2284|2288.3|2282.3|31
1722514500000|2024-08-01 12:15:00|2289|2283|2288.8|2282.8|2289.8|2283.8|2288.8|2282.8|42
1722514800000|2024-08-01 12:20:00|2289|2283|2290|2284|2291.3|2285.3|2288.8|2282.8|33
1722515100000|2024-08-01 12:25:00|2289.8|2283.8|2290|2284|2290.3|2284.3|2288.8|2282.8|19
1722515400000|2024-08-01 12:30:00|2290.3|2284.3|2293.8|2287.8|2294|2288|2290.3|2284.3|90
1722515700000|2024-08-01 12:35:00|2293.5|2287.5|2293.5|2287.5|2295.1|2289.1|2292.5|2286.5|57
1722516000000|2024-08-01 12:40:00|2293.8|2287.8|2293.8|2287.8|2295|2289|2293.3|2287.3|59
1722516300000|2024-08-01 12:45:00|2294|2288|2295.3|2289.3|2295.3|2289.3|2294|2288|27
1722516600000|2024-08-01 12:50:00|2295.5|2289.5|2300.5|2294.5|2300.5|2294.5|2295.5|2289.5|53
1722516900000|2024-08-01 12:55:00|2300.8|2294.8|2303|2297|2303.5|2297.5|2299.5|2293.5|38
1722517200000|2024-08-01 13:00:00|2302.8|2296.8|2305.8|2299.8|2308.5|2302.5|2302.8|2296.8|155
1722517500000|2024-08-01 13:05:00|2305.5|2299.5|2300|2294|2305.8|2299.8|2297.8|2291.8|89
1722517800000|2024-08-01 13:10:00|2300.3|2294.3|2305.5|2299.5|2305.5|2299.5|2299.3|2293.3|104
1722518100000|2024-08-01 13:15:00|2305.3|2299.3|2307.5|2301.5|2307.5|2301.5|2304.3|2298.3|79
1722518400000|2024-08-01 13:20:00|2307.8|2301.8|2309.5|2303.5|2311.8|2305.8|2306.8|2300.8|105
1722518700000|2024-08-01 13:25:00|2309.3|2303.3|2307.3|2301.3|2311|2305|2306.8|2300.8|99
1722519000000|2024-08-01 13:30:00|2307|2301|2309|2303|2309.5|2303.5|2306.8|2300.8|84
1722519300000|2024-08-01 13:35:00|2308.8|2302.8|2311.3|2305.3|2311.8|2305.8|2307.3|2301.3|120
1722519600000|2024-08-01 13:40:00|2311|2305|2311.5|2305.5|2312.8|2306.8|2309.8|2303.8|89
1722519900000|2024-08-01 13:45:00|2311.8|2305.8|2309.3|2303.3|2312.3|2306.3|2308.8|2302.8|89
1722520200000|2024-08-01 13:50:00|2309|2303|2309.5|2303.5|2310.8|2304.8|2307|2301|96
1722520500000|2024-08-01 13:55:00|2309.8|2303.8|2312.5|2306.5|2314.3|2308.3|2309.8|2303.8|66
1722520800000|2024-08-01 14:00:00|2312.8|2306.8|2313.8|2307.8|2315.8|2309.8|2312.3|2306.3|142
1722521100000|2024-08-01 14:05:00|2314|2308|2304|2298|2314|2308|2303|2297|153
1722521400000|2024-08-01 14:10:00|2303.8|2297.8|2301.5|2295.5|2304.5|2298.5|2300.3|2294.3|153
1722521700000|2024-08-01 14:15:00|2301.3|2295.3|2298.8|2292.8|2303|2297|2297|2291|154
1722522000000|2024-08-01 14:20:00|2299|2293|2298|2292|2300.3|2294.3|2297|2291|122
1722522300000|2024-08-01 14:25:00|2297.8|2291.8|2297.3|2291.3|2299|2293|2295|2289|105
1722522600000|2024-08-01 14:30:00|2297.5|2291.5|2297.3|2291.3|2299.3|2293.3|2296.3|2290.3|136
1722522900000|2024-08-01 14:35:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2293|2287|156
1722523200000|2024-08-01 14:40:00|2295.3|2289.3|2296.3|2290.3|2297|2291|2293.3|2287.3|99
1722523500000|2024-08-01 14:45:00|2296.5|2290.5|2292.3|2286.3|2297|2291|2292|2286|84
1722523800000|2024-08-01 14:50:00|2292.5|2286.5|2291.3|2285.3|2295.3|2289.3|2290.8|2284.8|88
1722524100000|2024-08-01 14:55:00|2291|2285|2291.5|2285.5|2292|2286|2288.8|2282.8|104
1722524400000|2024-08-01 15:00:00|2291.8|2285.8|2291.8|2285.8|2293.8|2287.8|2291.3|2285.3|104
1722524700000|2024-08-01 15:05:00|2292|2286|2290.5|2284.5|2292.3|2286.3|2289.3|2283.3|74
1722525000000|2024-08-01 15:10:00|2290.3|2284.3|2289|2283|2291|2285|2288|2282|81
1722525300000|2024-08-01 15:15:00|2289.3|2283.3|2291.8|2285.8|2294.3|2288.3|2288.8|2282.8|63
1722525600000|2024-08-01 15:20:00|2291.5|2285.5|2290.8|2284.8|2291.5|2285.5|2287.8|2281.8|102
1722525900000|2024-08-01 15:25:00|2291|2285|2298.5|2292.5|2302|2296|2290.8|2284.8|197
1722526200000|2024-08-01 15:30:00|2298.3|2292.3|2296.3|2290.3|2298.3|2292.3|2295.3|2289.3|93
1722526500000|2024-08-01 15:35:00|2296|2290|2295|2289|2297.3|2291.3|2294.5|2288.5|91
1722526800000|2024-08-01 15:40:00|2295.3|2289.3|2293.8|2287.8|2297|2291|2293.8|2287.8|70
1722527100000|2024-08-01 15:45:00|2294|2288|2291.8|2285.8|2294.8|2288.8|2291.8|2285.8|60
1722527400000|2024-08-01 15:50:00|2292|2286|2291.5|2285.5|2292.8|2286.8|2291.3|2285.3|53
1722527700000|2024-08-01 15:55:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2290.5|2284.5|48
1722528000000|2024-08-01 16:00:00|2291.3|2285.3|2292|2286|2292.3|2286.3|2291.3|2285.3|31
1722528300000|2024-08-01 16:05:00|2292.3|2286.3|2292|2286|2293|2287|2292|2286|26
1722528600000|2024-08-01 16:10:00|2291.8|2285.8|2290.8|2284.8|2292|2286|2290.8|2284.8|25
1722528900000|2024-08-01 16:15:00|2291|2285|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|25
1722529200000|2024-08-01 16:20:00|2291|2285|2288.3|2282.3|2291|2285|2287.8|2281.8|26
1722529500000|2024-08-01 16:25:00|2288.5|2282.5|2288.5|2282.5|2289.5|2283.5|2288.3|2282.3|21
1722529800000|2024-08-01 16:30:00|2288.3|2282.3|2289.5|2283.5|2289.8|2283.8|2288.3|2282.3|10
1722530100000|2024-08-01 16:35:00|2289.3|2283.3|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|8
1722530400000|2024-08-01 16:40:00|2288.3|2282.3|2289.5|2283.5|2290.3|2284.3|2288|2282|26
1722530700000|2024-08-01 16:45:00|2289.3|2283.3|2288|2282|2289.3|2283.3|2287.8|2281.8|27
1722531000000|2024-08-01 16:50:00|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|8
1722531300000|2024-08-01 16:55:00|2287.3|2281.3|2287.3|2281.3|2288.5|2282.5|2286.8|2280.8|28
1722531600000|2024-08-01 17:00:00|2287|2281|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|24
1722531900000|2024-08-01 17:05:00|2286.5|2280.5|2285.8|2279.8|2286.8|2280.8|2285.3|2279.3|20
1722532200000|2024-08-01 17:10:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|10
1722532500000|2024-08-01 17:15:00|2285.5|2279.5|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|7
1722532800000|2024-08-01 17:20:00|2285.3|2279.3|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|9
1722533100000|2024-08-01 17:25:00|2285|2279|2284.8|2278.8|2285|2279|2284.5|2278.5|7
1722533400000|2024-08-01 17:30:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1722533700000|2024-08-01 17:35:00|2284.5|2278.5|2283.5|2277.5|2284.5|2278.5|2283.5|2277.5|7
1722534000000|2024-08-01 17:40:00|2283.3|2277.3|2281.5|2275.5|2283.3|2277.3|2280.8|2274.8|14
1722534300000|2024-08-01 17:45:00|2281.8|2275.8|2280.5|2274.5|2281.8|2275.8|2280.5|2274.5|24
1722534600000|2024-08-01 17:50:00|2279.5|2273.5|2279.3|2273.3|2279.8|2273.8|2279|2273|13
1722534900000|2024-08-01 17:55:00|2283.8|2268.8|2281.5|2266.5|2283.8|2268.8|2281.5|2266.5|5
1722556800000|2024-08-02 00:00:00|2285|2279|2283.6|2277.6|2286.6|2280.6|2282.1|2276.1|63
1722557100000|2024-08-02 00:05:00|2283.4|2277.4|2285.5|2279.5|2286.8|2280.8|2282.4|2276.4|42
1722557400000|2024-08-02 00:10:00|2285.3|2279.3|2283|2277|2285.5|2279.5|2282.8|2276.8|30
1722557700000|2024-08-02 00:15:00|2283.3|2277.3|2281.5|2275.5|2283.8|2277.8|2281.5|2275.5|26
1722558000000|2024-08-02 00:20:00|2281.8|2275.8|2279.8|2273.8|2282.3|2276.3|2279.5|2273.5|17
1722558300000|2024-08-02 00:25:00|2280|2274|2279.5|2273.5|2280.5|2274.5|2279.5|2273.5|19
1722558600000|2024-08-02 00:30:00|2279.8|2273.8|2280|2274|2280.5|2274.5|2279.5|2273.5|15
1722558900000|2024-08-02 00:35:00|2280.3|2274.3|2280.3|2274.3|2281.8|2275.8|2280.3|2274.3|15
1722559200000|2024-08-02 00:40:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280.5|2274.5|10
1722559500000|2024-08-02 00:45:00|2281|2275|2281.5|2275.5|2281.8|2275.8|2280.8|2274.8|19
1722559800000|2024-08-02 00:50:00|2281.8|2275.8|2281|2275|2282|2276|2281|2275|6
1722560100000|2024-08-02 00:55:00|2281.3|2275.3|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|16
1722560400000|2024-08-02 01:00:00|2282|2276|2286.5|2280.5|2287.5|2281.5|2278.5|2272.5|130
1722560700000|2024-08-02 01:05:00|2286.3|2280.3|2284.5|2278.5|2287.3|2281.3|2282.3|2276.3|98
1722561000000|2024-08-02 01:10:00|2284.3|2278.3|2281.3|2275.3|2284.3|2278.3|2280.5|2274.5|144
1722561300000|2024-08-02 01:15:00|2281|2275|2283.8|2277.8|2284.5|2278.5|2280.5|2274.5|98
1722561600000|2024-08-02 01:20:00|2284|2278|2283.3|2277.3|2289.8|2283.8|2282.8|2276.8|119
1722561900000|2024-08-02 01:25:00|2283.5|2277.5|2285|2279|2285.5|2279.5|2283|2277|98
1722562200000|2024-08-02 01:30:00|2284.8|2278.8|2285|2279|2286.5|2280.5|2284.5|2278.5|168
1722562500000|2024-08-02 01:35:00|2284.8|2278.8|2286|2280|2287|2281|2283.5|2277.5|90
1722562800000|2024-08-02 01:40:00|2285.8|2279.8|2288.8|2282.8|2290.3|2284.3|2284.8|2278.8|86
1722563100000|2024-08-02 01:45:00|2289|2283|2287|2281|2292|2286|2286.8|2280.8|54
1722563400000|2024-08-02 01:50:00|2286.8|2280.8|2286.3|2280.3|2288.8|2282.8|2285|2279|60
1722563700000|2024-08-02 01:55:00|2286.5|2280.5|2286|2280|2288|2282|2285.8|2279.8|50
1722564000000|2024-08-02 02:00:00|2286.3|2280.3|2285|2279|2288.8|2282.8|2284.8|2278.8|84
1722564300000|2024-08-02 02:05:00|2284.8|2278.8|2285.5|2279.5|2286.8|2280.8|2283.3|2277.3|74
1722564600000|2024-08-02 02:10:00|2285.3|2279.3|2283.3|2277.3|2286|2280|2283.3|2277.3|59
1722564900000|2024-08-02 02:15:00|2283.5|2277.5|2282.5|2276.5|2284.3|2278.3|2282.5|2276.5|36
1722565200000|2024-08-02 02:20:00|2282.3|2276.3|2281.8|2275.8|2283.3|2277.3|2281|2275|62
1722565500000|2024-08-02 02:25:00|2282|2276|2282.3|2276.3|2283|2277|2281.8|2275.8|13
1722565800000|2024-08-02 02:30:00|2282.5|2276.5|2281|2275|2284|2278|2281|2275|74
1722566100000|2024-08-02 02:35:00|2281.3|2275.3|2281.8|2275.8|2282.8|2276.8|2281|2275|90
1722566400000|2024-08-02 02:40:00|2282|2276|2284|2278|2285|2279|2282|2276|82
1722566700000|2024-08-02 02:45:00|2283.8|2277.8|2283.8|2277.8|2285.5|2279.5|2282.8|2276.8|88
1722567000000|2024-08-02 02:50:00|2284|2278|2284.5|2278.5|2286|2280|2283.8|2277.8|65
1722567300000|2024-08-02 02:55:00|2284.8|2278.8|2283|2277|2285.5|2279.5|2283|2277|32
1722567600000|2024-08-02 03:00:00|2283.3|2277.3|2286.8|2280.8|2288|2282|2283.3|2277.3|64
1722567900000|2024-08-02 03:05:00|2287|2281|2289.5|2283.5|2289.5|2283.5|2287|2281|45
1722568200000|2024-08-02 03:10:00|2289.3|2283.3|2289.8|2283.8|2290.8|2284.8|2288|2282|39
1722568500000|2024-08-02 03:15:00|2290|2284|2290|2284|2290.5|2284.5|2288.5|2282.5|46
1722568800000|2024-08-02 03:20:00|2289.8|2283.8|2289.5|2283.5|2290|2284|2288|2282|47
1722569100000|2024-08-02 03:25:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2289.8|2283.8|25
1722569400000|2024-08-02 03:30:00|2290.5|2284.5|2289|2283|2290.5|2284.5|2288.8|2282.8|13
1722569700000|2024-08-02 03:35:00|2288.8|2282.8|2288.8|2282.8|2289|2283|2288|2282|9
1722570000000|2024-08-02 03:40:00|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287|2281|12
1722570300000|2024-08-02 03:45:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2287|2281|6
1722570600000|2024-08-02 03:50:00|2287.3|2281.3|2287|2281|2287.5|2281.5|2287|2281|4
1722570900000|2024-08-02 03:55:00|2287.3|2281.3|2288|2282|2288|2282|2287.3|2281.3|6
1722571200000|2024-08-02 04:00:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|12
1722571500000|2024-08-02 04:05:00|2287.8|2281.8|2288|2282|2288.3|2282.3|2286.8|2280.8|14
1722571800000|2024-08-02 04:10:00|2287.8|2281.8|2288|2282|2288|2282|2287.3|2281.3|10
1722572100000|2024-08-02 04:15:00|2287.8|2281.8|2289|2283|2289.5|2283.5|2287.8|2281.8|11
1722572400000|2024-08-02 04:20:00|2288.8|2282.8|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|8
1722572700000|2024-08-02 04:25:00|2288.3|2282.3|2289.3|2283.3|2289.5|2283.5|2287.8|2281.8|20
1722573000000|2024-08-02 04:30:00|2289.5|2283.5|2290.5|2284.5|2291.5|2285.5|2289.5|2283.5|25
1722573300000|2024-08-02 04:35:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|22
1722573600000|2024-08-02 04:40:00|2289.3|2283.3|2290|2284|2290.5|2284.5|2289|2283|14
1722573900000|2024-08-02 04:45:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.3|2283.3|4
1722574200000|2024-08-02 04:50:00|2289.3|2283.3|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|5
1722574500000|2024-08-02 04:55:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|3
1722574800000|2024-08-02 05:00:00|2289.8|2283.8|2295|2289|2296.3|2290.3|2289.8|2283.8|61
1722575100000|2024-08-02 05:05:00|2295.3|2289.3|2296.5|2290.5|2296.8|2290.8|2295.3|2289.3|24
1722575400000|2024-08-02 05:10:00|2296.8|2290.8|2295|2289|2296.8|2290.8|2294.5|2288.5|20
1722575700000|2024-08-02 05:15:00|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|7
1722576000000|2024-08-02 05:20:00|2296|2290|2295|2289|2296|2290|2294|2288|22
1722576300000|2024-08-02 05:25:00|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|9
1722576600000|2024-08-02 05:30:00|2296|2290|2297.3|2291.3|2299.8|2293.8|2296|2290|90
1722576900000|2024-08-02 05:35:00|2297.5|2291.5|2296.8|2290.8|2298|2292|2295|2289|61
1722577200000|2024-08-02 05:40:00|2296.5|2290.5|2294.5|2288.5|2296.5|2290.5|2293.8|2287.8|50
1722577500000|2024-08-02 05:45:00|2294.8|2288.8|2297.8|2291.8|2298.3|2292.3|2294.5|2288.5|51
1722577800000|2024-08-02 05:50:00|2298|2292|2299.3|2293.3|2300.5|2294.5|2298|2292|64
1722578100000|2024-08-02 05:55:00|2298.5|2292.5|2299.3|2293.3|2299.8|2293.8|2297|2291|94
1722578400000|2024-08-02 06:00:00|2299.5|2293.5|2296|2290|2300.3|2294.3|2295.8|2289.8|63
1722578700000|2024-08-02 06:05:00|2296.3|2290.3|2298.5|2292.5|2299|2293|2295.8|2289.8|43
1722579000000|2024-08-02 06:10:00|2298.3|2292.3|2301.8|2295.8|2302.3|2296.3|2298.3|2292.3|46
1722579300000|2024-08-02 06:15:00|2302|2296|2301.8|2295.8|2302.5|2296.5|2300.3|2294.3|71
1722579600000|2024-08-02 06:20:00|2301.5|2295.5|2301.3|2295.3|2302|2296|2300.3|2294.3|54
1722579900000|2024-08-02 06:25:00|2301.5|2295.5|2302.5|2296.5|2302.8|2296.8|2301.3|2295.3|17
1722580200000|2024-08-02 06:30:00|2302.3|2296.3|2306|2300|2306|2300|2301.8|2295.8|69
1722580500000|2024-08-02 06:35:00|2305.8|2299.8|2300.5|2294.5|2307.5|2301.5|2300.5|2294.5|75
1722580800000|2024-08-02 06:40:00|2300.8|2294.8|2297.8|2291.8|2300.8|2294.8|2297.5|2291.5|85
1722581100000|2024-08-02 06:45:00|2298|2292|2296.5|2290.5|2299|2293|2296.3|2290.3|56
1722581400000|2024-08-02 06:50:00|2296.8|2290.8|2299.5|2293.5|2301.8|2295.8|2296.5|2290.5|93
1722581700000|2024-08-02 06:55:00|2299.3|2293.3|2297|2291|2300|2294|2297|2291|68
1722582000000|2024-08-02 07:00:00|2296.3|2290.3|2287.3|2281.3|2297|2291|2287.3|2281.3|119
1722582300000|2024-08-02 07:05:00|2287.5|2281.5|2286|2280|2288.5|2282.5|2283.8|2277.8|105
1722582600000|2024-08-02 07:10:00|2286.3|2280.3|2288.3|2282.3|2289.8|2283.8|2285.3|2279.3|87
1722582900000|2024-08-02 07:15:00|2288.5|2282.5|2290.5|2284.5|2291|2285|2287.8|2281.8|87
1722583200000|2024-08-02 07:20:00|2290.8|2284.8|2291.5|2285.5|2291.8|2285.8|2288.5|2282.5|74
1722583500000|2024-08-02 07:25:00|2291.8|2285.8|2295.8|2289.8|2295.8|2289.8|2291.5|2285.5|63
1722583800000|2024-08-02 07:30:00|2295.5|2289.5|2297.8|2291.8|2299.5|2293.5|2294.8|2288.8|63
1722584100000|2024-08-02 07:35:00|2298|2292|2297.5|2291.5|2298.3|2292.3|2295.8|2289.8|46
1722584400000|2024-08-02 07:40:00|2297.8|2291.8|2298.5|2292.5|2299.5|2293.5|2295.8|2289.8|60
1722584700000|2024-08-02 07:45:00|2298.8|2292.8|2296.3|2290.3|2299.5|2293.5|2295.8|2289.8|65
1722585000000|2024-08-02 07:50:00|2296.5|2290.5|2296.8|2290.8|2298.5|2292.5|2296.5|2290.5|46
1722585300000|2024-08-02 07:55:00|2297|2291|2295|2289|2297.8|2291.8|2294|2288|61
1722585600000|2024-08-02 08:00:00|2295.3|2289.3|2297|2291|2300.5|2294.5|2295.3|2289.3|87
1722585900000|2024-08-02 08:05:00|2296.8|2290.8|2295.8|2289.8|2299|2293|2294.8|2288.8|82
1722586200000|2024-08-02 08:10:00|2295.5|2289.5|2294.3|2288.3|2296.5|2290.5|2293.3|2287.3|84
1722586500000|2024-08-02 08:15:00|2294.5|2288.5|2294|2288|2295.8|2289.8|2293.8|2287.8|62
1722586800000|2024-08-02 08:20:00|2294.3|2288.3|2297.3|2291.3|2297.3|2291.3|2294|2288|45
1722587100000|2024-08-02 08:25:00|2296.5|2290.5|2297|2291|2298|2292|2295.8|2289.8|46
1722587400000|2024-08-02 08:30:00|2296.8|2290.8|2295.5|2289.5|2297|2291|2294.3|2288.3|42
1722587700000|2024-08-02 08:35:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.3|2288.3|43
1722588000000|2024-08-02 08:40:00|2294.5|2288.5|2293.5|2287.5|2294.5|2288.5|2293.3|2287.3|20
1722588300000|2024-08-02 08:45:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2291.8|2285.8|22
1722588600000|2024-08-02 08:50:00|2293.5|2287.5|2294|2288|2295.5|2289.5|2292.8|2286.8|45
1722588900000|2024-08-02 08:55:00|2293.8|2287.8|2292|2286|2294.8|2288.8|2292|2286|67
1722589200000|2024-08-02 09:00:00|2292.3|2286.3|2292.8|2286.8|2293.8|2287.8|2292|2286|54
1722589500000|2024-08-02 09:05:00|2292.5|2286.5|2291.5|2285.5|2292.5|2286.5|2290|2284|48
1722589800000|2024-08-02 09:10:00|2291.3|2285.3|2290.8|2284.8|2291.8|2285.8|2290.8|2284.8|38
1722590100000|2024-08-02 09:15:00|2290.5|2284.5|2292|2286|2293|2287|2290.5|2284.5|25
1722590400000|2024-08-02 09:20:00|2291.8|2285.8|2291|2285|2292.3|2286.3|2290.8|2284.8|23
1722590700000|2024-08-02 09:25:00|2290.8|2284.8|2293.3|2287.3|2294.5|2288.5|2290.8|2284.8|32
1722591000000|2024-08-02 09:30:00|2293.5|2287.5|2294|2288|2294.3|2288.3|2293.3|2287.3|22
1722591300000|2024-08-02 09:35:00|2294.3|2288.3|2294|2288|2294.5|2288.5|2293.3|2287.3|21
1722591600000|2024-08-02 09:40:00|2294.3|2288.3|2293.5|2287.5|2294.5|2288.5|2293.5|2287.5|14
1722591900000|2024-08-02 09:45:00|2293.8|2287.8|2292.5|2286.5|2294|2288|2292.5|2286.5|17
1722592200000|2024-08-02 09:50:00|2292.8|2286.8|2295.8|2289.8|2295.8|2289.8|2291.5|2285.5|29
1722592500000|2024-08-02 09:55:00|2296|2290|2295.5|2289.5|2296.8|2290.8|2294.8|2288.8|32
1722592800000|2024-08-02 10:00:00|2295.3|2289.3|2295|2289|2295.5|2289.5|2294.3|2288.3|27
1722593100000|2024-08-02 10:05:00|2294.8|2288.8|2293.3|2287.3|2295|2289|2293.3|2287.3|30
1722593400000|2024-08-02 10:10:00|2293.5|2287.5|2295|2289|2295|2289|2293|2287|15
1722593700000|2024-08-02 10:15:00|2295.3|2289.3|2294.8|2288.8|2295.8|2289.8|2293.8|2287.8|37
1722594000000|2024-08-02 10:20:00|2295|2289|2296.8|2290.8|2298.3|2292.3|2294.8|2288.8|54
1722594300000|2024-08-02 10:25:00|2296.5|2290.5|2293.3|2287.3|2296.5|2290.5|2293|2287|25
1722594600000|2024-08-02 10:30:00|2293|2287|2291.5|2285.5|2293|2287|2291|2285|20
1722594900000|2024-08-02 10:35:00|2291.3|2285.3|2289.8|2283.8|2291.3|2285.3|2289.3|2283.3|27
1722595200000|2024-08-02 10:40:00|2289.5|2283.5|2290|2284|2290.5|2284.5|2289.3|2283.3|27
1722595500000|2024-08-02 10:45:00|2289.8|2283.8|2289.3|2283.3|2289.8|2283.8|2288.5|2282.5|18
1722595800000|2024-08-02 10:50:00|2289|2283|2291.8|2285.8|2292.3|2286.3|2287.5|2281.5|44
1722596100000|2024-08-02 10:55:00|2291.5|2285.5|2284|2278|2292.8|2286.8|2284|2278|81
1722596400000|2024-08-02 11:00:00|2284.3|2278.3|2286.8|2280.8|2288.5|2282.5|2284.3|2278.3|43
1722596700000|2024-08-02 11:05:00|2287|2281|2285.5|2279.5|2287|2281|2284.8|2278.8|15
1722597000000|2024-08-02 11:10:00|2285.3|2279.3|2285.8|2279.8|2286.8|2280.8|2285.3|2279.3|31
1722597300000|2024-08-02 11:15:00|2285.5|2279.5|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1722597600000|2024-08-02 11:20:00|2286.5|2280.5|2286.8|2280.8|2287.3|2281.3|2285.8|2279.8|13
1722597900000|2024-08-02 11:25:00|2286.5|2280.5|2287.5|2281.5|2288.5|2282.5|2285.5|2279.5|31
1722598200000|2024-08-02 11:30:00|2287.3|2281.3|2286.3|2280.3|2288.3|2282.3|2286|2280|38
1722598500000|2024-08-02 11:35:00|2286.5|2280.5|2289.3|2283.3|2289.3|2283.3|2284.3|2278.3|41
1722598800000|2024-08-02 11:40:00|2289.5|2283.5|2287.3|2281.3|2289.5|2283.5|2287.3|2281.3|31
1722599100000|2024-08-02 11:45:00|2287|2281|2286|2280|2287.3|2281.3|2285.3|2279.3|26
1722599400000|2024-08-02 11:50:00|2285.8|2279.8|2280.8|2274.8|2285.8|2279.8|2280.3|2274.3|65
1722599700000|2024-08-02 11:55:00|2281|2275|2278.5|2272.5|2282.3|2276.3|2278.5|2272.5|82
1722600000000|2024-08-02 12:00:00|2278.3|2272.3|2280.3|2274.3|2280.8|2274.8|2277.3|2271.3|83
1722600300000|2024-08-02 12:05:00|2280.5|2274.5|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|40
1722600600000|2024-08-02 12:10:00|2279.5|2273.5|2280|2274|2280.5|2274.5|2278|2272|55
1722600900000|2024-08-02 12:15:00|2280.3|2274.3|2280.8|2274.8|2281.3|2275.3|2278.8|2272.8|43
1722601200000|2024-08-02 12:20:00|2281|2275|2280.8|2274.8|2282.3|2276.3|2279.8|2273.8|32
1722601500000|2024-08-02 12:25:00|2281|2275|2278.3|2272.3|2282|2276|2278.3|2272.3|37
1722601800000|2024-08-02 12:30:00|2278.5|2272.5|2277.5|2271.5|2283.5|2277.5|2275.9|2269.9|230
1722602100000|2024-08-02 12:35:00|2277.8|2271.8|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|198
1722602400000|2024-08-02 12:40:00|2276.5|2270.5|2280.5|2274.5|2281.5|2275.5|2276|2270|157
1722602700000|2024-08-02 12:45:00|2280.8|2274.8|2284|2278|2284.5|2278.5|2280.5|2274.5|68
1722603000000|2024-08-02 12:50:00|2284.3|2278.3|2284.3|2278.3|2286.3|2280.3|2283.3|2277.3|100
1722603300000|2024-08-02 12:55:00|2284.5|2278.5|2283.8|2277.8|2284.8|2278.8|2281.8|2275.8|84
1722603600000|2024-08-02 13:00:00|2283.5|2277.5|2285.5|2279.5|2286.5|2280.5|2281.3|2275.3|278
1722603900000|2024-08-02 13:05:00|2285.3|2279.3|2284.5|2278.5|2285.5|2279.5|2281.8|2275.8|146
1722604200000|2024-08-02 13:10:00|2284.8|2278.8|2288.8|2282.8|2289|2283|2284|2278|113
1722604500000|2024-08-02 13:15:00|2288.5|2282.5|2293.3|2287.3|2296.3|2290.3|2287.3|2281.3|192
1722604800000|2024-08-02 13:20:00|2293|2287|2295.3|2289.3|2295.5|2289.5|2292.5|2286.5|163
1722605100000|2024-08-02 13:25:00|2295.5|2289.5|2291.5|2285.5|2295.5|2289.5|2290.5|2284.5|111
1722605400000|2024-08-02 13:30:00|2291.3|2285.3|2288|2282|2292.5|2286.5|2287.5|2281.5|169
1722605700000|2024-08-02 13:35:00|2287.8|2281.8|2285|2279|2288.5|2282.5|2284.8|2278.8|129
1722606000000|2024-08-02 13:40:00|2284.8|2278.8|2283.8|2277.8|2285.3|2279.3|2282.5|2276.5|125
1722606300000|2024-08-02 13:45:00|2283.5|2277.5|2281|2275|2283.8|2277.8|2280|2274|93
1722606600000|2024-08-02 13:50:00|2280.8|2274.8|2280.3|2274.3|2282.5|2276.5|2279.5|2273.5|123
1722606900000|2024-08-02 13:55:00|2280|2274|2278.5|2272.5|2280|2274|2276.5|2270.5|127
1722607200000|2024-08-02 14:00:00|2278.3|2272.3|2279.8|2273.8|2280.8|2274.8|2276.8|2270.8|131
1722607500000|2024-08-02 14:05:00|2280|2274|2276.5|2270.5|2280.3|2274.3|2275.5|2269.5|91
1722607800000|2024-08-02 14:10:00|2276.8|2270.8|2280|2274|2280.5|2274.5|2276.3|2270.3|68
1722608100000|2024-08-02 14:15:00|2280.3|2274.3|2280.3|2274.3|2281.5|2275.5|2279.5|2273.5|97
1722608400000|2024-08-02 14:20:00|2280|2274|2281.5|2275.5|2284.8|2278.8|2279|2273|111
1722608700000|2024-08-02 14:25:00|2281.3|2275.3|2282.3|2276.3|2282.8|2276.8|2280.3|2274.3|76
1722609000000|2024-08-02 14:30:00|2282.5|2276.5|2277.8|2271.8|2283|2277|2277|2271|78
1722609300000|2024-08-02 14:35:00|2277.3|2271.3|2281|2275|2282.5|2276.5|2277|2271|96
1722609600000|2024-08-02 14:40:00|2281.3|2275.3|2278.3|2272.3|2281.8|2275.8|2278|2272|91
1722609900000|2024-08-02 14:45:00|2278|2272|2281|2275|2281.5|2275.5|2277.8|2271.8|151
1722610200000|2024-08-02 14:50:00|2281.3|2275.3|2280|2274|2283|2277|2280|2274|72
1722610500000|2024-08-02 14:55:00|2279.8|2273.8|2277.8|2271.8|2280.5|2274.5|2277.5|2271.5|58
1722610800000|2024-08-02 15:00:00|2277.5|2271.5|2276|2270|2279.5|2273.5|2276|2270|80
1722611100000|2024-08-02 15:05:00|2276.3|2270.3|2277|2271|2278.3|2272.3|2275.8|2269.8|86
1722611400000|2024-08-02 15:10:00|2277.3|2271.3|2275.3|2269.3|2279.8|2273.8|2275.3|2269.3|95
1722611700000|2024-08-02 15:15:00|2275|2269|2270.8|2264.8|2275|2269|2266.5|2260.5|156
1722612000000|2024-08-02 15:20:00|2270.5|2264.5|2270.3|2264.3|2272.8|2266.8|2268.8|2262.8|134
1722612300000|2024-08-02 15:25:00|2269.8|2263.8|2265.3|2259.3|2270.8|2264.8|2261.3|2255.3|214
1722612600000|2024-08-02 15:30:00|2265|2259|2266.5|2260.5|2268.3|2262.3|2264.8|2258.8|141
1722612900000|2024-08-02 15:35:00|2266.3|2260.3|2263|2257|2267|2261|2262.3|2256.3|108
1722613200000|2024-08-02 15:40:00|2262.8|2256.8|2266.8|2260.8|2267|2261|2261.3|2255.3|114
1722613500000|2024-08-02 15:45:00|2266.5|2260.5|2267.5|2261.5|2267.5|2261.5|2264.8|2258.8|91
1722613800000|2024-08-02 15:50:00|2267.3|2261.3|2265.8|2259.8|2268.8|2262.8|2265|2259|61
1722614100000|2024-08-02 15:55:00|2265.5|2259.5|2266.8|2260.8|2267.3|2261.3|2264.8|2258.8|26
1722614400000|2024-08-02 16:00:00|2267|2261|2266.3|2260.3|2267.5|2261.5|2265.3|2259.3|56
1722614700000|2024-08-02 16:05:00|2266|2260|2266|2260|2267|2261|2265.8|2259.8|23
1722615000000|2024-08-02 16:10:00|2266.3|2260.3|2266|2260|2267|2261|2265.5|2259.5|28
1722615300000|2024-08-02 16:15:00|2266.3|2260.3|2265.5|2259.5|2266.8|2260.8|2264.5|2258.5|50
1722615600000|2024-08-02 16:20:00|2265.8|2259.8|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|44
1722615900000|2024-08-02 16:25:00|2266.3|2260.3|2265.3|2259.3|2266.8|2260.8|2264.8|2258.8|36
1722616200000|2024-08-02 16:30:00|2265|2259|2262.3|2256.3|2265.3|2259.3|2262.3|2256.3|35
1722616500000|2024-08-02 16:35:00|2262|2256|2261.3|2255.3|2262.3|2256.3|2261.3|2255.3|17
1722616800000|2024-08-02 16:40:00|2261.5|2255.5|2261.3|2255.3|2262.3|2256.3|2260.5|2254.5|21
1722617100000|2024-08-02 16:45:00|2261|2255|2261.5|2255.5|2262|2256|2260.5|2254.5|25
1722617400000|2024-08-02 16:50:00|2261.8|2255.8|2261.8|2255.8|2262.3|2256.3|2261.5|2255.5|63
1722617700000|2024-08-02 16:55:00|2261.5|2255.5|2261.8|2255.8|2263|2257|2260.5|2254.5|183
1722618000000|2024-08-02 17:00:00|2261.5|2255.5|2261|2255|2262.5|2256.5|2260.8|2254.8|33
1722618300000|2024-08-02 17:05:00|2261.3|2255.3|2262.5|2256.5|2262.5|2256.5|2261|2255|18
1722618600000|2024-08-02 17:10:00|2262.3|2256.3|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|7
1722618900000|2024-08-02 17:15:00|2262.5|2256.5|2262.3|2256.3|2262.8|2256.8|2262|2256|35
1722619200000|2024-08-02 17:20:00|2262|2256|2261.8|2255.8|2262|2256|2261.5|2255.5|4
1722619500000|2024-08-02 17:25:00|2261.5|2255.5|2261.8|2255.8|2263|2257|2261.5|2255.5|28
1722619800000|2024-08-02 17:30:00|2261.5|2255.5|2262.3|2256.3|2262.5|2256.5|2261|2255|14
1722620100000|2024-08-02 17:35:00|2262.5|2256.5|2262|2256|2262.5|2256.5|2262|2256|5
1722620400000|2024-08-02 17:40:00|2262.3|2256.3|2263.8|2257.8|2264.3|2258.3|2262.3|2256.3|22
1722620700000|2024-08-02 17:45:00|2264|2258|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|28
1722621000000|2024-08-02 17:50:00|2263.5|2257.5|2264.3|2258.3|2265|2259|2263.5|2257.5|35
1722621300000|2024-08-02 17:55:00|2268.8|2253.8|2269.5|2254.5|2270.5|2255.5|2268.8|2253.8|9
1722816000000|2024-08-05 00:00:00|2259.1|2253.1|2255.4|2249.4|2259.1|2253.1|2255.1|2249.1|21
1722816300000|2024-08-05 00:05:00|2255.3|2249.3|2255.8|2249.8|2256|2250|2253.8|2247.8|40
1722816600000|2024-08-05 00:10:00|2255.5|2249.5|2255.5|2249.5|2256|2250|2254.3|2248.3|26
1722816900000|2024-08-05 00:15:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2254.5|2248.5|19
1722817200000|2024-08-05 00:20:00|2254.5|2248.5|2253.8|2247.8|2255|2249|2253.3|2247.3|53
1722817500000|2024-08-05 00:25:00|2253.5|2247.5|2254.5|2248.5|2254.5|2248.5|2253|2247|45
1722817800000|2024-08-05 00:30:00|2254.3|2248.3|2254.3|2248.3|2254.5|2248.5|2253.5|2247.5|73
1722818100000|2024-08-05 00:35:00|2254.5|2248.5|2255.8|2249.8|2256|2250|2253|2247|46
1722818400000|2024-08-05 00:40:00|2256|2250|2254.3|2248.3|2256|2250|2252.8|2246.8|31
1722818700000|2024-08-05 00:45:00|2254|2248|2252.5|2246.5|2254.3|2248.3|2251.8|2245.8|25
1722819000000|2024-08-05 00:50:00|2252.8|2246.8|2253.3|2247.3|2254.3|2248.3|2252.5|2246.5|37
1722819300000|2024-08-05 00:55:00|2253.5|2247.5|2253.8|2247.8|2254.5|2248.5|2253.3|2247.3|48
1722819600000|2024-08-05 01:00:00|2253.3|2247.3|2267.5|2261.5|2267.5|2261.5|2252.3|2246.3|289
1722819900000|2024-08-05 01:05:00|2267.3|2261.3|2268.5|2262.5|2271.8|2265.8|2264.3|2258.3|227
1722820200000|2024-08-05 01:10:00|2268.3|2262.3|2271.3|2265.3|2272|2266|2268|2262|104
1722820500000|2024-08-05 01:15:00|2271.5|2265.5|2272.5|2266.5|2272.5|2266.5|2268.3|2262.3|116
1722820800000|2024-08-05 01:20:00|2272.3|2266.3|2274|2268|2275.5|2269.5|2271|2265|116
1722821100000|2024-08-05 01:25:00|2274.3|2268.3|2271.3|2265.3|2275.5|2269.5|2269.8|2263.8|71
1722821400000|2024-08-05 01:30:00|2271|2265|2269.8|2263.8|2273.3|2267.3|2266.3|2260.3|134
1722821700000|2024-08-05 01:35:00|2270|2264|2272.8|2266.8|2273.5|2267.5|2268.5|2262.5|169
1722822000000|2024-08-05 01:40:00|2273|2267|2271.3|2265.3|2274.5|2268.5|2270.8|2264.8|118
1722822300000|2024-08-05 01:45:00|2271.5|2265.5|2274.8|2268.8|2275.8|2269.8|2270.8|2264.8|96
1722822600000|2024-08-05 01:50:00|2275|2269|2274.3|2268.3|2275.5|2269.5|2273.3|2267.3|78
1722822900000|2024-08-05 01:55:00|2274.5|2268.5|2273.3|2267.3|2276|2270|2272.8|2266.8|54
1722823200000|2024-08-05 02:00:00|2273.5|2267.5|2269.5|2263.5|2273.5|2267.5|2269|2263|60
1722823500000|2024-08-05 02:05:00|2269.3|2263.3|2267.3|2261.3|2269.8|2263.8|2266|2260|89
1722823800000|2024-08-05 02:10:00|2267.5|2261.5|2267.8|2261.8|2268.5|2262.5|2266.3|2260.3|79
1722824100000|2024-08-05 02:15:00|2268|2262|2267.3|2261.3|2268|2262|2266.8|2260.8|21
1722824400000|2024-08-05 02:20:00|2267.5|2261.5|2268.3|2262.3|2270|2264|2267.5|2261.5|34
1722824700000|2024-08-05 02:25:00|2268.5|2262.5|2269|2263|2270.5|2264.5|2268|2262|43
1722825000000|2024-08-05 02:30:00|2269.3|2263.3|2269.8|2263.8|2272.8|2266.8|2268.8|2262.8|115
1722825300000|2024-08-05 02:35:00|2269.5|2263.5|2271.3|2265.3|2273.3|2267.3|2269.3|2263.3|97
1722825600000|2024-08-05 02:40:00|2271|2265|2271|2265|2272|2266|2270|2264|71
1722825900000|2024-08-05 02:45:00|2271.3|2265.3|2271.8|2265.8|2273.3|2267.3|2270.5|2264.5|59
1722826200000|2024-08-05 02:50:00|2272|2266|2273.8|2267.8|2275.3|2269.3|2271.8|2265.8|55
1722826500000|2024-08-05 02:55:00|2274|2268|2275.5|2269.5|2276.5|2270.5|2274|2268|56
1722826800000|2024-08-05 03:00:00|2275.3|2269.3|2278.5|2272.5|2279|2273|2275.3|2269.3|55
1722827100000|2024-08-05 03:05:00|2278.8|2272.8|2280.5|2274.5|2280.8|2274.8|2277.3|2271.3|45
1722827400000|2024-08-05 03:10:00|2280.8|2274.8|2279.8|2273.8|2280.8|2274.8|2279.8|2273.8|51
1722827700000|2024-08-05 03:15:00|2279.5|2273.5|2279.5|2273.5|2281.5|2275.5|2278.3|2272.3|86
1722828000000|2024-08-05 03:20:00|2279.8|2273.8|2280.5|2274.5|2280.8|2274.8|2279.3|2273.3|41
1722828300000|2024-08-05 03:25:00|2281.3|2275.3|2283|2277|2283.8|2277.8|2280.5|2274.5|69
1722828600000|2024-08-05 03:30:00|2283.3|2277.3|2281.3|2275.3|2283.3|2277.3|2280.5|2274.5|41
1722828900000|2024-08-05 03:35:00|2281.5|2275.5|2282|2276|2282.3|2276.3|2281|2275|45
1722829200000|2024-08-05 03:40:00|2281.8|2275.8|2282.5|2276.5|2282.8|2276.8|2281.5|2275.5|16
1722829500000|2024-08-05 03:45:00|2282.3|2276.3|2284|2278|2284|2278|2281.5|2275.5|14
1722829800000|2024-08-05 03:50:00|2284.3|2278.3|2283.5|2277.5|2284.5|2278.5|2283.3|2277.3|14
1722830100000|2024-08-05 03:55:00|2283.8|2277.8|2282.8|2276.8|2284|2278|2282.8|2276.8|25
1722830400000|2024-08-05 04:00:00|2283|2277|2285|2279|2285.5|2279.5|2282.3|2276.3|38
1722830700000|2024-08-05 04:05:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2283|2277|38
1722831000000|2024-08-05 04:10:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2284.3|2278.3|18
1722831300000|2024-08-05 04:15:00|2284.3|2278.3|2284.5|2278.5|2285.3|2279.3|2283.8|2277.8|37
1722831600000|2024-08-05 04:20:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.3|2278.3|15
1722831900000|2024-08-05 04:25:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|8
1722832200000|2024-08-05 04:30:00|2284.5|2278.5|2282.8|2276.8|2284.5|2278.5|2281.8|2275.8|26
1722832500000|2024-08-05 04:35:00|2282.5|2276.5|2282|2276|2284.3|2278.3|2281.8|2275.8|19
1722832800000|2024-08-05 04:40:00|2282.3|2276.3|2281|2275|2282.8|2276.8|2281|2275|43
1722833100000|2024-08-05 04:45:00|2281.3|2275.3|2281.5|2275.5|2281.8|2275.8|2280.5|2274.5|30
1722833400000|2024-08-05 04:50:00|2281.8|2275.8|2281.5|2275.5|2282.5|2276.5|2281.5|2275.5|10
1722833700000|2024-08-05 04:55:00|2281.3|2275.3|2281.3|2275.3|2281.5|2275.5|2280.8|2274.8|34
1722834000000|2024-08-05 05:00:00|2281|2275|2283.3|2277.3|2285|2279|2280|2274|52
1722834300000|2024-08-05 05:05:00|2283|2277|2276.3|2270.3|2283.3|2277.3|2276|2270|37
1722834600000|2024-08-05 05:10:00|2276|2270|2276.8|2270.8|2277|2271|2275.5|2269.5|44
1722834900000|2024-08-05 05:15:00|2276.5|2270.5|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|44
1722835200000|2024-08-05 05:20:00|2277.3|2271.3|2276.5|2270.5|2278.3|2272.3|2276.5|2270.5|54
1722835500000|2024-08-05 05:25:00|2276.3|2270.3|2277|2271|2277|2271|2276|2270|23
1722835800000|2024-08-05 05:30:00|2276.8|2270.8|2280.5|2274.5|2285|2279|2275.5|2269.5|169
1722836100000|2024-08-05 05:35:00|2280.3|2274.3|2283.3|2277.3|2285.3|2279.3|2279.5|2273.5|118
1722836400000|2024-08-05 05:40:00|2283.5|2277.5|2281|2275|2284.3|2278.3|2279.8|2273.8|97
1722836700000|2024-08-05 05:45:00|2280.8|2274.8|2280.3|2274.3|2281.5|2275.5|2280|2274|88
1722837000000|2024-08-05 05:50:00|2280.8|2274.8|2275.3|2269.3|2280.8|2274.8|2274|2268|108
1722837300000|2024-08-05 05:55:00|2275|2269|2275.8|2269.8|2278.5|2272.5|2274|2268|194
1722837600000|2024-08-05 06:00:00|2275.5|2269.5|2270.3|2264.3|2276|2270|2270.3|2264.3|134
1722837900000|2024-08-05 06:05:00|2270.5|2264.5|2273.3|2267.3|2273.5|2267.5|2270|2264|123
1722838200000|2024-08-05 06:10:00|2273.5|2267.5|2266.3|2260.3|2273.5|2267.5|2266|2260|120
1722838500000|2024-08-05 06:15:00|2266.5|2260.5|2265|2259|2267.3|2261.3|2263.5|2257.5|139
1722838800000|2024-08-05 06:20:00|2264.8|2258.8|2259.5|2253.5|2267|2261|2258.3|2252.3|212
1722839100000|2024-08-05 06:25:00|2259.3|2253.3|2260.3|2254.3|2261.5|2255.5|2258.5|2252.5|217
1722839400000|2024-08-05 06:30:00|2260|2254|2263|2257|2264|2258|2259.8|2253.8|201
1722839700000|2024-08-05 06:35:00|2263.3|2257.3|2261|2255|2265|2259|2261|2255|163
1722840000000|2024-08-05 06:40:00|2260.8|2254.8|2257.3|2251.3|2262|2256|2257.3|2251.3|134
1722840300000|2024-08-05 06:45:00|2257|2251|2257.8|2251.8|2259.3|2253.3|2256.5|2250.5|120
1722840600000|2024-08-05 06:50:00|2257.5|2251.5|2253.8|2247.8|2258|2252|2253.5|2247.5|101
1722840900000|2024-08-05 06:55:00|2254.5|2248.5|2253.8|2247.8|2256.3|2250.3|2252|2246|118
1722841200000|2024-08-05 07:00:00|2253.3|2247.3|2251.5|2245.5|2254.5|2248.5|2250.3|2244.3|142
1722841500000|2024-08-05 07:05:00|2250.8|2244.8|2255.8|2249.8|2256|2250|2250.8|2244.8|104
1722841800000|2024-08-05 07:10:00|2255.5|2249.5|2259.5|2253.5|2259.5|2253.5|2255.3|2249.3|102
1722842100000|2024-08-05 07:15:00|2259.8|2253.8|2262|2256|2263|2257|2259.8|2253.8|65
1722842400000|2024-08-05 07:20:00|2262.3|2256.3|2265.5|2259.5|2267.5|2261.5|2262|2256|103
1722842700000|2024-08-05 07:25:00|2265.3|2259.3|2266|2260|2267.5|2261.5|2263|2257|115
1722843000000|2024-08-05 07:30:00|2266.3|2260.3|2268|2262|2269.3|2263.3|2266.3|2260.3|126
1722843300000|2024-08-05 07:35:00|2267.8|2261.8|2267.8|2261.8|2269.3|2263.3|2266.5|2260.5|76
1722843600000|2024-08-05 07:40:00|2268|2262|2265.3|2259.3|2268.3|2262.3|2263|2257|77
1722843900000|2024-08-05 07:45:00|2265|2259|2270.3|2264.3|2272|2266|2264.8|2258.8|88
1722844200000|2024-08-05 07:50:00|2270|2264|2269.5|2263.5|2270.5|2264.5|2268.8|2262.8|83
1722844500000|2024-08-05 07:55:00|2269.8|2263.8|2275|2269|2275.3|2269.3|2269.5|2263.5|79
1722844800000|2024-08-05 08:00:00|2275.3|2269.3|2273.3|2267.3|2277.3|2271.3|2272.3|2266.3|128
1722845100000|2024-08-05 08:05:00|2273.5|2267.5|2277.3|2271.3|2279|2273|2273|2267|81
1722845400000|2024-08-05 08:10:00|2277.5|2271.5|2280.3|2274.3|2283.3|2277.3|2277.5|2271.5|122
1722845700000|2024-08-05 08:15:00|2280|2274|2280.5|2274.5|2282|2276|2277.8|2271.8|117
1722846000000|2024-08-05 08:20:00|2280.3|2274.3|2275.3|2269.3|2281.5|2275.5|2275|2269|83
1722846300000|2024-08-05 08:25:00|2275|2269|2275.8|2269.8|2276.3|2270.3|2274.3|2268.3|85
1722846600000|2024-08-05 08:30:00|2276|2270|2274.5|2268.5|2277|2271|2274.3|2268.3|83
1722846900000|2024-08-05 08:35:00|2274.8|2268.8|2272.8|2266.8|2274.8|2268.8|2271.8|2265.8|64
1722847200000|2024-08-05 08:40:00|2273|2267|2270.3|2264.3|2273|2267|2269.5|2263.5|62
1722847500000|2024-08-05 08:45:00|2270|2264|2266|2260|2270|2264|2266|2260|41
1722847800000|2024-08-05 08:50:00|2266.3|2260.3|2262.3|2256.3|2266.3|2260.3|2261.8|2255.8|71
1722848100000|2024-08-05 08:55:00|2262|2256|2258.8|2252.8|2263.8|2257.8|2258|2252|72
1722848400000|2024-08-05 09:00:00|2258.5|2252.5|2260|2254|2262.5|2256.5|2257.5|2251.5|110
1722848700000|2024-08-05 09:05:00|2260.3|2254.3|2256.8|2250.8|2260.3|2254.3|2256.8|2250.8|85
1722849000000|2024-08-05 09:10:00|2257|2251|2255|2249|2258|2252|2255|2249|117
1722849300000|2024-08-05 09:15:00|2255.3|2249.3|2257.3|2251.3|2257.5|2251.5|2255|2249|69
1722849600000|2024-08-05 09:20:00|2257|2251|2257.5|2251.5|2258.3|2252.3|2255|2249|84
1722849900000|2024-08-05 09:25:00|2257.3|2251.3|2257.3|2251.3|2258.5|2252.5|2256.5|2250.5|37
1722850200000|2024-08-05 09:30:00|2257|2251|2257|2251|2260.3|2254.3|2255.8|2249.8|72
1722850500000|2024-08-05 09:35:00|2257.3|2251.3|2256.5|2250.5|2257.5|2251.5|2255.8|2249.8|86
1722850800000|2024-08-05 09:40:00|2256.8|2250.8|2257.5|2251.5|2258.3|2252.3|2256.3|2250.3|50
1722851100000|2024-08-05 09:45:00|2257.8|2251.8|2257.3|2251.3|2260|2254|2257|2251|40
1722851400000|2024-08-05 09:50:00|2257.5|2251.5|2256.5|2250.5|2258.5|2252.5|2256.3|2250.3|49
1722851700000|2024-08-05 09:55:00|2256.8|2250.8|2253.5|2247.5|2256.8|2250.8|2253.3|2247.3|44
1722852000000|2024-08-05 10:00:00|2253.3|2247.3|2255.5|2249.5|2256|2250|2253.3|2247.3|58
1722852300000|2024-08-05 10:05:00|2255.8|2249.8|2250.5|2244.5|2257.3|2251.3|2250.5|2244.5|83
1722852600000|2024-08-05 10:10:00|2250.3|2244.3|2247.8|2241.8|2250.8|2244.8|2246.5|2240.5|106
1722852900000|2024-08-05 10:15:00|2247.5|2241.5|2245.1|2239.1|2251|2245|2244.6|2238.6|67
1722853200000|2024-08-05 10:20:00|2244.6|2238.6|2247|2241|2250.3|2244.3|2244.6|2238.6|66
1722853500000|2024-08-05 10:25:00|2247.3|2241.3|2245.3|2239.3|2247.8|2241.8|2244.3|2238.3|76
1722853800000|2024-08-05 10:30:00|2245.5|2239.5|2247.3|2241.3|2247.8|2241.8|2245|2239|45
1722854100000|2024-08-05 10:35:00|2247.5|2241.5|2242.5|2236.5|2248|2242|2242.5|2236.5|76
1722854400000|2024-08-05 10:40:00|2242.3|2236.3|2242|2236|2242.8|2236.8|2240.5|2234.5|88
1722854700000|2024-08-05 10:45:00|2242.3|2236.3|2239.8|2233.8|2243|2237|2239.8|2233.8|87
1722855000000|2024-08-05 10:50:00|2239.5|2233.5|2235.8|2229.8|2239.5|2233.5|2234.3|2228.3|106
1722855300000|2024-08-05 10:55:00|2235.5|2229.5|2232.5|2226.5|2235.5|2229.5|2232.3|2226.3|91
1722855600000|2024-08-05 11:00:00|2232.3|2226.3|2235.3|2229.3|2235.5|2229.5|2232|2226|66
1722855900000|2024-08-05 11:05:00|2235|2229|2230.3|2224.3|2236|2230|2230.3|2224.3|97
1722856200000|2024-08-05 11:10:00|2230|2224|2233|2227|2233|2227|2230|2224|78
1722856500000|2024-08-05 11:15:00|2232.8|2226.8|2234.3|2228.3|2234.8|2228.8|2232.3|2226.3|87
1722856800000|2024-08-05 11:20:00|2234|2228|2235.5|2229.5|2236.3|2230.3|2233.5|2227.5|62
1722857100000|2024-08-05 11:25:00|2235.8|2229.8|2237|2231|2238|2232|2235.5|2229.5|63
1722857400000|2024-08-05 11:30:00|2237.3|2231.3|2233.8|2227.8|2237.8|2231.8|2233.5|2227.5|93
1722857700000|2024-08-05 11:35:00|2234|2228|2235.3|2229.3|2237|2231|2233.8|2227.8|53
1722858000000|2024-08-05 11:40:00|2235.8|2229.8|2238|2232|2238|2232|2235|2229|90
1722858300000|2024-08-05 11:45:00|2237.8|2231.8|2236.5|2230.5|2238|2232|2234.8|2228.8|73
1722858600000|2024-08-05 11:50:00|2236.3|2230.3|2236.3|2230.3|2238.5|2232.5|2236.3|2230.3|67
1722858900000|2024-08-05 11:55:00|2236|2230|2231.3|2225.3|2236.8|2230.8|2230.5|2224.5|126
1722859200000|2024-08-05 12:00:00|2231.5|2225.5|2233.3|2227.3|2235.8|2229.8|2231.3|2225.3|136
1722859500000|2024-08-05 12:05:00|2233.5|2227.5|2231.5|2225.5|2233.8|2227.8|2231.5|2225.5|82
1722859800000|2024-08-05 12:10:00|2231.8|2225.8|2234|2228|2234.3|2228.3|2231.5|2225.5|60
1722860100000|2024-08-05 12:15:00|2234.3|2228.3|2235.5|2229.5|2236.8|2230.8|2234.3|2228.3|51
1722860400000|2024-08-05 12:20:00|2235.3|2229.3|2235.8|2229.8|2236|2230|2235|2229|49
1722860700000|2024-08-05 12:25:00|2235.5|2229.5|2236.5|2230.5|2238.3|2232.3|2235.3|2229.3|60
1722861000000|2024-08-05 12:30:00|2237|2231|2236.8|2230.8|2237.8|2231.8|2236|2230|80
1722861300000|2024-08-05 12:35:00|2237|2231|2241.5|2235.5|2241.5|2235.5|2236.5|2230.5|137
1722861600000|2024-08-05 12:40:00|2241.5|2235.5|2244.3|2238.3|2244.8|2238.8|2241.3|2235.3|44
1722861900000|2024-08-05 12:45:00|2242.5|2236.5|2244.5|2238.5|2244.5|2238.5|2241.5|2235.5|120
1722862200000|2024-08-05 12:50:00|2244.3|2238.3|2244.3|2238.3|2245|2239|2242.3|2236.3|80
1722862500000|2024-08-05 12:55:00|2244.5|2238.5|2244.8|2238.8|2246|2240|2243.8|2237.8|71
1722862800000|2024-08-05 13:00:00|2245|2239|2249.3|2243.3|2249.8|2243.8|2244.8|2238.8|328
1722863100000|2024-08-05 13:05:00|2248.8|2242.8|2259.8|2253.8|2261|2255|2248.3|2242.3|314
1722863400000|2024-08-05 13:10:00|2260|2254|2258.5|2252.5|2264.5|2258.5|2255.8|2249.8|202
1722863700000|2024-08-05 13:15:00|2258.8|2252.8|2258.3|2252.3|2261.5|2255.5|2256|2250|169
1722864000000|2024-08-05 13:20:00|2258.5|2252.5|2252.8|2246.8|2258.5|2252.5|2252|2246|142
1722864300000|2024-08-05 13:25:00|2252.5|2246.5|2252|2246|2253.3|2247.3|2250|2244|185
1722864600000|2024-08-05 13:30:00|2251.8|2245.8|2251.3|2245.3|2255.8|2249.8|2250|2244|219
1722864900000|2024-08-05 13:35:00|2251.5|2245.5|2261.3|2255.3|2261.8|2255.8|2251|2245|173
1722865200000|2024-08-05 13:40:00|2261|2255|2265.3|2259.3|2265.3|2259.3|2259.8|2253.8|196
1722865500000|2024-08-05 13:45:00|2265.5|2259.5|2270.8|2264.8|2272.3|2266.3|2265.3|2259.3|211
1722865800000|2024-08-05 13:50:00|2270.5|2264.5|2264.8|2258.8|2270.5|2264.5|2263|2257|180
1722866100000|2024-08-05 13:55:00|2264.5|2258.5|2261.5|2255.5|2264.5|2258.5|2260.3|2254.3|165
1722866400000|2024-08-05 14:00:00|2261.3|2255.3|2262.5|2256.5|2268|2262|2260.5|2254.5|320
1722866700000|2024-08-05 14:05:00|2262.3|2256.3|2261.8|2255.8|2264|2258|2260.5|2254.5|239
1722867000000|2024-08-05 14:10:00|2262|2256|2260.3|2254.3|2262.3|2256.3|2258.3|2252.3|169
1722867300000|2024-08-05 14:15:00|2260.5|2254.5|2258.5|2252.5|2261|2255|2256.8|2250.8|142
1722867600000|2024-08-05 14:20:00|2258.3|2252.3|2255.3|2249.3|2260|2254|2254|2248|177
1722867900000|2024-08-05 14:25:00|2255|2249|2250.5|2244.5|2255.8|2249.8|2249.8|2243.8|123
1722868200000|2024-08-05 14:30:00|2250.8|2244.8|2251.8|2245.8|2252.5|2246.5|2249|2243|155
1722868500000|2024-08-05 14:35:00|2252|2246|2258.3|2252.3|2258.5|2252.5|2251.3|2245.3|156
1722868800000|2024-08-05 14:40:00|2258|2252|2257.3|2251.3|2259.8|2253.8|2256.8|2250.8|145
1722869100000|2024-08-05 14:45:00|2257.5|2251.5|2264.3|2258.3|2264.8|2258.8|2257.3|2251.3|168
1722869400000|2024-08-05 14:50:00|2264|2258|2267.5|2261.5|2269.5|2263.5|2263.8|2257.8|159
1722869700000|2024-08-05 14:55:00|2267.3|2261.3|2266.3|2260.3|2268.3|2262.3|2265.3|2259.3|45
1722870000000|2024-08-05 15:00:00|2266.5|2260.5|2265|2259|2267.3|2261.3|2263.3|2257.3|115
1722870300000|2024-08-05 15:05:00|2265.3|2259.3|2270.8|2264.8|2274|2268|2265.3|2259.3|138
1722870600000|2024-08-05 15:10:00|2270.5|2264.5|2271.5|2265.5|2273.3|2267.3|2269.3|2263.3|131
1722870900000|2024-08-05 15:15:00|2271.3|2265.3|2269.8|2263.8|2271.8|2265.8|2269|2263|162
1722871200000|2024-08-05 15:20:00|2269.5|2263.5|2264.3|2258.3|2269.5|2263.5|2263|2257|138
1722871500000|2024-08-05 15:25:00|2264|2258|2246|2240|2264.3|2258.3|2246|2240|261
1722871800000|2024-08-05 15:30:00|2246.9|2240.9|2247.5|2241.5|2253.3|2247.3|2246.3|2240.3|222
1722872100000|2024-08-05 15:35:00|2247.8|2241.8|2251.5|2245.5|2253|2247|2247.8|2241.8|97
1722872400000|2024-08-05 15:40:00|2251.3|2245.3|2249.8|2243.8|2252.8|2246.8|2248|2242|111
1722872700000|2024-08-05 15:45:00|2250|2244|2251.8|2245.8|2252.3|2246.3|2248.5|2242.5|88
1722873000000|2024-08-05 15:50:00|2251.5|2245.5|2254|2248|2254.5|2248.5|2251|2245|50
1722873300000|2024-08-05 15:55:00|2253.8|2247.8|2254|2248|2255|2249|2252.8|2246.8|63
1722873600000|2024-08-05 16:00:00|2253.8|2247.8|2256.5|2250.5|2256.8|2250.8|2253|2247|39
1722873900000|2024-08-05 16:05:00|2256.3|2250.3|2257|2251|2257.8|2251.8|2254.8|2248.8|36
1722874200000|2024-08-05 16:10:00|2257.3|2251.3|2256.5|2250.5|2257.3|2251.3|2255.3|2249.3|30
1722874500000|2024-08-05 16:15:00|2256.3|2250.3|2256.5|2250.5|2257.5|2251.5|2256|2250|18
1722874800000|2024-08-05 16:20:00|2256.8|2250.8|2257.8|2251.8|2258.8|2252.8|2256.8|2250.8|23
1722875100000|2024-08-05 16:25:00|2257.5|2251.5|2257.8|2251.8|2258.8|2252.8|2257.5|2251.5|22
1722875400000|2024-08-05 16:30:00|2258|2252|2255.3|2249.3|2258|2252|2255.3|2249.3|30
1722875700000|2024-08-05 16:35:00|2255|2249|2254.3|2248.3|2255|2249|2252.5|2246.5|26
1722876000000|2024-08-05 16:40:00|2254.5|2248.5|2254.8|2248.8|2255|2249|2253.8|2247.8|43
1722876300000|2024-08-05 16:45:00|2254.5|2248.5|2255|2249|2256|2250|2253.8|2247.8|32
1722876600000|2024-08-05 16:50:00|2255.3|2249.3|2256.5|2250.5|2256.8|2250.8|2255|2249|34
1722876900000|2024-08-05 16:55:00|2256.3|2250.3|2258.5|2252.5|2258.8|2252.8|2255.5|2249.5|35
1722877200000|2024-08-05 17:00:00|2258.8|2252.8|2257.3|2251.3|2259.8|2253.8|2256.8|2250.8|28
1722877500000|2024-08-05 17:05:00|2257|2251|2260.5|2254.5|2260.8|2254.8|2257|2251|18
1722877800000|2024-08-05 17:10:00|2260.8|2254.8|2259.5|2253.5|2261|2255|2259.5|2253.5|11
1722878100000|2024-08-05 17:15:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2258|2252|13
1722878400000|2024-08-05 17:20:00|2259.8|2253.8|2259.3|2253.3|2260|2254|2259.3|2253.3|5
1722878700000|2024-08-05 17:25:00|2257.5|2251.5|2257.8|2251.8|2258.8|2252.8|2257|2251|28
1722879000000|2024-08-05 17:30:00|2258.3|2252.3|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|4
1722879300000|2024-08-05 17:35:00|2258.8|2252.8|2258.3|2252.3|2259.3|2253.3|2258.3|2252.3|7
1722879600000|2024-08-05 17:40:00|2258.5|2252.5|2259|2253|2259|2253|2258.3|2252.3|7
1722879900000|2024-08-05 17:45:00|2259.3|2253.3|2261.5|2255.5|2261.5|2255.5|2259.3|2253.3|16
1722880200000|2024-08-05 17:50:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1722880500000|2024-08-05 17:55:00|2266.3|2251.3|2270|2255|2270|2255|2266.3|2251.3|14
1722902400000|2024-08-06 00:00:00|2265.5|2259.5|2266.9|2260.9|2268.4|2262.4|2265.5|2259.5|50
1722902700000|2024-08-06 00:05:00|2266.6|2260.6|2265.5|2259.5|2269.1|2263.1|2264.9|2258.9|75
1722903000000|2024-08-06 00:10:00|2265.8|2259.8|2266.3|2260.3|2268.8|2262.8|2265.8|2259.8|49
1722903300000|2024-08-06 00:15:00|2266|2260|2268|2262|2268.8|2262.8|2265|2259|53
1722903600000|2024-08-06 00:20:00|2268.3|2262.3|2267.8|2261.8|2268.5|2262.5|2267|2261|36
1722903900000|2024-08-06 00:25:00|2267.5|2261.5|2268.3|2262.3|2268.3|2262.3|2267.5|2261.5|12
1722904200000|2024-08-06 00:30:00|2268.5|2262.5|2263.8|2257.8|2269.5|2263.5|2263.8|2257.8|25
1722904500000|2024-08-06 00:35:00|2264|2258|2264.5|2258.5|2264.8|2258.8|2262.3|2256.3|23
1722904800000|2024-08-06 00:40:00|2264.8|2258.8|2263.5|2257.5|2264.8|2258.8|2263|2257|22
1722905100000|2024-08-06 00:45:00|2263.8|2257.8|2265|2259|2265.3|2259.3|2263.5|2257.5|21
1722905400000|2024-08-06 00:50:00|2265.3|2259.3|2263.5|2257.5|2266.5|2260.5|2263.5|2257.5|31
1722905700000|2024-08-06 00:55:00|2265.3|2259.3|2263.8|2257.8|2265.8|2259.8|2263.3|2257.3|35
1722906000000|2024-08-06 01:00:00|2263.3|2257.3|2262.8|2256.8|2270|2264|2260.5|2254.5|259
1722906300000|2024-08-06 01:05:00|2263|2257|2260.5|2254.5|2263.3|2257.3|2259|2253|124
1722906600000|2024-08-06 01:10:00|2260.8|2254.8|2257.5|2251.5|2261.5|2255.5|2257.3|2251.3|97
1722906900000|2024-08-06 01:15:00|2257.8|2251.8|2254.5|2248.5|2258.8|2252.8|2253.8|2247.8|86
1722907200000|2024-08-06 01:20:00|2254.8|2248.8|2254|2248|2254.8|2248.8|2253.5|2247.5|84
1722907500000|2024-08-06 01:25:00|2254.3|2248.3|2258.5|2252.5|2258.8|2252.8|2254.3|2248.3|63
1722907800000|2024-08-06 01:30:00|2258.8|2252.8|2256.3|2250.3|2259|2253|2255.5|2249.5|136
1722908100000|2024-08-06 01:35:00|2256|2250|2256|2250|2258.3|2252.3|2255.5|2249.5|105
1722908400000|2024-08-06 01:40:00|2255.8|2249.8|2254|2248|2256.3|2250.3|2253.3|2247.3|131
1722908700000|2024-08-06 01:45:00|2254.3|2248.3|2254.5|2248.5|2254.8|2248.8|2252.3|2246.3|113
1722909000000|2024-08-06 01:50:00|2254.8|2248.8|2254|2248|2256.3|2250.3|2253.3|2247.3|60
1722909300000|2024-08-06 01:55:00|2253.8|2247.8|2253.8|2247.8|2255|2249|2253|2247|51
1722909600000|2024-08-06 02:00:00|2253.5|2247.5|2252.8|2246.8|2255.3|2249.3|2252.8|2246.8|50
1722909900000|2024-08-06 02:05:00|2253|2247|2251.8|2245.8|2253.3|2247.3|2251.5|2245.5|47
1722910200000|2024-08-06 02:10:00|2252|2246|2251.5|2245.5|2252.5|2246.5|2251|2245|27
1722910500000|2024-08-06 02:15:00|2251.8|2245.8|2252|2246|2252|2246|2250.8|2244.8|34
1722910800000|2024-08-06 02:20:00|2252.8|2246.8|2254|2248|2254|2248|2252|2246|26
1722911100000|2024-08-06 02:25:00|2253.8|2247.8|2254.5|2248.5|2254.5|2248.5|2253.5|2247.5|28
1722911400000|2024-08-06 02:30:00|2254.3|2248.3|2253.5|2247.5|2254.5|2248.5|2251.3|2245.3|57
1722911700000|2024-08-06 02:35:00|2253.3|2247.3|2251.5|2245.5|2253.5|2247.5|2251|2245|51
1722912000000|2024-08-06 02:40:00|2251.3|2245.3|2251|2245|2251.8|2245.8|2250|2244|49
1722912300000|2024-08-06 02:45:00|2250.8|2244.8|2251|2245|2251.8|2245.8|2250|2244|54
1722912600000|2024-08-06 02:50:00|2250.8|2244.8|2249.8|2243.8|2251|2245|2249.3|2243.3|31
1722912900000|2024-08-06 02:55:00|2250|2244|2249.8|2243.8|2251.5|2245.5|2249|2243|70
1722913200000|2024-08-06 03:00:00|2250|2244|2251.8|2245.8|2251.8|2245.8|2249|2243|92
1722913500000|2024-08-06 03:05:00|2251.5|2245.5|2251.5|2245.5|2252.3|2246.3|2250.5|2244.5|51
1722913800000|2024-08-06 03:10:00|2251.3|2245.3|2250.5|2244.5|2251.8|2245.8|2249.8|2243.8|29
1722914100000|2024-08-06 03:15:00|2250.8|2244.8|2250|2244|2251.3|2245.3|2250|2244|56
1722914400000|2024-08-06 03:20:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|38
1722914700000|2024-08-06 03:25:00|2250.8|2244.8|2250.8|2244.8|2251.8|2245.8|2250.8|2244.8|23
1722915000000|2024-08-06 03:30:00|2251|2245|2250.5|2244.5|2251.5|2245.5|2249.8|2243.8|32
1722915300000|2024-08-06 03:35:00|2250.3|2244.3|2251|2245|2251.3|2245.3|2250|2244|18
1722915600000|2024-08-06 03:40:00|2251.3|2245.3|2251.5|2245.5|2251.8|2245.8|2251|2245|20
1722915900000|2024-08-06 03:45:00|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2251|2245|9
1722916200000|2024-08-06 03:50:00|2251|2245|2251|2245|2251.3|2245.3|2250.3|2244.3|15
1722916500000|2024-08-06 03:55:00|2250.8|2244.8|2250.5|2244.5|2251|2245|2250.5|2244.5|12
1722916800000|2024-08-06 04:00:00|2250.3|2244.3|2251|2245|2251|2245|2250|2244|14
1722917100000|2024-08-06 04:05:00|2250.8|2244.8|2250.5|2244.5|2251|2245|2250.5|2244.5|12
1722917400000|2024-08-06 04:10:00|2250.8|2244.8|2251|2245|2251.3|2245.3|2250.3|2244.3|26
1722917700000|2024-08-06 04:15:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2250.3|2244.3|16
1722918000000|2024-08-06 04:20:00|2251.3|2245.3|2253|2247|2253|2247|2251|2245|22
1722918300000|2024-08-06 04:25:00|2253.3|2247.3|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|15
1722918600000|2024-08-06 04:30:00|2252.8|2246.8|2250.3|2244.3|2253|2247|2250|2244|36
1722918900000|2024-08-06 04:35:00|2250|2244|2249.8|2243.8|2250.3|2244.3|2248.8|2242.8|26
1722919200000|2024-08-06 04:40:00|2250|2244|2250|2244|2250.5|2244.5|2249.5|2243.5|30
1722919500000|2024-08-06 04:45:00|2249.8|2243.8|2249.3|2243.3|2249.8|2243.8|2249|2243|23
1722919800000|2024-08-06 04:50:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2247|2241|21
1722920100000|2024-08-06 04:55:00|2249.3|2243.3|2247|2241|2249.3|2243.3|2246.3|2240.3|32
1722920400000|2024-08-06 05:00:00|2247.3|2241.3|2249|2243|2249.5|2243.5|2247.3|2241.3|47
1722920700000|2024-08-06 05:05:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2247|2241|38
1722921000000|2024-08-06 05:10:00|2249|2243|2248|2242|2249|2243|2246.3|2240.3|34
1722921300000|2024-08-06 05:15:00|2247.8|2241.8|2246.8|2240.8|2248.5|2242.5|2245.8|2239.8|22
1722921600000|2024-08-06 05:20:00|2246.5|2240.5|2249.3|2243.3|2249.5|2243.5|2246.5|2240.5|21
1722921900000|2024-08-06 05:25:00|2249|2243|2249|2243|2249.5|2243.5|2248|2242|34
1722922200000|2024-08-06 05:30:00|2248.8|2242.8|2246.5|2240.5|2249.5|2243.5|2245.3|2239.3|119
1722922500000|2024-08-06 05:35:00|2246.3|2240.3|2245.8|2239.8|2247.5|2241.5|2245.3|2239.3|92
1722922800000|2024-08-06 05:40:00|2245.5|2239.5|2248|2242|2248|2242|2244.3|2238.3|139
1722923100000|2024-08-06 05:45:00|2247.8|2241.8|2244.3|2238.3|2248|2242|2243.3|2237.3|178
1722923400000|2024-08-06 05:50:00|2244.5|2238.5|2245.5|2239.5|2245.8|2239.8|2243.5|2237.5|184
1722923700000|2024-08-06 05:55:00|2245.3|2239.3|2244.3|2238.3|2245.5|2239.5|2243.3|2237.3|164
1722924000000|2024-08-06 06:00:00|2244.5|2238.5|2243.3|2237.3|2246.5|2240.5|2243.3|2237.3|136
1722924300000|2024-08-06 06:05:00|2243.5|2237.5|2242.5|2236.5|2244|2238|2241|2235|101
1722924600000|2024-08-06 06:10:00|2242.3|2236.3|2244.3|2238.3|2244.5|2238.5|2242|2236|108
1722924900000|2024-08-06 06:15:00|2244|2238|2246.5|2240.5|2246.8|2240.8|2243.5|2237.5|124
1722925200000|2024-08-06 06:20:00|2246.8|2240.8|2251|2245|2251|2245|2246.5|2240.5|95
1722925500000|2024-08-06 06:25:00|2251.3|2245.3|2252.5|2246.5|2254|2248|2250.5|2244.5|147
1722925800000|2024-08-06 06:30:00|2252.8|2246.8|2255.5|2249.5|2256|2250|2252.3|2246.3|137
1722926100000|2024-08-06 06:35:00|2255.8|2249.8|2255.5|2249.5|2256.3|2250.3|2254|2248|58
1722926400000|2024-08-06 06:40:00|2255.3|2249.3|2250.5|2244.5|2255.5|2249.5|2250.3|2244.3|41
1722926700000|2024-08-06 06:45:00|2250.3|2244.3|2251.3|2245.3|2252.3|2246.3|2249.3|2243.3|57
1722927000000|2024-08-06 06:50:00|2251|2245|2249.3|2243.3|2252|2246|2249|2243|59
1722927300000|2024-08-06 06:55:00|2249.5|2243.5|2247|2241|2250.5|2244.5|2246.5|2240.5|102
1722927600000|2024-08-06 07:00:00|2246.8|2240.8|2250|2244|2250.5|2244.5|2246|2240|165
1722927900000|2024-08-06 07:05:00|2249.8|2243.8|2251|2245|2251.8|2245.8|2248.3|2242.3|121
1722928200000|2024-08-06 07:10:00|2251.3|2245.3|2250.8|2244.8|2252.8|2246.8|2249.5|2243.5|95
1722928500000|2024-08-06 07:15:00|2251|2245|2254.3|2248.3|2255.5|2249.5|2251|2245|108
1722928800000|2024-08-06 07:20:00|2254.5|2248.5|2255.5|2249.5|2255.8|2249.8|2253.8|2247.8|64
1722929100000|2024-08-06 07:25:00|2255.3|2249.3|2254.5|2248.5|2255.8|2249.8|2253.5|2247.5|52
1722929400000|2024-08-06 07:30:00|2254.8|2248.8|2252.3|2246.3|2255.8|2249.8|2252.3|2246.3|55
1722929700000|2024-08-06 07:35:00|2252|2246|2250.8|2244.8|2252.3|2246.3|2250.5|2244.5|62
1722930000000|2024-08-06 07:40:00|2250.5|2244.5|2251.3|2245.3|2251.3|2245.3|2248.5|2242.5|43
1722930300000|2024-08-06 07:45:00|2251|2245|2249|2243|2251.3|2245.3|2248.3|2242.3|54
1722930600000|2024-08-06 07:50:00|2248.8|2242.8|2247|2241|2250.5|2244.5|2247|2241|60
1722930900000|2024-08-06 07:55:00|2247.3|2241.3|2246.5|2240.5|2248.5|2242.5|2246.3|2240.3|63
1722931200000|2024-08-06 08:00:00|2246.8|2240.8|2245.8|2239.8|2249|2243|2244|2238|108
1722931500000|2024-08-06 08:05:00|2245.5|2239.5|2249.5|2243.5|2250.3|2244.3|2244.3|2238.3|65
1722931800000|2024-08-06 08:10:00|2249.8|2243.8|2249.8|2243.8|2251.3|2245.3|2247.8|2241.8|60
1722932100000|2024-08-06 08:15:00|2250|2244|2251|2245|2253|2247|2250|2244|68
1722932400000|2024-08-06 08:20:00|2251.3|2245.3|2257|2251|2257.3|2251.3|2251.3|2245.3|59
1722932700000|2024-08-06 08:25:00|2257.3|2251.3|2256.3|2250.3|2259.8|2253.8|2256.3|2250.3|88
1722933000000|2024-08-06 08:30:00|2256.5|2250.5|2256|2250|2258|2252|2255.5|2249.5|65
1722933300000|2024-08-06 08:35:00|2255.8|2249.8|2254.3|2248.3|2256|2250|2253.5|2247.5|49
1722933600000|2024-08-06 08:40:00|2254|2248|2257.5|2251.5|2257.5|2251.5|2254|2248|43
1722933900000|2024-08-06 08:45:00|2257.8|2251.8|2259.8|2253.8|2260.8|2254.8|2257.8|2251.8|54
1722934200000|2024-08-06 08:50:00|2260|2254|2260|2254|2260.5|2254.5|2259.3|2253.3|51
1722934500000|2024-08-06 08:55:00|2260.3|2254.3|2258|2252|2260.3|2254.3|2257.8|2251.8|17
1722934800000|2024-08-06 09:00:00|2257.8|2251.8|2256|2250|2257.8|2251.8|2255.5|2249.5|41
1722935100000|2024-08-06 09:05:00|2256.3|2250.3|2258.8|2252.8|2260|2254|2256.3|2250.3|36
1722935400000|2024-08-06 09:10:00|2258.5|2252.5|2256.8|2250.8|2258.5|2252.5|2256|2250|31
1722935700000|2024-08-06 09:15:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2255.3|2249.3|26
1722936000000|2024-08-06 09:20:00|2256.5|2250.5|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|25
1722936300000|2024-08-06 09:25:00|2257.5|2251.5|2257.5|2251.5|2258.3|2252.3|2256.3|2250.3|31
1722936600000|2024-08-06 09:30:00|2257.3|2251.3|2256.3|2250.3|2257.8|2251.8|2255.8|2249.8|27
1722936900000|2024-08-06 09:35:00|2255.8|2249.8|2255.8|2249.8|2256.5|2250.5|2255.3|2249.3|30
1722937200000|2024-08-06 09:40:00|2255.5|2249.5|2257.5|2251.5|2257.8|2251.8|2253|2247|44
1722937500000|2024-08-06 09:45:00|2257.3|2251.3|2258|2252|2258.3|2252.3|2257|2251|53
1722937800000|2024-08-06 09:50:00|2258.3|2252.3|2260|2254|2261|2255|2257.8|2251.8|46
1722938100000|2024-08-06 09:55:00|2259.8|2253.8|2258.5|2252.5|2259.8|2253.8|2258.3|2252.3|22
1722938400000|2024-08-06 10:00:00|2258.8|2252.8|2257.5|2251.5|2259|2253|2257.3|2251.3|47
1722938700000|2024-08-06 10:05:00|2257.3|2251.3|2259.3|2253.3|2259.3|2253.3|2257|2251|36
1722939000000|2024-08-06 10:10:00|2259.5|2253.5|2259.3|2253.3|2259.8|2253.8|2259|2253|20
1722939300000|2024-08-06 10:15:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.3|2252.3|34
1722939600000|2024-08-06 10:20:00|2259.5|2253.5|2258.8|2252.8|2260.3|2254.3|2258.8|2252.8|20
1722939900000|2024-08-06 10:25:00|2259|2253|2259|2253|2259.3|2253.3|2258.8|2252.8|19
1722940200000|2024-08-06 10:30:00|2259.3|2253.3|2261.5|2255.5|2261.8|2255.8|2259.3|2253.3|37
1722940500000|2024-08-06 10:35:00|2261.8|2255.8|2262.8|2256.8|2263.3|2257.3|2261|2255|44
1722940800000|2024-08-06 10:40:00|2263|2257|2265.8|2259.8|2265.8|2259.8|2263|2257|37
1722941100000|2024-08-06 10:45:00|2265.5|2259.5|2266.5|2260.5|2267.5|2261.5|2264.8|2258.8|43
1722941400000|2024-08-06 10:50:00|2266.3|2260.3|2277.5|2271.5|2278|2272|2266|2260|74
1722941700000|2024-08-06 10:55:00|2277.3|2271.3|2282.1|2276.1|2284.4|2278.4|2275.3|2269.3|115
1722942000000|2024-08-06 11:00:00|2282.4|2276.4|2277.5|2271.5|2283.1|2277.1|2277.3|2271.3|63
1722942300000|2024-08-06 11:05:00|2277.3|2271.3|2274.8|2268.8|2277.3|2271.3|2272.8|2266.8|71
1722942600000|2024-08-06 11:10:00|2274.5|2268.5|2273|2267|2274.8|2268.8|2272.3|2266.3|64
1722942900000|2024-08-06 11:15:00|2272.8|2266.8|2270.5|2264.5|2272.8|2266.8|2270.5|2264.5|52
1722943200000|2024-08-06 11:20:00|2270.8|2264.8|2273.8|2267.8|2274.3|2268.3|2270.5|2264.5|45
1722943500000|2024-08-06 11:25:00|2273.5|2267.5|2271.8|2265.8|2273.5|2267.5|2271.3|2265.3|42
1722943800000|2024-08-06 11:30:00|2272|2266|2270.8|2264.8|2272.3|2266.3|2269.5|2263.5|64
1722944100000|2024-08-06 11:35:00|2270.5|2264.5|2270.3|2264.3|2271|2265|2269.5|2263.5|23
1722944400000|2024-08-06 11:40:00|2270|2264|2268.3|2262.3|2270|2264|2266.5|2260.5|49
1722944700000|2024-08-06 11:45:00|2268|2262|2269|2263|2270.8|2264.8|2267.3|2261.3|77
1722945000000|2024-08-06 11:50:00|2269.3|2263.3|2274.5|2268.5|2275|2269|2269.3|2263.3|65
1722945300000|2024-08-06 11:55:00|2274.8|2268.8|2274.3|2268.3|2282|2276|2273.8|2267.8|115
1722945600000|2024-08-06 12:00:00|2275.3|2269.3|2278.5|2272.5|2281|2275|2274.8|2268.8|99
1722945900000|2024-08-06 12:05:00|2278.3|2272.3|2281.3|2275.3|2282|2276|2278|2272|64
1722946200000|2024-08-06 12:10:00|2281|2275|2277.8|2271.8|2281|2275|2276.3|2270.3|61
1722946500000|2024-08-06 12:15:00|2278|2272|2278.3|2272.3|2279.5|2273.5|2277.3|2271.3|43
1722946800000|2024-08-06 12:20:00|2278|2272|2278.8|2272.8|2279.8|2273.8|2277.8|2271.8|49
1722947100000|2024-08-06 12:25:00|2278.5|2272.5|2274.8|2268.8|2278.8|2272.8|2274.5|2268.5|35
1722947400000|2024-08-06 12:30:00|2274.5|2268.5|2273.3|2267.3|2274.8|2268.8|2271.5|2265.5|72
1722947700000|2024-08-06 12:35:00|2273.5|2267.5|2273.3|2267.3|2273.5|2267.5|2271.8|2265.8|74
1722948000000|2024-08-06 12:40:00|2273|2267|2273.8|2267.8|2274|2268|2271.5|2265.5|42
1722948300000|2024-08-06 12:45:00|2273.5|2267.5|2275.3|2269.3|2275.8|2269.8|2272.8|2266.8|48
1722948600000|2024-08-06 12:50:00|2275|2269|2272.3|2266.3|2275|2269|2272.3|2266.3|37
1722948900000|2024-08-06 12:55:00|2272.5|2266.5|2273.8|2267.8|2274.5|2268.5|2272.5|2266.5|53
1722949200000|2024-08-06 13:00:00|2273.5|2267.5|2279|2273|2279.8|2273.8|2273.5|2267.5|249
1722949500000|2024-08-06 13:05:00|2279.3|2273.3|2282.5|2276.5|2282.5|2276.5|2278.3|2272.3|128
1722949800000|2024-08-06 13:10:00|2282.8|2276.8|2285.5|2279.5|2289.3|2283.3|2282.8|2276.8|182
1722950100000|2024-08-06 13:15:00|2285.3|2279.3|2278.8|2272.8|2285.3|2279.3|2277.8|2271.8|97
1722950400000|2024-08-06 13:20:00|2278.5|2272.5|2274.5|2268.5|2280.8|2274.8|2274.5|2268.5|107
1722950700000|2024-08-06 13:25:00|2274.3|2268.3|2274|2268|2276.3|2270.3|2273.5|2267.5|85
1722951000000|2024-08-06 13:30:00|2273.8|2267.8|2272.3|2266.3|2276.3|2270.3|2272.3|2266.3|135
1722951300000|2024-08-06 13:35:00|2272|2266|2274|2268|2275|2269|2270.8|2264.8|117
1722951600000|2024-08-06 13:40:00|2273.8|2267.8|2271.3|2265.3|2274.3|2268.3|2270.5|2264.5|89
1722951900000|2024-08-06 13:45:00|2271|2265|2271.8|2265.8|2275.5|2269.5|2269.8|2263.8|103
1722952200000|2024-08-06 13:50:00|2271.5|2265.5|2272.5|2266.5|2273.5|2267.5|2270|2264|99
1722952500000|2024-08-06 13:55:00|2272.8|2266.8|2271.3|2265.3|2273.3|2267.3|2269|2263|87
1722952800000|2024-08-06 14:00:00|2271.5|2265.5|2278.3|2272.3|2279|2273|2270.3|2264.3|128
1722953100000|2024-08-06 14:05:00|2278|2272|2280|2274|2280.3|2274.3|2277.3|2271.3|101
1722953400000|2024-08-06 14:10:00|2280.3|2274.3|2279|2273|2280.3|2274.3|2275|2269|113
1722953700000|2024-08-06 14:15:00|2279.5|2273.5|2276.3|2270.3|2280.3|2274.3|2275.8|2269.8|103
1722954000000|2024-08-06 14:20:00|2276.5|2270.5|2282|2276|2282|2276|2274.5|2268.5|149
1722954300000|2024-08-06 14:25:00|2281.8|2275.8|2284|2278|2284.5|2278.5|2281.5|2275.5|102
1722954600000|2024-08-06 14:30:00|2284.3|2278.3|2277|2271|2284.3|2278.3|2275.8|2269.8|91
1722954900000|2024-08-06 14:35:00|2277.3|2271.3|2272.5|2266.5|2278.9|2272.9|2272.3|2266.3|117
1722955200000|2024-08-06 14:40:00|2272.3|2266.3|2276|2270|2277.8|2271.8|2272|2266|69
1722955500000|2024-08-06 14:45:00|2276.3|2270.3|2281.3|2275.3|2282.3|2276.3|2275.8|2269.8|103
1722955800000|2024-08-06 14:50:00|2281|2275|2282.8|2276.8|2284|2278|2280.3|2274.3|90
1722956100000|2024-08-06 14:55:00|2283|2277|2282.5|2276.5|2283.8|2277.8|2279.8|2273.8|61
1722956400000|2024-08-06 15:00:00|2282.3|2276.3|2284.3|2278.3|2284.5|2278.5|2280|2274|59
1722956700000|2024-08-06 15:05:00|2284.5|2278.5|2290.3|2284.3|2295.4|2289.4|2284.5|2278.5|136
1722957000000|2024-08-06 15:10:00|2290.5|2284.5|2292|2286|2295.3|2289.3|2290.5|2284.5|90
1722957300000|2024-08-06 15:15:00|2292.3|2286.3|2294.8|2288.8|2298.3|2292.3|2290|2284|122
1722957600000|2024-08-06 15:20:00|2294.5|2288.5|2294.5|2288.5|2295|2289|2291.5|2285.5|97
1722957900000|2024-08-06 15:25:00|2294.3|2288.3|2296.5|2290.5|2303|2297|2294.3|2288.3|223
1722958200000|2024-08-06 15:30:00|2296.8|2290.8|2300|2294|2302.8|2296.8|2295.8|2289.8|131
1722958500000|2024-08-06 15:35:00|2300.3|2294.3|2301.3|2295.3|2302|2296|2299.3|2293.3|95
1722958800000|2024-08-06 15:40:00|2301.5|2295.5|2304.8|2298.8|2305|2299|2301.5|2295.5|94
1722959100000|2024-08-06 15:45:00|2304.5|2298.5|2299|2293|2304.8|2298.8|2298.8|2292.8|56
1722959400000|2024-08-06 15:50:00|2299.3|2293.3|2298.8|2292.8|2300|2294|2298.3|2292.3|58
1722959700000|2024-08-06 15:55:00|2298.5|2292.5|2297.8|2291.8|2298.5|2292.5|2296|2290|31
1722960000000|2024-08-06 16:00:00|2298|2292|2297.5|2291.5|2299.5|2293.5|2297.3|2291.3|28
1722960300000|2024-08-06 16:05:00|2297|2291|2296|2290|2297|2291|2295.5|2289.5|25
1722960600000|2024-08-06 16:10:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|21
1722960900000|2024-08-06 16:15:00|2297.5|2291.5|2298.3|2292.3|2298.5|2292.5|2297.5|2291.5|12
1722961200000|2024-08-06 16:20:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.3|2292.3|23
1722961500000|2024-08-06 16:25:00|2299|2293|2298.8|2292.8|2299|2293|2298|2292|15
1722961800000|2024-08-06 16:30:00|2298.5|2292.5|2298.3|2292.3|2298.8|2292.8|2297|2291|17
1722962100000|2024-08-06 16:35:00|2298.5|2292.5|2299.3|2293.3|2299.3|2293.3|2297|2291|19
1722962400000|2024-08-06 16:40:00|2299|2293|2300.8|2294.8|2300.8|2294.8|2299|2293|6
1722962700000|2024-08-06 16:45:00|2301|2295|2301.3|2295.3|2302.8|2296.8|2301|2295|27
1722963000000|2024-08-06 16:50:00|2301.5|2295.5|2303.5|2297.5|2303.8|2297.8|2300.8|2294.8|39
1722963300000|2024-08-06 16:55:00|2303.3|2297.3|2302|2296|2304|2298|2301.5|2295.5|75
1722963600000|2024-08-06 17:00:00|2302.3|2296.3|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|14
1722963900000|2024-08-06 17:05:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2302.8|2296.8|9
1722964200000|2024-08-06 17:10:00|2303.8|2297.8|2304|2298|2306.5|2300.5|2303.8|2297.8|16
1722964500000|2024-08-06 17:15:00|2303.8|2297.8|2304.8|2298.8|2305|2299|2303.3|2297.3|19
1722964800000|2024-08-06 17:20:00|2304.5|2298.5|2304.8|2298.8|2305|2299|2304.3|2298.3|13
1722965100000|2024-08-06 17:25:00|2304.5|2298.5|2305|2299|2305|2299|2304.5|2298.5|3
1722965400000|2024-08-06 17:30:00|2305.3|2299.3|2306.5|2300.5|2306.8|2300.8|2304.8|2298.8|16
1722965700000|2024-08-06 17:35:00|2306|2300|2307.3|2301.3|2307.5|2301.5|2305.8|2299.8|8
1722966000000|2024-08-06 17:40:00|2307|2301|2307|2301|2307|2301|2306.8|2300.8|5
1722966300000|2024-08-06 17:45:00|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|12
1722966600000|2024-08-06 17:50:00|2307.3|2301.3|2306|2300|2308.3|2302.3|2305.5|2299.5|15
1722966900000|2024-08-06 17:55:00|2310.3|2295.3|2309.5|2294.5|2310.3|2295.3|2309.5|2294.5|5
1722988800000|2024-08-07 00:00:00|2296.1|2290.1|2297.4|2291.4|2299.3|2293.3|2295.4|2289.4|30
1722989100000|2024-08-07 00:05:00|2297.6|2291.6|2297|2291|2297.6|2291.6|2296|2290|33
1722989400000|2024-08-07 00:10:00|2297.3|2291.3|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|16
1722989700000|2024-08-07 00:15:00|2295.8|2289.8|2296.5|2290.5|2296.8|2290.8|2295.3|2289.3|16
1722990000000|2024-08-07 00:20:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|5
1722990300000|2024-08-07 00:25:00|2296.5|2290.5|2296.3|2290.3|2296.8|2290.8|2296|2290|10
1722990600000|2024-08-07 00:30:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296|2290|7
1722990900000|2024-08-07 00:35:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296|2290|16
1722991200000|2024-08-07 00:40:00|2297|2291|2296.5|2290.5|2297|2291|2296|2290|7
1722991500000|2024-08-07 00:45:00|2296.8|2290.8|2297.5|2291.5|2298.3|2292.3|2296.8|2290.8|8
1722991800000|2024-08-07 00:50:00|2297.8|2291.8|2300.5|2294.5|2300.5|2294.5|2297.8|2291.8|23
1722992100000|2024-08-07 00:55:00|2300.3|2294.3|2298.5|2292.5|2302.5|2296.5|2298.5|2292.5|32
1722992400000|2024-08-07 01:00:00|2298.3|2292.3|2292.3|2286.3|2298.3|2292.3|2292.1|2286.1|127
1722992700000|2024-08-07 01:05:00|2292.5|2286.5|2286.3|2280.3|2293|2287|2285.8|2279.8|116
1722993000000|2024-08-07 01:10:00|2286.5|2280.5|2286.5|2280.5|2287|2281|2284.8|2278.8|131
1722993300000|2024-08-07 01:15:00|2286.8|2280.8|2284.5|2278.5|2287|2281|2284|2278|118
1722993600000|2024-08-07 01:20:00|2284.8|2278.8|2284.3|2278.3|2286|2280|2284|2278|58
1722993900000|2024-08-07 01:25:00|2284.5|2278.5|2283.5|2277.5|2286|2280|2283.3|2277.3|67
1722994200000|2024-08-07 01:30:00|2283.3|2277.3|2283.8|2277.8|2284.5|2278.5|2282.3|2276.3|86
1722994500000|2024-08-07 01:35:00|2283.5|2277.5|2281.3|2275.3|2284|2278|2281.3|2275.3|54
1722994800000|2024-08-07 01:40:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2280.5|2274.5|59
1722995100000|2024-08-07 01:45:00|2282.5|2276.5|2284.8|2278.8|2285.5|2279.5|2282.5|2276.5|125
1722995400000|2024-08-07 01:50:00|2285|2279|2290|2284|2290.8|2284.8|2285|2279|135
1722995700000|2024-08-07 01:55:00|2289.8|2283.8|2291.8|2285.8|2292.8|2286.8|2289.8|2283.8|213
1722996000000|2024-08-07 02:00:00|2292|2286|2290|2284|2293.5|2287.5|2288.5|2282.5|191
1722996300000|2024-08-07 02:05:00|2290.3|2284.3|2291|2285|2291.3|2285.3|2289|2283|74
1722996600000|2024-08-07 02:10:00|2290.8|2284.8|2287.5|2281.5|2291.3|2285.3|2286.5|2280.5|73
1722996900000|2024-08-07 02:15:00|2287.3|2281.3|2287.5|2281.5|2289.3|2283.3|2287.3|2281.3|28
1722997200000|2024-08-07 02:20:00|2287.3|2281.3|2289|2283|2289.5|2283.5|2287.3|2281.3|24
1722997500000|2024-08-07 02:25:00|2289.3|2283.3|2290.5|2284.5|2290.5|2284.5|2289.3|2283.3|15
1722997800000|2024-08-07 02:30:00|2290.8|2284.8|2288.3|2282.3|2292|2286|2288|2282|152
1722998100000|2024-08-07 02:35:00|2288.5|2282.5|2286.5|2280.5|2290.3|2284.3|2286.3|2280.3|81
1722998400000|2024-08-07 02:40:00|2286.8|2280.8|2283.3|2277.3|2287.3|2281.3|2283.3|2277.3|67
1722998700000|2024-08-07 02:45:00|2283|2277|2281.3|2275.3|2284|2278|2280.5|2274.5|47
1722999000000|2024-08-07 02:50:00|2281.5|2275.5|2280.3|2274.3|2282.5|2276.5|2280.3|2274.3|31
1722999300000|2024-08-07 02:55:00|2280.8|2274.8|2282|2276|2282|2276|2280.5|2274.5|30
1722999600000|2024-08-07 03:00:00|2281.8|2275.8|2287|2281|2287|2281|2281.8|2275.8|47
1722999900000|2024-08-07 03:05:00|2287.3|2281.3|2287.5|2281.5|2289.5|2283.5|2286.8|2280.8|51
1723000200000|2024-08-07 03:10:00|2287.3|2281.3|2290.8|2284.8|2291|2285|2287.3|2281.3|41
1723000500000|2024-08-07 03:15:00|2291|2285|2289.5|2283.5|2291.3|2285.3|2289.3|2283.3|59
1723000800000|2024-08-07 03:20:00|2289.8|2283.8|2287.5|2281.5|2289.8|2283.8|2287|2281|43
1723001100000|2024-08-07 03:25:00|2287.8|2281.8|2285|2279|2287.8|2281.8|2284.8|2278.8|26
1723001400000|2024-08-07 03:30:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285|2279|6
1723001700000|2024-08-07 03:35:00|2285.3|2279.3|2285.8|2279.8|2286|2280|2285.3|2279.3|9
1723002000000|2024-08-07 03:40:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|7
1723002300000|2024-08-07 03:45:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285|2279|6
1723002600000|2024-08-07 03:50:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285|2279|5
1723002900000|2024-08-07 03:55:00|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.3|2279.3|9
1723003200000|2024-08-07 04:00:00|2286.3|2280.3|2284.5|2278.5|2286.5|2280.5|2284.5|2278.5|12
1723003500000|2024-08-07 04:05:00|2285|2279|2286.3|2280.3|2286.3|2280.3|2285|2279|10
1723003800000|2024-08-07 04:10:00|2286|2280|2286.5|2280.5|2286.5|2280.5|2286|2280|7
1723004100000|2024-08-07 04:15:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|4
1723004400000|2024-08-07 04:20:00|2286.3|2280.3|2287|2281|2287.5|2281.5|2286.3|2280.3|12
1723004700000|2024-08-07 04:25:00|2287.3|2281.3|2288|2282|2288|2282|2287|2281|12
1723005000000|2024-08-07 04:30:00|2288.3|2282.3|2288.8|2282.8|2290.3|2284.3|2288|2282|26
1723005300000|2024-08-07 04:35:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|7
1723005600000|2024-08-07 04:40:00|2288.5|2282.5|2288|2282|2289.3|2283.3|2288|2282|15
1723005900000|2024-08-07 04:45:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.3|2281.3|6
1723006200000|2024-08-07 04:50:00|2287.3|2281.3|2288|2282|2288.3|2282.3|2287.3|2281.3|6
1723006500000|2024-08-07 04:55:00|2288.3|2282.3|2288.3|2282.3|2288.8|2282.8|2288|2282|9
1723006800000|2024-08-07 05:00:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|27
1723007100000|2024-08-07 05:05:00|2288|2282|2288.8|2282.8|2289|2283|2288|2282|14
1723007400000|2024-08-07 05:10:00|2288.5|2282.5|2289.8|2283.8|2290|2284|2288.3|2282.3|17
1723007700000|2024-08-07 05:15:00|2289.5|2283.5|2292.5|2286.5|2292.5|2286.5|2289|2283|20
1723008000000|2024-08-07 05:20:00|2292.3|2286.3|2292.5|2286.5|2293.8|2287.8|2291.8|2285.8|18
1723008300000|2024-08-07 05:25:00|2292.8|2286.8|2292.5|2286.5|2293.5|2287.5|2292|2286|21
1723008600000|2024-08-07 05:30:00|2292.8|2286.8|2286|2280|2294.5|2288.5|2286|2280|143
1723008900000|2024-08-07 05:35:00|2286.3|2280.3|2287.5|2281.5|2287.8|2281.8|2286|2280|88
1723009200000|2024-08-07 05:40:00|2287.3|2281.3|2285.5|2279.5|2288.3|2282.3|2285|2279|64
1723009500000|2024-08-07 05:45:00|2285.3|2279.3|2286|2280|2287.3|2281.3|2285|2279|63
1723009800000|2024-08-07 05:50:00|2286.3|2280.3|2285.5|2279.5|2286.5|2280.5|2284|2278|67
1723010100000|2024-08-07 05:55:00|2285.3|2279.3|2284.8|2278.8|2286.5|2280.5|2284.5|2278.5|72
1723010400000|2024-08-07 06:00:00|2285|2279|2283.3|2277.3|2285.5|2279.5|2283.3|2277.3|69
1723010700000|2024-08-07 06:05:00|2283.5|2277.5|2286|2280|2286|2280|2283.3|2277.3|49
1723011000000|2024-08-07 06:10:00|2286.3|2280.3|2286.5|2280.5|2288.8|2282.8|2285.5|2279.5|85
1723011300000|2024-08-07 06:15:00|2286.3|2280.3|2284.5|2278.5|2288.3|2282.3|2284.5|2278.5|64
1723011600000|2024-08-07 06:20:00|2284.3|2278.3|2283.8|2277.8|2285|2279|2283.3|2277.3|35
1723011900000|2024-08-07 06:25:00|2283.5|2277.5|2287.5|2281.5|2287.5|2281.5|2283.5|2277.5|46
1723012200000|2024-08-07 06:30:00|2287.8|2281.8|2287|2281|2288.8|2282.8|2286.5|2280.5|57
1723012500000|2024-08-07 06:35:00|2286.8|2280.8|2286.8|2280.8|2287.5|2281.5|2285|2279|51
1723012800000|2024-08-07 06:40:00|2286.5|2280.5|2284.5|2278.5|2287.5|2281.5|2284|2278|59
1723013100000|2024-08-07 06:45:00|2284.8|2278.8|2284.3|2278.3|2285|2279|2283|2277|44
1723013400000|2024-08-07 06:50:00|2284|2278|2283.5|2277.5|2285|2279|2283.3|2277.3|32
1723013700000|2024-08-07 06:55:00|2283.8|2277.8|2284.3|2278.3|2285.5|2279.5|2282.8|2276.8|95
1723014000000|2024-08-07 07:00:00|2284.5|2278.5|2284.3|2278.3|2287|2281|2283.5|2277.5|109
1723014300000|2024-08-07 07:05:00|2284.5|2278.5|2281|2275|2284.8|2278.8|2280.5|2274.5|48
1723014600000|2024-08-07 07:10:00|2281.3|2275.3|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|60
1723014900000|2024-08-07 07:15:00|2282|2276|2275.3|2269.3|2282.5|2276.5|2275.3|2269.3|63
1723015200000|2024-08-07 07:20:00|2275|2269|2274|2268|2275|2269|2272.8|2266.8|76
1723015500000|2024-08-07 07:25:00|2273.8|2267.8|2273.8|2267.8|2275.3|2269.3|2273|2267|52
1723015800000|2024-08-07 07:30:00|2274|2268|2274.5|2268.5|2274.8|2268.8|2273.5|2267.5|45
1723016100000|2024-08-07 07:35:00|2274.8|2268.8|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|45
1723016400000|2024-08-07 07:40:00|2273|2267|2268.5|2262.5|2274.3|2268.3|2268.3|2262.3|48
1723016700000|2024-08-07 07:45:00|2268.8|2262.8|2271.3|2265.3|2271.3|2265.3|2268.3|2262.3|67
1723017000000|2024-08-07 07:50:00|2271.5|2265.5|2269|2263|2272|2266|2268.3|2262.3|53
1723017300000|2024-08-07 07:55:00|2269.3|2263.3|2269|2263|2269.8|2263.8|2268|2262|42
1723017600000|2024-08-07 08:00:00|2268.8|2262.8|2267|2261|2269.3|2263.3|2264.5|2258.5|107
1723017900000|2024-08-07 08:05:00|2267.3|2261.3|2267.3|2261.3|2268.8|2262.8|2266.3|2260.3|72
1723018200000|2024-08-07 08:10:00|2267.5|2261.5|2272.8|2266.8|2272.8|2266.8|2267.5|2261.5|55
1723018500000|2024-08-07 08:15:00|2272.5|2266.5|2273.3|2267.3|2274.5|2268.5|2270.3|2264.3|54
1723018800000|2024-08-07 08:20:00|2273.5|2267.5|2270.8|2264.8|2273.8|2267.8|2270.3|2264.3|54
1723019100000|2024-08-07 08:25:00|2271|2265|2268.3|2262.3|2271.3|2265.3|2268|2262|58
1723019400000|2024-08-07 08:30:00|2268|2262|2268.5|2262.5|2269.3|2263.3|2268|2262|37
1723019700000|2024-08-07 08:35:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2267|2261|31
1723020000000|2024-08-07 08:40:00|2268.8|2262.8|2268.8|2262.8|2269.5|2263.5|2268|2262|36
1723020300000|2024-08-07 08:45:00|2268.5|2262.5|2267.3|2261.3|2268.5|2262.5|2265.8|2259.8|42
1723020600000|2024-08-07 08:50:00|2267|2261|2265.3|2259.3|2267.3|2261.3|2264.8|2258.8|48
1723020900000|2024-08-07 08:55:00|2265.5|2259.5|2266.8|2260.8|2266.8|2260.8|2264.8|2258.8|24
1723021200000|2024-08-07 09:00:00|2267|2261|2268.3|2262.3|2268.5|2262.5|2266.3|2260.3|47
1723021500000|2024-08-07 09:05:00|2268.5|2262.5|2267.5|2261.5|2269|2263|2267.5|2261.5|28
1723021800000|2024-08-07 09:10:00|2267.8|2261.8|2263.8|2257.8|2267.8|2261.8|2263.8|2257.8|36
1723022100000|2024-08-07 09:15:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2263.8|2257.8|22
1723022400000|2024-08-07 09:20:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263.8|2257.8|26
1723022700000|2024-08-07 09:25:00|2264|2258|2266.3|2260.3|2266.8|2260.8|2263.8|2257.8|49
1723023000000|2024-08-07 09:30:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2264.3|2258.3|37
1723023300000|2024-08-07 09:35:00|2264.3|2258.3|2265.5|2259.5|2266|2260|2263.8|2257.8|56
1723023600000|2024-08-07 09:40:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2264.3|2258.3|41
1723023900000|2024-08-07 09:45:00|2265.5|2259.5|2266.3|2260.3|2266.3|2260.3|2265|2259|15
1723024200000|2024-08-07 09:50:00|2266|2260|2268.3|2262.3|2268.5|2262.5|2265.3|2259.3|51
1723024500000|2024-08-07 09:55:00|2268|2262|2268.3|2262.3|2269.3|2263.3|2268|2262|29
1723024800000|2024-08-07 10:00:00|2268|2262|2268.8|2262.8|2268.8|2262.8|2268|2262|42
1723025100000|2024-08-07 10:05:00|2269|2263|2269|2263|2269.8|2263.8|2269|2263|25
1723025400000|2024-08-07 10:10:00|2268.8|2262.8|2269|2263|2269.3|2263.3|2268.8|2262.8|13
1723025700000|2024-08-07 10:15:00|2268.8|2262.8|2268.5|2262.5|2269.5|2263.5|2268.3|2262.3|21
1723026000000|2024-08-07 10:20:00|2268.3|2262.3|2270.8|2264.8|2270.8|2264.8|2268|2262|16
1723026300000|2024-08-07 10:25:00|2270.5|2264.5|2270|2264|2270.8|2264.8|2269|2263|49
1723026600000|2024-08-07 10:30:00|2269.8|2263.8|2270.8|2264.8|2271.3|2265.3|2269.5|2263.5|33
1723026900000|2024-08-07 10:35:00|2271|2265|2271.8|2265.8|2272.3|2266.3|2270.5|2264.5|28
1723027200000|2024-08-07 10:40:00|2271.5|2265.5|2271.3|2265.3|2272.3|2266.3|2271|2265|10
1723027500000|2024-08-07 10:45:00|2271|2265|2270.8|2264.8|2271.8|2265.8|2270.3|2264.3|26
1723027800000|2024-08-07 10:50:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.3|2264.3|27
1723028100000|2024-08-07 10:55:00|2271.5|2265.5|2276.5|2270.5|2276.5|2270.5|2271.5|2265.5|60
1723028400000|2024-08-07 11:00:00|2276.8|2270.8|2274.8|2268.8|2277|2271|2273.8|2267.8|45
1723028700000|2024-08-07 11:05:00|2275|2269|2274|2268|2275|2269|2273|2267|41
1723029000000|2024-08-07 11:10:00|2273.8|2267.8|2270.8|2264.8|2273.8|2267.8|2270.3|2264.3|35
1723029300000|2024-08-07 11:15:00|2271|2265|2272.5|2266.5|2273.3|2267.3|2270.5|2264.5|35
1723029600000|2024-08-07 11:20:00|2272.3|2266.3|2270.8|2264.8|2272.8|2266.8|2270.8|2264.8|20
1723029900000|2024-08-07 11:25:00|2270.5|2264.5|2272|2266|2272.3|2266.3|2270.3|2264.3|20
1723030200000|2024-08-07 11:30:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2271|2265|21
1723030500000|2024-08-07 11:35:00|2272.3|2266.3|2272.8|2266.8|2274.4|2268.4|2271.3|2265.3|48
1723030800000|2024-08-07 11:40:00|2272.5|2266.5|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|23
1723031100000|2024-08-07 11:45:00|2274.5|2268.5|2270.3|2264.3|2274.5|2268.5|2269.5|2263.5|42
1723031400000|2024-08-07 11:50:00|2270|2264|2269.8|2263.8|2270.3|2264.3|2268.5|2262.5|44
1723031700000|2024-08-07 11:55:00|2269.5|2263.5|2266|2260|2270|2264|2266|2260|88
1723032000000|2024-08-07 12:00:00|2266.3|2260.3|2271.3|2265.3|2271.3|2265.3|2266.3|2260.3|83
1723032300000|2024-08-07 12:05:00|2271|2265|2267.8|2261.8|2272.3|2266.3|2267.8|2261.8|69
1723032600000|2024-08-07 12:10:00|2267.5|2261.5|2267.5|2261.5|2268|2262|2266.8|2260.8|28
1723032900000|2024-08-07 12:15:00|2268.8|2262.8|2267.8|2261.8|2269|2263|2267.3|2261.3|39
1723033200000|2024-08-07 12:20:00|2268|2262|2266.3|2260.3|2269.8|2263.8|2265.8|2259.8|41
1723033500000|2024-08-07 12:25:00|2266.5|2260.5|2269.3|2263.3|2271.4|2265.4|2266.5|2260.5|60
1723033800000|2024-08-07 12:30:00|2269|2263|2268.3|2262.3|2269.5|2263.5|2267.8|2261.8|44
1723034100000|2024-08-07 12:35:00|2268.5|2262.5|2267.8|2261.8|2270|2264|2267|2261|47
1723034400000|2024-08-07 12:40:00|2267.5|2261.5|2268.5|2262.5|2268.8|2262.8|2266.8|2260.8|33
1723034700000|2024-08-07 12:45:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2266.8|2260.8|47
1723035000000|2024-08-07 12:50:00|2267.8|2261.8|2269|2263|2269.3|2263.3|2266|2260|48
1723035300000|2024-08-07 12:55:00|2269.3|2263.3|2271.3|2265.3|2272.3|2266.3|2269|2263|79
1723035600000|2024-08-07 13:00:00|2271.5|2265.5|2266.3|2260.3|2272.8|2266.8|2266|2260|200
1723035900000|2024-08-07 13:05:00|2266.8|2260.8|2268|2262|2268|2262|2265.8|2259.8|72
1723036200000|2024-08-07 13:10:00|2268.3|2262.3|2260.8|2254.8|2270.5|2264.5|2260.5|2254.5|69
1723036500000|2024-08-07 13:15:00|2260.5|2254.5|2259.8|2253.8|2261|2255|2259|2253|65
1723036800000|2024-08-07 13:20:00|2260|2254|2262.3|2256.3|2262.8|2256.8|2260|2254|52
1723037100000|2024-08-07 13:25:00|2262.5|2256.5|2263.1|2257.1|2265.3|2259.3|2262.3|2256.3|94
1723037400000|2024-08-07 13:30:00|2263.3|2257.3|2263.3|2257.3|2264|2258|2262|2256|90
1723037700000|2024-08-07 13:35:00|2263.5|2257.5|2263.3|2257.3|2265.5|2259.5|2263|2257|85
1723038000000|2024-08-07 13:40:00|2263|2257|2264|2258|2264.3|2258.3|2259.8|2253.8|94
1723038300000|2024-08-07 13:45:00|2263.8|2257.8|2260.5|2254.5|2264.3|2258.3|2260.5|2254.5|74
1723038600000|2024-08-07 13:50:00|2260.3|2254.3|2261.8|2255.8|2262.3|2256.3|2259.5|2253.5|59
1723038900000|2024-08-07 13:55:00|2262|2256|2259.3|2253.3|2262.3|2256.3|2258.8|2252.8|60
1723039200000|2024-08-07 14:00:00|2259.5|2253.5|2260.8|2254.8|2262|2256|2258.8|2252.8|63
1723039500000|2024-08-07 14:05:00|2260.5|2254.5|2259.5|2253.5|2260.8|2254.8|2258.8|2252.8|42
1723039800000|2024-08-07 14:10:00|2259.3|2253.3|2254|2248|2259.8|2253.8|2254|2248|57
1723040100000|2024-08-07 14:15:00|2253.8|2247.8|2253|2247|2255.8|2249.8|2252|2246|89
1723040400000|2024-08-07 14:20:00|2252.8|2246.8|2252.3|2246.3|2253.3|2247.3|2250.8|2244.8|128
1723040700000|2024-08-07 14:25:00|2252.5|2246.5|2254|2248|2254.8|2248.8|2252.5|2246.5|55
1723041000000|2024-08-07 14:30:00|2253.8|2247.8|2256.5|2250.5|2257|2251|2253.5|2247.5|72
1723041300000|2024-08-07 14:35:00|2256.8|2250.8|2258.8|2252.8|2259.8|2253.8|2256.5|2250.5|73
1723041600000|2024-08-07 14:40:00|2258.5|2252.5|2258.8|2252.8|2261.3|2255.3|2257.8|2251.8|72
1723041900000|2024-08-07 14:45:00|2259|2253|2263|2257|2263.5|2257.5|2259|2253|71
1723042200000|2024-08-07 14:50:00|2263.3|2257.3|2267.8|2261.8|2268.5|2262.5|2263|2257|92
1723042500000|2024-08-07 14:55:00|2267.5|2261.5|2271.3|2265.3|2271.3|2265.3|2267.3|2261.3|84
1723042800000|2024-08-07 15:00:00|2271.5|2265.5|2279.5|2273.5|2279.8|2273.8|2271.5|2265.5|120
1723043100000|2024-08-07 15:05:00|2279.8|2273.8|2283.3|2277.3|2284.5|2278.5|2279|2273|102
1723043400000|2024-08-07 15:10:00|2283.5|2277.5|2281|2275|2283.8|2277.8|2280.3|2274.3|104
1723043700000|2024-08-07 15:15:00|2281.3|2275.3|2286|2280|2287.5|2281.5|2281|2275|118
1723044000000|2024-08-07 15:20:00|2286.3|2280.3|2287.3|2281.3|2288.3|2282.3|2284|2278|86
1723044300000|2024-08-07 15:25:00|2287.5|2281.5|2289.3|2283.3|2297.1|2291.1|2285.3|2279.3|231
1723044600000|2024-08-07 15:30:00|2289|2283|2288.8|2282.8|2290.8|2284.8|2287.3|2281.3|79
1723044900000|2024-08-07 15:35:00|2289|2283|2287|2281|2289.5|2283.5|2287|2281|67
1723045200000|2024-08-07 15:40:00|2286.8|2280.8|2284.3|2278.3|2286.8|2280.8|2283.5|2277.5|73
1723045500000|2024-08-07 15:45:00|2284|2278|2283.3|2277.3|2285|2279|2282|2276|65
1723045800000|2024-08-07 15:50:00|2283|2277|2279.5|2273.5|2283|2277|2279|2273|49
1723046100000|2024-08-07 15:55:00|2279.3|2273.3|2282.8|2276.8|2283|2277|2278.3|2272.3|48
1723046400000|2024-08-07 16:00:00|2282.5|2276.5|2278|2272|2283|2277|2278|2272|39
1723046700000|2024-08-07 16:05:00|2278.3|2272.3|2280.3|2274.3|2281.3|2275.3|2278.3|2272.3|42
1723047000000|2024-08-07 16:10:00|2280|2274|2283.8|2277.8|2284|2278|2279.3|2273.3|45
1723047300000|2024-08-07 16:15:00|2283.5|2277.5|2280|2274|2283.5|2277.5|2280|2274|32
1723047600000|2024-08-07 16:20:00|2279.8|2273.8|2280|2274|2280|2274|2279.5|2273.5|13
1723047900000|2024-08-07 16:25:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|28
1723048200000|2024-08-07 16:30:00|2279|2273|2279.5|2273.5|2280.3|2274.3|2278|2272|24
1723048500000|2024-08-07 16:35:00|2279.3|2273.3|2279.3|2273.3|2279.8|2273.8|2279|2273|15
1723048800000|2024-08-07 16:40:00|2279|2273|2280.3|2274.3|2280.5|2274.5|2278.5|2272.5|17
1723049100000|2024-08-07 16:45:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2278.8|2272.8|22
1723049400000|2024-08-07 16:50:00|2278.5|2272.5|2273.8|2267.8|2278.5|2272.5|2273.5|2267.5|46
1723049700000|2024-08-07 16:55:00|2274|2268|2275.3|2269.3|2275.3|2269.3|2273.3|2267.3|21
1723050000000|2024-08-07 17:00:00|2275|2269|2276|2270|2276.5|2270.5|2274.5|2268.5|29
1723050300000|2024-08-07 17:05:00|2276.3|2270.3|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|13
1723050600000|2024-08-07 17:10:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|7
1723050900000|2024-08-07 17:15:00|2276.8|2270.8|2274.5|2268.5|2276.8|2270.8|2274.3|2268.3|13
1723051200000|2024-08-07 17:20:00|2274.8|2268.8|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|16
1723051500000|2024-08-07 17:25:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276|2270|9
1723051800000|2024-08-07 17:30:00|2276|2270|2273.8|2267.8|2276|2270|2273.8|2267.8|8
1723052100000|2024-08-07 17:35:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274|2268|8
1723052400000|2024-08-07 17:40:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2273.8|2267.8|5
1723052700000|2024-08-07 17:45:00|2273.8|2267.8|2272.5|2266.5|2273.8|2267.8|2272|2266|18
1723053000000|2024-08-07 17:50:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272|2266|10
1723053300000|2024-08-07 17:55:00|2277|2262|2279.3|2264.3|2282|2267|2275.5|2260.5|23
1723075200000|2024-08-08 00:00:00|2273.9|2267.9|2269.8|2263.8|2273.9|2267.9|2268.9|2262.9|30
1723075500000|2024-08-08 00:05:00|2270|2264|2270.8|2264.8|2271.5|2265.5|2268.5|2262.5|30
1723075800000|2024-08-08 00:10:00|2270.5|2264.5|2271.3|2265.3|2272.3|2266.3|2270|2264|22
1723076100000|2024-08-08 00:15:00|2271.5|2265.5|2271.8|2265.8|2272.5|2266.5|2271.5|2265.5|16
1723076400000|2024-08-08 00:20:00|2272|2266|2272|2266|2272.5|2266.5|2271|2265|16
1723076700000|2024-08-08 00:25:00|2272.3|2266.3|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|12
1723077000000|2024-08-08 00:30:00|2271.8|2265.8|2273|2267|2273|2267|2271.8|2265.8|16
1723077300000|2024-08-08 00:35:00|2272.8|2266.8|2273|2267|2273|2267|2272.8|2266.8|2
1723077600000|2024-08-08 00:40:00|2272.8|2266.8|2272.3|2266.3|2273|2267|2272|2266|15
1723077900000|2024-08-08 00:45:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2272|2266|20
1723078200000|2024-08-08 00:50:00|2272.5|2266.5|2274|2268|2274|2268|2272.5|2266.5|13
1723078500000|2024-08-08 00:55:00|2273.8|2267.8|2274|2268|2274.8|2268.8|2273.8|2267.8|27
1723078800000|2024-08-08 01:00:00|2274.3|2268.3|2279|2273|2280|2274|2274.3|2268.3|124
1723079100000|2024-08-08 01:05:00|2278.8|2272.8|2277.5|2271.5|2280|2274|2277.3|2271.3|93
1723079400000|2024-08-08 01:10:00|2277.3|2271.3|2278.8|2272.8|2279.3|2273.3|2276.3|2270.3|81
1723079700000|2024-08-08 01:15:00|2279|2273|2279.5|2273.5|2280|2274|2275.5|2269.5|98
1723080000000|2024-08-08 01:20:00|2279.8|2273.8|2280|2274|2280.8|2274.8|2278.8|2272.8|50
1723080300000|2024-08-08 01:25:00|2279.8|2273.8|2278|2272|2280.5|2274.5|2278|2272|54
1723080600000|2024-08-08 01:30:00|2278.3|2272.3|2275|2269|2279.5|2273.5|2274.8|2268.8|56
1723080900000|2024-08-08 01:35:00|2275.3|2269.3|2274.3|2268.3|2276.3|2270.3|2274.3|2268.3|59
1723081200000|2024-08-08 01:40:00|2274|2268|2275.3|2269.3|2276.8|2270.8|2274|2268|54
1723081500000|2024-08-08 01:45:00|2275|2269|2272.3|2266.3|2276|2270|2272|2266|79
1723081800000|2024-08-08 01:50:00|2272.5|2266.5|2275.3|2269.3|2275.8|2269.8|2272.5|2266.5|66
1723082100000|2024-08-08 01:55:00|2275|2269|2274|2268|2276.5|2270.5|2273.8|2267.8|58
1723082400000|2024-08-08 02:00:00|2274.3|2268.3|2274.5|2268.5|2274.8|2268.8|2272.8|2266.8|57
1723082700000|2024-08-08 02:05:00|2274.8|2268.8|2273.5|2267.5|2275.3|2269.3|2273|2267|51
1723083000000|2024-08-08 02:10:00|2273.3|2267.3|2273|2267|2275|2269|2272.8|2266.8|51
1723083300000|2024-08-08 02:15:00|2273.3|2267.3|2274.3|2268.3|2274.5|2268.5|2273|2267|16
1723083600000|2024-08-08 02:20:00|2274.5|2268.5|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|17
1723083900000|2024-08-08 02:25:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|20
1723084200000|2024-08-08 02:30:00|2276.8|2270.8|2273.8|2267.8|2277.3|2271.3|2273.8|2267.8|61
1723084500000|2024-08-08 02:35:00|2274|2268|2272.5|2266.5|2276|2270|2272.5|2266.5|51
1723084800000|2024-08-08 02:40:00|2272.8|2266.8|2273.5|2267.5|2274.8|2268.8|2271.5|2265.5|43
1723085100000|2024-08-08 02:45:00|2273.8|2267.8|2274.3|2268.3|2275.5|2269.5|2273.5|2267.5|48
1723085400000|2024-08-08 02:50:00|2274|2268|2274.5|2268.5|2275|2269|2273|2267|40
1723085700000|2024-08-08 02:55:00|2274.8|2268.8|2274.8|2268.8|2276|2270|2274|2268|45
1723086000000|2024-08-08 03:00:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|56
1723086300000|2024-08-08 03:05:00|2277|2271|2277|2271|2277.5|2271.5|2276|2270|49
1723086600000|2024-08-08 03:10:00|2276.8|2270.8|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|40
1723086900000|2024-08-08 03:15:00|2278.3|2272.3|2277|2271|2278.5|2272.5|2277|2271|36
1723087200000|2024-08-08 03:20:00|2277.3|2271.3|2277.3|2271.3|2277.5|2271.5|2275.5|2269.5|28
1723087500000|2024-08-08 03:25:00|2277|2271|2277|2271|2278|2272|2276.5|2270.5|33
1723087800000|2024-08-08 03:30:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|14
1723088100000|2024-08-08 03:35:00|2277.3|2271.3|2277.3|2271.3|2277.5|2271.5|2277|2271|8
1723088400000|2024-08-08 03:40:00|2277.5|2271.5|2278.8|2272.8|2279|2273|2277.5|2271.5|10
1723088700000|2024-08-08 03:45:00|2279|2273|2278.5|2272.5|2279|2273|2278.5|2272.5|3
1723089000000|2024-08-08 03:50:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.5|2272.5|3
1723089300000|2024-08-08 03:55:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2277.8|2271.8|7
1723089600000|2024-08-08 04:00:00|2278.8|2272.8|2277|2271|2278.8|2272.8|2277|2271|11
1723089900000|2024-08-08 04:05:00|2277.3|2271.3|2277.3|2271.3|2277.8|2271.8|2277|2271|7
1723090200000|2024-08-08 04:10:00|2277|2271|2277|2271|2277.5|2271.5|2277|2271|5
1723090500000|2024-08-08 04:15:00|2277.3|2271.3|2277|2271|2277.5|2271.5|2277|2271|4
1723090800000|2024-08-08 04:20:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|4
1723091100000|2024-08-08 04:25:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.8|2269.8|4
1723091400000|2024-08-08 04:30:00|2275.8|2269.8|2271|2265|2276|2270|2269.8|2263.8|33
1723091700000|2024-08-08 04:35:00|2271.3|2265.3|2272|2266|2272.5|2266.5|2270.8|2264.8|12
1723092000000|2024-08-08 04:40:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2272|2266|12
1723092300000|2024-08-08 04:45:00|2271.8|2265.8|2273|2267|2273|2267|2271.8|2265.8|5
1723092600000|2024-08-08 04:50:00|2273.3|2267.3|2272.5|2266.5|2273.5|2267.5|2272.3|2266.3|8
1723092900000|2024-08-08 04:55:00|2272.3|2266.3|2272.8|2266.8|2272.8|2266.8|2272.3|2266.3|5
1723093200000|2024-08-08 05:00:00|2272.5|2266.5|2273.8|2267.8|2276.5|2270.5|2271.5|2265.5|29
1723093500000|2024-08-08 05:05:00|2274|2268|2275.5|2269.5|2276.3|2270.3|2274|2268|22
1723093800000|2024-08-08 05:10:00|2275.8|2269.8|2274.8|2268.8|2275.8|2269.8|2274.3|2268.3|13
1723094100000|2024-08-08 05:15:00|2275|2269|2275.5|2269.5|2275.8|2269.8|2275|2269|7
1723094400000|2024-08-08 05:20:00|2275.3|2269.3|2275.5|2269.5|2276|2270|2275|2269|14
1723094700000|2024-08-08 05:25:00|2275.8|2269.8|2279|2273|2279|2273|2275.8|2269.8|13
1723095000000|2024-08-08 05:30:00|2278.8|2272.8|2275|2269|2279.3|2273.3|2274.8|2268.8|55
1723095300000|2024-08-08 05:35:00|2274.8|2268.8|2271.3|2265.3|2274.8|2268.8|2271.3|2265.3|35
1723095600000|2024-08-08 05:40:00|2271|2265|2272.5|2266.5|2272.5|2266.5|2270.3|2264.3|29
1723095900000|2024-08-08 05:45:00|2272.3|2266.3|2274.8|2268.8|2275.5|2269.5|2272.3|2266.3|55
1723096200000|2024-08-08 05:50:00|2275|2269|2275.5|2269.5|2276|2270|2273.3|2267.3|38
1723096500000|2024-08-08 05:55:00|2275.8|2269.8|2278|2272|2278.5|2272.5|2275.5|2269.5|47
1723096800000|2024-08-08 06:00:00|2278.3|2272.3|2280|2274|2282.5|2276.5|2278|2272|66
1723097100000|2024-08-08 06:05:00|2280.3|2274.3|2285|2279|2285|2279|2280.3|2274.3|59
1723097400000|2024-08-08 06:10:00|2285.3|2279.3|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|46
1723097700000|2024-08-08 06:15:00|2284.3|2278.3|2284|2278|2285|2279|2282.3|2276.3|38
1723098000000|2024-08-08 06:20:00|2284.3|2278.3|2285.5|2279.5|2285.5|2279.5|2283|2277|63
1723098300000|2024-08-08 06:25:00|2285.8|2279.8|2283.3|2277.3|2286.3|2280.3|2282.8|2276.8|53
1723098600000|2024-08-08 06:30:00|2283|2277|2284.8|2278.8|2285.3|2279.3|2282.3|2276.3|47
1723098900000|2024-08-08 06:35:00|2284.5|2278.5|2281.8|2275.8|2284.8|2278.8|2281.5|2275.5|49
1723099200000|2024-08-08 06:40:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279|2273|50
1723099500000|2024-08-08 06:45:00|2279.5|2273.5|2281.5|2275.5|2281.5|2275.5|2279.3|2273.3|35
1723099800000|2024-08-08 06:50:00|2281.8|2275.8|2281.5|2275.5|2283|2277|2281.3|2275.3|27
1723100100000|2024-08-08 06:55:00|2281.8|2275.8|2276.8|2270.8|2283|2277|2276.8|2270.8|59
1723100400000|2024-08-08 07:00:00|2277|2271|2282.6|2276.6|2285|2279|2277|2271|130
1723100700000|2024-08-08 07:05:00|2282.8|2276.8|2279.8|2273.8|2283|2277|2279.3|2273.3|65
1723101000000|2024-08-08 07:10:00|2279.5|2273.5|2269.8|2263.8|2279.5|2273.5|2269.5|2263.5|76
1723101300000|2024-08-08 07:15:00|2269.5|2263.5|2272|2266|2272|2266|2269.5|2263.5|48
1723101600000|2024-08-08 07:20:00|2272.8|2266.8|2269.5|2263.5|2272.8|2266.8|2268.3|2262.3|64
1723101900000|2024-08-08 07:25:00|2269.3|2263.3|2266|2260|2269.3|2263.3|2265.3|2259.3|56
1723102200000|2024-08-08 07:30:00|2265.8|2259.8|2267.8|2261.8|2268|2262|2265.3|2259.3|42
1723102500000|2024-08-08 07:35:00|2268|2262|2268.8|2262.8|2269.8|2263.8|2267.3|2261.3|60
1723102800000|2024-08-08 07:40:00|2268.5|2262.5|2265.8|2259.8|2269.3|2263.3|2265.5|2259.5|25
1723103100000|2024-08-08 07:45:00|2266|2260|2268|2262|2268.8|2262.8|2266|2260|35
1723103400000|2024-08-08 07:50:00|2267.8|2261.8|2267.3|2261.3|2268.3|2262.3|2265.5|2259.5|44
1723103700000|2024-08-08 07:55:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2266|2260|33
1723104000000|2024-08-08 08:00:00|2267.5|2261.5|2274|2268|2274.5|2268.5|2267.5|2261.5|128
1723104300000|2024-08-08 08:05:00|2273.8|2267.8|2278.8|2272.8|2279.3|2273.3|2272.8|2266.8|100
1723104600000|2024-08-08 08:10:00|2278.5|2272.5|2282.3|2276.3|2282.3|2276.3|2277.8|2271.8|86
1723104900000|2024-08-08 08:15:00|2282|2276|2280.3|2274.3|2284|2278|2279|2273|59
1723105200000|2024-08-08 08:20:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2279|2273|43
1723105500000|2024-08-08 08:25:00|2280|2274|2277.3|2271.3|2280|2274|2277.3|2271.3|14
1723105800000|2024-08-08 08:30:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2274.3|2268.3|51
1723106100000|2024-08-08 08:35:00|2277|2271|2277.8|2271.8|2278.8|2272.8|2276.5|2270.5|29
1723106400000|2024-08-08 08:40:00|2277.5|2271.5|2278.5|2272.5|2279.5|2273.5|2276.8|2270.8|35
1723106700000|2024-08-08 08:45:00|2278.8|2272.8|2278|2272|2280.3|2274.3|2277.3|2271.3|24
1723107000000|2024-08-08 08:50:00|2277.8|2271.8|2274.8|2268.8|2278|2272|2273.8|2267.8|38
1723107300000|2024-08-08 08:55:00|2275|2269|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|43
1723107600000|2024-08-08 09:00:00|2273.5|2267.5|2272.3|2266.3|2273.8|2267.8|2272|2266|34
1723107900000|2024-08-08 09:05:00|2272.5|2266.5|2271.3|2265.3|2272.8|2266.8|2270.3|2264.3|43
1723108200000|2024-08-08 09:10:00|2271.5|2265.5|2272|2266|2272|2266|2271|2265|23
1723108500000|2024-08-08 09:15:00|2272.3|2266.3|2273|2267|2273|2267|2271.3|2265.3|21
1723108800000|2024-08-08 09:20:00|2272.8|2266.8|2271.3|2265.3|2273.3|2267.3|2271.3|2265.3|27
1723109100000|2024-08-08 09:25:00|2270.5|2264.5|2272|2266|2272.3|2266.3|2270|2264|20
1723109400000|2024-08-08 09:30:00|2272.3|2266.3|2270.3|2264.3|2272.5|2266.5|2270.3|2264.3|41
1723109700000|2024-08-08 09:35:00|2270|2264|2267.3|2261.3|2270.3|2264.3|2267|2261|29
1723110000000|2024-08-08 09:40:00|2267.5|2261.5|2264|2258|2267.5|2261.5|2263.5|2257.5|51
1723110300000|2024-08-08 09:45:00|2263.8|2257.8|2263.5|2257.5|2264.8|2258.8|2263.3|2257.3|25
1723110600000|2024-08-08 09:50:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2263|2257|25
1723110900000|2024-08-08 09:55:00|2263|2257|2264|2258|2264.8|2258.8|2263|2257|22
1723111200000|2024-08-08 10:00:00|2264.3|2258.3|2264.3|2258.3|2264.8|2258.8|2263.5|2257.5|45
1723111500000|2024-08-08 10:05:00|2264|2258|2265.5|2259.5|2265.8|2259.8|2264|2258|18
1723111800000|2024-08-08 10:10:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2264.3|2258.3|15
1723112100000|2024-08-08 10:15:00|2265.3|2259.3|2264.8|2258.8|2266.3|2260.3|2264.5|2258.5|36
1723112400000|2024-08-08 10:20:00|2264.5|2258.5|2264|2258|2265|2259|2263.3|2257.3|21
1723112700000|2024-08-08 10:25:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262.5|2256.5|19
1723113000000|2024-08-08 10:30:00|2263|2257|2262.5|2256.5|2263|2257|2260.8|2254.8|43
1723113300000|2024-08-08 10:35:00|2262.8|2256.8|2263.3|2257.3|2263.8|2257.8|2262.3|2256.3|24
1723113600000|2024-08-08 10:40:00|2263.5|2257.5|2265|2259|2265.3|2259.3|2263.5|2257.5|28
1723113900000|2024-08-08 10:45:00|2265.3|2259.3|2264.8|2258.8|2265.8|2259.8|2264.5|2258.5|25
1723114200000|2024-08-08 10:50:00|2265|2259|2264.3|2258.3|2265.3|2259.3|2264.3|2258.3|8
1723114500000|2024-08-08 10:55:00|2264|2258|2261.5|2255.5|2264.3|2258.3|2261.3|2255.3|45
1723114800000|2024-08-08 11:00:00|2261.8|2255.8|2264|2258|2264|2258|2261.3|2255.3|40
1723115100000|2024-08-08 11:05:00|2263.8|2257.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|17
1723115400000|2024-08-08 11:10:00|2266.5|2260.5|2264.5|2258.5|2266.5|2260.5|2264.5|2258.5|23
1723115700000|2024-08-08 11:15:00|2264.3|2258.3|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|7
1723116000000|2024-08-08 11:20:00|2266|2260|2267.5|2261.5|2267.5|2261.5|2266|2260|35
1723116300000|2024-08-08 11:25:00|2267.8|2261.8|2268.3|2262.3|2268.8|2262.8|2267|2261|20
1723116600000|2024-08-08 11:30:00|2268|2262|2269.3|2263.3|2269.8|2263.8|2267|2261|28
1723116900000|2024-08-08 11:35:00|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|46
1723117200000|2024-08-08 11:40:00|2268.8|2262.8|2270|2264|2270|2264|2268|2262|31
1723117500000|2024-08-08 11:45:00|2269.8|2263.8|2270.3|2264.3|2270.8|2264.8|2269.8|2263.8|16
1723117800000|2024-08-08 11:50:00|2270.5|2264.5|2271.3|2265.3|2271.5|2265.5|2270.5|2264.5|31
1723118100000|2024-08-08 11:55:00|2271|2265|2264.5|2258.5|2272.5|2266.5|2264.3|2258.3|120
1723118400000|2024-08-08 12:00:00|2264.8|2258.8|2270.8|2264.8|2271.3|2265.3|2264.5|2258.5|91
1723118700000|2024-08-08 12:05:00|2270.5|2264.5|2270.3|2264.3|2271.3|2265.3|2270|2264|29
1723119000000|2024-08-08 12:10:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2269.3|2263.3|38
1723119300000|2024-08-08 12:15:00|2271.5|2265.5|2268.8|2262.8|2271.8|2265.8|2268.5|2262.5|31
1723119600000|2024-08-08 12:20:00|2269|2263|2265.5|2259.5|2269.3|2263.3|2264.8|2258.8|37
1723119900000|2024-08-08 12:25:00|2265.3|2259.3|2264.5|2258.5|2265.5|2259.5|2264|2258|26
1723120200000|2024-08-08 12:30:00|2264.3|2258.3|2264.3|2258.3|2266.8|2260.8|2263.8|2257.8|100
1723120500000|2024-08-08 12:35:00|2264.5|2258.5|2259.5|2253.5|2264.8|2258.8|2259|2253|44
1723120800000|2024-08-08 12:40:00|2259.8|2253.8|2264|2258|2264|2258|2259.5|2253.5|69
1723121100000|2024-08-08 12:45:00|2264.3|2258.3|2263.5|2257.5|2264.5|2258.5|2261.5|2255.5|73
1723121400000|2024-08-08 12:50:00|2263.3|2257.3|2265.5|2259.5|2267.5|2261.5|2263.3|2257.3|62
1723121700000|2024-08-08 12:55:00|2265.3|2259.3|2264.3|2258.3|2266|2260|2264.3|2258.3|38
1723122000000|2024-08-08 13:00:00|2264.5|2258.5|2267.8|2261.8|2268.8|2262.8|2264|2258|185
1723122300000|2024-08-08 13:05:00|2267.3|2261.3|2268.3|2262.3|2269|2263|2266.8|2260.8|62
1723122600000|2024-08-08 13:10:00|2268.5|2262.5|2269|2263|2269.5|2263.5|2267|2261|94
1723122900000|2024-08-08 13:15:00|2268.8|2262.8|2264.8|2258.8|2268.8|2262.8|2264.3|2258.3|42
1723123200000|2024-08-08 13:20:00|2264.5|2258.5|2264.3|2258.3|2266|2260|2264.3|2258.3|32
1723123500000|2024-08-08 13:25:00|2264.5|2258.5|2267.5|2261.5|2268.8|2262.8|2264.5|2258.5|70
1723123800000|2024-08-08 13:30:00|2267.3|2261.3|2268.3|2262.3|2268.3|2262.3|2266.3|2260.3|85
1723124100000|2024-08-08 13:35:00|2268.5|2262.5|2266.8|2260.8|2269.5|2263.5|2266.8|2260.8|69
1723124400000|2024-08-08 13:40:00|2267|2261|2268.8|2262.8|2269.3|2263.3|2266|2260|73
1723124700000|2024-08-08 13:45:00|2269|2263|2269.8|2263.8|2269.8|2263.8|2267.3|2261.3|47
1723125000000|2024-08-08 13:50:00|2269.5|2263.5|2268.3|2262.3|2270.3|2264.3|2267|2261|39
1723125300000|2024-08-08 13:55:00|2268|2262|2271|2265|2271|2265|2267.3|2261.3|63
1723125600000|2024-08-08 14:00:00|2270.8|2264.8|2272.3|2266.3|2273|2267|2269.3|2263.3|69
1723125900000|2024-08-08 14:05:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2270|2264|71
1723126200000|2024-08-08 14:10:00|2273.3|2267.3|2272.3|2266.3|2274.3|2268.3|2272|2266|56
1723126500000|2024-08-08 14:15:00|2272.5|2266.5|2273.3|2267.3|2273.8|2267.8|2270.8|2264.8|59
1723126800000|2024-08-08 14:20:00|2273.5|2267.5|2272.8|2266.8|2274.8|2268.8|2272|2266|65
1723127100000|2024-08-08 14:25:00|2273|2267|2276.8|2270.8|2276.8|2270.8|2272.8|2266.8|75
1723127400000|2024-08-08 14:30:00|2277.3|2271.3|2280.3|2274.3|2281.5|2275.5|2277|2271|137
1723127700000|2024-08-08 14:35:00|2280|2274|2279.8|2273.8|2281|2275|2278.3|2272.3|73
1723128000000|2024-08-08 14:40:00|2280|2274|2276|2270|2280|2274|2274.3|2268.3|130
1723128300000|2024-08-08 14:45:00|2275.8|2269.8|2274.5|2268.5|2276|2270|2273.3|2267.3|91
1723128600000|2024-08-08 14:50:00|2274.3|2268.3|2274.8|2268.8|2275|2269|2273.8|2267.8|40
1723128900000|2024-08-08 14:55:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2272.5|2266.5|40
1723129200000|2024-08-08 15:00:00|2274.5|2268.5|2273.3|2267.3|2274.8|2268.8|2272.8|2266.8|46
1723129500000|2024-08-08 15:05:00|2273|2267|2273.8|2267.8|2274|2268|2271.3|2265.3|98
1723129800000|2024-08-08 15:10:00|2273.5|2267.5|2268.8|2262.8|2273.8|2267.8|2268.5|2262.5|79
1723130100000|2024-08-08 15:15:00|2268.5|2262.5|2270|2264|2270|2264|2265.3|2259.3|70
1723130400000|2024-08-08 15:20:00|2269.8|2263.8|2275.8|2269.8|2275.8|2269.8|2268.8|2262.8|69
1723130700000|2024-08-08 15:25:00|2276|2270|2275.3|2269.3|2280|2274|2274|2268|176
1723131000000|2024-08-08 15:30:00|2275|2269|2275.5|2269.5|2275.8|2269.8|2272.3|2266.3|54
1723131300000|2024-08-08 15:35:00|2275.8|2269.8|2279|2273|2279.5|2273.5|2275.5|2269.5|87
1723131600000|2024-08-08 15:40:00|2279.3|2273.3|2279.5|2273.5|2280.3|2274.3|2279|2273|68
1723131900000|2024-08-08 15:45:00|2279.8|2273.8|2278|2272|2280|2274|2277.5|2271.5|55
1723132200000|2024-08-08 15:50:00|2277.8|2271.8|2281.3|2275.3|2281.5|2275.5|2277|2271|90
1723132500000|2024-08-08 15:55:00|2281|2275|2281|2275|2282.5|2276.5|2280.8|2274.8|70
1723132800000|2024-08-08 16:00:00|2281.3|2275.3|2280.8|2274.8|2282|2276|2280.8|2274.8|39
1723133100000|2024-08-08 16:05:00|2281|2275|2279.8|2273.8|2281|2275|2279.5|2273.5|9
1723133400000|2024-08-08 16:10:00|2280|2274|2283.5|2277.5|2283.8|2277.8|2279.8|2273.8|21
1723133700000|2024-08-08 16:15:00|2283.8|2277.8|2282.5|2276.5|2283.8|2277.8|2282|2276|28
1723134000000|2024-08-08 16:20:00|2282.3|2276.3|2283.8|2277.8|2283.8|2277.8|2282.3|2276.3|11
1723134300000|2024-08-08 16:25:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1723134600000|2024-08-08 16:30:00|2284|2278|2284.5|2278.5|2285|2279|2284|2278|14
1723134900000|2024-08-08 16:35:00|2284.8|2278.8|2286|2280|2286.3|2280.3|2284|2278|24
1723135200000|2024-08-08 16:40:00|2285.8|2279.8|2286|2280|2286|2280|2285|2279|24
1723135500000|2024-08-08 16:45:00|2286.3|2280.3|2286|2280|2286.8|2280.8|2285.8|2279.8|26
1723135800000|2024-08-08 16:50:00|2286.3|2280.3|2286.5|2280.5|2286.8|2280.8|2285.8|2279.8|15
1723136100000|2024-08-08 16:55:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2285.8|2279.8|35
1723136400000|2024-08-08 17:00:00|2286.5|2280.5|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|24
1723136700000|2024-08-08 17:05:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285|2279|7
1723137000000|2024-08-08 17:10:00|2285.3|2279.3|2285|2279|2285.8|2279.8|2284.5|2278.5|21
1723137300000|2024-08-08 17:15:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|7
1723137600000|2024-08-08 17:20:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1723137900000|2024-08-08 17:25:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|5
1723138200000|2024-08-08 17:30:00|2285.5|2279.5|2285|2279|2285.8|2279.8|2285|2279|7
1723138500000|2024-08-08 17:35:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|4
1723138800000|2024-08-08 17:40:00|2285.3|2279.3|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|5
1723139100000|2024-08-08 17:45:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1723139400000|2024-08-08 17:50:00|2286|2280|2286.8|2280.8|2287.3|2281.3|2285.8|2279.8|10
1723139700000|2024-08-08 17:55:00|2287|2281|2291.5|2276.5|2292|2281|2287|2276|8
1723161600000|2024-08-09 00:00:00|2287.8|2281.8|2289.1|2283.1|2291.8|2285.8|2286.8|2280.8|56
1723161900000|2024-08-09 00:05:00|2289.4|2283.4|2286.3|2280.3|2289.5|2283.5|2286|2280|22
1723162200000|2024-08-09 00:10:00|2286.5|2280.5|2288|2282|2288|2282|2286.5|2280.5|19
1723162500000|2024-08-09 00:15:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|16
1723162800000|2024-08-09 00:20:00|2287.8|2281.8|2288|2282|2288|2282|2286|2280|19
1723163100000|2024-08-09 00:25:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2288|2282|18
1723163400000|2024-08-09 00:30:00|2288.5|2282.5|2289.5|2283.5|2289.5|2283.5|2288.5|2282.5|15
1723163700000|2024-08-09 00:35:00|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.5|2282.5|5
1723164000000|2024-08-09 00:40:00|2288.5|2282.5|2289.3|2283.3|2289.5|2283.5|2288.3|2282.3|13
1723164300000|2024-08-09 00:45:00|2289|2283|2288.5|2282.5|2289|2283|2287.5|2281.5|13
1723164600000|2024-08-09 00:50:00|2288.8|2282.8|2289|2283|2289.5|2283.5|2288.5|2282.5|16
1723164900000|2024-08-09 00:55:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2287.3|2281.3|17
1723165200000|2024-08-09 01:00:00|2288.8|2282.8|2284.8|2278.8|2288.8|2282.8|2283.8|2277.8|132
1723165500000|2024-08-09 01:05:00|2285|2279|2289.3|2283.3|2289.8|2283.8|2284.8|2278.8|88
1723165800000|2024-08-09 01:10:00|2289|2283|2289|2283|2289.5|2283.5|2287.3|2281.3|69
1723166100000|2024-08-09 01:15:00|2289.3|2283.3|2295|2289|2296.8|2290.8|2289|2283|94
1723166400000|2024-08-09 01:20:00|2295.3|2289.3|2296.5|2290.5|2296.8|2290.8|2293.5|2287.5|41
1723166700000|2024-08-09 01:25:00|2296.3|2290.3|2293.5|2287.5|2296.8|2290.8|2293|2287|49
1723167000000|2024-08-09 01:30:00|2293.8|2287.8|2294.3|2288.3|2295.5|2289.5|2293|2287|82
1723167300000|2024-08-09 01:35:00|2294|2288|2296.5|2290.5|2296.8|2290.8|2293.3|2287.3|55
1723167600000|2024-08-09 01:40:00|2296.3|2290.3|2298.8|2292.8|2299|2293|2296.3|2290.3|40
1723167900000|2024-08-09 01:45:00|2299|2293|2298.8|2292.8|2299.3|2293.3|2297.8|2291.8|41
1723168200000|2024-08-09 01:50:00|2299|2293|2300.8|2294.8|2300.8|2294.8|2298.3|2292.3|28
1723168500000|2024-08-09 01:55:00|2300.5|2294.5|2300.5|2294.5|2301.5|2295.5|2299|2293|41
1723168800000|2024-08-09 02:00:00|2299.8|2293.8|2294.5|2288.5|2299.8|2293.8|2294|2288|77
1723169100000|2024-08-09 02:05:00|2294.8|2288.8|2297.5|2291.5|2298|2292|2294.5|2288.5|64
1723169400000|2024-08-09 02:10:00|2297.8|2291.8|2301|2295|2301|2295|2297.8|2291.8|39
1723169700000|2024-08-09 02:15:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.3|2294.3|15
1723170000000|2024-08-09 02:20:00|2301.3|2295.3|2302.8|2296.8|2302.8|2296.8|2301.3|2295.3|9
1723170300000|2024-08-09 02:25:00|2302.5|2296.5|2300.8|2294.8|2302.8|2296.8|2299|2293|29
1723170600000|2024-08-09 02:30:00|2300.5|2294.5|2299.3|2293.3|2300.8|2294.8|2298.5|2292.5|65
1723170900000|2024-08-09 02:35:00|2299|2293|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|33
1723171200000|2024-08-09 02:40:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|53
1723171500000|2024-08-09 02:45:00|2299.3|2293.3|2300|2294|2300.8|2294.8|2298.8|2292.8|43
1723171800000|2024-08-09 02:50:00|2299.8|2293.8|2301|2295|2301.3|2295.3|2298.5|2292.5|36
1723172100000|2024-08-09 02:55:00|2301.3|2295.3|2301.5|2295.5|2302|2296|2300.5|2294.5|44
1723172400000|2024-08-09 03:00:00|2301.8|2295.8|2302.5|2296.5|2303|2297|2301|2295|60
1723172700000|2024-08-09 03:05:00|2302.8|2296.8|2306|2300|2306.5|2300.5|2302.8|2296.8|68
1723173000000|2024-08-09 03:10:00|2305.8|2299.8|2305.3|2299.3|2306.3|2300.3|2304.5|2298.5|36
1723173300000|2024-08-09 03:15:00|2305.5|2299.5|2302|2296|2305.5|2299.5|2301.3|2295.3|48
1723173600000|2024-08-09 03:20:00|2302.3|2296.3|2302|2296|2302.5|2296.5|2300.5|2294.5|49
1723173900000|2024-08-09 03:25:00|2301.8|2295.8|2300.8|2294.8|2302|2296|2299.3|2293.3|36
1723174200000|2024-08-09 03:30:00|2301|2295|2302.8|2296.8|2304.3|2298.3|2301|2295|33
1723174500000|2024-08-09 03:35:00|2303|2297|2305|2299|2305|2299|2302.8|2296.8|22
1723174800000|2024-08-09 03:40:00|2305.3|2299.3|2306|2300|2306|2300|2304.5|2298.5|24
1723175100000|2024-08-09 03:45:00|2305.8|2299.8|2305|2299|2306.3|2300.3|2305|2299|16
1723175400000|2024-08-09 03:50:00|2305.3|2299.3|2306.8|2300.8|2307|2301|2305|2299|18
1723175700000|2024-08-09 03:55:00|2306.5|2300.5|2305.8|2299.8|2306.5|2300.5|2305.5|2299.5|10
1723176000000|2024-08-09 04:00:00|2306|2300|2306|2300|2306.8|2300.8|2306|2300|15
1723176300000|2024-08-09 04:05:00|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2305.8|2299.8|16
1723176600000|2024-08-09 04:10:00|2306.8|2300.8|2307|2301|2307|2301|2306.5|2300.5|6
1723176900000|2024-08-09 04:15:00|2306.8|2300.8|2306|2300|2307|2301|2305.8|2299.8|13
1723177200000|2024-08-09 04:20:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2304.3|2298.3|18
1723177500000|2024-08-09 04:25:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305|2299|19
1723177800000|2024-08-09 04:30:00|2305.5|2299.5|2305.3|2299.3|2306|2300|2305|2299|16
1723178100000|2024-08-09 04:35:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|4
1723178400000|2024-08-09 04:40:00|2306|2300|2306|2300|2306|2300|2305.3|2299.3|8
1723178700000|2024-08-09 04:45:00|2305.8|2299.8|2307|2301|2307.3|2301.3|2305.5|2299.5|50
1723179000000|2024-08-09 04:50:00|2306.8|2300.8|2307.3|2301.3|2307.5|2301.5|2306.5|2300.5|12
1723179300000|2024-08-09 04:55:00|2307|2301|2311.3|2305.3|2312|2306|2307|2301|34
1723179600000|2024-08-09 05:00:00|2311.5|2305.5|2314.8|2308.8|2315|2309|2310.5|2304.5|54
1723179900000|2024-08-09 05:05:00|2315|2309|2312.5|2306.5|2315.8|2309.8|2310.5|2304.5|44
1723180200000|2024-08-09 05:10:00|2312.3|2306.3|2311.5|2305.5|2314|2308|2311.5|2305.5|27
1723180500000|2024-08-09 05:15:00|2311.3|2305.3|2313.5|2307.5|2314|2308|2311|2305|23
1723180800000|2024-08-09 05:20:00|2313.8|2307.8|2313|2307|2314.3|2308.3|2311|2305|25
1723181100000|2024-08-09 05:25:00|2312.8|2306.8|2308.5|2302.5|2313|2307|2308.5|2302.5|17
1723181400000|2024-08-09 05:30:00|2308.8|2302.8|2303.5|2297.5|2309|2303|2302|2296|119
1723181700000|2024-08-09 05:35:00|2303.8|2297.8|2306.8|2300.8|2306.8|2300.8|2303|2297|54
1723182000000|2024-08-09 05:40:00|2306.3|2300.3|2304.5|2298.5|2306.3|2300.3|2304|2298|51
1723182300000|2024-08-09 05:45:00|2304.3|2298.3|2303.5|2297.5|2305.5|2299.5|2302.8|2296.8|52
1723182600000|2024-08-09 05:50:00|2303.8|2297.8|2306|2300|2306|2300|2301|2295|101
1723182900000|2024-08-09 05:55:00|2305.8|2299.8|2305.5|2299.5|2310.5|2304.5|2305.3|2299.3|149
1723183200000|2024-08-09 06:00:00|2305.3|2299.3|2311.5|2305.5|2312|2306|2305|2299|92
1723183500000|2024-08-09 06:05:00|2311.3|2305.3|2306.8|2300.8|2311.3|2305.3|2306.8|2300.8|29
1723183800000|2024-08-09 06:10:00|2307|2301|2303|2297|2307|2301|2302|2296|49
1723184100000|2024-08-09 06:15:00|2303.3|2297.3|2302.3|2296.3|2304.5|2298.5|2301.8|2295.8|69
1723184400000|2024-08-09 06:20:00|2302.5|2296.5|2302|2296|2303|2297|2302|2296|23
1723184700000|2024-08-09 06:25:00|2301.8|2295.8|2300.8|2294.8|2302.5|2296.5|2300.5|2294.5|28
1723185000000|2024-08-09 06:30:00|2300.5|2294.5|2301.5|2295.5|2301.8|2295.8|2299.8|2293.8|46
1723185300000|2024-08-09 06:35:00|2301.8|2295.8|2302.5|2296.5|2303.3|2297.3|2301.8|2295.8|55
1723185600000|2024-08-09 06:40:00|2302.3|2296.3|2298.5|2292.5|2302.3|2296.3|2298.3|2292.3|41
1723185900000|2024-08-09 06:45:00|2298.8|2292.8|2298.8|2292.8|2301|2295|2297.5|2291.5|52
1723186200000|2024-08-09 06:50:00|2298.5|2292.5|2298.3|2292.3|2299.8|2293.8|2297|2291|71
1723186500000|2024-08-09 06:55:00|2298|2292|2295.5|2289.5|2298|2292|2295.3|2289.3|73
1723186800000|2024-08-09 07:00:00|2295.3|2289.3|2301.5|2295.5|2302.8|2296.8|2295.3|2289.3|114
1723187100000|2024-08-09 07:05:00|2301.3|2295.3|2302.3|2296.3|2303|2297|2298.1|2292.1|63
1723187400000|2024-08-09 07:10:00|2302|2296|2303|2297|2303|2297|2300.5|2294.5|55
1723187700000|2024-08-09 07:15:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2301.8|2295.8|66
1723188000000|2024-08-09 07:20:00|2302.5|2296.5|2298.3|2292.3|2303|2297|2298|2292|46
1723188300000|2024-08-09 07:25:00|2298.5|2292.5|2307.3|2301.3|2307.3|2301.3|2298.5|2292.5|88
1723188600000|2024-08-09 07:30:00|2307.5|2301.5|2306|2300|2308|2302|2305.8|2299.8|47
1723188900000|2024-08-09 07:35:00|2306.3|2300.3|2310|2304|2311.5|2305.5|2306|2300|49
1723189200000|2024-08-09 07:40:00|2310.3|2304.3|2311.8|2305.8|2312.8|2306.8|2309.5|2303.5|39
1723189500000|2024-08-09 07:45:00|2311.5|2305.5|2311|2305|2312.8|2306.8|2309.5|2303.5|54
1723189800000|2024-08-09 07:50:00|2311.3|2305.3|2309.8|2303.8|2311.8|2305.8|2308.8|2302.8|29
1723190100000|2024-08-09 07:55:00|2309.5|2303.5|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|28
1723190400000|2024-08-09 08:00:00|2311|2305|2314.5|2308.5|2316.3|2310.3|2310.5|2304.5|115
1723190700000|2024-08-09 08:05:00|2314.8|2308.8|2319.3|2313.3|2320.9|2314.9|2314|2308|96
1723191000000|2024-08-09 08:10:00|2319.5|2313.5|2320.3|2314.3|2323.8|2317.8|2319.5|2313.5|81
1723191300000|2024-08-09 08:15:00|2320|2314|2318.3|2312.3|2321.5|2315.5|2318.3|2312.3|45
1723191600000|2024-08-09 08:20:00|2317.8|2311.8|2315.8|2309.8|2318|2312|2315|2309|49
1723191900000|2024-08-09 08:25:00|2315.5|2309.5|2316|2310|2316|2310|2314|2308|32
1723192200000|2024-08-09 08:30:00|2316.3|2310.3|2320|2314|2320.5|2314.5|2316.3|2310.3|57
1723192500000|2024-08-09 08:35:00|2320.3|2314.3|2316.8|2310.8|2321|2315|2316.8|2310.8|36
1723192800000|2024-08-09 08:40:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2315.5|2309.5|42
1723193100000|2024-08-09 08:45:00|2316.5|2310.5|2319.5|2313.5|2320|2314|2316.5|2310.5|37
1723193400000|2024-08-09 08:50:00|2319.3|2313.3|2320|2314|2320.3|2314.3|2319.3|2313.3|24
1723193700000|2024-08-09 08:55:00|2320.3|2314.3|2317.5|2311.5|2320.8|2314.8|2316.8|2310.8|37
1723194000000|2024-08-09 09:00:00|2317.3|2311.3|2322.3|2316.3|2322.3|2316.3|2317.3|2311.3|45
1723194300000|2024-08-09 09:05:00|2322|2316|2318.5|2312.5|2322|2316|2318.3|2312.3|61
1723194600000|2024-08-09 09:10:00|2318.8|2312.8|2318.3|2312.3|2319|2313|2317.3|2311.3|32
1723194900000|2024-08-09 09:15:00|2318.5|2312.5|2318.8|2312.8|2319.3|2313.3|2317.8|2311.8|30
1723195200000|2024-08-09 09:20:00|2319|2313|2317.8|2311.8|2319|2313|2317.5|2311.5|23
1723195500000|2024-08-09 09:25:00|2317.5|2311.5|2317.8|2311.8|2318.3|2312.3|2316.5|2310.5|39
1723195800000|2024-08-09 09:30:00|2318|2312|2318.8|2312.8|2319.3|2313.3|2316.8|2310.8|43
1723196100000|2024-08-09 09:35:00|2319|2313|2322|2316|2322.5|2316.5|2319|2313|43
1723196400000|2024-08-09 09:40:00|2321.8|2315.8|2320.8|2314.8|2322|2316|2320.3|2314.3|39
1723196700000|2024-08-09 09:45:00|2321|2315|2320.5|2314.5|2321.8|2315.8|2320|2314|23
1723197000000|2024-08-09 09:50:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2319.3|2313.3|12
1723197300000|2024-08-09 09:55:00|2320.3|2314.3|2318.5|2312.5|2320.8|2314.8|2318.3|2312.3|17
1723197600000|2024-08-09 10:00:00|2318.8|2312.8|2317.8|2311.8|2319.5|2313.5|2317.8|2311.8|36
1723197900000|2024-08-09 10:05:00|2317.5|2311.5|2315|2309|2317.5|2311.5|2314.8|2308.8|32
1723198200000|2024-08-09 10:10:00|2315.3|2309.3|2317|2311|2317.5|2311.5|2315.3|2309.3|34
1723198500000|2024-08-09 10:15:00|2317.3|2311.3|2316|2310|2317.8|2311.8|2316|2310|23
1723198800000|2024-08-09 10:20:00|2316.3|2310.3|2316.3|2310.3|2316.8|2310.8|2315.3|2309.3|21
1723199100000|2024-08-09 10:25:00|2316.5|2310.5|2315.8|2309.8|2316.5|2310.5|2315|2309|18
1723199400000|2024-08-09 10:30:00|2315.5|2309.5|2318.3|2312.3|2319.3|2313.3|2315|2309|37
1723199700000|2024-08-09 10:35:00|2318|2312|2318.3|2312.3|2318.8|2312.8|2317.8|2311.8|22
1723200000000|2024-08-09 10:40:00|2318.5|2312.5|2319.5|2313.5|2319.8|2313.8|2318.3|2312.3|16
1723200300000|2024-08-09 10:45:00|2319.8|2313.8|2319|2313|2319.8|2313.8|2318.3|2312.3|31
1723200600000|2024-08-09 10:50:00|2319.3|2313.3|2319|2313|2319.8|2313.8|2318.8|2312.8|18
1723200900000|2024-08-09 10:55:00|2318.8|2312.8|2319.3|2313.3|2320.3|2314.3|2318.5|2312.5|32
1723201200000|2024-08-09 11:00:00|2319|2313|2320.5|2314.5|2320.8|2314.8|2318|2312|33
1723201500000|2024-08-09 11:05:00|2320.8|2314.8|2319.5|2313.5|2321.3|2315.3|2319.5|2313.5|22
1723201800000|2024-08-09 11:10:00|2319.3|2313.3|2315.8|2309.8|2319.5|2313.5|2315.8|2309.8|28
1723202100000|2024-08-09 11:15:00|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2315.8|2309.8|13
1723202400000|2024-08-09 11:20:00|2317.5|2311.5|2316|2310|2317.5|2311.5|2316|2310|14
1723202700000|2024-08-09 11:25:00|2315.8|2309.8|2314.5|2308.5|2315.8|2309.8|2313.8|2307.8|40
1723203000000|2024-08-09 11:30:00|2314.3|2308.3|2315.5|2309.5|2316.3|2310.3|2313.8|2307.8|46
1723203300000|2024-08-09 11:35:00|2315.3|2309.3|2314.8|2308.8|2316|2310|2314.8|2308.8|23
1723203600000|2024-08-09 11:40:00|2315|2309|2314.3|2308.3|2316.3|2310.3|2313.5|2307.5|32
1723203900000|2024-08-09 11:45:00|2314.5|2308.5|2314.5|2308.5|2315.5|2309.5|2313.8|2307.8|29
1723204200000|2024-08-09 11:50:00|2314.3|2308.3|2318.5|2312.5|2318.8|2312.8|2314|2308|43
1723204500000|2024-08-09 11:55:00|2318.3|2312.3|2318.8|2312.8|2321.8|2315.8|2318.3|2312.3|101
1723204800000|2024-08-09 12:00:00|2318.5|2312.5|2318.5|2312.5|2319.8|2313.8|2316|2310|53
1723205100000|2024-08-09 12:05:00|2318.3|2312.3|2319.5|2313.5|2319.5|2313.5|2318.3|2312.3|22
1723205400000|2024-08-09 12:10:00|2319.3|2313.3|2317.3|2311.3|2319.3|2313.3|2316|2310|30
1723205700000|2024-08-09 12:15:00|2317|2311|2317.3|2311.3|2318.5|2312.5|2317|2311|19
1723206000000|2024-08-09 12:20:00|2317.5|2311.5|2317|2311|2318|2312|2316.8|2310.8|14
1723206300000|2024-08-09 12:25:00|2317.3|2311.3|2318.3|2312.3|2319.3|2313.3|2317|2311|24
1723206600000|2024-08-09 12:30:00|2318|2312|2315.3|2309.3|2318|2312|2314.8|2308.8|52
1723206900000|2024-08-09 12:35:00|2315|2309|2315|2309|2316.5|2310.5|2314|2308|34
1723207200000|2024-08-09 12:40:00|2315.3|2309.3|2316.5|2310.5|2317.5|2311.5|2315|2309|37
1723207500000|2024-08-09 12:45:00|2316.8|2310.8|2315.3|2309.3|2317|2311|2315|2309|29
1723207800000|2024-08-09 12:50:00|2315.8|2309.8|2315.5|2309.5|2317.3|2311.3|2315.5|2309.5|25
1723208100000|2024-08-09 12:55:00|2315.3|2309.3|2315.5|2309.5|2317|2311|2315|2309|31
1723208400000|2024-08-09 13:00:00|2315.3|2309.3|2318.5|2312.5|2318.5|2312.5|2311.5|2305.5|170
1723208700000|2024-08-09 13:05:00|2318.3|2312.3|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|54
1723209000000|2024-08-09 13:10:00|2318|2312|2320.5|2314.5|2320.8|2314.8|2317|2311|47
1723209300000|2024-08-09 13:15:00|2320.3|2314.3|2324|2318|2324|2318|2319.8|2313.8|102
1723209600000|2024-08-09 13:20:00|2324.3|2318.3|2332|2326|2332.5|2326.5|2323.8|2317.8|101
1723209900000|2024-08-09 13:25:00|2331.8|2325.8|2330.5|2324.5|2332|2326|2328.8|2322.8|105
1723210200000|2024-08-09 13:30:00|2330.8|2324.8|2327.3|2321.3|2330.8|2324.8|2327.3|2321.3|96
1723210500000|2024-08-09 13:35:00|2326.8|2320.8|2325.8|2319.8|2327|2321|2324.8|2318.8|72
1723210800000|2024-08-09 13:40:00|2325.5|2319.5|2327.3|2321.3|2328.3|2322.3|2324.8|2318.8|100
1723211100000|2024-08-09 13:45:00|2327.5|2321.5|2325|2319|2328.3|2322.3|2324.5|2318.5|104
1723211400000|2024-08-09 13:50:00|2325.3|2319.3|2327.5|2321.5|2327.8|2321.8|2325|2319|74
1723211700000|2024-08-09 13:55:00|2327.3|2321.3|2326.5|2320.5|2329.3|2323.3|2324.5|2318.5|101
1723212000000|2024-08-09 14:00:00|2326.8|2320.8|2327|2321|2328.5|2322.5|2326|2320|91
1723212300000|2024-08-09 14:05:00|2327.3|2321.3|2325.8|2319.8|2327.8|2321.8|2325.3|2319.3|82
1723212600000|2024-08-09 14:10:00|2326|2320|2328|2322|2329.8|2323.8|2325.8|2319.8|71
1723212900000|2024-08-09 14:15:00|2328.3|2322.3|2328.8|2322.8|2329.8|2323.8|2327.5|2321.5|59
1723213200000|2024-08-09 14:20:00|2328.5|2322.5|2326|2320|2329.8|2323.8|2326|2320|59
1723213500000|2024-08-09 14:25:00|2325.8|2319.8|2324|2318|2326.8|2320.8|2324|2318|74
1723213800000|2024-08-09 14:30:00|2324.8|2318.8|2325.5|2319.5|2325.8|2319.8|2323.8|2317.8|69
1723214100000|2024-08-09 14:35:00|2325.3|2319.3|2322.5|2316.5|2325.8|2319.8|2322|2316|44
1723214400000|2024-08-09 14:40:00|2322.3|2316.3|2322.3|2316.3|2323.3|2317.3|2321|2315|43
1723214700000|2024-08-09 14:45:00|2322.5|2316.5|2321.5|2315.5|2324|2318|2321.3|2315.3|65
1723215000000|2024-08-09 14:50:00|2321.3|2315.3|2321.3|2315.3|2322.3|2316.3|2321|2315|31
1723215300000|2024-08-09 14:55:00|2321.5|2315.5|2319.8|2313.8|2322.8|2316.8|2319.8|2313.8|30
1723215600000|2024-08-09 15:00:00|2319.5|2313.5|2318.5|2312.5|2321|2315|2318.5|2312.5|63
1723215900000|2024-08-09 15:05:00|2318.8|2312.8|2315.8|2309.8|2319|2313|2315.8|2309.8|39
1723216200000|2024-08-09 15:10:00|2315.5|2309.5|2308.8|2302.8|2315.8|2309.8|2308.3|2302.3|89
1723216500000|2024-08-09 15:15:00|2309|2303|2308.3|2302.3|2309.5|2303.5|2307.8|2301.8|42
1723216800000|2024-08-09 15:20:00|2307.8|2301.8|2307.3|2301.3|2310|2304|2304.8|2298.8|57
1723217100000|2024-08-09 15:25:00|2306.8|2300.8|2302.5|2296.5|2308.3|2302.3|2301.3|2295.3|186
1723217400000|2024-08-09 15:30:00|2302.8|2296.8|2303|2297|2304.5|2298.5|2302|2296|62
1723217700000|2024-08-09 15:35:00|2303.3|2297.3|2302.3|2296.3|2305.5|2299.5|2301.3|2295.3|82
1723218000000|2024-08-09 15:40:00|2302|2296|2302.8|2296.8|2303.5|2297.5|2299|2293|59
1723218300000|2024-08-09 15:45:00|2303|2297|2303|2297|2303.5|2297.5|2302|2296|28
1723218600000|2024-08-09 15:50:00|2302.8|2296.8|2305.8|2299.8|2305.8|2299.8|2302.3|2296.3|51
1723218900000|2024-08-09 15:55:00|2305.5|2299.5|2304|2298|2306.8|2300.8|2304|2298|63
1723219200000|2024-08-09 16:00:00|2304.3|2298.3|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|44
1723219500000|2024-08-09 16:05:00|2302.5|2296.5|2301|2295|2302.8|2296.8|2299.8|2293.8|21
1723219800000|2024-08-09 16:10:00|2301.3|2295.3|2298.8|2292.8|2301.3|2295.3|2297.5|2291.5|47
1723220100000|2024-08-09 16:15:00|2298|2292|2296.8|2290.8|2298|2292|2296.8|2290.8|21
1723220400000|2024-08-09 16:20:00|2297|2291|2296.3|2290.3|2297.8|2291.8|2296.3|2290.3|20
1723220700000|2024-08-09 16:25:00|2296.5|2290.5|2297.5|2291.5|2297.5|2291.5|2296.5|2290.5|9
1723221000000|2024-08-09 16:30:00|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2297.3|2291.3|15
1723221300000|2024-08-09 16:35:00|2298.5|2292.5|2298.8|2292.8|2299|2293|2298.5|2292.5|6
1723221600000|2024-08-09 16:40:00|2299.3|2293.3|2299.5|2293.5|2300.8|2294.8|2299.3|2293.3|18
1723221900000|2024-08-09 16:45:00|2299.8|2293.8|2299.5|2293.5|2300.3|2294.3|2299.5|2293.5|14
1723222200000|2024-08-09 16:50:00|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|11
1723222500000|2024-08-09 16:55:00|2300.5|2294.5|2301.3|2295.3|2301.8|2295.8|2300.3|2294.3|28
1723222800000|2024-08-09 17:00:00|2301|2295|2300.3|2294.3|2302.5|2296.5|2300|2294|23
1723223100000|2024-08-09 17:05:00|2300|2294|2298.8|2292.8|2300.3|2294.3|2298.5|2292.5|9
1723223400000|2024-08-09 17:10:00|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1723223700000|2024-08-09 17:15:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|4
1723224000000|2024-08-09 17:20:00|2299|2293|2299.5|2293.5|2300.3|2294.3|2298.5|2292.5|18
1723224300000|2024-08-09 17:25:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|7
1723224600000|2024-08-09 17:30:00|2300|2294|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|19
1723224900000|2024-08-09 17:35:00|2300.3|2294.3|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|11
1723225200000|2024-08-09 17:40:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|7
1723225500000|2024-08-09 17:45:00|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|9
1723225800000|2024-08-09 17:50:00|2301|2295|2302.8|2296.8|2304|2298|2301|2295|21
1723226100000|2024-08-09 17:55:00|2307.3|2292.3|2304.3|2289.3|2307.3|2292.3|2303.5|2288.5|10
1723420800000|2024-08-12 00:00:00|2302.6|2296.6|2302.8|2296.8|2303.6|2297.6|2302.3|2296.3|25
1723421100000|2024-08-12 00:05:00|2302.9|2296.9|2304|2298|2304|2298|2302.5|2296.5|19
1723421400000|2024-08-12 00:10:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2303.5|2297.5|12
1723421700000|2024-08-12 00:15:00|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.3|2298.3|8
1723422000000|2024-08-12 00:20:00|2305|2299|2305.5|2299.5|2306|2300|2304.5|2298.5|10
1723422300000|2024-08-12 00:25:00|2305.3|2299.3|2305|2299|2305.5|2299.5|2304.3|2298.3|13
1723422600000|2024-08-12 00:30:00|2305.3|2299.3|2306|2300|2306|2300|2305.3|2299.3|15
1723422900000|2024-08-12 00:35:00|2306.3|2300.3|2307|2301|2307.3|2301.3|2305.5|2299.5|25
1723423200000|2024-08-12 00:40:00|2307.3|2301.3|2307.3|2301.3|2307.8|2301.8|2306.3|2300.3|18
1723423500000|2024-08-12 00:45:00|2307|2301|2304|2298|2307|2301|2303.3|2297.3|24
1723423800000|2024-08-12 00:50:00|2303.8|2297.8|2306.8|2300.8|2306.8|2300.8|2303.8|2297.8|25
1723424100000|2024-08-12 00:55:00|2306.5|2300.5|2306|2300|2306.8|2300.8|2305.3|2299.3|12
1723424400000|2024-08-12 01:00:00|2305.8|2299.8|2307|2301|2308.5|2302.5|2305.3|2299.3|138
1723424700000|2024-08-12 01:05:00|2306.8|2300.8|2305.8|2299.8|2307.3|2301.3|2303.3|2297.3|89
1723425000000|2024-08-12 01:10:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2304.5|2298.5|55
1723425300000|2024-08-12 01:15:00|2305.3|2299.3|2306|2300|2307.5|2301.5|2304.5|2298.5|65
1723425600000|2024-08-12 01:20:00|2306.3|2300.3|2309.3|2303.3|2309.3|2303.3|2305.8|2299.8|89
1723425900000|2024-08-12 01:25:00|2309|2303|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|88
1723426200000|2024-08-12 01:30:00|2310.8|2304.8|2308.8|2302.8|2311.8|2305.8|2308.5|2302.5|93
1723426500000|2024-08-12 01:35:00|2308.5|2302.5|2307.5|2301.5|2309|2303|2306.5|2300.5|100
1723426800000|2024-08-12 01:40:00|2307.3|2301.3|2306.5|2300.5|2307.8|2301.8|2305.8|2299.8|72
1723427100000|2024-08-12 01:45:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2304|2298|60
1723427400000|2024-08-12 01:50:00|2305.5|2299.5|2304.3|2298.3|2306.5|2300.5|2303.5|2297.5|60
1723427700000|2024-08-12 01:55:00|2304.5|2298.5|2304.3|2298.3|2305|2299|2302.5|2296.5|76
1723428000000|2024-08-12 02:00:00|2304|2298|2304.5|2298.5|2305.3|2299.3|2303|2297|97
1723428300000|2024-08-12 02:05:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2303.3|2297.3|55
1723428600000|2024-08-12 02:10:00|2304.3|2298.3|2304.3|2298.3|2305.3|2299.3|2303.3|2297.3|55
1723428900000|2024-08-12 02:15:00|2304.5|2298.5|2305|2299|2305|2299|2304.3|2298.3|9
1723429200000|2024-08-12 02:20:00|2305.3|2299.3|2305|2299|2305.5|2299.5|2305|2299|6
1723429500000|2024-08-12 02:25:00|2305.3|2299.3|2307|2301|2307.8|2301.8|2305.3|2299.3|27
1723429800000|2024-08-12 02:30:00|2307.3|2301.3|2306|2300|2307.8|2301.8|2304.3|2298.3|60
1723430100000|2024-08-12 02:35:00|2305.8|2299.8|2304.5|2298.5|2306.3|2300.3|2304.5|2298.5|38
1723430400000|2024-08-12 02:40:00|2304.8|2298.8|2304.5|2298.5|2305|2299|2302.8|2296.8|42
1723430700000|2024-08-12 02:45:00|2304.8|2298.8|2305.3|2299.3|2306.5|2300.5|2304.3|2298.3|36
1723431000000|2024-08-12 02:50:00|2305.5|2299.5|2304.5|2298.5|2305.5|2299.5|2304.3|2298.3|39
1723431300000|2024-08-12 02:55:00|2304.3|2298.3|2305.3|2299.3|2306.5|2300.5|2304|2298|41
1723431600000|2024-08-12 03:00:00|2305|2299|2305.5|2299.5|2305.8|2299.8|2303.5|2297.5|65
1723431900000|2024-08-12 03:05:00|2305.3|2299.3|2304.8|2298.8|2306|2300|2303.5|2297.5|37
1723432200000|2024-08-12 03:10:00|2304.5|2298.5|2303|2297|2304.5|2298.5|2302.5|2296.5|33
1723432500000|2024-08-12 03:15:00|2302.8|2296.8|2301.3|2295.3|2303|2297|2299.8|2293.8|41
1723432800000|2024-08-12 03:20:00|2301|2295|2302.3|2296.3|2302.5|2296.5|2300.5|2294.5|42
1723433100000|2024-08-12 03:25:00|2302.5|2296.5|2302|2296|2303.5|2297.5|2301.5|2295.5|33
1723433400000|2024-08-12 03:30:00|2301.8|2295.8|2302|2296|2302|2296|2301.5|2295.5|14
1723433700000|2024-08-12 03:35:00|2301.8|2295.8|2301.5|2295.5|2302|2296|2301.3|2295.3|8
1723434000000|2024-08-12 03:40:00|2301.8|2295.8|2302|2296|2302.3|2296.3|2301.8|2295.8|4
1723434300000|2024-08-12 03:45:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1723434600000|2024-08-12 03:50:00|2302.3|2296.3|2303.5|2297.5|2303.5|2297.5|2302.3|2296.3|4
1723434900000|2024-08-12 03:55:00|2303.3|2297.3|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|2
1723435200000|2024-08-12 04:00:00|2303.3|2297.3|2303|2297|2303.5|2297.5|2303|2297|4
1723435500000|2024-08-12 04:05:00|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1723435800000|2024-08-12 04:10:00|2302.8|2296.8|2301.8|2295.8|2302.8|2296.8|2301.8|2295.8|5
1723436100000|2024-08-12 04:15:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|10
1723436400000|2024-08-12 04:20:00|2301.3|2295.3|2301.5|2295.5|2302|2296|2301|2295|8
1723436700000|2024-08-12 04:25:00|2301.8|2295.8|2302|2296|2302.3|2296.3|2301.5|2295.5|6
1723437000000|2024-08-12 04:30:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2301.8|2295.8|6
1723437300000|2024-08-12 04:35:00|2302.3|2296.3|2303.5|2297.5|2303.5|2297.5|2302|2296|9
1723437600000|2024-08-12 04:40:00|2303.8|2297.8|2303.8|2297.8|2304.3|2298.3|2303.5|2297.5|17
1723437900000|2024-08-12 04:45:00|2303.5|2297.5|2304.5|2298.5|2304.8|2298.8|2303.5|2297.5|15
1723438200000|2024-08-12 04:50:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1723438500000|2024-08-12 04:55:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2303.8|2297.8|6
1723438800000|2024-08-12 05:00:00|2304.8|2298.8|2305.5|2299.5|2305.5|2299.5|2304.3|2298.3|15
1723439100000|2024-08-12 05:05:00|2305.8|2299.8|2305.5|2299.5|2306.3|2300.3|2305.3|2299.3|16
1723439400000|2024-08-12 05:10:00|2305.3|2299.3|2304.8|2298.8|2305.5|2299.5|2304.5|2298.5|10
1723439700000|2024-08-12 05:15:00|2305|2299|2304|2298|2305|2299|2304|2298|13
1723440000000|2024-08-12 05:20:00|2304.3|2298.3|2303.8|2297.8|2304.5|2298.5|2303.8|2297.8|6
1723440300000|2024-08-12 05:25:00|2304|2298|2303.5|2297.5|2304.5|2298.5|2303.5|2297.5|8
1723440600000|2024-08-12 05:30:00|2303.8|2297.8|2305.5|2299.5|2307|2301|2303.8|2297.8|75
1723440900000|2024-08-12 05:35:00|2305.8|2299.8|2304.5|2298.5|2306.5|2300.5|2303.8|2297.8|63
1723441200000|2024-08-12 05:40:00|2304.3|2298.3|2304|2298|2305.3|2299.3|2302.5|2296.5|45
1723441500000|2024-08-12 05:45:00|2303.8|2297.8|2301.5|2295.5|2303.8|2297.8|2301.5|2295.5|37
1723441800000|2024-08-12 05:50:00|2301.8|2295.8|2302.5|2296.5|2304.8|2298.8|2301.8|2295.8|65
1723442100000|2024-08-12 05:55:00|2302.3|2296.3|2303|2297|2303|2297|2301.5|2295.5|45
1723442400000|2024-08-12 06:00:00|2303.3|2297.3|2306.5|2300.5|2307.5|2301.5|2303.3|2297.3|75
1723442700000|2024-08-12 06:05:00|2306.8|2300.8|2305.8|2299.8|2307.5|2301.5|2305|2299|37
1723443000000|2024-08-12 06:10:00|2306|2300|2306|2300|2307.8|2301.8|2306|2300|31
1723443300000|2024-08-12 06:15:00|2306.3|2300.3|2304.5|2298.5|2306.8|2300.8|2304|2298|48
1723443600000|2024-08-12 06:20:00|2304.8|2298.8|2308|2302|2308.3|2302.3|2304|2298|63
1723443900000|2024-08-12 06:25:00|2308.3|2302.3|2309|2303|2309.8|2303.8|2308|2302|37
1723444200000|2024-08-12 06:30:00|2309.3|2303.3|2315.5|2309.5|2315.6|2309.6|2309.3|2303.3|90
1723444500000|2024-08-12 06:35:00|2315.3|2309.3|2315.8|2309.8|2317.5|2311.5|2314.5|2308.5|37
1723444800000|2024-08-12 06:40:00|2315.5|2309.5|2316.5|2310.5|2317.5|2311.5|2315.3|2309.3|33
1723445100000|2024-08-12 06:45:00|2316.3|2310.3|2318.3|2312.3|2319|2313|2315.8|2309.8|28
1723445400000|2024-08-12 06:50:00|2318.5|2312.5|2320.5|2314.5|2320.5|2314.5|2316.5|2310.5|61
1723445700000|2024-08-12 06:55:00|2320.3|2314.3|2320|2314|2321|2315|2319.5|2313.5|58
1723446000000|2024-08-12 07:00:00|2319.8|2313.8|2316.3|2310.3|2323|2317|2316.3|2310.3|62
1723446300000|2024-08-12 07:05:00|2315.5|2309.5|2315.3|2309.3|2318.8|2312.8|2314.8|2308.8|60
1723446600000|2024-08-12 07:10:00|2315.5|2309.5|2315.5|2309.5|2316.5|2310.5|2315.3|2309.3|37
1723446900000|2024-08-12 07:15:00|2315.8|2309.8|2314|2308|2316.5|2310.5|2313.3|2307.3|39
1723447200000|2024-08-12 07:20:00|2314.3|2308.3|2314|2308|2314.5|2308.5|2312.8|2306.8|36
1723447500000|2024-08-12 07:25:00|2314.3|2308.3|2316.8|2310.8|2316.8|2310.8|2314.3|2308.3|22
1723447800000|2024-08-12 07:30:00|2317|2311|2318|2312|2318.5|2312.5|2317|2311|21
1723448100000|2024-08-12 07:35:00|2317.8|2311.8|2318|2312|2319.3|2313.3|2317.3|2311.3|29
1723448400000|2024-08-12 07:40:00|2317.8|2311.8|2318.5|2312.5|2319.3|2313.3|2317.3|2311.3|30
1723448700000|2024-08-12 07:45:00|2318.8|2312.8|2320.3|2314.3|2320.3|2314.3|2318.3|2312.3|25
1723449000000|2024-08-12 07:50:00|2320.5|2314.5|2323.3|2317.3|2323.3|2317.3|2320.5|2314.5|24
1723449300000|2024-08-12 07:55:00|2323.5|2317.5|2324.8|2318.8|2325.5|2319.5|2323.3|2317.3|53
1723449600000|2024-08-12 08:00:00|2325|2319|2332|2326|2333.5|2327.5|2325|2319|83
1723449900000|2024-08-12 08:05:00|2331.8|2325.8|2330.8|2324.8|2332.5|2326.5|2329.8|2323.8|59
1723450200000|2024-08-12 08:10:00|2330.5|2324.5|2327.5|2321.5|2331|2325|2327|2321|51
1723450500000|2024-08-12 08:15:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2325.8|2319.8|26
1723450800000|2024-08-12 08:20:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2326.3|2320.3|30
1723451100000|2024-08-12 08:25:00|2326.8|2320.8|2328.5|2322.5|2328.5|2322.5|2326.5|2320.5|18
1723451400000|2024-08-12 08:30:00|2328.8|2322.8|2328.8|2322.8|2329.8|2323.8|2328.3|2322.3|23
1723451700000|2024-08-12 08:35:00|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2326.5|2320.5|31
1723452000000|2024-08-12 08:40:00|2328.5|2322.5|2328.3|2322.3|2329|2323|2328|2322|28
1723452300000|2024-08-12 08:45:00|2328|2322|2326|2320|2328|2322|2326|2320|22
1723452600000|2024-08-12 08:50:00|2326.3|2320.3|2327.8|2321.8|2327.8|2321.8|2326|2320|29
1723452900000|2024-08-12 08:55:00|2327.5|2321.5|2325.8|2319.8|2327.5|2321.5|2324.8|2318.8|22
1723453200000|2024-08-12 09:00:00|2326|2320|2325.8|2319.8|2327.8|2321.8|2325.8|2319.8|38
1723453500000|2024-08-12 09:05:00|2325.5|2319.5|2325.5|2319.5|2326|2320|2324.3|2318.3|28
1723453800000|2024-08-12 09:10:00|2325.8|2319.8|2327.3|2321.3|2327.8|2321.8|2325.5|2319.5|18
1723454100000|2024-08-12 09:15:00|2327.5|2321.5|2327|2321|2328|2322|2326.5|2320.5|34
1723454400000|2024-08-12 09:20:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2326.8|2320.8|22
1723454700000|2024-08-12 09:25:00|2327.3|2321.3|2326.5|2320.5|2327.3|2321.3|2326|2320|16
1723455000000|2024-08-12 09:30:00|2326.8|2320.8|2325.5|2319.5|2326.8|2320.8|2324.8|2318.8|26
1723455300000|2024-08-12 09:35:00|2325.3|2319.3|2326.5|2320.5|2326.5|2320.5|2324.8|2318.8|10
1723455600000|2024-08-12 09:40:00|2326.8|2320.8|2326.8|2320.8|2327|2321|2326|2320|11
1723455900000|2024-08-12 09:45:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2325.8|2319.8|15
1723456200000|2024-08-12 09:50:00|2327|2321|2326.5|2320.5|2327.3|2321.3|2325.8|2319.8|15
1723456500000|2024-08-12 09:55:00|2326.8|2320.8|2326.8|2320.8|2327.3|2321.3|2326.3|2320.3|14
1723456800000|2024-08-12 10:00:00|2326.5|2320.5|2325.3|2319.3|2326.5|2320.5|2324.8|2318.8|27
1723457100000|2024-08-12 10:05:00|2325.5|2319.5|2324.8|2318.8|2326.3|2320.3|2324.8|2318.8|31
1723457400000|2024-08-12 10:10:00|2325|2319|2323|2317|2325.3|2319.3|2323|2317|23
1723457700000|2024-08-12 10:15:00|2322.8|2316.8|2323.5|2317.5|2323.8|2317.8|2322.8|2316.8|24
1723458000000|2024-08-12 10:20:00|2323.8|2317.8|2324|2318|2324.5|2318.5|2323.5|2317.5|23
1723458300000|2024-08-12 10:25:00|2324.3|2318.3|2323.5|2317.5|2324.8|2318.8|2322.8|2316.8|23
1723458600000|2024-08-12 10:30:00|2323.3|2317.3|2322.3|2316.3|2323.3|2317.3|2320.8|2314.8|33
1723458900000|2024-08-12 10:35:00|2322.8|2316.8|2322.3|2316.3|2322.8|2316.8|2321.3|2315.3|24
1723459200000|2024-08-12 10:40:00|2322|2316|2322|2316|2323.3|2317.3|2320.8|2314.8|34
1723459500000|2024-08-12 10:45:00|2321.8|2315.8|2326|2320|2326.8|2320.8|2321|2315|39
1723459800000|2024-08-12 10:50:00|2326.3|2320.3|2323.8|2317.8|2326.5|2320.5|2323.8|2317.8|35
1723460100000|2024-08-12 10:55:00|2323.5|2317.5|2321|2315|2323.8|2317.8|2321|2315|44
1723460400000|2024-08-12 11:00:00|2321.3|2315.3|2322.5|2316.5|2322.8|2316.8|2321|2315|14
1723460700000|2024-08-12 11:05:00|2322.3|2316.3|2324|2318|2324.3|2318.3|2322.3|2316.3|13
1723461000000|2024-08-12 11:10:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.3|2317.3|16
1723461300000|2024-08-12 11:15:00|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|10
1723461600000|2024-08-12 11:20:00|2324.5|2318.5|2325|2319|2325.3|2319.3|2324.5|2318.5|17
1723461900000|2024-08-12 11:25:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2324.8|2318.8|23
1723462200000|2024-08-12 11:30:00|2326|2320|2323.8|2317.8|2326.8|2320.8|2323.3|2317.3|55
1723462500000|2024-08-12 11:35:00|2324|2318|2324.3|2318.3|2324.8|2318.8|2323.8|2317.8|24
1723462800000|2024-08-12 11:40:00|2324|2318|2322.8|2316.8|2324.8|2318.8|2322.5|2316.5|31
1723463100000|2024-08-12 11:45:00|2323|2317|2324.8|2318.8|2325|2319|2322.8|2316.8|19
1723463400000|2024-08-12 11:50:00|2325|2319|2326|2320|2326.8|2320.8|2325|2319|22
1723463700000|2024-08-12 11:55:00|2325.8|2319.8|2323.3|2317.3|2327.3|2321.3|2321.5|2315.5|79
1723464000000|2024-08-12 12:00:00|2323.5|2317.5|2327|2321|2327|2321|2323.5|2317.5|51
1723464300000|2024-08-12 12:05:00|2327.3|2321.3|2326.5|2320.5|2327.5|2321.5|2326.3|2320.3|52
1723464600000|2024-08-12 12:10:00|2326.8|2320.8|2325|2319|2327.5|2321.5|2325|2319|37
1723464900000|2024-08-12 12:15:00|2325.3|2319.3|2325.8|2319.8|2326|2320|2325.3|2319.3|19
1723465200000|2024-08-12 12:20:00|2325.3|2319.3|2326.3|2320.3|2326.8|2320.8|2325.3|2319.3|19
1723465500000|2024-08-12 12:25:00|2326.5|2320.5|2325.8|2319.8|2327.3|2321.3|2325.8|2319.8|17
1723465800000|2024-08-12 12:30:00|2325.5|2319.5|2324.3|2318.3|2325.5|2319.5|2324.3|2318.3|26
1723466100000|2024-08-12 12:35:00|2324.5|2318.5|2322.8|2316.8|2325|2319|2322.3|2316.3|20
1723466400000|2024-08-12 12:40:00|2322.5|2316.5|2323|2317|2323.3|2317.3|2322.3|2316.3|16
1723466700000|2024-08-12 12:45:00|2322.8|2316.8|2322.8|2316.8|2323.8|2317.8|2322.3|2316.3|15
1723467000000|2024-08-12 12:50:00|2323|2317|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|12
1723467300000|2024-08-12 12:55:00|2323|2317|2324.3|2318.3|2324.5|2318.5|2322.8|2316.8|24
1723467600000|2024-08-12 13:00:00|2324.5|2318.5|2319|2313|2325.3|2319.3|2318.8|2312.8|136
1723467900000|2024-08-12 13:05:00|2319.3|2313.3|2318.3|2312.3|2320.8|2314.8|2317.3|2311.3|90
1723468200000|2024-08-12 13:10:00|2318.5|2312.5|2316.8|2310.8|2318.8|2312.8|2316.3|2310.3|83
1723468500000|2024-08-12 13:15:00|2317|2311|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|106
1723468800000|2024-08-12 13:20:00|2318.5|2312.5|2320|2314|2320.3|2314.3|2318.5|2312.5|61
1723469100000|2024-08-12 13:25:00|2319.8|2313.8|2321.3|2315.3|2321.5|2315.5|2319.5|2313.5|59
1723469400000|2024-08-12 13:30:00|2321.5|2315.5|2325.5|2319.5|2326|2320|2321.5|2315.5|76
1723469700000|2024-08-12 13:35:00|2325.8|2319.8|2327|2321|2327.3|2321.3|2324.8|2318.8|55
1723470000000|2024-08-12 13:40:00|2326.8|2320.8|2326|2320|2328|2322|2325.8|2319.8|126
1723470300000|2024-08-12 13:45:00|2326.3|2320.3|2328|2322|2328.3|2322.3|2326.3|2320.3|64
1723470600000|2024-08-12 13:50:00|2328.3|2322.3|2325|2319|2328.5|2322.5|2325|2319|98
1723470900000|2024-08-12 13:55:00|2325.3|2319.3|2325|2319|2325.3|2319.3|2323.3|2317.3|69
1723471200000|2024-08-12 14:00:00|2324.8|2318.8|2321.5|2315.5|2325.3|2319.3|2321.5|2315.5|64
1723471500000|2024-08-12 14:05:00|2321.3|2315.3|2322.5|2316.5|2323.3|2317.3|2321.3|2315.3|58
1723471800000|2024-08-12 14:10:00|2322.8|2316.8|2323.5|2317.5|2323.8|2317.8|2322.3|2316.3|54
1723472100000|2024-08-12 14:15:00|2323.3|2317.3|2320.3|2314.3|2323.3|2317.3|2320.3|2314.3|47
1723472400000|2024-08-12 14:20:00|2320.5|2314.5|2319.8|2313.8|2320.5|2314.5|2318.5|2312.5|61
1723472700000|2024-08-12 14:25:00|2320|2314|2320.5|2314.5|2322.3|2316.3|2320|2314|45
1723473000000|2024-08-12 14:30:00|2320.8|2314.8|2326.8|2320.8|2326.8|2320.8|2320.8|2314.8|88
1723473300000|2024-08-12 14:35:00|2327|2321|2328.8|2322.8|2329|2323|2326.8|2320.8|99
1723473600000|2024-08-12 14:40:00|2329|2323|2329.3|2323.3|2330|2324|2328.5|2322.5|58
1723473900000|2024-08-12 14:45:00|2329|2323|2331.8|2325.8|2332.3|2326.3|2328.5|2322.5|64
1723474200000|2024-08-12 14:50:00|2331.5|2325.5|2331.3|2325.3|2332.8|2326.8|2330.3|2324.3|47
1723474500000|2024-08-12 14:55:00|2331.5|2325.5|2331|2325|2332.5|2326.5|2330.5|2324.5|57
1723474800000|2024-08-12 15:00:00|2331.3|2325.3|2324.5|2318.5|2331.5|2325.5|2324.5|2318.5|58
1723475100000|2024-08-12 15:05:00|2324.8|2318.8|2320.8|2314.8|2324.8|2318.8|2319.4|2313.4|106
1723475400000|2024-08-12 15:10:00|2320.5|2314.5|2317|2311|2320.5|2314.5|2314.8|2308.8|99
1723475700000|2024-08-12 15:15:00|2316.8|2310.8|2309.6|2303.6|2318.1|2312.1|2309.6|2303.6|120
1723476000000|2024-08-12 15:20:00|2308.8|2302.8|2311.5|2305.5|2311.5|2305.5|2308.6|2302.6|79
1723476300000|2024-08-12 15:25:00|2311.3|2305.3|2307.3|2301.3|2311.5|2305.5|2306.3|2300.3|188
1723476600000|2024-08-12 15:30:00|2307.5|2301.5|2308.3|2302.3|2309|2303|2307|2301|72
1723476900000|2024-08-12 15:35:00|2308|2302|2308.8|2302.8|2308.8|2302.8|2306.8|2300.8|50
1723477200000|2024-08-12 15:40:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308|2302|16
1723477500000|2024-08-12 15:45:00|2309|2303|2309.8|2303.8|2309.8|2303.8|2308.8|2302.8|13
1723477800000|2024-08-12 15:50:00|2310|2304|2311.8|2305.8|2311.8|2305.8|2309.8|2303.8|38
1723478100000|2024-08-12 15:55:00|2312|2306|2310.5|2304.5|2312|2306|2310.5|2304.5|11
1723478400000|2024-08-12 16:00:00|2310.3|2304.3|2308.3|2302.3|2310.3|2304.3|2307.8|2301.8|22
1723478700000|2024-08-12 16:05:00|2308.5|2302.5|2308|2302|2308.5|2302.5|2307.8|2301.8|9
1723479000000|2024-08-12 16:10:00|2308.3|2302.3|2308|2302|2308.5|2302.5|2308|2302|6
1723479300000|2024-08-12 16:15:00|2308.3|2302.3|2308|2302|2308.5|2302.5|2307.3|2301.3|15
1723479600000|2024-08-12 16:20:00|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2307.5|2301.5|10
1723479900000|2024-08-12 16:25:00|2308.3|2302.3|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|3
1723480200000|2024-08-12 16:30:00|2308.5|2302.5|2308|2302|2308.5|2302.5|2307.5|2301.5|31
1723480500000|2024-08-12 16:35:00|2307.8|2301.8|2308.5|2302.5|2308.8|2302.8|2307.3|2301.3|16
1723480800000|2024-08-12 16:40:00|2309|2303|2309.3|2303.3|2310.8|2304.8|2309|2303|19
1723481100000|2024-08-12 16:45:00|2309.5|2303.5|2309.3|2303.3|2310|2304|2309.3|2303.3|10
1723481700000|2024-08-12 16:55:00|2309.5|2303.5|2310.5|2304.5|2310.8|2304.8|2309.3|2303.3|20
1723482000000|2024-08-12 17:00:00|2310.3|2304.3|2310.8|2304.8|2311.5|2305.5|2309.8|2303.8|17
1723482300000|2024-08-12 17:05:00|2310.5|2304.5|2310.8|2304.8|2311.3|2305.3|2310|2304|9
1723482600000|2024-08-12 17:10:00|2311|2305|2310.8|2304.8|2311.3|2305.3|2310.8|2304.8|7
1723482900000|2024-08-12 17:15:00|2311|2305|2311.5|2305.5|2311.8|2305.8|2311|2305|10
1723483200000|2024-08-12 17:20:00|2311.3|2305.3|2311.3|2305.3|2311.5|2305.5|2311|2305|5
1723483500000|2024-08-12 17:25:00|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|12
1723483800000|2024-08-12 17:30:00|2311.5|2305.5|2312.5|2306.5|2312.8|2306.8|2311.5|2305.5|9
1723484100000|2024-08-12 17:35:00|2313.3|2307.3|2313.3|2307.3|2313.8|2307.8|2312.5|2306.5|18
1723484400000|2024-08-12 17:40:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|6
1723484700000|2024-08-12 17:45:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2313|2307|4
1723485000000|2024-08-12 17:50:00|2313|2307|2313.8|2307.8|2313.8|2307.8|2312.3|2306.3|13
1723485300000|2024-08-12 17:55:00|2313.5|2307.5|2317.8|2302.8|2319|2307.8|2313.5|2302.5|9
1723507200000|2024-08-13 00:00:00|2316|2310|2310.4|2304.4|2316|2310|2308.3|2302.3|27
1723507500000|2024-08-13 00:05:00|2310.6|2304.6|2313.3|2307.3|2313.3|2307.3|2310.4|2304.4|20
1723507800000|2024-08-13 00:10:00|2313.5|2307.5|2314|2308|2314|2308|2311.8|2305.8|19
1723508100000|2024-08-13 00:15:00|2314.3|2308.3|2311.5|2305.5|2314.5|2308.5|2311|2305|16
1723508400000|2024-08-13 00:20:00|2311.8|2305.8|2311.8|2305.8|2312|2306|2311.3|2305.3|11
1723508700000|2024-08-13 00:25:00|2312|2306|2312|2306|2312|2306|2311.8|2305.8|13
1723509000000|2024-08-13 00:30:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.5|2305.5|12
1723509300000|2024-08-13 00:35:00|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|6
1723509600000|2024-08-13 00:40:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311.5|2305.5|8
1723509900000|2024-08-13 00:45:00|2312.8|2306.8|2313.3|2307.3|2313.5|2307.5|2312.8|2306.8|11
1723510200000|2024-08-13 00:50:00|2313.5|2307.5|2316|2310|2316|2310|2313|2307|18
1723510500000|2024-08-13 00:55:00|2315.8|2309.8|2314.8|2308.8|2315.8|2309.8|2314.3|2308.3|13
1723510800000|2024-08-13 01:00:00|2314.5|2308.5|2313.8|2307.8|2314.5|2308.5|2308.5|2302.5|164
1723511100000|2024-08-13 01:05:00|2314|2308|2313.5|2307.5|2315.5|2309.5|2313.3|2307.3|74
1723511400000|2024-08-13 01:10:00|2313.8|2307.8|2311|2305|2314|2308|2310.5|2304.5|85
1723511700000|2024-08-13 01:15:00|2311.3|2305.3|2312.5|2306.5|2312.5|2306.5|2310.5|2304.5|72
1723512000000|2024-08-13 01:20:00|2312.8|2306.8|2310|2304|2313|2307|2310|2304|58
1723512300000|2024-08-13 01:25:00|2310.3|2304.3|2311|2305|2311.3|2305.3|2308.8|2302.8|55
1723512600000|2024-08-13 01:30:00|2310.8|2304.8|2308.3|2302.3|2311.5|2305.5|2308|2302|67
1723512900000|2024-08-13 01:35:00|2308|2302|2307.5|2301.5|2308.8|2302.8|2307|2301|57
1723513200000|2024-08-13 01:40:00|2307.3|2301.3|2308|2302|2309|2303|2307.3|2301.3|60
1723513500000|2024-08-13 01:45:00|2308.3|2302.3|2307|2301|2308.3|2302.3|2306.8|2300.8|28
1723513800000|2024-08-13 01:50:00|2306.8|2300.8|2306|2300|2307.3|2301.3|2306|2300|25
1723514100000|2024-08-13 01:55:00|2306.3|2300.3|2307.5|2301.5|2307.5|2301.5|2305.5|2299.5|45
1723514400000|2024-08-13 02:00:00|2307.3|2301.3|2305.5|2299.5|2308|2302|2305.5|2299.5|57
1723514700000|2024-08-13 02:05:00|2305.8|2299.8|2306.5|2300.5|2307|2301|2304.8|2298.8|42
1723515000000|2024-08-13 02:10:00|2306.8|2300.8|2303.8|2297.8|2306.8|2300.8|2303.8|2297.8|31
1723515300000|2024-08-13 02:15:00|2303.5|2297.5|2304.3|2298.3|2304.5|2298.5|2303.5|2297.5|14
1723515600000|2024-08-13 02:20:00|2304|2298|2303.8|2297.8|2304|2298|2303.5|2297.5|8
1723515900000|2024-08-13 02:25:00|2304|2298|2304|2298|2304.3|2298.3|2304|2298|5
1723516200000|2024-08-13 02:30:00|2303.8|2297.8|2302.8|2296.8|2304|2298|2302|2296|41
1723516500000|2024-08-13 02:35:00|2302.5|2296.5|2303.5|2297.5|2304|2298|2302|2296|44
1723516800000|2024-08-13 02:40:00|2303.3|2297.3|2304.5|2298.5|2304.5|2298.5|2303|2297|25
1723517100000|2024-08-13 02:45:00|2304.3|2298.3|2304.3|2298.3|2305.3|2299.3|2303.8|2297.8|22
1723517400000|2024-08-13 02:50:00|2304.5|2298.5|2303.5|2297.5|2304.8|2298.8|2303.5|2297.5|22
1723517700000|2024-08-13 02:55:00|2303.3|2297.3|2302.3|2296.3|2303.5|2297.5|2302.3|2296.3|23
1723518000000|2024-08-13 03:00:00|2302.5|2296.5|2302|2296|2303.3|2297.3|2302|2296|37
1723518300000|2024-08-13 03:05:00|2302.3|2296.3|2300.5|2294.5|2303|2297|2300.5|2294.5|24
1723518600000|2024-08-13 03:10:00|2300.3|2294.3|2300.3|2294.3|2301.5|2295.5|2300.3|2294.3|39
1723518900000|2024-08-13 03:15:00|2300.8|2294.8|2300.5|2294.5|2301.5|2295.5|2300.3|2294.3|38
1723519200000|2024-08-13 03:20:00|2300.3|2294.3|2300|2294|2300.5|2294.5|2299|2293|33
1723519500000|2024-08-13 03:25:00|2299.8|2293.8|2299|2293|2300.3|2294.3|2298.8|2292.8|29
1723519800000|2024-08-13 03:30:00|2298.8|2292.8|2298.5|2292.5|2299.3|2293.3|2298.3|2292.3|14
1723520100000|2024-08-13 03:35:00|2298.3|2292.3|2298|2292|2298.5|2292.5|2297.5|2291.5|13
1723520400000|2024-08-13 03:40:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2298.3|2292.3|6
1723520700000|2024-08-13 03:45:00|2298.3|2292.3|2297.5|2291.5|2298.5|2292.5|2297.5|2291.5|9
1723521000000|2024-08-13 03:50:00|2297.3|2291.3|2296|2290|2297.5|2291.5|2296|2290|12
1723521300000|2024-08-13 03:55:00|2295.8|2289.8|2295.5|2289.5|2296|2290|2295.5|2289.5|6
1723521600000|2024-08-13 04:00:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|4
1723521900000|2024-08-13 04:05:00|2296.3|2290.3|2296.3|2290.3|2297.3|2291.3|2296|2290|11
1723522200000|2024-08-13 04:10:00|2296|2290|2296|2290|2296.3|2290.3|2295.8|2289.8|5
1723522500000|2024-08-13 04:15:00|2295.5|2289.5|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|4
1723522800000|2024-08-13 04:20:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1723523100000|2024-08-13 04:25:00|2296.5|2290.5|2297|2291|2297.3|2291.3|2296.5|2290.5|5
1723523400000|2024-08-13 04:30:00|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1723523700000|2024-08-13 04:35:00|2297.3|2291.3|2297.5|2291.5|2297.8|2291.8|2297.3|2291.3|10
1723524000000|2024-08-13 04:40:00|2297.3|2291.3|2297.5|2291.5|2297.8|2291.8|2297|2291|8
1723524300000|2024-08-13 04:45:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297.3|2291.3|4
1723524600000|2024-08-13 04:50:00|2297.3|2291.3|2297|2291|2297.3|2291.3|2297|2291|4
1723524900000|2024-08-13 04:55:00|2296.8|2290.8|2297.5|2291.5|2297.8|2291.8|2296.8|2290.8|9
1723525200000|2024-08-13 05:00:00|2297.8|2291.8|2299|2293|2299.3|2293.3|2297.8|2291.8|16
1723525500000|2024-08-13 05:05:00|2299.3|2293.3|2298.5|2292.5|2299.5|2293.5|2298.5|2292.5|11
1723525800000|2024-08-13 05:10:00|2298.3|2292.3|2298|2292|2298.5|2292.5|2298|2292|8
1723526100000|2024-08-13 05:15:00|2297.8|2291.8|2298|2292|2298.3|2292.3|2297.8|2291.8|4
1723526400000|2024-08-13 05:20:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|5
1723526700000|2024-08-13 05:25:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1723527000000|2024-08-13 05:30:00|2297.5|2291.5|2297|2291|2297.5|2291.5|2295.3|2289.3|73
1723527300000|2024-08-13 05:35:00|2297.3|2291.3|2295.5|2289.5|2298|2292|2295.5|2289.5|64
1723527600000|2024-08-13 05:40:00|2295.3|2289.3|2293.8|2287.8|2295.8|2289.8|2293.5|2287.5|35
1723527900000|2024-08-13 05:45:00|2293.5|2287.5|2295|2289|2295.3|2289.3|2293.3|2287.3|48
1723528200000|2024-08-13 05:50:00|2294.8|2288.8|2293.8|2287.8|2295|2289|2293.8|2287.8|36
1723528500000|2024-08-13 05:55:00|2294|2288|2293.5|2287.5|2296|2290|2293.5|2287.5|24
1723528800000|2024-08-13 06:00:00|2293.8|2287.8|2299|2293|2299|2293|2293.5|2287.5|69
1723529100000|2024-08-13 06:05:00|2298.8|2292.8|2295|2289|2299|2293|2295|2289|59
1723529400000|2024-08-13 06:10:00|2294.8|2288.8|2294.8|2288.8|2295.5|2289.5|2293.5|2287.5|46
1723529700000|2024-08-13 06:15:00|2295|2289|2296|2290|2296.8|2290.8|2294.3|2288.3|64
1723530000000|2024-08-13 06:20:00|2296.3|2290.3|2296.5|2290.5|2297.8|2291.8|2296|2290|49
1723530300000|2024-08-13 06:25:00|2296.3|2290.3|2297|2291|2297.5|2291.5|2296|2290|52
1723530600000|2024-08-13 06:30:00|2296.8|2290.8|2298|2292|2298|2292|2296|2290|55
1723530900000|2024-08-13 06:35:00|2297.8|2291.8|2300.5|2294.5|2301.3|2295.3|2297.8|2291.8|29
1723531200000|2024-08-13 06:40:00|2300.3|2294.3|2305.8|2299.8|2305.8|2299.8|2300.3|2294.3|41
1723531500000|2024-08-13 06:45:00|2306|2300|2306.8|2300.8|2307.3|2301.3|2305|2299|48
1723531800000|2024-08-13 06:50:00|2307|2301|2306|2300|2308.3|2302.3|2306|2300|24
1723532100000|2024-08-13 06:55:00|2306.3|2300.3|2301.3|2295.3|2306.5|2300.5|2300.8|2294.8|108
1723532400000|2024-08-13 07:00:00|2300.5|2294.5|2304|2298|2304.3|2298.3|2300.5|2294.5|72
1723532700000|2024-08-13 07:05:00|2304.3|2298.3|2303.5|2297.5|2306.3|2300.3|2303.3|2297.3|45
1723533000000|2024-08-13 07:10:00|2303.3|2297.3|2302|2296|2304.5|2298.5|2299.8|2293.8|67
1723533300000|2024-08-13 07:15:00|2301.8|2295.8|2301|2295|2302|2296|2298.8|2292.8|53
1723533600000|2024-08-13 07:20:00|2301.3|2295.3|2302.5|2296.5|2303.5|2297.5|2301.3|2295.3|50
1723533900000|2024-08-13 07:25:00|2302.8|2296.8|2302|2296|2304.8|2298.8|2301.5|2295.5|55
1723534200000|2024-08-13 07:30:00|2302.3|2296.3|2300|2294|2302.8|2296.8|2299.8|2293.8|53
1723534500000|2024-08-13 07:35:00|2300.3|2294.3|2300.5|2294.5|2302.8|2296.8|2300|2294|49
1723534800000|2024-08-13 07:40:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2299.5|2293.5|28
1723535100000|2024-08-13 07:45:00|2301.8|2295.8|2302.5|2296.5|2302.8|2296.8|2300.8|2294.8|32
1723535400000|2024-08-13 07:50:00|2302.3|2296.3|2302.8|2296.8|2304.5|2298.5|2301.8|2295.8|30
1723535700000|2024-08-13 07:55:00|2303|2297|2304.8|2298.8|2304.8|2298.8|2302.5|2296.5|26
1723536000000|2024-08-13 08:00:00|2305|2299|2300.8|2294.8|2305.5|2299.5|2297.5|2291.5|158
1723536300000|2024-08-13 08:05:00|2301|2295|2305.5|2299.5|2305.5|2299.5|2300.8|2294.8|70
1723536600000|2024-08-13 08:10:00|2305.3|2299.3|2307.8|2301.8|2308.3|2302.3|2305|2299|54
1723536900000|2024-08-13 08:15:00|2308|2302|2307.5|2301.5|2308.8|2302.8|2305.8|2299.8|39
1723537200000|2024-08-13 08:20:00|2307.8|2301.8|2311.5|2305.5|2311.8|2305.8|2307.3|2301.3|30
1723537500000|2024-08-13 08:25:00|2311.8|2305.8|2313.8|2307.8|2314.8|2308.8|2311.8|2305.8|52
1723537800000|2024-08-13 08:30:00|2314|2308|2314|2308|2315.3|2309.3|2314|2308|32
1723538100000|2024-08-13 08:35:00|2314.3|2308.3|2307.8|2301.8|2314.3|2308.3|2307.5|2301.5|42
1723538400000|2024-08-13 08:40:00|2308|2302|2310.3|2304.3|2310.8|2304.8|2308|2302|36
1723538700000|2024-08-13 08:45:00|2310|2304|2309.8|2303.8|2310.8|2304.8|2309.3|2303.3|36
1723539000000|2024-08-13 08:50:00|2310|2304|2313.8|2307.8|2313.8|2307.8|2310|2304|32
1723539300000|2024-08-13 08:55:00|2313.5|2307.5|2312.3|2306.3|2314.3|2308.3|2311.8|2305.8|38
1723539600000|2024-08-13 09:00:00|2312|2306|2305|2299|2312|2306|2303.5|2297.5|87
1723539900000|2024-08-13 09:05:00|2305.3|2299.3|2305.8|2299.8|2306.8|2300.8|2304.8|2298.8|38
1723540200000|2024-08-13 09:10:00|2306|2300|2304.8|2298.8|2306.5|2300.5|2304.8|2298.8|26
1723540500000|2024-08-13 09:15:00|2304.5|2298.5|2306|2300|2306.3|2300.3|2303.3|2297.3|33
1723540800000|2024-08-13 09:20:00|2306.3|2300.3|2308|2302|2308.5|2302.5|2306.3|2300.3|14
1723541100000|2024-08-13 09:25:00|2308.3|2302.3|2307.8|2301.8|2308.8|2302.8|2307.8|2301.8|32
1723541400000|2024-08-13 09:30:00|2308|2302|2309.3|2303.3|2310|2304|2307|2301|37
1723541700000|2024-08-13 09:35:00|2309.5|2303.5|2308.5|2302.5|2310.8|2304.8|2308.3|2302.3|42
1723542000000|2024-08-13 09:40:00|2308.8|2302.8|2308.5|2302.5|2309.5|2303.5|2308.3|2302.3|45
1723542300000|2024-08-13 09:45:00|2308.8|2302.8|2308.8|2302.8|2310.5|2304.5|2308.8|2302.8|35
1723542600000|2024-08-13 09:50:00|2309|2303|2311|2305|2311.3|2305.3|2309|2303|31
1723542900000|2024-08-13 09:55:00|2311.3|2305.3|2313|2307|2313.3|2307.3|2310.8|2304.8|49
1723543200000|2024-08-13 10:00:00|2312.8|2306.8|2314.3|2308.3|2315.3|2309.3|2312.3|2306.3|49
1723543500000|2024-08-13 10:05:00|2314.5|2308.5|2316.5|2310.5|2316.8|2310.8|2314.5|2308.5|29
1723543800000|2024-08-13 10:10:00|2316.3|2310.3|2318|2312|2318.8|2312.8|2315.8|2309.8|46
1723544100000|2024-08-13 10:15:00|2318.3|2312.3|2321.8|2315.8|2322|2316|2318|2312|51
1723544400000|2024-08-13 10:20:00|2321.5|2315.5|2319.3|2313.3|2322|2316|2319.3|2313.3|45
1723544700000|2024-08-13 10:25:00|2319.5|2313.5|2317.8|2311.8|2319.8|2313.8|2317.3|2311.3|52
1723545000000|2024-08-13 10:30:00|2318|2312|2317.8|2311.8|2318.8|2312.8|2317.3|2311.3|32
1723545300000|2024-08-13 10:35:00|2318|2312|2318.3|2312.3|2318.3|2312.3|2316.8|2310.8|33
1723545600000|2024-08-13 10:40:00|2318.5|2312.5|2318.3|2312.3|2319|2313|2318.3|2312.3|14
1723545900000|2024-08-13 10:45:00|2318|2312|2316.5|2310.5|2318|2312|2315.8|2309.8|28
1723546200000|2024-08-13 10:50:00|2316.3|2310.3|2315|2309|2316.5|2310.5|2313|2307|55
1723546500000|2024-08-13 10:55:00|2315.3|2309.3|2314|2308|2315.8|2309.8|2313.8|2307.8|45
1723546800000|2024-08-13 11:00:00|2313.8|2307.8|2314.5|2308.5|2315.8|2309.8|2313.8|2307.8|17
1723547100000|2024-08-13 11:05:00|2314.8|2308.8|2314|2308|2316|2310|2314|2308|26
1723547400000|2024-08-13 11:10:00|2314.3|2308.3|2315|2309|2316|2310|2314.3|2308.3|17
1723547700000|2024-08-13 11:15:00|2314.8|2308.8|2315|2309|2315.8|2309.8|2314.3|2308.3|20
1723548000000|2024-08-13 11:20:00|2315.3|2309.3|2314.3|2308.3|2315.5|2309.5|2314.3|2308.3|13
1723548300000|2024-08-13 11:25:00|2314.5|2308.5|2314.5|2308.5|2315.3|2309.3|2313.8|2307.8|22
1723548600000|2024-08-13 11:30:00|2314.8|2308.8|2313.5|2307.5|2315.8|2309.8|2313|2307|38
1723548900000|2024-08-13 11:35:00|2313.3|2307.3|2313.3|2307.3|2314.3|2308.3|2313|2307|34
1723549200000|2024-08-13 11:40:00|2313.5|2307.5|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|18
1723549500000|2024-08-13 11:45:00|2312.8|2306.8|2314.3|2308.3|2315|2309|2312.3|2306.3|41
1723549800000|2024-08-13 11:50:00|2314.5|2308.5|2317.3|2311.3|2317.8|2311.8|2314.5|2308.5|38
1723550100000|2024-08-13 11:55:00|2317.5|2311.5|2311.8|2305.8|2318.8|2312.8|2311.8|2305.8|85
1723550400000|2024-08-13 12:00:00|2312|2306|2314|2308|2314.8|2308.8|2312|2306|70
1723550700000|2024-08-13 12:05:00|2314.3|2308.3|2312.8|2306.8|2314.8|2308.8|2312.8|2306.8|23
1723551000000|2024-08-13 12:10:00|2313|2307|2311.8|2305.8|2313.8|2307.8|2311.8|2305.8|34
1723551300000|2024-08-13 12:15:00|2312|2306|2313.5|2307.5|2313.8|2307.8|2312|2306|21
1723551600000|2024-08-13 12:20:00|2313.3|2307.3|2311|2305|2313.5|2307.5|2310.8|2304.8|26
1723551900000|2024-08-13 12:25:00|2311.3|2305.3|2312.3|2306.3|2313.8|2307.8|2310.8|2304.8|38
1723552200000|2024-08-13 12:30:00|2312.5|2306.5|2314.8|2308.8|2314.8|2308.8|2312.3|2306.3|85
1723552500000|2024-08-13 12:35:00|2314.5|2308.5|2314|2308|2314.5|2308.5|2312.5|2306.5|18
1723552800000|2024-08-13 12:40:00|2314.3|2308.3|2313.5|2307.5|2315|2309|2313.3|2307.3|25
1723553100000|2024-08-13 12:45:00|2313.8|2307.8|2313.3|2307.3|2314.3|2308.3|2313|2307|28
1723553400000|2024-08-13 12:50:00|2313.5|2307.5|2316.8|2310.8|2317|2311|2313.5|2307.5|27
1723553700000|2024-08-13 12:55:00|2316.3|2310.3|2317.3|2311.3|2318|2312|2315.8|2309.8|50
1723554000000|2024-08-13 13:00:00|2317.5|2311.5|2308.5|2302.5|2319.8|2313.8|2307.8|2301.8|168
1723554300000|2024-08-13 13:05:00|2308.3|2302.3|2307.8|2301.8|2309.3|2303.3|2305|2299|115
1723554600000|2024-08-13 13:10:00|2308|2302|2306.8|2300.8|2309.3|2303.3|2305.8|2299.8|95
1723554900000|2024-08-13 13:15:00|2307|2301|2304.8|2298.8|2309.3|2303.3|2304.8|2298.8|68
1723555200000|2024-08-13 13:20:00|2305|2299|2309.5|2303.5|2309.8|2303.8|2305|2299|94
1723555500000|2024-08-13 13:25:00|2309.3|2303.3|2311|2305|2311.5|2305.5|2309|2303|75
1723555800000|2024-08-13 13:30:00|2310.8|2304.8|2312|2306|2314|2308|2310.3|2304.3|111
1723556100000|2024-08-13 13:35:00|2312.3|2306.3|2314.8|2308.8|2315.8|2309.8|2311.3|2305.3|113
1723556400000|2024-08-13 13:40:00|2315|2309|2317.3|2311.3|2318.3|2312.3|2315|2309|99
1723556700000|2024-08-13 13:45:00|2317.5|2311.5|2316.3|2310.3|2319.3|2313.3|2315.5|2309.5|77
1723557000000|2024-08-13 13:50:00|2316|2310|2316|2310|2317.8|2311.8|2314.8|2308.8|61
1723557300000|2024-08-13 13:55:00|2315.8|2309.8|2316.5|2310.5|2317|2311|2314.5|2308.5|63
1723557600000|2024-08-13 14:00:00|2316.3|2310.3|2316.8|2310.8|2318|2312|2315.3|2309.3|110
1723557900000|2024-08-13 14:05:00|2317|2311|2315.5|2309.5|2317.5|2311.5|2314.5|2308.5|75
1723558200000|2024-08-13 14:10:00|2315.3|2309.3|2317|2311|2317.5|2311.5|2314.8|2308.8|54
1723558500000|2024-08-13 14:15:00|2317.3|2311.3|2315.8|2309.8|2317.8|2311.8|2315.5|2309.5|56
1723558800000|2024-08-13 14:20:00|2316|2310|2318.3|2312.3|2319.8|2313.8|2315.3|2309.3|62
1723559100000|2024-08-13 14:25:00|2318.5|2312.5|2318.3|2312.3|2319.8|2313.8|2318|2312|70
1723559400000|2024-08-13 14:30:00|2318|2312|2318|2312|2319|2313|2316.8|2310.8|78
1723559700000|2024-08-13 14:35:00|2317.8|2311.8|2319.8|2313.8|2320.8|2314.8|2316.8|2310.8|59
1723560000000|2024-08-13 14:40:00|2320|2314|2321|2315|2321|2315|2319|2313|74
1723560300000|2024-08-13 14:45:00|2321.3|2315.3|2321.8|2315.8|2322.8|2316.8|2321.3|2315.3|53
1723560600000|2024-08-13 14:50:00|2321.5|2315.5|2323.8|2317.8|2324.3|2318.3|2320.8|2314.8|56
1723560900000|2024-08-13 14:55:00|2323.5|2317.5|2322.8|2316.8|2324.5|2318.5|2321.8|2315.8|66
1723561200000|2024-08-13 15:00:00|2323|2317|2324.3|2318.3|2325.3|2319.3|2323|2317|43
1723561500000|2024-08-13 15:05:00|2324.5|2318.5|2325.5|2319.5|2325.8|2319.8|2324.5|2318.5|58
1723561800000|2024-08-13 15:10:00|2325.3|2319.3|2327.8|2321.8|2328|2322|2325|2319|41
1723562100000|2024-08-13 15:15:00|2328|2322|2330.5|2324.5|2330.5|2324.5|2326.8|2320.8|69
1723562400000|2024-08-13 15:20:00|2330.8|2324.8|2329.3|2323.3|2331.8|2325.8|2328.3|2322.3|64
1723562700000|2024-08-13 15:25:00|2329.5|2323.5|2335.4|2329.4|2337.5|2331.5|2329.3|2323.3|217
1723563000000|2024-08-13 15:30:00|2335.3|2329.3|2338.8|2332.8|2339.5|2333.5|2335.1|2329.1|94
1723563300000|2024-08-13 15:35:00|2338.3|2332.3|2333.5|2327.5|2338.3|2332.3|2332.8|2326.8|53
1723563600000|2024-08-13 15:40:00|2333.3|2327.3|2332.3|2326.3|2333.3|2327.3|2331|2325|41
1723563900000|2024-08-13 15:45:00|2332.5|2326.5|2330.3|2324.3|2332.8|2326.8|2329.8|2323.8|34
1723564200000|2024-08-13 15:50:00|2330.5|2324.5|2328.3|2322.3|2330.8|2324.8|2328.3|2322.3|36
1723564500000|2024-08-13 15:55:00|2328.5|2322.5|2328.5|2322.5|2330|2324|2328.3|2322.3|41
1723564800000|2024-08-13 16:00:00|2328.3|2322.3|2327.8|2321.8|2329.5|2323.5|2327.3|2321.3|26
1723565100000|2024-08-13 16:05:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|8
1723565400000|2024-08-13 16:10:00|2328.8|2322.8|2330.8|2324.8|2330.8|2324.8|2328.5|2322.5|21
1723565700000|2024-08-13 16:15:00|2331|2325|2329.8|2323.8|2332.3|2326.3|2329.5|2323.5|13
1723566000000|2024-08-13 16:20:00|2330|2324|2329.5|2323.5|2330|2324|2329|2323|13
1723566300000|2024-08-13 16:25:00|2329.8|2323.8|2329|2323|2330|2324|2328.5|2322.5|10
1723566600000|2024-08-13 16:30:00|2329.3|2323.3|2330.5|2324.5|2330.5|2324.5|2329|2323|23
1723566900000|2024-08-13 16:35:00|2330.8|2324.8|2331|2325|2332.5|2326.5|2330.8|2324.8|11
1723567200000|2024-08-13 16:40:00|2331.3|2325.3|2332.3|2326.3|2332.3|2326.3|2331|2325|9
1723567500000|2024-08-13 16:45:00|2332|2326|2332|2326|2332.5|2326.5|2331.5|2325.5|9
1723567800000|2024-08-13 16:50:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.5|2325.5|8
1723568100000|2024-08-13 16:55:00|2331.5|2325.5|2331.3|2325.3|2332|2326|2330.3|2324.3|22
1723568400000|2024-08-13 17:00:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|6
1723568700000|2024-08-13 17:05:00|2331.5|2325.5|2332.5|2326.5|2332.5|2326.5|2331.3|2325.3|8
1723569000000|2024-08-13 17:10:00|2333.3|2327.3|2334|2328|2334|2328|2333.3|2327.3|4
1723569300000|2024-08-13 17:15:00|2333.8|2327.8|2332.5|2326.5|2333.8|2327.8|2332.5|2326.5|5
1723569600000|2024-08-13 17:20:00|2332.8|2326.8|2333.5|2327.5|2333.5|2327.5|2332.8|2326.8|6
1723569900000|2024-08-13 17:25:00|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333|2327|3
1723570200000|2024-08-13 17:30:00|2333.5|2327.5|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|10
1723570500000|2024-08-13 17:35:00|2333|2327|2331.5|2325.5|2333|2327|2331.5|2325.5|11
1723570800000|2024-08-13 17:40:00|2331.8|2325.8|2330.3|2324.3|2332.5|2326.5|2330.3|2324.3|9
1723571100000|2024-08-13 17:45:00|2330.5|2324.5|2331.5|2325.5|2331.5|2325.5|2330.5|2324.5|30
1723571400000|2024-08-13 17:50:00|2331.3|2325.3|2331.3|2325.3|2331.5|2325.5|2330.8|2324.8|28
1723571700000|2024-08-13 17:55:00|2335.8|2320.8|2334|2319|2335.8|2320.8|2334|2319|7
1723593600000|2024-08-14 00:00:00|2338|2332|2336.8|2330.8|2338|2332|2336.8|2330.8|14
1723593900000|2024-08-14 00:05:00|2337|2331|2333.9|2327.9|2337.5|2331.5|2333.9|2327.9|28
1723594200000|2024-08-14 00:10:00|2334.3|2328.3|2335.3|2329.3|2335.8|2329.8|2334.3|2328.3|16
1723594500000|2024-08-14 00:15:00|2335|2329|2333.3|2327.3|2335.3|2329.3|2333.3|2327.3|19
1723594800000|2024-08-14 00:20:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2333.5|2327.5|8
1723595100000|2024-08-14 00:25:00|2333.8|2327.8|2333.5|2327.5|2334.5|2328.5|2333.5|2327.5|19
1723595400000|2024-08-14 00:30:00|2333.8|2327.8|2333.8|2327.8|2334|2328|2333.5|2327.5|13
1723595700000|2024-08-14 00:35:00|2334|2328|2333.5|2327.5|2334|2328|2333.3|2327.3|9
1723596000000|2024-08-14 00:40:00|2333.8|2327.8|2333|2327|2334|2328|2333|2327|7
1723596300000|2024-08-14 00:45:00|2333.3|2327.3|2334.5|2328.5|2334.8|2328.8|2332.8|2326.8|17
1723596600000|2024-08-14 00:50:00|2334.8|2328.8|2335|2329|2335.5|2329.5|2334.8|2328.8|9
1723596900000|2024-08-14 00:55:00|2334.8|2328.8|2333.8|2327.8|2334.8|2328.8|2332.8|2326.8|23
1723597200000|2024-08-14 01:00:00|2334|2328|2333.9|2327.9|2335.3|2329.3|2331.8|2325.8|153
1723597500000|2024-08-14 01:05:00|2334|2328|2329|2323|2334|2328|2328.3|2322.3|101
1723597800000|2024-08-14 01:10:00|2329.3|2323.3|2328.5|2322.5|2331|2325|2328.3|2322.3|78
1723598100000|2024-08-14 01:15:00|2328.8|2322.8|2335.8|2329.8|2336.5|2330.5|2328.5|2322.5|114
1723598400000|2024-08-14 01:20:00|2335.5|2329.5|2336.8|2330.8|2337.5|2331.5|2334.3|2328.3|102
1723598700000|2024-08-14 01:25:00|2336.5|2330.5|2337.8|2331.8|2338.8|2332.8|2335.5|2329.5|93
1723599000000|2024-08-14 01:30:00|2337.5|2331.5|2334.5|2328.5|2338.5|2332.5|2334.3|2328.3|110
1723599300000|2024-08-14 01:35:00|2334.3|2328.3|2334.3|2328.3|2336|2330|2333.8|2327.8|101
1723599600000|2024-08-14 01:40:00|2334.5|2328.5|2336|2330|2337|2331|2334.5|2328.5|103
1723599900000|2024-08-14 01:45:00|2335.8|2329.8|2333.5|2327.5|2336.8|2330.8|2332.5|2326.5|73
1723600200000|2024-08-14 01:50:00|2333.3|2327.3|2328.8|2322.8|2333.3|2327.3|2328.3|2322.3|107
1723600500000|2024-08-14 01:55:00|2329|2323|2331.5|2325.5|2333.8|2327.8|2328.8|2322.8|69
1723600800000|2024-08-14 02:00:00|2331|2325|2328.5|2322.5|2331.5|2325.5|2328.3|2322.3|125
1723601100000|2024-08-14 02:05:00|2328.8|2322.8|2325.5|2319.5|2329|2323|2325.3|2319.3|101
1723601400000|2024-08-14 02:10:00|2325.8|2319.8|2325.5|2319.5|2327|2321|2325.3|2319.3|71
1723601700000|2024-08-14 02:15:00|2325.8|2319.8|2326.5|2320.5|2327.5|2321.5|2325.5|2319.5|24
1723602000000|2024-08-14 02:20:00|2326.8|2320.8|2326.5|2320.5|2327|2321|2326.5|2320.5|6
1723602300000|2024-08-14 02:25:00|2326.8|2320.8|2325.8|2319.8|2327.5|2321.5|2325.8|2319.8|17
1723602600000|2024-08-14 02:30:00|2325.5|2319.5|2325.3|2319.3|2326.8|2320.8|2325|2319|49
1723602900000|2024-08-14 02:35:00|2325.5|2319.5|2326|2320|2327.3|2321.3|2325.5|2319.5|61
1723603200000|2024-08-14 02:40:00|2325.8|2319.8|2325|2319|2326.3|2320.3|2324.5|2318.5|37
1723603500000|2024-08-14 02:45:00|2325.3|2319.3|2326.3|2320.3|2326.5|2320.5|2324|2318|34
1723603800000|2024-08-14 02:50:00|2326.5|2320.5|2324|2318|2327|2321|2323.5|2317.5|77
1723604100000|2024-08-14 02:55:00|2324.3|2318.3|2322.8|2316.8|2324.8|2318.8|2322.5|2316.5|56
1723604400000|2024-08-14 03:00:00|2323|2317|2323|2317|2324|2318|2322.8|2316.8|56
1723604700000|2024-08-14 03:05:00|2323.3|2317.3|2323|2317|2324.5|2318.5|2323|2317|55
1723605000000|2024-08-14 03:10:00|2323.3|2317.3|2323|2317|2324|2318|2322.8|2316.8|70
1723605300000|2024-08-14 03:15:00|2323.5|2317.5|2324|2318|2324|2318|2322.5|2316.5|81
1723605600000|2024-08-14 03:20:00|2323.8|2317.8|2323.5|2317.5|2324.3|2318.3|2321.8|2315.8|63
1723605900000|2024-08-14 03:25:00|2323.3|2317.3|2324|2318|2324.8|2318.8|2322.8|2316.8|44
1723606200000|2024-08-14 03:30:00|2324.5|2318.5|2324.5|2318.5|2325|2319|2324.3|2318.3|12
1723606500000|2024-08-14 03:35:00|2324.3|2318.3|2325|2319|2325.3|2319.3|2324.3|2318.3|8
1723606800000|2024-08-14 03:40:00|2324.8|2318.8|2323.8|2317.8|2325|2319|2323.8|2317.8|3
1723607100000|2024-08-14 03:45:00|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|6
1723607400000|2024-08-14 03:50:00|2323.3|2317.3|2324|2318|2324|2318|2323.3|2317.3|4
1723607700000|2024-08-14 03:55:00|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1723608000000|2024-08-14 04:00:00|2323.5|2317.5|2323|2317|2323.8|2317.8|2323|2317|7
1723608300000|2024-08-14 04:05:00|2322.8|2316.8|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|3
1723608600000|2024-08-14 04:10:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|3
1723608900000|2024-08-14 04:15:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323|2317|6
1723609500000|2024-08-14 04:25:00|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1723609800000|2024-08-14 04:30:00|2323.5|2317.5|2324.5|2318.5|2324.5|2318.5|2322.5|2316.5|18
1723610100000|2024-08-14 04:35:00|2324.8|2318.8|2325.8|2319.8|2326.5|2320.5|2324.8|2318.8|9
1723610400000|2024-08-14 04:40:00|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|9
1723610700000|2024-08-14 04:45:00|2326.3|2320.3|2326.8|2320.8|2327.5|2321.5|2326.3|2320.3|7
1723611000000|2024-08-14 04:50:00|2326.5|2320.5|2326|2320|2326.5|2320.5|2326|2320|5
1723611300000|2024-08-14 04:55:00|2326.5|2320.5|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|7
1723611600000|2024-08-14 05:00:00|2326.3|2320.3|2325|2319|2326.5|2320.5|2325|2319|20
1723611900000|2024-08-14 05:05:00|2324.8|2318.8|2324|2318|2325|2319|2323.5|2317.5|14
1723612200000|2024-08-14 05:10:00|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|2
1723612500000|2024-08-14 05:15:00|2323.3|2317.3|2324|2318|2324|2318|2323.3|2317.3|9
1723612800000|2024-08-14 05:20:00|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|2
1723613100000|2024-08-14 05:25:00|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|3
1723613400000|2024-08-14 05:30:00|2323|2317|2322.3|2316.3|2324|2318|2321.5|2315.5|69
1723613700000|2024-08-14 05:35:00|2322.5|2316.5|2322.3|2316.3|2323.3|2317.3|2321.8|2315.8|50
1723614000000|2024-08-14 05:40:00|2322.5|2316.5|2324|2318|2325.8|2319.8|2322.5|2316.5|67
1723614300000|2024-08-14 05:45:00|2324.3|2318.3|2324.5|2318.5|2326|2320|2324|2318|42
1723614600000|2024-08-14 05:50:00|2324.3|2318.3|2325.3|2319.3|2326|2320|2324|2318|56
1723614900000|2024-08-14 05:55:00|2325|2319|2328.8|2322.8|2328.8|2322.8|2324.5|2318.5|49
1723615200000|2024-08-14 06:00:00|2329|2323|2329.5|2323.5|2332|2326|2329|2323|57
1723615500000|2024-08-14 06:05:00|2329.8|2323.8|2326.8|2320.8|2333|2327|2326.5|2320.5|81
1723615800000|2024-08-14 06:10:00|2327|2321|2328.5|2322.5|2328.8|2322.8|2326.8|2320.8|66
1723616100000|2024-08-14 06:15:00|2328.3|2322.3|2327.3|2321.3|2328.8|2322.8|2327.3|2321.3|58
1723616400000|2024-08-14 06:20:00|2327.5|2321.5|2331.8|2325.8|2331.8|2325.8|2327.5|2321.5|45
1723616700000|2024-08-14 06:25:00|2332|2326|2330.5|2324.5|2333.5|2327.5|2330|2324|46
1723617000000|2024-08-14 06:30:00|2330.8|2324.8|2331.8|2325.8|2332.5|2326.5|2330|2324|60
1723617300000|2024-08-14 06:35:00|2331.5|2325.5|2330|2324|2332.8|2326.8|2329.5|2323.5|53
1723617600000|2024-08-14 06:40:00|2330.3|2324.3|2327.8|2321.8|2330.3|2324.3|2327.8|2321.8|20
1723617900000|2024-08-14 06:45:00|2328|2322|2327.5|2321.5|2328.5|2322.5|2325.8|2319.8|44
1723618200000|2024-08-14 06:50:00|2327.8|2321.8|2329.3|2323.3|2331|2325|2327.8|2321.8|69
1723618500000|2024-08-14 06:55:00|2329.8|2323.8|2334|2328|2334.5|2328.5|2329.3|2323.3|70
1723618800000|2024-08-14 07:00:00|2333.8|2327.8|2335.3|2329.3|2336.6|2330.6|2333.8|2327.8|60
1723619100000|2024-08-14 07:05:00|2335|2329|2335.5|2329.5|2335.8|2329.8|2333.3|2327.3|69
1723619400000|2024-08-14 07:10:00|2335.8|2329.8|2337.3|2331.3|2337.8|2331.8|2334|2328|43
1723619700000|2024-08-14 07:15:00|2337.5|2331.5|2345.1|2339.1|2346.8|2340.8|2337.5|2331.5|68
1723620000000|2024-08-14 07:20:00|2344.9|2338.9|2350|2344|2350|2344|2344.9|2338.9|60
1723620300000|2024-08-14 07:25:00|2349.8|2343.8|2351.3|2345.3|2352.8|2346.8|2348.5|2342.5|61
1723620600000|2024-08-14 07:30:00|2351|2345|2349|2343|2351|2345|2348.8|2342.8|35
1723620900000|2024-08-14 07:35:00|2349.3|2343.3|2351|2345|2351|2345|2349|2343|33
1723621200000|2024-08-14 07:40:00|2350.8|2344.8|2353.3|2347.3|2354.3|2348.3|2350.3|2344.3|35
1723621500000|2024-08-14 07:45:00|2353.8|2347.8|2354.8|2348.8|2355.3|2349.3|2352|2346|53
1723621800000|2024-08-14 07:50:00|2354.5|2348.5|2352|2346|2356.5|2350.5|2352|2346|46
1723622100000|2024-08-14 07:55:00|2352.3|2346.3|2353.3|2347.3|2355.8|2349.8|2351.3|2345.3|37
1723622400000|2024-08-14 08:00:00|2353.5|2347.5|2359.3|2353.3|2360.5|2354.5|2351.3|2345.3|162
1723622700000|2024-08-14 08:05:00|2359.5|2353.5|2357.8|2351.8|2359.5|2353.5|2356.8|2350.8|76
1723623000000|2024-08-14 08:10:00|2357.5|2351.5|2357.5|2351.5|2358.8|2352.8|2356.8|2350.8|66
1723623300000|2024-08-14 08:15:00|2357.8|2351.8|2357.8|2351.8|2358.8|2352.8|2356.8|2350.8|44
1723623600000|2024-08-14 08:20:00|2357.5|2351.5|2357|2351|2357.8|2351.8|2356.8|2350.8|39
1723623900000|2024-08-14 08:25:00|2357.3|2351.3|2354.8|2348.8|2357.3|2351.3|2354|2348|65
1723624200000|2024-08-14 08:30:00|2354.5|2348.5|2357|2351|2357|2351|2354.3|2348.3|47
1723624500000|2024-08-14 08:35:00|2357.3|2351.3|2363.5|2357.5|2363.5|2357.5|2357|2351|52
1723624800000|2024-08-14 08:40:00|2363.8|2357.8|2364.5|2358.5|2367|2361|2363.8|2357.8|62
1723625100000|2024-08-14 08:45:00|2364.8|2358.8|2365.3|2359.3|2366|2360|2361.8|2355.8|107
1723625400000|2024-08-14 08:50:00|2365|2359|2364|2358|2365.8|2359.8|2364|2358|62
1723625700000|2024-08-14 08:55:00|2364.3|2358.3|2361|2355|2364.5|2358.5|2361|2355|52
1723626000000|2024-08-14 09:00:00|2360.8|2354.8|2360.8|2354.8|2363.8|2357.8|2360.8|2354.8|54
1723626300000|2024-08-14 09:05:00|2361|2355|2359.5|2353.5|2362.8|2356.8|2359.5|2353.5|43
1723626600000|2024-08-14 09:10:00|2359.3|2353.3|2361|2355|2361.8|2355.8|2359.3|2353.3|41
1723626900000|2024-08-14 09:15:00|2361.3|2355.3|2360.5|2354.5|2361.5|2355.5|2360|2354|22
1723627200000|2024-08-14 09:20:00|2360.3|2354.3|2361|2355|2361.3|2355.3|2360|2354|18
1723627500000|2024-08-14 09:25:00|2361.3|2355.3|2359.3|2353.3|2361.3|2355.3|2359.3|2353.3|35
1723627800000|2024-08-14 09:30:00|2358.8|2352.8|2360.3|2354.3|2360.8|2354.8|2358|2352|22
1723628100000|2024-08-14 09:35:00|2360|2354|2361.5|2355.5|2362.3|2356.3|2359.8|2353.8|22
1723628400000|2024-08-14 09:40:00|2361.8|2355.8|2361.5|2355.5|2362.3|2356.3|2361.3|2355.3|17
1723628700000|2024-08-14 09:45:00|2361.3|2355.3|2363|2357|2363.3|2357.3|2361|2355|38
1723629000000|2024-08-14 09:50:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2362.3|2356.3|11
1723629300000|2024-08-14 09:55:00|2362.8|2356.8|2358.3|2352.3|2362.8|2356.8|2358.3|2352.3|20
1723629600000|2024-08-14 10:00:00|2358|2352|2359.5|2353.5|2359.5|2353.5|2357|2351|31
1723629900000|2024-08-14 10:05:00|2359.3|2353.3|2356.3|2350.3|2359.8|2353.8|2356.3|2350.3|33
1723630200000|2024-08-14 10:10:00|2356|2350|2356.5|2350.5|2356.5|2350.5|2355.5|2349.5|9
1723630500000|2024-08-14 10:15:00|2356.3|2350.3|2353.5|2347.5|2356.5|2350.5|2353.5|2347.5|38
1723630800000|2024-08-14 10:20:00|2353.3|2347.3|2354.3|2348.3|2354.8|2348.8|2353|2347|46
1723631100000|2024-08-14 10:25:00|2354|2348|2353.8|2347.8|2355.3|2349.3|2353.8|2347.8|34
1723631400000|2024-08-14 10:30:00|2353.5|2347.5|2354.3|2348.3|2355.3|2349.3|2352.8|2346.8|40
1723631700000|2024-08-14 10:35:00|2354|2348|2352|2346|2354|2348|2351.3|2345.3|40
1723632000000|2024-08-14 10:40:00|2352.3|2346.3|2352.3|2346.3|2352.8|2346.8|2351|2345|38
1723632300000|2024-08-14 10:45:00|2352.5|2346.5|2350.8|2344.8|2353.8|2347.8|2350.8|2344.8|42
1723632600000|2024-08-14 10:50:00|2351|2345|2354.3|2348.3|2354.3|2348.3|2351|2345|19
1723632900000|2024-08-14 10:55:00|2354.5|2348.5|2354.3|2348.3|2354.8|2348.8|2353|2347|22
1723633200000|2024-08-14 11:00:00|2354.5|2348.5|2354.8|2348.8|2355.5|2349.5|2354|2348|27
1723633500000|2024-08-14 11:05:00|2354.5|2348.5|2353.8|2347.8|2354.5|2348.5|2352.8|2346.8|22
1723633800000|2024-08-14 11:10:00|2353.5|2347.5|2351.8|2345.8|2355.3|2349.3|2351.3|2345.3|25
1723634100000|2024-08-14 11:15:00|2351.5|2345.5|2351.3|2345.3|2351.8|2345.8|2350.3|2344.3|15
1723634400000|2024-08-14 11:20:00|2351|2345|2354.5|2348.5|2354.8|2348.8|2351|2345|30
1723634700000|2024-08-14 11:25:00|2354.3|2348.3|2352|2346|2354.3|2348.3|2352|2346|12
1723635000000|2024-08-14 11:30:00|2352.3|2346.3|2354|2348|2354.3|2348.3|2352|2346|37
1723635300000|2024-08-14 11:35:00|2354.3|2348.3|2354.5|2348.5|2355.5|2349.5|2352.8|2346.8|21
1723635600000|2024-08-14 11:40:00|2354.3|2348.3|2356|2350|2356.5|2350.5|2354.3|2348.3|32
1723635900000|2024-08-14 11:45:00|2355.8|2349.8|2356.5|2350.5|2357|2351|2355.5|2349.5|25
1723636200000|2024-08-14 11:50:00|2356.8|2350.8|2357.3|2351.3|2359.3|2353.3|2356.5|2350.5|44
1723636500000|2024-08-14 11:55:00|2357|2351|2352.3|2346.3|2357.5|2351.5|2350.3|2344.3|89
1723636800000|2024-08-14 12:00:00|2352|2346|2353.3|2347.3|2353.8|2347.8|2351.3|2345.3|69
1723637100000|2024-08-14 12:05:00|2352.3|2346.3|2353.3|2347.3|2353.3|2347.3|2350.3|2344.3|46
1723637400000|2024-08-14 12:10:00|2353|2347|2351|2345|2353.3|2347.3|2350.8|2344.8|34
1723637700000|2024-08-14 12:15:00|2350.8|2344.8|2349.5|2343.5|2352.3|2346.3|2349.5|2343.5|32
1723638000000|2024-08-14 12:20:00|2349.3|2343.3|2352.5|2346.5|2352.5|2346.5|2349|2343|83
1723638300000|2024-08-14 12:25:00|2352.3|2346.3|2351.3|2345.3|2352.8|2346.8|2351.3|2345.3|53
1723638600000|2024-08-14 12:30:00|2351|2345|2348.5|2342.5|2354|2348|2346.5|2340.5|118
1723638900000|2024-08-14 12:35:00|2349|2343|2352|2346|2353.3|2347.3|2347.5|2341.5|96
1723639200000|2024-08-14 12:40:00|2351.8|2345.8|2355|2349|2355.3|2349.3|2351|2345|54
1723639500000|2024-08-14 12:45:00|2354.8|2348.8|2352.3|2346.3|2355|2349|2352|2346|32
1723639800000|2024-08-14 12:50:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2351|2345|21
1723640100000|2024-08-14 12:55:00|2352|2346|2352.5|2346.5|2353.5|2347.5|2351.5|2345.5|51
1723640400000|2024-08-14 13:00:00|2352.3|2346.3|2354.8|2348.8|2355|2349|2351|2345|143
1723640700000|2024-08-14 13:05:00|2354.3|2348.3|2358.5|2352.5|2358.5|2352.5|2351.3|2345.3|139
1723641000000|2024-08-14 13:10:00|2358.8|2352.8|2359.5|2353.5|2361.3|2355.3|2358.3|2352.3|119
1723641300000|2024-08-14 13:15:00|2359.8|2353.8|2359.3|2353.3|2362|2356|2358|2352|111
1723641600000|2024-08-14 13:20:00|2359|2353|2351.5|2345.5|2359|2353|2349.3|2343.3|140
1723641900000|2024-08-14 13:25:00|2351.3|2345.3|2352.3|2346.3|2352.3|2346.3|2349.5|2343.5|117
1723642200000|2024-08-14 13:30:00|2352.5|2346.5|2353.3|2347.3|2356|2350|2351.5|2345.5|112
1723642500000|2024-08-14 13:35:00|2353|2347|2357.8|2351.8|2358|2352|2352.3|2346.3|89
1723642800000|2024-08-14 13:40:00|2358|2352|2358.8|2352.8|2359.3|2353.3|2357.3|2351.3|120
1723643100000|2024-08-14 13:45:00|2359|2353|2360.8|2354.8|2362|2356|2358.8|2352.8|60
1723643400000|2024-08-14 13:50:00|2361|2355|2360|2354|2361.8|2355.8|2358.3|2352.3|122
1723643700000|2024-08-14 13:55:00|2360.3|2354.3|2359.8|2353.8|2362.5|2356.5|2359.3|2353.3|99
1723644000000|2024-08-14 14:00:00|2359.5|2353.5|2360.3|2354.3|2361.8|2355.8|2357.8|2351.8|116
1723644300000|2024-08-14 14:05:00|2360.5|2354.5|2356.8|2350.8|2360.8|2354.8|2354.3|2348.3|108
1723644600000|2024-08-14 14:10:00|2356.5|2350.5|2355|2349|2356.5|2350.5|2354.5|2348.5|77
1723644900000|2024-08-14 14:15:00|2355.3|2349.3|2356.8|2350.8|2357.5|2351.5|2354.3|2348.3|63
1723645200000|2024-08-14 14:20:00|2356.5|2350.5|2353.8|2347.8|2358.3|2352.3|2353.5|2347.5|76
1723645500000|2024-08-14 14:25:00|2354|2348|2355.5|2349.5|2355.8|2349.8|2352.8|2346.8|52
1723645800000|2024-08-14 14:30:00|2355.3|2349.3|2352.3|2346.3|2356.3|2350.3|2351.3|2345.3|111
1723646100000|2024-08-14 14:35:00|2352|2346|2354.5|2348.5|2355.3|2349.3|2351.3|2345.3|77
1723646400000|2024-08-14 14:40:00|2354.8|2348.8|2353|2347|2356.5|2350.5|2352.3|2346.3|94
1723646700000|2024-08-14 14:45:00|2353.3|2347.3|2350.5|2344.5|2353.8|2347.8|2350.5|2344.5|74
1723647000000|2024-08-14 14:50:00|2350.3|2344.3|2349.5|2343.5|2350.8|2344.8|2348|2342|66
1723647300000|2024-08-14 14:55:00|2349.3|2343.3|2347.3|2341.3|2349.5|2343.5|2347.3|2341.3|59
1723647600000|2024-08-14 15:00:00|2347|2341|2345.8|2339.8|2347|2341|2344.8|2338.8|43
1723647900000|2024-08-14 15:05:00|2346|2340|2347.3|2341.3|2350.8|2344.8|2346|2340|44
1723648200000|2024-08-14 15:10:00|2347|2341|2343|2337|2347.3|2341.3|2341.3|2335.3|49
1723648500000|2024-08-14 15:15:00|2343.3|2337.3|2341.3|2335.3|2344.8|2338.8|2339.5|2333.5|54
1723648800000|2024-08-14 15:20:00|2341.5|2335.5|2342.3|2336.3|2347.5|2341.5|2341.5|2335.5|91
1723649100000|2024-08-14 15:25:00|2342.5|2336.5|2339.3|2333.3|2343.3|2337.3|2336.5|2330.5|151
1723649400000|2024-08-14 15:30:00|2339|2333|2341|2335|2341.5|2335.5|2339|2333|50
1723649700000|2024-08-14 15:35:00|2340.8|2334.8|2340.5|2334.5|2343.8|2337.8|2340.3|2334.3|61
1723650000000|2024-08-14 15:40:00|2340.8|2334.8|2338.5|2332.5|2341|2335|2338.3|2332.3|42
1723650300000|2024-08-14 15:45:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2336.5|2330.5|49
1723650600000|2024-08-14 15:50:00|2337.5|2331.5|2338.3|2332.3|2338.5|2332.5|2337.3|2331.3|35
1723650900000|2024-08-14 15:55:00|2338.5|2332.5|2341.5|2335.5|2342|2336|2338.5|2332.5|44
1723651200000|2024-08-14 16:00:00|2341.3|2335.3|2337|2331|2341.3|2335.3|2337|2331|44
1723651500000|2024-08-14 16:05:00|2337.8|2331.8|2337|2331|2339|2333|2336|2330|30
1723651800000|2024-08-14 16:10:00|2337.3|2331.3|2337.3|2331.3|2337.5|2331.5|2336.5|2330.5|22
1723652100000|2024-08-14 16:15:00|2337|2331|2335.3|2329.3|2337|2331|2335.3|2329.3|18
1723652400000|2024-08-14 16:20:00|2335|2329|2332|2326|2335|2329|2332|2326|22
1723652700000|2024-08-14 16:25:00|2331.8|2325.8|2333.3|2327.3|2333.3|2327.3|2331.8|2325.8|21
1723653000000|2024-08-14 16:30:00|2333|2327|2331.8|2325.8|2333.3|2327.3|2331.5|2325.5|26
1723653300000|2024-08-14 16:35:00|2331.5|2325.5|2332|2326|2332|2326|2331.3|2325.3|11
1723653600000|2024-08-14 16:40:00|2332.3|2326.3|2332.5|2326.5|2333.3|2327.3|2331.8|2325.8|20
1723653900000|2024-08-14 16:45:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332|2326|7
1723654200000|2024-08-14 16:50:00|2332|2326|2329.3|2323.3|2332.3|2326.3|2328.3|2322.3|31
1723654500000|2024-08-14 16:55:00|2329|2323|2329.5|2323.5|2329.8|2323.8|2329|2323|11
1723654800000|2024-08-14 17:00:00|2329.3|2323.3|2329.3|2323.3|2329.5|2323.5|2328.5|2322.5|17
1723655100000|2024-08-14 17:05:00|2330|2324|2331.3|2325.3|2331.3|2325.3|2329.8|2323.8|19
1723655400000|2024-08-14 17:10:00|2331.5|2325.5|2330.5|2324.5|2332|2326|2330.3|2324.3|7
1723655700000|2024-08-14 17:15:00|2330.8|2324.8|2331.9|2325.9|2332.4|2326.4|2330.5|2324.5|14
1723656000000|2024-08-14 17:20:00|2332|2326|2331.3|2325.3|2332|2326|2331|2325|10
1723656300000|2024-08-14 17:25:00|2331|2325|2331|2325|2331|2325|2330.5|2324.5|11
1723656600000|2024-08-14 17:30:00|2331.3|2325.3|2331.3|2325.3|2331.8|2325.8|2330.8|2324.8|10
1723656900000|2024-08-14 17:35:00|2331.5|2325.5|2332.3|2326.3|2332.3|2326.3|2331.5|2325.5|4
1723657200000|2024-08-14 17:40:00|2332.5|2326.5|2331.5|2325.5|2333|2327|2331.5|2325.5|8
1723657500000|2024-08-14 17:45:00|2331.3|2325.3|2332|2326|2332|2326|2331|2325|8
1723657800000|2024-08-14 17:50:00|2332.3|2326.3|2333.8|2327.8|2334|2328|2332.3|2326.3|9
1723658100000|2024-08-14 17:55:00|2333.5|2327.5|2336.5|2321.5|2338|2327.5|2333.5|2321.3|6
1723680000000|2024-08-15 00:00:00|2327.4|2321.4|2325.9|2319.9|2327.6|2321.6|2324.3|2318.3|24
1723680300000|2024-08-15 00:05:00|2325.6|2319.6|2328|2322|2328|2322|2325.5|2319.5|20
1723680600000|2024-08-15 00:10:00|2328.3|2322.3|2329.8|2323.8|2330|2324|2328|2322|15
1723680900000|2024-08-15 00:15:00|2330|2324|2330.5|2324.5|2330.5|2324.5|2329.3|2323.3|13
1723681200000|2024-08-15 00:20:00|2330.3|2324.3|2331.8|2325.8|2331.8|2325.8|2330.3|2324.3|10
1723681500000|2024-08-15 00:25:00|2331.5|2325.5|2332|2326|2332.3|2326.3|2331|2325|13
1723681800000|2024-08-15 00:30:00|2332.3|2326.3|2332|2326|2332.5|2326.5|2331.5|2325.5|10
1723682100000|2024-08-15 00:35:00|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.5|2325.5|8
1723682400000|2024-08-15 00:40:00|2331.8|2325.8|2331.5|2325.5|2332|2326|2331|2325|7
1723682700000|2024-08-15 00:45:00|2331.3|2325.3|2331|2325|2331.3|2325.3|2330.5|2324.5|6
1723683000000|2024-08-15 00:50:00|2330.8|2324.8|2331|2325|2331|2325|2330.3|2324.3|6
1723683300000|2024-08-15 00:55:00|2330.8|2324.8|2329.5|2323.5|2331|2325|2328.5|2322.5|18
1723683600000|2024-08-15 01:00:00|2329.3|2323.3|2328.3|2322.3|2329.8|2323.8|2325|2319|136
1723683900000|2024-08-15 01:05:00|2328.5|2322.5|2329|2323|2329.8|2323.8|2328|2322|104
1723684200000|2024-08-15 01:10:00|2328.8|2322.8|2328.5|2322.5|2329.5|2323.5|2327.8|2321.8|59
1723684500000|2024-08-15 01:15:00|2328|2322|2328.8|2322.8|2330.5|2324.5|2328|2322|64
1723684800000|2024-08-15 01:20:00|2329|2323|2330|2324|2330|2324|2328|2322|46
1723685100000|2024-08-15 01:25:00|2329.8|2323.8|2325.5|2319.5|2330|2324|2325|2319|51
1723685400000|2024-08-15 01:30:00|2325.3|2319.3|2326.3|2320.3|2327|2321|2325|2319|79
1723685700000|2024-08-15 01:35:00|2326.5|2320.5|2327.3|2321.3|2327.5|2321.5|2325.5|2319.5|58
1723686000000|2024-08-15 01:40:00|2327|2321|2328|2322|2328.5|2322.5|2326.8|2320.8|59
1723686300000|2024-08-15 01:45:00|2327.8|2321.8|2334.8|2328.8|2334.8|2328.8|2327.3|2321.3|83
1723686600000|2024-08-15 01:50:00|2334.5|2328.5|2333|2327|2334.5|2328.5|2332.3|2326.3|63
1723686900000|2024-08-15 01:55:00|2332.8|2326.8|2334.5|2328.5|2335.5|2329.5|2330.8|2324.8|77
1723687200000|2024-08-15 02:00:00|2334.8|2328.8|2330.8|2324.8|2335|2329|2329.8|2323.8|70
1723687500000|2024-08-15 02:05:00|2331|2325|2329.8|2323.8|2332|2326|2329.5|2323.5|53
1723687800000|2024-08-15 02:10:00|2330|2324|2333.5|2327.5|2334.3|2328.3|2330|2324|82
1723688100000|2024-08-15 02:15:00|2333.8|2327.8|2332.5|2326.5|2333.8|2327.8|2332|2326|31
1723688400000|2024-08-15 02:20:00|2332.8|2326.8|2333|2327|2333|2327|2331.5|2325.5|31
1723688700000|2024-08-15 02:25:00|2332.8|2326.8|2333.5|2327.5|2333.5|2327.5|2332.5|2326.5|12
1723689000000|2024-08-15 02:30:00|2333.3|2327.3|2335.5|2329.5|2337.3|2331.3|2333|2327|91
1723689300000|2024-08-15 02:35:00|2335.8|2329.8|2336|2330|2336.8|2330.8|2335.3|2329.3|65
1723689600000|2024-08-15 02:40:00|2335.8|2329.8|2338.5|2332.5|2338.5|2332.5|2335.5|2329.5|50
1723689900000|2024-08-15 02:45:00|2338.8|2332.8|2338|2332|2339|2333|2337|2331|59
1723690200000|2024-08-15 02:50:00|2338.3|2332.3|2336.5|2330.5|2338.3|2332.3|2336.3|2330.3|48
1723690500000|2024-08-15 02:55:00|2336.3|2330.3|2338.8|2332.8|2339.3|2333.3|2335.8|2329.8|61
1723690800000|2024-08-15 03:00:00|2339|2333|2339.5|2333.5|2341.8|2335.8|2338.5|2332.5|66
1723691100000|2024-08-15 03:05:00|2339.3|2333.3|2339.5|2333.5|2340.5|2334.5|2338.8|2332.8|52
1723691400000|2024-08-15 03:10:00|2339.8|2333.8|2339.8|2333.8|2340.3|2334.3|2338.5|2332.5|45
1723691700000|2024-08-15 03:15:00|2340|2334|2338.3|2332.3|2340.3|2334.3|2338|2332|44
1723692000000|2024-08-15 03:20:00|2338|2332|2339.3|2333.3|2339.5|2333.5|2338|2332|36
1723692300000|2024-08-15 03:25:00|2339|2333|2340|2334|2340|2334|2338.5|2332.5|29
1723692600000|2024-08-15 03:30:00|2340.3|2334.3|2341|2335|2341|2335|2340|2334|8
1723692900000|2024-08-15 03:35:00|2341.3|2335.3|2342.5|2336.5|2342.5|2336.5|2341.3|2335.3|13
1723693200000|2024-08-15 03:40:00|2342.8|2336.8|2345|2339|2345.8|2339.8|2342.8|2336.8|17
1723693500000|2024-08-15 03:45:00|2345.3|2339.3|2344.5|2338.5|2345.3|2339.3|2344|2338|8
1723693800000|2024-08-15 03:50:00|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|1
1723694100000|2024-08-15 03:55:00|2344|2338|2344.8|2338.8|2345.5|2339.5|2344|2338|7
1723694400000|2024-08-15 04:00:00|2345|2339|2344.8|2338.8|2345|2339|2344.8|2338.8|2
1723694700000|2024-08-15 04:05:00|2345|2339|2345.3|2339.3|2345.3|2339.3|2345|2339|2
1723695000000|2024-08-15 04:10:00|2345|2339|2344.5|2338.5|2345.3|2339.3|2344|2338|9
1723695300000|2024-08-15 04:15:00|2344.8|2338.8|2344.3|2338.3|2344.8|2338.8|2344.3|2338.3|5
1723695600000|2024-08-15 04:20:00|2344.5|2338.5|2344.3|2338.3|2344.8|2338.8|2344|2338|6
1723695900000|2024-08-15 04:25:00|2344.8|2338.8|2345.5|2339.5|2345.5|2339.5|2344.8|2338.8|12
1723696200000|2024-08-15 04:30:00|2345.3|2339.3|2345.3|2339.3|2345.8|2339.8|2345.3|2339.3|7
1723696500000|2024-08-15 04:35:00|2345|2339|2346.3|2340.3|2346.5|2340.5|2345|2339|10
1723696800000|2024-08-15 04:40:00|2346.5|2340.5|2346.3|2340.3|2346.8|2340.8|2346|2340|6
1723697100000|2024-08-15 04:45:00|2346.5|2340.5|2346.3|2340.3|2346.5|2340.5|2346|2340|6
1723697400000|2024-08-15 04:50:00|2346|2340|2346|2340|2346|2340|2345.5|2339.5|4
1723697700000|2024-08-15 04:55:00|2346.3|2340.3|2345.5|2339.5|2346.5|2340.5|2345.5|2339.5|5
1723698000000|2024-08-15 05:00:00|2345.3|2339.3|2344.3|2338.3|2345.8|2339.8|2344|2338|15
1723698300000|2024-08-15 05:05:00|2344.5|2338.5|2344|2338|2344.8|2338.8|2344|2338|7
1723698600000|2024-08-15 05:10:00|2344.3|2338.3|2344.8|2338.8|2345|2339|2344|2338|21
1723698900000|2024-08-15 05:15:00|2344.5|2338.5|2345.3|2339.3|2345.3|2339.3|2344.5|2338.5|4
1723699200000|2024-08-15 05:20:00|2345.5|2339.5|2344.5|2338.5|2345.5|2339.5|2344.5|2338.5|7
1723699500000|2024-08-15 05:25:00|2344.8|2338.8|2343|2337|2344.8|2338.8|2342.5|2336.5|13
1723699800000|2024-08-15 05:30:00|2343.3|2337.3|2341|2335|2344.3|2338.3|2341|2335|76
1723700100000|2024-08-15 05:35:00|2341.3|2335.3|2341|2335|2343.3|2337.3|2340.5|2334.5|48
1723700400000|2024-08-15 05:40:00|2340.8|2334.8|2338|2332|2340.8|2334.8|2337.3|2331.3|40
1723700700000|2024-08-15 05:45:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2337.3|2331.3|38
1723701000000|2024-08-15 05:50:00|2338.8|2332.8|2340.3|2334.3|2341|2335|2337.5|2331.5|48
1723701300000|2024-08-15 05:55:00|2340.5|2334.5|2342.5|2336.5|2342.5|2336.5|2340|2334|36
1723701600000|2024-08-15 06:00:00|2342.3|2336.3|2345|2339|2345.8|2339.8|2341|2335|56
1723701900000|2024-08-15 06:05:00|2344.8|2338.8|2345.8|2339.8|2345.8|2339.8|2343.8|2337.8|58
1723702200000|2024-08-15 06:10:00|2346|2340|2345.3|2339.3|2346.8|2340.8|2345.3|2339.3|62
1723702500000|2024-08-15 06:15:00|2345.5|2339.5|2349.3|2343.3|2349.3|2343.3|2345.5|2339.5|57
1723702800000|2024-08-15 06:20:00|2349.5|2343.5|2349.3|2343.3|2349.8|2343.8|2347.5|2341.5|34
1723703100000|2024-08-15 06:25:00|2349.5|2343.5|2347.8|2341.8|2350|2344|2347.5|2341.5|40
1723703400000|2024-08-15 06:30:00|2347.5|2341.5|2347|2341|2348.5|2342.5|2347|2341|40
1723703700000|2024-08-15 06:35:00|2347.3|2341.3|2345.5|2339.5|2347.5|2341.5|2344.5|2338.5|44
1723704000000|2024-08-15 06:40:00|2345.8|2339.8|2348.5|2342.5|2348.5|2342.5|2344.8|2338.8|66
1723704300000|2024-08-15 06:45:00|2348.8|2342.8|2347.8|2341.8|2348.8|2342.8|2346.8|2340.8|58
1723704600000|2024-08-15 06:50:00|2348|2342|2347.8|2341.8|2348.3|2342.3|2346.8|2340.8|36
1723704900000|2024-08-15 06:55:00|2348|2342|2348.5|2342.5|2349.5|2343.5|2347.8|2341.8|43
1723705200000|2024-08-15 07:00:00|2348.3|2342.3|2349.3|2343.3|2349.3|2343.3|2346|2340|61
1723705500000|2024-08-15 07:05:00|2349.5|2343.5|2350|2344|2351|2345|2348.8|2342.8|47
1723705800000|2024-08-15 07:10:00|2349.5|2343.5|2349.5|2343.5|2349.8|2343.8|2347.3|2341.3|42
1723706100000|2024-08-15 07:15:00|2349.8|2343.8|2347.8|2341.8|2349.8|2343.8|2347.5|2341.5|11
1723706400000|2024-08-15 07:20:00|2348|2342|2346.3|2340.3|2348.5|2342.5|2345.5|2339.5|21
1723706700000|2024-08-15 07:25:00|2347.8|2341.8|2345.3|2339.3|2348|2342|2344.8|2338.8|39
1723707000000|2024-08-15 07:30:00|2345.5|2339.5|2342.5|2336.5|2345.8|2339.8|2341.8|2335.8|36
1723707300000|2024-08-15 07:35:00|2342.3|2336.3|2343.5|2337.5|2343.8|2337.8|2342|2336|28
1723707600000|2024-08-15 07:40:00|2343.8|2337.8|2347.5|2341.5|2347.5|2341.5|2342.5|2336.5|40
1723707900000|2024-08-15 07:45:00|2347.8|2341.8|2348.3|2342.3|2348.5|2342.5|2347|2341|20
1723708200000|2024-08-15 07:50:00|2348.5|2342.5|2350|2344|2350|2344|2348.3|2342.3|19
1723708500000|2024-08-15 07:55:00|2350.3|2344.3|2350|2344|2350.3|2344.3|2348.3|2342.3|36
1723708800000|2024-08-15 08:00:00|2350.3|2344.3|2352.3|2346.3|2355.3|2349.3|2350|2344|88
1723709100000|2024-08-15 08:05:00|2352|2346|2350.8|2344.8|2352|2346|2349.8|2343.8|48
1723709400000|2024-08-15 08:10:00|2351|2345|2353|2347|2354|2348|2351|2345|51
1723709700000|2024-08-15 08:15:00|2353.3|2347.3|2351.3|2345.3|2353.3|2347.3|2350.5|2344.5|20
1723710000000|2024-08-15 08:20:00|2351.5|2345.5|2353|2347|2353.3|2347.3|2350.8|2344.8|38
1723710300000|2024-08-15 08:25:00|2352.8|2346.8|2352.8|2346.8|2353.3|2347.3|2350.8|2344.8|46
1723710600000|2024-08-15 08:30:00|2353|2347|2357|2351|2357.3|2351.3|2353|2347|38
1723710900000|2024-08-15 08:35:00|2356.8|2350.8|2356.3|2350.3|2357.3|2351.3|2355.8|2349.8|17
1723711200000|2024-08-15 08:40:00|2356|2350|2355.8|2349.8|2356.3|2350.3|2354.8|2348.8|28
1723711500000|2024-08-15 08:45:00|2355.5|2349.5|2352.5|2346.5|2356.3|2350.3|2352|2346|37
1723711800000|2024-08-15 08:50:00|2352.8|2346.8|2349.8|2343.8|2352.8|2346.8|2349.8|2343.8|27
1723712100000|2024-08-15 08:55:00|2350|2344|2350|2344|2351|2345|2349.3|2343.3|29
1723712400000|2024-08-15 09:00:00|2349.8|2343.8|2348.3|2342.3|2350.5|2344.5|2348|2342|43
1723712700000|2024-08-15 09:05:00|2348|2342|2350.5|2344.5|2350.5|2344.5|2348|2342|23
1723713000000|2024-08-15 09:10:00|2350.8|2344.8|2351.8|2345.8|2352.3|2346.3|2350.3|2344.3|33
1723713300000|2024-08-15 09:15:00|2352|2346|2351|2345|2352.3|2346.3|2350.8|2344.8|29
1723713600000|2024-08-15 09:20:00|2350.8|2344.8|2352.3|2346.3|2352.3|2346.3|2350.5|2344.5|25
1723713900000|2024-08-15 09:25:00|2352|2346|2351.8|2345.8|2352|2346|2351.3|2345.3|8
1723714200000|2024-08-15 09:30:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2351.5|2345.5|11
1723714500000|2024-08-15 09:35:00|2352|2346|2351.5|2345.5|2352.3|2346.3|2351.5|2345.5|18
1723714800000|2024-08-15 09:40:00|2351.8|2345.8|2350.8|2344.8|2351.8|2345.8|2350.8|2344.8|7
1723715100000|2024-08-15 09:45:00|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1723715400000|2024-08-15 09:50:00|2351|2345|2351.8|2345.8|2351.8|2345.8|2350.5|2344.5|19
1723715700000|2024-08-15 09:55:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2350.3|2344.3|19
1723716000000|2024-08-15 10:00:00|2352|2346|2352.3|2346.3|2352.5|2346.5|2351.8|2345.8|10
1723716300000|2024-08-15 10:05:00|2352.5|2346.5|2353.8|2347.8|2354.3|2348.3|2352.5|2346.5|21
1723716600000|2024-08-15 10:10:00|2354|2348|2354.5|2348.5|2355.3|2349.3|2353.3|2347.3|21
1723716900000|2024-08-15 10:15:00|2354.3|2348.3|2355.3|2349.3|2355.8|2349.8|2354.3|2348.3|33
1723717200000|2024-08-15 10:20:00|2355.5|2349.5|2356.5|2350.5|2356.5|2350.5|2355.3|2349.3|39
1723717500000|2024-08-15 10:25:00|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|2356|2350|31
1723717800000|2024-08-15 10:30:00|2356.5|2350.5|2355.8|2349.8|2356.5|2350.5|2354.3|2348.3|25
1723718100000|2024-08-15 10:35:00|2355.5|2349.5|2356.3|2350.3|2356.5|2350.5|2355|2349|22
1723718400000|2024-08-15 10:40:00|2356.5|2350.5|2357.8|2351.8|2357.8|2351.8|2356.3|2350.3|34
1723718700000|2024-08-15 10:45:00|2357.5|2351.5|2358.5|2352.5|2358.8|2352.8|2357.3|2351.3|27
1723719000000|2024-08-15 10:50:00|2358.8|2352.8|2362.3|2356.3|2362.3|2356.3|2358.5|2352.5|45
1723719300000|2024-08-15 10:55:00|2362.8|2356.8|2362.3|2356.3|2363|2357|2361.8|2355.8|58
1723719600000|2024-08-15 11:00:00|2362.5|2356.5|2360|2354|2362.8|2356.8|2359.8|2353.8|24
1723719900000|2024-08-15 11:05:00|2360.3|2354.3|2360.5|2354.5|2360.5|2354.5|2359.3|2353.3|23
1723720200000|2024-08-15 11:10:00|2360.3|2354.3|2361.3|2355.3|2361.3|2355.3|2360|2354|9
1723720500000|2024-08-15 11:15:00|2361|2355|2359.3|2353.3|2361.3|2355.3|2358.8|2352.8|17
1723720800000|2024-08-15 11:20:00|2359.5|2353.5|2360.8|2354.8|2361.3|2355.3|2359.3|2353.3|28
1723721100000|2024-08-15 11:25:00|2360.3|2354.3|2360|2354|2360.8|2354.8|2359.8|2353.8|17
1723721400000|2024-08-15 11:30:00|2359.8|2353.8|2358.8|2352.8|2360.8|2354.8|2357.3|2351.3|40
1723721700000|2024-08-15 11:35:00|2359.3|2353.3|2357.8|2351.8|2359.3|2353.3|2356.8|2350.8|20
1723722000000|2024-08-15 11:40:00|2357.5|2351.5|2358.3|2352.3|2358.3|2352.3|2357.5|2351.5|11
1723722300000|2024-08-15 11:45:00|2358|2352|2357|2351|2358|2352|2356.8|2350.8|11
1723722600000|2024-08-15 11:50:00|2356.8|2350.8|2356.8|2350.8|2357|2351|2354.8|2348.8|28
1723722900000|2024-08-15 11:55:00|2357|2351|2353.5|2347.5|2358.8|2352.8|2353.5|2347.5|71
1723723200000|2024-08-15 12:00:00|2353.8|2347.8|2352.3|2346.3|2354.3|2348.3|2351.3|2345.3|66
1723723500000|2024-08-15 12:05:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2351|2345|30
1723723800000|2024-08-15 12:10:00|2352|2346|2354.5|2348.5|2355.3|2349.3|2352|2346|32
1723724100000|2024-08-15 12:15:00|2354.8|2348.8|2355.3|2349.3|2356.3|2350.3|2354.8|2348.8|23
1723724400000|2024-08-15 12:20:00|2355.5|2349.5|2355.3|2349.3|2355.8|2349.8|2354.8|2348.8|15
1723724700000|2024-08-15 12:25:00|2355.5|2349.5|2353.8|2347.8|2355.8|2349.8|2353.3|2347.3|39
1723725000000|2024-08-15 12:30:00|2353.5|2347.5|2351.5|2345.5|2353.9|2347.9|2348.6|2342.6|150
1723725300000|2024-08-15 12:35:00|2351.8|2345.8|2349.3|2343.3|2352.5|2346.5|2348.5|2342.5|65
1723725600000|2024-08-15 12:40:00|2349|2343|2350.8|2344.8|2350.8|2344.8|2348|2342|38
1723725900000|2024-08-15 12:45:00|2350.5|2344.5|2349.8|2343.8|2350.5|2344.5|2349|2343|53
1723726200000|2024-08-15 12:50:00|2349.5|2343.5|2348.8|2342.8|2349.5|2343.5|2348.3|2342.3|28
1723726500000|2024-08-15 12:55:00|2348.5|2342.5|2346.5|2340.5|2348.8|2342.8|2345.5|2339.5|55
1723726800000|2024-08-15 13:00:00|2346.3|2340.3|2341|2335|2346.3|2340.3|2339|2333|258
1723727100000|2024-08-15 13:05:00|2340.8|2334.8|2344.3|2338.3|2346.3|2340.3|2340.5|2334.5|112
1723727400000|2024-08-15 13:10:00|2344|2338|2346.8|2340.8|2346.8|2340.8|2342.8|2336.8|112
1723727700000|2024-08-15 13:15:00|2347|2341|2354.8|2348.8|2355.6|2349.6|2347|2341|180
1723728000000|2024-08-15 13:20:00|2354.5|2348.5|2358|2352|2358.5|2352.5|2354|2348|133
1723728300000|2024-08-15 13:25:00|2358.3|2352.3|2356.5|2350.5|2360.3|2354.3|2356|2350|116
1723728600000|2024-08-15 13:30:00|2356.3|2350.3|2359|2353|2359.8|2353.8|2355.3|2349.3|117
1723728900000|2024-08-15 13:35:00|2359.3|2353.3|2360.3|2354.3|2362.3|2356.3|2359.3|2353.3|111
1723729200000|2024-08-15 13:40:00|2360.5|2354.5|2356.5|2350.5|2361.3|2355.3|2355.3|2349.3|109
1723729500000|2024-08-15 13:45:00|2356.8|2350.8|2356.8|2350.8|2357.5|2351.5|2355.3|2349.3|117
1723729800000|2024-08-15 13:50:00|2357|2351|2358|2352|2359.3|2353.3|2356.3|2350.3|108
1723730100000|2024-08-15 13:55:00|2357.8|2351.8|2358.8|2352.8|2359.3|2353.3|2356.5|2350.5|78
1723730400000|2024-08-15 14:00:00|2359|2353|2358.8|2352.8|2360|2354|2358|2352|72
1723730700000|2024-08-15 14:05:00|2358.5|2352.5|2357.8|2351.8|2359.3|2353.3|2357.3|2351.3|63
1723731000000|2024-08-15 14:10:00|2357.5|2351.5|2358.8|2352.8|2358.8|2352.8|2356.8|2350.8|60
1723731300000|2024-08-15 14:15:00|2359|2353|2360.8|2354.8|2361.8|2355.8|2359|2353|71
1723731600000|2024-08-15 14:20:00|2361|2355|2358.3|2352.3|2361.3|2355.3|2356.8|2350.8|73
1723731900000|2024-08-15 14:25:00|2358.5|2352.5|2358|2352|2359.3|2353.3|2357.3|2351.3|54
1723732200000|2024-08-15 14:30:00|2358.3|2352.3|2358.3|2352.3|2359.3|2353.3|2356.3|2350.3|81
1723732500000|2024-08-15 14:35:00|2358.5|2352.5|2358.8|2352.8|2359.3|2353.3|2357.8|2351.8|64
1723732800000|2024-08-15 14:40:00|2359|2353|2359.3|2353.3|2359.8|2353.8|2357.8|2351.8|52
1723733100000|2024-08-15 14:45:00|2359.5|2353.5|2362.3|2356.3|2362.8|2356.8|2359|2353|88
1723733400000|2024-08-15 14:50:00|2362.5|2356.5|2360|2354|2362.8|2356.8|2359.3|2353.3|123
1723733700000|2024-08-15 14:55:00|2360.3|2354.3|2361.5|2355.5|2361.8|2355.8|2358.3|2352.3|107
1723734000000|2024-08-15 15:00:00|2361.8|2355.8|2365.3|2359.3|2365.8|2359.8|2361.5|2355.5|66
1723734300000|2024-08-15 15:05:00|2365.5|2359.5|2368.3|2362.3|2369|2363|2365.5|2359.5|80
1723734600000|2024-08-15 15:10:00|2368.5|2362.5|2369.3|2363.3|2370.5|2364.5|2368|2362|45
1723734900000|2024-08-15 15:15:00|2369.5|2363.5|2372|2366|2372.5|2366.5|2369.3|2363.3|73
1723735200000|2024-08-15 15:20:00|2372.3|2366.3|2367|2361|2372.3|2366.3|2364.3|2358.3|107
1723735500000|2024-08-15 15:25:00|2366.5|2360.5|2366.3|2360.3|2368.5|2362.5|2364.5|2358.5|135
1723735800000|2024-08-15 15:30:00|2366.5|2360.5|2365.8|2359.8|2367.3|2361.3|2365.5|2359.5|43
1723736100000|2024-08-15 15:35:00|2366|2360|2366.5|2360.5|2367|2361|2365|2359|52
1723736400000|2024-08-15 15:40:00|2366.3|2360.3|2363.3|2357.3|2366.3|2360.3|2361|2355|61
1723736700000|2024-08-15 15:45:00|2363.5|2357.5|2365|2359|2365|2359|2362.8|2356.8|73
1723737000000|2024-08-15 15:50:00|2364.3|2358.3|2363.8|2357.8|2364.5|2358.5|2362.8|2356.8|51
1723737300000|2024-08-15 15:55:00|2364|2358|2365.3|2359.3|2366.3|2360.3|2364|2358|39
1723737600000|2024-08-15 16:00:00|2365.5|2359.5|2365.5|2359.5|2366|2360|2364.8|2358.8|17
1723737900000|2024-08-15 16:05:00|2366.3|2360.3|2364|2358|2366.3|2360.3|2363.8|2357.8|11
1723738200000|2024-08-15 16:10:00|2364.3|2358.3|2363|2357|2364.5|2358.5|2363|2357|14
1723738500000|2024-08-15 16:15:00|2363.3|2357.3|2363.8|2357.8|2364|2358|2362.3|2356.3|12
1723738800000|2024-08-15 16:20:00|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363|2357|6
1723739100000|2024-08-15 16:25:00|2364.3|2358.3|2365|2359|2365.5|2359.5|2364|2358|17
1723739400000|2024-08-15 16:30:00|2364.8|2358.8|2365.8|2359.8|2366|2360|2364.8|2358.8|17
1723739700000|2024-08-15 16:35:00|2365.5|2359.5|2365|2359|2365.8|2359.8|2364.8|2358.8|10
1723740000000|2024-08-15 16:40:00|2364.8|2358.8|2365|2359|2365.3|2359.3|2364.8|2358.8|11
1723740300000|2024-08-15 16:45:00|2364.8|2358.8|2365.8|2359.8|2366.3|2360.3|2364.8|2358.8|20
1723740600000|2024-08-15 16:50:00|2365.5|2359.5|2365.3|2359.3|2366|2360|2365|2359|14
1723740900000|2024-08-15 16:55:00|2365|2359|2365|2359|2365.3|2359.3|2364.5|2358.5|15
1723741200000|2024-08-15 17:00:00|2364.8|2358.8|2364|2358|2365|2359|2364|2358|11
1723741500000|2024-08-15 17:05:00|2364.5|2358.5|2363.8|2357.8|2364.5|2358.5|2363.8|2357.8|9
1723741800000|2024-08-15 17:10:00|2363.5|2357.5|2362.5|2356.5|2363.8|2357.8|2362.5|2356.5|7
1723742100000|2024-08-15 17:15:00|2362|2356|2361.8|2355.8|2362.5|2356.5|2361.3|2355.3|16
1723742400000|2024-08-15 17:20:00|2361.5|2355.5|2362|2356|2362|2356|2361.5|2355.5|7
1723742700000|2024-08-15 17:25:00|2362.3|2356.3|2362|2356|2362.3|2356.3|2362|2356|2
1723743000000|2024-08-15 17:30:00|2362.3|2356.3|2363.3|2357.3|2363.3|2357.3|2362.3|2356.3|10
1723743300000|2024-08-15 17:35:00|2363|2357|2363|2357|2363|2357|2362.8|2356.8|5
1723743600000|2024-08-15 17:40:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1723743900000|2024-08-15 17:45:00|2362.5|2356.5|2362|2356|2362.8|2356.8|2362|2356|5
1723744200000|2024-08-15 17:50:00|2361.8|2355.8|2361|2355|2362|2356|2361|2355|4
1723744500000|2024-08-15 17:55:00|2360.8|2354.8|2365.3|2350.3|2365.3|2354.8|2360.5|2349.8|5
1723766400000|2024-08-16 00:00:00|2366.6|2360.6|2368.9|2362.9|2369.1|2363.1|2366.6|2360.6|20
1723766700000|2024-08-16 00:05:00|2368.6|2362.6|2366|2360|2369.1|2363.1|2365.5|2359.5|30
1723767000000|2024-08-16 00:10:00|2365.8|2359.8|2366|2360|2366.5|2360.5|2365|2359|8
1723767300000|2024-08-16 00:15:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2365.5|2359.5|18
1723767600000|2024-08-16 00:20:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|8
1723767900000|2024-08-16 00:25:00|2365.8|2359.8|2366.5|2360.5|2366.5|2360.5|2365.5|2359.5|8
1723768200000|2024-08-16 00:30:00|2366.3|2360.3|2367|2361|2367.3|2361.3|2366.3|2360.3|14
1723768500000|2024-08-16 00:35:00|2366.8|2360.8|2367.8|2361.8|2368.3|2362.3|2366.5|2360.5|13
1723768800000|2024-08-16 00:40:00|2368|2362|2367|2361|2368|2362|2366.8|2360.8|16
1723769100000|2024-08-16 00:45:00|2366.8|2360.8|2367|2361|2367.5|2361.5|2366.5|2360.5|16
1723769400000|2024-08-16 00:50:00|2366.8|2360.8|2366.8|2360.8|2367|2361|2366.5|2360.5|27
1723769700000|2024-08-16 00:55:00|2367|2361|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|20
1723770000000|2024-08-16 01:00:00|2367.3|2361.3|2366.5|2360.5|2367.5|2361.5|2362.5|2356.5|169
1723770300000|2024-08-16 01:05:00|2366.3|2360.3|2363|2357|2366.8|2360.8|2362.8|2356.8|66
1723770600000|2024-08-16 01:10:00|2363.3|2357.3|2363.3|2357.3|2364.5|2358.5|2362.5|2356.5|69
1723770900000|2024-08-16 01:15:00|2363.5|2357.5|2362|2356|2363.5|2357.5|2361.3|2355.3|45
1723771200000|2024-08-16 01:20:00|2362.3|2356.3|2363.3|2357.3|2364|2358|2362|2356|71
1723771500000|2024-08-16 01:25:00|2363.5|2357.5|2366.5|2360.5|2366.8|2360.8|2363.5|2357.5|45
1723771800000|2024-08-16 01:30:00|2366.8|2360.8|2363|2357|2367|2361|2363|2357|65
1723772100000|2024-08-16 01:35:00|2362.8|2356.8|2365.3|2359.3|2365.3|2359.3|2362.3|2356.3|49
1723772400000|2024-08-16 01:40:00|2365.5|2359.5|2366.8|2360.8|2367|2361|2364.8|2358.8|38
1723772700000|2024-08-16 01:45:00|2366.5|2360.5|2367|2361|2368.5|2362.5|2366.3|2360.3|41
1723773000000|2024-08-16 01:50:00|2366.8|2360.8|2367|2361|2369|2363|2366|2360|60
1723773300000|2024-08-16 01:55:00|2367.3|2361.3|2370.3|2364.3|2370.3|2364.3|2367|2361|46
1723773600000|2024-08-16 02:00:00|2370|2364|2370|2364|2370.8|2364.8|2369|2363|66
1723773900000|2024-08-16 02:05:00|2370.3|2364.3|2370.8|2364.8|2372|2366|2370|2364|50
1723774200000|2024-08-16 02:10:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2368.8|2362.8|62
1723774500000|2024-08-16 02:15:00|2370.3|2364.3|2371.5|2365.5|2371.8|2365.8|2370.3|2364.3|33
1723774800000|2024-08-16 02:20:00|2371.8|2365.8|2371.5|2365.5|2372.3|2366.3|2371|2365|12
1723775100000|2024-08-16 02:25:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|7
1723775400000|2024-08-16 02:30:00|2372|2366|2370.3|2364.3|2372|2366|2370.3|2364.3|40
1723775700000|2024-08-16 02:35:00|2370.5|2364.5|2370|2364|2371.3|2365.3|2369.8|2363.8|34
1723776000000|2024-08-16 02:40:00|2370.3|2364.3|2369.5|2363.5|2371.3|2365.3|2369.3|2363.3|49
1723776300000|2024-08-16 02:45:00|2369.3|2363.3|2369|2363|2370|2364|2367.5|2361.5|45
1723776600000|2024-08-16 02:50:00|2369.3|2363.3|2370|2364|2370.3|2364.3|2369|2363|34
1723776900000|2024-08-16 02:55:00|2369.8|2363.8|2370.5|2364.5|2371|2365|2369.3|2363.3|48
1723777200000|2024-08-16 03:00:00|2370.3|2364.3|2370.3|2364.3|2370.8|2364.8|2369.5|2363.5|48
1723777500000|2024-08-16 03:05:00|2370.5|2364.5|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|41
1723777800000|2024-08-16 03:10:00|2369.8|2363.8|2369.8|2363.8|2370.5|2364.5|2369.5|2363.5|17
1723778100000|2024-08-16 03:15:00|2370|2364|2369|2363|2370.5|2364.5|2368.5|2362.5|31
1723778400000|2024-08-16 03:20:00|2368.8|2362.8|2367.5|2361.5|2369|2363|2367.3|2361.3|16
1723778700000|2024-08-16 03:25:00|2367.3|2361.3|2367|2361|2367.5|2361.5|2366|2360|29
1723779000000|2024-08-16 03:30:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2365.8|2359.8|22
1723779300000|2024-08-16 03:35:00|2366.5|2360.5|2367.8|2361.8|2368|2362|2366|2360|16
1723779600000|2024-08-16 03:40:00|2368|2362|2368|2362|2368|2362|2367.5|2361.5|19
1723779900000|2024-08-16 03:45:00|2368.3|2362.3|2368|2362|2368.3|2362.3|2367.8|2361.8|6
1723780200000|2024-08-16 03:50:00|2367.8|2361.8|2366.8|2360.8|2368|2362|2366.5|2360.5|13
1723780500000|2024-08-16 03:55:00|2367|2361|2367|2361|2367|2361|2366.3|2360.3|9
1723780800000|2024-08-16 04:00:00|2367.3|2361.3|2367|2361|2367.5|2361.5|2366.5|2360.5|8
1723781100000|2024-08-16 04:05:00|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1723781400000|2024-08-16 04:10:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1723781700000|2024-08-16 04:15:00|2366.8|2360.8|2366.3|2360.3|2367|2361|2366|2360|7
1723782000000|2024-08-16 04:20:00|2366|2360|2366.5|2360.5|2366.5|2360.5|2366|2360|5
1723782300000|2024-08-16 04:25:00|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366|2360|6
1723782600000|2024-08-16 04:30:00|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366|2360|10
1723782900000|2024-08-16 04:35:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|3
1723783200000|2024-08-16 04:40:00|2367|2361|2367.8|2361.8|2367.8|2361.8|2366.8|2360.8|6
1723783500000|2024-08-16 04:45:00|2367.5|2361.5|2368|2362|2368.3|2362.3|2367.5|2361.5|9
1723783800000|2024-08-16 04:50:00|2367.8|2361.8|2368|2362|2369|2363|2367.8|2361.8|12
1723784100000|2024-08-16 04:55:00|2368.3|2362.3|2368|2362|2368.5|2362.5|2367.8|2361.8|10
1723784400000|2024-08-16 05:00:00|2368.3|2362.3|2368|2362|2369.5|2363.5|2368|2362|9
1723784700000|2024-08-16 05:05:00|2368.3|2362.3|2368|2362|2368.5|2362.5|2367.8|2361.8|11
1723785000000|2024-08-16 05:10:00|2368.3|2362.3|2368.5|2362.5|2368.8|2362.8|2368.3|2362.3|6
1723785300000|2024-08-16 05:15:00|2368.3|2362.3|2368.5|2362.5|2369|2363|2368|2362|16
1723785600000|2024-08-16 05:20:00|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.3|2362.3|4
1723785900000|2024-08-16 05:25:00|2368.3|2362.3|2368|2362|2368.3|2362.3|2367.8|2361.8|4
1723786200000|2024-08-16 05:30:00|2368.3|2362.3|2369|2363|2369.5|2363.5|2366.5|2360.5|56
1723786500000|2024-08-16 05:35:00|2369.3|2363.3|2367|2361|2369.5|2363.5|2367|2361|32
1723786800000|2024-08-16 05:40:00|2366.5|2360.5|2366|2360|2367|2361|2364.3|2358.3|40
1723787100000|2024-08-16 05:45:00|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2365.8|2359.8|34
1723787400000|2024-08-16 05:50:00|2367.8|2361.8|2366.5|2360.5|2368.5|2362.5|2366.5|2360.5|26
1723787700000|2024-08-16 05:55:00|2366.3|2360.3|2367.5|2361.5|2368.5|2362.5|2366|2360|34
1723788000000|2024-08-16 06:00:00|2367.3|2361.3|2376|2370|2376|2370|2367|2361|68
1723788300000|2024-08-16 06:05:00|2375.8|2369.8|2375|2369|2375.8|2369.8|2374.8|2368.8|58
1723788600000|2024-08-16 06:10:00|2374.8|2368.8|2373.5|2367.5|2375|2369|2371.5|2365.5|45
1723788900000|2024-08-16 06:15:00|2373.3|2367.3|2373|2367|2373.5|2367.5|2371.3|2365.3|60
1723789200000|2024-08-16 06:20:00|2372.8|2366.8|2372|2366|2373|2367|2371.3|2365.3|33
1723789500000|2024-08-16 06:25:00|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2371|2365|58
1723789800000|2024-08-16 06:30:00|2373.5|2367.5|2371.3|2365.3|2375.5|2369.5|2371|2365|78
1723790100000|2024-08-16 06:35:00|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2369.3|2363.3|69
1723790400000|2024-08-16 06:40:00|2371.3|2365.3|2371|2365|2371.8|2365.8|2368.5|2362.5|64
1723790700000|2024-08-16 06:45:00|2370.8|2364.8|2372|2366|2373.5|2367.5|2369.8|2363.8|82
1723791000000|2024-08-16 06:50:00|2372.3|2366.3|2366.5|2360.5|2372.5|2366.5|2365.8|2359.8|105
1723791300000|2024-08-16 06:55:00|2366.3|2360.3|2363.5|2357.5|2366.5|2360.5|2360|2354|140
1723791600000|2024-08-16 07:00:00|2363.3|2357.3|2363|2357|2364.3|2358.3|2361|2355|92
1723791900000|2024-08-16 07:05:00|2362.8|2356.8|2357.8|2351.8|2362.8|2356.8|2356.5|2350.5|74
1723792200000|2024-08-16 07:10:00|2358.3|2352.3|2356|2350|2358.5|2352.5|2354|2348|75
1723792500000|2024-08-16 07:15:00|2355.8|2349.8|2358|2352|2358.8|2352.8|2354.5|2348.5|58
1723792800000|2024-08-16 07:20:00|2357.8|2351.8|2358.3|2352.3|2359.3|2353.3|2357.8|2351.8|51
1723793100000|2024-08-16 07:25:00|2358|2352|2355.8|2349.8|2358.3|2352.3|2355.8|2349.8|29
1723793400000|2024-08-16 07:30:00|2355.5|2349.5|2353.8|2347.8|2355.8|2349.8|2352.8|2346.8|37
1723793700000|2024-08-16 07:35:00|2353.5|2347.5|2354.5|2348.5|2355.3|2349.3|2353.3|2347.3|44
1723794000000|2024-08-16 07:40:00|2354.3|2348.3|2347.8|2341.8|2354.8|2348.8|2347.5|2341.5|35
1723794300000|2024-08-16 07:45:00|2347.5|2341.5|2348|2342|2349.3|2343.3|2347.5|2341.5|54
1723794600000|2024-08-16 07:50:00|2347.8|2341.8|2350.5|2344.5|2351.8|2345.8|2347.5|2341.5|53
1723794900000|2024-08-16 07:55:00|2350.8|2344.8|2350.5|2344.5|2352.8|2346.8|2350|2344|53
1723795200000|2024-08-16 08:00:00|2350.3|2344.3|2350.3|2344.3|2357.4|2351.4|2349.3|2343.3|173
1723795500000|2024-08-16 08:05:00|2350|2344|2351|2345|2351.3|2345.3|2349|2343|62
1723795800000|2024-08-16 08:10:00|2351.3|2345.3|2351.5|2345.5|2354.8|2348.8|2351|2345|56
1723796100000|2024-08-16 08:15:00|2351.8|2345.8|2351.3|2345.3|2352.8|2346.8|2351|2345|40
1723796400000|2024-08-16 08:20:00|2351|2345|2349.3|2343.3|2352.5|2346.5|2349.3|2343.3|42
1723796700000|2024-08-16 08:25:00|2349|2343|2348.3|2342.3|2349.8|2343.8|2345.5|2339.5|61
1723797000000|2024-08-16 08:30:00|2348|2342|2346.5|2340.5|2349.5|2343.5|2346.3|2340.3|62
1723797300000|2024-08-16 08:35:00|2346.8|2340.8|2347.5|2341.5|2347.8|2341.8|2346.3|2340.3|34
1723797600000|2024-08-16 08:40:00|2347.3|2341.3|2346.3|2340.3|2347.5|2341.5|2345.3|2339.3|34
1723797900000|2024-08-16 08:45:00|2346.5|2340.5|2345.8|2339.8|2346.8|2340.8|2345.3|2339.3|44
1723798200000|2024-08-16 08:50:00|2345.5|2339.5|2348.3|2342.3|2348.5|2342.5|2345.3|2339.3|28
1723798500000|2024-08-16 08:55:00|2348.5|2342.5|2348.8|2342.8|2348.8|2342.8|2347.8|2341.8|18
1723798800000|2024-08-16 09:00:00|2349|2343|2349.8|2343.8|2350.8|2344.8|2349|2343|33
1723799100000|2024-08-16 09:05:00|2349.5|2343.5|2352.3|2346.3|2352.3|2346.3|2349|2343|28
1723799400000|2024-08-16 09:10:00|2352|2346|2353.8|2347.8|2354|2348|2351.8|2345.8|39
1723799700000|2024-08-16 09:15:00|2354|2348|2355.5|2349.5|2356|2350|2353.5|2347.5|45
1723800000000|2024-08-16 09:20:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2352.3|2346.3|29
1723800300000|2024-08-16 09:25:00|2355.5|2349.5|2355.5|2349.5|2356.3|2350.3|2354.3|2348.3|24
1723800600000|2024-08-16 09:30:00|2355.3|2349.3|2354.3|2348.3|2355.8|2349.8|2354.3|2348.3|19
1723800900000|2024-08-16 09:35:00|2354|2348|2353.8|2347.8|2354.8|2348.8|2353.3|2347.3|28
1723801200000|2024-08-16 09:40:00|2354|2348|2352.3|2346.3|2354.3|2348.3|2352|2346|19
1723801500000|2024-08-16 09:45:00|2352|2346|2350.8|2344.8|2352|2346|2350.3|2344.3|27
1723801800000|2024-08-16 09:50:00|2351|2345|2351.5|2345.5|2352.5|2346.5|2350.8|2344.8|27
1723802100000|2024-08-16 09:55:00|2351.8|2345.8|2350.3|2344.3|2351.8|2345.8|2349.8|2343.8|25
1723802400000|2024-08-16 10:00:00|2350|2344|2347|2341|2350.5|2344.5|2346.5|2340.5|64
1723802700000|2024-08-16 10:05:00|2347.3|2341.3|2344.5|2338.5|2347.5|2341.5|2342.3|2336.3|73
1723803000000|2024-08-16 10:10:00|2344.3|2338.3|2345.3|2339.3|2345.3|2339.3|2342.5|2336.5|41
1723803300000|2024-08-16 10:15:00|2345|2339|2345.8|2339.8|2347.3|2341.3|2344.8|2338.8|52
1723803600000|2024-08-16 10:20:00|2346|2340|2347|2341|2347.3|2341.3|2345.5|2339.5|45
1723803900000|2024-08-16 10:25:00|2346.8|2340.8|2346.5|2340.5|2347.3|2341.3|2345.8|2339.8|53
1723804200000|2024-08-16 10:30:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2344.3|2338.3|42
1723804500000|2024-08-16 10:35:00|2346.3|2340.3|2345.8|2339.8|2346.3|2340.3|2345|2339|24
1723804800000|2024-08-16 10:40:00|2345.5|2339.5|2343.8|2337.8|2345.5|2339.5|2343|2337|30
1723805100000|2024-08-16 10:45:00|2344|2338|2347|2341|2347|2341|2343.8|2337.8|49
1723805400000|2024-08-16 10:50:00|2347.3|2341.3|2348.5|2342.5|2349.3|2343.3|2347|2341|48
1723805700000|2024-08-16 10:55:00|2348.8|2342.8|2350.3|2344.3|2350.3|2344.3|2347.5|2341.5|46
1723806000000|2024-08-16 11:00:00|2350|2344|2349|2343|2350|2344|2348.8|2342.8|14
1723806300000|2024-08-16 11:05:00|2348.8|2342.8|2349|2343|2349.3|2343.3|2348.5|2342.5|28
1723806600000|2024-08-16 11:10:00|2348.8|2342.8|2349.3|2343.3|2349.3|2343.3|2348.5|2342.5|17
1723806900000|2024-08-16 11:15:00|2349.5|2343.5|2349.3|2343.3|2349.8|2343.8|2348.8|2342.8|8
1723807200000|2024-08-16 11:20:00|2349|2343|2349.8|2343.8|2349.8|2343.8|2349|2343|8
1723807500000|2024-08-16 11:25:00|2349.5|2343.5|2346.8|2340.8|2349.5|2343.5|2346.5|2340.5|26
1723807800000|2024-08-16 11:30:00|2347|2341|2345|2339|2348.3|2342.3|2344.5|2338.5|41
1723808100000|2024-08-16 11:35:00|2345.3|2339.3|2346.8|2340.8|2347|2341|2345|2339|27
1723808400000|2024-08-16 11:40:00|2346.5|2340.5|2346.8|2340.8|2347.3|2341.3|2345.8|2339.8|11
1723808700000|2024-08-16 11:45:00|2346.5|2340.5|2346.5|2340.5|2347.8|2341.8|2345.8|2339.8|17
1723809000000|2024-08-16 11:50:00|2346.3|2340.3|2346.8|2340.8|2346.8|2340.8|2344.8|2338.8|34
1723809300000|2024-08-16 11:55:00|2346.5|2340.5|2346.8|2340.8|2347.3|2341.3|2344.8|2338.8|65
1723809600000|2024-08-16 12:00:00|2347|2341|2343.3|2337.3|2348.3|2342.3|2343.3|2337.3|88
1723809900000|2024-08-16 12:05:00|2343.5|2337.5|2344.5|2338.5|2344.8|2338.8|2343.5|2337.5|27
1723810200000|2024-08-16 12:10:00|2344.8|2338.8|2345.8|2339.8|2346.5|2340.5|2344.8|2338.8|24
1723810500000|2024-08-16 12:15:00|2345.5|2339.5|2344.8|2338.8|2345.8|2339.8|2344.3|2338.3|47
1723810800000|2024-08-16 12:20:00|2345|2339|2347|2341|2347|2341|2344.3|2338.3|40
1723811100000|2024-08-16 12:25:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2345.5|2339.5|31
1723811400000|2024-08-16 12:30:00|2346.5|2340.5|2346.5|2340.5|2347.8|2341.8|2345.8|2339.8|36
1723811700000|2024-08-16 12:35:00|2346.3|2340.3|2347|2341|2347.3|2341.3|2345.8|2339.8|30
1723812000000|2024-08-16 12:40:00|2347.3|2341.3|2346.5|2340.5|2347.3|2341.3|2345.3|2339.3|25
1723812300000|2024-08-16 12:45:00|2346.3|2340.3|2348|2342|2348.3|2342.3|2346|2340|18
1723812600000|2024-08-16 12:50:00|2348.3|2342.3|2348.5|2342.5|2348.8|2342.8|2348|2342|16
1723812900000|2024-08-16 12:55:00|2348.8|2342.8|2349.5|2343.5|2350.3|2344.3|2348|2342|36
1723813200000|2024-08-16 13:00:00|2349.8|2343.8|2351.3|2345.3|2351.8|2345.8|2347.5|2341.5|224
1723813500000|2024-08-16 13:05:00|2351|2345|2350.3|2344.3|2352.3|2346.3|2349.3|2343.3|88
1723813800000|2024-08-16 13:10:00|2350.5|2344.5|2349|2343|2352.3|2346.3|2347.8|2341.8|98
1723814100000|2024-08-16 13:15:00|2349.3|2343.3|2350.3|2344.3|2351.5|2345.5|2349|2343|103
1723814400000|2024-08-16 13:20:00|2350.5|2344.5|2350|2344|2351.5|2345.5|2348.3|2342.3|88
1723814700000|2024-08-16 13:25:00|2349.8|2343.8|2351.5|2345.5|2352|2346|2348.8|2342.8|77
1723815000000|2024-08-16 13:30:00|2351.8|2345.8|2351.5|2345.5|2352.3|2346.3|2350.8|2344.8|102
1723815300000|2024-08-16 13:35:00|2351.3|2345.3|2355|2349|2355.3|2349.3|2351.3|2345.3|69
1723815600000|2024-08-16 13:40:00|2355.3|2349.3|2354.5|2348.5|2356.8|2350.8|2354|2348|81
1723815900000|2024-08-16 13:45:00|2354.8|2348.8|2356.5|2350.5|2357|2351|2353.8|2347.8|76
1723816200000|2024-08-16 13:50:00|2356.3|2350.3|2357.8|2351.8|2358.3|2352.3|2356|2350|83
1723816500000|2024-08-16 13:55:00|2357.5|2351.5|2357|2351|2359|2353|2356|2350|55
1723816800000|2024-08-16 14:00:00|2357.3|2351.3|2356.8|2350.8|2358|2352|2356|2350|70
1723817100000|2024-08-16 14:05:00|2356.5|2350.5|2355.8|2349.8|2357|2351|2354|2348|61
1723817400000|2024-08-16 14:10:00|2356|2350|2356.5|2350.5|2359|2353|2355.8|2349.8|83
1723817700000|2024-08-16 14:15:00|2356.8|2350.8|2357.3|2351.3|2357.8|2351.8|2356|2350|51
1723818000000|2024-08-16 14:20:00|2357.5|2351.5|2350.8|2344.8|2358|2352|2350.8|2344.8|70
1723818300000|2024-08-16 14:25:00|2350.5|2344.5|2347.8|2341.8|2350.8|2344.8|2347.8|2341.8|49
1723818600000|2024-08-16 14:30:00|2347.5|2341.5|2350|2344|2350.3|2344.3|2347.5|2341.5|39
1723818900000|2024-08-16 14:35:00|2350.3|2344.3|2350.8|2344.8|2351.3|2345.3|2349.5|2343.5|39
1723819200000|2024-08-16 14:40:00|2351|2345|2352.5|2346.5|2352.8|2346.8|2350.8|2344.8|55
1723819500000|2024-08-16 14:45:00|2352.3|2346.3|2353.3|2347.3|2353.5|2347.5|2352|2346|53
1723819800000|2024-08-16 14:50:00|2353.5|2347.5|2358.3|2352.3|2358.5|2352.5|2353.3|2347.3|47
1723820100000|2024-08-16 14:55:00|2358|2352|2357|2351|2358.8|2352.8|2356.8|2350.8|57
1723820400000|2024-08-16 15:00:00|2357.8|2351.8|2359.5|2353.5|2360.3|2354.3|2357.3|2351.3|63
1723820700000|2024-08-16 15:05:00|2359.3|2353.3|2361.5|2355.5|2362.3|2356.3|2359.3|2353.3|52
1723821000000|2024-08-16 15:10:00|2361.8|2355.8|2365.8|2359.8|2365.8|2359.8|2361.3|2355.3|61
1723821300000|2024-08-16 15:15:00|2365.5|2359.5|2365|2359|2367.8|2361.8|2364.3|2358.3|87
1723821600000|2024-08-16 15:20:00|2365.3|2359.3|2362.8|2356.8|2365.3|2359.3|2361.8|2355.8|67
1723821900000|2024-08-16 15:25:00|2363|2357|2369.5|2363.5|2370.3|2364.3|2363|2357|187
1723822200000|2024-08-16 15:30:00|2369.3|2363.3|2365.8|2359.8|2369.3|2363.3|2365|2359|47
1723822500000|2024-08-16 15:35:00|2365.5|2359.5|2366|2360|2366.5|2360.5|2365.5|2359.5|36
1723822800000|2024-08-16 15:40:00|2366.3|2360.3|2366.3|2360.3|2367.5|2361.5|2365.3|2359.3|22
1723823100000|2024-08-16 15:45:00|2366|2360|2367|2361|2367.5|2361.5|2365.5|2359.5|32
1723823400000|2024-08-16 15:50:00|2366.8|2360.8|2368.5|2362.5|2368.5|2362.5|2366.8|2360.8|28
1723823700000|2024-08-16 15:55:00|2368.8|2362.8|2372|2366|2372.5|2366.5|2368.8|2362.8|35
1723824000000|2024-08-16 16:00:00|2372.3|2366.3|2375|2369|2375|2369|2372|2366|22
1723824300000|2024-08-16 16:05:00|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2374.5|2368.5|21
1723824600000|2024-08-16 16:10:00|2374.3|2368.3|2373|2367|2374.3|2368.3|2372.5|2366.5|28
1723824900000|2024-08-16 16:15:00|2372.8|2366.8|2373.5|2367.5|2374|2368|2372.5|2366.5|36
1723825200000|2024-08-16 16:20:00|2373.8|2367.8|2374.3|2368.3|2374.8|2368.8|2373.8|2367.8|54
1723825500000|2024-08-16 16:25:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2374|2368|40
1723825800000|2024-08-16 16:30:00|2375.3|2369.3|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|36
1723826100000|2024-08-16 16:35:00|2375.5|2369.5|2375.3|2369.3|2376|2370|2375.3|2369.3|38
1723826400000|2024-08-16 16:40:00|2375|2369|2376.3|2370.3|2376.3|2370.3|2374.8|2368.8|43
1723826700000|2024-08-16 16:45:00|2375.8|2369.8|2374.3|2368.3|2376.3|2370.3|2374|2368|11
1723827000000|2024-08-16 16:50:00|2374|2368|2372.5|2366.5|2374.8|2368.8|2372|2366|29
1723827300000|2024-08-16 16:55:00|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.5|2365.5|24
1723827600000|2024-08-16 17:00:00|2371.5|2365.5|2372|2366|2372.5|2366.5|2371.5|2365.5|17
1723827900000|2024-08-16 17:05:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.8|2365.8|6
1723828200000|2024-08-16 17:10:00|2372.8|2366.8|2370.3|2364.3|2373.3|2367.3|2370.3|2364.3|21
1723828500000|2024-08-16 17:15:00|2369|2363|2371|2365|2371.5|2365.5|2368.5|2362.5|20
1723828800000|2024-08-16 17:20:00|2370.8|2364.8|2369.8|2363.8|2370.8|2364.8|2369.5|2363.5|4
1723829100000|2024-08-16 17:25:00|2370|2364|2370|2364|2370|2364|2368.8|2362.8|6
1723829400000|2024-08-16 17:30:00|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.3|2363.3|5
1723829700000|2024-08-16 17:35:00|2369.8|2363.8|2368.8|2362.8|2369.8|2363.8|2368.8|2362.8|10
1723830000000|2024-08-16 17:40:00|2369|2363|2369.5|2363.5|2369.5|2363.5|2368.8|2362.8|14
1723830300000|2024-08-16 17:45:00|2369.3|2363.3|2369|2363|2369.8|2363.8|2368.8|2362.8|17
1723830600000|2024-08-16 17:50:00|2369.3|2363.3|2370|2364|2370|2364|2368.3|2362.3|30
1723830900000|2024-08-16 17:55:00|2374.5|2359.5|2375|2360|2375|2360|2374.5|2359.5|4
1724025600000|2024-08-19 00:00:00|2372.5|2366.5|2373.1|2367.1|2373.4|2367.4|2370.9|2364.9|19
1724025900000|2024-08-19 00:05:00|2373.4|2367.4|2374.3|2368.3|2375|2369|2373.4|2367.4|17
1724026200000|2024-08-19 00:10:00|2374.5|2368.5|2374.3|2368.3|2375|2369|2374|2368|12
1724026500000|2024-08-19 00:15:00|2374|2368|2374|2368|2374.8|2368.8|2374|2368|9
1724026800000|2024-08-19 00:20:00|2373.8|2367.8|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|10
1724027100000|2024-08-19 00:25:00|2372.8|2366.8|2372|2366|2373|2367|2372|2366|6
1724027400000|2024-08-19 00:30:00|2372.3|2366.3|2372.8|2366.8|2373.5|2367.5|2372.3|2366.3|16
1724027700000|2024-08-19 00:35:00|2373|2367|2372.3|2366.3|2374|2368|2372.3|2366.3|11
1724028000000|2024-08-19 00:40:00|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|3
1724028300000|2024-08-19 00:45:00|2372.3|2366.3|2372|2366|2372.5|2366.5|2372|2366|6
1724028600000|2024-08-19 00:50:00|2372.3|2366.3|2373|2367|2374|2368|2372|2366|21
1724028900000|2024-08-19 00:55:00|2373.3|2367.3|2374|2368|2375.3|2369.3|2373.3|2367.3|26
1724029200000|2024-08-19 01:00:00|2374.3|2368.3|2380|2374|2385.3|2379.3|2374.3|2368.3|265
1724029500000|2024-08-19 01:05:00|2379.8|2373.8|2374|2368|2380|2374|2373.8|2367.8|127
1724029800000|2024-08-19 01:10:00|2373.8|2367.8|2372.8|2366.8|2375.8|2369.8|2372|2366|99
1724030100000|2024-08-19 01:15:00|2372.5|2366.5|2374.8|2368.8|2375.3|2369.3|2371.3|2365.3|82
1724030400000|2024-08-19 01:20:00|2374.5|2368.5|2375.8|2369.8|2377.8|2371.8|2374|2368|87
1724030700000|2024-08-19 01:25:00|2376|2370|2374|2368|2376.3|2370.3|2370.3|2364.3|113
1724031000000|2024-08-19 01:30:00|2374.3|2368.3|2377.5|2371.5|2378|2372|2374.3|2368.3|98
1724031300000|2024-08-19 01:35:00|2377.8|2371.8|2379.5|2373.5|2382.3|2376.3|2377.5|2371.5|72
1724031600000|2024-08-19 01:40:00|2379.3|2373.3|2377.8|2371.8|2379.3|2373.3|2373.3|2367.3|109
1724031900000|2024-08-19 01:45:00|2378|2372|2380.5|2374.5|2381.5|2375.5|2377.3|2371.3|95
1724032200000|2024-08-19 01:50:00|2380.8|2374.8|2381.8|2375.8|2383.8|2377.8|2380.5|2374.5|65
1724032500000|2024-08-19 01:55:00|2382|2376|2382.3|2376.3|2382.8|2376.8|2380|2374|52
1724032800000|2024-08-19 02:00:00|2382.5|2376.5|2381.3|2375.3|2383.5|2377.5|2380.3|2374.3|66
1724033100000|2024-08-19 02:05:00|2381.5|2375.5|2382.8|2376.8|2383.8|2377.8|2381.5|2375.5|45
1724033400000|2024-08-19 02:10:00|2383|2377|2381|2375|2383.5|2377.5|2380.5|2374.5|36
1724033700000|2024-08-19 02:15:00|2380.8|2374.8|2382.3|2376.3|2382.5|2376.5|2380.5|2374.5|14
1724034000000|2024-08-19 02:20:00|2382.5|2376.5|2383.5|2377.5|2383.5|2377.5|2382.5|2376.5|20
1724034300000|2024-08-19 02:25:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|15
1724034600000|2024-08-19 02:30:00|2384|2378|2383|2377|2384.3|2378.3|2381|2375|73
1724034900000|2024-08-19 02:35:00|2382.8|2376.8|2379.8|2373.8|2382.8|2376.8|2379.5|2373.5|63
1724035200000|2024-08-19 02:40:00|2380|2374|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|46
1724035500000|2024-08-19 02:45:00|2382.3|2376.3|2382.5|2376.5|2382.8|2376.8|2381.3|2375.3|30
1724035800000|2024-08-19 02:50:00|2382.3|2376.3|2381.5|2375.5|2382.8|2376.8|2380.8|2374.8|32
1724036100000|2024-08-19 02:55:00|2381.3|2375.3|2377|2371|2381.8|2375.8|2376.8|2370.8|41
1724036400000|2024-08-19 03:00:00|2376.8|2370.8|2378.8|2372.8|2379.3|2373.3|2375.5|2369.5|76
1724036700000|2024-08-19 03:05:00|2378.5|2372.5|2380.8|2374.8|2381.5|2375.5|2378.5|2372.5|54
1724037000000|2024-08-19 03:10:00|2381|2375|2381.3|2375.3|2382.5|2376.5|2381|2375|49
1724037300000|2024-08-19 03:15:00|2381.5|2375.5|2382.8|2376.8|2382.8|2376.8|2381.3|2375.3|56
1724037600000|2024-08-19 03:20:00|2382.5|2376.5|2381.8|2375.8|2383|2377|2381.8|2375.8|40
1724037900000|2024-08-19 03:25:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2381.3|2375.3|25
1724038200000|2024-08-19 03:30:00|2381.5|2375.5|2382.5|2376.5|2382.5|2376.5|2381.5|2375.5|11
1724038500000|2024-08-19 03:35:00|2382.8|2376.8|2384|2378|2384.5|2378.5|2382.5|2376.5|13
1724038800000|2024-08-19 03:40:00|2383.8|2377.8|2383.3|2377.3|2384.5|2378.5|2383.3|2377.3|15
1724039100000|2024-08-19 03:45:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2382.5|2376.5|11
1724039400000|2024-08-19 03:50:00|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.5|2376.5|5
1724039700000|2024-08-19 03:55:00|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1724040000000|2024-08-19 04:00:00|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|5
1724040300000|2024-08-19 04:05:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1724040600000|2024-08-19 04:10:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2382.5|2376.5|6
1724040900000|2024-08-19 04:15:00|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|5
1724041200000|2024-08-19 04:20:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1724041500000|2024-08-19 04:25:00|2382|2376|2382.8|2376.8|2382.8|2376.8|2382|2376|6
1724041800000|2024-08-19 04:30:00|2383|2377|2383.8|2377.8|2384.5|2378.5|2383|2377|15
1724042100000|2024-08-19 04:35:00|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|6
1724042400000|2024-08-19 04:40:00|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1724042700000|2024-08-19 04:45:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2383|2377|8
1724043000000|2024-08-19 04:50:00|2382.5|2376.5|2383.3|2377.3|2383.8|2377.8|2382.5|2376.5|13
1724043300000|2024-08-19 04:55:00|2383|2377|2383.5|2377.5|2384|2378|2382.5|2376.5|18
1724043600000|2024-08-19 05:00:00|2383.8|2377.8|2384.3|2378.3|2385|2379|2383.8|2377.8|13
1724043900000|2024-08-19 05:05:00|2384.5|2378.5|2382.5|2376.5|2384.8|2378.8|2382.3|2376.3|10
1724044200000|2024-08-19 05:10:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|4
1724044500000|2024-08-19 05:15:00|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|10
1724044800000|2024-08-19 05:20:00|2382.3|2376.3|2381|2375|2382.3|2376.3|2381|2375|10
1724045100000|2024-08-19 05:25:00|2381.8|2375.8|2381|2375|2382|2376|2380.8|2374.8|8
1724045400000|2024-08-19 05:30:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2378.8|2372.8|113
1724045700000|2024-08-19 05:35:00|2380.8|2374.8|2383.5|2377.5|2383.8|2377.8|2380|2374|81
1724046000000|2024-08-19 05:40:00|2383.8|2377.8|2383|2377|2384.5|2378.5|2381.5|2375.5|70
1724046300000|2024-08-19 05:45:00|2382.8|2376.8|2384|2378|2384.3|2378.3|2381.8|2375.8|77
1724046600000|2024-08-19 05:50:00|2384.3|2378.3|2383|2377|2384.5|2378.5|2382.8|2376.8|72
1724046900000|2024-08-19 05:55:00|2383.3|2377.3|2384.3|2378.3|2384.5|2378.5|2383.3|2377.3|49
1724047200000|2024-08-19 06:00:00|2384|2378|2384.8|2378.8|2384.8|2378.8|2383|2377|44
1724047500000|2024-08-19 06:05:00|2385|2379|2385.5|2379.5|2386.8|2380.8|2384.5|2378.5|36
1724047800000|2024-08-19 06:10:00|2385.8|2379.8|2386.5|2380.5|2387|2381|2385.8|2379.8|34
1724048100000|2024-08-19 06:15:00|2386.3|2380.3|2383|2377|2386.3|2380.3|2382.8|2376.8|34
1724048400000|2024-08-19 06:20:00|2382.8|2376.8|2380.5|2374.5|2382.8|2376.8|2380|2374|65
1724048700000|2024-08-19 06:25:00|2380.3|2374.3|2383.3|2377.3|2383.3|2377.3|2379.3|2373.3|62
1724049000000|2024-08-19 06:30:00|2383.5|2377.5|2385.8|2379.8|2387.3|2381.3|2383.5|2377.5|49
1724049300000|2024-08-19 06:35:00|2386|2380|2386.5|2380.5|2386.8|2380.8|2385.3|2379.3|53
1724049600000|2024-08-19 06:40:00|2386.3|2380.3|2391|2385|2391.5|2385.5|2386.3|2380.3|68
1724049900000|2024-08-19 06:45:00|2391.3|2385.3|2392|2386|2392.5|2386.5|2391|2385|50
1724050200000|2024-08-19 06:50:00|2392.3|2386.3|2393|2387|2393.5|2387.5|2390.8|2384.8|60
1724050500000|2024-08-19 06:55:00|2393.3|2387.3|2393|2387|2393.5|2387.5|2392.8|2386.8|62
1724050800000|2024-08-19 07:00:00|2393.8|2387.8|2399.3|2393.3|2400|2394|2393|2387|121
1724051100000|2024-08-19 07:05:00|2399.5|2393.5|2397.8|2391.8|2399.8|2393.8|2396.5|2390.5|59
1724051400000|2024-08-19 07:10:00|2398|2392|2396.8|2390.8|2398.8|2392.8|2395.8|2389.8|42
1724051700000|2024-08-19 07:15:00|2397|2391|2397.3|2391.3|2397.5|2391.5|2395.5|2389.5|32
1724052000000|2024-08-19 07:20:00|2397|2391|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|29
1724052300000|2024-08-19 07:25:00|2397.8|2391.8|2395.5|2389.5|2399.3|2393.3|2394.3|2388.3|49
1724052600000|2024-08-19 07:30:00|2395.8|2389.8|2396.3|2390.3|2396.5|2390.5|2393.5|2387.5|69
1724052900000|2024-08-19 07:35:00|2396|2390|2394.5|2388.5|2396|2390|2392.8|2386.8|55
1724053200000|2024-08-19 07:40:00|2394.3|2388.3|2393|2387|2394.5|2388.5|2392.8|2386.8|51
1724053500000|2024-08-19 07:45:00|2392.8|2386.8|2391.5|2385.5|2392.8|2386.8|2390.5|2384.5|35
1724053800000|2024-08-19 07:50:00|2391.3|2385.3|2394.5|2388.5|2394.8|2388.8|2389.5|2383.5|29
1724054100000|2024-08-19 07:55:00|2394.8|2388.8|2394.8|2388.8|2396.3|2390.3|2394.5|2388.5|30
1724054400000|2024-08-19 08:00:00|2394.5|2388.5|2398.8|2392.8|2400|2394|2394.3|2388.3|111
1724054700000|2024-08-19 08:05:00|2399|2393|2401.8|2395.8|2402.3|2396.3|2398|2392|45
1724055000000|2024-08-19 08:10:00|2402.5|2396.5|2400.5|2394.5|2403|2397|2399.5|2393.5|37
1724055300000|2024-08-19 08:15:00|2400.8|2394.8|2403.3|2397.3|2405.3|2399.3|2400.8|2394.8|76
1724055600000|2024-08-19 08:20:00|2403.5|2397.5|2401.5|2395.5|2405.5|2399.5|2401|2395|62
1724055900000|2024-08-19 08:25:00|2401.3|2395.3|2403.8|2397.8|2403.8|2397.8|2400.8|2394.8|36
1724056200000|2024-08-19 08:30:00|2404|2398|2404|2398|2405.5|2399.5|2403.8|2397.8|55
1724056500000|2024-08-19 08:35:00|2403.8|2397.8|2401.3|2395.3|2404.3|2398.3|2401|2395|60
1724056800000|2024-08-19 08:40:00|2401.5|2395.5|2400.5|2394.5|2402.3|2396.3|2400.3|2394.3|48
1724057100000|2024-08-19 08:45:00|2400.8|2394.8|2402.3|2396.3|2402.3|2396.3|2400.3|2394.3|36
1724057400000|2024-08-19 08:50:00|2402|2396|2403|2397|2404|2398|2401.8|2395.8|33
1724057700000|2024-08-19 08:55:00|2403.3|2397.3|2405|2399|2406.5|2400.5|2403|2397|25
1724058000000|2024-08-19 09:00:00|2405.3|2399.3|2408.8|2402.8|2409.5|2403.5|2405.3|2399.3|68
1724058300000|2024-08-19 09:05:00|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|32
1724058600000|2024-08-19 09:10:00|2408|2402|2405.3|2399.3|2408|2402|2405.3|2399.3|23
1724058900000|2024-08-19 09:15:00|2405|2399|2407.3|2401.3|2407.3|2401.3|2404.8|2398.8|23
1724059200000|2024-08-19 09:20:00|2407.5|2401.5|2406.5|2400.5|2408.3|2402.3|2406.3|2400.3|33
1724059500000|2024-08-19 09:25:00|2406.3|2400.3|2407|2401|2407.3|2401.3|2405.8|2399.8|28
1724059800000|2024-08-19 09:30:00|2407.3|2401.3|2409.3|2403.3|2409.3|2403.3|2406.8|2400.8|23
1724060100000|2024-08-19 09:35:00|2409|2403|2407|2401|2409|2403|2406.8|2400.8|25
1724060400000|2024-08-19 09:40:00|2406.8|2400.8|2407.8|2401.8|2407.8|2401.8|2405.8|2399.8|19
1724060700000|2024-08-19 09:45:00|2407.5|2401.5|2409|2403|2409.3|2403.3|2407|2401|29
1724061000000|2024-08-19 09:50:00|2409.3|2403.3|2410.8|2404.8|2410.8|2404.8|2408.8|2402.8|19
1724061300000|2024-08-19 09:55:00|2410.5|2404.5|2408|2402|2410.5|2404.5|2407.8|2401.8|31
1724061600000|2024-08-19 10:00:00|2408.3|2402.3|2410.3|2404.3|2410.3|2404.3|2407.8|2401.8|25
1724061900000|2024-08-19 10:05:00|2410.5|2404.5|2408.8|2402.8|2410.8|2404.8|2407.8|2401.8|26
1724062200000|2024-08-19 10:10:00|2408.5|2402.5|2412|2406|2412.3|2406.3|2408.3|2402.3|45
1724062500000|2024-08-19 10:15:00|2412.3|2406.3|2411.5|2405.5|2412.8|2406.8|2411.3|2405.3|30
1724062800000|2024-08-19 10:20:00|2411.8|2405.8|2410.3|2404.3|2411.8|2405.8|2408.8|2402.8|27
1724063100000|2024-08-19 10:25:00|2410.5|2404.5|2412.8|2406.8|2413.9|2407.9|2410.3|2404.3|49
1724063400000|2024-08-19 10:30:00|2412.5|2406.5|2414.3|2408.3|2415|2409|2412.3|2406.3|71
1724063700000|2024-08-19 10:35:00|2414|2408|2412.3|2406.3|2414.5|2408.5|2412.3|2406.3|45
1724064000000|2024-08-19 10:40:00|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412|2406|17
1724064300000|2024-08-19 10:45:00|2412|2406|2411.3|2405.3|2412.5|2406.5|2410.8|2404.8|22
1724064600000|2024-08-19 10:50:00|2411.5|2405.5|2410.3|2404.3|2411.8|2405.8|2410.3|2404.3|12
1724064900000|2024-08-19 10:55:00|2410.5|2404.5|2408|2402|2411.3|2405.3|2408|2402|41
1724065200000|2024-08-19 11:00:00|2408.3|2402.3|2407.3|2401.3|2409.3|2403.3|2406.5|2400.5|35
1724065500000|2024-08-19 11:05:00|2407.5|2401.5|2406.5|2400.5|2407.8|2401.8|2405.5|2399.5|24
1724065800000|2024-08-19 11:10:00|2406.8|2400.8|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|36
1724066100000|2024-08-19 11:15:00|2405.5|2399.5|2402.8|2396.8|2405.5|2399.5|2402.3|2396.3|43
1724066400000|2024-08-19 11:20:00|2403|2397|2402.5|2396.5|2403.8|2397.8|2402|2396|31
1724066700000|2024-08-19 11:25:00|2402.3|2396.3|2403.5|2397.5|2403.8|2397.8|2402.3|2396.3|48
1724067000000|2024-08-19 11:30:00|2403.8|2397.8|2407.5|2401.5|2408.3|2402.3|2403.8|2397.8|55
1724067300000|2024-08-19 11:35:00|2407.8|2401.8|2405.8|2399.8|2409.8|2403.8|2405.8|2399.8|57
1724067600000|2024-08-19 11:40:00|2405.5|2399.5|2410.5|2404.5|2411.8|2405.8|2405.5|2399.5|49
1724067900000|2024-08-19 11:45:00|2410.8|2404.8|2411.8|2405.8|2412.5|2406.5|2410.5|2404.5|29
1724068200000|2024-08-19 11:50:00|2411.5|2405.5|2414.5|2408.5|2414.5|2408.5|2410.8|2404.8|64
1724068500000|2024-08-19 11:55:00|2414.3|2408.3|2414.8|2408.8|2416.5|2410.5|2413.3|2407.3|71
1724068800000|2024-08-19 12:00:00|2415|2409|2411.3|2405.3|2415.5|2409.5|2411.3|2405.3|86
1724069100000|2024-08-19 12:05:00|2411.5|2405.5|2411.5|2405.5|2412.8|2406.8|2410.8|2404.8|94
1724069400000|2024-08-19 12:10:00|2411.8|2405.8|2411.8|2405.8|2412|2406|2410.3|2404.3|48
1724069700000|2024-08-19 12:15:00|2411.5|2405.5|2413.5|2407.5|2413.8|2407.8|2411.3|2405.3|43
1724070000000|2024-08-19 12:20:00|2413.3|2407.3|2411.5|2405.5|2413.8|2407.8|2411.5|2405.5|36
1724070300000|2024-08-19 12:25:00|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2409.8|2403.8|36
1724070600000|2024-08-19 12:30:00|2411.5|2405.5|2410.3|2404.3|2412.8|2406.8|2410|2404|52
1724070900000|2024-08-19 12:35:00|2410.5|2404.5|2410.8|2404.8|2411.3|2405.3|2409.3|2403.3|26
1724071200000|2024-08-19 12:40:00|2411|2405|2409.8|2403.8|2412|2406|2409.8|2403.8|31
1724071500000|2024-08-19 12:45:00|2410.3|2404.3|2414|2408|2414.5|2408.5|2410.3|2404.3|43
1724071800000|2024-08-19 12:50:00|2414.3|2408.3|2416.5|2410.5|2416.5|2410.5|2412|2406|59
1724072100000|2024-08-19 12:55:00|2416.3|2410.3|2418|2412|2420.3|2414.3|2415.8|2409.8|71
1724072400000|2024-08-19 13:00:00|2417.8|2411.8|2425.3|2419.3|2429|2423|2417|2411|262
1724072700000|2024-08-19 13:05:00|2425.5|2419.5|2424.8|2418.8|2426.8|2420.8|2421.8|2415.8|181
1724073000000|2024-08-19 13:10:00|2424.5|2418.5|2421.3|2415.3|2424.8|2418.8|2419.5|2413.5|92
1724073300000|2024-08-19 13:15:00|2421|2415|2424|2418|2425.3|2419.3|2420.8|2414.8|84
1724073600000|2024-08-19 13:20:00|2423.8|2417.8|2421.5|2415.5|2423.8|2417.8|2419.5|2413.5|108
1724073900000|2024-08-19 13:25:00|2421.8|2415.8|2416|2410|2421.8|2415.8|2415.8|2409.8|67
1724074200000|2024-08-19 13:30:00|2416.3|2410.3|2419.5|2413.5|2419.5|2413.5|2416|2410|112
1724074500000|2024-08-19 13:35:00|2419.8|2413.8|2416.3|2410.3|2419.8|2413.8|2416|2410|78
1724074800000|2024-08-19 13:40:00|2416.5|2410.5|2411|2405|2416.8|2410.8|2410.5|2404.5|109
1724075100000|2024-08-19 13:45:00|2411.3|2405.3|2416.3|2410.3|2416.3|2410.3|2409|2403|78
1724075400000|2024-08-19 13:50:00|2416.5|2410.5|2419.8|2413.8|2420|2414|2416.5|2410.5|64
1724075700000|2024-08-19 13:55:00|2419.5|2413.5|2417.5|2411.5|2419.8|2413.8|2417|2411|83
1724076000000|2024-08-19 14:00:00|2417.8|2411.8|2418|2412|2420.3|2414.3|2417|2411|124
1724076300000|2024-08-19 14:05:00|2418.3|2412.3|2420.8|2414.8|2422.3|2416.3|2418|2412|99
1724076600000|2024-08-19 14:10:00|2420.5|2414.5|2417.3|2411.3|2420.5|2414.5|2416.5|2410.5|76
1724076900000|2024-08-19 14:15:00|2417.5|2411.5|2416.8|2410.8|2418.3|2412.3|2414.8|2408.8|108
1724077200000|2024-08-19 14:20:00|2416.5|2410.5|2416.8|2410.8|2418.3|2412.3|2414.3|2408.3|90
1724077500000|2024-08-19 14:25:00|2417|2411|2420.3|2414.3|2420.3|2414.3|2416.8|2410.8|64
1724077800000|2024-08-19 14:30:00|2420.8|2414.8|2425.3|2419.3|2425.3|2419.3|2420.5|2414.5|69
1724078100000|2024-08-19 14:35:00|2425.5|2419.5|2423.3|2417.3|2426|2420|2422.3|2416.3|89
1724078400000|2024-08-19 14:40:00|2423|2417|2423.3|2417.3|2424|2418|2421.5|2415.5|58
1724078700000|2024-08-19 14:45:00|2423|2417|2424.3|2418.3|2424.3|2418.3|2421.8|2415.8|66
1724079000000|2024-08-19 14:50:00|2424.5|2418.5|2430.8|2424.8|2431|2425|2423.8|2417.8|76
1724079300000|2024-08-19 14:55:00|2431|2425|2432.3|2426.3|2433.8|2427.8|2431|2425|59
1724079600000|2024-08-19 15:00:00|2432.5|2426.5|2439.5|2433.5|2447.5|2439.5|2427.5|2421.5|136
1724079900000|2024-08-19 15:05:00|2439.8|2433.8|2441|2435|2441.5|2435.5|2437.6|2431.6|143
1724080200000|2024-08-19 15:10:00|2440.5|2434.5|2442.3|2436.3|2444|2438|2438.8|2432.8|149
1724080500000|2024-08-19 15:15:00|2442.5|2436.5|2446.3|2440.3|2446.3|2440.3|2442|2436|119
1724080800000|2024-08-19 15:20:00|2446.5|2440.5|2447.8|2441.8|2449.3|2443.3|2445.3|2439.3|132
1724081100000|2024-08-19 15:25:00|2447.5|2441.5|2448.8|2442.8|2450.5|2444.5|2446.3|2440.3|232
1724081400000|2024-08-19 15:30:00|2448.5|2442.5|2449.3|2443.3|2449.8|2443.8|2447.5|2441.5|68
1724081700000|2024-08-19 15:35:00|2449|2443|2441.3|2435.3|2449.3|2443.3|2439.8|2433.8|99
1724082000000|2024-08-19 15:40:00|2441.5|2435.5|2437.5|2431.5|2443|2437|2437.5|2431.5|77
1724082300000|2024-08-19 15:45:00|2437.3|2431.3|2438|2432|2439|2433|2436.5|2430.5|67
1724082600000|2024-08-19 15:50:00|2437.8|2431.8|2437.3|2431.3|2438.3|2432.3|2435.3|2429.3|45
1724082900000|2024-08-19 15:55:00|2437|2431|2438|2432|2438|2432|2435.8|2429.8|36
1724083200000|2024-08-19 16:00:00|2437.8|2431.8|2437|2431|2438|2432|2435.5|2429.5|45
1724083500000|2024-08-19 16:05:00|2436.5|2430.5|2438.5|2432.5|2438.5|2432.5|2436.5|2430.5|42
1724083800000|2024-08-19 16:10:00|2438.3|2432.3|2436|2430|2438.8|2432.8|2435.8|2429.8|44
1724084100000|2024-08-19 16:15:00|2436.3|2430.3|2434.3|2428.3|2436.3|2430.3|2434.3|2428.3|23
1724084400000|2024-08-19 16:20:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2432.8|2426.8|33
1724084700000|2024-08-19 16:25:00|2434.3|2428.3|2434|2428|2435|2429|2433.8|2427.8|17
1724085000000|2024-08-19 16:30:00|2434.3|2428.3|2432.8|2426.8|2434.3|2428.3|2432.8|2426.8|16
1724085300000|2024-08-19 16:35:00|2433|2427|2431.5|2425.5|2433.3|2427.3|2431.5|2425.5|14
1724085600000|2024-08-19 16:40:00|2431.8|2425.8|2430|2424|2431.8|2425.8|2429.3|2423.3|36
1724085900000|2024-08-19 16:45:00|2429.8|2423.8|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|11
1724086200000|2024-08-19 16:50:00|2429.8|2423.8|2429.8|2423.8|2430.3|2424.3|2429.5|2423.5|15
1724086500000|2024-08-19 16:55:00|2430|2424|2430.3|2424.3|2431|2425|2429.8|2423.8|28
1724086800000|2024-08-19 17:00:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|14
1724087100000|2024-08-19 17:05:00|2430.8|2424.8|2432.3|2426.3|2432.5|2426.5|2430.5|2424.5|19
1724087400000|2024-08-19 17:10:00|2432|2426|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|7
1724087700000|2024-08-19 17:15:00|2431.8|2425.8|2435|2429|2435.1|2429.1|2431.8|2425.8|22
1724088000000|2024-08-19 17:20:00|2435.3|2429.3|2436|2430|2436.8|2430.8|2434.1|2428.1|25
1724088300000|2024-08-19 17:25:00|2435.8|2429.8|2433.3|2427.3|2435.8|2429.8|2432.8|2426.8|12
1724088600000|2024-08-19 17:30:00|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|6
1724088900000|2024-08-19 17:35:00|2433.3|2427.3|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|8
1724089200000|2024-08-19 17:40:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|21
1724089500000|2024-08-19 17:45:00|2431.5|2425.5|2431.8|2425.8|2432.3|2426.3|2430.5|2424.5|16
1724089800000|2024-08-19 17:50:00|2432|2426|2433.8|2427.8|2433.8|2427.8|2431.8|2425.8|20
1724090100000|2024-08-19 17:55:00|2438.3|2423.3|2438.8|2423.8|2439|2424|2438.3|2423.3|5
1724112000000|2024-08-20 00:00:00|2435.5|2429.5|2434.4|2428.4|2435.5|2429.5|2433.4|2427.4|32
1724112300000|2024-08-20 00:05:00|2434.1|2428.1|2432.5|2426.5|2434.1|2428.1|2432.3|2426.3|24
1724112600000|2024-08-20 00:10:00|2432|2426|2429.8|2423.8|2432|2426|2428.8|2422.8|32
1724112900000|2024-08-20 00:15:00|2430|2424|2428.5|2422.5|2430|2424|2428.5|2422.5|10
1724113200000|2024-08-20 00:20:00|2428.3|2422.3|2429.5|2423.5|2429.8|2423.8|2428.3|2422.3|11
1724113500000|2024-08-20 00:25:00|2429.8|2423.8|2431|2425|2431.5|2425.5|2429.8|2423.8|17
1724113800000|2024-08-20 00:30:00|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.3|2424.3|9
1724114100000|2024-08-20 00:35:00|2431.3|2425.3|2432.3|2426.3|2432.5|2426.5|2431|2425|11
1724114400000|2024-08-20 00:40:00|2432.5|2426.5|2432.8|2426.8|2433.8|2427.8|2432.5|2426.5|16
1724114700000|2024-08-20 00:45:00|2432.5|2426.5|2432.3|2426.3|2433|2427|2432.3|2426.3|8
1724115000000|2024-08-20 00:50:00|2432.5|2426.5|2433|2427|2433.3|2427.3|2432.5|2426.5|7
1724115300000|2024-08-20 00:55:00|2432.8|2426.8|2434|2428|2434|2428|2432.5|2426.5|7
1724115600000|2024-08-20 01:00:00|2434.3|2428.3|2429.5|2423.5|2436.8|2430.8|2429|2423|143
1724115900000|2024-08-20 01:05:00|2429.3|2423.3|2430|2424|2431.3|2425.3|2428.8|2422.8|63
1724116200000|2024-08-20 01:10:00|2429.8|2423.8|2427.8|2421.8|2430|2424|2427.5|2421.5|41
1724116500000|2024-08-20 01:15:00|2428|2422|2429.5|2423.5|2430.3|2424.3|2427.5|2421.5|109
1724116800000|2024-08-20 01:20:00|2429.8|2423.8|2428.5|2422.5|2430|2424|2428.3|2422.3|87
1724117100000|2024-08-20 01:25:00|2428.8|2422.8|2429.5|2423.5|2431.8|2425.8|2427.5|2421.5|124
1724117400000|2024-08-20 01:30:00|2429.3|2423.3|2427.5|2421.5|2429.3|2423.3|2426.3|2420.3|75
1724117700000|2024-08-20 01:35:00|2427.3|2421.3|2426.8|2420.8|2427.5|2421.5|2426.3|2420.3|69
1724118000000|2024-08-20 01:40:00|2426.5|2420.5|2426.3|2420.3|2427|2421|2424.5|2418.5|104
1724118300000|2024-08-20 01:45:00|2426|2420|2425.3|2419.3|2426.5|2420.5|2425.3|2419.3|70
1724118600000|2024-08-20 01:50:00|2425.5|2419.5|2425.5|2419.5|2426|2420|2424.8|2418.8|60
1724118900000|2024-08-20 01:55:00|2425.8|2419.8|2426.5|2420.5|2426.8|2420.8|2425|2419|55
1724119200000|2024-08-20 02:00:00|2426.3|2420.3|2422.5|2416.5|2426.3|2420.3|2422.3|2416.3|47
1724119500000|2024-08-20 02:05:00|2422.3|2416.3|2423.8|2417.8|2425.5|2419.5|2421.3|2415.3|94
1724119800000|2024-08-20 02:10:00|2424|2418|2423.5|2417.5|2425|2419|2422.5|2416.5|85
1724120100000|2024-08-20 02:15:00|2423.3|2417.3|2424.5|2418.5|2425.5|2419.5|2423.3|2417.3|24
1724120400000|2024-08-20 02:20:00|2424.3|2418.3|2425.8|2419.8|2426.3|2420.3|2424|2418|21
1724120700000|2024-08-20 02:25:00|2426|2420|2425.5|2419.5|2426.3|2420.3|2425|2419|18
1724121000000|2024-08-20 02:30:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2422.8|2416.8|101
1724121300000|2024-08-20 02:35:00|2424|2418|2423.3|2417.3|2425|2419|2422.8|2416.8|55
1724121600000|2024-08-20 02:40:00|2423|2417|2424.8|2418.8|2425.3|2419.3|2422.8|2416.8|39
1724121900000|2024-08-20 02:45:00|2424.5|2418.5|2426.5|2420.5|2426.8|2420.8|2424|2418|82
1724122200000|2024-08-20 02:50:00|2426.8|2420.8|2428.5|2422.5|2429.5|2423.5|2426.8|2420.8|93
1724122500000|2024-08-20 02:55:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2427.5|2421.5|67
1724122800000|2024-08-20 03:00:00|2429|2423|2431|2425|2431|2425|2428.3|2422.3|53
1724123100000|2024-08-20 03:05:00|2431.3|2425.3|2432|2426|2432|2426|2429.5|2423.5|57
1724123400000|2024-08-20 03:10:00|2431.8|2425.8|2433.3|2427.3|2433.8|2427.8|2431.3|2425.3|55
1724123700000|2024-08-20 03:15:00|2433.5|2427.5|2433|2427|2434.5|2428.5|2432|2426|66
1724124000000|2024-08-20 03:20:00|2433.3|2427.3|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|56
1724124300000|2024-08-20 03:25:00|2434.5|2428.5|2435.8|2429.8|2436|2430|2434.3|2428.3|44
1724124600000|2024-08-20 03:30:00|2435.5|2429.5|2434|2428|2435.5|2429.5|2434|2428|20
1724124900000|2024-08-20 03:35:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434|2428|6
1724125200000|2024-08-20 03:40:00|2434.3|2428.3|2435|2429|2435.3|2429.3|2434|2428|6
1724125500000|2024-08-20 03:45:00|2434.8|2428.8|2435|2429|2435.3|2429.3|2434.8|2428.8|4
1724125800000|2024-08-20 03:50:00|2434.8|2428.8|2434|2428|2434.8|2428.8|2434|2428|4
1724126100000|2024-08-20 03:55:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|4
1724126400000|2024-08-20 04:00:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|4
1724126700000|2024-08-20 04:05:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1724127000000|2024-08-20 04:10:00|2434.8|2428.8|2435|2429|2435.5|2429.5|2434.8|2428.8|8
1724127300000|2024-08-20 04:15:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|4
1724127600000|2024-08-20 04:20:00|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|6
1724127900000|2024-08-20 04:25:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|4
1724128200000|2024-08-20 04:30:00|2435.8|2429.8|2435.3|2429.3|2436|2430|2435|2429|10
1724128500000|2024-08-20 04:35:00|2435.5|2429.5|2434.5|2428.5|2435.8|2429.8|2434.5|2428.5|6
1724128800000|2024-08-20 04:40:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1724129100000|2024-08-20 04:45:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|5
1724129400000|2024-08-20 04:50:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1724129700000|2024-08-20 04:55:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|8
1724130000000|2024-08-20 05:00:00|2435.3|2429.3|2439.8|2433.8|2440.8|2434.8|2435.3|2429.3|56
1724130300000|2024-08-20 05:05:00|2439.5|2433.5|2440.5|2434.5|2440.8|2434.8|2439.5|2433.5|34
1724130600000|2024-08-20 05:10:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2439|2433|28
1724130900000|2024-08-20 05:15:00|2440.8|2434.8|2438|2432|2440.8|2434.8|2437.8|2431.8|14
1724131200000|2024-08-20 05:20:00|2438.3|2432.3|2435.8|2429.8|2438.5|2432.5|2435.3|2429.3|20
1724131500000|2024-08-20 05:25:00|2436|2430|2437.5|2431.5|2437.8|2431.8|2436|2430|25
1724131800000|2024-08-20 05:30:00|2437.8|2431.8|2438.3|2432.3|2439.5|2433.5|2435.5|2429.5|115
1724132100000|2024-08-20 05:35:00|2438.5|2432.5|2440.5|2434.5|2440.8|2434.8|2438.3|2432.3|27
1724132400000|2024-08-20 05:40:00|2440.3|2434.3|2436|2430|2440.5|2434.5|2436|2430|74
1724132700000|2024-08-20 05:45:00|2436.3|2430.3|2436.3|2430.3|2437.5|2431.5|2434.3|2428.3|85
1724133000000|2024-08-20 05:50:00|2436|2430|2436.8|2430.8|2437.5|2431.5|2436|2430|54
1724133300000|2024-08-20 05:55:00|2437|2431|2436.5|2430.5|2437.5|2431.5|2435.8|2429.8|115
1724133600000|2024-08-20 06:00:00|2436.3|2430.3|2439.5|2433.5|2439.8|2433.8|2436.3|2430.3|140
1724133900000|2024-08-20 06:05:00|2439.3|2433.3|2435.8|2429.8|2439.8|2433.8|2434.5|2428.5|70
1724134200000|2024-08-20 06:10:00|2435.5|2429.5|2433.3|2427.3|2436.3|2430.3|2433.3|2427.3|78
1724134500000|2024-08-20 06:15:00|2432.3|2426.3|2429|2423|2432.3|2426.3|2427.3|2421.3|61
1724134800000|2024-08-20 06:20:00|2429.3|2423.3|2434|2428|2434|2428|2429.3|2423.3|48
1724135100000|2024-08-20 06:25:00|2434.3|2428.3|2437.5|2431.5|2438.3|2432.3|2434.3|2428.3|56
1724135400000|2024-08-20 06:30:00|2437.8|2431.8|2441.8|2435.8|2442|2436|2437.8|2431.8|54
1724135700000|2024-08-20 06:35:00|2442|2436|2446.3|2440.3|2447.5|2441.5|2442|2436|65
1724136000000|2024-08-20 06:40:00|2446.5|2440.5|2445.8|2439.8|2446.8|2440.8|2443.8|2437.8|55
1724136300000|2024-08-20 06:45:00|2446|2440|2444|2438|2446.3|2440.3|2443.8|2437.8|35
1724136600000|2024-08-20 06:50:00|2444.3|2438.3|2442.5|2436.5|2446.5|2440.5|2442.3|2436.3|43
1724136900000|2024-08-20 06:55:00|2442.3|2436.3|2433.8|2427.8|2442.3|2436.3|2433.8|2427.8|92
1724137200000|2024-08-20 07:00:00|2432.8|2426.8|2450.5|2444.5|2450.5|2444.5|2431.8|2425.8|129
1724137500000|2024-08-20 07:05:00|2450.8|2444.8|2453.8|2447.8|2455.8|2449.8|2450.5|2444.5|84
1724137800000|2024-08-20 07:10:00|2453.5|2447.5|2458.8|2452.8|2459|2453|2453|2447|78
1724138100000|2024-08-20 07:15:00|2459.3|2453.3|2459.8|2453.8|2460.5|2454.5|2457.8|2451.8|86
1724138400000|2024-08-20 07:20:00|2460|2454|2462.8|2456.8|2463.8|2457.8|2458|2452|50
1724138700000|2024-08-20 07:25:00|2463|2457|2461|2455|2463.5|2457.5|2458.8|2452.8|69
1724139000000|2024-08-20 07:30:00|2460.8|2454.8|2461.8|2455.8|2464.3|2458.3|2460.3|2454.3|65
1724139300000|2024-08-20 07:35:00|2462|2456|2465|2459|2466|2460|2462|2456|56
1724139600000|2024-08-20 07:40:00|2465.3|2459.3|2464|2458|2466.3|2460.3|2463.5|2457.5|57
1724139900000|2024-08-20 07:45:00|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2462.5|2456.5|46
1724140200000|2024-08-20 07:50:00|2465|2459|2464.8|2458.8|2466.5|2460.5|2464.5|2458.5|38
1724140500000|2024-08-20 07:55:00|2464.5|2458.5|2465|2459|2465.8|2459.8|2462.8|2456.8|62
1724140800000|2024-08-20 08:00:00|2465.3|2459.3|2472|2466|2472.3|2466.3|2463|2457|138
1724141100000|2024-08-20 08:05:00|2471.8|2465.8|2478.8|2472.8|2482.1|2476.1|2471.5|2465.5|172
1724141400000|2024-08-20 08:10:00|2479|2473|2476.3|2470.3|2479.3|2473.3|2476|2470|71
1724141700000|2024-08-20 08:15:00|2476.5|2470.5|2478|2472|2479.3|2473.3|2475.8|2469.8|51
1724142000000|2024-08-20 08:20:00|2477.8|2471.8|2468.5|2462.5|2477.8|2471.8|2467.8|2461.8|116
1724142300000|2024-08-20 08:25:00|2468.3|2462.3|2466.3|2460.3|2469.8|2463.8|2464.5|2458.5|124
1724142600000|2024-08-20 08:30:00|2466.5|2460.5|2469|2463|2469.5|2463.5|2466.3|2460.3|66
1724142900000|2024-08-20 08:35:00|2468.8|2462.8|2470.3|2464.3|2470.8|2464.8|2468.8|2462.8|52
1724143200000|2024-08-20 08:40:00|2470.5|2464.5|2472|2466|2474|2468|2470|2464|55
1724143500000|2024-08-20 08:45:00|2471.8|2465.8|2475.8|2469.8|2476.5|2470.5|2471.5|2465.5|59
1724143800000|2024-08-20 08:50:00|2475.5|2469.5|2478.8|2472.8|2478.8|2472.8|2475.5|2469.5|53
1724144100000|2024-08-20 08:55:00|2479.5|2473.5|2479|2473|2481.8|2475.8|2478.8|2472.8|48
1724144400000|2024-08-20 09:00:00|2479.3|2473.3|2483.5|2477.5|2484.5|2478.5|2479|2473|67
1724144700000|2024-08-20 09:05:00|2483.3|2477.3|2478|2472|2484|2478|2478|2472|78
1724145000000|2024-08-20 09:10:00|2477.8|2471.8|2475.5|2469.5|2477.8|2471.8|2474.5|2468.5|66
1724145300000|2024-08-20 09:15:00|2475.3|2469.3|2475|2469|2477.5|2471.5|2474.8|2468.8|46
1724145600000|2024-08-20 09:20:00|2474.8|2468.8|2477|2471|2478|2472|2474.5|2468.5|48
1724145900000|2024-08-20 09:25:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2475.5|2469.5|57
1724146200000|2024-08-20 09:30:00|2477|2471|2476.5|2470.5|2478|2472|2476.3|2470.3|52
1724146500000|2024-08-20 09:35:00|2476.8|2470.8|2472.5|2466.5|2477.8|2471.8|2472.5|2466.5|49
1724146800000|2024-08-20 09:40:00|2472.8|2466.8|2472.8|2466.8|2474.5|2468.5|2472.3|2466.3|43
1724147100000|2024-08-20 09:45:00|2473|2467|2471.8|2465.8|2473.3|2467.3|2470.8|2464.8|42
1724147400000|2024-08-20 09:50:00|2471.5|2465.5|2469.8|2463.8|2471.5|2465.5|2468.8|2462.8|51
1724147700000|2024-08-20 09:55:00|2470|2464|2469.5|2463.5|2471|2465|2468.5|2462.5|39
1724148000000|2024-08-20 10:00:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|62
1724148300000|2024-08-20 10:05:00|2469.8|2463.8|2469.5|2463.5|2470|2464|2468.3|2462.3|35
1724148600000|2024-08-20 10:10:00|2469.8|2463.8|2470.8|2464.8|2471.5|2465.5|2469.5|2463.5|27
1724148900000|2024-08-20 10:15:00|2470.5|2464.5|2472|2466|2473|2467|2470.3|2464.3|24
1724149200000|2024-08-20 10:20:00|2472.3|2466.3|2471|2465|2472.8|2466.8|2471|2465|27
1724149500000|2024-08-20 10:25:00|2471.3|2465.3|2471.8|2465.8|2472.3|2466.3|2470.3|2464.3|32
1724149800000|2024-08-20 10:30:00|2472|2466|2475|2469|2475.5|2469.5|2471.8|2465.8|36
1724150100000|2024-08-20 10:35:00|2475.3|2469.3|2475|2469|2476|2470|2473.8|2467.8|34
1724150400000|2024-08-20 10:40:00|2475.3|2469.3|2475|2469|2477.3|2471.3|2475|2469|27
1724150700000|2024-08-20 10:45:00|2475.3|2469.3|2476.3|2470.3|2476.5|2470.5|2475.3|2469.3|30
1724151000000|2024-08-20 10:50:00|2476.5|2470.5|2478.5|2472.5|2478.8|2472.8|2476.3|2470.3|31
1724151300000|2024-08-20 10:55:00|2478.3|2472.3|2482|2476|2482.5|2476.5|2478.3|2472.3|71
1724151600000|2024-08-20 11:00:00|2482.3|2476.3|2482.8|2476.8|2483|2477|2481|2475|53
1724151900000|2024-08-20 11:05:00|2482.5|2476.5|2481|2475|2483|2477|2480.8|2474.8|35
1724152200000|2024-08-20 11:10:00|2481.3|2475.3|2480.8|2474.8|2482.8|2476.8|2480.3|2474.3|36
1724152500000|2024-08-20 11:15:00|2481|2475|2482.3|2476.3|2483.3|2477.3|2481|2475|24
1724152800000|2024-08-20 11:20:00|2482.5|2476.5|2481.8|2475.8|2483|2477|2481.8|2475.8|9
1724153100000|2024-08-20 11:25:00|2482|2476|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|16
1724153400000|2024-08-20 11:30:00|2481.5|2475.5|2478.5|2472.5|2482.5|2476.5|2477.8|2471.8|73
1724153700000|2024-08-20 11:35:00|2478.3|2472.3|2477.8|2471.8|2479|2473|2476.8|2470.8|63
1724154000000|2024-08-20 11:40:00|2477.5|2471.5|2477|2471|2477.8|2471.8|2476|2470|43
1724154300000|2024-08-20 11:45:00|2477.3|2471.3|2478|2472|2478.3|2472.3|2476.5|2470.5|52
1724154600000|2024-08-20 11:50:00|2478.3|2472.3|2474.8|2468.8|2478.3|2472.3|2473.5|2467.5|72
1724154900000|2024-08-20 11:55:00|2475|2469|2473.5|2467.5|2476|2470|2471.5|2465.5|125
1724155200000|2024-08-20 12:00:00|2473.8|2467.8|2474.3|2468.3|2475.3|2469.3|2472.3|2466.3|94
1724155500000|2024-08-20 12:05:00|2474.5|2468.5|2477.5|2471.5|2478.3|2472.3|2474.5|2468.5|79
1724155800000|2024-08-20 12:10:00|2477.8|2471.8|2479.8|2473.8|2479.8|2473.8|2476.5|2470.5|48
1724156100000|2024-08-20 12:15:00|2480|2474|2481|2475|2481|2475|2479.3|2473.3|62
1724156400000|2024-08-20 12:20:00|2481.3|2475.3|2481.3|2475.3|2482.3|2476.3|2480.3|2474.3|57
1724156700000|2024-08-20 12:25:00|2481|2475|2480.5|2474.5|2481|2475|2479|2473|47
1724157000000|2024-08-20 12:30:00|2480.8|2474.8|2482|2476|2482|2476|2480|2474|42
1724157300000|2024-08-20 12:35:00|2481.8|2475.8|2481|2475|2481.8|2475.8|2479.8|2473.8|72
1724157600000|2024-08-20 12:40:00|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2480.8|2474.8|42
1724157900000|2024-08-20 12:45:00|2482.8|2476.8|2483.8|2477.8|2484|2478|2482.3|2476.3|32
1724158200000|2024-08-20 12:50:00|2484|2478|2485.8|2479.8|2487|2481|2484|2478|37
1724158500000|2024-08-20 12:55:00|2486|2480|2485|2479|2486.8|2480.8|2484.3|2478.3|76
1724158800000|2024-08-20 13:00:00|2485.3|2479.3|2483.8|2477.8|2486.3|2480.3|2481.3|2475.3|261
1724159100000|2024-08-20 13:05:00|2484|2478|2488.3|2482.3|2488.3|2482.3|2482.8|2476.8|98
1724159400000|2024-08-20 13:10:00|2488.5|2482.5|2488|2482|2492|2486|2487.5|2481.5|193
1724159700000|2024-08-20 13:15:00|2488.3|2482.3|2487.3|2481.3|2489|2483|2485.3|2479.3|140
1724160000000|2024-08-20 13:20:00|2486.3|2480.3|2484.8|2478.8|2488|2482|2483.8|2477.8|120
1724160300000|2024-08-20 13:25:00|2484.3|2478.3|2485.8|2479.8|2486.8|2480.8|2483.8|2477.8|122
1724160600000|2024-08-20 13:30:00|2486|2480|2486|2480|2488|2482|2485.3|2479.3|115
1724160900000|2024-08-20 13:35:00|2486.3|2480.3|2483.8|2477.8|2487.3|2481.3|2482.8|2476.8|134
1724161200000|2024-08-20 13:40:00|2484|2478|2485.3|2479.3|2487|2481|2483.8|2477.8|77
1724161500000|2024-08-20 13:45:00|2485.5|2479.5|2483.5|2477.5|2487.5|2481.5|2483.5|2477.5|90
1724161800000|2024-08-20 13:50:00|2483.8|2477.8|2484.5|2478.5|2486.5|2480.5|2483.3|2477.3|108
1724162100000|2024-08-20 13:55:00|2484.8|2478.8|2489.5|2483.5|2489.5|2483.5|2484.8|2478.8|80
1724162400000|2024-08-20 14:00:00|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2487|2481|122
1724162700000|2024-08-20 14:05:00|2489.5|2483.5|2488.8|2482.8|2490.8|2484.8|2486.1|2480.1|121
1724163000000|2024-08-20 14:10:00|2488.5|2482.5|2487|2481|2488.5|2482.5|2485.3|2479.3|102
1724163300000|2024-08-20 14:15:00|2487.3|2481.3|2485.5|2479.5|2487.5|2481.5|2485.3|2479.3|111
1724163600000|2024-08-20 14:20:00|2485.8|2479.8|2487.8|2481.8|2489|2483|2485.5|2479.5|65
1724163900000|2024-08-20 14:25:00|2487.5|2481.5|2489.8|2483.8|2489.8|2483.8|2487.3|2481.3|78
1724164200000|2024-08-20 14:30:00|2490|2484|2491.5|2485.5|2491.8|2485.8|2489|2483|83
1724164500000|2024-08-20 14:35:00|2491.3|2485.3|2488.3|2482.3|2491.8|2485.8|2488.3|2482.3|45
1724164800000|2024-08-20 14:40:00|2488|2482|2482.8|2476.8|2488.3|2482.3|2482.8|2476.8|90
1724165100000|2024-08-20 14:45:00|2482.3|2476.3|2481.5|2475.5|2484|2478|2479.8|2473.8|92
1724165400000|2024-08-20 14:50:00|2481.8|2475.8|2482.3|2476.3|2483.8|2477.8|2481.3|2475.3|76
1724165700000|2024-08-20 14:55:00|2482|2476|2482.8|2476.8|2483.3|2477.3|2480.3|2474.3|105
1724166000000|2024-08-20 15:00:00|2483|2477|2483.8|2477.8|2484.3|2478.3|2480.3|2474.3|112
1724166300000|2024-08-20 15:05:00|2484|2478|2491.8|2485.8|2492|2486|2484|2478|141
1724166600000|2024-08-20 15:10:00|2492|2486|2493.8|2487.8|2493.8|2487.8|2491|2485|83
1724166900000|2024-08-20 15:15:00|2493.5|2487.5|2500.5|2494.5|2500.8|2494.8|2493.5|2487.5|153
1724167200000|2024-08-20 15:20:00|2499.8|2493.8|2502.3|2496.3|2503|2497|2498.5|2492.5|117
1724167500000|2024-08-20 15:25:00|2502|2496|2503.8|2497.8|2508.6|2502.6|2502|2496|304
1724167800000|2024-08-20 15:30:00|2503.5|2497.5|2496|2490|2503.5|2497.5|2494.5|2488.5|208
1724168100000|2024-08-20 15:35:00|2495.8|2489.8|2495|2489|2499.8|2493.8|2494|2488|117
1724168400000|2024-08-20 15:40:00|2494.8|2488.8|2490|2484|2495|2489|2489.8|2483.8|110
1724168700000|2024-08-20 15:45:00|2489.8|2483.8|2491.5|2485.5|2491.8|2485.8|2488.8|2482.8|90
1724169000000|2024-08-20 15:50:00|2491.8|2485.8|2489.8|2483.8|2492.5|2486.5|2489.3|2483.3|46
1724169300000|2024-08-20 15:55:00|2489.5|2483.5|2488.5|2482.5|2490.8|2484.8|2487.5|2481.5|56
1724169600000|2024-08-20 16:00:00|2488.8|2482.8|2486.5|2480.5|2488.8|2482.8|2485|2479|47
1724169900000|2024-08-20 16:05:00|2486.3|2480.3|2485.3|2479.3|2487.5|2481.5|2485.3|2479.3|40
1724170200000|2024-08-20 16:10:00|2485.5|2479.5|2486.8|2480.8|2487|2481|2485.5|2479.5|36
1724170500000|2024-08-20 16:15:00|2487|2481|2485.3|2479.3|2487.3|2481.3|2485.3|2479.3|23
1724170800000|2024-08-20 16:20:00|2485.5|2479.5|2486|2480|2486|2480|2485|2479|40
1724171100000|2024-08-20 16:25:00|2485.8|2479.8|2485.3|2479.3|2486.3|2480.3|2485.3|2479.3|20
1724171400000|2024-08-20 16:30:00|2485.5|2479.5|2483.5|2477.5|2486|2480|2483.3|2477.3|38
1724171700000|2024-08-20 16:35:00|2483.8|2477.8|2485|2479|2485.3|2479.3|2483.8|2477.8|33
1724172000000|2024-08-20 16:40:00|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.5|2478.5|13
1724172300000|2024-08-20 16:45:00|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|11
1724172600000|2024-08-20 16:50:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484|2478|38
1724172900000|2024-08-20 16:55:00|2485.5|2479.5|2486|2480|2486.3|2480.3|2485|2479|39
1724173200000|2024-08-20 17:00:00|2485.8|2479.8|2484.3|2478.3|2486|2480|2484.3|2478.3|22
1724173500000|2024-08-20 17:05:00|2484.5|2478.5|2484.5|2478.5|2485|2479|2484.3|2478.3|6
1724173800000|2024-08-20 17:10:00|2484.8|2478.8|2481.5|2475.5|2484.8|2478.8|2480.3|2474.3|32
1724174100000|2024-08-20 17:15:00|2481.3|2475.3|2481.8|2475.8|2482|2476|2480.4|2474.4|19
1724174400000|2024-08-20 17:20:00|2481.5|2475.5|2482.8|2476.8|2482.8|2476.8|2481.3|2475.3|11
1724174700000|2024-08-20 17:25:00|2482.5|2476.5|2480.5|2474.5|2482.5|2476.5|2480.5|2474.5|8
1724175000000|2024-08-20 17:30:00|2480.3|2474.3|2481.3|2475.3|2481.5|2475.5|2479.5|2473.5|9
1724175300000|2024-08-20 17:35:00|2480.8|2474.8|2482.3|2476.3|2482.3|2476.3|2480.8|2474.8|8
1724175600000|2024-08-20 17:40:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1724175900000|2024-08-20 17:45:00|2482.5|2476.5|2483.3|2477.3|2483.5|2477.5|2482.3|2476.3|6
1724176200000|2024-08-20 17:50:00|2483|2477|2479.8|2473.8|2483|2477|2479.5|2473.5|20
1724176500000|2024-08-20 17:55:00|2484.3|2469.3|2485.8|2470.8|2486.3|2471.3|2484|2469|7
1724198400000|2024-08-21 00:00:00|2480.5|2474.5|2479.6|2473.6|2482.1|2476.1|2479.6|2473.6|17
1724198700000|2024-08-21 00:05:00|2479.5|2473.5|2482.1|2476.1|2482.9|2476.9|2479.3|2473.3|19
1724199000000|2024-08-21 00:10:00|2481.9|2475.9|2482.8|2476.8|2483|2477|2481.8|2475.8|9
1724199300000|2024-08-21 00:15:00|2483|2477|2483|2477|2484|2478|2482.8|2476.8|14
1724199600000|2024-08-21 00:20:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1724199900000|2024-08-21 00:25:00|2483.3|2477.3|2484.8|2478.8|2485|2479|2483.3|2477.3|10
1724200200000|2024-08-21 00:30:00|2485.5|2479.5|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|10
1724200500000|2024-08-21 00:35:00|2485.8|2479.8|2484.5|2478.5|2486|2480|2484.5|2478.5|6
1724200800000|2024-08-21 00:40:00|2484.8|2478.8|2484|2478|2485|2479|2484|2478|5
1724201100000|2024-08-21 00:45:00|2484.3|2478.3|2484.3|2478.3|2485.3|2479.3|2483.3|2477.3|12
1724201400000|2024-08-21 00:50:00|2484.5|2478.5|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|8
1724201700000|2024-08-21 00:55:00|2485.5|2479.5|2483.3|2477.3|2485.5|2479.5|2483.3|2477.3|17
1724202000000|2024-08-21 01:00:00|2483.5|2477.5|2479.5|2473.5|2486.6|2480.6|2479.5|2473.5|173
1724202300000|2024-08-21 01:05:00|2479.3|2473.3|2476.5|2470.5|2479.5|2473.5|2476.3|2470.3|91
1724202600000|2024-08-21 01:10:00|2476.3|2470.3|2475|2469|2478|2472|2474.5|2468.5|83
1724202900000|2024-08-21 01:15:00|2474.8|2468.8|2473.3|2467.3|2475|2469|2472.3|2466.3|64
1724203200000|2024-08-21 01:20:00|2473.5|2467.5|2474|2468|2478|2472|2473.3|2467.3|66
1724203500000|2024-08-21 01:25:00|2474.3|2468.3|2473.5|2467.5|2475.3|2469.3|2472.3|2466.3|102
1724203800000|2024-08-21 01:30:00|2473.3|2467.3|2471.5|2465.5|2475|2469|2470.3|2464.3|122
1724204100000|2024-08-21 01:35:00|2471.3|2465.3|2474.8|2468.8|2475.5|2469.5|2470.8|2464.8|102
1724204400000|2024-08-21 01:40:00|2475|2469|2478.5|2472.5|2480|2474|2474.3|2468.3|139
1724204700000|2024-08-21 01:45:00|2478.8|2472.8|2478.5|2472.5|2481.5|2475.5|2478|2472|93
1724205000000|2024-08-21 01:50:00|2478.8|2472.8|2479.5|2473.5|2480|2474|2477.8|2471.8|78
1724205300000|2024-08-21 01:55:00|2479.8|2473.8|2475.8|2469.8|2479.8|2473.8|2475.5|2469.5|108
1724205600000|2024-08-21 02:00:00|2476|2470|2477.5|2471.5|2479.3|2473.3|2475.3|2469.3|119
1724205900000|2024-08-21 02:05:00|2477.8|2471.8|2478|2472|2479|2473|2476.5|2470.5|121
1724206200000|2024-08-21 02:10:00|2478.3|2472.3|2475.8|2469.8|2479|2473|2474.5|2468.5|69
1724206500000|2024-08-21 02:15:00|2476|2470|2479.5|2473.5|2479.5|2473.5|2476|2470|32
1724206800000|2024-08-21 02:20:00|2479.3|2473.3|2481|2475|2482|2476|2479.3|2473.3|21
1724207100000|2024-08-21 02:25:00|2481.3|2475.3|2479.5|2473.5|2481.3|2475.3|2479.3|2473.3|18
1724207400000|2024-08-21 02:30:00|2479.8|2473.8|2480.3|2474.3|2481.5|2475.5|2475.3|2469.3|110
1724207700000|2024-08-21 02:35:00|2480.5|2474.5|2481|2475|2481.8|2475.8|2480.3|2474.3|55
1724208000000|2024-08-21 02:40:00|2481.3|2475.3|2480.5|2474.5|2481.5|2475.5|2480|2474|49
1724208300000|2024-08-21 02:45:00|2480.3|2474.3|2482.3|2476.3|2483|2477|2479.8|2473.8|42
1724208600000|2024-08-21 02:50:00|2482|2476|2484|2478|2484|2478|2481|2475|23
1724208900000|2024-08-21 02:55:00|2484.3|2478.3|2484|2478|2485|2479|2483.5|2477.5|30
1724209200000|2024-08-21 03:00:00|2484.3|2478.3|2483.8|2477.8|2485|2479|2483.5|2477.5|40
1724209500000|2024-08-21 03:05:00|2483.5|2477.5|2483.8|2477.8|2485.5|2479.5|2483|2477|31
1724209800000|2024-08-21 03:10:00|2484|2478|2484.3|2478.3|2485.3|2479.3|2483.5|2477.5|36
1724210100000|2024-08-21 03:15:00|2484|2478|2483.8|2477.8|2485|2479|2482.8|2476.8|62
1724210400000|2024-08-21 03:20:00|2483.5|2477.5|2485.3|2479.3|2485.5|2479.5|2482.8|2476.8|50
1724210700000|2024-08-21 03:25:00|2485.5|2479.5|2486.3|2480.3|2488.3|2482.3|2484.3|2478.3|88
1724211000000|2024-08-21 03:30:00|2486.5|2480.5|2487.5|2481.5|2488|2482|2486.3|2480.3|19
1724211300000|2024-08-21 03:35:00|2487.8|2481.8|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|11
1724211600000|2024-08-21 03:40:00|2489|2483|2491.3|2485.3|2492.8|2486.8|2489|2483|24
1724211900000|2024-08-21 03:45:00|2491|2485|2489.8|2483.8|2491|2485|2489.5|2483.5|12
1724212200000|2024-08-21 03:50:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1724212500000|2024-08-21 03:55:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1724212800000|2024-08-21 04:00:00|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|3
1724213100000|2024-08-21 04:05:00|2489.3|2483.3|2489|2483|2489.5|2483.5|2489|2483|4
1724213400000|2024-08-21 04:10:00|2489.3|2483.3|2490.5|2484.5|2490.8|2484.8|2489|2483|8
1724213700000|2024-08-21 04:15:00|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.5|2484.5|5
1724214000000|2024-08-21 04:20:00|2491|2485|2490.5|2484.5|2491.3|2485.3|2490|2484|11
1724214300000|2024-08-21 04:25:00|2490.8|2484.8|2489.5|2483.5|2490.8|2484.8|2489.5|2483.5|11
1724214600000|2024-08-21 04:30:00|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|8
1724214900000|2024-08-21 04:35:00|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|6
1724215200000|2024-08-21 04:40:00|2489.8|2483.8|2487|2481|2489.8|2483.8|2486.8|2480.8|20
1724215500000|2024-08-21 04:45:00|2486.8|2480.8|2488|2482|2488|2482|2486.8|2480.8|14
1724215800000|2024-08-21 04:50:00|2488.3|2482.3|2488.5|2482.5|2489.3|2483.3|2488|2482|12
1724216100000|2024-08-21 04:55:00|2488.8|2482.8|2487|2481|2489|2483|2487|2481|8
1724216400000|2024-08-21 05:00:00|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.5|2480.5|21
1724216700000|2024-08-21 05:05:00|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485|2479|9
1724217000000|2024-08-21 05:10:00|2485.8|2479.8|2485.5|2479.5|2486|2480|2484.8|2478.8|18
1724217300000|2024-08-21 05:15:00|2485.8|2479.8|2486.5|2480.5|2486.8|2480.8|2485|2479|15
1724217600000|2024-08-21 05:20:00|2485.8|2479.8|2487|2481|2487.3|2481.3|2485.8|2479.8|11
1724217900000|2024-08-21 05:25:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1724218200000|2024-08-21 05:30:00|2486.8|2480.8|2488|2482|2490.5|2484.5|2486.5|2480.5|179
1724218500000|2024-08-21 05:35:00|2488.3|2482.3|2488.3|2482.3|2489|2483|2486.5|2480.5|62
1724218800000|2024-08-21 05:40:00|2488.5|2482.5|2490|2484|2490.5|2484.5|2487.3|2481.3|132
1724219100000|2024-08-21 05:45:00|2490.3|2484.3|2490|2484|2491.8|2485.8|2489|2483|53
1724219400000|2024-08-21 05:50:00|2490.3|2484.3|2490|2484|2490.5|2484.5|2489.3|2483.3|43
1724219700000|2024-08-21 05:55:00|2489.8|2483.8|2488.5|2482.5|2490.5|2484.5|2488.3|2482.3|39
1724220000000|2024-08-21 06:00:00|2488.8|2482.8|2489.3|2483.3|2490.3|2484.3|2488.8|2482.8|32
1724220300000|2024-08-21 06:05:00|2489|2483|2486|2480|2489|2483|2486|2480|48
1724220600000|2024-08-21 06:10:00|2485.8|2479.8|2483.8|2477.8|2486.8|2480.8|2483.5|2477.5|57
1724220900000|2024-08-21 06:15:00|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2482.8|2476.8|21
1724221200000|2024-08-21 06:20:00|2483.8|2477.8|2490|2484|2490.8|2484.8|2483.5|2477.5|94
1724221500000|2024-08-21 06:25:00|2489.8|2483.8|2487|2481|2489.8|2483.8|2486.8|2480.8|67
1724221800000|2024-08-21 06:30:00|2487.3|2481.3|2490.3|2484.3|2491|2485|2487.3|2481.3|56
1724222100000|2024-08-21 06:35:00|2490.5|2484.5|2492.5|2486.5|2493.8|2487.8|2490.3|2484.3|73
1724222400000|2024-08-21 06:40:00|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491|2485|36
1724222700000|2024-08-21 06:45:00|2491.8|2485.8|2494.5|2488.5|2494.5|2488.5|2491|2485|115
1724223000000|2024-08-21 06:50:00|2494.3|2488.3|2490.5|2484.5|2494.3|2488.3|2488|2482|62
1724223300000|2024-08-21 06:55:00|2490.8|2484.8|2491|2485|2491.3|2485.3|2488.3|2482.3|48
1724223600000|2024-08-21 07:00:00|2492|2486|2495.3|2489.3|2498|2492|2492|2486|143
1724223900000|2024-08-21 07:05:00|2494.8|2488.8|2491.8|2485.8|2494.8|2488.8|2490.3|2484.3|42
1724224200000|2024-08-21 07:10:00|2491.5|2485.5|2489|2483|2491.8|2485.8|2488.3|2482.3|69
1724224500000|2024-08-21 07:15:00|2488.8|2482.8|2492|2486|2492|2486|2487.3|2481.3|53
1724224800000|2024-08-21 07:20:00|2492.3|2486.3|2485.3|2479.3|2492.3|2486.3|2484.8|2478.8|76
1724225100000|2024-08-21 07:25:00|2485.5|2479.5|2484.8|2478.8|2488.3|2482.3|2484.3|2478.3|54
1724225400000|2024-08-21 07:30:00|2485|2479|2477.5|2471.5|2485.3|2479.3|2475.5|2469.5|96
1724225700000|2024-08-21 07:35:00|2477.8|2471.8|2480|2474|2481.3|2475.3|2477.8|2471.8|47
1724226000000|2024-08-21 07:40:00|2480.3|2474.3|2473|2467|2481.3|2475.3|2470.5|2464.5|94
1724226300000|2024-08-21 07:45:00|2473.3|2467.3|2472.5|2466.5|2476.5|2470.5|2472.5|2466.5|73
1724226600000|2024-08-21 07:50:00|2472.8|2466.8|2475.3|2469.3|2477.3|2471.3|2472.8|2466.8|58
1724226900000|2024-08-21 07:55:00|2475|2469|2477.8|2471.8|2478|2472|2475|2469|48
1724227200000|2024-08-21 08:00:00|2477.3|2471.3|2483.3|2477.3|2484.5|2478.5|2476.8|2470.8|173
1724227500000|2024-08-21 08:05:00|2483|2477|2479.8|2473.8|2483|2477|2478.8|2472.8|51
1724227800000|2024-08-21 08:10:00|2480|2474|2479.8|2473.8|2482.5|2476.5|2479.3|2473.3|55
1724228100000|2024-08-21 08:15:00|2479.5|2473.5|2473.6|2467.6|2480.8|2474.8|2472.5|2466.5|62
1724228400000|2024-08-21 08:20:00|2473.4|2467.4|2474|2468|2475|2469|2473.1|2467.1|70
1724228700000|2024-08-21 08:25:00|2474.3|2468.3|2479.3|2473.3|2479.3|2473.3|2474.3|2468.3|36
1724229000000|2024-08-21 08:30:00|2479|2473|2481.3|2475.3|2482|2476|2479|2473|48
1724229300000|2024-08-21 08:35:00|2481.5|2475.5|2479.3|2473.3|2481.8|2475.8|2479|2473|30
1724229600000|2024-08-21 08:40:00|2479.5|2473.5|2479.3|2473.3|2480.3|2474.3|2478.8|2472.8|37
1724229900000|2024-08-21 08:45:00|2479.5|2473.5|2480|2474|2480|2474|2476.5|2470.5|43
1724230200000|2024-08-21 08:50:00|2480.3|2474.3|2479.5|2473.5|2480.8|2474.8|2478|2472|33
1724230500000|2024-08-21 08:55:00|2479.3|2473.3|2479.5|2473.5|2480.3|2474.3|2477.8|2471.8|42
1724230800000|2024-08-21 09:00:00|2479.8|2473.8|2479.8|2473.8|2480.5|2474.5|2479|2473|23
1724231100000|2024-08-21 09:05:00|2480|2474|2480.3|2474.3|2480.5|2474.5|2479|2473|15
1724231400000|2024-08-21 09:10:00|2480|2474|2476.8|2470.8|2480|2474|2476.8|2470.8|29
1724231700000|2024-08-21 09:15:00|2476.5|2470.5|2474.3|2468.3|2476.8|2470.8|2470.3|2464.3|69
1724232000000|2024-08-21 09:20:00|2474.5|2468.5|2473.8|2467.8|2474.8|2468.8|2473.3|2467.3|18
1724232300000|2024-08-21 09:25:00|2474|2468|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|12
1724232600000|2024-08-21 09:30:00|2474|2468|2476.5|2470.5|2476.5|2470.5|2473.8|2467.8|28
1724232900000|2024-08-21 09:35:00|2476.3|2470.3|2478|2472|2478|2472|2475.3|2469.3|20
1724233200000|2024-08-21 09:40:00|2478.3|2472.3|2479.8|2473.8|2480|2474|2478|2472|21
1724233500000|2024-08-21 09:45:00|2479.5|2473.5|2478.3|2472.3|2480.3|2474.3|2477.3|2471.3|37
1724233800000|2024-08-21 09:50:00|2478.5|2472.5|2479.3|2473.3|2479.5|2473.5|2477.8|2471.8|16
1724234100000|2024-08-21 09:55:00|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|20
1724234400000|2024-08-21 10:00:00|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1724234700000|2024-08-21 10:05:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|4
1724235000000|2024-08-21 10:10:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2481.3|2475.3|20
1724235300000|2024-08-21 10:15:00|2482|2476|2480.8|2474.8|2482.8|2476.8|2480.5|2474.5|35
1724235600000|2024-08-21 10:20:00|2480.3|2474.3|2480.3|2474.3|2480.8|2474.8|2478.8|2472.8|24
1724235900000|2024-08-21 10:25:00|2480|2474|2482.5|2476.5|2482.8|2476.8|2479.3|2473.3|44
1724236200000|2024-08-21 10:30:00|2482.3|2476.3|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|35
1724236500000|2024-08-21 10:35:00|2481|2475|2485.8|2479.8|2486.8|2480.8|2480.8|2474.8|42
1724236800000|2024-08-21 10:40:00|2486.5|2480.5|2487.3|2481.3|2487.5|2481.5|2485.5|2479.5|48
1724237100000|2024-08-21 10:45:00|2487|2481|2488|2482|2488.3|2482.3|2486.8|2480.8|26
1724237400000|2024-08-21 10:50:00|2488.3|2482.3|2490.8|2484.8|2491|2485|2487.8|2481.8|39
1724237700000|2024-08-21 10:55:00|2491|2485|2491.3|2485.3|2491.5|2485.5|2490.3|2484.3|38
1724238000000|2024-08-21 11:00:00|2491|2485|2485.8|2479.8|2491|2485|2485.8|2479.8|35
1724238300000|2024-08-21 11:05:00|2486|2480|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|34
1724238600000|2024-08-21 11:10:00|2484.5|2478.5|2486.8|2480.8|2486.8|2480.8|2484.5|2478.5|29
1724238900000|2024-08-21 11:15:00|2487|2481|2485.3|2479.3|2487.8|2481.8|2485.3|2479.3|39
1724239200000|2024-08-21 11:20:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|12
1724239500000|2024-08-21 11:25:00|2485.5|2479.5|2481.5|2475.5|2485.8|2479.8|2481.3|2475.3|37
1724239800000|2024-08-21 11:30:00|2481.8|2475.8|2483.8|2477.8|2484.3|2478.3|2481.8|2475.8|48
1724240100000|2024-08-21 11:35:00|2484|2478|2483.8|2477.8|2484.8|2478.8|2482|2476|39
1724240400000|2024-08-21 11:40:00|2483.5|2477.5|2481|2475|2483.5|2477.5|2480.3|2474.3|57
1724240700000|2024-08-21 11:45:00|2480.8|2474.8|2480.5|2474.5|2482.3|2476.3|2480.3|2474.3|26
1724241000000|2024-08-21 11:50:00|2480.3|2474.3|2478.8|2472.8|2481.3|2475.3|2478.8|2472.8|43
1724241300000|2024-08-21 11:55:00|2479|2473|2478.8|2472.8|2480.8|2474.8|2478.5|2472.5|47
1724241600000|2024-08-21 12:00:00|2478.3|2472.3|2478.3|2472.3|2479.5|2473.5|2477.3|2471.3|73
1724241900000|2024-08-21 12:05:00|2477.8|2471.8|2475|2469|2478.8|2472.8|2474.5|2468.5|59
1724242200000|2024-08-21 12:10:00|2475.3|2469.3|2478.3|2472.3|2478.5|2472.5|2475.3|2469.3|47
1724242500000|2024-08-21 12:15:00|2478|2472|2479.8|2473.8|2480.3|2474.3|2477.8|2471.8|47
1724242800000|2024-08-21 12:20:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|11
1724243100000|2024-08-21 12:25:00|2480|2474|2479.3|2473.3|2480.3|2474.3|2477.8|2471.8|28
1724243400000|2024-08-21 12:30:00|2479.5|2473.5|2482.3|2476.3|2482.5|2476.5|2479.3|2473.3|27
1724243700000|2024-08-21 12:35:00|2481.8|2475.8|2480.3|2474.3|2482|2476|2480.3|2474.3|29
1724244000000|2024-08-21 12:40:00|2480.5|2474.5|2479.8|2473.8|2481|2475|2479.3|2473.3|16
1724244300000|2024-08-21 12:45:00|2480|2474|2478|2472|2480.3|2474.3|2478|2472|25
1724244600000|2024-08-21 12:50:00|2478.3|2472.3|2477|2471|2478.3|2472.3|2475.8|2469.8|22
1724244900000|2024-08-21 12:55:00|2477.3|2471.3|2479.8|2473.8|2480.8|2474.8|2476.8|2470.8|57
1724245200000|2024-08-21 13:00:00|2480|2474|2475.8|2469.8|2480.8|2474.8|2475.8|2469.8|108
1724245500000|2024-08-21 13:05:00|2476|2470|2472.8|2466.8|2476.3|2470.3|2472.3|2466.3|82
1724245800000|2024-08-21 13:10:00|2472.5|2466.5|2471.3|2465.3|2473.8|2467.8|2471.3|2465.3|54
1724246100000|2024-08-21 13:15:00|2471|2465|2471.8|2465.8|2472.3|2466.3|2469|2463|65
1724246400000|2024-08-21 13:20:00|2471.5|2465.5|2470.8|2464.8|2473.3|2467.3|2470.8|2464.8|73
1724246700000|2024-08-21 13:25:00|2470.5|2464.5|2465.3|2459.3|2470.8|2464.8|2465.3|2459.3|77
1724247000000|2024-08-21 13:30:00|2465|2459|2460.1|2454.1|2465|2459|2457|2451|168
1724247300000|2024-08-21 13:35:00|2460|2454|2459|2453|2462.5|2456.5|2457.5|2451.5|104
1724247600000|2024-08-21 13:40:00|2458.8|2452.8|2459.8|2453.8|2460.8|2454.8|2457.5|2451.5|118
1724247900000|2024-08-21 13:45:00|2459.5|2453.5|2461|2455|2462.8|2456.8|2459.3|2453.3|133
1724248200000|2024-08-21 13:50:00|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2457.3|2451.3|95
1724248500000|2024-08-21 13:55:00|2461|2455|2461.8|2455.8|2463.3|2457.3|2460.3|2454.3|76
1724248800000|2024-08-21 14:00:00|2461.5|2455.5|2465|2459|2465|2459|2458.8|2452.8|192
1724249100000|2024-08-21 14:05:00|2465.3|2459.3|2458.8|2452.8|2465.5|2459.5|2458|2452|143
1724249400000|2024-08-21 14:10:00|2459|2453|2466.5|2460.5|2467|2461|2458|2452|124
1724249700000|2024-08-21 14:15:00|2466.3|2460.3|2467|2461|2469.5|2463.5|2465.5|2459.5|102
1724250000000|2024-08-21 14:20:00|2467.3|2461.3|2465.3|2459.3|2467.5|2461.5|2464|2458|83
1724250300000|2024-08-21 14:25:00|2465.5|2459.5|2466.5|2460.5|2469.5|2463.5|2465.3|2459.3|130
1724250600000|2024-08-21 14:30:00|2466.8|2460.8|2466.5|2460.5|2469|2463|2464.5|2458.5|139
1724250900000|2024-08-21 14:35:00|2466.8|2460.8|2469.3|2463.3|2469.5|2463.5|2463|2457|98
1724251200000|2024-08-21 14:40:00|2469|2463|2467.8|2461.8|2469.5|2463.5|2466.8|2460.8|68
1724251500000|2024-08-21 14:45:00|2468|2462|2468.3|2462.3|2468.5|2462.5|2466|2460|75
1724251800000|2024-08-21 14:50:00|2468|2462|2464.8|2458.8|2468.3|2462.3|2464.3|2458.3|72
1724252100000|2024-08-21 14:55:00|2464.3|2458.3|2471.8|2465.8|2473|2467|2463.8|2457.8|126
1724252400000|2024-08-21 15:00:00|2472.3|2466.3|2480.8|2474.8|2481|2475|2472.3|2466.3|167
1724252700000|2024-08-21 15:05:00|2481|2475|2485.3|2479.3|2487.5|2481.5|2481|2475|91
1724253000000|2024-08-21 15:10:00|2485|2479|2475.3|2469.3|2485.8|2479.8|2475.3|2469.3|130
1724253300000|2024-08-21 15:15:00|2475.5|2469.5|2487.5|2481.5|2488|2482|2475.5|2469.5|183
1724253600000|2024-08-21 15:20:00|2487.8|2481.8|2487.5|2481.5|2489.3|2483.3|2484.3|2478.3|103
1724253900000|2024-08-21 15:25:00|2487.8|2481.8|2486.5|2480.5|2492.3|2486.3|2486.5|2480.5|222
1724254200000|2024-08-21 15:30:00|2486.3|2480.3|2485.8|2479.8|2487.5|2481.5|2483.8|2477.8|137
1724254500000|2024-08-21 15:35:00|2485.5|2479.5|2482.5|2476.5|2485.8|2479.8|2481.3|2475.3|81
1724254800000|2024-08-21 15:40:00|2482.8|2476.8|2482.3|2476.3|2484.8|2478.8|2480.5|2474.5|76
1724255100000|2024-08-21 15:45:00|2482.5|2476.5|2484|2478|2484.3|2478.3|2482.5|2476.5|45
1724255400000|2024-08-21 15:50:00|2483.8|2477.8|2482.3|2476.3|2484.3|2478.3|2481.3|2475.3|59
1724255700000|2024-08-21 15:55:00|2482|2476|2482|2476|2483.3|2477.3|2481.3|2475.3|39
1724256000000|2024-08-21 16:00:00|2481.8|2475.8|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|22
1724256300000|2024-08-21 16:05:00|2481.8|2475.8|2481|2475|2482.8|2476.8|2481|2475|23
1724256600000|2024-08-21 16:10:00|2480.8|2474.8|2478|2472|2480.8|2474.8|2477|2471|30
1724256900000|2024-08-21 16:15:00|2478.3|2472.3|2482|2476|2482.3|2476.3|2478.3|2472.3|26
1724257200000|2024-08-21 16:20:00|2482.3|2476.3|2482.8|2476.8|2483.3|2477.3|2482.3|2476.3|26
1724257500000|2024-08-21 16:25:00|2482.5|2476.5|2483|2477|2483.8|2477.8|2482.5|2476.5|21
1724257800000|2024-08-21 16:30:00|2483.3|2477.3|2483.8|2477.8|2484|2478|2482.5|2476.5|17
1724258100000|2024-08-21 16:35:00|2484|2478|2484.5|2478.5|2485|2479|2484|2478|19
1724258400000|2024-08-21 16:40:00|2484.8|2478.8|2484.3|2478.3|2485.3|2479.3|2484.3|2478.3|11
1724258700000|2024-08-21 16:45:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|10
1724259000000|2024-08-21 16:50:00|2482|2476|2482.5|2476.5|2483|2477|2482|2476|6
1724259300000|2024-08-21 16:55:00|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.3|2476.3|17
1724259600000|2024-08-21 17:00:00|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|32
1724259900000|2024-08-21 17:05:00|2483.5|2477.5|2483.5|2477.5|2484|2478|2483|2477|20
1724260200000|2024-08-21 17:10:00|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|6
1724260500000|2024-08-21 17:15:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|10
1724260800000|2024-08-21 17:20:00|2483.8|2477.8|2484.5|2478.5|2485.3|2479.3|2483.8|2477.8|10
1724261100000|2024-08-21 17:25:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|5
1724261400000|2024-08-21 17:30:00|2485|2479|2484.8|2478.8|2485|2479|2484.5|2478.5|8
1724261700000|2024-08-21 17:35:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1724262000000|2024-08-21 17:40:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|8
1724262300000|2024-08-21 17:45:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1724262600000|2024-08-21 17:50:00|2484.8|2478.8|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|15
1724262900000|2024-08-21 17:55:00|2485|2479|2488.5|2473.5|2489.8|2479|2485|2473|6
1724284800000|2024-08-22 00:00:00|2481.4|2475.4|2484.4|2478.4|2484.4|2478.4|2481.4|2475.4|29
1724285100000|2024-08-22 00:05:00|2484.6|2478.6|2484|2478|2485.1|2479.1|2483|2477|20
1724285400000|2024-08-22 00:10:00|2483.8|2477.8|2482.3|2476.3|2483.8|2477.8|2481.8|2475.8|15
1724285700000|2024-08-22 00:15:00|2482.5|2476.5|2484|2478|2484|2478|2482|2476|15
1724286000000|2024-08-22 00:20:00|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|8
1724286300000|2024-08-22 00:25:00|2484.3|2478.3|2484|2478|2484.8|2478.8|2484|2478|8
1724286600000|2024-08-22 00:30:00|2483.8|2477.8|2483.8|2477.8|2484|2478|2482.5|2476.5|17
1724286900000|2024-08-22 00:35:00|2484|2478|2484|2478|2484.5|2478.5|2483.5|2477.5|10
1724287200000|2024-08-22 00:40:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1724287500000|2024-08-22 00:45:00|2484.8|2478.8|2486.5|2480.5|2486.5|2480.5|2484.8|2478.8|10
1724287800000|2024-08-22 00:50:00|2486.8|2480.8|2487.8|2481.8|2488.3|2482.3|2486.8|2480.8|16
1724288100000|2024-08-22 00:55:00|2487.5|2481.5|2486|2480|2487.8|2481.8|2485.3|2479.3|26
1724288400000|2024-08-22 01:00:00|2486.3|2480.3|2484.5|2478.5|2487.5|2481.5|2483.5|2477.5|101
1724288700000|2024-08-22 01:05:00|2484.8|2478.8|2482|2476|2486|2480|2481.3|2475.3|92
1724289000000|2024-08-22 01:10:00|2481.8|2475.8|2481.3|2475.3|2482.5|2476.5|2480.5|2474.5|50
1724289300000|2024-08-22 01:15:00|2481.5|2475.5|2485.3|2479.3|2485.3|2479.3|2480.8|2474.8|74
1724289600000|2024-08-22 01:20:00|2485.5|2479.5|2486.3|2480.3|2488.8|2482.8|2485.5|2479.5|69
1724289900000|2024-08-22 01:25:00|2486.5|2480.5|2490.8|2484.8|2490.8|2484.8|2486|2480|80
1724290200000|2024-08-22 01:30:00|2491|2485|2490.5|2484.5|2492.5|2486.5|2489.5|2483.5|95
1724290500000|2024-08-22 01:35:00|2490.3|2484.3|2487|2481|2490.3|2484.3|2486.3|2480.3|78
1724290800000|2024-08-22 01:40:00|2487.3|2481.3|2488.3|2482.3|2489|2483|2486|2480|117
1724291100000|2024-08-22 01:45:00|2488|2482|2488.5|2482.5|2490|2484|2487.5|2481.5|80
1724291400000|2024-08-22 01:50:00|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2486.3|2480.3|76
1724291700000|2024-08-22 01:55:00|2488.5|2482.5|2486.8|2480.8|2488.5|2482.5|2486.5|2480.5|86
1724292000000|2024-08-22 02:00:00|2486.5|2480.5|2486|2480|2487.5|2481.5|2484.3|2478.3|85
1724292300000|2024-08-22 02:05:00|2485.8|2479.8|2486.5|2480.5|2487|2481|2485|2479|89
1724292600000|2024-08-22 02:10:00|2486.8|2480.8|2487|2481|2487.5|2481.5|2484.5|2478.5|66
1724292900000|2024-08-22 02:15:00|2487.3|2481.3|2486.8|2480.8|2488.3|2482.3|2486|2480|19
1724293200000|2024-08-22 02:20:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|20
1724293500000|2024-08-22 02:25:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486|2480|27
1724293800000|2024-08-22 02:30:00|2487.3|2481.3|2490.5|2484.5|2490.8|2484.8|2486.8|2480.8|94
1724294100000|2024-08-22 02:35:00|2490.8|2484.8|2489|2483|2490.8|2484.8|2489|2483|41
1724294400000|2024-08-22 02:40:00|2489.3|2483.3|2492|2486|2492.8|2486.8|2489.3|2483.3|52
1724294700000|2024-08-22 02:45:00|2492.3|2486.3|2494.8|2488.8|2495|2489|2491.8|2485.8|40
1724295000000|2024-08-22 02:50:00|2495|2489|2496.3|2490.3|2496.8|2490.8|2494.8|2488.8|28
1724295300000|2024-08-22 02:55:00|2496|2490|2496.5|2490.5|2496.8|2490.8|2495.8|2489.8|27
1724295600000|2024-08-22 03:00:00|2496.3|2490.3|2496|2490|2496.8|2490.8|2495.3|2489.3|34
1724295900000|2024-08-22 03:05:00|2496.3|2490.3|2496|2490|2496.8|2490.8|2495.5|2489.5|16
1724296200000|2024-08-22 03:10:00|2496.3|2490.3|2495.5|2489.5|2496.5|2490.5|2495.3|2489.3|37
1724296500000|2024-08-22 03:15:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495|2489|29
1724296800000|2024-08-22 03:20:00|2496|2490|2494.8|2488.8|2496.8|2490.8|2494.3|2488.3|27
1724297100000|2024-08-22 03:25:00|2495|2489|2494.8|2488.8|2495.5|2489.5|2494.5|2488.5|17
1724297400000|2024-08-22 03:30:00|2495|2489|2496|2490|2496.3|2490.3|2495|2489|9
1724297700000|2024-08-22 03:35:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|5
1724298000000|2024-08-22 03:40:00|2496.5|2490.5|2495.8|2489.8|2496.8|2490.8|2495.8|2489.8|8
1724298300000|2024-08-22 03:45:00|2496|2490|2495.3|2489.3|2496|2490|2494.3|2488.3|15
1724298600000|2024-08-22 03:50:00|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|3
1724298900000|2024-08-22 03:55:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2493.3|2487.3|10
1724299200000|2024-08-22 04:00:00|2494.3|2488.3|2494.8|2488.8|2495|2489|2494.3|2488.3|8
1724299500000|2024-08-22 04:05:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494|2488|5
1724299800000|2024-08-22 04:10:00|2494.3|2488.3|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|10
1724300100000|2024-08-22 04:15:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1724300400000|2024-08-22 04:20:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|4
1724300700000|2024-08-22 04:25:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493|2487|6
1724301000000|2024-08-22 04:30:00|2494|2488|2494.5|2488.5|2494.8|2488.8|2494|2488|7
1724301300000|2024-08-22 04:35:00|2494.8|2488.8|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|8
1724301600000|2024-08-22 04:40:00|2495.5|2489.5|2496|2490|2496.3|2490.3|2495.3|2489.3|20
1724301900000|2024-08-22 04:45:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2495.8|2489.8|23
1724302200000|2024-08-22 04:50:00|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|10
1724302500000|2024-08-22 04:55:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496|2490|5
1724302800000|2024-08-22 05:00:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.5|2490.5|11
1724303100000|2024-08-22 05:05:00|2497.5|2491.5|2499|2493|2499|2493|2497.5|2491.5|15
1724303400000|2024-08-22 05:10:00|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2498.5|2492.5|28
1724303700000|2024-08-22 05:15:00|2499|2493|2499.5|2493.5|2499.8|2493.8|2499|2493|9
1724304000000|2024-08-22 05:20:00|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|11
1724304600000|2024-08-22 05:30:00|2500|2494|2499.5|2493.5|2500.8|2494.8|2497|2491|83
1724304900000|2024-08-22 05:35:00|2499.8|2493.8|2498.5|2492.5|2500.3|2494.3|2498.3|2492.3|45
1724305200000|2024-08-22 05:40:00|2498.8|2492.8|2498|2492|2498.8|2492.8|2497.3|2491.3|36
1724305500000|2024-08-22 05:45:00|2497.8|2491.8|2499|2493|2499|2493|2497.3|2491.3|43
1724305800000|2024-08-22 05:50:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2498.3|2492.3|23
1724306100000|2024-08-22 05:55:00|2499.5|2493.5|2498|2492|2500|2494|2497.8|2491.8|25
1724306400000|2024-08-22 06:00:00|2498.3|2492.3|2496.5|2490.5|2498.5|2492.5|2495.3|2489.3|49
1724306700000|2024-08-22 06:05:00|2496.3|2490.3|2498|2492|2498|2492|2495.5|2489.5|56
1724307000000|2024-08-22 06:10:00|2498.3|2492.3|2501.5|2495.5|2502.6|2496.6|2498.3|2492.3|56
1724307300000|2024-08-22 06:15:00|2501.8|2495.8|2499.3|2493.3|2501.8|2495.8|2498.5|2492.5|50
1724307600000|2024-08-22 06:20:00|2499.5|2493.5|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|28
1724307900000|2024-08-22 06:25:00|2501|2495|2501|2495|2502|2496|2500.5|2494.5|35
1724308200000|2024-08-22 06:30:00|2501.3|2495.3|2500|2494|2501.8|2495.8|2499.5|2493.5|56
1724308500000|2024-08-22 06:35:00|2500.3|2494.3|2494|2488|2500.3|2494.3|2494|2488|63
1724308800000|2024-08-22 06:40:00|2494.3|2488.3|2493.5|2487.5|2494.5|2488.5|2491.3|2485.3|110
1724309100000|2024-08-22 06:45:00|2493.3|2487.3|2494|2488|2494.3|2488.3|2492.3|2486.3|99
1724309400000|2024-08-22 06:50:00|2493.8|2487.8|2491.5|2485.5|2494.5|2488.5|2491|2485|59
1724309700000|2024-08-22 06:55:00|2491.8|2485.8|2490|2484|2494.8|2488.8|2489|2483|78
1724310000000|2024-08-22 07:00:00|2490.5|2484.5|2495|2489|2496.5|2490.5|2490.5|2484.5|109
1724310300000|2024-08-22 07:05:00|2495.3|2489.3|2498|2492|2498|2492|2494.8|2488.8|67
1724310600000|2024-08-22 07:10:00|2498.3|2492.3|2500.8|2494.8|2500.8|2494.8|2497.5|2491.5|63
1724310900000|2024-08-22 07:15:00|2501|2495|2506.3|2500.3|2506.8|2500.8|2499.8|2493.8|85
1724311200000|2024-08-22 07:20:00|2506.5|2500.5|2505.8|2499.8|2508.8|2502.8|2504.3|2498.3|70
1724311500000|2024-08-22 07:25:00|2505.5|2499.5|2505|2499|2505.8|2499.8|2504|2498|51
1724311800000|2024-08-22 07:30:00|2503.3|2497.3|2504.8|2498.8|2505|2499|2502|2496|109
1724312100000|2024-08-22 07:35:00|2505.3|2499.3|2518.8|2512.8|2520.9|2514.9|2505.3|2499.3|135
1724312400000|2024-08-22 07:40:00|2518.9|2512.9|2519.5|2513.5|2522.8|2516.8|2518.3|2512.3|87
1724312700000|2024-08-22 07:45:00|2519.8|2513.8|2524|2518|2524.3|2518.3|2519.8|2513.8|67
1724313000000|2024-08-22 07:50:00|2524.3|2518.3|2521.5|2515.5|2524.8|2518.8|2519.8|2513.8|58
1724313300000|2024-08-22 07:55:00|2521|2515|2517.3|2511.3|2521|2515|2515.8|2509.8|73
1724313600000|2024-08-22 08:00:00|2517|2511|2529.3|2523.3|2534.1|2528.1|2516|2510|165
1724313900000|2024-08-22 08:05:00|2529.4|2523.4|2527.8|2521.8|2533.5|2527.5|2526.3|2520.3|111
1724314200000|2024-08-22 08:10:00|2527.5|2521.5|2527.5|2521.5|2529.5|2523.5|2525|2519|102
1724314500000|2024-08-22 08:15:00|2527.3|2521.3|2525.3|2519.3|2528|2522|2524|2518|89
1724314800000|2024-08-22 08:20:00|2525.5|2519.5|2523|2517|2526|2520|2520|2514|142
1724315100000|2024-08-22 08:25:00|2523.3|2517.3|2520|2514|2523.5|2517.5|2519.5|2513.5|118
1724315400000|2024-08-22 08:30:00|2520.5|2514.5|2519.5|2513.5|2521.5|2515.5|2518.8|2512.8|71
1724315700000|2024-08-22 08:35:00|2519.8|2513.8|2517.8|2511.8|2519.8|2513.8|2512.5|2506.5|75
1724316000000|2024-08-22 08:40:00|2518|2512|2514.3|2508.3|2518|2512|2512.5|2506.5|52
1724316300000|2024-08-22 08:45:00|2514.5|2508.5|2514.3|2508.3|2515.3|2509.3|2512.3|2506.3|52
1724316600000|2024-08-22 08:50:00|2514.5|2508.5|2514|2508|2515|2509|2512.8|2506.8|38
1724316900000|2024-08-22 08:55:00|2514.3|2508.3|2513.5|2507.5|2515|2509|2512.3|2506.3|32
1724317200000|2024-08-22 09:00:00|2513.8|2507.8|2514.3|2508.3|2515.5|2509.5|2513|2507|46
1724317500000|2024-08-22 09:05:00|2514.5|2508.5|2517.3|2511.3|2517.8|2511.8|2514.3|2508.3|40
1724317800000|2024-08-22 09:10:00|2517.5|2511.5|2517|2511|2517.8|2511.8|2515.8|2509.8|42
1724318100000|2024-08-22 09:15:00|2517.3|2511.3|2521.8|2515.8|2521.8|2515.8|2516.5|2510.5|45
1724318400000|2024-08-22 09:20:00|2521.5|2515.5|2523.8|2517.8|2524.5|2518.5|2519.8|2513.8|47
1724318700000|2024-08-22 09:25:00|2524|2518|2523|2517|2525.8|2519.8|2522|2516|53
1724319000000|2024-08-22 09:30:00|2523.3|2517.3|2525.8|2519.8|2525.8|2519.8|2523.3|2517.3|41
1724319300000|2024-08-22 09:35:00|2525.5|2519.5|2523.5|2517.5|2525.8|2519.8|2523.5|2517.5|32
1724319600000|2024-08-22 09:40:00|2523.3|2517.3|2522.8|2516.8|2524.8|2518.8|2520.5|2514.5|61
1724319900000|2024-08-22 09:45:00|2523|2517|2523|2517|2524.5|2518.5|2522.3|2516.3|30
1724320200000|2024-08-22 09:50:00|2523.3|2517.3|2522.3|2516.3|2523.8|2517.8|2522|2516|33
1724320500000|2024-08-22 09:55:00|2522|2516|2517.5|2511.5|2522.3|2516.3|2517.5|2511.5|45
1724320800000|2024-08-22 10:00:00|2517.3|2511.3|2515|2509|2518|2512|2515|2509|74
1724321100000|2024-08-22 10:05:00|2515.3|2509.3|2513|2507|2515.5|2509.5|2510.8|2504.8|59
1724321400000|2024-08-22 10:10:00|2513.3|2507.3|2514.8|2508.8|2516.5|2510.5|2511.8|2505.8|55
1724321700000|2024-08-22 10:15:00|2514.5|2508.5|2514.8|2508.8|2516|2510|2513.5|2507.5|50
1724322000000|2024-08-22 10:20:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2513.3|2507.3|43
1724322300000|2024-08-22 10:25:00|2515|2509|2515.8|2509.8|2517|2511|2514.8|2508.8|48
1724322600000|2024-08-22 10:30:00|2515.5|2509.5|2511.8|2505.8|2515.5|2509.5|2510.8|2504.8|56
1724322900000|2024-08-22 10:35:00|2511.5|2505.5|2511.5|2505.5|2512|2506|2510.8|2504.8|31
1724323200000|2024-08-22 10:40:00|2511.8|2505.8|2510.3|2504.3|2511.8|2505.8|2509.5|2503.5|40
1724323500000|2024-08-22 10:45:00|2510.5|2504.5|2507.5|2501.5|2510.8|2504.8|2506.3|2500.3|47
1724323800000|2024-08-22 10:50:00|2507.8|2501.8|2506.5|2500.5|2508.3|2502.3|2506.3|2500.3|34
1724324100000|2024-08-22 10:55:00|2506.8|2500.8|2507.8|2501.8|2508.5|2502.5|2506.5|2500.5|60
1724324400000|2024-08-22 11:00:00|2507.5|2501.5|2506|2500|2508.8|2502.8|2504.5|2498.5|69
1724324700000|2024-08-22 11:05:00|2506.3|2500.3|2507.8|2501.8|2507.8|2501.8|2506.3|2500.3|40
1724325000000|2024-08-22 11:10:00|2508|2502|2506.3|2500.3|2508|2502|2506.3|2500.3|44
1724325300000|2024-08-22 11:15:00|2506.5|2500.5|2506.5|2500.5|2507.8|2501.8|2505.5|2499.5|37
1724325600000|2024-08-22 11:20:00|2506.3|2500.3|2506.8|2500.8|2507.5|2501.5|2505.3|2499.3|25
1724325900000|2024-08-22 11:25:00|2506.5|2500.5|2506|2500|2506.8|2500.8|2505.5|2499.5|31
1724326200000|2024-08-22 11:30:00|2506.3|2500.3|2501|2495|2506.8|2500.8|2500.3|2494.3|74
1724326500000|2024-08-22 11:35:00|2501.3|2495.3|2502.3|2496.3|2502.3|2496.3|2499.5|2493.5|63
1724326800000|2024-08-22 11:40:00|2502|2496|2505|2499|2505.8|2499.8|2501.5|2495.5|60
1724327100000|2024-08-22 11:45:00|2505.3|2499.3|2502.3|2496.3|2505.5|2499.5|2500.8|2494.8|59
1724327400000|2024-08-22 11:50:00|2502|2496|2503.5|2497.5|2505|2499|2501.8|2495.8|40
1724327700000|2024-08-22 11:55:00|2503.8|2497.8|2497.5|2491.5|2504.5|2498.5|2496|2490|101
1724328000000|2024-08-22 12:00:00|2497.8|2491.8|2493.8|2487.8|2499|2493|2493.3|2487.3|74
1724328300000|2024-08-22 12:05:00|2494|2488|2492.8|2486.8|2494.8|2488.8|2491|2485|85
1724328600000|2024-08-22 12:10:00|2493|2487|2496|2490|2496.3|2490.3|2491.8|2485.8|71
1724328900000|2024-08-22 12:15:00|2496.3|2490.3|2492.5|2486.5|2496.3|2490.3|2492|2486|22
1724329200000|2024-08-22 12:20:00|2492.8|2486.8|2492.8|2486.8|2493.8|2487.8|2491.5|2485.5|49
1724329500000|2024-08-22 12:25:00|2493|2487|2492.3|2486.3|2493.8|2487.8|2491.8|2485.8|37
1724329800000|2024-08-22 12:30:00|2492|2486|2493.5|2487.5|2495.5|2489.5|2491|2485|81
1724330100000|2024-08-22 12:35:00|2493.8|2487.8|2491.3|2485.3|2494.3|2488.3|2488.8|2482.8|56
1724330400000|2024-08-22 12:40:00|2491|2485|2494|2488|2494|2488|2490.5|2484.5|33
1724330700000|2024-08-22 12:45:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2492.8|2486.8|33
1724331000000|2024-08-22 12:50:00|2494|2488|2494|2488|2494.8|2488.8|2493.3|2487.3|47
1724331300000|2024-08-22 12:55:00|2494.3|2488.3|2493.8|2487.8|2494.8|2488.8|2493.8|2487.8|33
1724331600000|2024-08-22 13:00:00|2494|2488|2489.3|2483.3|2494|2488|2488.5|2482.5|221
1724331900000|2024-08-22 13:05:00|2488.8|2482.8|2490|2484|2491|2485|2485.8|2479.8|132
1724332200000|2024-08-22 13:10:00|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2489.5|2483.5|72
1724332500000|2024-08-22 13:15:00|2491.8|2485.8|2491|2485|2493|2487|2489.5|2483.5|72
1724332800000|2024-08-22 13:20:00|2491.3|2485.3|2484.8|2478.8|2492.8|2486.8|2481.8|2475.8|100
1724333100000|2024-08-22 13:25:00|2485|2479|2488.3|2482.3|2488.5|2482.5|2484.8|2478.8|63
1724333400000|2024-08-22 13:30:00|2488|2482|2486.5|2480.5|2488.5|2482.5|2482.8|2476.8|119
1724333700000|2024-08-22 13:35:00|2486.8|2480.8|2486.5|2480.5|2491|2485|2485.5|2479.5|93
1724334000000|2024-08-22 13:40:00|2486.3|2480.3|2483.5|2477.5|2488.8|2482.8|2482.5|2476.5|78
1724334300000|2024-08-22 13:45:00|2483.3|2477.3|2481.3|2475.3|2483.5|2477.5|2478|2472|125
1724334600000|2024-08-22 13:50:00|2481.5|2475.5|2490.3|2484.3|2490.3|2484.3|2481.5|2475.5|132
1724334900000|2024-08-22 13:55:00|2490.5|2484.5|2488.8|2482.8|2490.8|2484.8|2485|2479|104
1724335200000|2024-08-22 14:00:00|2488.5|2482.5|2485|2479|2488.5|2482.5|2484.5|2478.5|156
1724335500000|2024-08-22 14:05:00|2484.8|2478.8|2475.5|2469.5|2485.5|2479.5|2475.3|2469.3|151
1724335800000|2024-08-22 14:10:00|2475.8|2469.8|2475|2469|2477.5|2471.5|2474.3|2468.3|82
1724336100000|2024-08-22 14:15:00|2475.3|2469.3|2479.3|2473.3|2480.8|2474.8|2475.3|2469.3|94
1724336400000|2024-08-22 14:20:00|2479|2473|2480.3|2474.3|2480.8|2474.8|2476.5|2470.5|142
1724336700000|2024-08-22 14:25:00|2480.5|2474.5|2483.5|2477.5|2486.3|2480.3|2480.5|2474.5|127
1724337000000|2024-08-22 14:30:00|2483.8|2477.8|2481.8|2475.8|2485.3|2479.3|2481.5|2475.5|117
1724337300000|2024-08-22 14:35:00|2481.5|2475.5|2482.8|2476.8|2482.8|2476.8|2476.3|2470.3|121
1724337600000|2024-08-22 14:40:00|2482.5|2476.5|2485.3|2479.3|2485.3|2479.3|2482.3|2476.3|57
1724337900000|2024-08-22 14:45:00|2485|2479|2486|2480|2487.3|2481.3|2483|2477|98
1724338200000|2024-08-22 14:50:00|2485.8|2479.8|2493.5|2487.5|2494.3|2488.3|2485.8|2479.8|111
1724338500000|2024-08-22 14:55:00|2493.3|2487.3|2496.3|2490.3|2497.3|2491.3|2491.3|2485.3|121
1724338800000|2024-08-22 15:00:00|2496|2490|2499.5|2493.5|2500.3|2494.3|2495.8|2489.8|107
1724339100000|2024-08-22 15:05:00|2499.3|2493.3|2503.8|2497.8|2505.3|2499.3|2498.3|2492.3|142
1724339400000|2024-08-22 15:10:00|2503.5|2497.5|2493.8|2487.8|2503.5|2497.5|2490.5|2484.5|124
1724339700000|2024-08-22 15:15:00|2493.5|2487.5|2484|2478|2493.5|2487.5|2484|2478|118
1724340000000|2024-08-22 15:20:00|2483.8|2477.8|2482.8|2476.8|2488|2482|2481.8|2475.8|129
1724340300000|2024-08-22 15:25:00|2483|2477|2482.8|2476.8|2485.3|2479.3|2480|2474|213
1724340600000|2024-08-22 15:30:00|2482.5|2476.5|2482.8|2476.8|2484.3|2478.3|2480.5|2474.5|95
1724340900000|2024-08-22 15:35:00|2483|2477|2483.5|2477.5|2484|2478|2482|2476|76
1724341200000|2024-08-22 15:40:00|2483.8|2477.8|2485.8|2479.8|2486.5|2480.5|2483.8|2477.8|92
1724341500000|2024-08-22 15:45:00|2485.5|2479.5|2484.8|2478.8|2486.5|2480.5|2483.5|2477.5|89
1724341800000|2024-08-22 15:50:00|2485|2479|2483.3|2477.3|2485.5|2479.5|2482.8|2476.8|30
1724342100000|2024-08-22 15:55:00|2483|2477|2484.3|2478.3|2484.8|2478.8|2482.5|2476.5|51
1724342400000|2024-08-22 16:00:00|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2483|2477|27
1724342700000|2024-08-22 16:05:00|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|9
1724343000000|2024-08-22 16:10:00|2483.3|2477.3|2484|2478|2484.3|2478.3|2483.3|2477.3|10
1724343300000|2024-08-22 16:15:00|2483.8|2477.8|2484.8|2478.8|2485|2479|2483.3|2477.3|13
1724343600000|2024-08-22 16:20:00|2485|2479|2485.8|2479.8|2486.3|2480.3|2485|2479|27
1724343900000|2024-08-22 16:25:00|2485.5|2479.5|2485.8|2479.8|2486|2480|2485|2479|23
1724344200000|2024-08-22 16:30:00|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|9
1724344500000|2024-08-22 16:35:00|2485.3|2479.3|2484|2478|2485.5|2479.5|2484|2478|10
1724344800000|2024-08-22 16:40:00|2484.3|2478.3|2485|2479|2485.3|2479.3|2484.3|2478.3|8
1724345100000|2024-08-22 16:45:00|2484.8|2478.8|2483.5|2477.5|2485.8|2479.8|2483.5|2477.5|17
1724345400000|2024-08-22 16:50:00|2484|2478|2484|2478|2484.3|2478.3|2484|2478|5
1724345700000|2024-08-22 16:55:00|2483.8|2477.8|2482.3|2476.3|2484.3|2478.3|2482.3|2476.3|12
1724346000000|2024-08-22 17:00:00|2482|2476|2479.5|2473.5|2482|2476|2479.5|2473.5|14
1724346300000|2024-08-22 17:05:00|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1724346600000|2024-08-22 17:10:00|2479.5|2473.5|2476.5|2470.5|2480.5|2474.5|2476.4|2470.4|24
1724346900000|2024-08-22 17:15:00|2476.3|2470.3|2477.8|2471.8|2477.8|2471.8|2476|2470|7
1724347200000|2024-08-22 17:20:00|2477.3|2471.3|2476|2470|2477.3|2471.3|2475.5|2469.5|7
1724347500000|2024-08-22 17:25:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|5
1724347800000|2024-08-22 17:30:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475|2469|9
1724348100000|2024-08-22 17:35:00|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|5
1724348400000|2024-08-22 17:40:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|6
1724348700000|2024-08-22 17:45:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|3
1724349000000|2024-08-22 17:50:00|2475.3|2469.3|2471|2465|2475.5|2469.5|2470|2464|21
1724349300000|2024-08-22 17:55:00|2475.5|2460.5|2474.8|2459.8|2475.8|2460.8|2474.8|2459.8|4
1724371200000|2024-08-23 00:00:00|2477.9|2471.9|2479.6|2473.6|2479.8|2473.8|2476.9|2470.9|39
1724371500000|2024-08-23 00:05:00|2479.4|2473.4|2478.8|2472.8|2479.5|2473.5|2477.3|2471.3|31
1724371800000|2024-08-23 00:10:00|2479|2473|2482.6|2476.6|2482.6|2476.6|2478.3|2472.3|37
1724372100000|2024-08-23 00:15:00|2482.9|2476.9|2483.8|2477.8|2484.3|2478.3|2482.9|2476.9|10
1724372400000|2024-08-23 00:20:00|2484|2478|2485.5|2479.5|2485.5|2479.5|2484|2478|6
1724372700000|2024-08-23 00:25:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484|2478|8
1724373000000|2024-08-23 00:30:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|5
1724373300000|2024-08-23 00:35:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|8
1724373600000|2024-08-23 00:40:00|2485.8|2479.8|2485.5|2479.5|2486.5|2480.5|2484.8|2478.8|14
1724373900000|2024-08-23 00:45:00|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|6
1724374200000|2024-08-23 00:50:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1724374500000|2024-08-23 00:55:00|2485.3|2479.3|2486.5|2477.5|2486.5|2479.3|2484|2477|12
1724374800000|2024-08-23 01:00:00|2486.8|2477.8|2489.3|2483.3|2489.3|2483.3|2484.4|2476|86
1724375100000|2024-08-23 01:05:00|2489|2483|2489|2483|2490.5|2484.5|2488|2482|26
1724375400000|2024-08-23 01:10:00|2488.8|2482.8|2485.3|2479.3|2488.8|2482.8|2485|2479|48
1724375700000|2024-08-23 01:15:00|2485.5|2479.5|2485.5|2479.5|2488.3|2482.3|2484.3|2478.3|59
1724376000000|2024-08-23 01:20:00|2485.8|2479.8|2487|2481|2487.3|2481.3|2484.5|2478.5|47
1724376300000|2024-08-23 01:25:00|2487.3|2481.3|2488|2482|2488.5|2482.5|2487|2481|23
1724376600000|2024-08-23 01:30:00|2488.3|2482.3|2486.5|2480.5|2488.3|2482.3|2484.5|2478.5|67
1724376900000|2024-08-23 01:35:00|2486.3|2480.3|2488.8|2482.8|2489|2483|2485.8|2479.8|55
1724377200000|2024-08-23 01:40:00|2489|2483|2488.5|2482.5|2489.8|2483.8|2487.8|2481.8|42
1724377500000|2024-08-23 01:45:00|2488.3|2482.3|2489.5|2483.5|2489.5|2483.5|2487.5|2481.5|49
1724377800000|2024-08-23 01:50:00|2489.3|2483.3|2489.3|2483.3|2489.8|2483.8|2488.5|2482.5|33
1724378100000|2024-08-23 01:55:00|2489.5|2483.5|2488.8|2482.8|2489.8|2483.8|2487.5|2481.5|45
1724378400000|2024-08-23 02:00:00|2488.5|2482.5|2488.3|2482.3|2489.5|2483.5|2487.3|2481.3|54
1724378700000|2024-08-23 02:05:00|2488|2482|2486.5|2480.5|2488|2482|2485.8|2479.8|42
1724379000000|2024-08-23 02:10:00|2486.3|2480.3|2487.5|2481.5|2487.5|2481.5|2485|2479|58
1724379300000|2024-08-23 02:15:00|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486|2480|10
1724379600000|2024-08-23 02:20:00|2486.3|2480.3|2489.8|2483.8|2489.8|2483.8|2485.8|2479.8|22
1724379900000|2024-08-23 02:25:00|2489.5|2483.5|2489|2483|2489.8|2483.8|2488.8|2482.8|11
1724380200000|2024-08-23 02:30:00|2489.3|2483.3|2488|2482|2489.5|2483.5|2486.3|2480.3|30
1724380500000|2024-08-23 02:35:00|2488.3|2482.3|2489|2483|2489.3|2483.3|2487.8|2481.8|28
1724380800000|2024-08-23 02:40:00|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2487|2481|26
1724381100000|2024-08-23 02:45:00|2488.5|2482.5|2493.8|2487.8|2493.8|2487.8|2487.8|2481.8|39
1724381400000|2024-08-23 02:50:00|2493.5|2487.5|2490|2484|2493.8|2487.8|2489.3|2483.3|32
1724381700000|2024-08-23 02:55:00|2489.8|2483.8|2492|2486|2492.5|2486.5|2489|2483|36
1724382000000|2024-08-23 03:00:00|2492.3|2486.3|2492.5|2486.5|2493|2487|2490.5|2484.5|54
1724382300000|2024-08-23 03:05:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2491|2485|35
1724382600000|2024-08-23 03:10:00|2492.3|2486.3|2493|2487|2493.5|2487.5|2491.8|2485.8|41
1724382900000|2024-08-23 03:15:00|2492.8|2486.8|2494.5|2488.5|2494.8|2488.8|2492.3|2486.3|27
1724383200000|2024-08-23 03:20:00|2494.3|2488.3|2493.8|2487.8|2494.5|2488.5|2493.3|2487.3|17
1724383500000|2024-08-23 03:25:00|2494|2488|2495.8|2486.8|2495.8|2488.5|2493.3|2486|17
1724383800000|2024-08-23 03:30:00|2494|2488|2494|2488|2494|2488|2493.3|2487.3|6
1724384100000|2024-08-23 03:35:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|8
1724384400000|2024-08-23 03:40:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|6
1724384700000|2024-08-23 03:45:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|4
1724385000000|2024-08-23 03:50:00|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2493.3|2487.3|7
1724385300000|2024-08-23 03:55:00|2493.5|2487.5|2494.3|2488.3|2494.8|2488.8|2493.5|2487.5|11
1724385600000|2024-08-23 04:00:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|8
1724385900000|2024-08-23 04:05:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|6
1724386200000|2024-08-23 04:10:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|3
1724386500000|2024-08-23 04:15:00|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|6
1724386800000|2024-08-23 04:20:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|3
1724387100000|2024-08-23 04:25:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2494.5|2488.5|8
1724387400000|2024-08-23 04:30:00|2495.3|2489.3|2495|2489|2495.5|2489.5|2494.5|2488.5|12
1724387700000|2024-08-23 04:35:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2494.3|2488.3|12
1724388000000|2024-08-23 04:40:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|10
1724388300000|2024-08-23 04:45:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495|2489|4
1724388600000|2024-08-23 04:50:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|6
1724388900000|2024-08-23 04:55:00|2495.3|2489.3|2496|2490|2496|2490|2495|2489|8
1724389200000|2024-08-23 05:00:00|2495.8|2489.8|2493.5|2487.5|2495.8|2489.8|2493.3|2487.3|13
1724389500000|2024-08-23 05:05:00|2493.3|2487.3|2494|2488|2494|2488|2492.8|2486.8|8
1724389800000|2024-08-23 05:10:00|2493.8|2487.8|2493|2487|2493.8|2487.8|2492.5|2486.5|10
1724390100000|2024-08-23 05:15:00|2493.3|2487.3|2493|2487|2493.5|2487.5|2492.3|2486.3|15
1724390400000|2024-08-23 05:20:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2491.5|2485.5|19
1724390700000|2024-08-23 05:25:00|2492.8|2486.8|2495.5|2486.5|2495.5|2488|2492.8|2486.5|6
1724391000000|2024-08-23 05:30:00|2495.8|2486.8|2494.5|2488.5|2497.3|2489.8|2494|2485.5|80
1724391300000|2024-08-23 05:35:00|2494.8|2488.8|2496|2490|2496.3|2490.3|2494.5|2488.5|31
1724391600000|2024-08-23 05:40:00|2496.3|2490.3|2495|2489|2496.3|2490.3|2494|2488|38
1724391900000|2024-08-23 05:45:00|2494.8|2488.8|2495|2489|2496.8|2490.8|2494.8|2488.8|26
1724392200000|2024-08-23 05:50:00|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.5|2488.5|18
1724392500000|2024-08-23 05:55:00|2495.3|2489.3|2496|2490|2496.5|2490.5|2495.3|2489.3|20
1724392800000|2024-08-23 06:00:00|2496.3|2490.3|2497.5|2491.5|2497.8|2491.8|2496|2490|45
1724393100000|2024-08-23 06:05:00|2497.8|2491.8|2498.5|2492.5|2499.3|2493.3|2497.5|2491.5|54
1724393400000|2024-08-23 06:10:00|2498.8|2492.8|2496.5|2490.5|2499|2493|2496|2490|44
1724393700000|2024-08-23 06:15:00|2496.8|2490.8|2495.5|2489.5|2497.8|2491.8|2495|2489|33
1724394000000|2024-08-23 06:20:00|2495.3|2489.3|2496.5|2490.5|2496.8|2490.8|2495|2489|32
1724394300000|2024-08-23 06:25:00|2496.3|2490.3|2496|2490|2496.8|2490.8|2495|2489|41
1724394600000|2024-08-23 06:30:00|2496.3|2490.3|2495.3|2489.3|2497.5|2491.5|2495.3|2489.3|40
1724394900000|2024-08-23 06:35:00|2495|2489|2496|2490|2496.3|2490.3|2494.8|2488.8|38
1724395200000|2024-08-23 06:40:00|2496.3|2490.3|2498.5|2492.5|2499.3|2493.3|2496.3|2490.3|28
1724395500000|2024-08-23 06:45:00|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2496.8|2490.8|31
1724395800000|2024-08-23 06:50:00|2498|2492|2497.8|2491.8|2498|2492|2495.8|2489.8|50
1724396100000|2024-08-23 06:55:00|2497.5|2491.5|2493|2487|2497.5|2491.5|2492.3|2486.3|79
1724396400000|2024-08-23 07:00:00|2492.8|2486.8|2498.3|2492.3|2500.6|2494.6|2492.8|2486.8|83
1724396700000|2024-08-23 07:05:00|2498.5|2492.5|2499|2493|2500.8|2494.8|2498.5|2492.5|52
1724397000000|2024-08-23 07:10:00|2499.3|2493.3|2496.3|2490.3|2499.5|2493.5|2494.8|2488.8|36
1724397300000|2024-08-23 07:15:00|2496.5|2490.5|2496.5|2490.5|2498|2492|2494.8|2488.8|50
1724397600000|2024-08-23 07:20:00|2496.3|2490.3|2493.8|2487.8|2499.5|2493.5|2493.5|2487.5|71
1724397900000|2024-08-23 07:25:00|2493.5|2487.5|2495|2489|2495.8|2489.8|2493.3|2487.3|32
1724398200000|2024-08-23 07:30:00|2495.3|2489.3|2497.5|2491.5|2497.5|2491.5|2492.5|2486.5|56
1724398500000|2024-08-23 07:35:00|2497.3|2491.3|2501.3|2495.3|2501.5|2495.5|2496|2490|48
1724398800000|2024-08-23 07:40:00|2501|2495|2502|2496|2502.8|2496.8|2499.8|2493.8|59
1724399100000|2024-08-23 07:45:00|2502.3|2496.3|2500.3|2494.3|2502.8|2496.8|2499.5|2493.5|29
1724399400000|2024-08-23 07:50:00|2500|2494|2501.8|2495.8|2501.8|2495.8|2499.5|2493.5|31
1724399700000|2024-08-23 07:55:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2501|2495|31
1724400000000|2024-08-23 08:00:00|2502.5|2496.5|2501.8|2495.8|2503.8|2497.8|2500.5|2494.5|68
1724400300000|2024-08-23 08:05:00|2502|2496|2496.8|2490.8|2502.3|2496.3|2495.4|2489.4|82
1724400600000|2024-08-23 08:10:00|2496.5|2490.5|2492.8|2486.8|2496.5|2490.5|2492|2486|44
1724400900000|2024-08-23 08:15:00|2493|2487|2494.8|2488.8|2494.8|2488.8|2493|2487|24
1724401200000|2024-08-23 08:20:00|2495|2489|2496.3|2490.3|2496.3|2490.3|2494.5|2488.5|21
1724401500000|2024-08-23 08:25:00|2495.8|2489.8|2496.5|2490.5|2498|2492|2494.8|2488.8|34
1724401800000|2024-08-23 08:30:00|2496.8|2490.8|2499|2493|2499|2493|2496.3|2490.3|36
1724402100000|2024-08-23 08:35:00|2499.3|2493.3|2501|2495|2501.8|2495.8|2498.3|2492.3|45
1724402400000|2024-08-23 08:40:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2499.3|2493.3|31
1724402700000|2024-08-23 08:45:00|2501.5|2495.5|2502.3|2496.3|2503|2497|2501.3|2495.3|31
1724403000000|2024-08-23 08:50:00|2502.5|2496.5|2503.5|2497.5|2504.3|2498.3|2502.5|2496.5|27
1724403300000|2024-08-23 08:55:00|2503.8|2497.8|2501.8|2495.8|2503.8|2497.8|2500.5|2494.5|31
1724403600000|2024-08-23 09:00:00|2502|2496|2500.5|2494.5|2503.8|2497.8|2500.3|2494.3|37
1724403900000|2024-08-23 09:05:00|2500.8|2494.8|2498.8|2492.8|2502.5|2496.5|2497.8|2491.8|38
1724404200000|2024-08-23 09:10:00|2499|2493|2497.5|2491.5|2500|2494|2497.5|2491.5|30
1724404500000|2024-08-23 09:15:00|2497.8|2491.8|2499.5|2493.5|2499.8|2493.8|2497.8|2491.8|23
1724404800000|2024-08-23 09:20:00|2499.3|2493.3|2499.8|2493.8|2500|2494|2498|2492|22
1724405100000|2024-08-23 09:25:00|2500|2494|2500.3|2494.3|2500.8|2494.8|2499.3|2493.3|19
1724405400000|2024-08-23 09:30:00|2500.5|2494.5|2501.3|2495.3|2501.8|2495.8|2500.5|2494.5|15
1724405700000|2024-08-23 09:35:00|2501.5|2495.5|2502.3|2496.3|2502.8|2496.8|2501.3|2495.3|27
1724406000000|2024-08-23 09:40:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|22
1724406300000|2024-08-23 09:45:00|2502.5|2496.5|2502|2496|2502.8|2496.8|2501.5|2495.5|35
1724406600000|2024-08-23 09:50:00|2502.3|2496.3|2501.8|2495.8|2502.8|2496.8|2501.5|2495.5|21
1724406900000|2024-08-23 09:55:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|17
1724407200000|2024-08-23 10:00:00|2502.5|2496.5|2501.3|2495.3|2502.8|2496.8|2500.8|2494.8|26
1724407500000|2024-08-23 10:05:00|2501.5|2495.5|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|11
1724407800000|2024-08-23 10:10:00|2502|2496|2499.3|2493.3|2502|2496|2498.8|2492.8|38
1724408100000|2024-08-23 10:15:00|2498.8|2492.8|2501|2495|2501|2495|2498.5|2492.5|17
1724408400000|2024-08-23 10:20:00|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|19
1724408700000|2024-08-23 10:25:00|2501|2495|2501|2495|2501.5|2495.5|2499.8|2493.8|23
1724409000000|2024-08-23 10:30:00|2500.8|2494.8|2501|2495|2501.3|2495.3|2499|2493|35
1724409300000|2024-08-23 10:35:00|2501.3|2495.3|2501.8|2495.8|2502.3|2496.3|2501|2495|16
1724409600000|2024-08-23 10:40:00|2502|2496|2502.8|2496.8|2503|2497|2501.8|2495.8|12
1724409900000|2024-08-23 10:45:00|2503|2497|2502.3|2496.3|2503.3|2497.3|2502|2496|21
1724410200000|2024-08-23 10:50:00|2502.8|2496.8|2504.3|2498.3|2504.5|2498.5|2502.3|2496.3|22
1724410500000|2024-08-23 10:55:00|2504.5|2498.5|2504.5|2498.5|2505.5|2499.5|2503.8|2497.8|54
1724410800000|2024-08-23 11:00:00|2504.3|2498.3|2505.3|2499.3|2505.3|2499.3|2504|2498|21
1724411100000|2024-08-23 11:05:00|2505|2499|2502|2496|2505|2499|2501.3|2495.3|59
1724411400000|2024-08-23 11:10:00|2502.3|2496.3|2503.8|2497.8|2504.3|2498.3|2502.3|2496.3|13
1724411700000|2024-08-23 11:15:00|2504|2498|2503.8|2497.8|2504.5|2498.5|2503.3|2497.3|13
1724412000000|2024-08-23 11:20:00|2504|2498|2504.3|2498.3|2504.5|2498.5|2503|2497|28
1724412300000|2024-08-23 11:25:00|2504|2498|2505.3|2499.3|2505.3|2499.3|2503.5|2497.5|16
1724412600000|2024-08-23 11:30:00|2505.5|2499.5|2507.8|2501.8|2507.8|2501.8|2505.5|2499.5|34
1724412900000|2024-08-23 11:35:00|2508|2502|2510.5|2504.5|2511.3|2505.3|2508|2502|42
1724413200000|2024-08-23 11:40:00|2510.8|2504.8|2511.8|2505.8|2511.8|2505.8|2510.8|2504.8|20
1724413500000|2024-08-23 11:45:00|2511.5|2505.5|2509.5|2503.5|2511.8|2505.8|2507.5|2501.5|45
1724413800000|2024-08-23 11:50:00|2509.8|2503.8|2508.3|2502.3|2510.8|2504.8|2508.3|2502.3|43
1724414100000|2024-08-23 11:55:00|2508.5|2502.5|2511|2505|2511.3|2505.3|2506.8|2500.8|67
1724414400000|2024-08-23 12:00:00|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2506.8|2500.8|93
1724414700000|2024-08-23 12:05:00|2511|2505|2511.8|2505.8|2512|2506|2510.8|2504.8|29
1724415000000|2024-08-23 12:10:00|2511.5|2505.5|2509.8|2503.8|2511.8|2505.8|2509.3|2503.3|25
1724415300000|2024-08-23 12:15:00|2509.5|2503.5|2511.8|2505.8|2511.8|2505.8|2509.5|2503.5|44
1724415600000|2024-08-23 12:20:00|2511.5|2505.5|2512|2506|2512.8|2506.8|2510.8|2504.8|38
1724415900000|2024-08-23 12:25:00|2511.8|2505.8|2513.8|2507.8|2515.3|2509.3|2511.8|2505.8|35
1724416200000|2024-08-23 12:30:00|2514|2508|2519.8|2513.8|2522.3|2516.3|2514|2508|71
1724416500000|2024-08-23 12:35:00|2520|2514|2520.3|2514.3|2520.8|2514.8|2519.5|2513.5|33
1724416800000|2024-08-23 12:40:00|2520.5|2514.5|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|23
1724417100000|2024-08-23 12:45:00|2519.5|2513.5|2519|2513|2519.8|2513.8|2518|2512|39
1724417400000|2024-08-23 12:50:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2518.8|2512.8|47
1724417700000|2024-08-23 12:55:00|2521.5|2515.5|2521|2515|2522.5|2516.5|2519.3|2513.3|72
1724418000000|2024-08-23 13:00:00|2520.8|2514.8|2523.3|2517.3|2523.8|2517.8|2519.3|2513.3|197
1724418300000|2024-08-23 13:05:00|2523|2517|2520.5|2514.5|2524|2518|2519.8|2513.8|111
1724418600000|2024-08-23 13:10:00|2520.3|2514.3|2520.3|2514.3|2522.8|2516.8|2519.3|2513.3|102
1724418900000|2024-08-23 13:15:00|2520.5|2514.5|2518.8|2512.8|2521.5|2515.5|2518.8|2512.8|113
1724419200000|2024-08-23 13:20:00|2519|2513|2521.5|2515.5|2522.5|2516.5|2518.8|2512.8|108
1724419500000|2024-08-23 13:25:00|2521.3|2515.3|2523|2517|2524.8|2518.8|2521|2515|122
1724419800000|2024-08-23 13:30:00|2523.3|2517.3|2527.8|2521.8|2528|2522|2523|2517|109
1724420100000|2024-08-23 13:35:00|2527.5|2521.5|2530.3|2524.3|2532.3|2526.3|2525.8|2519.8|154
1724420400000|2024-08-23 13:40:00|2530|2524|2526.3|2520.3|2530.8|2524.8|2525.5|2519.5|94
1724420700000|2024-08-23 13:45:00|2526|2520|2525.8|2519.8|2530.5|2524.5|2525|2519|95
1724421000000|2024-08-23 13:50:00|2526|2520|2531.3|2525.3|2531.8|2525.8|2526|2520|135
1724421300000|2024-08-23 13:55:00|2531|2525|2532.3|2526.3|2534.5|2528.5|2530|2524|68
1724421600000|2024-08-23 14:00:00|2532.5|2526.5|2543.8|2537.8|2543.8|2537.8|2532.5|2526.5|266
1724421900000|2024-08-23 14:05:00|2544|2538|2539.8|2533.8|2547|2541|2539.3|2533.3|200
1724422200000|2024-08-23 14:10:00|2540|2534|2541.3|2535.3|2543.3|2537.3|2539|2533|257
1724422500000|2024-08-23 14:15:00|2541|2535|2535.8|2529.8|2542.8|2536.8|2534.8|2528.8|246
1724422800000|2024-08-23 14:20:00|2535.5|2529.5|2536.3|2530.3|2538.8|2532.8|2532.3|2526.3|196
1724423100000|2024-08-23 14:25:00|2536.5|2530.5|2545.3|2539.3|2545.5|2539.5|2536.3|2530.3|155
1724423400000|2024-08-23 14:30:00|2545.5|2539.5|2543.8|2537.8|2548.5|2542.5|2541.8|2535.8|200
1724423700000|2024-08-23 14:35:00|2544|2538|2537.3|2531.3|2544|2538|2535.3|2529.3|173
1724424000000|2024-08-23 14:40:00|2537|2531|2536.8|2530.8|2537.8|2531.8|2534.8|2528.8|125
1724424300000|2024-08-23 14:45:00|2537|2531|2531.8|2525.8|2538.8|2532.8|2531.3|2525.3|171
1724424600000|2024-08-23 14:50:00|2531.5|2525.5|2525.5|2519.5|2531.5|2525.5|2523|2517|195
1724424900000|2024-08-23 14:55:00|2524.5|2518.5|2527.3|2521.3|2528.5|2522.5|2519.3|2513.3|193
1724425200000|2024-08-23 15:00:00|2527|2521|2531.3|2525.3|2532|2526|2525.5|2519.5|143
1724425500000|2024-08-23 15:05:00|2531|2525|2528.3|2522.3|2531.3|2525.3|2527.5|2521.5|131
1724425800000|2024-08-23 15:10:00|2528|2522|2535|2529|2536.3|2530.3|2527.5|2521.5|115
1724426100000|2024-08-23 15:15:00|2534.8|2528.8|2538.5|2532.5|2540.3|2534.3|2534|2528|130
1724426400000|2024-08-23 15:20:00|2538.3|2532.3|2538.8|2532.8|2539.5|2533.5|2537|2531|79
1724426700000|2024-08-23 15:25:00|2539|2533|2547.8|2541.8|2547.8|2541.8|2539|2533|168
1724427000000|2024-08-23 15:30:00|2548|2542|2546.5|2540.5|2548.8|2542.8|2545.3|2539.3|107
1724427300000|2024-08-23 15:35:00|2546.3|2540.3|2545.8|2539.8|2550.5|2544.5|2545|2539|124
1724427600000|2024-08-23 15:40:00|2545.5|2539.5|2544.8|2538.8|2549.3|2543.3|2544.5|2538.5|60
1724427900000|2024-08-23 15:45:00|2545|2539|2543.5|2537.5|2546.3|2540.3|2543|2537|85
1724428200000|2024-08-23 15:50:00|2543.3|2537.3|2541.5|2535.5|2543.5|2537.5|2541|2535|51
1724428500000|2024-08-23 15:55:00|2541.8|2535.8|2541.3|2535.3|2544.5|2538.5|2541|2535|63
1724428800000|2024-08-23 16:00:00|2541|2535|2540.5|2534.5|2541.5|2535.5|2539.5|2533.5|28
1724429100000|2024-08-23 16:05:00|2540.8|2534.8|2536.8|2530.8|2541.8|2535.8|2536.8|2530.8|41
1724429400000|2024-08-23 16:10:00|2536.5|2530.5|2531.5|2525.5|2536.5|2530.5|2529.8|2523.8|54
1724429700000|2024-08-23 16:15:00|2531.3|2525.3|2534.5|2528.5|2534.5|2528.5|2529.8|2523.8|52
1724430000000|2024-08-23 16:20:00|2534.8|2528.8|2534|2528|2535|2529|2533|2527|32
1724430300000|2024-08-23 16:25:00|2533.8|2527.8|2535.3|2529.3|2536|2530|2532.8|2526.8|32
1724430600000|2024-08-23 16:30:00|2535.5|2529.5|2535.5|2529.5|2536|2530|2534.5|2528.5|10
1724430900000|2024-08-23 16:35:00|2535.8|2529.8|2537|2531|2539|2533|2535.8|2529.8|27
1724431200000|2024-08-23 16:40:00|2537.3|2531.3|2536.3|2530.3|2538.8|2532.8|2535.8|2529.8|33
1724431500000|2024-08-23 16:45:00|2536|2530|2537.8|2531.8|2537.8|2531.8|2534.8|2528.8|12
1724431800000|2024-08-23 16:50:00|2537.5|2531.5|2539|2533|2541|2535|2536.5|2530.5|24
1724432100000|2024-08-23 16:55:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|7
1724432400000|2024-08-23 17:00:00|2539|2533|2538.5|2532.5|2539.8|2533.8|2537.5|2531.5|22
1724432700000|2024-08-23 17:05:00|2538.3|2532.3|2538.5|2532.5|2539|2533|2538|2532|7
1724433000000|2024-08-23 17:10:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.3|2531.3|9
1724433300000|2024-08-23 17:15:00|2537.5|2531.5|2534.8|2528.8|2537.5|2531.5|2534.8|2528.8|19
1724433600000|2024-08-23 17:20:00|2534.5|2528.5|2535.5|2529.5|2535.5|2529.5|2533.5|2527.5|17
1724433900000|2024-08-23 17:25:00|2535.3|2529.3|2536.3|2530.3|2537|2531|2535|2529|16
1724434200000|2024-08-23 17:30:00|2535.8|2529.8|2538.5|2532.5|2538.5|2532.5|2535.8|2529.8|10
1724434500000|2024-08-23 17:35:00|2538.3|2532.3|2535|2529|2538.3|2532.3|2534.8|2528.8|34
1724434800000|2024-08-23 17:40:00|2535.3|2529.3|2535.3|2529.3|2535.8|2529.8|2534.5|2528.5|11
1724435100000|2024-08-23 17:45:00|2535|2529|2535.3|2529.3|2535.8|2529.8|2534.5|2528.5|27
1724435400000|2024-08-23 17:50:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|35
1724435700000|2024-08-23 17:55:00|2535.3|2529.3|2541.8|2526.8|2543|2529.3|2534.8|2524.8|16
1724732400000|2024-08-27 04:20:00|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2517.8|2511.8|12
1724732700000|2024-08-27 04:25:00|2520.3|2514.3|2519|2513|2520.5|2514.5|2518.5|2512.5|12
1724733000000|2024-08-27 04:30:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1724733300000|2024-08-27 04:35:00|2519.5|2513.5|2519|2513|2519.8|2513.8|2519|2513|5
1724733600000|2024-08-27 04:40:00|2518.8|2512.8|2517.5|2511.5|2518.8|2512.8|2517|2511|10
1724733900000|2024-08-27 04:45:00|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|6
1724734200000|2024-08-27 04:50:00|2518.8|2512.8|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|11
1724734500000|2024-08-27 04:55:00|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|8
1724734800000|2024-08-27 05:00:00|2520.8|2514.8|2522.5|2516.5|2522.8|2516.8|2520.8|2514.8|35
1724735100000|2024-08-27 05:05:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|12
1724735400000|2024-08-27 05:10:00|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2522.3|2516.3|16
1724735700000|2024-08-27 05:15:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|8
1724736000000|2024-08-27 05:20:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|8
1724736300000|2024-08-27 05:25:00|2522.8|2516.8|2523.3|2514.3|2523.5|2517|2522|2514.3|10
1724736600000|2024-08-27 05:30:00|2523.5|2514.5|2523.3|2517.3|2526.8|2520|2523.3|2514.5|45
1724736900000|2024-08-27 05:35:00|2523.8|2517.8|2520.8|2514.8|2523.8|2517.8|2519.8|2513.8|38
1724737200000|2024-08-27 05:40:00|2520.5|2514.5|2518.8|2512.8|2520.5|2514.5|2518.3|2512.3|29
1724737500000|2024-08-27 05:45:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2516.5|2510.5|85
1724737800000|2024-08-27 05:50:00|2519.3|2513.3|2520.5|2514.5|2521.8|2515.8|2519|2513|91
1724738100000|2024-08-27 05:55:00|2520.8|2514.8|2520.8|2514.8|2521.5|2515.5|2520|2514|31
1724738400000|2024-08-27 06:00:00|2520.5|2514.5|2522.8|2516.8|2524|2518|2520.5|2514.5|92
1724738700000|2024-08-27 06:05:00|2522.5|2516.5|2518.3|2512.3|2524|2518|2517.3|2511.3|93
1724739000000|2024-08-27 06:10:00|2518.5|2512.5|2522.5|2516.5|2523.3|2517.3|2517.5|2511.5|91
1724739300000|2024-08-27 06:15:00|2522.8|2516.8|2520.5|2514.5|2523|2517|2520|2514|36
1724739600000|2024-08-27 06:20:00|2520.3|2514.3|2518.3|2512.3|2520.5|2514.5|2516.5|2510.5|49
1724739900000|2024-08-27 06:25:00|2518|2512|2513.5|2507.5|2518|2512|2512.3|2506.3|47
1724740200000|2024-08-27 06:30:00|2513.3|2507.3|2510.8|2504.8|2515.3|2509.3|2508.5|2502.5|105
1724740500000|2024-08-27 06:35:00|2510.5|2504.5|2513|2507|2517|2511|2509.5|2503.5|71
1724740800000|2024-08-27 06:40:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2509.3|2503.3|67
1724741100000|2024-08-27 06:45:00|2511.3|2505.3|2510|2504|2513.3|2507.3|2507.3|2501.3|80
1724741400000|2024-08-27 06:50:00|2510.3|2504.3|2514|2508|2515|2509|2507.3|2501.3|86
1724741700000|2024-08-27 06:55:00|2514.3|2508.3|2518.8|2512.8|2519|2513|2514.3|2508.3|122
1724742000000|2024-08-27 07:00:00|2518.5|2512.5|2514.8|2508.8|2521|2515|2513|2507|161
1724742300000|2024-08-27 07:05:00|2514.5|2508.5|2513|2507|2514.5|2508.5|2509.5|2503.5|94
1724742600000|2024-08-27 07:10:00|2512.8|2506.8|2507.3|2501.3|2513|2507|2506|2500|69
1724742900000|2024-08-27 07:15:00|2507.5|2501.5|2513|2507|2513|2507|2507.5|2501.5|46
1724743200000|2024-08-27 07:20:00|2512.8|2506.8|2512|2506|2512.8|2506.8|2505.3|2499.3|97
1724743500000|2024-08-27 07:25:00|2511.8|2505.8|2511|2505|2514.8|2508.8|2507|2501|74
1724743800000|2024-08-27 07:30:00|2511.3|2505.3|2515.8|2509.8|2516|2510|2510.5|2504.5|93
1724744100000|2024-08-27 07:35:00|2515.5|2509.5|2517|2511|2517.5|2511.5|2515|2509|61
1724744400000|2024-08-27 07:40:00|2517.3|2511.3|2516.5|2510.5|2517.8|2511.8|2514|2508|76
1724744700000|2024-08-27 07:45:00|2516.8|2510.8|2517.5|2511.5|2517.8|2511.8|2513.8|2507.8|74
1724745000000|2024-08-27 07:50:00|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|61
1724745300000|2024-08-27 07:55:00|2519.5|2513.5|2519.5|2513.5|2520|2514|2517.3|2511.3|81
1724745600000|2024-08-27 08:00:00|2519|2513|2521.8|2515.8|2522.8|2516.8|2517.5|2511.5|160
1724745900000|2024-08-27 08:05:00|2522|2516|2520.5|2514.5|2523.5|2517.5|2520.3|2514.3|60
1724746200000|2024-08-27 08:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2518.3|2512.3|39
1724746500000|2024-08-27 08:15:00|2519|2513|2524|2518|2526.3|2520.3|2518.3|2512.3|70
1724746800000|2024-08-27 08:20:00|2524.1|2518.1|2530|2524|2530|2524|2523.8|2517.8|60
1724747100000|2024-08-27 08:25:00|2529.8|2523.8|2529|2523|2530.8|2524.8|2527.8|2521.8|61
1724747400000|2024-08-27 08:30:00|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2527.8|2521.8|47
1724747700000|2024-08-27 08:35:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2525.5|2519.5|35
1724748000000|2024-08-27 08:40:00|2528|2522|2525.8|2519.8|2528|2522|2524.8|2518.8|22
1724748300000|2024-08-27 08:45:00|2526|2520|2524.5|2518.5|2527|2521|2522.3|2516.3|59
1724748600000|2024-08-27 08:50:00|2524.3|2518.3|2526.8|2520.8|2527|2521|2522.5|2516.5|63
1724748900000|2024-08-27 08:55:00|2527|2521|2524|2518|2527|2521|2522.3|2516.3|60
1724749200000|2024-08-27 09:00:00|2523.8|2517.8|2525.8|2519.8|2526.8|2520.8|2523.8|2517.8|41
1724749500000|2024-08-27 09:05:00|2526|2520|2527.8|2521.8|2530.5|2524.5|2526|2520|77
1724749800000|2024-08-27 09:10:00|2527.5|2521.5|2523.8|2517.8|2528|2522|2521.5|2515.5|84
1724750100000|2024-08-27 09:15:00|2523.5|2517.5|2528|2522|2528|2522|2523.5|2517.5|49
1724750400000|2024-08-27 09:20:00|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2525|2519|49
1724750700000|2024-08-27 09:25:00|2526.5|2520.5|2520.5|2514.5|2527|2521|2519.3|2513.3|69
1724751000000|2024-08-27 09:30:00|2520.8|2514.8|2523.8|2517.8|2524|2518|2519.5|2513.5|35
1724751300000|2024-08-27 09:35:00|2523.5|2517.5|2521.5|2515.5|2524.8|2518.8|2521|2515|38
1724751600000|2024-08-27 09:40:00|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2517|2511|52
1724751900000|2024-08-27 09:45:00|2520.5|2514.5|2519.5|2513.5|2521|2515|2518|2512|57
1724752200000|2024-08-27 09:50:00|2519.8|2513.8|2521.8|2515.8|2523|2517|2519.8|2513.8|65
1724752500000|2024-08-27 09:55:00|2522|2516|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|43
1724752800000|2024-08-27 10:00:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2521.8|2515.8|31
1724753100000|2024-08-27 10:05:00|2525|2519|2525|2519|2525.3|2519.3|2523.5|2517.5|46
1724753400000|2024-08-27 10:10:00|2524.8|2518.8|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|37
1724753700000|2024-08-27 10:15:00|2523.3|2517.3|2526|2520|2527|2521|2522.5|2516.5|51
1724754000000|2024-08-27 10:20:00|2526.3|2520.3|2529.8|2523.8|2530.3|2524.3|2526.3|2520.3|90
1724754300000|2024-08-27 10:25:00|2530|2524|2530|2524|2531.8|2525.8|2529.3|2523.3|90
1724754600000|2024-08-27 10:30:00|2530.3|2524.3|2536.3|2530.3|2536.3|2530.3|2530|2524|93
1724754900000|2024-08-27 10:35:00|2536.5|2530.5|2537.8|2531.8|2538|2532|2535.5|2529.5|72
1724755200000|2024-08-27 10:40:00|2537.5|2531.5|2540.3|2534.3|2541.5|2535.5|2537|2531|88
1724755500000|2024-08-27 10:45:00|2540|2534|2542|2536|2542.5|2536.5|2540|2534|72
1724755800000|2024-08-27 10:50:00|2542.3|2536.3|2542|2536|2544.3|2538.3|2540.5|2534.5|89
1724756100000|2024-08-27 10:55:00|2542.3|2536.3|2550.5|2544.5|2550.8|2544.8|2542.3|2536.3|102
1724756400000|2024-08-27 11:00:00|2550.8|2544.8|2545.8|2539.8|2550.8|2544.8|2544.5|2538.5|55
1724756700000|2024-08-27 11:05:00|2546.5|2540.5|2546.3|2540.3|2547.3|2541.3|2545|2539|37
1724757000000|2024-08-27 11:10:00|2546|2540|2543.8|2537.8|2546|2540|2543.3|2537.3|48
1724757300000|2024-08-27 11:15:00|2543.5|2537.5|2543|2537|2543.8|2537.8|2542.3|2536.3|62
1724757600000|2024-08-27 11:20:00|2543.3|2537.3|2540.8|2534.8|2543.3|2537.3|2540.5|2534.5|29
1724757900000|2024-08-27 11:25:00|2540.5|2534.5|2539.8|2533.8|2540.8|2534.8|2539.3|2533.3|31
1724758200000|2024-08-27 11:30:00|2540|2534|2536.5|2530.5|2540|2534|2535.8|2529.8|73
1724758500000|2024-08-27 11:35:00|2536.3|2530.3|2532.5|2526.5|2536.5|2530.5|2532.3|2526.3|41
1724758800000|2024-08-27 11:40:00|2532.3|2526.3|2532.5|2526.5|2534.3|2528.3|2530.8|2524.8|85
1724759100000|2024-08-27 11:45:00|2532.8|2526.8|2532.3|2526.3|2534|2528|2530.5|2524.5|53
1724759400000|2024-08-27 11:50:00|2532.5|2526.5|2537|2531|2538.3|2532.3|2529.8|2523.8|106
1724759700000|2024-08-27 11:55:00|2536.8|2530.8|2538.8|2532.8|2540.3|2534.3|2536|2530|94
1724760000000|2024-08-27 12:00:00|2538.5|2532.5|2536|2530|2540.5|2534.5|2535.8|2529.8|52
1724760300000|2024-08-27 12:05:00|2536.3|2530.3|2534|2528|2537.8|2531.8|2533.3|2527.3|54
1724760600000|2024-08-27 12:10:00|2533.8|2527.8|2534.8|2528.8|2535.3|2529.3|2531.3|2525.3|74
1724760900000|2024-08-27 12:15:00|2535|2529|2528.8|2522.8|2535|2529|2528.8|2522.8|69
1724761200000|2024-08-27 12:20:00|2528.5|2522.5|2527|2521|2529.5|2523.5|2525.5|2519.5|76
1724761500000|2024-08-27 12:25:00|2527.3|2521.3|2528|2522|2528.5|2522.5|2525.6|2519.6|78
1724761800000|2024-08-27 12:30:00|2528.1|2522.1|2526.1|2520.1|2528.5|2522.5|2524.9|2518.9|89
1724762100000|2024-08-27 12:35:00|2526|2520|2529.1|2523.1|2530.1|2524.1|2525.6|2519.6|77
1724762400000|2024-08-27 12:40:00|2528.9|2522.9|2529.4|2523.4|2530.4|2524.4|2528.4|2522.4|43
1724762700000|2024-08-27 12:45:00|2529.5|2523.5|2529.6|2523.6|2530.6|2524.6|2528.4|2522.4|41
1724763000000|2024-08-27 12:50:00|2529.5|2523.5|2531.9|2525.9|2531.9|2525.9|2528.8|2522.8|55
1724763300000|2024-08-27 12:55:00|2532|2526|2531.3|2525.3|2533.1|2527.1|2530.8|2524.8|61
1724763600000|2024-08-27 13:00:00|2531.4|2525.4|2535.4|2529.4|2535.9|2529.9|2530.8|2524.8|151
1724763900000|2024-08-27 13:05:00|2535.6|2529.6|2539.4|2533.4|2539.9|2533.9|2535.6|2529.6|98
1724764200000|2024-08-27 13:10:00|2539.6|2533.6|2539.1|2533.1|2540.1|2534.1|2537.3|2531.3|132
1724764500000|2024-08-27 13:15:00|2539.3|2533.3|2536.4|2530.4|2539.4|2533.4|2535.6|2529.6|71
1724764800000|2024-08-27 13:20:00|2536.1|2530.1|2531.6|2525.6|2536.1|2530.1|2530.6|2524.6|218
1724765100000|2024-08-27 13:25:00|2531.8|2525.8|2538.8|2532.8|2538.9|2532.9|2530.9|2524.9|130
1724765400000|2024-08-27 13:30:00|2538.9|2532.9|2542.1|2536.1|2542.1|2536.1|2537.3|2531.3|94
1724765700000|2024-08-27 13:35:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2541.1|2535.1|103
1724766000000|2024-08-27 13:40:00|2543.6|2537.6|2539.1|2533.1|2543.6|2537.6|2539.1|2533.1|134
1724766300000|2024-08-27 13:45:00|2538.9|2532.9|2537.1|2531.1|2539.5|2533.5|2535.1|2529.1|114
1724766600000|2024-08-27 13:50:00|2537.4|2531.4|2540.1|2534.1|2541.1|2535.1|2537.4|2531.4|120
1724766900000|2024-08-27 13:55:00|2539.9|2533.9|2542.4|2536.4|2542.4|2536.4|2539.1|2533.1|73
1724767200000|2024-08-27 14:00:00|2542.1|2536.1|2544.9|2538.9|2545|2539|2538.9|2532.9|133
1724767500000|2024-08-27 14:05:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2542.4|2536.4|73
1724767800000|2024-08-27 14:10:00|2544|2538|2539.9|2533.9|2544.6|2538.6|2539.4|2533.4|88
1724768100000|2024-08-27 14:15:00|2540|2534|2541.6|2535.6|2541.6|2535.6|2537|2531|81
1724768400000|2024-08-27 14:20:00|2541.8|2535.8|2541.3|2535.3|2542.9|2536.9|2539.9|2533.9|59
1724768700000|2024-08-27 14:25:00|2541.4|2535.4|2540.4|2534.4|2541.9|2535.9|2538.9|2532.9|60
1724769000000|2024-08-27 14:30:00|2540.3|2534.3|2530.6|2524.6|2541.4|2535.4|2530.6|2524.6|93
1724769300000|2024-08-27 14:35:00|2530.9|2524.9|2531.6|2525.6|2533.9|2527.9|2527.3|2521.3|116
1724769600000|2024-08-27 14:40:00|2531.5|2525.5|2532.4|2526.4|2532.9|2526.9|2530.6|2524.6|99
1724769900000|2024-08-27 14:45:00|2532.6|2526.6|2536.3|2530.3|2536.4|2530.4|2530.9|2524.9|102
1724770200000|2024-08-27 14:50:00|2535.9|2529.9|2538.9|2532.9|2539.1|2533.1|2535.6|2529.6|111
1724770500000|2024-08-27 14:55:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2535.1|2529.1|124
1724770800000|2024-08-27 15:00:00|2537.3|2531.3|2540.1|2534.1|2541.1|2535.1|2535.9|2529.9|95
1724771100000|2024-08-27 15:05:00|2540.4|2534.4|2543.6|2537.6|2544|2538|2540.4|2534.4|97
1724771400000|2024-08-27 15:10:00|2543.4|2537.4|2547.6|2541.6|2547.6|2541.6|2543.4|2537.4|73
1724771700000|2024-08-27 15:15:00|2547.4|2541.4|2547.4|2541.4|2549.3|2543.3|2546.3|2540.3|97
1724772000000|2024-08-27 15:20:00|2547.6|2541.6|2545.1|2539.1|2548.4|2542.4|2544.1|2538.1|120
1724772300000|2024-08-27 15:25:00|2544.9|2538.9|2555.6|2549.6|2556.6|2550.6|2543.4|2537.4|331
1724772600000|2024-08-27 15:30:00|2555.4|2549.4|2549.4|2543.4|2555.4|2549.4|2548.6|2542.6|121
1724772900000|2024-08-27 15:35:00|2549.1|2543.1|2550.1|2544.1|2550.4|2544.4|2547.4|2541.4|87
1724773200000|2024-08-27 15:40:00|2550.4|2544.4|2548.9|2542.9|2550.4|2544.4|2547.6|2541.6|58
1724773500000|2024-08-27 15:45:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.1|2542.1|34
1724773800000|2024-08-27 15:50:00|2548.6|2542.6|2550.1|2544.1|2550.1|2544.1|2547.9|2541.9|32
1724774100000|2024-08-27 15:55:00|2550.4|2544.4|2550.4|2544.4|2550.9|2544.9|2549.8|2543.8|14
1724774400000|2024-08-27 16:00:00|2550.1|2544.1|2550.4|2544.4|2550.9|2544.9|2549.9|2543.9|26
1724774700000|2024-08-27 16:05:00|2550.3|2544.3|2551.9|2545.9|2551.9|2545.9|2549.6|2543.6|21
1724775000000|2024-08-27 16:10:00|2551.6|2545.6|2550.6|2544.6|2552.1|2546.1|2550.4|2544.4|15
1724775300000|2024-08-27 16:15:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.1|2544.1|18
1724775600000|2024-08-27 16:20:00|2550.8|2544.8|2551.4|2545.4|2551.6|2545.6|2549.8|2543.8|35
1724775900000|2024-08-27 16:25:00|2550.8|2544.8|2550.6|2544.6|2551.4|2545.4|2550.1|2544.1|10
1724776200000|2024-08-27 16:30:00|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550|2544|4
1724776500000|2024-08-27 16:35:00|2551.4|2545.4|2551.9|2545.9|2553.5|2547.5|2551.4|2545.4|73
1724776800000|2024-08-27 16:40:00|2551.6|2545.6|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|12
1724777100000|2024-08-27 16:45:00|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2549.1|2543.1|28
1724777400000|2024-08-27 16:50:00|2550.3|2544.3|2550.1|2544.1|2550.4|2544.4|2549.9|2543.9|11
1724777700000|2024-08-27 16:55:00|2550.4|2544.4|2549.6|2543.6|2550.8|2544.8|2549.5|2543.5|25
1724778000000|2024-08-27 17:00:00|2549.4|2543.4|2548.4|2542.4|2549.4|2543.4|2546.5|2540.5|51
1724778300000|2024-08-27 17:05:00|2548.5|2542.5|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|14
1724778600000|2024-08-27 17:10:00|2548.4|2542.4|2549.4|2543.4|2549.9|2543.9|2548.4|2542.4|8
1724779200000|2024-08-27 17:20:00|2549.3|2543.3|2548.9|2542.9|2549.3|2543.3|2548.6|2542.6|7
1724779500000|2024-08-27 17:25:00|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.1|2542.1|16
1724779800000|2024-08-27 17:30:00|2549.1|2543.1|2549.6|2543.6|2550.3|2544.3|2548.6|2542.6|20
1724780100000|2024-08-27 17:35:00|2549.8|2543.8|2550.4|2544.4|2550.4|2544.4|2549.3|2543.3|12
1724780400000|2024-08-27 17:40:00|2550.1|2544.1|2549|2543|2550.1|2544.1|2548.9|2542.9|11
1724780700000|2024-08-27 17:45:00|2549.3|2543.3|2549.1|2543.1|2549.6|2543.6|2548.8|2542.8|10
1724781000000|2024-08-27 17:50:00|2549.4|2543.4|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|39
1724781300000|2024-08-27 17:55:00|2554.3|2539.3|2553.5|2538.5|2554.3|2539.3|2553.5|2538.5|4
1724803200000|2024-08-28 00:00:00|2549.9|2543.9|2548.9|2542.9|2551.1|2545.1|2548.9|2542.9|25
1724803500000|2024-08-28 00:05:00|2548.8|2542.8|2545.8|2539.8|2548.9|2542.9|2545.8|2539.8|12
1724803800000|2024-08-28 00:10:00|2545.5|2539.5|2547|2541|2547.4|2541.4|2545.5|2539.5|18
1724804100000|2024-08-28 00:15:00|2546.8|2540.8|2546.5|2540.5|2547.1|2541.1|2546.3|2540.3|10
1724804400000|2024-08-28 00:20:00|2546.8|2540.8|2546.1|2540.1|2547|2541|2546.1|2540.1|7
1724804700000|2024-08-28 00:25:00|2546.3|2540.3|2548.4|2542.4|2549.5|2543.5|2546.3|2540.3|14
1724805000000|2024-08-28 00:30:00|2548.6|2542.6|2549.1|2543.1|2550|2544|2548.6|2542.6|13
1724805300000|2024-08-28 00:35:00|2548.9|2542.9|2548|2542|2549|2543|2548|2542|4
1724805600000|2024-08-28 00:40:00|2548.3|2542.3|2549.4|2543.4|2550|2544|2548|2542|15
1724805900000|2024-08-28 00:45:00|2549.5|2543.5|2549.5|2543.5|2550|2544|2549.3|2543.3|26
1724806200000|2024-08-28 00:50:00|2549.3|2543.3|2549.1|2543.1|2549.8|2543.8|2549|2543|8
1724806500000|2024-08-28 00:55:00|2548.9|2542.9|2551|2542|2551|2543.3|2548.3|2541|21
1724806800000|2024-08-28 01:00:00|2550.8|2541.8|2544|2538|2550.8|2541.8|2543.8|2537.5|117
1724807100000|2024-08-28 01:05:00|2543.8|2537.8|2542.6|2536.6|2544.8|2538.8|2542.4|2536.4|136
1724807400000|2024-08-28 01:10:00|2542.9|2536.9|2543.6|2537.6|2545.4|2539.4|2542.5|2536.5|57
1724807700000|2024-08-28 01:15:00|2543.8|2537.8|2542|2536|2544|2538|2542|2536|50
1724808000000|2024-08-28 01:20:00|2541.8|2535.8|2543|2537|2543.4|2537.4|2540.3|2534.3|48
1724808300000|2024-08-28 01:25:00|2543.3|2537.3|2542|2536|2543.5|2537.5|2541.6|2535.6|42
1724808600000|2024-08-28 01:30:00|2542.3|2536.3|2543.3|2537.3|2543.3|2537.3|2541.1|2535.1|37
1724808900000|2024-08-28 01:35:00|2543|2537|2541.4|2535.4|2543.5|2537.5|2541|2535|30
1724809200000|2024-08-28 01:40:00|2541.5|2535.5|2541.1|2535.1|2542.3|2536.3|2540.9|2534.9|35
1724809500000|2024-08-28 01:45:00|2541.4|2535.4|2540.6|2534.6|2542.3|2536.3|2540.6|2534.6|44
1724809800000|2024-08-28 01:50:00|2540.4|2534.4|2538.1|2532.1|2540.5|2534.5|2537.9|2531.9|85
1724810100000|2024-08-28 01:55:00|2538.3|2532.3|2540.6|2534.6|2541.4|2535.4|2538.3|2532.3|53
1724810400000|2024-08-28 02:00:00|2540.4|2534.4|2538|2532|2540.5|2534.5|2538|2532|44
1724810700000|2024-08-28 02:05:00|2538.1|2532.1|2535.8|2529.8|2538.1|2532.1|2535.8|2529.8|23
1724811000000|2024-08-28 02:10:00|2536|2530|2536.8|2530.8|2538.3|2532.3|2536|2530|30
1724811300000|2024-08-28 02:15:00|2536.5|2530.5|2536|2530|2536.8|2530.8|2535.5|2529.5|16
1724811600000|2024-08-28 02:20:00|2535.8|2529.8|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|12
1724811900000|2024-08-28 02:25:00|2536|2530|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|14
1724812200000|2024-08-28 02:30:00|2535.8|2529.8|2537.3|2531.3|2538.1|2532.1|2535.3|2529.3|47
1724812500000|2024-08-28 02:35:00|2537.1|2531.1|2536.9|2530.9|2538.6|2532.6|2536.9|2530.9|40
1724812800000|2024-08-28 02:40:00|2537.1|2531.1|2541|2535|2541.6|2535.6|2537.1|2531.1|52
1724813100000|2024-08-28 02:45:00|2540.8|2534.8|2544.5|2538.5|2544.5|2538.5|2540.8|2534.8|75
1724813400000|2024-08-28 02:50:00|2544.3|2538.3|2546.6|2540.6|2547.6|2541.6|2544.1|2538.1|51
1724813700000|2024-08-28 02:55:00|2546.8|2540.8|2543.6|2537.6|2547.1|2541.1|2543.6|2537.6|39
1724814000000|2024-08-28 03:00:00|2543.9|2537.9|2543.4|2537.4|2544.9|2538.9|2543.4|2537.4|48
1724814300000|2024-08-28 03:05:00|2543.1|2537.1|2541.5|2535.5|2544.4|2538.4|2541.5|2535.5|50
1724814600000|2024-08-28 03:10:00|2541.4|2535.4|2540|2534|2541.4|2535.4|2540|2534|17
1724814900000|2024-08-28 03:15:00|2540.8|2534.8|2539.6|2533.6|2540.8|2534.8|2539.3|2533.3|33
1724815200000|2024-08-28 03:20:00|2540|2534|2538.5|2532.5|2541|2535|2538.3|2532.3|23
1724815500000|2024-08-28 03:25:00|2538.8|2532.8|2541|2532|2541.8|2534.1|2538.8|2532|19
1724815800000|2024-08-28 03:30:00|2540.8|2531.8|2538.3|2532.3|2540.8|2533.1|2538.3|2531.5|9
1724816100000|2024-08-28 03:35:00|2538.1|2532.1|2537.8|2531.8|2538.4|2532.4|2537.8|2531.8|8
1724816400000|2024-08-28 03:40:00|2537.9|2531.9|2537.8|2531.8|2538.4|2532.4|2537.3|2531.3|9
1724816700000|2024-08-28 03:45:00|2538|2532|2536|2530|2538|2532|2535.9|2529.9|15
1724817000000|2024-08-28 03:50:00|2536.1|2530.1|2535.8|2529.8|2536.1|2530.1|2535.8|2529.8|3
1724817300000|2024-08-28 03:55:00|2535.9|2529.9|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|10
1724817600000|2024-08-28 04:00:00|2536.3|2530.3|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|4
1724817900000|2024-08-28 04:05:00|2536.3|2530.3|2536.1|2530.1|2536.3|2530.3|2536.1|2530.1|2
1724818200000|2024-08-28 04:10:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724818500000|2024-08-28 04:15:00|2536.3|2530.3|2536.9|2530.9|2537.3|2531.3|2536.3|2530.3|10
1724818800000|2024-08-28 04:20:00|2536.6|2530.6|2536.9|2530.9|2537.3|2531.3|2536.6|2530.6|4
1724819100000|2024-08-28 04:25:00|2537.1|2531.1|2539.3|2533.3|2539.8|2533.8|2537.1|2531.1|25
1724819400000|2024-08-28 04:30:00|2539.5|2533.5|2539|2533|2541.6|2535.6|2539|2533|15
1724819700000|2024-08-28 04:35:00|2539.1|2533.1|2537.5|2531.5|2539.1|2533.1|2537.5|2531.5|12
1724820000000|2024-08-28 04:40:00|2537.8|2531.8|2536.6|2530.6|2538|2532|2536.4|2530.4|10
1724820300000|2024-08-28 04:45:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724820600000|2024-08-28 04:50:00|2536.3|2530.3|2535.5|2529.5|2536.4|2530.4|2535.5|2529.5|10
1724820900000|2024-08-28 04:55:00|2535.6|2529.6|2535.3|2529.3|2536.1|2530.1|2535|2529|16
1724821200000|2024-08-28 05:00:00|2535.1|2529.1|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|6
1724821500000|2024-08-28 05:05:00|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.9|2528.9|13
1724821800000|2024-08-28 05:10:00|2535.1|2529.1|2534.8|2528.8|2535.1|2529.1|2534.6|2528.6|4
1724822100000|2024-08-28 05:15:00|2534.6|2528.6|2533.3|2527.3|2534.6|2528.6|2533.3|2527.3|7
1724822400000|2024-08-28 05:20:00|2533.5|2527.5|2533.3|2527.3|2534.1|2528.1|2533.3|2527.3|18
1724822700000|2024-08-28 05:25:00|2533.1|2527.1|2534.3|2525.3|2535.8|2528.3|2533.1|2525.3|12
1724823000000|2024-08-28 05:30:00|2533.8|2524.8|2531.1|2525.1|2535.5|2526.8|2530.5|2524.5|70
1724823300000|2024-08-28 05:35:00|2531.3|2525.3|2529.1|2523.1|2531.5|2525.5|2528.8|2522.8|47
1724823600000|2024-08-28 05:40:00|2528.9|2522.9|2527|2521|2529.1|2523.1|2527|2521|35
1724823900000|2024-08-28 05:45:00|2526.8|2520.8|2525.8|2519.8|2527.8|2521.8|2525.8|2519.8|62
1724824200000|2024-08-28 05:50:00|2525.5|2519.5|2525.8|2519.8|2527.3|2521.3|2525.5|2519.5|36
1724824500000|2024-08-28 05:55:00|2525.9|2519.9|2526.3|2520.3|2526.6|2520.6|2525.5|2519.5|52
1724824800000|2024-08-28 06:00:00|2525.9|2519.9|2525.9|2519.9|2528|2522|2525.9|2519.9|45
1724825100000|2024-08-28 06:05:00|2526.1|2520.1|2523.8|2517.8|2526.9|2520.9|2523.5|2517.5|59
1724825400000|2024-08-28 06:10:00|2523.6|2517.6|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|53
1724825700000|2024-08-28 06:15:00|2523.1|2517.1|2524.5|2518.5|2526|2520|2521.5|2515.5|65
1724826000000|2024-08-28 06:20:00|2524.8|2518.8|2523.8|2517.8|2526|2520|2523.5|2517.5|54
1724826300000|2024-08-28 06:25:00|2523.6|2517.6|2530|2524|2530.5|2524.5|2521.3|2515.3|88
1724826600000|2024-08-28 06:30:00|2529.3|2523.3|2528.3|2522.3|2530|2524|2527|2521|59
1724826900000|2024-08-28 06:35:00|2527.9|2521.9|2525.8|2519.8|2528.4|2522.4|2524.8|2518.8|67
1724827200000|2024-08-28 06:40:00|2525.6|2519.6|2521.9|2515.9|2525.6|2519.6|2521.6|2515.6|73
1724827500000|2024-08-28 06:45:00|2522.1|2516.1|2526.8|2520.8|2527.1|2521.1|2521.9|2515.9|56
1724827800000|2024-08-28 06:50:00|2526.4|2520.4|2523.6|2517.6|2526.5|2520.5|2523.6|2517.6|36
1724828100000|2024-08-28 06:55:00|2523.9|2517.9|2524.3|2518.3|2524.8|2518.8|2523.9|2517.9|46
1724828400000|2024-08-28 07:00:00|2524|2518|2527.9|2521.9|2530.4|2524.4|2522.5|2516.5|146
1724828700000|2024-08-28 07:05:00|2528|2522|2526.1|2520.1|2528.5|2522.5|2525.9|2519.9|89
1724829000000|2024-08-28 07:10:00|2525.9|2519.9|2523.1|2517.1|2526|2520|2523.1|2517.1|54
1724829300000|2024-08-28 07:15:00|2523.3|2517.3|2526.6|2520.6|2527.6|2521.6|2522.6|2516.6|68
1724829600000|2024-08-28 07:20:00|2526.4|2520.4|2526.9|2520.9|2527.9|2521.9|2525.5|2519.5|62
1724829900000|2024-08-28 07:25:00|2527|2521|2525.9|2519.9|2527.4|2521.4|2524.9|2518.9|47
1724830200000|2024-08-28 07:30:00|2525.8|2519.8|2525.4|2519.4|2527.6|2521.6|2524.6|2518.6|74
1724830500000|2024-08-28 07:35:00|2525.3|2519.3|2526.4|2520.4|2527.1|2521.1|2523.4|2517.4|51
1724830800000|2024-08-28 07:40:00|2526.1|2520.1|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|33
1724831100000|2024-08-28 07:45:00|2524.8|2518.8|2519.8|2513.8|2524.8|2518.8|2519|2513|117
1724831400000|2024-08-28 07:50:00|2519.9|2513.9|2520.6|2514.6|2520.8|2514.8|2519.6|2513.6|28
1724831700000|2024-08-28 07:55:00|2520.5|2514.5|2520.6|2514.6|2522|2516|2519.9|2513.9|39
1724832000000|2024-08-28 08:00:00|2520.9|2514.9|2526.1|2520.1|2526.5|2520.5|2520.9|2514.9|116
1724832300000|2024-08-28 08:05:00|2525.9|2519.9|2517.1|2511.1|2526.1|2520.1|2516.9|2510.9|113
1724832600000|2024-08-28 08:10:00|2517.3|2511.3|2519|2513|2519.4|2513.4|2515.9|2509.9|77
1724832900000|2024-08-28 08:15:00|2518.9|2512.9|2519.5|2513.5|2520.9|2514.9|2518.1|2512.1|53
1724833200000|2024-08-28 08:20:00|2519.4|2513.4|2514.8|2508.8|2519.9|2513.9|2514.8|2508.8|77
1724833500000|2024-08-28 08:25:00|2514.6|2508.6|2509.8|2503.8|2514.6|2508.6|2508.5|2502.5|140
1724833800000|2024-08-28 08:30:00|2509.6|2503.6|2512.5|2506.5|2513.4|2507.4|2509.3|2503.3|129
1724834100000|2024-08-28 08:35:00|2512.4|2506.4|2514.4|2508.4|2516.4|2510.4|2512.4|2506.4|84
1724834400000|2024-08-28 08:40:00|2514.6|2508.6|2512.5|2506.5|2515|2509|2512.5|2506.5|23
1724834700000|2024-08-28 08:45:00|2512.8|2506.8|2515.5|2509.5|2516.1|2510.1|2512.6|2506.6|60
1724835000000|2024-08-28 08:50:00|2515.4|2509.4|2517.6|2511.6|2518.3|2512.3|2515.4|2509.4|75
1724835300000|2024-08-28 08:55:00|2517.4|2511.4|2515.9|2509.9|2517.6|2511.6|2515.6|2509.6|29
1724835600000|2024-08-28 09:00:00|2516.1|2510.1|2517.6|2511.6|2517.9|2511.9|2516.1|2510.1|46
1724835900000|2024-08-28 09:05:00|2517.4|2511.4|2517.1|2511.1|2518.6|2512.6|2516.6|2510.6|32
1724836200000|2024-08-28 09:10:00|2517|2511|2515.8|2509.8|2517.4|2511.4|2514.4|2508.4|39
1724836500000|2024-08-28 09:15:00|2515.6|2509.6|2516.3|2510.3|2517.5|2511.5|2515.5|2509.5|53
1724836800000|2024-08-28 09:20:00|2516|2510|2517|2511|2517.6|2511.6|2515.5|2509.5|23
1724837100000|2024-08-28 09:25:00|2517.1|2511.1|2516.4|2510.4|2517.9|2511.9|2516.4|2510.4|21
1724837400000|2024-08-28 09:30:00|2516.1|2510.1|2514.9|2508.9|2516.4|2510.4|2513.6|2507.6|38
1724837700000|2024-08-28 09:35:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|13
1724838000000|2024-08-28 09:40:00|2514.6|2508.6|2511.4|2505.4|2514.6|2508.6|2510.9|2504.9|26
1724838300000|2024-08-28 09:45:00|2511.6|2505.6|2510.8|2504.8|2512|2506|2510.8|2504.8|24
1724838600000|2024-08-28 09:50:00|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2509.4|2503.4|14
1724838900000|2024-08-28 09:55:00|2510.9|2504.9|2510.9|2504.9|2513.1|2507.1|2510.4|2504.4|42
1724839200000|2024-08-28 10:00:00|2511.1|2505.1|2510.6|2504.6|2511.6|2505.6|2510.4|2504.4|19
1724839500000|2024-08-28 10:05:00|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2509.9|2503.9|19
1724839800000|2024-08-28 10:10:00|2511.8|2505.8|2509.1|2503.1|2511.8|2505.8|2508.1|2502.1|40
1724840100000|2024-08-28 10:15:00|2508.9|2502.9|2507.4|2501.4|2508.9|2502.9|2506.9|2500.9|40
1724840400000|2024-08-28 10:20:00|2507.1|2501.1|2509.6|2503.6|2509.8|2503.8|2507.1|2501.1|37
1724840700000|2024-08-28 10:25:00|2509.8|2503.8|2509.4|2503.4|2510.1|2504.1|2508.5|2502.5|39
1724841000000|2024-08-28 10:30:00|2509.6|2503.6|2509.1|2503.1|2510|2504|2508.1|2502.1|37
1724841300000|2024-08-28 10:35:00|2509.3|2503.3|2509.9|2503.9|2510.1|2504.1|2509.1|2503.1|23
1724841600000|2024-08-28 10:40:00|2510|2504|2510.1|2504.1|2510.4|2504.4|2509.6|2503.6|36
1724841900000|2024-08-28 10:45:00|2510.3|2504.3|2509.6|2503.6|2510.8|2504.8|2509.6|2503.6|22
1724842200000|2024-08-28 10:50:00|2509.9|2503.9|2509.3|2503.3|2509.9|2503.9|2508.6|2502.6|47
1724842500000|2024-08-28 10:55:00|2509.4|2503.4|2514.5|2508.5|2515|2509|2509.1|2503.1|88
1724842800000|2024-08-28 11:00:00|2514.6|2508.6|2513.8|2507.8|2514.6|2508.6|2512.8|2506.8|56
1724843100000|2024-08-28 11:05:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.1|2506.1|25
1724843400000|2024-08-28 11:10:00|2512.8|2506.8|2511.9|2505.9|2513.6|2507.6|2511.4|2505.4|34
1724843700000|2024-08-28 11:15:00|2511.8|2505.8|2506.8|2500.8|2511.8|2505.8|2506.8|2500.8|64
1724844000000|2024-08-28 11:20:00|2506.6|2500.6|2505.1|2499.1|2506.6|2500.6|2504.6|2498.6|39
1724844300000|2024-08-28 11:25:00|2505.3|2499.3|2506.5|2500.5|2506.6|2500.6|2505.3|2499.3|24
1724844600000|2024-08-28 11:30:00|2506.4|2500.4|2506.9|2500.9|2509.1|2503.1|2506.4|2500.4|62
1724844900000|2024-08-28 11:35:00|2506.8|2500.8|2508.4|2502.4|2508.4|2502.4|2504.9|2498.9|50
1724845200000|2024-08-28 11:40:00|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2505.1|2499.1|38
1724845500000|2024-08-28 11:45:00|2507.4|2501.4|2504.6|2498.6|2507.4|2501.4|2503.9|2497.9|45
1724845800000|2024-08-28 11:50:00|2504.4|2498.4|2503.6|2497.6|2505.4|2499.4|2503.4|2497.4|45
1724846100000|2024-08-28 11:55:00|2503.4|2497.4|2504.1|2498.1|2506.9|2500.9|2503.4|2497.4|91
1724846400000|2024-08-28 12:00:00|2504.3|2498.3|2504|2498|2506|2500|2503.8|2497.8|53
1724846700000|2024-08-28 12:05:00|2504.3|2498.3|2503.9|2497.9|2506|2500|2503.9|2497.9|57
1724847000000|2024-08-28 12:10:00|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2503.4|2497.4|31
1724847300000|2024-08-28 12:15:00|2504|2498|2503.3|2497.3|2504.6|2498.6|2500.3|2494.3|57
1724847600000|2024-08-28 12:20:00|2503.1|2497.1|2501.3|2495.3|2503.6|2497.6|2501|2495|56
1724847900000|2024-08-28 12:25:00|2501.4|2495.4|2501.6|2495.6|2502.3|2496.3|2500.1|2494.1|56
1724848200000|2024-08-28 12:30:00|2501.4|2495.4|2501.6|2495.6|2501.8|2495.8|2499.3|2493.3|64
1724848500000|2024-08-28 12:35:00|2501.4|2495.4|2501.8|2495.8|2501.8|2495.8|2499.4|2493.4|59
1724848800000|2024-08-28 12:40:00|2501.6|2495.6|2504.1|2498.1|2504.1|2498.1|2501.6|2495.6|26
1724849100000|2024-08-28 12:45:00|2503.9|2497.9|2503.1|2497.1|2504.1|2498.1|2502.9|2496.9|16
1724849400000|2024-08-28 12:50:00|2502.6|2496.6|2502.6|2496.6|2503.1|2497.1|2501.1|2495.1|43
1724849700000|2024-08-28 12:55:00|2502.4|2496.4|2500.6|2494.6|2502.4|2496.4|2499.8|2493.8|51
1724850000000|2024-08-28 13:00:00|2500.5|2494.5|2500.8|2494.8|2502.1|2496.1|2499.4|2493.4|180
1724850300000|2024-08-28 13:05:00|2500.6|2494.6|2500.1|2494.1|2501.9|2495.9|2497.5|2491.5|143
1724850600000|2024-08-28 13:10:00|2499.9|2493.9|2498.5|2492.5|2502.6|2496.6|2498.3|2492.3|112
1724850900000|2024-08-28 13:15:00|2498.6|2492.6|2497.9|2491.9|2499.6|2493.6|2497.6|2491.6|83
1724851200000|2024-08-28 13:20:00|2498.4|2492.4|2496.4|2490.4|2498.6|2492.6|2495|2489|88
1724851500000|2024-08-28 13:25:00|2496.5|2490.5|2500.1|2494.1|2500.6|2494.6|2496.5|2490.5|64
1724851800000|2024-08-28 13:30:00|2500.4|2494.4|2501.6|2495.6|2502.5|2496.5|2499.6|2493.6|100
1724852100000|2024-08-28 13:35:00|2501.9|2495.9|2502.6|2496.6|2504.6|2498.6|2501.6|2495.6|76
1724852400000|2024-08-28 13:40:00|2502.4|2496.4|2505.8|2499.8|2505.8|2499.8|2499.3|2493.3|100
1724852700000|2024-08-28 13:45:00|2505.9|2499.9|2509|2503|2509.6|2503.6|2505.1|2499.1|104
1724853000000|2024-08-28 13:50:00|2508.9|2502.9|2505.5|2499.5|2508.9|2502.9|2505.1|2499.1|56
1724853300000|2024-08-28 13:55:00|2505.6|2499.6|2507.4|2501.4|2507.6|2501.6|2505.1|2499.1|70
1724853600000|2024-08-28 14:00:00|2507.3|2501.3|2506.1|2500.1|2508.1|2502.1|2505.8|2499.8|90
1724853900000|2024-08-28 14:05:00|2505.9|2499.9|2509.8|2503.8|2509.8|2503.8|2505.8|2499.8|82
1724854200000|2024-08-28 14:10:00|2510|2504|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|89
1724854500000|2024-08-28 14:15:00|2508.6|2502.6|2509.5|2503.5|2509.9|2503.9|2507.9|2501.9|83
1724854800000|2024-08-28 14:20:00|2509.6|2503.6|2511.1|2505.1|2511.1|2505.1|2509.6|2503.6|36
1724855100000|2024-08-28 14:25:00|2511.3|2505.3|2511.6|2505.6|2511.9|2505.9|2509.8|2503.8|59
1724855400000|2024-08-28 14:30:00|2511.9|2505.9|2511.9|2505.9|2514.3|2508.3|2511.1|2505.1|106
1724855700000|2024-08-28 14:35:00|2512.1|2506.1|2510.6|2504.6|2515.6|2509.6|2510.6|2504.6|65
1724856000000|2024-08-28 14:40:00|2510.5|2504.5|2509.9|2503.9|2512.9|2506.9|2509.4|2503.4|94
1724856300000|2024-08-28 14:45:00|2509.6|2503.6|2510.8|2504.8|2512.4|2506.4|2509.6|2503.6|72
1724856600000|2024-08-28 14:50:00|2510.9|2504.9|2513.6|2507.6|2513.6|2507.6|2510.4|2504.4|59
1724856900000|2024-08-28 14:55:00|2513.4|2507.4|2509.6|2503.6|2513.4|2507.4|2509.6|2503.6|79
1724857200000|2024-08-28 15:00:00|2509.4|2503.4|2508.4|2502.4|2510.4|2504.4|2506.1|2500.1|115
1724857500000|2024-08-28 15:05:00|2507.9|2501.9|2507.6|2501.6|2510.9|2504.9|2507.4|2501.4|94
1724857800000|2024-08-28 15:10:00|2507.9|2501.9|2501.9|2495.9|2508.1|2502.1|2501.6|2495.6|89
1724858100000|2024-08-28 15:15:00|2502.1|2496.1|2501.6|2495.6|2505.6|2499.6|2501.6|2495.6|59
1724858400000|2024-08-28 15:20:00|2501.9|2495.9|2499.6|2493.6|2503.4|2497.4|2497.1|2491.1|95
1724858700000|2024-08-28 15:25:00|2499.4|2493.4|2498.1|2492.1|2502.9|2496.9|2495.6|2489.6|187
1724859000000|2024-08-28 15:30:00|2498.4|2492.4|2496.5|2490.5|2498.6|2492.6|2496.4|2490.4|57
1724859300000|2024-08-28 15:35:00|2496.6|2490.6|2492.6|2486.6|2498.4|2492.4|2492.6|2486.6|88
1724859600000|2024-08-28 15:40:00|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2490.9|2484.9|61
1724859900000|2024-08-28 15:45:00|2491.4|2485.4|2489.4|2483.4|2491.4|2485.4|2487.6|2481.6|92
1724860200000|2024-08-28 15:50:00|2489.6|2483.6|2490.5|2484.5|2492|2486|2489.1|2483.1|61
1724860500000|2024-08-28 15:55:00|2490.4|2484.4|2490.5|2484.5|2490.9|2484.9|2488.3|2482.3|45
1724860800000|2024-08-28 16:00:00|2490.6|2484.6|2492.6|2486.6|2492.8|2486.8|2490.6|2484.6|39
1724861100000|2024-08-28 16:05:00|2492.4|2486.4|2495.1|2489.1|2495.1|2489.1|2492.1|2486.1|32
1724861400000|2024-08-28 16:10:00|2495.6|2489.6|2493.1|2487.1|2495.6|2489.6|2492.6|2486.6|28
1724861700000|2024-08-28 16:15:00|2492.9|2486.9|2489.6|2483.6|2492.9|2486.9|2488.8|2482.8|46
1724862000000|2024-08-28 16:20:00|2489.9|2483.9|2488|2482|2490.1|2484.1|2487.6|2481.6|37
1724862300000|2024-08-28 16:25:00|2488.4|2482.4|2489.4|2483.4|2490.1|2484.1|2487.4|2481.4|32
1724862600000|2024-08-28 16:30:00|2489.1|2483.1|2488.4|2482.4|2489.6|2483.6|2488.4|2482.4|26
1724862900000|2024-08-28 16:35:00|2488.6|2482.6|2490.9|2484.9|2491.1|2485.1|2488.6|2482.6|25
1724863200000|2024-08-28 16:40:00|2491.1|2485.1|2489.9|2483.9|2491.1|2485.1|2489.9|2483.9|41
1724863500000|2024-08-28 16:45:00|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|20
1724863800000|2024-08-28 16:50:00|2489.9|2483.9|2491.9|2485.9|2491.9|2485.9|2489.8|2483.8|19
1724864100000|2024-08-28 16:55:00|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|20
1724864400000|2024-08-28 17:00:00|2491.6|2485.6|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|18
1724864700000|2024-08-28 17:05:00|2491.8|2485.8|2492.9|2486.9|2492.9|2486.9|2491.4|2485.4|9
1724865000000|2024-08-28 17:10:00|2492.8|2486.8|2492|2486|2492.9|2486.9|2492|2486|11
1724865300000|2024-08-28 17:15:00|2491.9|2485.9|2491.4|2485.4|2492.1|2486.1|2491.3|2485.3|18
1724865600000|2024-08-28 17:20:00|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|7
1724865900000|2024-08-28 17:25:00|2489.9|2483.9|2490.9|2484.9|2491.4|2485.4|2489.9|2483.9|10
1724866200000|2024-08-28 17:30:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|7
1724866500000|2024-08-28 17:35:00|2491.1|2485.1|2490.5|2484.5|2491.1|2485.1|2490.3|2484.3|6
1724866800000|2024-08-28 17:40:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.3|2484.3|7
1724867100000|2024-08-28 17:45:00|2490.3|2484.3|2489.1|2483.1|2490.3|2484.3|2489.1|2483.1|6
1724867400000|2024-08-28 17:50:00|2489.4|2483.4|2488.6|2482.6|2489.5|2483.5|2487.8|2481.8|11
1724867700000|2024-08-28 17:55:00|2493.3|2478.3|2492.5|2477.5|2493.3|2478.3|2492.5|2477.5|3
1724889600000|2024-08-29 00:00:00|2485.1|2479.1|2485.9|2479.9|2486.8|2480.8|2483.9|2477.9|31
1724889900000|2024-08-29 00:05:00|2486.1|2480.1|2484.6|2478.6|2486.6|2480.6|2484.6|2478.6|23
1724890200000|2024-08-29 00:10:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2483.9|2477.9|18
1724890500000|2024-08-29 00:15:00|2485.3|2479.3|2485.3|2479.3|2485.9|2479.9|2484.9|2478.9|20
1724890800000|2024-08-29 00:20:00|2485.5|2479.5|2485.1|2479.1|2486.5|2480.5|2484.6|2478.6|26
1724891100000|2024-08-29 00:25:00|2484.9|2478.9|2484.6|2478.6|2485|2479|2484.6|2478.6|8
1724891400000|2024-08-29 00:30:00|2484.3|2478.3|2483.4|2477.4|2484.3|2478.3|2483.3|2477.3|8
1724891700000|2024-08-29 00:35:00|2483.5|2477.5|2482.4|2476.4|2483.8|2477.8|2482.3|2476.3|8
1724892000000|2024-08-29 00:40:00|2482.1|2476.1|2482.6|2476.6|2483.1|2477.1|2482.1|2476.1|12
1724892300000|2024-08-29 00:45:00|2482.9|2476.9|2484.9|2478.9|2485|2479|2482.9|2476.9|11
1724892600000|2024-08-29 00:50:00|2485.3|2479.3|2484.4|2478.4|2486|2480|2484.4|2478.4|10
1724892900000|2024-08-29 00:55:00|2484.6|2478.6|2487|2478|2488.5|2481|2484.6|2478|24
1724893200000|2024-08-29 01:00:00|2486.8|2477.8|2485.5|2479.5|2489|2480|2484|2477|89
1724893500000|2024-08-29 01:05:00|2485.3|2479.3|2484|2478|2485.5|2479.5|2483.3|2477.3|92
1724893800000|2024-08-29 01:10:00|2483.8|2477.8|2478.5|2472.5|2483.8|2477.8|2478.4|2472.4|50
1724894100000|2024-08-29 01:15:00|2478.8|2472.8|2470.1|2464.1|2478.8|2472.8|2469.1|2463.1|149
1724894400000|2024-08-29 01:20:00|2470.4|2464.4|2465.5|2459.5|2470.8|2464.8|2465.4|2459.4|117
1724894700000|2024-08-29 01:25:00|2465.3|2459.3|2462.3|2456.3|2465.5|2459.5|2461.4|2455.4|93
1724895000000|2024-08-29 01:30:00|2462.5|2456.5|2463|2457|2464.1|2458.1|2461.4|2455.4|123
1724895300000|2024-08-29 01:35:00|2462.8|2456.8|2463.8|2457.8|2464.3|2458.3|2461.5|2455.5|81
1724895600000|2024-08-29 01:40:00|2464|2458|2462.3|2456.3|2465|2459|2461.4|2455.4|69
1724895900000|2024-08-29 01:45:00|2462|2456|2465.9|2459.9|2466.3|2460.3|2462|2456|71
1724896200000|2024-08-29 01:50:00|2466.1|2460.1|2463.3|2457.3|2466.1|2460.1|2463.3|2457.3|64
1724896500000|2024-08-29 01:55:00|2462.8|2456.8|2462.3|2456.3|2464|2458|2462|2456|42
1724896800000|2024-08-29 02:00:00|2462.5|2456.5|2461.6|2455.6|2463.3|2457.3|2461.6|2455.6|45
1724897100000|2024-08-29 02:05:00|2461.8|2455.8|2461.5|2455.5|2464.3|2458.3|2461.3|2455.3|39
1724897400000|2024-08-29 02:10:00|2461.8|2455.8|2460.3|2454.3|2462.5|2456.5|2460.3|2454.3|40
1724897700000|2024-08-29 02:15:00|2460.5|2454.5|2460.8|2454.8|2462|2456|2460.5|2454.5|23
1724898000000|2024-08-29 02:20:00|2461|2455|2460.3|2454.3|2461.4|2455.4|2460.3|2454.3|18
1724898300000|2024-08-29 02:25:00|2460.1|2454.1|2460.1|2454.1|2461|2455|2460.1|2454.1|13
1724898600000|2024-08-29 02:30:00|2460.4|2454.4|2467.5|2461.5|2467.6|2461.6|2460.4|2454.4|107
1724898900000|2024-08-29 02:35:00|2467.4|2461.4|2465.6|2459.6|2467.6|2461.6|2464.9|2458.9|45
1724899200000|2024-08-29 02:40:00|2465.9|2459.9|2464.5|2458.5|2466.1|2460.1|2464.5|2458.5|34
1724899500000|2024-08-29 02:45:00|2464.4|2458.4|2465.6|2459.6|2465.9|2459.9|2463.5|2457.5|28
1724899800000|2024-08-29 02:50:00|2465.9|2459.9|2468.5|2462.5|2468.8|2462.8|2465.9|2459.9|60
1724900100000|2024-08-29 02:55:00|2468.3|2462.3|2470|2464|2470|2464|2468.3|2462.3|37
1724900400000|2024-08-29 03:00:00|2469.9|2463.9|2469.8|2463.8|2472|2466|2469.5|2463.5|43
1724900700000|2024-08-29 03:05:00|2470|2464|2471.3|2465.3|2472.8|2466.8|2469.9|2463.9|45
1724901000000|2024-08-29 03:10:00|2471.4|2465.4|2471.5|2465.5|2472.5|2466.5|2471|2465|44
1724901300000|2024-08-29 03:15:00|2471.3|2465.3|2471|2465|2472|2466|2471|2465|30
1724901600000|2024-08-29 03:20:00|2471.3|2465.3|2472|2466|2472.6|2466.6|2471.3|2465.3|32
1724901900000|2024-08-29 03:25:00|2472.3|2466.3|2473.8|2464.8|2473.8|2466.6|2471.9|2464.5|22
1724902200000|2024-08-29 03:30:00|2473.5|2464.5|2471|2465|2473.5|2466.5|2471|2464|16
1724902500000|2024-08-29 03:35:00|2471.3|2465.3|2472.4|2466.4|2472.8|2466.8|2471.3|2465.3|17
1724902800000|2024-08-29 03:40:00|2472.5|2466.5|2473|2467|2473.1|2467.1|2472.5|2466.5|7
1724903100000|2024-08-29 03:45:00|2472.8|2466.8|2472.8|2466.8|2473.5|2467.5|2472|2466|19
1724903400000|2024-08-29 03:50:00|2472.6|2466.6|2473.3|2467.3|2473.5|2467.5|2472.6|2466.6|15
1724903700000|2024-08-29 03:55:00|2473.5|2467.5|2475|2469|2475|2469|2473.5|2467.5|15
1724904000000|2024-08-29 04:00:00|2474.8|2468.8|2476|2470|2476|2470|2474.8|2468.8|18
1724904300000|2024-08-29 04:05:00|2475.8|2469.8|2476.8|2470.8|2477.5|2471.5|2475|2469|27
1724904600000|2024-08-29 04:10:00|2476.5|2470.5|2478.5|2472.5|2478.8|2472.8|2476.3|2470.3|20
1724904900000|2024-08-29 04:15:00|2478.8|2472.8|2478.1|2472.1|2479.3|2473.3|2477.9|2471.9|8
1724905200000|2024-08-29 04:20:00|2478.3|2472.3|2477.1|2471.1|2478.3|2472.3|2477.1|2471.1|6
1724905500000|2024-08-29 04:25:00|2477.5|2471.5|2477|2471|2477.8|2471.8|2477|2471|4
1724905800000|2024-08-29 04:30:00|2477.3|2471.3|2476.5|2470.5|2478|2472|2476.5|2470.5|18
1724906100000|2024-08-29 04:35:00|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.5|2469.5|9
1724906400000|2024-08-29 04:40:00|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|7
1724906700000|2024-08-29 04:45:00|2475.9|2469.9|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|8
1724907000000|2024-08-29 04:50:00|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475|2469|6
1724907300000|2024-08-29 04:55:00|2476.1|2470.1|2477.8|2471.8|2478.5|2472.5|2476.1|2470.1|10
1724907600000|2024-08-29 05:00:00|2477.5|2471.5|2473.5|2467.5|2477.5|2471.5|2473.5|2467.5|46
1724907900000|2024-08-29 05:05:00|2473.8|2467.8|2474.1|2468.1|2474.4|2468.4|2473.5|2467.5|12
1724908200000|2024-08-29 05:10:00|2474|2468|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|14
1724908500000|2024-08-29 05:15:00|2473.5|2467.5|2475.4|2469.4|2476.5|2470.5|2473.5|2467.5|21
1724908800000|2024-08-29 05:20:00|2475.5|2469.5|2476|2470|2476.8|2470.8|2475.5|2469.5|16
1724909100000|2024-08-29 05:25:00|2475.8|2469.8|2477.8|2468.8|2478|2470|2475.8|2468.5|6
1724909400000|2024-08-29 05:30:00|2478.3|2469.3|2478.4|2472.4|2481.3|2473.8|2475.3|2468.8|78
1724909700000|2024-08-29 05:35:00|2478.6|2472.6|2477.4|2471.4|2478.6|2472.6|2476.4|2470.4|59
1724910000000|2024-08-29 05:40:00|2477.1|2471.1|2477.6|2471.6|2478.3|2472.3|2477.1|2471.1|36
1724910300000|2024-08-29 05:45:00|2477.8|2471.8|2480|2474|2480.4|2474.4|2477.6|2471.6|43
1724910600000|2024-08-29 05:50:00|2480.3|2474.3|2482|2476|2483.8|2477.8|2480|2474|60
1724910900000|2024-08-29 05:55:00|2482.3|2476.3|2480.5|2474.5|2483|2477|2480.5|2474.5|41
1724911200000|2024-08-29 06:00:00|2480.3|2474.3|2480.8|2474.8|2482.9|2476.9|2479.3|2473.3|80
1724911500000|2024-08-29 06:05:00|2480.5|2474.5|2482|2476|2484.4|2478.4|2479.4|2473.4|81
1724911800000|2024-08-29 06:10:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2479.5|2473.5|52
1724912100000|2024-08-29 06:15:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2481.5|2475.5|44
1724912400000|2024-08-29 06:20:00|2483.3|2477.3|2482.3|2476.3|2483.9|2477.9|2482|2476|53
1724912700000|2024-08-29 06:25:00|2482|2476|2481.1|2475.1|2483.9|2477.9|2481|2475|62
1724913000000|2024-08-29 06:30:00|2481|2475|2481.3|2475.3|2485.8|2479.8|2480.8|2474.8|99
1724913300000|2024-08-29 06:35:00|2481|2475|2482.3|2476.3|2482.9|2476.9|2479.5|2473.5|50
1724913600000|2024-08-29 06:40:00|2482.5|2476.5|2482.5|2476.5|2485|2479|2480.3|2474.3|101
1724913900000|2024-08-29 06:45:00|2482.8|2476.8|2483.3|2477.3|2485|2479|2481.8|2475.8|51
1724914200000|2024-08-29 06:50:00|2483.4|2477.4|2481.6|2475.6|2483.5|2477.5|2480.8|2474.8|41
1724914500000|2024-08-29 06:55:00|2481.4|2475.4|2475|2469|2481.5|2475.5|2473|2467|103
1724914800000|2024-08-29 07:00:00|2475.8|2469.8|2477.8|2471.8|2481.5|2475.5|2475.5|2469.5|132
1724915100000|2024-08-29 07:05:00|2477.4|2471.4|2477.1|2471.1|2477.5|2471.5|2472.6|2466.6|144
1724915400000|2024-08-29 07:10:00|2476.6|2470.6|2477.6|2471.6|2478.8|2472.8|2475.4|2469.4|83
1724915700000|2024-08-29 07:15:00|2477.8|2471.8|2479.8|2473.8|2479.9|2473.9|2476.5|2470.5|83
1724916000000|2024-08-29 07:20:00|2479.1|2473.1|2480.4|2474.4|2480.4|2474.4|2477.1|2471.1|47
1724916300000|2024-08-29 07:25:00|2480.1|2474.1|2483.4|2477.4|2484.1|2478.1|2479.4|2473.4|80
1724916600000|2024-08-29 07:30:00|2483.3|2477.3|2484.5|2478.5|2484.9|2478.9|2481.1|2475.1|65
1724916900000|2024-08-29 07:35:00|2484.6|2478.6|2485.4|2479.4|2486.6|2480.6|2483.4|2477.4|74
1724917200000|2024-08-29 07:40:00|2485.3|2479.3|2480.9|2474.9|2485.4|2479.4|2480.1|2474.1|73
1724917500000|2024-08-29 07:45:00|2480.6|2474.6|2481.5|2475.5|2484.1|2478.1|2480.6|2474.6|63
1724917800000|2024-08-29 07:50:00|2481.4|2475.4|2483.6|2477.6|2483.9|2477.9|2480.5|2474.5|61
1724918100000|2024-08-29 07:55:00|2483.4|2477.4|2482.1|2476.1|2484.8|2478.8|2481.4|2475.4|60
1724918400000|2024-08-29 08:00:00|2482.4|2476.4|2472.6|2466.6|2482.6|2476.6|2469.9|2463.9|265
1724918700000|2024-08-29 08:05:00|2472.9|2466.9|2471.9|2465.9|2475.6|2469.6|2471.9|2465.9|118
1724919000000|2024-08-29 08:10:00|2471.6|2465.6|2466.4|2460.4|2472.1|2466.1|2466.1|2460.1|84
1724919300000|2024-08-29 08:15:00|2466.1|2460.1|2466.9|2460.9|2468.9|2462.9|2465.3|2459.3|75
1724919600000|2024-08-29 08:20:00|2467.1|2461.1|2459.4|2453.4|2467.8|2461.8|2459.4|2453.4|94
1724919900000|2024-08-29 08:25:00|2459.5|2453.5|2460.9|2454.9|2462.1|2456.1|2458.1|2452.1|84
1724920200000|2024-08-29 08:30:00|2461|2455|2463.9|2457.9|2464.1|2458.1|2460.6|2454.6|104
1724920500000|2024-08-29 08:35:00|2463.6|2457.6|2464.1|2458.1|2464.9|2458.9|2462.9|2456.9|72
1724920800000|2024-08-29 08:40:00|2464.4|2458.4|2463.9|2457.9|2465.1|2459.1|2463.4|2457.4|42
1724921100000|2024-08-29 08:45:00|2463.8|2457.8|2461.1|2455.1|2463.8|2457.8|2458.4|2452.4|108
1724921400000|2024-08-29 08:50:00|2461|2455|2462.5|2456.5|2463.9|2457.9|2460.4|2454.4|70
1724921700000|2024-08-29 08:55:00|2462.6|2456.6|2465.1|2459.1|2466.5|2460.5|2462.6|2456.6|55
1724922000000|2024-08-29 09:00:00|2465.4|2459.4|2465.1|2459.1|2466.1|2460.1|2462.6|2456.6|81
1724922300000|2024-08-29 09:05:00|2464.9|2458.9|2465|2459|2466.3|2460.3|2463|2457|80
1724922600000|2024-08-29 09:10:00|2465.1|2459.1|2468.1|2462.1|2468.1|2462.1|2465.1|2459.1|74
1724922900000|2024-08-29 09:15:00|2468.4|2462.4|2469.9|2463.9|2470.5|2464.5|2467.4|2461.4|85
1724923200000|2024-08-29 09:20:00|2470.4|2464.4|2471.4|2465.4|2471.9|2465.9|2468.5|2462.5|53
1724923500000|2024-08-29 09:25:00|2471.1|2465.1|2472|2466|2473.6|2467.6|2469.9|2463.9|55
1724923800000|2024-08-29 09:30:00|2471.9|2465.9|2470.4|2464.4|2471.9|2465.9|2469.4|2463.4|61
1724924100000|2024-08-29 09:35:00|2470.6|2464.6|2472|2466|2472.9|2466.9|2470.6|2464.6|72
1724924400000|2024-08-29 09:40:00|2471.9|2465.9|2470.3|2464.3|2471.9|2465.9|2469.8|2463.8|58
1724924700000|2024-08-29 09:45:00|2470.1|2464.1|2471.5|2465.5|2472.4|2466.4|2468.3|2462.3|56
1724925000000|2024-08-29 09:50:00|2471.4|2465.4|2472.8|2466.8|2473.6|2467.6|2471.3|2465.3|47
1724925300000|2024-08-29 09:55:00|2472.9|2466.9|2474.6|2468.6|2474.9|2468.9|2472|2466|59
1724925600000|2024-08-29 10:00:00|2474.9|2468.9|2474.5|2468.5|2475.6|2469.6|2473.9|2467.9|54
1724925900000|2024-08-29 10:05:00|2474.8|2468.8|2474.1|2468.1|2475.9|2469.9|2473.6|2467.6|28
1724926200000|2024-08-29 10:10:00|2474.3|2468.3|2471.9|2465.9|2474.3|2468.3|2471.5|2465.5|44
1724926500000|2024-08-29 10:15:00|2471.8|2465.8|2469.3|2463.3|2472|2466|2468.6|2462.6|49
1724926800000|2024-08-29 10:20:00|2469.4|2463.4|2467.9|2461.9|2470|2464|2467.9|2461.9|21
1724927100000|2024-08-29 10:25:00|2468.1|2462.1|2465.4|2459.4|2468.4|2462.4|2465.4|2459.4|34
1724927400000|2024-08-29 10:30:00|2465.3|2459.3|2467.9|2461.9|2468.9|2462.9|2465.1|2459.1|47
1724927700000|2024-08-29 10:35:00|2468|2462|2469.1|2463.1|2469.6|2463.6|2467|2461|58
1724928000000|2024-08-29 10:40:00|2469.8|2463.8|2471.9|2465.9|2471.9|2465.9|2469.8|2463.8|38
1724928300000|2024-08-29 10:45:00|2472.1|2466.1|2472.8|2466.8|2473.9|2467.9|2471.9|2465.9|34
1724928600000|2024-08-29 10:50:00|2472.6|2466.6|2472.1|2466.1|2472.8|2466.8|2472.1|2466.1|11
1724928900000|2024-08-29 10:55:00|2472.3|2466.3|2474.3|2468.3|2474.9|2468.9|2472.3|2466.3|21
1724929200000|2024-08-29 11:00:00|2474.1|2468.1|2471.9|2465.9|2474.1|2468.1|2471.5|2465.5|43
1724929500000|2024-08-29 11:05:00|2472.1|2466.1|2473.4|2467.4|2474|2468|2472.1|2466.1|16
1724929800000|2024-08-29 11:10:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2471.8|2465.8|49
1724930100000|2024-08-29 11:15:00|2474.1|2468.1|2475.1|2469.1|2475.4|2469.4|2472.8|2466.8|38
1724930400000|2024-08-29 11:20:00|2475|2469|2475|2469|2475.1|2469.1|2474|2468|32
1724930700000|2024-08-29 11:25:00|2474.9|2468.9|2472.8|2466.8|2475|2469|2472|2466|33
1724931000000|2024-08-29 11:30:00|2472.9|2466.9|2471.5|2465.5|2474.3|2468.3|2471.5|2465.5|40
1724931300000|2024-08-29 11:35:00|2471.4|2465.4|2474.4|2468.4|2475.4|2469.4|2470.8|2464.8|55
1724931600000|2024-08-29 11:40:00|2474.6|2468.6|2475.9|2469.9|2476.6|2470.6|2473.9|2467.9|22
1724931900000|2024-08-29 11:45:00|2476.1|2470.1|2477.8|2471.8|2477.9|2471.9|2475.6|2469.6|32
1724932200000|2024-08-29 11:50:00|2477.9|2471.9|2472.6|2466.6|2478|2472|2470.9|2464.9|83
1724932500000|2024-08-29 11:55:00|2472.4|2466.4|2469.6|2463.6|2474.6|2468.6|2468.9|2462.9|88
1724932800000|2024-08-29 12:00:00|2469.5|2463.5|2468.8|2462.8|2470.4|2464.4|2465.9|2459.9|78
1724933100000|2024-08-29 12:05:00|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.1|2462.1|20
1724933400000|2024-08-29 12:10:00|2469.5|2463.5|2468.4|2462.4|2470.4|2464.4|2467.4|2461.4|24
1724933700000|2024-08-29 12:15:00|2468.1|2462.1|2468.6|2462.6|2468.6|2462.6|2466.6|2460.6|67
1724934000000|2024-08-29 12:20:00|2468.4|2462.4|2467.1|2461.1|2468.6|2462.6|2467.1|2461.1|31
1724934300000|2024-08-29 12:25:00|2467.3|2461.3|2469.4|2463.4|2470.1|2464.1|2467|2461|64
1724934600000|2024-08-29 12:30:00|2469.3|2463.3|2468.4|2462.4|2469.4|2463.4|2466.8|2460.8|112
1724934900000|2024-08-29 12:35:00|2468.3|2462.3|2467.8|2461.8|2469.1|2463.1|2467.1|2461.1|64
1724935200000|2024-08-29 12:40:00|2467.9|2461.9|2468.8|2462.8|2469.6|2463.6|2466.4|2460.4|77
1724935500000|2024-08-29 12:45:00|2468.9|2462.9|2468.8|2462.8|2470.4|2464.4|2468.3|2462.3|33
1724935800000|2024-08-29 12:50:00|2468.6|2462.6|2470.6|2464.6|2470.6|2464.6|2467.6|2461.6|44
1724936100000|2024-08-29 12:55:00|2470.9|2464.9|2469.5|2463.5|2470.9|2464.9|2467.3|2461.3|62
1724936400000|2024-08-29 13:00:00|2469.6|2463.6|2469.5|2463.5|2471.3|2465.3|2468.5|2462.5|197
1724936700000|2024-08-29 13:05:00|2469.4|2463.4|2466.1|2460.1|2469.6|2463.6|2464.9|2458.9|197
1724937000000|2024-08-29 13:10:00|2466.4|2460.4|2468.1|2462.1|2468.4|2462.4|2464.1|2458.1|143
1724937300000|2024-08-29 13:15:00|2467.9|2461.9|2471.4|2465.4|2471.8|2465.8|2467.8|2461.8|83
1724937600000|2024-08-29 13:20:00|2471.3|2465.3|2471.4|2465.4|2473.9|2467.9|2469.6|2463.6|118
1724937900000|2024-08-29 13:25:00|2471.3|2465.3|2470.3|2464.3|2471.9|2465.9|2468.9|2462.9|137
1724938200000|2024-08-29 13:30:00|2470.4|2464.4|2471|2465|2473.1|2467.1|2469.1|2463.1|157
1724938500000|2024-08-29 13:35:00|2471.1|2465.1|2472.6|2466.6|2474.6|2468.6|2470|2464|107
1724938800000|2024-08-29 13:40:00|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2469.5|2463.5|135
1724939100000|2024-08-29 13:45:00|2472.1|2466.1|2473.9|2467.9|2474.8|2468.8|2472.1|2466.1|102
1724939400000|2024-08-29 13:50:00|2474.1|2468.1|2472.6|2466.6|2476.4|2470.4|2472.6|2466.6|98
1724939700000|2024-08-29 13:55:00|2472.8|2466.8|2475.9|2469.9|2476.6|2470.6|2472.1|2466.1|86
1724940000000|2024-08-29 14:00:00|2475.1|2469.1|2479|2473|2479.1|2473.1|2474.6|2468.6|133
1724940300000|2024-08-29 14:05:00|2478.9|2472.9|2471.9|2465.9|2478.9|2472.9|2471.6|2465.6|118
1724940600000|2024-08-29 14:10:00|2472|2466|2471.4|2465.4|2472.9|2466.9|2468.4|2462.4|81
1724940900000|2024-08-29 14:15:00|2471.1|2465.1|2468.8|2462.8|2471.1|2465.1|2467.9|2461.9|85
1724941200000|2024-08-29 14:20:00|2468.6|2462.6|2468|2462|2470.1|2464.1|2466.9|2460.9|85
1724941500000|2024-08-29 14:25:00|2468.1|2462.1|2464.6|2458.6|2469.4|2463.4|2464.4|2458.4|101
1724941800000|2024-08-29 14:30:00|2464.9|2458.9|2462.4|2456.4|2465.4|2459.4|2462.4|2456.4|100
1724942100000|2024-08-29 14:35:00|2462.6|2456.6|2462.8|2456.8|2463.9|2457.9|2460.1|2454.1|83
1724942400000|2024-08-29 14:40:00|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2459.3|2453.3|89
1724942700000|2024-08-29 14:45:00|2463.1|2457.1|2468.8|2462.8|2469.9|2463.9|2462.9|2456.9|95
1724943000000|2024-08-29 14:50:00|2468.9|2462.9|2472.9|2466.9|2473.9|2467.9|2468.3|2462.3|75
1724943300000|2024-08-29 14:55:00|2472.6|2466.6|2470.1|2464.1|2472.9|2466.9|2467.9|2461.9|134
1724943600000|2024-08-29 15:00:00|2470.3|2464.3|2465.8|2459.8|2470.4|2464.4|2465.1|2459.1|110
1724943900000|2024-08-29 15:05:00|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2461.8|2455.8|122
1724944200000|2024-08-29 15:10:00|2465.5|2459.5|2461.9|2455.9|2465.6|2459.6|2461.4|2455.4|72
1724944500000|2024-08-29 15:15:00|2461.6|2455.6|2454.1|2448.1|2461.6|2455.6|2452.9|2446.9|158
1724944800000|2024-08-29 15:20:00|2453.9|2447.9|2456.9|2450.9|2457.6|2451.6|2453.1|2447.1|120
1724945100000|2024-08-29 15:25:00|2457.1|2451.1|2459.6|2453.6|2465.5|2459.5|2457.1|2451.1|190
1724945400000|2024-08-29 15:30:00|2459.4|2453.4|2462.3|2456.3|2462.6|2456.6|2457.8|2451.8|74
1724945700000|2024-08-29 15:35:00|2461.9|2455.9|2463.5|2457.5|2464.9|2458.9|2461.9|2455.9|70
1724946000000|2024-08-29 15:40:00|2463.4|2457.4|2464.9|2458.9|2466|2460|2463.1|2457.1|56
1724946300000|2024-08-29 15:45:00|2464.6|2458.6|2462.4|2456.4|2465.4|2459.4|2461.4|2455.4|53
1724946600000|2024-08-29 15:50:00|2462.3|2456.3|2461.6|2455.6|2463.1|2457.1|2461.1|2455.1|38
1724946900000|2024-08-29 15:55:00|2461.4|2455.4|2463.6|2457.6|2463.8|2457.8|2460.9|2454.9|37
1724947200000|2024-08-29 16:00:00|2463.8|2457.8|2465.4|2459.4|2465.6|2459.6|2463.1|2457.1|23
1724947500000|2024-08-29 16:05:00|2465.6|2459.6|2465|2459|2465.8|2459.8|2464.6|2458.6|18
1724947800000|2024-08-29 16:10:00|2465.1|2459.1|2465.6|2459.6|2465.8|2459.8|2464.9|2458.9|21
1724948100000|2024-08-29 16:15:00|2465.8|2459.8|2467.1|2461.1|2467.1|2461.1|2465.8|2459.8|23
1724948400000|2024-08-29 16:20:00|2467.4|2461.4|2468.3|2462.3|2468.5|2462.5|2466.6|2460.6|21
1724948700000|2024-08-29 16:25:00|2468.1|2462.1|2468.3|2462.3|2468.5|2462.5|2467.6|2461.6|22
1724949000000|2024-08-29 16:30:00|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|23
1724949300000|2024-08-29 16:35:00|2468.1|2462.1|2469.6|2463.6|2471.1|2465.1|2468|2462|39
1724949600000|2024-08-29 16:40:00|2469.5|2463.5|2469.9|2463.9|2469.9|2463.9|2469|2463|8
1724949900000|2024-08-29 16:45:00|2469.8|2463.8|2471.4|2465.4|2471.5|2465.5|2469.8|2463.8|10
1724950200000|2024-08-29 16:50:00|2471.3|2465.3|2471.4|2465.4|2471.5|2465.5|2470.8|2464.8|29
1724950500000|2024-08-29 16:55:00|2471.1|2465.1|2470.5|2464.5|2471.4|2465.4|2469.6|2463.6|30
1724950800000|2024-08-29 17:00:00|2470.3|2464.3|2471.4|2465.4|2471.8|2465.8|2470.1|2464.1|30
1724951100000|2024-08-29 17:05:00|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471.3|2465.3|2
1724951400000|2024-08-29 17:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.1|2465.1|15
1724951700000|2024-08-29 17:15:00|2472.4|2466.4|2472.6|2466.6|2472.8|2466.8|2472.3|2466.3|8
1724952000000|2024-08-29 17:20:00|2472.8|2466.8|2472.4|2466.4|2472.8|2466.8|2472.3|2466.3|6
1724952300000|2024-08-29 17:25:00|2472.6|2466.6|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|7
1724952600000|2024-08-29 17:30:00|2472.6|2466.6|2472.9|2466.9|2473|2467|2472.4|2466.4|7
1724952900000|2024-08-29 17:35:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|4
1724953200000|2024-08-29 17:40:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|6
1724953500000|2024-08-29 17:45:00|2471.6|2465.6|2469.9|2463.9|2471.6|2465.6|2469.4|2463.4|9
1724953800000|2024-08-29 17:50:00|2469.6|2463.6|2469.9|2463.9|2470|2464|2469.4|2463.4|18
1724954100000|2024-08-29 17:55:00|2469.6|2463.6|2474.5|2459.5|2474.5|2463.9|2469.6|2459.5|3
1724976000000|2024-08-30 00:00:00|2462.9|2456.9|2461.9|2455.9|2463.5|2457.5|2461.9|2455.9|25
1724976300000|2024-08-30 00:05:00|2461.6|2455.6|2463.8|2457.8|2464.3|2458.3|2461.6|2455.6|25
1724976600000|2024-08-30 00:10:00|2463.6|2457.6|2463.5|2457.5|2463.8|2457.8|2463.4|2457.4|8
1724976900000|2024-08-30 00:15:00|2464.1|2458.1|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|5
1724977200000|2024-08-30 00:20:00|2464|2458|2464|2458|2464.5|2458.5|2464|2458|9
1724977500000|2024-08-30 00:25:00|2464.3|2458.3|2464.5|2458.5|2465.3|2459.3|2464.3|2458.3|10
1724977800000|2024-08-30 00:30:00|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1724978100000|2024-08-30 00:35:00|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|5
1724978400000|2024-08-30 00:40:00|2466.5|2460.5|2466.4|2460.4|2466.8|2460.8|2466.1|2460.1|10
1724978700000|2024-08-30 00:45:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|5
1724979000000|2024-08-30 00:50:00|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2464.5|2458.5|10
1724979300000|2024-08-30 00:55:00|2465.3|2459.3|2468.8|2459.8|2468.8|2459.8|2465.3|2458|10
1724979600000|2024-08-30 01:00:00|2468.5|2459.5|2468.1|2462.1|2469|2462.5|2464.9|2456.5|86
1724979900000|2024-08-30 01:05:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2466.5|2460.5|60
1724980200000|2024-08-30 01:10:00|2467.6|2461.6|2468.1|2462.1|2469.1|2463.1|2467|2461|57
1724980500000|2024-08-30 01:15:00|2467.9|2461.9|2475.5|2469.5|2475.8|2469.8|2467.9|2461.9|70
1724980800000|2024-08-30 01:20:00|2475.3|2469.3|2474.6|2468.6|2475.6|2469.6|2473.8|2467.8|38
1724981100000|2024-08-30 01:25:00|2474.4|2468.4|2476.8|2470.8|2477.3|2471.3|2474.1|2468.1|41
1724981400000|2024-08-30 01:30:00|2476.6|2470.6|2477.4|2471.4|2477.6|2471.6|2476.4|2470.4|58
1724981700000|2024-08-30 01:35:00|2477.1|2471.1|2480.5|2474.5|2480.5|2474.5|2476.4|2470.4|57
1724982000000|2024-08-30 01:40:00|2480.3|2474.3|2480.6|2474.6|2480.9|2474.9|2479.3|2473.3|80
1724982300000|2024-08-30 01:45:00|2480.9|2474.9|2481|2475|2481.6|2475.6|2480.6|2474.6|42
1724982600000|2024-08-30 01:50:00|2481.1|2475.1|2478.9|2472.9|2481.6|2475.6|2478|2472|75
1724982900000|2024-08-30 01:55:00|2478.8|2472.8|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|79
1724983200000|2024-08-30 02:00:00|2478.3|2472.3|2477.8|2471.8|2478.8|2472.8|2476.6|2470.6|61
1724983500000|2024-08-30 02:05:00|2477.6|2471.6|2475.1|2469.1|2477.6|2471.6|2474.1|2468.1|35
1724983800000|2024-08-30 02:10:00|2474.9|2468.9|2475.3|2469.3|2475.5|2469.5|2473.8|2467.8|55
1724984100000|2024-08-30 02:15:00|2475.1|2469.1|2473.6|2467.6|2475.1|2469.1|2473.4|2467.4|11
1724984400000|2024-08-30 02:20:00|2473.9|2467.9|2474.8|2468.8|2474.8|2468.8|2473.9|2467.9|21
1724984700000|2024-08-30 02:25:00|2475|2469|2473.4|2467.4|2475|2469|2473|2467|17
1724985000000|2024-08-30 02:30:00|2473.5|2467.5|2477|2471|2478.6|2472.6|2473.5|2467.5|63
1724985300000|2024-08-30 02:35:00|2477.3|2471.3|2477.3|2471.3|2478.6|2472.6|2476.8|2470.8|65
1724985600000|2024-08-30 02:40:00|2477.1|2471.1|2478.9|2472.9|2479|2473|2476.8|2470.8|51
1724985900000|2024-08-30 02:45:00|2479|2473|2479.9|2473.9|2479.9|2473.9|2478.5|2472.5|17
1724986200000|2024-08-30 02:50:00|2480|2474|2481.4|2475.4|2481.5|2475.5|2480|2474|21
1724986500000|2024-08-30 02:55:00|2481.6|2475.6|2483.3|2477.3|2483.3|2477.3|2481|2475|41
1724986800000|2024-08-30 03:00:00|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2482|2476|37
1724987100000|2024-08-30 03:05:00|2484.4|2478.4|2484.4|2478.4|2485.1|2479.1|2483.5|2477.5|21
1724987400000|2024-08-30 03:10:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2483.3|2477.3|19
1724987700000|2024-08-30 03:15:00|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|27
1724988000000|2024-08-30 03:20:00|2485.1|2479.1|2486.5|2480.5|2487.4|2481.4|2484.8|2478.8|25
1724988300000|2024-08-30 03:25:00|2486.3|2480.3|2487.5|2478.5|2487.5|2481.1|2486|2477.5|45
1724988600000|2024-08-30 03:30:00|2486|2480|2485.5|2479.5|2486.4|2480.4|2485|2479|31
1724988900000|2024-08-30 03:35:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1724989200000|2024-08-30 03:40:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|6
1724989500000|2024-08-30 03:45:00|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485|2479|5
1724989800000|2024-08-30 03:50:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|16
1724990100000|2024-08-30 03:55:00|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1724990400000|2024-08-30 04:00:00|2485.6|2479.6|2485.5|2479.5|2485.9|2479.9|2485.3|2479.3|7
1724990700000|2024-08-30 04:05:00|2485.8|2479.8|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|6
1724991000000|2024-08-30 04:10:00|2486.4|2480.4|2487|2481|2487.4|2481.4|2486.4|2480.4|13
1724991300000|2024-08-30 04:15:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1724991600000|2024-08-30 04:20:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1724991900000|2024-08-30 04:25:00|2487.5|2481.5|2487.4|2481.4|2487.8|2481.8|2487.4|2481.4|6
1724992200000|2024-08-30 04:30:00|2487.1|2481.1|2487.5|2481.5|2487.5|2481.5|2486|2480|13
1724992500000|2024-08-30 04:35:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1724992800000|2024-08-30 04:40:00|2487.9|2481.9|2487.5|2481.5|2488|2482|2487.1|2481.1|20
1724993100000|2024-08-30 04:45:00|2487.8|2481.8|2485.9|2479.9|2487.8|2481.8|2485.9|2479.9|13
1724993400000|2024-08-30 04:50:00|2485.6|2479.6|2483.1|2477.1|2485.6|2479.6|2483|2477|6
1724993700000|2024-08-30 04:55:00|2483.4|2477.4|2483.8|2477.8|2483.8|2477.8|2483.4|2477.4|3
1724994000000|2024-08-30 05:00:00|2484|2478|2482.8|2476.8|2484.3|2478.3|2482.3|2476.3|22
1724994300000|2024-08-30 05:05:00|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|11
1724994600000|2024-08-30 05:10:00|2484.8|2478.8|2486|2480|2486.3|2480.3|2484.8|2478.8|12
1724994900000|2024-08-30 05:15:00|2485.4|2479.4|2487.5|2481.5|2487.6|2481.6|2484.4|2478.4|30
1724995200000|2024-08-30 05:20:00|2487.6|2481.6|2488|2482|2488.3|2482.3|2487.6|2481.6|5
1724995500000|2024-08-30 05:25:00|2488.1|2482.1|2490|2481|2490.3|2482.5|2487.5|2480|20
1724995800000|2024-08-30 05:30:00|2490.5|2481.5|2490.4|2484.4|2492.8|2484.9|2489.3|2481|93
1724996100000|2024-08-30 05:35:00|2490.3|2484.3|2491.4|2485.4|2491.4|2485.4|2488.5|2482.5|84
1724996400000|2024-08-30 05:40:00|2491.6|2485.6|2491.9|2485.9|2493|2487|2491|2485|49
1724996700000|2024-08-30 05:45:00|2491.6|2485.6|2492.5|2486.5|2493.6|2487.6|2491.6|2485.6|56
1724997000000|2024-08-30 05:50:00|2492.8|2486.8|2494.6|2488.6|2494.6|2488.6|2492.3|2486.3|37
1724997300000|2024-08-30 05:55:00|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2493.5|2487.5|25
1724997600000|2024-08-30 06:00:00|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.3|2486.3|56
1724997900000|2024-08-30 06:05:00|2492.3|2486.3|2489.4|2483.4|2492.3|2486.3|2488.6|2482.6|83
1724998200000|2024-08-30 06:10:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2487.6|2481.6|80
1724998500000|2024-08-30 06:15:00|2489.3|2483.3|2487|2481|2490|2484|2486.4|2480.4|68
1724998800000|2024-08-30 06:20:00|2487.3|2481.3|2489|2483|2489|2483|2485|2479|85
1724999100000|2024-08-30 06:25:00|2489.3|2483.3|2489.1|2483.1|2489.5|2483.5|2487.3|2481.3|71
1724999400000|2024-08-30 06:30:00|2489.4|2483.4|2488.8|2482.8|2490.4|2484.4|2487.8|2481.8|53
1724999700000|2024-08-30 06:35:00|2489|2483|2491.5|2485.5|2491.5|2485.5|2487.3|2481.3|46
1725000000000|2024-08-30 06:40:00|2491.6|2485.6|2491.8|2485.8|2492.8|2486.8|2491.3|2485.3|49
1725000300000|2024-08-30 06:45:00|2491.5|2485.5|2492.9|2486.9|2492.9|2486.9|2490.4|2484.4|41
1725000600000|2024-08-30 06:50:00|2492.8|2486.8|2492.3|2486.3|2493.6|2487.6|2492|2486|60
1725000900000|2024-08-30 06:55:00|2492|2486|2491.3|2485.3|2492.9|2486.9|2491|2485|97
1725001200000|2024-08-30 07:00:00|2491|2485|2496|2490|2498.4|2492.4|2491|2485|88
1725001500000|2024-08-30 07:05:00|2495.9|2489.9|2493|2487|2496.8|2490.8|2492.6|2486.6|56
1725001800000|2024-08-30 07:10:00|2493.1|2487.1|2491.6|2485.6|2493.1|2487.1|2489.6|2483.6|55
1725002100000|2024-08-30 07:15:00|2491.4|2485.4|2496|2490|2496.4|2490.4|2491.3|2485.3|74
1725002400000|2024-08-30 07:20:00|2495.9|2489.9|2493.5|2487.5|2495.9|2489.9|2493.4|2487.4|76
1725002700000|2024-08-30 07:25:00|2493.4|2487.4|2494|2488|2495.1|2489.1|2492.9|2486.9|80
1725003000000|2024-08-30 07:30:00|2493.9|2487.9|2497|2491|2497|2491|2493.9|2487.9|32
1725003300000|2024-08-30 07:35:00|2497.1|2491.1|2497.9|2491.9|2498.6|2492.6|2497.1|2491.1|57
1725003600000|2024-08-30 07:40:00|2498.1|2492.1|2496.6|2490.6|2498.4|2492.4|2496.1|2490.1|46
1725003900000|2024-08-30 07:45:00|2496.8|2490.8|2495.1|2489.1|2496.9|2490.9|2492.6|2486.6|61
1725004200000|2024-08-30 07:50:00|2495.3|2489.3|2492.4|2486.4|2495.9|2489.9|2492.1|2486.1|39
1725004500000|2024-08-30 07:55:00|2492.1|2486.1|2492.8|2486.8|2492.8|2486.8|2491.6|2485.6|34
1725004800000|2024-08-30 08:00:00|2492.6|2486.6|2496.3|2490.3|2500|2494|2491.4|2485.4|112
1725005100000|2024-08-30 08:05:00|2496.4|2490.4|2497.8|2491.8|2498|2492|2495.1|2489.1|123
1725005400000|2024-08-30 08:10:00|2497.9|2491.9|2496|2490|2498.3|2492.3|2496|2490|46
1725005700000|2024-08-30 08:15:00|2496.1|2490.1|2496.6|2490.6|2497.1|2491.1|2495.6|2489.6|58
1725006000000|2024-08-30 08:20:00|2496.4|2490.4|2496.4|2490.4|2497|2491|2495.6|2489.6|46
1725006300000|2024-08-30 08:25:00|2496.3|2490.3|2497.1|2491.1|2497.3|2491.3|2495.8|2489.8|32
1725006600000|2024-08-30 08:30:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2496.5|2490.5|48
1725006900000|2024-08-30 08:35:00|2498.3|2492.3|2498.4|2492.4|2500.6|2494.6|2498.3|2492.3|59
1725007200000|2024-08-30 08:40:00|2498.6|2492.6|2498.9|2492.9|2500.4|2494.4|2498.5|2492.5|30
1725007500000|2024-08-30 08:45:00|2498.8|2492.8|2498.5|2492.5|2499.4|2493.4|2496.9|2490.9|48
1725007800000|2024-08-30 08:50:00|2498.4|2492.4|2497.4|2491.4|2498.4|2492.4|2497.1|2491.1|13
1725008100000|2024-08-30 08:55:00|2497.1|2491.1|2494.4|2488.4|2497.1|2491.1|2493.1|2487.1|76
1725008400000|2024-08-30 09:00:00|2494.6|2488.6|2492.6|2486.6|2494.9|2488.9|2492.1|2486.1|65
1725008700000|2024-08-30 09:05:00|2492.9|2486.9|2493.6|2487.6|2493.8|2487.8|2492.6|2486.6|33
1724732400000|2024-08-27 04:20:00|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2517.8|2511.8|12
1724732700000|2024-08-27 04:25:00|2520.3|2514.3|2519|2513|2520.5|2514.5|2518.5|2512.5|12
1724733000000|2024-08-27 04:30:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1724733300000|2024-08-27 04:35:00|2519.5|2513.5|2519|2513|2519.8|2513.8|2519|2513|5
1724733600000|2024-08-27 04:40:00|2518.8|2512.8|2517.5|2511.5|2518.8|2512.8|2517|2511|10
1724733900000|2024-08-27 04:45:00|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|6
1724734200000|2024-08-27 04:50:00|2518.8|2512.8|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|11
1724734500000|2024-08-27 04:55:00|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|8
1724734800000|2024-08-27 05:00:00|2520.8|2514.8|2522.5|2516.5|2522.8|2516.8|2520.8|2514.8|35
1724735100000|2024-08-27 05:05:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|12
1724735400000|2024-08-27 05:10:00|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2522.3|2516.3|16
1724735700000|2024-08-27 05:15:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|8
1724736000000|2024-08-27 05:20:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|8
1724736300000|2024-08-27 05:25:00|2522.8|2516.8|2523.3|2514.3|2523.5|2517|2522|2514.3|10
1724736600000|2024-08-27 05:30:00|2523.5|2514.5|2523.3|2517.3|2526.8|2520|2523.3|2514.5|45
1724736900000|2024-08-27 05:35:00|2523.8|2517.8|2520.8|2514.8|2523.8|2517.8|2519.8|2513.8|38
1724737200000|2024-08-27 05:40:00|2520.5|2514.5|2518.8|2512.8|2520.5|2514.5|2518.3|2512.3|29
1724737500000|2024-08-27 05:45:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2516.5|2510.5|85
1724737800000|2024-08-27 05:50:00|2519.3|2513.3|2520.5|2514.5|2521.8|2515.8|2519|2513|91
1724738100000|2024-08-27 05:55:00|2520.8|2514.8|2520.8|2514.8|2521.5|2515.5|2520|2514|31
1724738400000|2024-08-27 06:00:00|2520.5|2514.5|2522.8|2516.8|2524|2518|2520.5|2514.5|92
1724738700000|2024-08-27 06:05:00|2522.5|2516.5|2518.3|2512.3|2524|2518|2517.3|2511.3|93
1724739000000|2024-08-27 06:10:00|2518.5|2512.5|2522.5|2516.5|2523.3|2517.3|2517.5|2511.5|91
1724739300000|2024-08-27 06:15:00|2522.8|2516.8|2520.5|2514.5|2523|2517|2520|2514|36
1724739600000|2024-08-27 06:20:00|2520.3|2514.3|2518.3|2512.3|2520.5|2514.5|2516.5|2510.5|49
1724739900000|2024-08-27 06:25:00|2518|2512|2513.5|2507.5|2518|2512|2512.3|2506.3|47
1724740200000|2024-08-27 06:30:00|2513.3|2507.3|2510.8|2504.8|2515.3|2509.3|2508.5|2502.5|105
1724740500000|2024-08-27 06:35:00|2510.5|2504.5|2513|2507|2517|2511|2509.5|2503.5|71
1724740800000|2024-08-27 06:40:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2509.3|2503.3|67
1724741100000|2024-08-27 06:45:00|2511.3|2505.3|2510|2504|2513.3|2507.3|2507.3|2501.3|80
1724741400000|2024-08-27 06:50:00|2510.3|2504.3|2514|2508|2515|2509|2507.3|2501.3|86
1724741700000|2024-08-27 06:55:00|2514.3|2508.3|2518.8|2512.8|2519|2513|2514.3|2508.3|122
1724742000000|2024-08-27 07:00:00|2518.5|2512.5|2514.8|2508.8|2521|2515|2513|2507|161
1724742300000|2024-08-27 07:05:00|2514.5|2508.5|2513|2507|2514.5|2508.5|2509.5|2503.5|94
1724742600000|2024-08-27 07:10:00|2512.8|2506.8|2507.3|2501.3|2513|2507|2506|2500|69
1724742900000|2024-08-27 07:15:00|2507.5|2501.5|2513|2507|2513|2507|2507.5|2501.5|46
1724743200000|2024-08-27 07:20:00|2512.8|2506.8|2512|2506|2512.8|2506.8|2505.3|2499.3|97
1724743500000|2024-08-27 07:25:00|2511.8|2505.8|2511|2505|2514.8|2508.8|2507|2501|74
1724743800000|2024-08-27 07:30:00|2511.3|2505.3|2515.8|2509.8|2516|2510|2510.5|2504.5|93
1724744100000|2024-08-27 07:35:00|2515.5|2509.5|2517|2511|2517.5|2511.5|2515|2509|61
1724744400000|2024-08-27 07:40:00|2517.3|2511.3|2516.5|2510.5|2517.8|2511.8|2514|2508|76
1724744700000|2024-08-27 07:45:00|2516.8|2510.8|2517.5|2511.5|2517.8|2511.8|2513.8|2507.8|74
1724745000000|2024-08-27 07:50:00|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|61
1724745300000|2024-08-27 07:55:00|2519.5|2513.5|2519.5|2513.5|2520|2514|2517.3|2511.3|81
1724745600000|2024-08-27 08:00:00|2519|2513|2521.8|2515.8|2522.8|2516.8|2517.5|2511.5|160
1724745900000|2024-08-27 08:05:00|2522|2516|2520.5|2514.5|2523.5|2517.5|2520.3|2514.3|60
1724746200000|2024-08-27 08:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2518.3|2512.3|39
1724746500000|2024-08-27 08:15:00|2519|2513|2524|2518|2526.3|2520.3|2518.3|2512.3|70
1724746800000|2024-08-27 08:20:00|2524.1|2518.1|2530|2524|2530|2524|2523.8|2517.8|60
1724747100000|2024-08-27 08:25:00|2529.8|2523.8|2529|2523|2530.8|2524.8|2527.8|2521.8|61
1724747400000|2024-08-27 08:30:00|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2527.8|2521.8|47
1724747700000|2024-08-27 08:35:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2525.5|2519.5|35
1724748000000|2024-08-27 08:40:00|2528|2522|2525.8|2519.8|2528|2522|2524.8|2518.8|22
1724748300000|2024-08-27 08:45:00|2526|2520|2524.5|2518.5|2527|2521|2522.3|2516.3|59
1724748600000|2024-08-27 08:50:00|2524.3|2518.3|2526.8|2520.8|2527|2521|2522.5|2516.5|63
1724748900000|2024-08-27 08:55:00|2527|2521|2524|2518|2527|2521|2522.3|2516.3|60
1724749200000|2024-08-27 09:00:00|2523.8|2517.8|2525.8|2519.8|2526.8|2520.8|2523.8|2517.8|41
1724749500000|2024-08-27 09:05:00|2526|2520|2527.8|2521.8|2530.5|2524.5|2526|2520|77
1724749800000|2024-08-27 09:10:00|2527.5|2521.5|2523.8|2517.8|2528|2522|2521.5|2515.5|84
1724750100000|2024-08-27 09:15:00|2523.5|2517.5|2528|2522|2528|2522|2523.5|2517.5|49
1724750400000|2024-08-27 09:20:00|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2525|2519|49
1724750700000|2024-08-27 09:25:00|2526.5|2520.5|2520.5|2514.5|2527|2521|2519.3|2513.3|69
1724751000000|2024-08-27 09:30:00|2520.8|2514.8|2523.8|2517.8|2524|2518|2519.5|2513.5|35
1724751300000|2024-08-27 09:35:00|2523.5|2517.5|2521.5|2515.5|2524.8|2518.8|2521|2515|38
1724751600000|2024-08-27 09:40:00|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2517|2511|52
1724751900000|2024-08-27 09:45:00|2520.5|2514.5|2519.5|2513.5|2521|2515|2518|2512|57
1724752200000|2024-08-27 09:50:00|2519.8|2513.8|2521.8|2515.8|2523|2517|2519.8|2513.8|65
1724752500000|2024-08-27 09:55:00|2522|2516|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|43
1724752800000|2024-08-27 10:00:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2521.8|2515.8|31
1724753100000|2024-08-27 10:05:00|2525|2519|2525|2519|2525.3|2519.3|2523.5|2517.5|46
1724753400000|2024-08-27 10:10:00|2524.8|2518.8|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|37
1724753700000|2024-08-27 10:15:00|2523.3|2517.3|2526|2520|2527|2521|2522.5|2516.5|51
1724754000000|2024-08-27 10:20:00|2526.3|2520.3|2529.8|2523.8|2530.3|2524.3|2526.3|2520.3|90
1724754300000|2024-08-27 10:25:00|2530|2524|2530|2524|2531.8|2525.8|2529.3|2523.3|90
1724754600000|2024-08-27 10:30:00|2530.3|2524.3|2536.3|2530.3|2536.3|2530.3|2530|2524|93
1724754900000|2024-08-27 10:35:00|2536.5|2530.5|2537.8|2531.8|2538|2532|2535.5|2529.5|72
1724755200000|2024-08-27 10:40:00|2537.5|2531.5|2540.3|2534.3|2541.5|2535.5|2537|2531|88
1724755500000|2024-08-27 10:45:00|2540|2534|2542|2536|2542.5|2536.5|2540|2534|72
1724755800000|2024-08-27 10:50:00|2542.3|2536.3|2542|2536|2544.3|2538.3|2540.5|2534.5|89
1724756100000|2024-08-27 10:55:00|2542.3|2536.3|2550.5|2544.5|2550.8|2544.8|2542.3|2536.3|102
1724756400000|2024-08-27 11:00:00|2550.8|2544.8|2545.8|2539.8|2550.8|2544.8|2544.5|2538.5|55
1724756700000|2024-08-27 11:05:00|2546.5|2540.5|2546.3|2540.3|2547.3|2541.3|2545|2539|37
1724757000000|2024-08-27 11:10:00|2546|2540|2543.8|2537.8|2546|2540|2543.3|2537.3|48
1724757300000|2024-08-27 11:15:00|2543.5|2537.5|2543|2537|2543.8|2537.8|2542.3|2536.3|62
1724757600000|2024-08-27 11:20:00|2543.3|2537.3|2540.8|2534.8|2543.3|2537.3|2540.5|2534.5|29
1724757900000|2024-08-27 11:25:00|2540.5|2534.5|2539.8|2533.8|2540.8|2534.8|2539.3|2533.3|31
1724758200000|2024-08-27 11:30:00|2540|2534|2536.5|2530.5|2540|2534|2535.8|2529.8|73
1724758500000|2024-08-27 11:35:00|2536.3|2530.3|2532.5|2526.5|2536.5|2530.5|2532.3|2526.3|41
1724758800000|2024-08-27 11:40:00|2532.3|2526.3|2532.5|2526.5|2534.3|2528.3|2530.8|2524.8|85
1724759100000|2024-08-27 11:45:00|2532.8|2526.8|2532.3|2526.3|2534|2528|2530.5|2524.5|53
1724759400000|2024-08-27 11:50:00|2532.5|2526.5|2537|2531|2538.3|2532.3|2529.8|2523.8|106
1724759700000|2024-08-27 11:55:00|2536.8|2530.8|2538.8|2532.8|2540.3|2534.3|2536|2530|94
1724760000000|2024-08-27 12:00:00|2538.5|2532.5|2536|2530|2540.5|2534.5|2535.8|2529.8|52
1724760300000|2024-08-27 12:05:00|2536.3|2530.3|2534|2528|2537.8|2531.8|2533.3|2527.3|54
1724760600000|2024-08-27 12:10:00|2533.8|2527.8|2534.8|2528.8|2535.3|2529.3|2531.3|2525.3|74
1724760900000|2024-08-27 12:15:00|2535|2529|2528.8|2522.8|2535|2529|2528.8|2522.8|69
1724761200000|2024-08-27 12:20:00|2528.5|2522.5|2527|2521|2529.5|2523.5|2525.5|2519.5|76
1724761500000|2024-08-27 12:25:00|2527.3|2521.3|2528|2522|2528.5|2522.5|2525.6|2519.6|78
1724761800000|2024-08-27 12:30:00|2528.1|2522.1|2526.1|2520.1|2528.5|2522.5|2524.9|2518.9|89
1724762100000|2024-08-27 12:35:00|2526|2520|2529.1|2523.1|2530.1|2524.1|2525.6|2519.6|77
1724762400000|2024-08-27 12:40:00|2528.9|2522.9|2529.4|2523.4|2530.4|2524.4|2528.4|2522.4|43
1724762700000|2024-08-27 12:45:00|2529.5|2523.5|2529.6|2523.6|2530.6|2524.6|2528.4|2522.4|41
1724763000000|2024-08-27 12:50:00|2529.5|2523.5|2531.9|2525.9|2531.9|2525.9|2528.8|2522.8|55
1724763300000|2024-08-27 12:55:00|2532|2526|2531.3|2525.3|2533.1|2527.1|2530.8|2524.8|61
1724763600000|2024-08-27 13:00:00|2531.4|2525.4|2535.4|2529.4|2535.9|2529.9|2530.8|2524.8|151
1724763900000|2024-08-27 13:05:00|2535.6|2529.6|2539.4|2533.4|2539.9|2533.9|2535.6|2529.6|98
1724764200000|2024-08-27 13:10:00|2539.6|2533.6|2539.1|2533.1|2540.1|2534.1|2537.3|2531.3|132
1724764500000|2024-08-27 13:15:00|2539.3|2533.3|2536.4|2530.4|2539.4|2533.4|2535.6|2529.6|71
1724764800000|2024-08-27 13:20:00|2536.1|2530.1|2531.6|2525.6|2536.1|2530.1|2530.6|2524.6|218
1724765100000|2024-08-27 13:25:00|2531.8|2525.8|2538.8|2532.8|2538.9|2532.9|2530.9|2524.9|130
1724765400000|2024-08-27 13:30:00|2538.9|2532.9|2542.1|2536.1|2542.1|2536.1|2537.3|2531.3|94
1724765700000|2024-08-27 13:35:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2541.1|2535.1|103
1724766000000|2024-08-27 13:40:00|2543.6|2537.6|2539.1|2533.1|2543.6|2537.6|2539.1|2533.1|134
1724766300000|2024-08-27 13:45:00|2538.9|2532.9|2537.1|2531.1|2539.5|2533.5|2535.1|2529.1|114
1724766600000|2024-08-27 13:50:00|2537.4|2531.4|2540.1|2534.1|2541.1|2535.1|2537.4|2531.4|120
1724766900000|2024-08-27 13:55:00|2539.9|2533.9|2542.4|2536.4|2542.4|2536.4|2539.1|2533.1|73
1724767200000|2024-08-27 14:00:00|2542.1|2536.1|2544.9|2538.9|2545|2539|2538.9|2532.9|133
1724767500000|2024-08-27 14:05:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2542.4|2536.4|73
1724767800000|2024-08-27 14:10:00|2544|2538|2539.9|2533.9|2544.6|2538.6|2539.4|2533.4|88
1724768100000|2024-08-27 14:15:00|2540|2534|2541.6|2535.6|2541.6|2535.6|2537|2531|81
1724768400000|2024-08-27 14:20:00|2541.8|2535.8|2541.3|2535.3|2542.9|2536.9|2539.9|2533.9|59
1724768700000|2024-08-27 14:25:00|2541.4|2535.4|2540.4|2534.4|2541.9|2535.9|2538.9|2532.9|60
1724769000000|2024-08-27 14:30:00|2540.3|2534.3|2530.6|2524.6|2541.4|2535.4|2530.6|2524.6|93
1724769300000|2024-08-27 14:35:00|2530.9|2524.9|2531.6|2525.6|2533.9|2527.9|2527.3|2521.3|116
1724769600000|2024-08-27 14:40:00|2531.5|2525.5|2532.4|2526.4|2532.9|2526.9|2530.6|2524.6|99
1724769900000|2024-08-27 14:45:00|2532.6|2526.6|2536.3|2530.3|2536.4|2530.4|2530.9|2524.9|102
1724770200000|2024-08-27 14:50:00|2535.9|2529.9|2538.9|2532.9|2539.1|2533.1|2535.6|2529.6|111
1724770500000|2024-08-27 14:55:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2535.1|2529.1|124
1724770800000|2024-08-27 15:00:00|2537.3|2531.3|2540.1|2534.1|2541.1|2535.1|2535.9|2529.9|95
1724771100000|2024-08-27 15:05:00|2540.4|2534.4|2543.6|2537.6|2544|2538|2540.4|2534.4|97
1724771400000|2024-08-27 15:10:00|2543.4|2537.4|2547.6|2541.6|2547.6|2541.6|2543.4|2537.4|73
1724771700000|2024-08-27 15:15:00|2547.4|2541.4|2547.4|2541.4|2549.3|2543.3|2546.3|2540.3|97
1724772000000|2024-08-27 15:20:00|2547.6|2541.6|2545.1|2539.1|2548.4|2542.4|2544.1|2538.1|120
1724772300000|2024-08-27 15:25:00|2544.9|2538.9|2555.6|2549.6|2556.6|2550.6|2543.4|2537.4|331
1724772600000|2024-08-27 15:30:00|2555.4|2549.4|2549.4|2543.4|2555.4|2549.4|2548.6|2542.6|121
1724772900000|2024-08-27 15:35:00|2549.1|2543.1|2550.1|2544.1|2550.4|2544.4|2547.4|2541.4|87
1724773200000|2024-08-27 15:40:00|2550.4|2544.4|2548.9|2542.9|2550.4|2544.4|2547.6|2541.6|58
1724773500000|2024-08-27 15:45:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.1|2542.1|34
1724773800000|2024-08-27 15:50:00|2548.6|2542.6|2550.1|2544.1|2550.1|2544.1|2547.9|2541.9|32
1724774100000|2024-08-27 15:55:00|2550.4|2544.4|2550.4|2544.4|2550.9|2544.9|2549.8|2543.8|14
1724774400000|2024-08-27 16:00:00|2550.1|2544.1|2550.4|2544.4|2550.9|2544.9|2549.9|2543.9|26
1724774700000|2024-08-27 16:05:00|2550.3|2544.3|2551.9|2545.9|2551.9|2545.9|2549.6|2543.6|21
1724775000000|2024-08-27 16:10:00|2551.6|2545.6|2550.6|2544.6|2552.1|2546.1|2550.4|2544.4|15
1724775300000|2024-08-27 16:15:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.1|2544.1|18
1724775600000|2024-08-27 16:20:00|2550.8|2544.8|2551.4|2545.4|2551.6|2545.6|2549.8|2543.8|35
1724775900000|2024-08-27 16:25:00|2550.8|2544.8|2550.6|2544.6|2551.4|2545.4|2550.1|2544.1|10
1724776200000|2024-08-27 16:30:00|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550|2544|4
1724776500000|2024-08-27 16:35:00|2551.4|2545.4|2551.9|2545.9|2553.5|2547.5|2551.4|2545.4|73
1724776800000|2024-08-27 16:40:00|2551.6|2545.6|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|12
1724777100000|2024-08-27 16:45:00|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2549.1|2543.1|28
1724777400000|2024-08-27 16:50:00|2550.3|2544.3|2550.1|2544.1|2550.4|2544.4|2549.9|2543.9|11
1724777700000|2024-08-27 16:55:00|2550.4|2544.4|2549.6|2543.6|2550.8|2544.8|2549.5|2543.5|25
1724778000000|2024-08-27 17:00:00|2549.4|2543.4|2548.4|2542.4|2549.4|2543.4|2546.5|2540.5|51
1724778300000|2024-08-27 17:05:00|2548.5|2542.5|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|14
1724778600000|2024-08-27 17:10:00|2548.4|2542.4|2549.4|2543.4|2549.9|2543.9|2548.4|2542.4|8
1724779200000|2024-08-27 17:20:00|2549.3|2543.3|2548.9|2542.9|2549.3|2543.3|2548.6|2542.6|7
1724779500000|2024-08-27 17:25:00|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.1|2542.1|16
1724779800000|2024-08-27 17:30:00|2549.1|2543.1|2549.6|2543.6|2550.3|2544.3|2548.6|2542.6|20
1724780100000|2024-08-27 17:35:00|2549.8|2543.8|2550.4|2544.4|2550.4|2544.4|2549.3|2543.3|12
1724780400000|2024-08-27 17:40:00|2550.1|2544.1|2549|2543|2550.1|2544.1|2548.9|2542.9|11
1724780700000|2024-08-27 17:45:00|2549.3|2543.3|2549.1|2543.1|2549.6|2543.6|2548.8|2542.8|10
1724781000000|2024-08-27 17:50:00|2549.4|2543.4|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|39
1724781300000|2024-08-27 17:55:00|2554.3|2539.3|2553.5|2538.5|2554.3|2539.3|2553.5|2538.5|4
1724803200000|2024-08-28 00:00:00|2549.9|2543.9|2548.9|2542.9|2551.1|2545.1|2548.9|2542.9|25
1724803500000|2024-08-28 00:05:00|2548.8|2542.8|2545.8|2539.8|2548.9|2542.9|2545.8|2539.8|12
1724803800000|2024-08-28 00:10:00|2545.5|2539.5|2547|2541|2547.4|2541.4|2545.5|2539.5|18
1724804100000|2024-08-28 00:15:00|2546.8|2540.8|2546.5|2540.5|2547.1|2541.1|2546.3|2540.3|10
1724804400000|2024-08-28 00:20:00|2546.8|2540.8|2546.1|2540.1|2547|2541|2546.1|2540.1|7
1724804700000|2024-08-28 00:25:00|2546.3|2540.3|2548.4|2542.4|2549.5|2543.5|2546.3|2540.3|14
1724805000000|2024-08-28 00:30:00|2548.6|2542.6|2549.1|2543.1|2550|2544|2548.6|2542.6|13
1724805300000|2024-08-28 00:35:00|2548.9|2542.9|2548|2542|2549|2543|2548|2542|4
1724805600000|2024-08-28 00:40:00|2548.3|2542.3|2549.4|2543.4|2550|2544|2548|2542|15
1724805900000|2024-08-28 00:45:00|2549.5|2543.5|2549.5|2543.5|2550|2544|2549.3|2543.3|26
1724806200000|2024-08-28 00:50:00|2549.3|2543.3|2549.1|2543.1|2549.8|2543.8|2549|2543|8
1724806500000|2024-08-28 00:55:00|2548.9|2542.9|2551|2542|2551|2543.3|2548.3|2541|21
1724806800000|2024-08-28 01:00:00|2550.8|2541.8|2544|2538|2550.8|2541.8|2543.8|2537.5|117
1724807100000|2024-08-28 01:05:00|2543.8|2537.8|2542.6|2536.6|2544.8|2538.8|2542.4|2536.4|136
1724807400000|2024-08-28 01:10:00|2542.9|2536.9|2543.6|2537.6|2545.4|2539.4|2542.5|2536.5|57
1724807700000|2024-08-28 01:15:00|2543.8|2537.8|2542|2536|2544|2538|2542|2536|50
1724808000000|2024-08-28 01:20:00|2541.8|2535.8|2543|2537|2543.4|2537.4|2540.3|2534.3|48
1724808300000|2024-08-28 01:25:00|2543.3|2537.3|2542|2536|2543.5|2537.5|2541.6|2535.6|42
1724808600000|2024-08-28 01:30:00|2542.3|2536.3|2543.3|2537.3|2543.3|2537.3|2541.1|2535.1|37
1724808900000|2024-08-28 01:35:00|2543|2537|2541.4|2535.4|2543.5|2537.5|2541|2535|30
1724809200000|2024-08-28 01:40:00|2541.5|2535.5|2541.1|2535.1|2542.3|2536.3|2540.9|2534.9|35
1724809500000|2024-08-28 01:45:00|2541.4|2535.4|2540.6|2534.6|2542.3|2536.3|2540.6|2534.6|44
1724809800000|2024-08-28 01:50:00|2540.4|2534.4|2538.1|2532.1|2540.5|2534.5|2537.9|2531.9|85
1724810100000|2024-08-28 01:55:00|2538.3|2532.3|2540.6|2534.6|2541.4|2535.4|2538.3|2532.3|53
1724810400000|2024-08-28 02:00:00|2540.4|2534.4|2538|2532|2540.5|2534.5|2538|2532|44
1724810700000|2024-08-28 02:05:00|2538.1|2532.1|2535.8|2529.8|2538.1|2532.1|2535.8|2529.8|23
1724811000000|2024-08-28 02:10:00|2536|2530|2536.8|2530.8|2538.3|2532.3|2536|2530|30
1724811300000|2024-08-28 02:15:00|2536.5|2530.5|2536|2530|2536.8|2530.8|2535.5|2529.5|16
1724811600000|2024-08-28 02:20:00|2535.8|2529.8|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|12
1724811900000|2024-08-28 02:25:00|2536|2530|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|14
1724812200000|2024-08-28 02:30:00|2535.8|2529.8|2537.3|2531.3|2538.1|2532.1|2535.3|2529.3|47
1724812500000|2024-08-28 02:35:00|2537.1|2531.1|2536.9|2530.9|2538.6|2532.6|2536.9|2530.9|40
1724812800000|2024-08-28 02:40:00|2537.1|2531.1|2541|2535|2541.6|2535.6|2537.1|2531.1|52
1724813100000|2024-08-28 02:45:00|2540.8|2534.8|2544.5|2538.5|2544.5|2538.5|2540.8|2534.8|75
1724813400000|2024-08-28 02:50:00|2544.3|2538.3|2546.6|2540.6|2547.6|2541.6|2544.1|2538.1|51
1724813700000|2024-08-28 02:55:00|2546.8|2540.8|2543.6|2537.6|2547.1|2541.1|2543.6|2537.6|39
1724814000000|2024-08-28 03:00:00|2543.9|2537.9|2543.4|2537.4|2544.9|2538.9|2543.4|2537.4|48
1724814300000|2024-08-28 03:05:00|2543.1|2537.1|2541.5|2535.5|2544.4|2538.4|2541.5|2535.5|50
1724814600000|2024-08-28 03:10:00|2541.4|2535.4|2540|2534|2541.4|2535.4|2540|2534|17
1724814900000|2024-08-28 03:15:00|2540.8|2534.8|2539.6|2533.6|2540.8|2534.8|2539.3|2533.3|33
1724815200000|2024-08-28 03:20:00|2540|2534|2538.5|2532.5|2541|2535|2538.3|2532.3|23
1724815500000|2024-08-28 03:25:00|2538.8|2532.8|2541|2532|2541.8|2534.1|2538.8|2532|19
1724815800000|2024-08-28 03:30:00|2540.8|2531.8|2538.3|2532.3|2540.8|2533.1|2538.3|2531.5|9
1724816100000|2024-08-28 03:35:00|2538.1|2532.1|2537.8|2531.8|2538.4|2532.4|2537.8|2531.8|8
1724816400000|2024-08-28 03:40:00|2537.9|2531.9|2537.8|2531.8|2538.4|2532.4|2537.3|2531.3|9
1724816700000|2024-08-28 03:45:00|2538|2532|2536|2530|2538|2532|2535.9|2529.9|15
1724817000000|2024-08-28 03:50:00|2536.1|2530.1|2535.8|2529.8|2536.1|2530.1|2535.8|2529.8|3
1724817300000|2024-08-28 03:55:00|2535.9|2529.9|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|10
1724817600000|2024-08-28 04:00:00|2536.3|2530.3|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|4
1724817900000|2024-08-28 04:05:00|2536.3|2530.3|2536.1|2530.1|2536.3|2530.3|2536.1|2530.1|2
1724818200000|2024-08-28 04:10:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724818500000|2024-08-28 04:15:00|2536.3|2530.3|2536.9|2530.9|2537.3|2531.3|2536.3|2530.3|10
1724818800000|2024-08-28 04:20:00|2536.6|2530.6|2536.9|2530.9|2537.3|2531.3|2536.6|2530.6|4
1724819100000|2024-08-28 04:25:00|2537.1|2531.1|2539.3|2533.3|2539.8|2533.8|2537.1|2531.1|25
1724819400000|2024-08-28 04:30:00|2539.5|2533.5|2539|2533|2541.6|2535.6|2539|2533|15
1724819700000|2024-08-28 04:35:00|2539.1|2533.1|2537.5|2531.5|2539.1|2533.1|2537.5|2531.5|12
1724820000000|2024-08-28 04:40:00|2537.8|2531.8|2536.6|2530.6|2538|2532|2536.4|2530.4|10
1724820300000|2024-08-28 04:45:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724820600000|2024-08-28 04:50:00|2536.3|2530.3|2535.5|2529.5|2536.4|2530.4|2535.5|2529.5|10
1724820900000|2024-08-28 04:55:00|2535.6|2529.6|2535.3|2529.3|2536.1|2530.1|2535|2529|16
1724821200000|2024-08-28 05:00:00|2535.1|2529.1|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|6
1724821500000|2024-08-28 05:05:00|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.9|2528.9|13
1724821800000|2024-08-28 05:10:00|2535.1|2529.1|2534.8|2528.8|2535.1|2529.1|2534.6|2528.6|4
1724822100000|2024-08-28 05:15:00|2534.6|2528.6|2533.3|2527.3|2534.6|2528.6|2533.3|2527.3|7
1724822400000|2024-08-28 05:20:00|2533.5|2527.5|2533.3|2527.3|2534.1|2528.1|2533.3|2527.3|18
1724822700000|2024-08-28 05:25:00|2533.1|2527.1|2534.3|2525.3|2535.8|2528.3|2533.1|2525.3|12
1724823000000|2024-08-28 05:30:00|2533.8|2524.8|2531.1|2525.1|2535.5|2526.8|2530.5|2524.5|70
1724823300000|2024-08-28 05:35:00|2531.3|2525.3|2529.1|2523.1|2531.5|2525.5|2528.8|2522.8|47
1724823600000|2024-08-28 05:40:00|2528.9|2522.9|2527|2521|2529.1|2523.1|2527|2521|35
1724823900000|2024-08-28 05:45:00|2526.8|2520.8|2525.8|2519.8|2527.8|2521.8|2525.8|2519.8|62
1724824200000|2024-08-28 05:50:00|2525.5|2519.5|2525.8|2519.8|2527.3|2521.3|2525.5|2519.5|36
1724824500000|2024-08-28 05:55:00|2525.9|2519.9|2526.3|2520.3|2526.6|2520.6|2525.5|2519.5|52
1724824800000|2024-08-28 06:00:00|2525.9|2519.9|2525.9|2519.9|2528|2522|2525.9|2519.9|45
1724825100000|2024-08-28 06:05:00|2526.1|2520.1|2523.8|2517.8|2526.9|2520.9|2523.5|2517.5|59
1724825400000|2024-08-28 06:10:00|2523.6|2517.6|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|53
1724825700000|2024-08-28 06:15:00|2523.1|2517.1|2524.5|2518.5|2526|2520|2521.5|2515.5|65
1724826000000|2024-08-28 06:20:00|2524.8|2518.8|2523.8|2517.8|2526|2520|2523.5|2517.5|54
1724826300000|2024-08-28 06:25:00|2523.6|2517.6|2530|2524|2530.5|2524.5|2521.3|2515.3|88
1724826600000|2024-08-28 06:30:00|2529.3|2523.3|2528.3|2522.3|2530|2524|2527|2521|59
1724826900000|2024-08-28 06:35:00|2527.9|2521.9|2525.8|2519.8|2528.4|2522.4|2524.8|2518.8|67
1724827200000|2024-08-28 06:40:00|2525.6|2519.6|2521.9|2515.9|2525.6|2519.6|2521.6|2515.6|73
1724827500000|2024-08-28 06:45:00|2522.1|2516.1|2526.8|2520.8|2527.1|2521.1|2521.9|2515.9|56
1724827800000|2024-08-28 06:50:00|2526.4|2520.4|2523.6|2517.6|2526.5|2520.5|2523.6|2517.6|36
1724828100000|2024-08-28 06:55:00|2523.9|2517.9|2524.3|2518.3|2524.8|2518.8|2523.9|2517.9|46
1724828400000|2024-08-28 07:00:00|2524|2518|2527.9|2521.9|2530.4|2524.4|2522.5|2516.5|146
1724828700000|2024-08-28 07:05:00|2528|2522|2526.1|2520.1|2528.5|2522.5|2525.9|2519.9|89
1724829000000|2024-08-28 07:10:00|2525.9|2519.9|2523.1|2517.1|2526|2520|2523.1|2517.1|54
1724829300000|2024-08-28 07:15:00|2523.3|2517.3|2526.6|2520.6|2527.6|2521.6|2522.6|2516.6|68
1724829600000|2024-08-28 07:20:00|2526.4|2520.4|2526.9|2520.9|2527.9|2521.9|2525.5|2519.5|62
1724829900000|2024-08-28 07:25:00|2527|2521|2525.9|2519.9|2527.4|2521.4|2524.9|2518.9|47
1724830200000|2024-08-28 07:30:00|2525.8|2519.8|2525.4|2519.4|2527.6|2521.6|2524.6|2518.6|74
1724830500000|2024-08-28 07:35:00|2525.3|2519.3|2526.4|2520.4|2527.1|2521.1|2523.4|2517.4|51
1724830800000|2024-08-28 07:40:00|2526.1|2520.1|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|33
1724831100000|2024-08-28 07:45:00|2524.8|2518.8|2519.8|2513.8|2524.8|2518.8|2519|2513|117
1724831400000|2024-08-28 07:50:00|2519.9|2513.9|2520.6|2514.6|2520.8|2514.8|2519.6|2513.6|28
1724831700000|2024-08-28 07:55:00|2520.5|2514.5|2520.6|2514.6|2522|2516|2519.9|2513.9|39
1724832000000|2024-08-28 08:00:00|2520.9|2514.9|2526.1|2520.1|2526.5|2520.5|2520.9|2514.9|116
1724832300000|2024-08-28 08:05:00|2525.9|2519.9|2517.1|2511.1|2526.1|2520.1|2516.9|2510.9|113
1724832600000|2024-08-28 08:10:00|2517.3|2511.3|2519|2513|2519.4|2513.4|2515.9|2509.9|77
1724832900000|2024-08-28 08:15:00|2518.9|2512.9|2519.5|2513.5|2520.9|2514.9|2518.1|2512.1|53
1724833200000|2024-08-28 08:20:00|2519.4|2513.4|2514.8|2508.8|2519.9|2513.9|2514.8|2508.8|77
1724833500000|2024-08-28 08:25:00|2514.6|2508.6|2509.8|2503.8|2514.6|2508.6|2508.5|2502.5|140
1724833800000|2024-08-28 08:30:00|2509.6|2503.6|2512.5|2506.5|2513.4|2507.4|2509.3|2503.3|129
1724834100000|2024-08-28 08:35:00|2512.4|2506.4|2514.4|2508.4|2516.4|2510.4|2512.4|2506.4|84
1724834400000|2024-08-28 08:40:00|2514.6|2508.6|2512.5|2506.5|2515|2509|2512.5|2506.5|23
1724834700000|2024-08-28 08:45:00|2512.8|2506.8|2515.5|2509.5|2516.1|2510.1|2512.6|2506.6|60
1724835000000|2024-08-28 08:50:00|2515.4|2509.4|2517.6|2511.6|2518.3|2512.3|2515.4|2509.4|75
1724835300000|2024-08-28 08:55:00|2517.4|2511.4|2515.9|2509.9|2517.6|2511.6|2515.6|2509.6|29
1724835600000|2024-08-28 09:00:00|2516.1|2510.1|2517.6|2511.6|2517.9|2511.9|2516.1|2510.1|46
1724835900000|2024-08-28 09:05:00|2517.4|2511.4|2517.1|2511.1|2518.6|2512.6|2516.6|2510.6|32
1724836200000|2024-08-28 09:10:00|2517|2511|2515.8|2509.8|2517.4|2511.4|2514.4|2508.4|39
1724836500000|2024-08-28 09:15:00|2515.6|2509.6|2516.3|2510.3|2517.5|2511.5|2515.5|2509.5|53
1724836800000|2024-08-28 09:20:00|2516|2510|2517|2511|2517.6|2511.6|2515.5|2509.5|23
1724837100000|2024-08-28 09:25:00|2517.1|2511.1|2516.4|2510.4|2517.9|2511.9|2516.4|2510.4|21
1724837400000|2024-08-28 09:30:00|2516.1|2510.1|2514.9|2508.9|2516.4|2510.4|2513.6|2507.6|38
1724837700000|2024-08-28 09:35:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|13
1724838000000|2024-08-28 09:40:00|2514.6|2508.6|2511.4|2505.4|2514.6|2508.6|2510.9|2504.9|26
1724838300000|2024-08-28 09:45:00|2511.6|2505.6|2510.8|2504.8|2512|2506|2510.8|2504.8|24
1724838600000|2024-08-28 09:50:00|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2509.4|2503.4|14
1724838900000|2024-08-28 09:55:00|2510.9|2504.9|2510.9|2504.9|2513.1|2507.1|2510.4|2504.4|42
1724839200000|2024-08-28 10:00:00|2511.1|2505.1|2510.6|2504.6|2511.6|2505.6|2510.4|2504.4|19
1724839500000|2024-08-28 10:05:00|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2509.9|2503.9|19
1724839800000|2024-08-28 10:10:00|2511.8|2505.8|2509.1|2503.1|2511.8|2505.8|2508.1|2502.1|40
1724840100000|2024-08-28 10:15:00|2508.9|2502.9|2507.4|2501.4|2508.9|2502.9|2506.9|2500.9|40
1724840400000|2024-08-28 10:20:00|2507.1|2501.1|2509.6|2503.6|2509.8|2503.8|2507.1|2501.1|37
1724840700000|2024-08-28 10:25:00|2509.8|2503.8|2509.4|2503.4|2510.1|2504.1|2508.5|2502.5|39
1724841000000|2024-08-28 10:30:00|2509.6|2503.6|2509.1|2503.1|2510|2504|2508.1|2502.1|37
1724841300000|2024-08-28 10:35:00|2509.3|2503.3|2509.9|2503.9|2510.1|2504.1|2509.1|2503.1|23
1724841600000|2024-08-28 10:40:00|2510|2504|2510.1|2504.1|2510.4|2504.4|2509.6|2503.6|36
1724841900000|2024-08-28 10:45:00|2510.3|2504.3|2509.6|2503.6|2510.8|2504.8|2509.6|2503.6|22
1724842200000|2024-08-28 10:50:00|2509.9|2503.9|2509.3|2503.3|2509.9|2503.9|2508.6|2502.6|47
1724842500000|2024-08-28 10:55:00|2509.4|2503.4|2514.5|2508.5|2515|2509|2509.1|2503.1|88
1724842800000|2024-08-28 11:00:00|2514.6|2508.6|2513.8|2507.8|2514.6|2508.6|2512.8|2506.8|56
1724843100000|2024-08-28 11:05:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.1|2506.1|25
1724843400000|2024-08-28 11:10:00|2512.8|2506.8|2511.9|2505.9|2513.6|2507.6|2511.4|2505.4|34
1724843700000|2024-08-28 11:15:00|2511.8|2505.8|2506.8|2500.8|2511.8|2505.8|2506.8|2500.8|64
1724844000000|2024-08-28 11:20:00|2506.6|2500.6|2505.1|2499.1|2506.6|2500.6|2504.6|2498.6|39
1724844300000|2024-08-28 11:25:00|2505.3|2499.3|2506.5|2500.5|2506.6|2500.6|2505.3|2499.3|24
1724844600000|2024-08-28 11:30:00|2506.4|2500.4|2506.9|2500.9|2509.1|2503.1|2506.4|2500.4|62
1724844900000|2024-08-28 11:35:00|2506.8|2500.8|2508.4|2502.4|2508.4|2502.4|2504.9|2498.9|50
1724845200000|2024-08-28 11:40:00|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2505.1|2499.1|38
1724845500000|2024-08-28 11:45:00|2507.4|2501.4|2504.6|2498.6|2507.4|2501.4|2503.9|2497.9|45
1724845800000|2024-08-28 11:50:00|2504.4|2498.4|2503.6|2497.6|2505.4|2499.4|2503.4|2497.4|45
1724846100000|2024-08-28 11:55:00|2503.4|2497.4|2504.1|2498.1|2506.9|2500.9|2503.4|2497.4|91
1724846400000|2024-08-28 12:00:00|2504.3|2498.3|2504|2498|2506|2500|2503.8|2497.8|53
1724846700000|2024-08-28 12:05:00|2504.3|2498.3|2503.9|2497.9|2506|2500|2503.9|2497.9|57
1724847000000|2024-08-28 12:10:00|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2503.4|2497.4|31
1724847300000|2024-08-28 12:15:00|2504|2498|2503.3|2497.3|2504.6|2498.6|2500.3|2494.3|57
1724847600000|2024-08-28 12:20:00|2503.1|2497.1|2501.3|2495.3|2503.6|2497.6|2501|2495|56
1724847900000|2024-08-28 12:25:00|2501.4|2495.4|2501.6|2495.6|2502.3|2496.3|2500.1|2494.1|56
1724848200000|2024-08-28 12:30:00|2501.4|2495.4|2501.6|2495.6|2501.8|2495.8|2499.3|2493.3|64
1724848500000|2024-08-28 12:35:00|2501.4|2495.4|2501.8|2495.8|2501.8|2495.8|2499.4|2493.4|59
1724848800000|2024-08-28 12:40:00|2501.6|2495.6|2504.1|2498.1|2504.1|2498.1|2501.6|2495.6|26
1724849100000|2024-08-28 12:45:00|2503.9|2497.9|2503.1|2497.1|2504.1|2498.1|2502.9|2496.9|16
1724849400000|2024-08-28 12:50:00|2502.6|2496.6|2502.6|2496.6|2503.1|2497.1|2501.1|2495.1|43
1724849700000|2024-08-28 12:55:00|2502.4|2496.4|2500.6|2494.6|2502.4|2496.4|2499.8|2493.8|51
1724850000000|2024-08-28 13:00:00|2500.5|2494.5|2500.8|2494.8|2502.1|2496.1|2499.4|2493.4|180
1724850300000|2024-08-28 13:05:00|2500.6|2494.6|2500.1|2494.1|2501.9|2495.9|2497.5|2491.5|143
1724850600000|2024-08-28 13:10:00|2499.9|2493.9|2498.5|2492.5|2502.6|2496.6|2498.3|2492.3|112
1724850900000|2024-08-28 13:15:00|2498.6|2492.6|2497.9|2491.9|2499.6|2493.6|2497.6|2491.6|83
1724851200000|2024-08-28 13:20:00|2498.4|2492.4|2496.4|2490.4|2498.6|2492.6|2495|2489|88
1724851500000|2024-08-28 13:25:00|2496.5|2490.5|2500.1|2494.1|2500.6|2494.6|2496.5|2490.5|64
1724851800000|2024-08-28 13:30:00|2500.4|2494.4|2501.6|2495.6|2502.5|2496.5|2499.6|2493.6|100
1724852100000|2024-08-28 13:35:00|2501.9|2495.9|2502.6|2496.6|2504.6|2498.6|2501.6|2495.6|76
1724852400000|2024-08-28 13:40:00|2502.4|2496.4|2505.8|2499.8|2505.8|2499.8|2499.3|2493.3|100
1724852700000|2024-08-28 13:45:00|2505.9|2499.9|2509|2503|2509.6|2503.6|2505.1|2499.1|104
1724853000000|2024-08-28 13:50:00|2508.9|2502.9|2505.5|2499.5|2508.9|2502.9|2505.1|2499.1|56
1724853300000|2024-08-28 13:55:00|2505.6|2499.6|2507.4|2501.4|2507.6|2501.6|2505.1|2499.1|70
1724853600000|2024-08-28 14:00:00|2507.3|2501.3|2506.1|2500.1|2508.1|2502.1|2505.8|2499.8|90
1724853900000|2024-08-28 14:05:00|2505.9|2499.9|2509.8|2503.8|2509.8|2503.8|2505.8|2499.8|82
1724854200000|2024-08-28 14:10:00|2510|2504|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|89
1724854500000|2024-08-28 14:15:00|2508.6|2502.6|2509.5|2503.5|2509.9|2503.9|2507.9|2501.9|83
1724854800000|2024-08-28 14:20:00|2509.6|2503.6|2511.1|2505.1|2511.1|2505.1|2509.6|2503.6|36
1724855100000|2024-08-28 14:25:00|2511.3|2505.3|2511.6|2505.6|2511.9|2505.9|2509.8|2503.8|59
1724855400000|2024-08-28 14:30:00|2511.9|2505.9|2511.9|2505.9|2514.3|2508.3|2511.1|2505.1|106
1724855700000|2024-08-28 14:35:00|2512.1|2506.1|2510.6|2504.6|2515.6|2509.6|2510.6|2504.6|65
1724856000000|2024-08-28 14:40:00|2510.5|2504.5|2509.9|2503.9|2512.9|2506.9|2509.4|2503.4|94
1724856300000|2024-08-28 14:45:00|2509.6|2503.6|2510.8|2504.8|2512.4|2506.4|2509.6|2503.6|72
1724856600000|2024-08-28 14:50:00|2510.9|2504.9|2513.6|2507.6|2513.6|2507.6|2510.4|2504.4|59
1724856900000|2024-08-28 14:55:00|2513.4|2507.4|2509.6|2503.6|2513.4|2507.4|2509.6|2503.6|79
1724857200000|2024-08-28 15:00:00|2509.4|2503.4|2508.4|2502.4|2510.4|2504.4|2506.1|2500.1|115
1724857500000|2024-08-28 15:05:00|2507.9|2501.9|2507.6|2501.6|2510.9|2504.9|2507.4|2501.4|94
1724857800000|2024-08-28 15:10:00|2507.9|2501.9|2501.9|2495.9|2508.1|2502.1|2501.6|2495.6|89
1724858100000|2024-08-28 15:15:00|2502.1|2496.1|2501.6|2495.6|2505.6|2499.6|2501.6|2495.6|59
1724858400000|2024-08-28 15:20:00|2501.9|2495.9|2499.6|2493.6|2503.4|2497.4|2497.1|2491.1|95
1724858700000|2024-08-28 15:25:00|2499.4|2493.4|2498.1|2492.1|2502.9|2496.9|2495.6|2489.6|187
1724859000000|2024-08-28 15:30:00|2498.4|2492.4|2496.5|2490.5|2498.6|2492.6|2496.4|2490.4|57
1724859300000|2024-08-28 15:35:00|2496.6|2490.6|2492.6|2486.6|2498.4|2492.4|2492.6|2486.6|88
1724859600000|2024-08-28 15:40:00|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2490.9|2484.9|61
1724859900000|2024-08-28 15:45:00|2491.4|2485.4|2489.4|2483.4|2491.4|2485.4|2487.6|2481.6|92
1724860200000|2024-08-28 15:50:00|2489.6|2483.6|2490.5|2484.5|2492|2486|2489.1|2483.1|61
1724860500000|2024-08-28 15:55:00|2490.4|2484.4|2490.5|2484.5|2490.9|2484.9|2488.3|2482.3|45
1724860800000|2024-08-28 16:00:00|2490.6|2484.6|2492.6|2486.6|2492.8|2486.8|2490.6|2484.6|39
1724861100000|2024-08-28 16:05:00|2492.4|2486.4|2495.1|2489.1|2495.1|2489.1|2492.1|2486.1|32
1724861400000|2024-08-28 16:10:00|2495.6|2489.6|2493.1|2487.1|2495.6|2489.6|2492.6|2486.6|28
1724861700000|2024-08-28 16:15:00|2492.9|2486.9|2489.6|2483.6|2492.9|2486.9|2488.8|2482.8|46
1724862000000|2024-08-28 16:20:00|2489.9|2483.9|2488|2482|2490.1|2484.1|2487.6|2481.6|37
1724862300000|2024-08-28 16:25:00|2488.4|2482.4|2489.4|2483.4|2490.1|2484.1|2487.4|2481.4|32
1724862600000|2024-08-28 16:30:00|2489.1|2483.1|2488.4|2482.4|2489.6|2483.6|2488.4|2482.4|26
1724862900000|2024-08-28 16:35:00|2488.6|2482.6|2490.9|2484.9|2491.1|2485.1|2488.6|2482.6|25
1724863200000|2024-08-28 16:40:00|2491.1|2485.1|2489.9|2483.9|2491.1|2485.1|2489.9|2483.9|41
1724863500000|2024-08-28 16:45:00|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|20
1724863800000|2024-08-28 16:50:00|2489.9|2483.9|2491.9|2485.9|2491.9|2485.9|2489.8|2483.8|19
1724864100000|2024-08-28 16:55:00|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|20
1724864400000|2024-08-28 17:00:00|2491.6|2485.6|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|18
1724864700000|2024-08-28 17:05:00|2491.8|2485.8|2492.9|2486.9|2492.9|2486.9|2491.4|2485.4|9
1724865000000|2024-08-28 17:10:00|2492.8|2486.8|2492|2486|2492.9|2486.9|2492|2486|11
1724865300000|2024-08-28 17:15:00|2491.9|2485.9|2491.4|2485.4|2492.1|2486.1|2491.3|2485.3|18
1724865600000|2024-08-28 17:20:00|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|7
1724865900000|2024-08-28 17:25:00|2489.9|2483.9|2490.9|2484.9|2491.4|2485.4|2489.9|2483.9|10
1724866200000|2024-08-28 17:30:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|7
1724866500000|2024-08-28 17:35:00|2491.1|2485.1|2490.5|2484.5|2491.1|2485.1|2490.3|2484.3|6
1724866800000|2024-08-28 17:40:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.3|2484.3|7
1724867100000|2024-08-28 17:45:00|2490.3|2484.3|2489.1|2483.1|2490.3|2484.3|2489.1|2483.1|6
1724867400000|2024-08-28 17:50:00|2489.4|2483.4|2488.6|2482.6|2489.5|2483.5|2487.8|2481.8|11
1724867700000|2024-08-28 17:55:00|2493.3|2478.3|2492.5|2477.5|2493.3|2478.3|2492.5|2477.5|3
1724889600000|2024-08-29 00:00:00|2485.1|2479.1|2485.9|2479.9|2486.8|2480.8|2483.9|2477.9|31
1724889900000|2024-08-29 00:05:00|2486.1|2480.1|2484.6|2478.6|2486.6|2480.6|2484.6|2478.6|23
1724890200000|2024-08-29 00:10:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2483.9|2477.9|18
1724890500000|2024-08-29 00:15:00|2485.3|2479.3|2485.3|2479.3|2485.9|2479.9|2484.9|2478.9|20
1724890800000|2024-08-29 00:20:00|2485.5|2479.5|2485.1|2479.1|2486.5|2480.5|2484.6|2478.6|26
1724891100000|2024-08-29 00:25:00|2484.9|2478.9|2484.6|2478.6|2485|2479|2484.6|2478.6|8
1724891400000|2024-08-29 00:30:00|2484.3|2478.3|2483.4|2477.4|2484.3|2478.3|2483.3|2477.3|8
1724891700000|2024-08-29 00:35:00|2483.5|2477.5|2482.4|2476.4|2483.8|2477.8|2482.3|2476.3|8
1724892000000|2024-08-29 00:40:00|2482.1|2476.1|2482.6|2476.6|2483.1|2477.1|2482.1|2476.1|12
1724892300000|2024-08-29 00:45:00|2482.9|2476.9|2484.9|2478.9|2485|2479|2482.9|2476.9|11
1724892600000|2024-08-29 00:50:00|2485.3|2479.3|2484.4|2478.4|2486|2480|2484.4|2478.4|10
1724892900000|2024-08-29 00:55:00|2484.6|2478.6|2487|2478|2488.5|2481|2484.6|2478|24
1724893200000|2024-08-29 01:00:00|2486.8|2477.8|2485.5|2479.5|2489|2480|2484|2477|89
1724893500000|2024-08-29 01:05:00|2485.3|2479.3|2484|2478|2485.5|2479.5|2483.3|2477.3|92
1724893800000|2024-08-29 01:10:00|2483.8|2477.8|2478.5|2472.5|2483.8|2477.8|2478.4|2472.4|50
1724894100000|2024-08-29 01:15:00|2478.8|2472.8|2470.1|2464.1|2478.8|2472.8|2469.1|2463.1|149
1724894400000|2024-08-29 01:20:00|2470.4|2464.4|2465.5|2459.5|2470.8|2464.8|2465.4|2459.4|117
1724894700000|2024-08-29 01:25:00|2465.3|2459.3|2462.3|2456.3|2465.5|2459.5|2461.4|2455.4|93
1724895000000|2024-08-29 01:30:00|2462.5|2456.5|2463|2457|2464.1|2458.1|2461.4|2455.4|123
1724895300000|2024-08-29 01:35:00|2462.8|2456.8|2463.8|2457.8|2464.3|2458.3|2461.5|2455.5|81
1724895600000|2024-08-29 01:40:00|2464|2458|2462.3|2456.3|2465|2459|2461.4|2455.4|69
1724895900000|2024-08-29 01:45:00|2462|2456|2465.9|2459.9|2466.3|2460.3|2462|2456|71
1724896200000|2024-08-29 01:50:00|2466.1|2460.1|2463.3|2457.3|2466.1|2460.1|2463.3|2457.3|64
1724896500000|2024-08-29 01:55:00|2462.8|2456.8|2462.3|2456.3|2464|2458|2462|2456|42
1724896800000|2024-08-29 02:00:00|2462.5|2456.5|2461.6|2455.6|2463.3|2457.3|2461.6|2455.6|45
1724897100000|2024-08-29 02:05:00|2461.8|2455.8|2461.5|2455.5|2464.3|2458.3|2461.3|2455.3|39
1724897400000|2024-08-29 02:10:00|2461.8|2455.8|2460.3|2454.3|2462.5|2456.5|2460.3|2454.3|40
1724897700000|2024-08-29 02:15:00|2460.5|2454.5|2460.8|2454.8|2462|2456|2460.5|2454.5|23
1724898000000|2024-08-29 02:20:00|2461|2455|2460.3|2454.3|2461.4|2455.4|2460.3|2454.3|18
1724898300000|2024-08-29 02:25:00|2460.1|2454.1|2460.1|2454.1|2461|2455|2460.1|2454.1|13
1724898600000|2024-08-29 02:30:00|2460.4|2454.4|2467.5|2461.5|2467.6|2461.6|2460.4|2454.4|107
1724898900000|2024-08-29 02:35:00|2467.4|2461.4|2465.6|2459.6|2467.6|2461.6|2464.9|2458.9|45
1724899200000|2024-08-29 02:40:00|2465.9|2459.9|2464.5|2458.5|2466.1|2460.1|2464.5|2458.5|34
1724899500000|2024-08-29 02:45:00|2464.4|2458.4|2465.6|2459.6|2465.9|2459.9|2463.5|2457.5|28
1724899800000|2024-08-29 02:50:00|2465.9|2459.9|2468.5|2462.5|2468.8|2462.8|2465.9|2459.9|60
1724900100000|2024-08-29 02:55:00|2468.3|2462.3|2470|2464|2470|2464|2468.3|2462.3|37
1724900400000|2024-08-29 03:00:00|2469.9|2463.9|2469.8|2463.8|2472|2466|2469.5|2463.5|43
1724900700000|2024-08-29 03:05:00|2470|2464|2471.3|2465.3|2472.8|2466.8|2469.9|2463.9|45
1724901000000|2024-08-29 03:10:00|2471.4|2465.4|2471.5|2465.5|2472.5|2466.5|2471|2465|44
1724901300000|2024-08-29 03:15:00|2471.3|2465.3|2471|2465|2472|2466|2471|2465|30
1724901600000|2024-08-29 03:20:00|2471.3|2465.3|2472|2466|2472.6|2466.6|2471.3|2465.3|32
1724901900000|2024-08-29 03:25:00|2472.3|2466.3|2473.8|2464.8|2473.8|2466.6|2471.9|2464.5|22
1724902200000|2024-08-29 03:30:00|2473.5|2464.5|2471|2465|2473.5|2466.5|2471|2464|16
1724902500000|2024-08-29 03:35:00|2471.3|2465.3|2472.4|2466.4|2472.8|2466.8|2471.3|2465.3|17
1724902800000|2024-08-29 03:40:00|2472.5|2466.5|2473|2467|2473.1|2467.1|2472.5|2466.5|7
1724903100000|2024-08-29 03:45:00|2472.8|2466.8|2472.8|2466.8|2473.5|2467.5|2472|2466|19
1724903400000|2024-08-29 03:50:00|2472.6|2466.6|2473.3|2467.3|2473.5|2467.5|2472.6|2466.6|15
1724903700000|2024-08-29 03:55:00|2473.5|2467.5|2475|2469|2475|2469|2473.5|2467.5|15
1724904000000|2024-08-29 04:00:00|2474.8|2468.8|2476|2470|2476|2470|2474.8|2468.8|18
1724904300000|2024-08-29 04:05:00|2475.8|2469.8|2476.8|2470.8|2477.5|2471.5|2475|2469|27
1724904600000|2024-08-29 04:10:00|2476.5|2470.5|2478.5|2472.5|2478.8|2472.8|2476.3|2470.3|20
1724904900000|2024-08-29 04:15:00|2478.8|2472.8|2478.1|2472.1|2479.3|2473.3|2477.9|2471.9|8
1724905200000|2024-08-29 04:20:00|2478.3|2472.3|2477.1|2471.1|2478.3|2472.3|2477.1|2471.1|6
1724905500000|2024-08-29 04:25:00|2477.5|2471.5|2477|2471|2477.8|2471.8|2477|2471|4
1724905800000|2024-08-29 04:30:00|2477.3|2471.3|2476.5|2470.5|2478|2472|2476.5|2470.5|18
1724906100000|2024-08-29 04:35:00|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.5|2469.5|9
1724906400000|2024-08-29 04:40:00|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|7
1724906700000|2024-08-29 04:45:00|2475.9|2469.9|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|8
1724907000000|2024-08-29 04:50:00|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475|2469|6
1724907300000|2024-08-29 04:55:00|2476.1|2470.1|2477.8|2471.8|2478.5|2472.5|2476.1|2470.1|10
1724907600000|2024-08-29 05:00:00|2477.5|2471.5|2473.5|2467.5|2477.5|2471.5|2473.5|2467.5|46
1724907900000|2024-08-29 05:05:00|2473.8|2467.8|2474.1|2468.1|2474.4|2468.4|2473.5|2467.5|12
1724908200000|2024-08-29 05:10:00|2474|2468|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|14
1724908500000|2024-08-29 05:15:00|2473.5|2467.5|2475.4|2469.4|2476.5|2470.5|2473.5|2467.5|21
1724908800000|2024-08-29 05:20:00|2475.5|2469.5|2476|2470|2476.8|2470.8|2475.5|2469.5|16
1724909100000|2024-08-29 05:25:00|2475.8|2469.8|2477.8|2468.8|2478|2470|2475.8|2468.5|6
1724909400000|2024-08-29 05:30:00|2478.3|2469.3|2478.4|2472.4|2481.3|2473.8|2475.3|2468.8|78
1724909700000|2024-08-29 05:35:00|2478.6|2472.6|2477.4|2471.4|2478.6|2472.6|2476.4|2470.4|59
1724910000000|2024-08-29 05:40:00|2477.1|2471.1|2477.6|2471.6|2478.3|2472.3|2477.1|2471.1|36
1724910300000|2024-08-29 05:45:00|2477.8|2471.8|2480|2474|2480.4|2474.4|2477.6|2471.6|43
1724910600000|2024-08-29 05:50:00|2480.3|2474.3|2482|2476|2483.8|2477.8|2480|2474|60
1724910900000|2024-08-29 05:55:00|2482.3|2476.3|2480.5|2474.5|2483|2477|2480.5|2474.5|41
1724911200000|2024-08-29 06:00:00|2480.3|2474.3|2480.8|2474.8|2482.9|2476.9|2479.3|2473.3|80
1724911500000|2024-08-29 06:05:00|2480.5|2474.5|2482|2476|2484.4|2478.4|2479.4|2473.4|81
1724911800000|2024-08-29 06:10:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2479.5|2473.5|52
1724912100000|2024-08-29 06:15:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2481.5|2475.5|44
1724912400000|2024-08-29 06:20:00|2483.3|2477.3|2482.3|2476.3|2483.9|2477.9|2482|2476|53
1724912700000|2024-08-29 06:25:00|2482|2476|2481.1|2475.1|2483.9|2477.9|2481|2475|62
1724913000000|2024-08-29 06:30:00|2481|2475|2481.3|2475.3|2485.8|2479.8|2480.8|2474.8|99
1724913300000|2024-08-29 06:35:00|2481|2475|2482.3|2476.3|2482.9|2476.9|2479.5|2473.5|50
1724913600000|2024-08-29 06:40:00|2482.5|2476.5|2482.5|2476.5|2485|2479|2480.3|2474.3|101
1724913900000|2024-08-29 06:45:00|2482.8|2476.8|2483.3|2477.3|2485|2479|2481.8|2475.8|51
1724914200000|2024-08-29 06:50:00|2483.4|2477.4|2481.6|2475.6|2483.5|2477.5|2480.8|2474.8|41
1724914500000|2024-08-29 06:55:00|2481.4|2475.4|2475|2469|2481.5|2475.5|2473|2467|103
1724914800000|2024-08-29 07:00:00|2475.8|2469.8|2477.8|2471.8|2481.5|2475.5|2475.5|2469.5|132
1724915100000|2024-08-29 07:05:00|2477.4|2471.4|2477.1|2471.1|2477.5|2471.5|2472.6|2466.6|144
1724915400000|2024-08-29 07:10:00|2476.6|2470.6|2477.6|2471.6|2478.8|2472.8|2475.4|2469.4|83
1724915700000|2024-08-29 07:15:00|2477.8|2471.8|2479.8|2473.8|2479.9|2473.9|2476.5|2470.5|83
1724916000000|2024-08-29 07:20:00|2479.1|2473.1|2480.4|2474.4|2480.4|2474.4|2477.1|2471.1|47
1724916300000|2024-08-29 07:25:00|2480.1|2474.1|2483.4|2477.4|2484.1|2478.1|2479.4|2473.4|80
1724916600000|2024-08-29 07:30:00|2483.3|2477.3|2484.5|2478.5|2484.9|2478.9|2481.1|2475.1|65
1724916900000|2024-08-29 07:35:00|2484.6|2478.6|2485.4|2479.4|2486.6|2480.6|2483.4|2477.4|74
1724917200000|2024-08-29 07:40:00|2485.3|2479.3|2480.9|2474.9|2485.4|2479.4|2480.1|2474.1|73
1724917500000|2024-08-29 07:45:00|2480.6|2474.6|2481.5|2475.5|2484.1|2478.1|2480.6|2474.6|63
1724917800000|2024-08-29 07:50:00|2481.4|2475.4|2483.6|2477.6|2483.9|2477.9|2480.5|2474.5|61
1724918100000|2024-08-29 07:55:00|2483.4|2477.4|2482.1|2476.1|2484.8|2478.8|2481.4|2475.4|60
1724918400000|2024-08-29 08:00:00|2482.4|2476.4|2472.6|2466.6|2482.6|2476.6|2469.9|2463.9|265
1724918700000|2024-08-29 08:05:00|2472.9|2466.9|2471.9|2465.9|2475.6|2469.6|2471.9|2465.9|118
1724919000000|2024-08-29 08:10:00|2471.6|2465.6|2466.4|2460.4|2472.1|2466.1|2466.1|2460.1|84
1724919300000|2024-08-29 08:15:00|2466.1|2460.1|2466.9|2460.9|2468.9|2462.9|2465.3|2459.3|75
1724919600000|2024-08-29 08:20:00|2467.1|2461.1|2459.4|2453.4|2467.8|2461.8|2459.4|2453.4|94
1724919900000|2024-08-29 08:25:00|2459.5|2453.5|2460.9|2454.9|2462.1|2456.1|2458.1|2452.1|84
1724920200000|2024-08-29 08:30:00|2461|2455|2463.9|2457.9|2464.1|2458.1|2460.6|2454.6|104
1724920500000|2024-08-29 08:35:00|2463.6|2457.6|2464.1|2458.1|2464.9|2458.9|2462.9|2456.9|72
1724920800000|2024-08-29 08:40:00|2464.4|2458.4|2463.9|2457.9|2465.1|2459.1|2463.4|2457.4|42
1724921100000|2024-08-29 08:45:00|2463.8|2457.8|2461.1|2455.1|2463.8|2457.8|2458.4|2452.4|108
1724921400000|2024-08-29 08:50:00|2461|2455|2462.5|2456.5|2463.9|2457.9|2460.4|2454.4|70
1724921700000|2024-08-29 08:55:00|2462.6|2456.6|2465.1|2459.1|2466.5|2460.5|2462.6|2456.6|55
1724922000000|2024-08-29 09:00:00|2465.4|2459.4|2465.1|2459.1|2466.1|2460.1|2462.6|2456.6|81
1724922300000|2024-08-29 09:05:00|2464.9|2458.9|2465|2459|2466.3|2460.3|2463|2457|80
1724922600000|2024-08-29 09:10:00|2465.1|2459.1|2468.1|2462.1|2468.1|2462.1|2465.1|2459.1|74
1724922900000|2024-08-29 09:15:00|2468.4|2462.4|2469.9|2463.9|2470.5|2464.5|2467.4|2461.4|85
1724923200000|2024-08-29 09:20:00|2470.4|2464.4|2471.4|2465.4|2471.9|2465.9|2468.5|2462.5|53
1724923500000|2024-08-29 09:25:00|2471.1|2465.1|2472|2466|2473.6|2467.6|2469.9|2463.9|55
1724923800000|2024-08-29 09:30:00|2471.9|2465.9|2470.4|2464.4|2471.9|2465.9|2469.4|2463.4|61
1724924100000|2024-08-29 09:35:00|2470.6|2464.6|2472|2466|2472.9|2466.9|2470.6|2464.6|72
1724924400000|2024-08-29 09:40:00|2471.9|2465.9|2470.3|2464.3|2471.9|2465.9|2469.8|2463.8|58
1724924700000|2024-08-29 09:45:00|2470.1|2464.1|2471.5|2465.5|2472.4|2466.4|2468.3|2462.3|56
1724925000000|2024-08-29 09:50:00|2471.4|2465.4|2472.8|2466.8|2473.6|2467.6|2471.3|2465.3|47
1724925300000|2024-08-29 09:55:00|2472.9|2466.9|2474.6|2468.6|2474.9|2468.9|2472|2466|59
1724925600000|2024-08-29 10:00:00|2474.9|2468.9|2474.5|2468.5|2475.6|2469.6|2473.9|2467.9|54
1724925900000|2024-08-29 10:05:00|2474.8|2468.8|2474.1|2468.1|2475.9|2469.9|2473.6|2467.6|28
1724926200000|2024-08-29 10:10:00|2474.3|2468.3|2471.9|2465.9|2474.3|2468.3|2471.5|2465.5|44
1724926500000|2024-08-29 10:15:00|2471.8|2465.8|2469.3|2463.3|2472|2466|2468.6|2462.6|49
1724926800000|2024-08-29 10:20:00|2469.4|2463.4|2467.9|2461.9|2470|2464|2467.9|2461.9|21
1724927100000|2024-08-29 10:25:00|2468.1|2462.1|2465.4|2459.4|2468.4|2462.4|2465.4|2459.4|34
1724927400000|2024-08-29 10:30:00|2465.3|2459.3|2467.9|2461.9|2468.9|2462.9|2465.1|2459.1|47
1724927700000|2024-08-29 10:35:00|2468|2462|2469.1|2463.1|2469.6|2463.6|2467|2461|58
1724928000000|2024-08-29 10:40:00|2469.8|2463.8|2471.9|2465.9|2471.9|2465.9|2469.8|2463.8|38
1724928300000|2024-08-29 10:45:00|2472.1|2466.1|2472.8|2466.8|2473.9|2467.9|2471.9|2465.9|34
1724928600000|2024-08-29 10:50:00|2472.6|2466.6|2472.1|2466.1|2472.8|2466.8|2472.1|2466.1|11
1724928900000|2024-08-29 10:55:00|2472.3|2466.3|2474.3|2468.3|2474.9|2468.9|2472.3|2466.3|21
1724929200000|2024-08-29 11:00:00|2474.1|2468.1|2471.9|2465.9|2474.1|2468.1|2471.5|2465.5|43
1724929500000|2024-08-29 11:05:00|2472.1|2466.1|2473.4|2467.4|2474|2468|2472.1|2466.1|16
1724929800000|2024-08-29 11:10:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2471.8|2465.8|49
1724930100000|2024-08-29 11:15:00|2474.1|2468.1|2475.1|2469.1|2475.4|2469.4|2472.8|2466.8|38
1724930400000|2024-08-29 11:20:00|2475|2469|2475|2469|2475.1|2469.1|2474|2468|32
1724930700000|2024-08-29 11:25:00|2474.9|2468.9|2472.8|2466.8|2475|2469|2472|2466|33
1724931000000|2024-08-29 11:30:00|2472.9|2466.9|2471.5|2465.5|2474.3|2468.3|2471.5|2465.5|40
1724931300000|2024-08-29 11:35:00|2471.4|2465.4|2474.4|2468.4|2475.4|2469.4|2470.8|2464.8|55
1724931600000|2024-08-29 11:40:00|2474.6|2468.6|2475.9|2469.9|2476.6|2470.6|2473.9|2467.9|22
1724931900000|2024-08-29 11:45:00|2476.1|2470.1|2477.8|2471.8|2477.9|2471.9|2475.6|2469.6|32
1724932200000|2024-08-29 11:50:00|2477.9|2471.9|2472.6|2466.6|2478|2472|2470.9|2464.9|83
1724932500000|2024-08-29 11:55:00|2472.4|2466.4|2469.6|2463.6|2474.6|2468.6|2468.9|2462.9|88
1724932800000|2024-08-29 12:00:00|2469.5|2463.5|2468.8|2462.8|2470.4|2464.4|2465.9|2459.9|78
1724933100000|2024-08-29 12:05:00|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.1|2462.1|20
1724933400000|2024-08-29 12:10:00|2469.5|2463.5|2468.4|2462.4|2470.4|2464.4|2467.4|2461.4|24
1724933700000|2024-08-29 12:15:00|2468.1|2462.1|2468.6|2462.6|2468.6|2462.6|2466.6|2460.6|67
1724934000000|2024-08-29 12:20:00|2468.4|2462.4|2467.1|2461.1|2468.6|2462.6|2467.1|2461.1|31
1724934300000|2024-08-29 12:25:00|2467.3|2461.3|2469.4|2463.4|2470.1|2464.1|2467|2461|64
1724934600000|2024-08-29 12:30:00|2469.3|2463.3|2468.4|2462.4|2469.4|2463.4|2466.8|2460.8|112
1724934900000|2024-08-29 12:35:00|2468.3|2462.3|2467.8|2461.8|2469.1|2463.1|2467.1|2461.1|64
1724935200000|2024-08-29 12:40:00|2467.9|2461.9|2468.8|2462.8|2469.6|2463.6|2466.4|2460.4|77
1724935500000|2024-08-29 12:45:00|2468.9|2462.9|2468.8|2462.8|2470.4|2464.4|2468.3|2462.3|33
1724935800000|2024-08-29 12:50:00|2468.6|2462.6|2470.6|2464.6|2470.6|2464.6|2467.6|2461.6|44
1724936100000|2024-08-29 12:55:00|2470.9|2464.9|2469.5|2463.5|2470.9|2464.9|2467.3|2461.3|62
1724936400000|2024-08-29 13:00:00|2469.6|2463.6|2469.5|2463.5|2471.3|2465.3|2468.5|2462.5|197
1724936700000|2024-08-29 13:05:00|2469.4|2463.4|2466.1|2460.1|2469.6|2463.6|2464.9|2458.9|197
1724937000000|2024-08-29 13:10:00|2466.4|2460.4|2468.1|2462.1|2468.4|2462.4|2464.1|2458.1|143
1724937300000|2024-08-29 13:15:00|2467.9|2461.9|2471.4|2465.4|2471.8|2465.8|2467.8|2461.8|83
1724937600000|2024-08-29 13:20:00|2471.3|2465.3|2471.4|2465.4|2473.9|2467.9|2469.6|2463.6|118
1724937900000|2024-08-29 13:25:00|2471.3|2465.3|2470.3|2464.3|2471.9|2465.9|2468.9|2462.9|137
1724938200000|2024-08-29 13:30:00|2470.4|2464.4|2471|2465|2473.1|2467.1|2469.1|2463.1|157
1724938500000|2024-08-29 13:35:00|2471.1|2465.1|2472.6|2466.6|2474.6|2468.6|2470|2464|107
1724938800000|2024-08-29 13:40:00|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2469.5|2463.5|135
1724939100000|2024-08-29 13:45:00|2472.1|2466.1|2473.9|2467.9|2474.8|2468.8|2472.1|2466.1|102
1724939400000|2024-08-29 13:50:00|2474.1|2468.1|2472.6|2466.6|2476.4|2470.4|2472.6|2466.6|98
1724939700000|2024-08-29 13:55:00|2472.8|2466.8|2475.9|2469.9|2476.6|2470.6|2472.1|2466.1|86
1724940000000|2024-08-29 14:00:00|2475.1|2469.1|2479|2473|2479.1|2473.1|2474.6|2468.6|133
1724940300000|2024-08-29 14:05:00|2478.9|2472.9|2471.9|2465.9|2478.9|2472.9|2471.6|2465.6|118
1724940600000|2024-08-29 14:10:00|2472|2466|2471.4|2465.4|2472.9|2466.9|2468.4|2462.4|81
1724940900000|2024-08-29 14:15:00|2471.1|2465.1|2468.8|2462.8|2471.1|2465.1|2467.9|2461.9|85
1724941200000|2024-08-29 14:20:00|2468.6|2462.6|2468|2462|2470.1|2464.1|2466.9|2460.9|85
1724941500000|2024-08-29 14:25:00|2468.1|2462.1|2464.6|2458.6|2469.4|2463.4|2464.4|2458.4|101
1724941800000|2024-08-29 14:30:00|2464.9|2458.9|2462.4|2456.4|2465.4|2459.4|2462.4|2456.4|100
1724942100000|2024-08-29 14:35:00|2462.6|2456.6|2462.8|2456.8|2463.9|2457.9|2460.1|2454.1|83
1724942400000|2024-08-29 14:40:00|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2459.3|2453.3|89
1724942700000|2024-08-29 14:45:00|2463.1|2457.1|2468.8|2462.8|2469.9|2463.9|2462.9|2456.9|95
1724943000000|2024-08-29 14:50:00|2468.9|2462.9|2472.9|2466.9|2473.9|2467.9|2468.3|2462.3|75
1724943300000|2024-08-29 14:55:00|2472.6|2466.6|2470.1|2464.1|2472.9|2466.9|2467.9|2461.9|134
1724943600000|2024-08-29 15:00:00|2470.3|2464.3|2465.8|2459.8|2470.4|2464.4|2465.1|2459.1|110
1724943900000|2024-08-29 15:05:00|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2461.8|2455.8|122
1724944200000|2024-08-29 15:10:00|2465.5|2459.5|2461.9|2455.9|2465.6|2459.6|2461.4|2455.4|72
1724944500000|2024-08-29 15:15:00|2461.6|2455.6|2454.1|2448.1|2461.6|2455.6|2452.9|2446.9|158
1724944800000|2024-08-29 15:20:00|2453.9|2447.9|2456.9|2450.9|2457.6|2451.6|2453.1|2447.1|120
1724945100000|2024-08-29 15:25:00|2457.1|2451.1|2459.6|2453.6|2465.5|2459.5|2457.1|2451.1|190
1724945400000|2024-08-29 15:30:00|2459.4|2453.4|2462.3|2456.3|2462.6|2456.6|2457.8|2451.8|74
1724945700000|2024-08-29 15:35:00|2461.9|2455.9|2463.5|2457.5|2464.9|2458.9|2461.9|2455.9|70
1724946000000|2024-08-29 15:40:00|2463.4|2457.4|2464.9|2458.9|2466|2460|2463.1|2457.1|56
1724946300000|2024-08-29 15:45:00|2464.6|2458.6|2462.4|2456.4|2465.4|2459.4|2461.4|2455.4|53
1724946600000|2024-08-29 15:50:00|2462.3|2456.3|2461.6|2455.6|2463.1|2457.1|2461.1|2455.1|38
1724946900000|2024-08-29 15:55:00|2461.4|2455.4|2463.6|2457.6|2463.8|2457.8|2460.9|2454.9|37
1724947200000|2024-08-29 16:00:00|2463.8|2457.8|2465.4|2459.4|2465.6|2459.6|2463.1|2457.1|23
1724947500000|2024-08-29 16:05:00|2465.6|2459.6|2465|2459|2465.8|2459.8|2464.6|2458.6|18
1724947800000|2024-08-29 16:10:00|2465.1|2459.1|2465.6|2459.6|2465.8|2459.8|2464.9|2458.9|21
1724948100000|2024-08-29 16:15:00|2465.8|2459.8|2467.1|2461.1|2467.1|2461.1|2465.8|2459.8|23
1724948400000|2024-08-29 16:20:00|2467.4|2461.4|2468.3|2462.3|2468.5|2462.5|2466.6|2460.6|21
1724948700000|2024-08-29 16:25:00|2468.1|2462.1|2468.3|2462.3|2468.5|2462.5|2467.6|2461.6|22
1724949000000|2024-08-29 16:30:00|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|23
1724949300000|2024-08-29 16:35:00|2468.1|2462.1|2469.6|2463.6|2471.1|2465.1|2468|2462|39
1724949600000|2024-08-29 16:40:00|2469.5|2463.5|2469.9|2463.9|2469.9|2463.9|2469|2463|8
1724949900000|2024-08-29 16:45:00|2469.8|2463.8|2471.4|2465.4|2471.5|2465.5|2469.8|2463.8|10
1724950200000|2024-08-29 16:50:00|2471.3|2465.3|2471.4|2465.4|2471.5|2465.5|2470.8|2464.8|29
1724950500000|2024-08-29 16:55:00|2471.1|2465.1|2470.5|2464.5|2471.4|2465.4|2469.6|2463.6|30
1724950800000|2024-08-29 17:00:00|2470.3|2464.3|2471.4|2465.4|2471.8|2465.8|2470.1|2464.1|30
1724951100000|2024-08-29 17:05:00|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471.3|2465.3|2
1724951400000|2024-08-29 17:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.1|2465.1|15
1724951700000|2024-08-29 17:15:00|2472.4|2466.4|2472.6|2466.6|2472.8|2466.8|2472.3|2466.3|8
1724952000000|2024-08-29 17:20:00|2472.8|2466.8|2472.4|2466.4|2472.8|2466.8|2472.3|2466.3|6
1724952300000|2024-08-29 17:25:00|2472.6|2466.6|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|7
1724952600000|2024-08-29 17:30:00|2472.6|2466.6|2472.9|2466.9|2473|2467|2472.4|2466.4|7
1724952900000|2024-08-29 17:35:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|4
1724953200000|2024-08-29 17:40:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|6
1724953500000|2024-08-29 17:45:00|2471.6|2465.6|2469.9|2463.9|2471.6|2465.6|2469.4|2463.4|9
1724953800000|2024-08-29 17:50:00|2469.6|2463.6|2469.9|2463.9|2470|2464|2469.4|2463.4|18
1724954100000|2024-08-29 17:55:00|2469.6|2463.6|2474.5|2459.5|2474.5|2463.9|2469.6|2459.5|3
1724976000000|2024-08-30 00:00:00|2462.9|2456.9|2461.9|2455.9|2463.5|2457.5|2461.9|2455.9|25
1724976300000|2024-08-30 00:05:00|2461.6|2455.6|2463.8|2457.8|2464.3|2458.3|2461.6|2455.6|25
1724976600000|2024-08-30 00:10:00|2463.6|2457.6|2463.5|2457.5|2463.8|2457.8|2463.4|2457.4|8
1724976900000|2024-08-30 00:15:00|2464.1|2458.1|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|5
1724977200000|2024-08-30 00:20:00|2464|2458|2464|2458|2464.5|2458.5|2464|2458|9
1724977500000|2024-08-30 00:25:00|2464.3|2458.3|2464.5|2458.5|2465.3|2459.3|2464.3|2458.3|10
1724977800000|2024-08-30 00:30:00|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1724978100000|2024-08-30 00:35:00|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|5
1724978400000|2024-08-30 00:40:00|2466.5|2460.5|2466.4|2460.4|2466.8|2460.8|2466.1|2460.1|10
1724978700000|2024-08-30 00:45:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|5
1724979000000|2024-08-30 00:50:00|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2464.5|2458.5|10
1724979300000|2024-08-30 00:55:00|2465.3|2459.3|2468.8|2459.8|2468.8|2459.8|2465.3|2458|10
1724979600000|2024-08-30 01:00:00|2468.5|2459.5|2468.1|2462.1|2469|2462.5|2464.9|2456.5|86
1724979900000|2024-08-30 01:05:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2466.5|2460.5|60
1724980200000|2024-08-30 01:10:00|2467.6|2461.6|2468.1|2462.1|2469.1|2463.1|2467|2461|57
1724980500000|2024-08-30 01:15:00|2467.9|2461.9|2475.5|2469.5|2475.8|2469.8|2467.9|2461.9|70
1724980800000|2024-08-30 01:20:00|2475.3|2469.3|2474.6|2468.6|2475.6|2469.6|2473.8|2467.8|38
1724981100000|2024-08-30 01:25:00|2474.4|2468.4|2476.8|2470.8|2477.3|2471.3|2474.1|2468.1|41
1724981400000|2024-08-30 01:30:00|2476.6|2470.6|2477.4|2471.4|2477.6|2471.6|2476.4|2470.4|58
1724981700000|2024-08-30 01:35:00|2477.1|2471.1|2480.5|2474.5|2480.5|2474.5|2476.4|2470.4|57
1724982000000|2024-08-30 01:40:00|2480.3|2474.3|2480.6|2474.6|2480.9|2474.9|2479.3|2473.3|80
1724982300000|2024-08-30 01:45:00|2480.9|2474.9|2481|2475|2481.6|2475.6|2480.6|2474.6|42
1724982600000|2024-08-30 01:50:00|2481.1|2475.1|2478.9|2472.9|2481.6|2475.6|2478|2472|75
1724982900000|2024-08-30 01:55:00|2478.8|2472.8|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|79
1724983200000|2024-08-30 02:00:00|2478.3|2472.3|2477.8|2471.8|2478.8|2472.8|2476.6|2470.6|61
1724983500000|2024-08-30 02:05:00|2477.6|2471.6|2475.1|2469.1|2477.6|2471.6|2474.1|2468.1|35
1724983800000|2024-08-30 02:10:00|2474.9|2468.9|2475.3|2469.3|2475.5|2469.5|2473.8|2467.8|55
1724984100000|2024-08-30 02:15:00|2475.1|2469.1|2473.6|2467.6|2475.1|2469.1|2473.4|2467.4|11
1724984400000|2024-08-30 02:20:00|2473.9|2467.9|2474.8|2468.8|2474.8|2468.8|2473.9|2467.9|21
1724984700000|2024-08-30 02:25:00|2475|2469|2473.4|2467.4|2475|2469|2473|2467|17
1724985000000|2024-08-30 02:30:00|2473.5|2467.5|2477|2471|2478.6|2472.6|2473.5|2467.5|63
1724985300000|2024-08-30 02:35:00|2477.3|2471.3|2477.3|2471.3|2478.6|2472.6|2476.8|2470.8|65
1724985600000|2024-08-30 02:40:00|2477.1|2471.1|2478.9|2472.9|2479|2473|2476.8|2470.8|51
1724985900000|2024-08-30 02:45:00|2479|2473|2479.9|2473.9|2479.9|2473.9|2478.5|2472.5|17
1724986200000|2024-08-30 02:50:00|2480|2474|2481.4|2475.4|2481.5|2475.5|2480|2474|21
1724986500000|2024-08-30 02:55:00|2481.6|2475.6|2483.3|2477.3|2483.3|2477.3|2481|2475|41
1724986800000|2024-08-30 03:00:00|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2482|2476|37
1724987100000|2024-08-30 03:05:00|2484.4|2478.4|2484.4|2478.4|2485.1|2479.1|2483.5|2477.5|21
1724987400000|2024-08-30 03:10:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2483.3|2477.3|19
1724987700000|2024-08-30 03:15:00|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|27
1724988000000|2024-08-30 03:20:00|2485.1|2479.1|2486.5|2480.5|2487.4|2481.4|2484.8|2478.8|25
1724988300000|2024-08-30 03:25:00|2486.3|2480.3|2487.5|2478.5|2487.5|2481.1|2486|2477.5|45
1724988600000|2024-08-30 03:30:00|2486|2480|2485.5|2479.5|2486.4|2480.4|2485|2479|31
1724988900000|2024-08-30 03:35:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1724989200000|2024-08-30 03:40:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|6
1724989500000|2024-08-30 03:45:00|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485|2479|5
1724989800000|2024-08-30 03:50:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|16
1724990100000|2024-08-30 03:55:00|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1724990400000|2024-08-30 04:00:00|2485.6|2479.6|2485.5|2479.5|2485.9|2479.9|2485.3|2479.3|7
1724990700000|2024-08-30 04:05:00|2485.8|2479.8|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|6
1724991000000|2024-08-30 04:10:00|2486.4|2480.4|2487|2481|2487.4|2481.4|2486.4|2480.4|13
1724991300000|2024-08-30 04:15:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1724991600000|2024-08-30 04:20:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1724991900000|2024-08-30 04:25:00|2487.5|2481.5|2487.4|2481.4|2487.8|2481.8|2487.4|2481.4|6
1724992200000|2024-08-30 04:30:00|2487.1|2481.1|2487.5|2481.5|2487.5|2481.5|2486|2480|13
1724992500000|2024-08-30 04:35:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1724992800000|2024-08-30 04:40:00|2487.9|2481.9|2487.5|2481.5|2488|2482|2487.1|2481.1|20
1724993100000|2024-08-30 04:45:00|2487.8|2481.8|2485.9|2479.9|2487.8|2481.8|2485.9|2479.9|13
1724993400000|2024-08-30 04:50:00|2485.6|2479.6|2483.1|2477.1|2485.6|2479.6|2483|2477|6
1724993700000|2024-08-30 04:55:00|2483.4|2477.4|2483.8|2477.8|2483.8|2477.8|2483.4|2477.4|3
1724994000000|2024-08-30 05:00:00|2484|2478|2482.8|2476.8|2484.3|2478.3|2482.3|2476.3|22
1724994300000|2024-08-30 05:05:00|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|11
1724994600000|2024-08-30 05:10:00|2484.8|2478.8|2486|2480|2486.3|2480.3|2484.8|2478.8|12
1724994900000|2024-08-30 05:15:00|2485.4|2479.4|2487.5|2481.5|2487.6|2481.6|2484.4|2478.4|30
1724995200000|2024-08-30 05:20:00|2487.6|2481.6|2488|2482|2488.3|2482.3|2487.6|2481.6|5
1724995500000|2024-08-30 05:25:00|2488.1|2482.1|2490|2481|2490.3|2482.5|2487.5|2480|20
1724995800000|2024-08-30 05:30:00|2490.5|2481.5|2490.4|2484.4|2492.8|2484.9|2489.3|2481|93
1724996100000|2024-08-30 05:35:00|2490.3|2484.3|2491.4|2485.4|2491.4|2485.4|2488.5|2482.5|84
1724996400000|2024-08-30 05:40:00|2491.6|2485.6|2491.9|2485.9|2493|2487|2491|2485|49
1724996700000|2024-08-30 05:45:00|2491.6|2485.6|2492.5|2486.5|2493.6|2487.6|2491.6|2485.6|56
1724997000000|2024-08-30 05:50:00|2492.8|2486.8|2494.6|2488.6|2494.6|2488.6|2492.3|2486.3|37
1724997300000|2024-08-30 05:55:00|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2493.5|2487.5|25
1724997600000|2024-08-30 06:00:00|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.3|2486.3|56
1724997900000|2024-08-30 06:05:00|2492.3|2486.3|2489.4|2483.4|2492.3|2486.3|2488.6|2482.6|83
1724998200000|2024-08-30 06:10:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2487.6|2481.6|80
1724998500000|2024-08-30 06:15:00|2489.3|2483.3|2487|2481|2490|2484|2486.4|2480.4|68
1724998800000|2024-08-30 06:20:00|2487.3|2481.3|2489|2483|2489|2483|2485|2479|85
1724999100000|2024-08-30 06:25:00|2489.3|2483.3|2489.1|2483.1|2489.5|2483.5|2487.3|2481.3|71
1724999400000|2024-08-30 06:30:00|2489.4|2483.4|2488.8|2482.8|2490.4|2484.4|2487.8|2481.8|53
1724999700000|2024-08-30 06:35:00|2489|2483|2491.5|2485.5|2491.5|2485.5|2487.3|2481.3|46
1725000000000|2024-08-30 06:40:00|2491.6|2485.6|2491.8|2485.8|2492.8|2486.8|2491.3|2485.3|49
1725000300000|2024-08-30 06:45:00|2491.5|2485.5|2492.9|2486.9|2492.9|2486.9|2490.4|2484.4|41
1725000600000|2024-08-30 06:50:00|2492.8|2486.8|2492.3|2486.3|2493.6|2487.6|2492|2486|60
1725000900000|2024-08-30 06:55:00|2492|2486|2491.3|2485.3|2492.9|2486.9|2491|2485|97
1725001200000|2024-08-30 07:00:00|2491|2485|2496|2490|2498.4|2492.4|2491|2485|88
1725001500000|2024-08-30 07:05:00|2495.9|2489.9|2493|2487|2496.8|2490.8|2492.6|2486.6|56
1725001800000|2024-08-30 07:10:00|2493.1|2487.1|2491.6|2485.6|2493.1|2487.1|2489.6|2483.6|55
1725002100000|2024-08-30 07:15:00|2491.4|2485.4|2496|2490|2496.4|2490.4|2491.3|2485.3|74
1725002400000|2024-08-30 07:20:00|2495.9|2489.9|2493.5|2487.5|2495.9|2489.9|2493.4|2487.4|76
1725002700000|2024-08-30 07:25:00|2493.4|2487.4|2494|2488|2495.1|2489.1|2492.9|2486.9|80
1725003000000|2024-08-30 07:30:00|2493.9|2487.9|2497|2491|2497|2491|2493.9|2487.9|32
1725003300000|2024-08-30 07:35:00|2497.1|2491.1|2497.9|2491.9|2498.6|2492.6|2497.1|2491.1|57
1725003600000|2024-08-30 07:40:00|2498.1|2492.1|2496.6|2490.6|2498.4|2492.4|2496.1|2490.1|46
1725003900000|2024-08-30 07:45:00|2496.8|2490.8|2495.1|2489.1|2496.9|2490.9|2492.6|2486.6|61
1725004200000|2024-08-30 07:50:00|2495.3|2489.3|2492.4|2486.4|2495.9|2489.9|2492.1|2486.1|39
1725004500000|2024-08-30 07:55:00|2492.1|2486.1|2492.8|2486.8|2492.8|2486.8|2491.6|2485.6|34
1725004800000|2024-08-30 08:00:00|2492.6|2486.6|2496.3|2490.3|2500|2494|2491.4|2485.4|112
1725005100000|2024-08-30 08:05:00|2496.4|2490.4|2497.8|2491.8|2498|2492|2495.1|2489.1|123
1725005400000|2024-08-30 08:10:00|2497.9|2491.9|2496|2490|2498.3|2492.3|2496|2490|46
1725005700000|2024-08-30 08:15:00|2496.1|2490.1|2496.6|2490.6|2497.1|2491.1|2495.6|2489.6|58
1725006000000|2024-08-30 08:20:00|2496.4|2490.4|2496.4|2490.4|2497|2491|2495.6|2489.6|46
1725006300000|2024-08-30 08:25:00|2496.3|2490.3|2497.1|2491.1|2497.3|2491.3|2495.8|2489.8|32
1725006600000|2024-08-30 08:30:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2496.5|2490.5|48
1725006900000|2024-08-30 08:35:00|2498.3|2492.3|2498.4|2492.4|2500.6|2494.6|2498.3|2492.3|59
1725007200000|2024-08-30 08:40:00|2498.6|2492.6|2498.9|2492.9|2500.4|2494.4|2498.5|2492.5|30
1725007500000|2024-08-30 08:45:00|2498.8|2492.8|2498.5|2492.5|2499.4|2493.4|2496.9|2490.9|48
1725007800000|2024-08-30 08:50:00|2498.4|2492.4|2497.4|2491.4|2498.4|2492.4|2497.1|2491.1|13
1725008100000|2024-08-30 08:55:00|2497.1|2491.1|2494.4|2488.4|2497.1|2491.1|2493.1|2487.1|76
1725008400000|2024-08-30 09:00:00|2494.6|2488.6|2492.6|2486.6|2494.9|2488.9|2492.1|2486.1|65
1725008700000|2024-08-30 09:05:00|2492.9|2486.9|2493.6|2487.6|2493.8|2487.8|2492.6|2486.6|33
1724732400000|2024-08-27 04:20:00|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2517.8|2511.8|12
1724732700000|2024-08-27 04:25:00|2520.3|2514.3|2519|2513|2520.5|2514.5|2518.5|2512.5|12
1724733000000|2024-08-27 04:30:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1724733300000|2024-08-27 04:35:00|2519.5|2513.5|2519|2513|2519.8|2513.8|2519|2513|5
1724733600000|2024-08-27 04:40:00|2518.8|2512.8|2517.5|2511.5|2518.8|2512.8|2517|2511|10
1724733900000|2024-08-27 04:45:00|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|6
1724734200000|2024-08-27 04:50:00|2518.8|2512.8|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|11
1724734500000|2024-08-27 04:55:00|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|8
1724734800000|2024-08-27 05:00:00|2520.8|2514.8|2522.5|2516.5|2522.8|2516.8|2520.8|2514.8|35
1724735100000|2024-08-27 05:05:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|12
1724735400000|2024-08-27 05:10:00|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2522.3|2516.3|16
1724735700000|2024-08-27 05:15:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522|2516|8
1724736000000|2024-08-27 05:20:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|8
1724736300000|2024-08-27 05:25:00|2522.8|2516.8|2523.3|2514.3|2523.5|2517|2522|2514.3|10
1724736600000|2024-08-27 05:30:00|2523.5|2514.5|2523.3|2517.3|2526.8|2520|2523.3|2514.5|45
1724736900000|2024-08-27 05:35:00|2523.8|2517.8|2520.8|2514.8|2523.8|2517.8|2519.8|2513.8|38
1724737200000|2024-08-27 05:40:00|2520.5|2514.5|2518.8|2512.8|2520.5|2514.5|2518.3|2512.3|29
1724737500000|2024-08-27 05:45:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2516.5|2510.5|85
1724737800000|2024-08-27 05:50:00|2519.3|2513.3|2520.5|2514.5|2521.8|2515.8|2519|2513|91
1724738100000|2024-08-27 05:55:00|2520.8|2514.8|2520.8|2514.8|2521.5|2515.5|2520|2514|31
1724738400000|2024-08-27 06:00:00|2520.5|2514.5|2522.8|2516.8|2524|2518|2520.5|2514.5|92
1724738700000|2024-08-27 06:05:00|2522.5|2516.5|2518.3|2512.3|2524|2518|2517.3|2511.3|93
1724739000000|2024-08-27 06:10:00|2518.5|2512.5|2522.5|2516.5|2523.3|2517.3|2517.5|2511.5|91
1724739300000|2024-08-27 06:15:00|2522.8|2516.8|2520.5|2514.5|2523|2517|2520|2514|36
1724739600000|2024-08-27 06:20:00|2520.3|2514.3|2518.3|2512.3|2520.5|2514.5|2516.5|2510.5|49
1724739900000|2024-08-27 06:25:00|2518|2512|2513.5|2507.5|2518|2512|2512.3|2506.3|47
1724740200000|2024-08-27 06:30:00|2513.3|2507.3|2510.8|2504.8|2515.3|2509.3|2508.5|2502.5|105
1724740500000|2024-08-27 06:35:00|2510.5|2504.5|2513|2507|2517|2511|2509.5|2503.5|71
1724740800000|2024-08-27 06:40:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2509.3|2503.3|67
1724741100000|2024-08-27 06:45:00|2511.3|2505.3|2510|2504|2513.3|2507.3|2507.3|2501.3|80
1724741400000|2024-08-27 06:50:00|2510.3|2504.3|2514|2508|2515|2509|2507.3|2501.3|86
1724741700000|2024-08-27 06:55:00|2514.3|2508.3|2518.8|2512.8|2519|2513|2514.3|2508.3|122
1724742000000|2024-08-27 07:00:00|2518.5|2512.5|2514.8|2508.8|2521|2515|2513|2507|161
1724742300000|2024-08-27 07:05:00|2514.5|2508.5|2513|2507|2514.5|2508.5|2509.5|2503.5|94
1724742600000|2024-08-27 07:10:00|2512.8|2506.8|2507.3|2501.3|2513|2507|2506|2500|69
1724742900000|2024-08-27 07:15:00|2507.5|2501.5|2513|2507|2513|2507|2507.5|2501.5|46
1724743200000|2024-08-27 07:20:00|2512.8|2506.8|2512|2506|2512.8|2506.8|2505.3|2499.3|97
1724743500000|2024-08-27 07:25:00|2511.8|2505.8|2511|2505|2514.8|2508.8|2507|2501|74
1724743800000|2024-08-27 07:30:00|2511.3|2505.3|2515.8|2509.8|2516|2510|2510.5|2504.5|93
1724744100000|2024-08-27 07:35:00|2515.5|2509.5|2517|2511|2517.5|2511.5|2515|2509|61
1724744400000|2024-08-27 07:40:00|2517.3|2511.3|2516.5|2510.5|2517.8|2511.8|2514|2508|76
1724744700000|2024-08-27 07:45:00|2516.8|2510.8|2517.5|2511.5|2517.8|2511.8|2513.8|2507.8|74
1724745000000|2024-08-27 07:50:00|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|61
1724745300000|2024-08-27 07:55:00|2519.5|2513.5|2519.5|2513.5|2520|2514|2517.3|2511.3|81
1724745600000|2024-08-27 08:00:00|2519|2513|2521.8|2515.8|2522.8|2516.8|2517.5|2511.5|160
1724745900000|2024-08-27 08:05:00|2522|2516|2520.5|2514.5|2523.5|2517.5|2520.3|2514.3|60
1724746200000|2024-08-27 08:10:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2518.3|2512.3|39
1724746500000|2024-08-27 08:15:00|2519|2513|2524|2518|2526.3|2520.3|2518.3|2512.3|70
1724746800000|2024-08-27 08:20:00|2524.1|2518.1|2530|2524|2530|2524|2523.8|2517.8|60
1724747100000|2024-08-27 08:25:00|2529.8|2523.8|2529|2523|2530.8|2524.8|2527.8|2521.8|61
1724747400000|2024-08-27 08:30:00|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2527.8|2521.8|47
1724747700000|2024-08-27 08:35:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2525.5|2519.5|35
1724748000000|2024-08-27 08:40:00|2528|2522|2525.8|2519.8|2528|2522|2524.8|2518.8|22
1724748300000|2024-08-27 08:45:00|2526|2520|2524.5|2518.5|2527|2521|2522.3|2516.3|59
1724748600000|2024-08-27 08:50:00|2524.3|2518.3|2526.8|2520.8|2527|2521|2522.5|2516.5|63
1724748900000|2024-08-27 08:55:00|2527|2521|2524|2518|2527|2521|2522.3|2516.3|60
1724749200000|2024-08-27 09:00:00|2523.8|2517.8|2525.8|2519.8|2526.8|2520.8|2523.8|2517.8|41
1724749500000|2024-08-27 09:05:00|2526|2520|2527.8|2521.8|2530.5|2524.5|2526|2520|77
1724749800000|2024-08-27 09:10:00|2527.5|2521.5|2523.8|2517.8|2528|2522|2521.5|2515.5|84
1724750100000|2024-08-27 09:15:00|2523.5|2517.5|2528|2522|2528|2522|2523.5|2517.5|49
1724750400000|2024-08-27 09:20:00|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2525|2519|49
1724750700000|2024-08-27 09:25:00|2526.5|2520.5|2520.5|2514.5|2527|2521|2519.3|2513.3|69
1724751000000|2024-08-27 09:30:00|2520.8|2514.8|2523.8|2517.8|2524|2518|2519.5|2513.5|35
1724751300000|2024-08-27 09:35:00|2523.5|2517.5|2521.5|2515.5|2524.8|2518.8|2521|2515|38
1724751600000|2024-08-27 09:40:00|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2517|2511|52
1724751900000|2024-08-27 09:45:00|2520.5|2514.5|2519.5|2513.5|2521|2515|2518|2512|57
1724752200000|2024-08-27 09:50:00|2519.8|2513.8|2521.8|2515.8|2523|2517|2519.8|2513.8|65
1724752500000|2024-08-27 09:55:00|2522|2516|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|43
1724752800000|2024-08-27 10:00:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2521.8|2515.8|31
1724753100000|2024-08-27 10:05:00|2525|2519|2525|2519|2525.3|2519.3|2523.5|2517.5|46
1724753400000|2024-08-27 10:10:00|2524.8|2518.8|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|37
1724753700000|2024-08-27 10:15:00|2523.3|2517.3|2526|2520|2527|2521|2522.5|2516.5|51
1724754000000|2024-08-27 10:20:00|2526.3|2520.3|2529.8|2523.8|2530.3|2524.3|2526.3|2520.3|90
1724754300000|2024-08-27 10:25:00|2530|2524|2530|2524|2531.8|2525.8|2529.3|2523.3|90
1724754600000|2024-08-27 10:30:00|2530.3|2524.3|2536.3|2530.3|2536.3|2530.3|2530|2524|93
1724754900000|2024-08-27 10:35:00|2536.5|2530.5|2537.8|2531.8|2538|2532|2535.5|2529.5|72
1724755200000|2024-08-27 10:40:00|2537.5|2531.5|2540.3|2534.3|2541.5|2535.5|2537|2531|88
1724755500000|2024-08-27 10:45:00|2540|2534|2542|2536|2542.5|2536.5|2540|2534|72
1724755800000|2024-08-27 10:50:00|2542.3|2536.3|2542|2536|2544.3|2538.3|2540.5|2534.5|89
1724756100000|2024-08-27 10:55:00|2542.3|2536.3|2550.5|2544.5|2550.8|2544.8|2542.3|2536.3|102
1724756400000|2024-08-27 11:00:00|2550.8|2544.8|2545.8|2539.8|2550.8|2544.8|2544.5|2538.5|55
1724756700000|2024-08-27 11:05:00|2546.5|2540.5|2546.3|2540.3|2547.3|2541.3|2545|2539|37
1724757000000|2024-08-27 11:10:00|2546|2540|2543.8|2537.8|2546|2540|2543.3|2537.3|48
1724757300000|2024-08-27 11:15:00|2543.5|2537.5|2543|2537|2543.8|2537.8|2542.3|2536.3|62
1724757600000|2024-08-27 11:20:00|2543.3|2537.3|2540.8|2534.8|2543.3|2537.3|2540.5|2534.5|29
1724757900000|2024-08-27 11:25:00|2540.5|2534.5|2539.8|2533.8|2540.8|2534.8|2539.3|2533.3|31
1724758200000|2024-08-27 11:30:00|2540|2534|2536.5|2530.5|2540|2534|2535.8|2529.8|73
1724758500000|2024-08-27 11:35:00|2536.3|2530.3|2532.5|2526.5|2536.5|2530.5|2532.3|2526.3|41
1724758800000|2024-08-27 11:40:00|2532.3|2526.3|2532.5|2526.5|2534.3|2528.3|2530.8|2524.8|85
1724759100000|2024-08-27 11:45:00|2532.8|2526.8|2532.3|2526.3|2534|2528|2530.5|2524.5|53
1724759400000|2024-08-27 11:50:00|2532.5|2526.5|2537|2531|2538.3|2532.3|2529.8|2523.8|106
1724759700000|2024-08-27 11:55:00|2536.8|2530.8|2538.8|2532.8|2540.3|2534.3|2536|2530|94
1724760000000|2024-08-27 12:00:00|2538.5|2532.5|2536|2530|2540.5|2534.5|2535.8|2529.8|52
1724760300000|2024-08-27 12:05:00|2536.3|2530.3|2534|2528|2537.8|2531.8|2533.3|2527.3|54
1724760600000|2024-08-27 12:10:00|2533.8|2527.8|2534.8|2528.8|2535.3|2529.3|2531.3|2525.3|74
1724760900000|2024-08-27 12:15:00|2535|2529|2528.8|2522.8|2535|2529|2528.8|2522.8|69
1724761200000|2024-08-27 12:20:00|2528.5|2522.5|2527|2521|2529.5|2523.5|2525.5|2519.5|76
1724761500000|2024-08-27 12:25:00|2527.3|2521.3|2528|2522|2528.5|2522.5|2525.6|2519.6|78
1724761800000|2024-08-27 12:30:00|2528.1|2522.1|2526.1|2520.1|2528.5|2522.5|2524.9|2518.9|89
1724762100000|2024-08-27 12:35:00|2526|2520|2529.1|2523.1|2530.1|2524.1|2525.6|2519.6|77
1724762400000|2024-08-27 12:40:00|2528.9|2522.9|2529.4|2523.4|2530.4|2524.4|2528.4|2522.4|43
1724762700000|2024-08-27 12:45:00|2529.5|2523.5|2529.6|2523.6|2530.6|2524.6|2528.4|2522.4|41
1724763000000|2024-08-27 12:50:00|2529.5|2523.5|2531.9|2525.9|2531.9|2525.9|2528.8|2522.8|55
1724763300000|2024-08-27 12:55:00|2532|2526|2531.3|2525.3|2533.1|2527.1|2530.8|2524.8|61
1724763600000|2024-08-27 13:00:00|2531.4|2525.4|2535.4|2529.4|2535.9|2529.9|2530.8|2524.8|151
1724763900000|2024-08-27 13:05:00|2535.6|2529.6|2539.4|2533.4|2539.9|2533.9|2535.6|2529.6|98
1724764200000|2024-08-27 13:10:00|2539.6|2533.6|2539.1|2533.1|2540.1|2534.1|2537.3|2531.3|132
1724764500000|2024-08-27 13:15:00|2539.3|2533.3|2536.4|2530.4|2539.4|2533.4|2535.6|2529.6|71
1724764800000|2024-08-27 13:20:00|2536.1|2530.1|2531.6|2525.6|2536.1|2530.1|2530.6|2524.6|218
1724765100000|2024-08-27 13:25:00|2531.8|2525.8|2538.8|2532.8|2538.9|2532.9|2530.9|2524.9|130
1724765400000|2024-08-27 13:30:00|2538.9|2532.9|2542.1|2536.1|2542.1|2536.1|2537.3|2531.3|94
1724765700000|2024-08-27 13:35:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2541.1|2535.1|103
1724766000000|2024-08-27 13:40:00|2543.6|2537.6|2539.1|2533.1|2543.6|2537.6|2539.1|2533.1|134
1724766300000|2024-08-27 13:45:00|2538.9|2532.9|2537.1|2531.1|2539.5|2533.5|2535.1|2529.1|114
1724766600000|2024-08-27 13:50:00|2537.4|2531.4|2540.1|2534.1|2541.1|2535.1|2537.4|2531.4|120
1724766900000|2024-08-27 13:55:00|2539.9|2533.9|2542.4|2536.4|2542.4|2536.4|2539.1|2533.1|73
1724767200000|2024-08-27 14:00:00|2542.1|2536.1|2544.9|2538.9|2545|2539|2538.9|2532.9|133
1724767500000|2024-08-27 14:05:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2542.4|2536.4|73
1724767800000|2024-08-27 14:10:00|2544|2538|2539.9|2533.9|2544.6|2538.6|2539.4|2533.4|88
1724768100000|2024-08-27 14:15:00|2540|2534|2541.6|2535.6|2541.6|2535.6|2537|2531|81
1724768400000|2024-08-27 14:20:00|2541.8|2535.8|2541.3|2535.3|2542.9|2536.9|2539.9|2533.9|59
1724768700000|2024-08-27 14:25:00|2541.4|2535.4|2540.4|2534.4|2541.9|2535.9|2538.9|2532.9|60
1724769000000|2024-08-27 14:30:00|2540.3|2534.3|2530.6|2524.6|2541.4|2535.4|2530.6|2524.6|93
1724769300000|2024-08-27 14:35:00|2530.9|2524.9|2531.6|2525.6|2533.9|2527.9|2527.3|2521.3|116
1724769600000|2024-08-27 14:40:00|2531.5|2525.5|2532.4|2526.4|2532.9|2526.9|2530.6|2524.6|99
1724769900000|2024-08-27 14:45:00|2532.6|2526.6|2536.3|2530.3|2536.4|2530.4|2530.9|2524.9|102
1724770200000|2024-08-27 14:50:00|2535.9|2529.9|2538.9|2532.9|2539.1|2533.1|2535.6|2529.6|111
1724770500000|2024-08-27 14:55:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2535.1|2529.1|124
1724770800000|2024-08-27 15:00:00|2537.3|2531.3|2540.1|2534.1|2541.1|2535.1|2535.9|2529.9|95
1724771100000|2024-08-27 15:05:00|2540.4|2534.4|2543.6|2537.6|2544|2538|2540.4|2534.4|97
1724771400000|2024-08-27 15:10:00|2543.4|2537.4|2547.6|2541.6|2547.6|2541.6|2543.4|2537.4|73
1724771700000|2024-08-27 15:15:00|2547.4|2541.4|2547.4|2541.4|2549.3|2543.3|2546.3|2540.3|97
1724772000000|2024-08-27 15:20:00|2547.6|2541.6|2545.1|2539.1|2548.4|2542.4|2544.1|2538.1|120
1724772300000|2024-08-27 15:25:00|2544.9|2538.9|2555.6|2549.6|2556.6|2550.6|2543.4|2537.4|331
1724772600000|2024-08-27 15:30:00|2555.4|2549.4|2549.4|2543.4|2555.4|2549.4|2548.6|2542.6|121
1724772900000|2024-08-27 15:35:00|2549.1|2543.1|2550.1|2544.1|2550.4|2544.4|2547.4|2541.4|87
1724773200000|2024-08-27 15:40:00|2550.4|2544.4|2548.9|2542.9|2550.4|2544.4|2547.6|2541.6|58
1724773500000|2024-08-27 15:45:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.1|2542.1|34
1724773800000|2024-08-27 15:50:00|2548.6|2542.6|2550.1|2544.1|2550.1|2544.1|2547.9|2541.9|32
1724774100000|2024-08-27 15:55:00|2550.4|2544.4|2550.4|2544.4|2550.9|2544.9|2549.8|2543.8|14
1724774400000|2024-08-27 16:00:00|2550.1|2544.1|2550.4|2544.4|2550.9|2544.9|2549.9|2543.9|26
1724774700000|2024-08-27 16:05:00|2550.3|2544.3|2551.9|2545.9|2551.9|2545.9|2549.6|2543.6|21
1724775000000|2024-08-27 16:10:00|2551.6|2545.6|2550.6|2544.6|2552.1|2546.1|2550.4|2544.4|15
1724775300000|2024-08-27 16:15:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.1|2544.1|18
1724775600000|2024-08-27 16:20:00|2550.8|2544.8|2551.4|2545.4|2551.6|2545.6|2549.8|2543.8|35
1724775900000|2024-08-27 16:25:00|2550.8|2544.8|2550.6|2544.6|2551.4|2545.4|2550.1|2544.1|10
1724776200000|2024-08-27 16:30:00|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550|2544|4
1724776500000|2024-08-27 16:35:00|2551.4|2545.4|2551.9|2545.9|2553.5|2547.5|2551.4|2545.4|73
1724776800000|2024-08-27 16:40:00|2551.6|2545.6|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|12
1724777100000|2024-08-27 16:45:00|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2549.1|2543.1|28
1724777400000|2024-08-27 16:50:00|2550.3|2544.3|2550.1|2544.1|2550.4|2544.4|2549.9|2543.9|11
1724777700000|2024-08-27 16:55:00|2550.4|2544.4|2549.6|2543.6|2550.8|2544.8|2549.5|2543.5|25
1724778000000|2024-08-27 17:00:00|2549.4|2543.4|2548.4|2542.4|2549.4|2543.4|2546.5|2540.5|51
1724778300000|2024-08-27 17:05:00|2548.5|2542.5|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|14
1724778600000|2024-08-27 17:10:00|2548.4|2542.4|2549.4|2543.4|2549.9|2543.9|2548.4|2542.4|8
1724779200000|2024-08-27 17:20:00|2549.3|2543.3|2548.9|2542.9|2549.3|2543.3|2548.6|2542.6|7
1724779500000|2024-08-27 17:25:00|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.1|2542.1|16
1724779800000|2024-08-27 17:30:00|2549.1|2543.1|2549.6|2543.6|2550.3|2544.3|2548.6|2542.6|20
1724780100000|2024-08-27 17:35:00|2549.8|2543.8|2550.4|2544.4|2550.4|2544.4|2549.3|2543.3|12
1724780400000|2024-08-27 17:40:00|2550.1|2544.1|2549|2543|2550.1|2544.1|2548.9|2542.9|11
1724780700000|2024-08-27 17:45:00|2549.3|2543.3|2549.1|2543.1|2549.6|2543.6|2548.8|2542.8|10
1724781000000|2024-08-27 17:50:00|2549.4|2543.4|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|39
1724781300000|2024-08-27 17:55:00|2554.3|2539.3|2553.5|2538.5|2554.3|2539.3|2553.5|2538.5|4
1724803200000|2024-08-28 00:00:00|2549.9|2543.9|2548.9|2542.9|2551.1|2545.1|2548.9|2542.9|25
1724803500000|2024-08-28 00:05:00|2548.8|2542.8|2545.8|2539.8|2548.9|2542.9|2545.8|2539.8|12
1724803800000|2024-08-28 00:10:00|2545.5|2539.5|2547|2541|2547.4|2541.4|2545.5|2539.5|18
1724804100000|2024-08-28 00:15:00|2546.8|2540.8|2546.5|2540.5|2547.1|2541.1|2546.3|2540.3|10
1724804400000|2024-08-28 00:20:00|2546.8|2540.8|2546.1|2540.1|2547|2541|2546.1|2540.1|7
1724804700000|2024-08-28 00:25:00|2546.3|2540.3|2548.4|2542.4|2549.5|2543.5|2546.3|2540.3|14
1724805000000|2024-08-28 00:30:00|2548.6|2542.6|2549.1|2543.1|2550|2544|2548.6|2542.6|13
1724805300000|2024-08-28 00:35:00|2548.9|2542.9|2548|2542|2549|2543|2548|2542|4
1724805600000|2024-08-28 00:40:00|2548.3|2542.3|2549.4|2543.4|2550|2544|2548|2542|15
1724805900000|2024-08-28 00:45:00|2549.5|2543.5|2549.5|2543.5|2550|2544|2549.3|2543.3|26
1724806200000|2024-08-28 00:50:00|2549.3|2543.3|2549.1|2543.1|2549.8|2543.8|2549|2543|8
1724806500000|2024-08-28 00:55:00|2548.9|2542.9|2551|2542|2551|2543.3|2548.3|2541|21
1724806800000|2024-08-28 01:00:00|2550.8|2541.8|2544|2538|2550.8|2541.8|2543.8|2537.5|117
1724807100000|2024-08-28 01:05:00|2543.8|2537.8|2542.6|2536.6|2544.8|2538.8|2542.4|2536.4|136
1724807400000|2024-08-28 01:10:00|2542.9|2536.9|2543.6|2537.6|2545.4|2539.4|2542.5|2536.5|57
1724807700000|2024-08-28 01:15:00|2543.8|2537.8|2542|2536|2544|2538|2542|2536|50
1724808000000|2024-08-28 01:20:00|2541.8|2535.8|2543|2537|2543.4|2537.4|2540.3|2534.3|48
1724808300000|2024-08-28 01:25:00|2543.3|2537.3|2542|2536|2543.5|2537.5|2541.6|2535.6|42
1724808600000|2024-08-28 01:30:00|2542.3|2536.3|2543.3|2537.3|2543.3|2537.3|2541.1|2535.1|37
1724808900000|2024-08-28 01:35:00|2543|2537|2541.4|2535.4|2543.5|2537.5|2541|2535|30
1724809200000|2024-08-28 01:40:00|2541.5|2535.5|2541.1|2535.1|2542.3|2536.3|2540.9|2534.9|35
1724809500000|2024-08-28 01:45:00|2541.4|2535.4|2540.6|2534.6|2542.3|2536.3|2540.6|2534.6|44
1724809800000|2024-08-28 01:50:00|2540.4|2534.4|2538.1|2532.1|2540.5|2534.5|2537.9|2531.9|85
1724810100000|2024-08-28 01:55:00|2538.3|2532.3|2540.6|2534.6|2541.4|2535.4|2538.3|2532.3|53
1724810400000|2024-08-28 02:00:00|2540.4|2534.4|2538|2532|2540.5|2534.5|2538|2532|44
1724810700000|2024-08-28 02:05:00|2538.1|2532.1|2535.8|2529.8|2538.1|2532.1|2535.8|2529.8|23
1724811000000|2024-08-28 02:10:00|2536|2530|2536.8|2530.8|2538.3|2532.3|2536|2530|30
1724811300000|2024-08-28 02:15:00|2536.5|2530.5|2536|2530|2536.8|2530.8|2535.5|2529.5|16
1724811600000|2024-08-28 02:20:00|2535.8|2529.8|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|12
1724811900000|2024-08-28 02:25:00|2536|2530|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|14
1724812200000|2024-08-28 02:30:00|2535.8|2529.8|2537.3|2531.3|2538.1|2532.1|2535.3|2529.3|47
1724812500000|2024-08-28 02:35:00|2537.1|2531.1|2536.9|2530.9|2538.6|2532.6|2536.9|2530.9|40
1724812800000|2024-08-28 02:40:00|2537.1|2531.1|2541|2535|2541.6|2535.6|2537.1|2531.1|52
1724813100000|2024-08-28 02:45:00|2540.8|2534.8|2544.5|2538.5|2544.5|2538.5|2540.8|2534.8|75
1724813400000|2024-08-28 02:50:00|2544.3|2538.3|2546.6|2540.6|2547.6|2541.6|2544.1|2538.1|51
1724813700000|2024-08-28 02:55:00|2546.8|2540.8|2543.6|2537.6|2547.1|2541.1|2543.6|2537.6|39
1724814000000|2024-08-28 03:00:00|2543.9|2537.9|2543.4|2537.4|2544.9|2538.9|2543.4|2537.4|48
1724814300000|2024-08-28 03:05:00|2543.1|2537.1|2541.5|2535.5|2544.4|2538.4|2541.5|2535.5|50
1724814600000|2024-08-28 03:10:00|2541.4|2535.4|2540|2534|2541.4|2535.4|2540|2534|17
1724814900000|2024-08-28 03:15:00|2540.8|2534.8|2539.6|2533.6|2540.8|2534.8|2539.3|2533.3|33
1724815200000|2024-08-28 03:20:00|2540|2534|2538.5|2532.5|2541|2535|2538.3|2532.3|23
1724815500000|2024-08-28 03:25:00|2538.8|2532.8|2541|2532|2541.8|2534.1|2538.8|2532|19
1724815800000|2024-08-28 03:30:00|2540.8|2531.8|2538.3|2532.3|2540.8|2533.1|2538.3|2531.5|9
1724816100000|2024-08-28 03:35:00|2538.1|2532.1|2537.8|2531.8|2538.4|2532.4|2537.8|2531.8|8
1724816400000|2024-08-28 03:40:00|2537.9|2531.9|2537.8|2531.8|2538.4|2532.4|2537.3|2531.3|9
1724816700000|2024-08-28 03:45:00|2538|2532|2536|2530|2538|2532|2535.9|2529.9|15
1724817000000|2024-08-28 03:50:00|2536.1|2530.1|2535.8|2529.8|2536.1|2530.1|2535.8|2529.8|3
1724817300000|2024-08-28 03:55:00|2535.9|2529.9|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|10
1724817600000|2024-08-28 04:00:00|2536.3|2530.3|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|4
1724817900000|2024-08-28 04:05:00|2536.3|2530.3|2536.1|2530.1|2536.3|2530.3|2536.1|2530.1|2
1724818200000|2024-08-28 04:10:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724818500000|2024-08-28 04:15:00|2536.3|2530.3|2536.9|2530.9|2537.3|2531.3|2536.3|2530.3|10
1724818800000|2024-08-28 04:20:00|2536.6|2530.6|2536.9|2530.9|2537.3|2531.3|2536.6|2530.6|4
1724819100000|2024-08-28 04:25:00|2537.1|2531.1|2539.3|2533.3|2539.8|2533.8|2537.1|2531.1|25
1724819400000|2024-08-28 04:30:00|2539.5|2533.5|2539|2533|2541.6|2535.6|2539|2533|15
1724819700000|2024-08-28 04:35:00|2539.1|2533.1|2537.5|2531.5|2539.1|2533.1|2537.5|2531.5|12
1724820000000|2024-08-28 04:40:00|2537.8|2531.8|2536.6|2530.6|2538|2532|2536.4|2530.4|10
1724820300000|2024-08-28 04:45:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|3
1724820600000|2024-08-28 04:50:00|2536.3|2530.3|2535.5|2529.5|2536.4|2530.4|2535.5|2529.5|10
1724820900000|2024-08-28 04:55:00|2535.6|2529.6|2535.3|2529.3|2536.1|2530.1|2535|2529|16
1724821200000|2024-08-28 05:00:00|2535.1|2529.1|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|6
1724821500000|2024-08-28 05:05:00|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.9|2528.9|13
1724821800000|2024-08-28 05:10:00|2535.1|2529.1|2534.8|2528.8|2535.1|2529.1|2534.6|2528.6|4
1724822100000|2024-08-28 05:15:00|2534.6|2528.6|2533.3|2527.3|2534.6|2528.6|2533.3|2527.3|7
1724822400000|2024-08-28 05:20:00|2533.5|2527.5|2533.3|2527.3|2534.1|2528.1|2533.3|2527.3|18
1724822700000|2024-08-28 05:25:00|2533.1|2527.1|2534.3|2525.3|2535.8|2528.3|2533.1|2525.3|12
1724823000000|2024-08-28 05:30:00|2533.8|2524.8|2531.1|2525.1|2535.5|2526.8|2530.5|2524.5|70
1724823300000|2024-08-28 05:35:00|2531.3|2525.3|2529.1|2523.1|2531.5|2525.5|2528.8|2522.8|47
1724823600000|2024-08-28 05:40:00|2528.9|2522.9|2527|2521|2529.1|2523.1|2527|2521|35
1724823900000|2024-08-28 05:45:00|2526.8|2520.8|2525.8|2519.8|2527.8|2521.8|2525.8|2519.8|62
1724824200000|2024-08-28 05:50:00|2525.5|2519.5|2525.8|2519.8|2527.3|2521.3|2525.5|2519.5|36
1724824500000|2024-08-28 05:55:00|2525.9|2519.9|2526.3|2520.3|2526.6|2520.6|2525.5|2519.5|52
1724824800000|2024-08-28 06:00:00|2525.9|2519.9|2525.9|2519.9|2528|2522|2525.9|2519.9|45
1724825100000|2024-08-28 06:05:00|2526.1|2520.1|2523.8|2517.8|2526.9|2520.9|2523.5|2517.5|59
1724825400000|2024-08-28 06:10:00|2523.6|2517.6|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|53
1724825700000|2024-08-28 06:15:00|2523.1|2517.1|2524.5|2518.5|2526|2520|2521.5|2515.5|65
1724826000000|2024-08-28 06:20:00|2524.8|2518.8|2523.8|2517.8|2526|2520|2523.5|2517.5|54
1724826300000|2024-08-28 06:25:00|2523.6|2517.6|2530|2524|2530.5|2524.5|2521.3|2515.3|88
1724826600000|2024-08-28 06:30:00|2529.3|2523.3|2528.3|2522.3|2530|2524|2527|2521|59
1724826900000|2024-08-28 06:35:00|2527.9|2521.9|2525.8|2519.8|2528.4|2522.4|2524.8|2518.8|67
1724827200000|2024-08-28 06:40:00|2525.6|2519.6|2521.9|2515.9|2525.6|2519.6|2521.6|2515.6|73
1724827500000|2024-08-28 06:45:00|2522.1|2516.1|2526.8|2520.8|2527.1|2521.1|2521.9|2515.9|56
1724827800000|2024-08-28 06:50:00|2526.4|2520.4|2523.6|2517.6|2526.5|2520.5|2523.6|2517.6|36
1724828100000|2024-08-28 06:55:00|2523.9|2517.9|2524.3|2518.3|2524.8|2518.8|2523.9|2517.9|46
1724828400000|2024-08-28 07:00:00|2524|2518|2527.9|2521.9|2530.4|2524.4|2522.5|2516.5|146
1724828700000|2024-08-28 07:05:00|2528|2522|2526.1|2520.1|2528.5|2522.5|2525.9|2519.9|89
1724829000000|2024-08-28 07:10:00|2525.9|2519.9|2523.1|2517.1|2526|2520|2523.1|2517.1|54
1724829300000|2024-08-28 07:15:00|2523.3|2517.3|2526.6|2520.6|2527.6|2521.6|2522.6|2516.6|68
1724829600000|2024-08-28 07:20:00|2526.4|2520.4|2526.9|2520.9|2527.9|2521.9|2525.5|2519.5|62
1724829900000|2024-08-28 07:25:00|2527|2521|2525.9|2519.9|2527.4|2521.4|2524.9|2518.9|47
1724830200000|2024-08-28 07:30:00|2525.8|2519.8|2525.4|2519.4|2527.6|2521.6|2524.6|2518.6|74
1724830500000|2024-08-28 07:35:00|2525.3|2519.3|2526.4|2520.4|2527.1|2521.1|2523.4|2517.4|51
1724830800000|2024-08-28 07:40:00|2526.1|2520.1|2524.9|2518.9|2526.4|2520.4|2524.9|2518.9|33
1724831100000|2024-08-28 07:45:00|2524.8|2518.8|2519.8|2513.8|2524.8|2518.8|2519|2513|117
1724831400000|2024-08-28 07:50:00|2519.9|2513.9|2520.6|2514.6|2520.8|2514.8|2519.6|2513.6|28
1724831700000|2024-08-28 07:55:00|2520.5|2514.5|2520.6|2514.6|2522|2516|2519.9|2513.9|39
1724832000000|2024-08-28 08:00:00|2520.9|2514.9|2526.1|2520.1|2526.5|2520.5|2520.9|2514.9|116
1724832300000|2024-08-28 08:05:00|2525.9|2519.9|2517.1|2511.1|2526.1|2520.1|2516.9|2510.9|113
1724832600000|2024-08-28 08:10:00|2517.3|2511.3|2519|2513|2519.4|2513.4|2515.9|2509.9|77
1724832900000|2024-08-28 08:15:00|2518.9|2512.9|2519.5|2513.5|2520.9|2514.9|2518.1|2512.1|53
1724833200000|2024-08-28 08:20:00|2519.4|2513.4|2514.8|2508.8|2519.9|2513.9|2514.8|2508.8|77
1724833500000|2024-08-28 08:25:00|2514.6|2508.6|2509.8|2503.8|2514.6|2508.6|2508.5|2502.5|140
1724833800000|2024-08-28 08:30:00|2509.6|2503.6|2512.5|2506.5|2513.4|2507.4|2509.3|2503.3|129
1724834100000|2024-08-28 08:35:00|2512.4|2506.4|2514.4|2508.4|2516.4|2510.4|2512.4|2506.4|84
1724834400000|2024-08-28 08:40:00|2514.6|2508.6|2512.5|2506.5|2515|2509|2512.5|2506.5|23
1724834700000|2024-08-28 08:45:00|2512.8|2506.8|2515.5|2509.5|2516.1|2510.1|2512.6|2506.6|60
1724835000000|2024-08-28 08:50:00|2515.4|2509.4|2517.6|2511.6|2518.3|2512.3|2515.4|2509.4|75
1724835300000|2024-08-28 08:55:00|2517.4|2511.4|2515.9|2509.9|2517.6|2511.6|2515.6|2509.6|29
1724835600000|2024-08-28 09:00:00|2516.1|2510.1|2517.6|2511.6|2517.9|2511.9|2516.1|2510.1|46
1724835900000|2024-08-28 09:05:00|2517.4|2511.4|2517.1|2511.1|2518.6|2512.6|2516.6|2510.6|32
1724836200000|2024-08-28 09:10:00|2517|2511|2515.8|2509.8|2517.4|2511.4|2514.4|2508.4|39
1724836500000|2024-08-28 09:15:00|2515.6|2509.6|2516.3|2510.3|2517.5|2511.5|2515.5|2509.5|53
1724836800000|2024-08-28 09:20:00|2516|2510|2517|2511|2517.6|2511.6|2515.5|2509.5|23
1724837100000|2024-08-28 09:25:00|2517.1|2511.1|2516.4|2510.4|2517.9|2511.9|2516.4|2510.4|21
1724837400000|2024-08-28 09:30:00|2516.1|2510.1|2514.9|2508.9|2516.4|2510.4|2513.6|2507.6|38
1724837700000|2024-08-28 09:35:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.1|2508.1|13
1724838000000|2024-08-28 09:40:00|2514.6|2508.6|2511.4|2505.4|2514.6|2508.6|2510.9|2504.9|26
1724838300000|2024-08-28 09:45:00|2511.6|2505.6|2510.8|2504.8|2512|2506|2510.8|2504.8|24
1724838600000|2024-08-28 09:50:00|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2509.4|2503.4|14
1724838900000|2024-08-28 09:55:00|2510.9|2504.9|2510.9|2504.9|2513.1|2507.1|2510.4|2504.4|42
1724839200000|2024-08-28 10:00:00|2511.1|2505.1|2510.6|2504.6|2511.6|2505.6|2510.4|2504.4|19
1724839500000|2024-08-28 10:05:00|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2509.9|2503.9|19
1724839800000|2024-08-28 10:10:00|2511.8|2505.8|2509.1|2503.1|2511.8|2505.8|2508.1|2502.1|40
1724840100000|2024-08-28 10:15:00|2508.9|2502.9|2507.4|2501.4|2508.9|2502.9|2506.9|2500.9|40
1724840400000|2024-08-28 10:20:00|2507.1|2501.1|2509.6|2503.6|2509.8|2503.8|2507.1|2501.1|37
1724840700000|2024-08-28 10:25:00|2509.8|2503.8|2509.4|2503.4|2510.1|2504.1|2508.5|2502.5|39
1724841000000|2024-08-28 10:30:00|2509.6|2503.6|2509.1|2503.1|2510|2504|2508.1|2502.1|37
1724841300000|2024-08-28 10:35:00|2509.3|2503.3|2509.9|2503.9|2510.1|2504.1|2509.1|2503.1|23
1724841600000|2024-08-28 10:40:00|2510|2504|2510.1|2504.1|2510.4|2504.4|2509.6|2503.6|36
1724841900000|2024-08-28 10:45:00|2510.3|2504.3|2509.6|2503.6|2510.8|2504.8|2509.6|2503.6|22
1724842200000|2024-08-28 10:50:00|2509.9|2503.9|2509.3|2503.3|2509.9|2503.9|2508.6|2502.6|47
1724842500000|2024-08-28 10:55:00|2509.4|2503.4|2514.5|2508.5|2515|2509|2509.1|2503.1|88
1724842800000|2024-08-28 11:00:00|2514.6|2508.6|2513.8|2507.8|2514.6|2508.6|2512.8|2506.8|56
1724843100000|2024-08-28 11:05:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.1|2506.1|25
1724843400000|2024-08-28 11:10:00|2512.8|2506.8|2511.9|2505.9|2513.6|2507.6|2511.4|2505.4|34
1724843700000|2024-08-28 11:15:00|2511.8|2505.8|2506.8|2500.8|2511.8|2505.8|2506.8|2500.8|64
1724844000000|2024-08-28 11:20:00|2506.6|2500.6|2505.1|2499.1|2506.6|2500.6|2504.6|2498.6|39
1724844300000|2024-08-28 11:25:00|2505.3|2499.3|2506.5|2500.5|2506.6|2500.6|2505.3|2499.3|24
1724844600000|2024-08-28 11:30:00|2506.4|2500.4|2506.9|2500.9|2509.1|2503.1|2506.4|2500.4|62
1724844900000|2024-08-28 11:35:00|2506.8|2500.8|2508.4|2502.4|2508.4|2502.4|2504.9|2498.9|50
1724845200000|2024-08-28 11:40:00|2508.1|2502.1|2507.6|2501.6|2508.1|2502.1|2505.1|2499.1|38
1724845500000|2024-08-28 11:45:00|2507.4|2501.4|2504.6|2498.6|2507.4|2501.4|2503.9|2497.9|45
1724845800000|2024-08-28 11:50:00|2504.4|2498.4|2503.6|2497.6|2505.4|2499.4|2503.4|2497.4|45
1724846100000|2024-08-28 11:55:00|2503.4|2497.4|2504.1|2498.1|2506.9|2500.9|2503.4|2497.4|91
1724846400000|2024-08-28 12:00:00|2504.3|2498.3|2504|2498|2506|2500|2503.8|2497.8|53
1724846700000|2024-08-28 12:05:00|2504.3|2498.3|2503.9|2497.9|2506|2500|2503.9|2497.9|57
1724847000000|2024-08-28 12:10:00|2504.1|2498.1|2504.1|2498.1|2504.4|2498.4|2503.4|2497.4|31
1724847300000|2024-08-28 12:15:00|2504|2498|2503.3|2497.3|2504.6|2498.6|2500.3|2494.3|57
1724847600000|2024-08-28 12:20:00|2503.1|2497.1|2501.3|2495.3|2503.6|2497.6|2501|2495|56
1724847900000|2024-08-28 12:25:00|2501.4|2495.4|2501.6|2495.6|2502.3|2496.3|2500.1|2494.1|56
1724848200000|2024-08-28 12:30:00|2501.4|2495.4|2501.6|2495.6|2501.8|2495.8|2499.3|2493.3|64
1724848500000|2024-08-28 12:35:00|2501.4|2495.4|2501.8|2495.8|2501.8|2495.8|2499.4|2493.4|59
1724848800000|2024-08-28 12:40:00|2501.6|2495.6|2504.1|2498.1|2504.1|2498.1|2501.6|2495.6|26
1724849100000|2024-08-28 12:45:00|2503.9|2497.9|2503.1|2497.1|2504.1|2498.1|2502.9|2496.9|16
1724849400000|2024-08-28 12:50:00|2502.6|2496.6|2502.6|2496.6|2503.1|2497.1|2501.1|2495.1|43
1724849700000|2024-08-28 12:55:00|2502.4|2496.4|2500.6|2494.6|2502.4|2496.4|2499.8|2493.8|51
1724850000000|2024-08-28 13:00:00|2500.5|2494.5|2500.8|2494.8|2502.1|2496.1|2499.4|2493.4|180
1724850300000|2024-08-28 13:05:00|2500.6|2494.6|2500.1|2494.1|2501.9|2495.9|2497.5|2491.5|143
1724850600000|2024-08-28 13:10:00|2499.9|2493.9|2498.5|2492.5|2502.6|2496.6|2498.3|2492.3|112
1724850900000|2024-08-28 13:15:00|2498.6|2492.6|2497.9|2491.9|2499.6|2493.6|2497.6|2491.6|83
1724851200000|2024-08-28 13:20:00|2498.4|2492.4|2496.4|2490.4|2498.6|2492.6|2495|2489|88
1724851500000|2024-08-28 13:25:00|2496.5|2490.5|2500.1|2494.1|2500.6|2494.6|2496.5|2490.5|64
1724851800000|2024-08-28 13:30:00|2500.4|2494.4|2501.6|2495.6|2502.5|2496.5|2499.6|2493.6|100
1724852100000|2024-08-28 13:35:00|2501.9|2495.9|2502.6|2496.6|2504.6|2498.6|2501.6|2495.6|76
1724852400000|2024-08-28 13:40:00|2502.4|2496.4|2505.8|2499.8|2505.8|2499.8|2499.3|2493.3|100
1724852700000|2024-08-28 13:45:00|2505.9|2499.9|2509|2503|2509.6|2503.6|2505.1|2499.1|104
1724853000000|2024-08-28 13:50:00|2508.9|2502.9|2505.5|2499.5|2508.9|2502.9|2505.1|2499.1|56
1724853300000|2024-08-28 13:55:00|2505.6|2499.6|2507.4|2501.4|2507.6|2501.6|2505.1|2499.1|70
1724853600000|2024-08-28 14:00:00|2507.3|2501.3|2506.1|2500.1|2508.1|2502.1|2505.8|2499.8|90
1724853900000|2024-08-28 14:05:00|2505.9|2499.9|2509.8|2503.8|2509.8|2503.8|2505.8|2499.8|82
1724854200000|2024-08-28 14:10:00|2510|2504|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|89
1724854500000|2024-08-28 14:15:00|2508.6|2502.6|2509.5|2503.5|2509.9|2503.9|2507.9|2501.9|83
1724854800000|2024-08-28 14:20:00|2509.6|2503.6|2511.1|2505.1|2511.1|2505.1|2509.6|2503.6|36
1724855100000|2024-08-28 14:25:00|2511.3|2505.3|2511.6|2505.6|2511.9|2505.9|2509.8|2503.8|59
1724855400000|2024-08-28 14:30:00|2511.9|2505.9|2511.9|2505.9|2514.3|2508.3|2511.1|2505.1|106
1724855700000|2024-08-28 14:35:00|2512.1|2506.1|2510.6|2504.6|2515.6|2509.6|2510.6|2504.6|65
1724856000000|2024-08-28 14:40:00|2510.5|2504.5|2509.9|2503.9|2512.9|2506.9|2509.4|2503.4|94
1724856300000|2024-08-28 14:45:00|2509.6|2503.6|2510.8|2504.8|2512.4|2506.4|2509.6|2503.6|72
1724856600000|2024-08-28 14:50:00|2510.9|2504.9|2513.6|2507.6|2513.6|2507.6|2510.4|2504.4|59
1724856900000|2024-08-28 14:55:00|2513.4|2507.4|2509.6|2503.6|2513.4|2507.4|2509.6|2503.6|79
1724857200000|2024-08-28 15:00:00|2509.4|2503.4|2508.4|2502.4|2510.4|2504.4|2506.1|2500.1|115
1724857500000|2024-08-28 15:05:00|2507.9|2501.9|2507.6|2501.6|2510.9|2504.9|2507.4|2501.4|94
1724857800000|2024-08-28 15:10:00|2507.9|2501.9|2501.9|2495.9|2508.1|2502.1|2501.6|2495.6|89
1724858100000|2024-08-28 15:15:00|2502.1|2496.1|2501.6|2495.6|2505.6|2499.6|2501.6|2495.6|59
1724858400000|2024-08-28 15:20:00|2501.9|2495.9|2499.6|2493.6|2503.4|2497.4|2497.1|2491.1|95
1724858700000|2024-08-28 15:25:00|2499.4|2493.4|2498.1|2492.1|2502.9|2496.9|2495.6|2489.6|187
1724859000000|2024-08-28 15:30:00|2498.4|2492.4|2496.5|2490.5|2498.6|2492.6|2496.4|2490.4|57
1724859300000|2024-08-28 15:35:00|2496.6|2490.6|2492.6|2486.6|2498.4|2492.4|2492.6|2486.6|88
1724859600000|2024-08-28 15:40:00|2492.9|2486.9|2491.6|2485.6|2492.9|2486.9|2490.9|2484.9|61
1724859900000|2024-08-28 15:45:00|2491.4|2485.4|2489.4|2483.4|2491.4|2485.4|2487.6|2481.6|92
1724860200000|2024-08-28 15:50:00|2489.6|2483.6|2490.5|2484.5|2492|2486|2489.1|2483.1|61
1724860500000|2024-08-28 15:55:00|2490.4|2484.4|2490.5|2484.5|2490.9|2484.9|2488.3|2482.3|45
1724860800000|2024-08-28 16:00:00|2490.6|2484.6|2492.6|2486.6|2492.8|2486.8|2490.6|2484.6|39
1724861100000|2024-08-28 16:05:00|2492.4|2486.4|2495.1|2489.1|2495.1|2489.1|2492.1|2486.1|32
1724861400000|2024-08-28 16:10:00|2495.6|2489.6|2493.1|2487.1|2495.6|2489.6|2492.6|2486.6|28
1724861700000|2024-08-28 16:15:00|2492.9|2486.9|2489.6|2483.6|2492.9|2486.9|2488.8|2482.8|46
1724862000000|2024-08-28 16:20:00|2489.9|2483.9|2488|2482|2490.1|2484.1|2487.6|2481.6|37
1724862300000|2024-08-28 16:25:00|2488.4|2482.4|2489.4|2483.4|2490.1|2484.1|2487.4|2481.4|32
1724862600000|2024-08-28 16:30:00|2489.1|2483.1|2488.4|2482.4|2489.6|2483.6|2488.4|2482.4|26
1724862900000|2024-08-28 16:35:00|2488.6|2482.6|2490.9|2484.9|2491.1|2485.1|2488.6|2482.6|25
1724863200000|2024-08-28 16:40:00|2491.1|2485.1|2489.9|2483.9|2491.1|2485.1|2489.9|2483.9|41
1724863500000|2024-08-28 16:45:00|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|20
1724863800000|2024-08-28 16:50:00|2489.9|2483.9|2491.9|2485.9|2491.9|2485.9|2489.8|2483.8|19
1724864100000|2024-08-28 16:55:00|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|20
1724864400000|2024-08-28 17:00:00|2491.6|2485.6|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|18
1724864700000|2024-08-28 17:05:00|2491.8|2485.8|2492.9|2486.9|2492.9|2486.9|2491.4|2485.4|9
1724865000000|2024-08-28 17:10:00|2492.8|2486.8|2492|2486|2492.9|2486.9|2492|2486|11
1724865300000|2024-08-28 17:15:00|2491.9|2485.9|2491.4|2485.4|2492.1|2486.1|2491.3|2485.3|18
1724865600000|2024-08-28 17:20:00|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|7
1724865900000|2024-08-28 17:25:00|2489.9|2483.9|2490.9|2484.9|2491.4|2485.4|2489.9|2483.9|10
1724866200000|2024-08-28 17:30:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|7
1724866500000|2024-08-28 17:35:00|2491.1|2485.1|2490.5|2484.5|2491.1|2485.1|2490.3|2484.3|6
1724866800000|2024-08-28 17:40:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.3|2484.3|7
1724867100000|2024-08-28 17:45:00|2490.3|2484.3|2489.1|2483.1|2490.3|2484.3|2489.1|2483.1|6
1724867400000|2024-08-28 17:50:00|2489.4|2483.4|2488.6|2482.6|2489.5|2483.5|2487.8|2481.8|11
1724867700000|2024-08-28 17:55:00|2493.3|2478.3|2492.5|2477.5|2493.3|2478.3|2492.5|2477.5|3
1724889600000|2024-08-29 00:00:00|2485.1|2479.1|2485.9|2479.9|2486.8|2480.8|2483.9|2477.9|31
1724889900000|2024-08-29 00:05:00|2486.1|2480.1|2484.6|2478.6|2486.6|2480.6|2484.6|2478.6|23
1724890200000|2024-08-29 00:10:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2483.9|2477.9|18
1724890500000|2024-08-29 00:15:00|2485.3|2479.3|2485.3|2479.3|2485.9|2479.9|2484.9|2478.9|20
1724890800000|2024-08-29 00:20:00|2485.5|2479.5|2485.1|2479.1|2486.5|2480.5|2484.6|2478.6|26
1724891100000|2024-08-29 00:25:00|2484.9|2478.9|2484.6|2478.6|2485|2479|2484.6|2478.6|8
1724891400000|2024-08-29 00:30:00|2484.3|2478.3|2483.4|2477.4|2484.3|2478.3|2483.3|2477.3|8
1724891700000|2024-08-29 00:35:00|2483.5|2477.5|2482.4|2476.4|2483.8|2477.8|2482.3|2476.3|8
1724892000000|2024-08-29 00:40:00|2482.1|2476.1|2482.6|2476.6|2483.1|2477.1|2482.1|2476.1|12
1724892300000|2024-08-29 00:45:00|2482.9|2476.9|2484.9|2478.9|2485|2479|2482.9|2476.9|11
1724892600000|2024-08-29 00:50:00|2485.3|2479.3|2484.4|2478.4|2486|2480|2484.4|2478.4|10
1724892900000|2024-08-29 00:55:00|2484.6|2478.6|2487|2478|2488.5|2481|2484.6|2478|24
1724893200000|2024-08-29 01:00:00|2486.8|2477.8|2485.5|2479.5|2489|2480|2484|2477|89
1724893500000|2024-08-29 01:05:00|2485.3|2479.3|2484|2478|2485.5|2479.5|2483.3|2477.3|92
1724893800000|2024-08-29 01:10:00|2483.8|2477.8|2478.5|2472.5|2483.8|2477.8|2478.4|2472.4|50
1724894100000|2024-08-29 01:15:00|2478.8|2472.8|2470.1|2464.1|2478.8|2472.8|2469.1|2463.1|149
1724894400000|2024-08-29 01:20:00|2470.4|2464.4|2465.5|2459.5|2470.8|2464.8|2465.4|2459.4|117
1724894700000|2024-08-29 01:25:00|2465.3|2459.3|2462.3|2456.3|2465.5|2459.5|2461.4|2455.4|93
1724895000000|2024-08-29 01:30:00|2462.5|2456.5|2463|2457|2464.1|2458.1|2461.4|2455.4|123
1724895300000|2024-08-29 01:35:00|2462.8|2456.8|2463.8|2457.8|2464.3|2458.3|2461.5|2455.5|81
1724895600000|2024-08-29 01:40:00|2464|2458|2462.3|2456.3|2465|2459|2461.4|2455.4|69
1724895900000|2024-08-29 01:45:00|2462|2456|2465.9|2459.9|2466.3|2460.3|2462|2456|71
1724896200000|2024-08-29 01:50:00|2466.1|2460.1|2463.3|2457.3|2466.1|2460.1|2463.3|2457.3|64
1724896500000|2024-08-29 01:55:00|2462.8|2456.8|2462.3|2456.3|2464|2458|2462|2456|42
1724896800000|2024-08-29 02:00:00|2462.5|2456.5|2461.6|2455.6|2463.3|2457.3|2461.6|2455.6|45
1724897100000|2024-08-29 02:05:00|2461.8|2455.8|2461.5|2455.5|2464.3|2458.3|2461.3|2455.3|39
1724897400000|2024-08-29 02:10:00|2461.8|2455.8|2460.3|2454.3|2462.5|2456.5|2460.3|2454.3|40
1724897700000|2024-08-29 02:15:00|2460.5|2454.5|2460.8|2454.8|2462|2456|2460.5|2454.5|23
1724898000000|2024-08-29 02:20:00|2461|2455|2460.3|2454.3|2461.4|2455.4|2460.3|2454.3|18
1724898300000|2024-08-29 02:25:00|2460.1|2454.1|2460.1|2454.1|2461|2455|2460.1|2454.1|13
1724898600000|2024-08-29 02:30:00|2460.4|2454.4|2467.5|2461.5|2467.6|2461.6|2460.4|2454.4|107
1724898900000|2024-08-29 02:35:00|2467.4|2461.4|2465.6|2459.6|2467.6|2461.6|2464.9|2458.9|45
1724899200000|2024-08-29 02:40:00|2465.9|2459.9|2464.5|2458.5|2466.1|2460.1|2464.5|2458.5|34
1724899500000|2024-08-29 02:45:00|2464.4|2458.4|2465.6|2459.6|2465.9|2459.9|2463.5|2457.5|28
1724899800000|2024-08-29 02:50:00|2465.9|2459.9|2468.5|2462.5|2468.8|2462.8|2465.9|2459.9|60
1724900100000|2024-08-29 02:55:00|2468.3|2462.3|2470|2464|2470|2464|2468.3|2462.3|37
1724900400000|2024-08-29 03:00:00|2469.9|2463.9|2469.8|2463.8|2472|2466|2469.5|2463.5|43
1724900700000|2024-08-29 03:05:00|2470|2464|2471.3|2465.3|2472.8|2466.8|2469.9|2463.9|45
1724901000000|2024-08-29 03:10:00|2471.4|2465.4|2471.5|2465.5|2472.5|2466.5|2471|2465|44
1724901300000|2024-08-29 03:15:00|2471.3|2465.3|2471|2465|2472|2466|2471|2465|30
1724901600000|2024-08-29 03:20:00|2471.3|2465.3|2472|2466|2472.6|2466.6|2471.3|2465.3|32
1724901900000|2024-08-29 03:25:00|2472.3|2466.3|2473.8|2464.8|2473.8|2466.6|2471.9|2464.5|22
1724902200000|2024-08-29 03:30:00|2473.5|2464.5|2471|2465|2473.5|2466.5|2471|2464|16
1724902500000|2024-08-29 03:35:00|2471.3|2465.3|2472.4|2466.4|2472.8|2466.8|2471.3|2465.3|17
1724902800000|2024-08-29 03:40:00|2472.5|2466.5|2473|2467|2473.1|2467.1|2472.5|2466.5|7
1724903100000|2024-08-29 03:45:00|2472.8|2466.8|2472.8|2466.8|2473.5|2467.5|2472|2466|19
1724903400000|2024-08-29 03:50:00|2472.6|2466.6|2473.3|2467.3|2473.5|2467.5|2472.6|2466.6|15
1724903700000|2024-08-29 03:55:00|2473.5|2467.5|2475|2469|2475|2469|2473.5|2467.5|15
1724904000000|2024-08-29 04:00:00|2474.8|2468.8|2476|2470|2476|2470|2474.8|2468.8|18
1724904300000|2024-08-29 04:05:00|2475.8|2469.8|2476.8|2470.8|2477.5|2471.5|2475|2469|27
1724904600000|2024-08-29 04:10:00|2476.5|2470.5|2478.5|2472.5|2478.8|2472.8|2476.3|2470.3|20
1724904900000|2024-08-29 04:15:00|2478.8|2472.8|2478.1|2472.1|2479.3|2473.3|2477.9|2471.9|8
1724905200000|2024-08-29 04:20:00|2478.3|2472.3|2477.1|2471.1|2478.3|2472.3|2477.1|2471.1|6
1724905500000|2024-08-29 04:25:00|2477.5|2471.5|2477|2471|2477.8|2471.8|2477|2471|4
1724905800000|2024-08-29 04:30:00|2477.3|2471.3|2476.5|2470.5|2478|2472|2476.5|2470.5|18
1724906100000|2024-08-29 04:35:00|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.5|2469.5|9
1724906400000|2024-08-29 04:40:00|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|7
1724906700000|2024-08-29 04:45:00|2475.9|2469.9|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|8
1724907000000|2024-08-29 04:50:00|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475|2469|6
1724907300000|2024-08-29 04:55:00|2476.1|2470.1|2477.8|2471.8|2478.5|2472.5|2476.1|2470.1|10
1724907600000|2024-08-29 05:00:00|2477.5|2471.5|2473.5|2467.5|2477.5|2471.5|2473.5|2467.5|46
1724907900000|2024-08-29 05:05:00|2473.8|2467.8|2474.1|2468.1|2474.4|2468.4|2473.5|2467.5|12
1724908200000|2024-08-29 05:10:00|2474|2468|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|14
1724908500000|2024-08-29 05:15:00|2473.5|2467.5|2475.4|2469.4|2476.5|2470.5|2473.5|2467.5|21
1724908800000|2024-08-29 05:20:00|2475.5|2469.5|2476|2470|2476.8|2470.8|2475.5|2469.5|16
1724909100000|2024-08-29 05:25:00|2475.8|2469.8|2477.8|2468.8|2478|2470|2475.8|2468.5|6
1724909400000|2024-08-29 05:30:00|2478.3|2469.3|2478.4|2472.4|2481.3|2473.8|2475.3|2468.8|78
1724909700000|2024-08-29 05:35:00|2478.6|2472.6|2477.4|2471.4|2478.6|2472.6|2476.4|2470.4|59
1724910000000|2024-08-29 05:40:00|2477.1|2471.1|2477.6|2471.6|2478.3|2472.3|2477.1|2471.1|36
1724910300000|2024-08-29 05:45:00|2477.8|2471.8|2480|2474|2480.4|2474.4|2477.6|2471.6|43
1724910600000|2024-08-29 05:50:00|2480.3|2474.3|2482|2476|2483.8|2477.8|2480|2474|60
1724910900000|2024-08-29 05:55:00|2482.3|2476.3|2480.5|2474.5|2483|2477|2480.5|2474.5|41
1724911200000|2024-08-29 06:00:00|2480.3|2474.3|2480.8|2474.8|2482.9|2476.9|2479.3|2473.3|80
1724911500000|2024-08-29 06:05:00|2480.5|2474.5|2482|2476|2484.4|2478.4|2479.4|2473.4|81
1724911800000|2024-08-29 06:10:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2479.5|2473.5|52
1724912100000|2024-08-29 06:15:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2481.5|2475.5|44
1724912400000|2024-08-29 06:20:00|2483.3|2477.3|2482.3|2476.3|2483.9|2477.9|2482|2476|53
1724912700000|2024-08-29 06:25:00|2482|2476|2481.1|2475.1|2483.9|2477.9|2481|2475|62
1724913000000|2024-08-29 06:30:00|2481|2475|2481.3|2475.3|2485.8|2479.8|2480.8|2474.8|99
1724913300000|2024-08-29 06:35:00|2481|2475|2482.3|2476.3|2482.9|2476.9|2479.5|2473.5|50
1724913600000|2024-08-29 06:40:00|2482.5|2476.5|2482.5|2476.5|2485|2479|2480.3|2474.3|101
1724913900000|2024-08-29 06:45:00|2482.8|2476.8|2483.3|2477.3|2485|2479|2481.8|2475.8|51
1724914200000|2024-08-29 06:50:00|2483.4|2477.4|2481.6|2475.6|2483.5|2477.5|2480.8|2474.8|41
1724914500000|2024-08-29 06:55:00|2481.4|2475.4|2475|2469|2481.5|2475.5|2473|2467|103
1724914800000|2024-08-29 07:00:00|2475.8|2469.8|2477.8|2471.8|2481.5|2475.5|2475.5|2469.5|132
1724915100000|2024-08-29 07:05:00|2477.4|2471.4|2477.1|2471.1|2477.5|2471.5|2472.6|2466.6|144
1724915400000|2024-08-29 07:10:00|2476.6|2470.6|2477.6|2471.6|2478.8|2472.8|2475.4|2469.4|83
1724915700000|2024-08-29 07:15:00|2477.8|2471.8|2479.8|2473.8|2479.9|2473.9|2476.5|2470.5|83
1724916000000|2024-08-29 07:20:00|2479.1|2473.1|2480.4|2474.4|2480.4|2474.4|2477.1|2471.1|47
1724916300000|2024-08-29 07:25:00|2480.1|2474.1|2483.4|2477.4|2484.1|2478.1|2479.4|2473.4|80
1724916600000|2024-08-29 07:30:00|2483.3|2477.3|2484.5|2478.5|2484.9|2478.9|2481.1|2475.1|65
1724916900000|2024-08-29 07:35:00|2484.6|2478.6|2485.4|2479.4|2486.6|2480.6|2483.4|2477.4|74
1724917200000|2024-08-29 07:40:00|2485.3|2479.3|2480.9|2474.9|2485.4|2479.4|2480.1|2474.1|73
1724917500000|2024-08-29 07:45:00|2480.6|2474.6|2481.5|2475.5|2484.1|2478.1|2480.6|2474.6|63
1724917800000|2024-08-29 07:50:00|2481.4|2475.4|2483.6|2477.6|2483.9|2477.9|2480.5|2474.5|61
1724918100000|2024-08-29 07:55:00|2483.4|2477.4|2482.1|2476.1|2484.8|2478.8|2481.4|2475.4|60
1724918400000|2024-08-29 08:00:00|2482.4|2476.4|2472.6|2466.6|2482.6|2476.6|2469.9|2463.9|265
1724918700000|2024-08-29 08:05:00|2472.9|2466.9|2471.9|2465.9|2475.6|2469.6|2471.9|2465.9|118
1724919000000|2024-08-29 08:10:00|2471.6|2465.6|2466.4|2460.4|2472.1|2466.1|2466.1|2460.1|84
1724919300000|2024-08-29 08:15:00|2466.1|2460.1|2466.9|2460.9|2468.9|2462.9|2465.3|2459.3|75
1724919600000|2024-08-29 08:20:00|2467.1|2461.1|2459.4|2453.4|2467.8|2461.8|2459.4|2453.4|94
1724919900000|2024-08-29 08:25:00|2459.5|2453.5|2460.9|2454.9|2462.1|2456.1|2458.1|2452.1|84
1724920200000|2024-08-29 08:30:00|2461|2455|2463.9|2457.9|2464.1|2458.1|2460.6|2454.6|104
1724920500000|2024-08-29 08:35:00|2463.6|2457.6|2464.1|2458.1|2464.9|2458.9|2462.9|2456.9|72
1724920800000|2024-08-29 08:40:00|2464.4|2458.4|2463.9|2457.9|2465.1|2459.1|2463.4|2457.4|42
1724921100000|2024-08-29 08:45:00|2463.8|2457.8|2461.1|2455.1|2463.8|2457.8|2458.4|2452.4|108
1724921400000|2024-08-29 08:50:00|2461|2455|2462.5|2456.5|2463.9|2457.9|2460.4|2454.4|70
1724921700000|2024-08-29 08:55:00|2462.6|2456.6|2465.1|2459.1|2466.5|2460.5|2462.6|2456.6|55
1724922000000|2024-08-29 09:00:00|2465.4|2459.4|2465.1|2459.1|2466.1|2460.1|2462.6|2456.6|81
1724922300000|2024-08-29 09:05:00|2464.9|2458.9|2465|2459|2466.3|2460.3|2463|2457|80
1724922600000|2024-08-29 09:10:00|2465.1|2459.1|2468.1|2462.1|2468.1|2462.1|2465.1|2459.1|74
1724922900000|2024-08-29 09:15:00|2468.4|2462.4|2469.9|2463.9|2470.5|2464.5|2467.4|2461.4|85
1724923200000|2024-08-29 09:20:00|2470.4|2464.4|2471.4|2465.4|2471.9|2465.9|2468.5|2462.5|53
1724923500000|2024-08-29 09:25:00|2471.1|2465.1|2472|2466|2473.6|2467.6|2469.9|2463.9|55
1724923800000|2024-08-29 09:30:00|2471.9|2465.9|2470.4|2464.4|2471.9|2465.9|2469.4|2463.4|61
1724924100000|2024-08-29 09:35:00|2470.6|2464.6|2472|2466|2472.9|2466.9|2470.6|2464.6|72
1724924400000|2024-08-29 09:40:00|2471.9|2465.9|2470.3|2464.3|2471.9|2465.9|2469.8|2463.8|58
1724924700000|2024-08-29 09:45:00|2470.1|2464.1|2471.5|2465.5|2472.4|2466.4|2468.3|2462.3|56
1724925000000|2024-08-29 09:50:00|2471.4|2465.4|2472.8|2466.8|2473.6|2467.6|2471.3|2465.3|47
1724925300000|2024-08-29 09:55:00|2472.9|2466.9|2474.6|2468.6|2474.9|2468.9|2472|2466|59
1724925600000|2024-08-29 10:00:00|2474.9|2468.9|2474.5|2468.5|2475.6|2469.6|2473.9|2467.9|54
1724925900000|2024-08-29 10:05:00|2474.8|2468.8|2474.1|2468.1|2475.9|2469.9|2473.6|2467.6|28
1724926200000|2024-08-29 10:10:00|2474.3|2468.3|2471.9|2465.9|2474.3|2468.3|2471.5|2465.5|44
1724926500000|2024-08-29 10:15:00|2471.8|2465.8|2469.3|2463.3|2472|2466|2468.6|2462.6|49
1724926800000|2024-08-29 10:20:00|2469.4|2463.4|2467.9|2461.9|2470|2464|2467.9|2461.9|21
1724927100000|2024-08-29 10:25:00|2468.1|2462.1|2465.4|2459.4|2468.4|2462.4|2465.4|2459.4|34
1724927400000|2024-08-29 10:30:00|2465.3|2459.3|2467.9|2461.9|2468.9|2462.9|2465.1|2459.1|47
1724927700000|2024-08-29 10:35:00|2468|2462|2469.1|2463.1|2469.6|2463.6|2467|2461|58
1724928000000|2024-08-29 10:40:00|2469.8|2463.8|2471.9|2465.9|2471.9|2465.9|2469.8|2463.8|38
1724928300000|2024-08-29 10:45:00|2472.1|2466.1|2472.8|2466.8|2473.9|2467.9|2471.9|2465.9|34
1724928600000|2024-08-29 10:50:00|2472.6|2466.6|2472.1|2466.1|2472.8|2466.8|2472.1|2466.1|11
1724928900000|2024-08-29 10:55:00|2472.3|2466.3|2474.3|2468.3|2474.9|2468.9|2472.3|2466.3|21
1724929200000|2024-08-29 11:00:00|2474.1|2468.1|2471.9|2465.9|2474.1|2468.1|2471.5|2465.5|43
1724929500000|2024-08-29 11:05:00|2472.1|2466.1|2473.4|2467.4|2474|2468|2472.1|2466.1|16
1724929800000|2024-08-29 11:10:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2471.8|2465.8|49
1724930100000|2024-08-29 11:15:00|2474.1|2468.1|2475.1|2469.1|2475.4|2469.4|2472.8|2466.8|38
1724930400000|2024-08-29 11:20:00|2475|2469|2475|2469|2475.1|2469.1|2474|2468|32
1724930700000|2024-08-29 11:25:00|2474.9|2468.9|2472.8|2466.8|2475|2469|2472|2466|33
1724931000000|2024-08-29 11:30:00|2472.9|2466.9|2471.5|2465.5|2474.3|2468.3|2471.5|2465.5|40
1724931300000|2024-08-29 11:35:00|2471.4|2465.4|2474.4|2468.4|2475.4|2469.4|2470.8|2464.8|55
1724931600000|2024-08-29 11:40:00|2474.6|2468.6|2475.9|2469.9|2476.6|2470.6|2473.9|2467.9|22
1724931900000|2024-08-29 11:45:00|2476.1|2470.1|2477.8|2471.8|2477.9|2471.9|2475.6|2469.6|32
1724932200000|2024-08-29 11:50:00|2477.9|2471.9|2472.6|2466.6|2478|2472|2470.9|2464.9|83
1724932500000|2024-08-29 11:55:00|2472.4|2466.4|2469.6|2463.6|2474.6|2468.6|2468.9|2462.9|88
1724932800000|2024-08-29 12:00:00|2469.5|2463.5|2468.8|2462.8|2470.4|2464.4|2465.9|2459.9|78
1724933100000|2024-08-29 12:05:00|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.1|2462.1|20
1724933400000|2024-08-29 12:10:00|2469.5|2463.5|2468.4|2462.4|2470.4|2464.4|2467.4|2461.4|24
1724933700000|2024-08-29 12:15:00|2468.1|2462.1|2468.6|2462.6|2468.6|2462.6|2466.6|2460.6|67
1724934000000|2024-08-29 12:20:00|2468.4|2462.4|2467.1|2461.1|2468.6|2462.6|2467.1|2461.1|31
1724934300000|2024-08-29 12:25:00|2467.3|2461.3|2469.4|2463.4|2470.1|2464.1|2467|2461|64
1724934600000|2024-08-29 12:30:00|2469.3|2463.3|2468.4|2462.4|2469.4|2463.4|2466.8|2460.8|112
1724934900000|2024-08-29 12:35:00|2468.3|2462.3|2467.8|2461.8|2469.1|2463.1|2467.1|2461.1|64
1724935200000|2024-08-29 12:40:00|2467.9|2461.9|2468.8|2462.8|2469.6|2463.6|2466.4|2460.4|77
1724935500000|2024-08-29 12:45:00|2468.9|2462.9|2468.8|2462.8|2470.4|2464.4|2468.3|2462.3|33
1724935800000|2024-08-29 12:50:00|2468.6|2462.6|2470.6|2464.6|2470.6|2464.6|2467.6|2461.6|44
1724936100000|2024-08-29 12:55:00|2470.9|2464.9|2469.5|2463.5|2470.9|2464.9|2467.3|2461.3|62
1724936400000|2024-08-29 13:00:00|2469.6|2463.6|2469.5|2463.5|2471.3|2465.3|2468.5|2462.5|197
1724936700000|2024-08-29 13:05:00|2469.4|2463.4|2466.1|2460.1|2469.6|2463.6|2464.9|2458.9|197
1724937000000|2024-08-29 13:10:00|2466.4|2460.4|2468.1|2462.1|2468.4|2462.4|2464.1|2458.1|143
1724937300000|2024-08-29 13:15:00|2467.9|2461.9|2471.4|2465.4|2471.8|2465.8|2467.8|2461.8|83
1724937600000|2024-08-29 13:20:00|2471.3|2465.3|2471.4|2465.4|2473.9|2467.9|2469.6|2463.6|118
1724937900000|2024-08-29 13:25:00|2471.3|2465.3|2470.3|2464.3|2471.9|2465.9|2468.9|2462.9|137
1724938200000|2024-08-29 13:30:00|2470.4|2464.4|2471|2465|2473.1|2467.1|2469.1|2463.1|157
1724938500000|2024-08-29 13:35:00|2471.1|2465.1|2472.6|2466.6|2474.6|2468.6|2470|2464|107
1724938800000|2024-08-29 13:40:00|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2469.5|2463.5|135
1724939100000|2024-08-29 13:45:00|2472.1|2466.1|2473.9|2467.9|2474.8|2468.8|2472.1|2466.1|102
1724939400000|2024-08-29 13:50:00|2474.1|2468.1|2472.6|2466.6|2476.4|2470.4|2472.6|2466.6|98
1724939700000|2024-08-29 13:55:00|2472.8|2466.8|2475.9|2469.9|2476.6|2470.6|2472.1|2466.1|86
1724940000000|2024-08-29 14:00:00|2475.1|2469.1|2479|2473|2479.1|2473.1|2474.6|2468.6|133
1724940300000|2024-08-29 14:05:00|2478.9|2472.9|2471.9|2465.9|2478.9|2472.9|2471.6|2465.6|118
1724940600000|2024-08-29 14:10:00|2472|2466|2471.4|2465.4|2472.9|2466.9|2468.4|2462.4|81
1724940900000|2024-08-29 14:15:00|2471.1|2465.1|2468.8|2462.8|2471.1|2465.1|2467.9|2461.9|85
1724941200000|2024-08-29 14:20:00|2468.6|2462.6|2468|2462|2470.1|2464.1|2466.9|2460.9|85
1724941500000|2024-08-29 14:25:00|2468.1|2462.1|2464.6|2458.6|2469.4|2463.4|2464.4|2458.4|101
1724941800000|2024-08-29 14:30:00|2464.9|2458.9|2462.4|2456.4|2465.4|2459.4|2462.4|2456.4|100
1724942100000|2024-08-29 14:35:00|2462.6|2456.6|2462.8|2456.8|2463.9|2457.9|2460.1|2454.1|83
1724942400000|2024-08-29 14:40:00|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2459.3|2453.3|89
1724942700000|2024-08-29 14:45:00|2463.1|2457.1|2468.8|2462.8|2469.9|2463.9|2462.9|2456.9|95
1724943000000|2024-08-29 14:50:00|2468.9|2462.9|2472.9|2466.9|2473.9|2467.9|2468.3|2462.3|75
1724943300000|2024-08-29 14:55:00|2472.6|2466.6|2470.1|2464.1|2472.9|2466.9|2467.9|2461.9|134
1724943600000|2024-08-29 15:00:00|2470.3|2464.3|2465.8|2459.8|2470.4|2464.4|2465.1|2459.1|110
1724943900000|2024-08-29 15:05:00|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2461.8|2455.8|122
1724944200000|2024-08-29 15:10:00|2465.5|2459.5|2461.9|2455.9|2465.6|2459.6|2461.4|2455.4|72
1724944500000|2024-08-29 15:15:00|2461.6|2455.6|2454.1|2448.1|2461.6|2455.6|2452.9|2446.9|158
1724944800000|2024-08-29 15:20:00|2453.9|2447.9|2456.9|2450.9|2457.6|2451.6|2453.1|2447.1|120
1724945100000|2024-08-29 15:25:00|2457.1|2451.1|2459.6|2453.6|2465.5|2459.5|2457.1|2451.1|190
1724945400000|2024-08-29 15:30:00|2459.4|2453.4|2462.3|2456.3|2462.6|2456.6|2457.8|2451.8|74
1724945700000|2024-08-29 15:35:00|2461.9|2455.9|2463.5|2457.5|2464.9|2458.9|2461.9|2455.9|70
1724946000000|2024-08-29 15:40:00|2463.4|2457.4|2464.9|2458.9|2466|2460|2463.1|2457.1|56
1724946300000|2024-08-29 15:45:00|2464.6|2458.6|2462.4|2456.4|2465.4|2459.4|2461.4|2455.4|53
1724946600000|2024-08-29 15:50:00|2462.3|2456.3|2461.6|2455.6|2463.1|2457.1|2461.1|2455.1|38
1724946900000|2024-08-29 15:55:00|2461.4|2455.4|2463.6|2457.6|2463.8|2457.8|2460.9|2454.9|37
1724947200000|2024-08-29 16:00:00|2463.8|2457.8|2465.4|2459.4|2465.6|2459.6|2463.1|2457.1|23
1724947500000|2024-08-29 16:05:00|2465.6|2459.6|2465|2459|2465.8|2459.8|2464.6|2458.6|18
1724947800000|2024-08-29 16:10:00|2465.1|2459.1|2465.6|2459.6|2465.8|2459.8|2464.9|2458.9|21
1724948100000|2024-08-29 16:15:00|2465.8|2459.8|2467.1|2461.1|2467.1|2461.1|2465.8|2459.8|23
1724948400000|2024-08-29 16:20:00|2467.4|2461.4|2468.3|2462.3|2468.5|2462.5|2466.6|2460.6|21
1724948700000|2024-08-29 16:25:00|2468.1|2462.1|2468.3|2462.3|2468.5|2462.5|2467.6|2461.6|22
1724949000000|2024-08-29 16:30:00|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|23
1724949300000|2024-08-29 16:35:00|2468.1|2462.1|2469.6|2463.6|2471.1|2465.1|2468|2462|39
1724949600000|2024-08-29 16:40:00|2469.5|2463.5|2469.9|2463.9|2469.9|2463.9|2469|2463|8
1724949900000|2024-08-29 16:45:00|2469.8|2463.8|2471.4|2465.4|2471.5|2465.5|2469.8|2463.8|10
1724950200000|2024-08-29 16:50:00|2471.3|2465.3|2471.4|2465.4|2471.5|2465.5|2470.8|2464.8|29
1724950500000|2024-08-29 16:55:00|2471.1|2465.1|2470.5|2464.5|2471.4|2465.4|2469.6|2463.6|30
1724950800000|2024-08-29 17:00:00|2470.3|2464.3|2471.4|2465.4|2471.8|2465.8|2470.1|2464.1|30
1724951100000|2024-08-29 17:05:00|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471.3|2465.3|2
1724951400000|2024-08-29 17:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.1|2465.1|15
1724951700000|2024-08-29 17:15:00|2472.4|2466.4|2472.6|2466.6|2472.8|2466.8|2472.3|2466.3|8
1724952000000|2024-08-29 17:20:00|2472.8|2466.8|2472.4|2466.4|2472.8|2466.8|2472.3|2466.3|6
1724952300000|2024-08-29 17:25:00|2472.6|2466.6|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|7
1724952600000|2024-08-29 17:30:00|2472.6|2466.6|2472.9|2466.9|2473|2467|2472.4|2466.4|7
1724952900000|2024-08-29 17:35:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|4
1724953200000|2024-08-29 17:40:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|6
1724953500000|2024-08-29 17:45:00|2471.6|2465.6|2469.9|2463.9|2471.6|2465.6|2469.4|2463.4|9
1724953800000|2024-08-29 17:50:00|2469.6|2463.6|2469.9|2463.9|2470|2464|2469.4|2463.4|18
1724954100000|2024-08-29 17:55:00|2469.6|2463.6|2474.5|2459.5|2474.5|2463.9|2469.6|2459.5|3
1724976000000|2024-08-30 00:00:00|2462.9|2456.9|2461.9|2455.9|2463.5|2457.5|2461.9|2455.9|25
1724976300000|2024-08-30 00:05:00|2461.6|2455.6|2463.8|2457.8|2464.3|2458.3|2461.6|2455.6|25
1724976600000|2024-08-30 00:10:00|2463.6|2457.6|2463.5|2457.5|2463.8|2457.8|2463.4|2457.4|8
1724976900000|2024-08-30 00:15:00|2464.1|2458.1|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|5
1724977200000|2024-08-30 00:20:00|2464|2458|2464|2458|2464.5|2458.5|2464|2458|9
1724977500000|2024-08-30 00:25:00|2464.3|2458.3|2464.5|2458.5|2465.3|2459.3|2464.3|2458.3|10
1724977800000|2024-08-30 00:30:00|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1724978100000|2024-08-30 00:35:00|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|5
1724978400000|2024-08-30 00:40:00|2466.5|2460.5|2466.4|2460.4|2466.8|2460.8|2466.1|2460.1|10
1724978700000|2024-08-30 00:45:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|5
1724979000000|2024-08-30 00:50:00|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2464.5|2458.5|10
1724979300000|2024-08-30 00:55:00|2465.3|2459.3|2468.8|2459.8|2468.8|2459.8|2465.3|2458|10
1724979600000|2024-08-30 01:00:00|2468.5|2459.5|2468.1|2462.1|2469|2462.5|2464.9|2456.5|86
1724979900000|2024-08-30 01:05:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2466.5|2460.5|60
1724980200000|2024-08-30 01:10:00|2467.6|2461.6|2468.1|2462.1|2469.1|2463.1|2467|2461|57
1724980500000|2024-08-30 01:15:00|2467.9|2461.9|2475.5|2469.5|2475.8|2469.8|2467.9|2461.9|70
1724980800000|2024-08-30 01:20:00|2475.3|2469.3|2474.6|2468.6|2475.6|2469.6|2473.8|2467.8|38
1724981100000|2024-08-30 01:25:00|2474.4|2468.4|2476.8|2470.8|2477.3|2471.3|2474.1|2468.1|41
1724981400000|2024-08-30 01:30:00|2476.6|2470.6|2477.4|2471.4|2477.6|2471.6|2476.4|2470.4|58
1724981700000|2024-08-30 01:35:00|2477.1|2471.1|2480.5|2474.5|2480.5|2474.5|2476.4|2470.4|57
1724982000000|2024-08-30 01:40:00|2480.3|2474.3|2480.6|2474.6|2480.9|2474.9|2479.3|2473.3|80
1724982300000|2024-08-30 01:45:00|2480.9|2474.9|2481|2475|2481.6|2475.6|2480.6|2474.6|42
1724982600000|2024-08-30 01:50:00|2481.1|2475.1|2478.9|2472.9|2481.6|2475.6|2478|2472|75
1724982900000|2024-08-30 01:55:00|2478.8|2472.8|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|79
1724983200000|2024-08-30 02:00:00|2478.3|2472.3|2477.8|2471.8|2478.8|2472.8|2476.6|2470.6|61
1724983500000|2024-08-30 02:05:00|2477.6|2471.6|2475.1|2469.1|2477.6|2471.6|2474.1|2468.1|35
1724983800000|2024-08-30 02:10:00|2474.9|2468.9|2475.3|2469.3|2475.5|2469.5|2473.8|2467.8|55
1724984100000|2024-08-30 02:15:00|2475.1|2469.1|2473.6|2467.6|2475.1|2469.1|2473.4|2467.4|11
1724984400000|2024-08-30 02:20:00|2473.9|2467.9|2474.8|2468.8|2474.8|2468.8|2473.9|2467.9|21
1724984700000|2024-08-30 02:25:00|2475|2469|2473.4|2467.4|2475|2469|2473|2467|17
1724985000000|2024-08-30 02:30:00|2473.5|2467.5|2477|2471|2478.6|2472.6|2473.5|2467.5|63
1724985300000|2024-08-30 02:35:00|2477.3|2471.3|2477.3|2471.3|2478.6|2472.6|2476.8|2470.8|65
1724985600000|2024-08-30 02:40:00|2477.1|2471.1|2478.9|2472.9|2479|2473|2476.8|2470.8|51
1724985900000|2024-08-30 02:45:00|2479|2473|2479.9|2473.9|2479.9|2473.9|2478.5|2472.5|17
1724986200000|2024-08-30 02:50:00|2480|2474|2481.4|2475.4|2481.5|2475.5|2480|2474|21
1724986500000|2024-08-30 02:55:00|2481.6|2475.6|2483.3|2477.3|2483.3|2477.3|2481|2475|41
1724986800000|2024-08-30 03:00:00|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2482|2476|37
1724987100000|2024-08-30 03:05:00|2484.4|2478.4|2484.4|2478.4|2485.1|2479.1|2483.5|2477.5|21
1724987400000|2024-08-30 03:10:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2483.3|2477.3|19
1724987700000|2024-08-30 03:15:00|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|27
1724988000000|2024-08-30 03:20:00|2485.1|2479.1|2486.5|2480.5|2487.4|2481.4|2484.8|2478.8|25
1724988300000|2024-08-30 03:25:00|2486.3|2480.3|2487.5|2478.5|2487.5|2481.1|2486|2477.5|45
1724988600000|2024-08-30 03:30:00|2486|2480|2485.5|2479.5|2486.4|2480.4|2485|2479|31
1724988900000|2024-08-30 03:35:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1724989200000|2024-08-30 03:40:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|6
1724989500000|2024-08-30 03:45:00|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485|2479|5
1724989800000|2024-08-30 03:50:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|16
1724990100000|2024-08-30 03:55:00|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|3
1724990400000|2024-08-30 04:00:00|2485.6|2479.6|2485.5|2479.5|2485.9|2479.9|2485.3|2479.3|7
1724990700000|2024-08-30 04:05:00|2485.8|2479.8|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|6
1724991000000|2024-08-30 04:10:00|2486.4|2480.4|2487|2481|2487.4|2481.4|2486.4|2480.4|13
1724991300000|2024-08-30 04:15:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1724991600000|2024-08-30 04:20:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1724991900000|2024-08-30 04:25:00|2487.5|2481.5|2487.4|2481.4|2487.8|2481.8|2487.4|2481.4|6
1724992200000|2024-08-30 04:30:00|2487.1|2481.1|2487.5|2481.5|2487.5|2481.5|2486|2480|13
1724992500000|2024-08-30 04:35:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|4
1724992800000|2024-08-30 04:40:00|2487.9|2481.9|2487.5|2481.5|2488|2482|2487.1|2481.1|20
1724993100000|2024-08-30 04:45:00|2487.8|2481.8|2485.9|2479.9|2487.8|2481.8|2485.9|2479.9|13
1724993400000|2024-08-30 04:50:00|2485.6|2479.6|2483.1|2477.1|2485.6|2479.6|2483|2477|6
1724993700000|2024-08-30 04:55:00|2483.4|2477.4|2483.8|2477.8|2483.8|2477.8|2483.4|2477.4|3
1724994000000|2024-08-30 05:00:00|2484|2478|2482.8|2476.8|2484.3|2478.3|2482.3|2476.3|22
1724994300000|2024-08-30 05:05:00|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|11
1724994600000|2024-08-30 05:10:00|2484.8|2478.8|2486|2480|2486.3|2480.3|2484.8|2478.8|12
1724994900000|2024-08-30 05:15:00|2485.4|2479.4|2487.5|2481.5|2487.6|2481.6|2484.4|2478.4|30
1724995200000|2024-08-30 05:20:00|2487.6|2481.6|2488|2482|2488.3|2482.3|2487.6|2481.6|5
1724995500000|2024-08-30 05:25:00|2488.1|2482.1|2490|2481|2490.3|2482.5|2487.5|2480|20
1724995800000|2024-08-30 05:30:00|2490.5|2481.5|2490.4|2484.4|2492.8|2484.9|2489.3|2481|93
1724996100000|2024-08-30 05:35:00|2490.3|2484.3|2491.4|2485.4|2491.4|2485.4|2488.5|2482.5|84
1724996400000|2024-08-30 05:40:00|2491.6|2485.6|2491.9|2485.9|2493|2487|2491|2485|49
1724996700000|2024-08-30 05:45:00|2491.6|2485.6|2492.5|2486.5|2493.6|2487.6|2491.6|2485.6|56
1724997000000|2024-08-30 05:50:00|2492.8|2486.8|2494.6|2488.6|2494.6|2488.6|2492.3|2486.3|37
1724997300000|2024-08-30 05:55:00|2494.4|2488.4|2494.4|2488.4|2494.6|2488.6|2493.5|2487.5|25
1724997600000|2024-08-30 06:00:00|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.3|2486.3|56
1724997900000|2024-08-30 06:05:00|2492.3|2486.3|2489.4|2483.4|2492.3|2486.3|2488.6|2482.6|83
1724998200000|2024-08-30 06:10:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2487.6|2481.6|80
1724998500000|2024-08-30 06:15:00|2489.3|2483.3|2487|2481|2490|2484|2486.4|2480.4|68
1724998800000|2024-08-30 06:20:00|2487.3|2481.3|2489|2483|2489|2483|2485|2479|85
1724999100000|2024-08-30 06:25:00|2489.3|2483.3|2489.1|2483.1|2489.5|2483.5|2487.3|2481.3|71
1724999400000|2024-08-30 06:30:00|2489.4|2483.4|2488.8|2482.8|2490.4|2484.4|2487.8|2481.8|53
1724999700000|2024-08-30 06:35:00|2489|2483|2491.5|2485.5|2491.5|2485.5|2487.3|2481.3|46
1725000000000|2024-08-30 06:40:00|2491.6|2485.6|2491.8|2485.8|2492.8|2486.8|2491.3|2485.3|49
1725000300000|2024-08-30 06:45:00|2491.5|2485.5|2492.9|2486.9|2492.9|2486.9|2490.4|2484.4|41
1725000600000|2024-08-30 06:50:00|2492.8|2486.8|2492.3|2486.3|2493.6|2487.6|2492|2486|60
1725000900000|2024-08-30 06:55:00|2492|2486|2491.3|2485.3|2492.9|2486.9|2491|2485|97
1725001200000|2024-08-30 07:00:00|2491|2485|2496|2490|2498.4|2492.4|2491|2485|88
1725001500000|2024-08-30 07:05:00|2495.9|2489.9|2493|2487|2496.8|2490.8|2492.6|2486.6|56
1725001800000|2024-08-30 07:10:00|2493.1|2487.1|2491.6|2485.6|2493.1|2487.1|2489.6|2483.6|55
1725002100000|2024-08-30 07:15:00|2491.4|2485.4|2496|2490|2496.4|2490.4|2491.3|2485.3|74
1725002400000|2024-08-30 07:20:00|2495.9|2489.9|2493.5|2487.5|2495.9|2489.9|2493.4|2487.4|76
1725002700000|2024-08-30 07:25:00|2493.4|2487.4|2494|2488|2495.1|2489.1|2492.9|2486.9|80
1725003000000|2024-08-30 07:30:00|2493.9|2487.9|2497|2491|2497|2491|2493.9|2487.9|32
1725003300000|2024-08-30 07:35:00|2497.1|2491.1|2497.9|2491.9|2498.6|2492.6|2497.1|2491.1|57
1725003600000|2024-08-30 07:40:00|2498.1|2492.1|2496.6|2490.6|2498.4|2492.4|2496.1|2490.1|46
1725003900000|2024-08-30 07:45:00|2496.8|2490.8|2495.1|2489.1|2496.9|2490.9|2492.6|2486.6|61
1725004200000|2024-08-30 07:50:00|2495.3|2489.3|2492.4|2486.4|2495.9|2489.9|2492.1|2486.1|39
1725004500000|2024-08-30 07:55:00|2492.1|2486.1|2492.8|2486.8|2492.8|2486.8|2491.6|2485.6|34
1725004800000|2024-08-30 08:00:00|2492.6|2486.6|2496.3|2490.3|2500|2494|2491.4|2485.4|112
1725005100000|2024-08-30 08:05:00|2496.4|2490.4|2497.8|2491.8|2498|2492|2495.1|2489.1|123
1725005400000|2024-08-30 08:10:00|2497.9|2491.9|2496|2490|2498.3|2492.3|2496|2490|46
1725005700000|2024-08-30 08:15:00|2496.1|2490.1|2496.6|2490.6|2497.1|2491.1|2495.6|2489.6|58
1725006000000|2024-08-30 08:20:00|2496.4|2490.4|2496.4|2490.4|2497|2491|2495.6|2489.6|46
1725006300000|2024-08-30 08:25:00|2496.3|2490.3|2497.1|2491.1|2497.3|2491.3|2495.8|2489.8|32
1725006600000|2024-08-30 08:30:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2496.5|2490.5|48
1725006900000|2024-08-30 08:35:00|2498.3|2492.3|2498.4|2492.4|2500.6|2494.6|2498.3|2492.3|59
1725007200000|2024-08-30 08:40:00|2498.6|2492.6|2498.9|2492.9|2500.4|2494.4|2498.5|2492.5|30
1725007500000|2024-08-30 08:45:00|2498.8|2492.8|2498.5|2492.5|2499.4|2493.4|2496.9|2490.9|48
1725007800000|2024-08-30 08:50:00|2498.4|2492.4|2497.4|2491.4|2498.4|2492.4|2497.1|2491.1|13
1725008100000|2024-08-30 08:55:00|2497.1|2491.1|2494.4|2488.4|2497.1|2491.1|2493.1|2487.1|76
1725008400000|2024-08-30 09:00:00|2494.6|2488.6|2492.6|2486.6|2494.9|2488.9|2492.1|2486.1|65
1725008700000|2024-08-30 09:05:00|2492.9|2486.9|2493.6|2487.6|2493.8|2487.8|2492.6|2486.6|33
1725009000000|2024-08-30 09:10:00|2494|2488|2494.9|2488.9|2494.9|2488.9|2494|2488|6
1725009300000|2024-08-30 09:15:00|2495.4|2489.4|2493.6|2487.6|2495.4|2489.4|2493.3|2487.3|30
1725009600000|2024-08-30 09:20:00|2493.8|2487.8|2489.8|2483.8|2493.8|2487.8|2489.1|2483.1|45
1725009900000|2024-08-30 09:25:00|2489.9|2483.9|2488.9|2482.9|2490.1|2484.1|2488.4|2482.4|16
1725010200000|2024-08-30 09:30:00|2488.3|2482.3|2486.9|2480.9|2488.9|2482.9|2486.9|2480.9|48
1725010500000|2024-08-30 09:35:00|2486.8|2480.8|2485.1|2479.1|2487.4|2481.4|2484.6|2478.6|55
1725010800000|2024-08-30 09:40:00|2485.3|2479.3|2485.1|2479.1|2486|2480|2484.6|2478.6|31
1725011100000|2024-08-30 09:45:00|2485.3|2479.3|2487.1|2481.1|2487.3|2481.3|2485.1|2479.1|45
1725011400000|2024-08-30 09:50:00|2487.3|2481.3|2487.4|2481.4|2487.6|2481.6|2486.8|2480.8|17
1725011700000|2024-08-30 09:55:00|2487.6|2481.6|2486.8|2480.8|2487.6|2481.6|2485.1|2479.1|38
1725012000000|2024-08-30 10:00:00|2486.9|2480.9|2485.9|2479.9|2487.9|2481.9|2485.9|2479.9|46
1725012300000|2024-08-30 10:05:00|2485.8|2479.8|2487|2481|2487.9|2481.9|2485.8|2479.8|16
1725012600000|2024-08-30 10:10:00|2487.3|2481.3|2486.9|2480.9|2487.4|2481.4|2485.9|2479.9|33
1725012900000|2024-08-30 10:15:00|2486.8|2480.8|2484.4|2478.4|2486.8|2480.8|2484.4|2478.4|21
1725013200000|2024-08-30 10:20:00|2484.3|2478.3|2482.1|2476.1|2484.3|2478.3|2481.6|2475.6|22
1725013500000|2024-08-30 10:25:00|2482.3|2476.3|2483.4|2477.4|2483.8|2477.8|2482.3|2476.3|40
1725013800000|2024-08-30 10:30:00|2483.1|2477.1|2481.4|2475.4|2483.4|2477.4|2481.4|2475.4|38
1725014100000|2024-08-30 10:35:00|2481.3|2475.3|2482.1|2476.1|2482.3|2476.3|2481.1|2475.1|26
1725014400000|2024-08-30 10:40:00|2482.4|2476.4|2483.1|2477.1|2484.6|2478.6|2482.4|2476.4|21
1725014700000|2024-08-30 10:45:00|2482.9|2476.9|2481.4|2475.4|2483.1|2477.1|2481.4|2475.4|44
1725015000000|2024-08-30 10:50:00|2481.3|2475.3|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|29
1725015300000|2024-08-30 10:55:00|2482.4|2476.4|2481.9|2475.9|2483.3|2477.3|2481.6|2475.6|36
1725015600000|2024-08-30 11:00:00|2482.1|2476.1|2483.9|2477.9|2484.1|2478.1|2482.1|2476.1|16
1725015900000|2024-08-30 11:05:00|2484.1|2478.1|2482.9|2476.9|2484.9|2478.9|2482.6|2476.6|18
1725016200000|2024-08-30 11:10:00|2483.1|2477.1|2484.4|2478.4|2484.9|2478.9|2482.6|2476.6|22
1725016500000|2024-08-30 11:15:00|2484.6|2478.6|2486.4|2480.4|2486.4|2480.4|2484.4|2478.4|35
1725016800000|2024-08-30 11:20:00|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.1|2480.1|8
1725017100000|2024-08-30 11:25:00|2486.9|2480.9|2486.8|2480.8|2487.3|2481.3|2486.4|2480.4|14
1725017400000|2024-08-30 11:30:00|2486.6|2480.6|2486.9|2480.9|2488.4|2482.4|2485.3|2479.3|53
1725017700000|2024-08-30 11:35:00|2487.1|2481.1|2487.6|2481.6|2488.1|2482.1|2487.1|2481.1|20
1725018000000|2024-08-30 11:40:00|2487.8|2481.8|2487|2481|2488.3|2482.3|2486.6|2480.6|23
1725018300000|2024-08-30 11:45:00|2486.9|2480.9|2486.1|2480.1|2487|2481|2485.9|2479.9|41
1725018600000|2024-08-30 11:50:00|2485.9|2479.9|2487.6|2481.6|2487.6|2481.6|2483.6|2477.6|65
1725018900000|2024-08-30 11:55:00|2487.4|2481.4|2488.4|2482.4|2488.4|2482.4|2484.4|2478.4|52
1725019200000|2024-08-30 12:00:00|2487.9|2481.9|2486.9|2480.9|2488.4|2482.4|2486.6|2480.6|57
1725019500000|2024-08-30 12:05:00|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2486.8|2480.8|22
1725019800000|2024-08-30 12:10:00|2487.6|2481.6|2487.5|2481.5|2487.6|2481.6|2486.6|2480.6|35
1725020100000|2024-08-30 12:15:00|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2486.9|2480.9|31
1725020400000|2024-08-30 12:20:00|2487.8|2481.8|2488.3|2482.3|2488.4|2482.4|2487.4|2481.4|25
1725020700000|2024-08-30 12:25:00|2488.4|2482.4|2488.3|2482.3|2488.4|2482.4|2487.6|2481.6|13
1725021000000|2024-08-30 12:30:00|2488.1|2482.1|2489.9|2483.9|2490.4|2484.4|2487.6|2481.6|63
1725021300000|2024-08-30 12:35:00|2490|2484|2488.4|2482.4|2490|2484|2487.3|2481.3|59
1725021600000|2024-08-30 12:40:00|2488|2482|2485.1|2479.1|2488.4|2482.4|2484.8|2478.8|53
1725021900000|2024-08-30 12:45:00|2484.9|2478.9|2484.9|2478.9|2486.1|2480.1|2484.4|2478.4|89
1725022200000|2024-08-30 12:50:00|2485.4|2479.4|2486.1|2480.1|2487.4|2481.4|2483.4|2477.4|55
1725022500000|2024-08-30 12:55:00|2485.9|2479.9|2484.9|2478.9|2485.9|2479.9|2483.6|2477.6|61
1725022800000|2024-08-30 13:00:00|2485|2479|2478.4|2472.4|2485.6|2479.6|2478.3|2472.3|178
1725023100000|2024-08-30 13:05:00|2478.1|2472.1|2479.5|2473.5|2480.9|2474.9|2477.4|2471.4|106
1725023400000|2024-08-30 13:10:00|2479.4|2473.4|2479.9|2473.9|2481.3|2475.3|2477.9|2471.9|98
1725023700000|2024-08-30 13:15:00|2480.1|2474.1|2481.6|2475.6|2482.9|2476.9|2479.4|2473.4|101
1725024000000|2024-08-30 13:20:00|2481.4|2475.4|2480.1|2474.1|2482.6|2476.6|2479.6|2473.6|105
1725024300000|2024-08-30 13:25:00|2480.3|2474.3|2475.6|2469.6|2480.5|2474.5|2473.8|2467.8|113
1725024600000|2024-08-30 13:30:00|2475.4|2469.4|2474.1|2468.1|2476.9|2470.9|2472.9|2466.9|150
1725024900000|2024-08-30 13:35:00|2474.3|2468.3|2477.6|2471.6|2477.9|2471.9|2473.3|2467.3|113
1725025200000|2024-08-30 13:40:00|2477.5|2471.5|2477.6|2471.6|2479.4|2473.4|2477.1|2471.1|87
1725025500000|2024-08-30 13:45:00|2477.4|2471.4|2477.8|2471.8|2478.1|2472.1|2475.9|2469.9|107
1725025800000|2024-08-30 13:50:00|2477.9|2471.9|2476.9|2470.9|2478.8|2472.8|2476.4|2470.4|114
1725026100000|2024-08-30 13:55:00|2476.8|2470.8|2479.1|2473.1|2479.1|2473.1|2476.1|2470.1|68
1725026400000|2024-08-30 14:00:00|2479.4|2473.4|2481.1|2475.1|2482.8|2476.8|2479.4|2473.4|134
1725026700000|2024-08-30 14:05:00|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2478.1|2472.1|112
1725027000000|2024-08-30 14:10:00|2481.4|2475.4|2478.3|2472.3|2482.1|2476.1|2476.4|2470.4|87
1725027300000|2024-08-30 14:15:00|2478.1|2472.1|2482.9|2476.9|2484.8|2478.8|2477.9|2471.9|106
1725027600000|2024-08-30 14:20:00|2483.1|2477.1|2476.5|2470.5|2483.1|2477.1|2476.5|2470.5|92
1725027900000|2024-08-30 14:25:00|2476.6|2470.6|2472|2466|2479.1|2473.1|2471.4|2465.4|104
1725028200000|2024-08-30 14:30:00|2471.9|2465.9|2466.4|2460.4|2472.3|2466.3|2465.9|2459.9|106
1725028500000|2024-08-30 14:35:00|2466.6|2460.6|2463.4|2457.4|2468.6|2462.6|2463.1|2457.1|106
1725028800000|2024-08-30 14:40:00|2463.1|2457.1|2464.4|2458.4|2468.6|2462.6|2463.1|2457.1|128
1725029100000|2024-08-30 14:45:00|2464.3|2458.3|2462.4|2456.4|2467.8|2461.8|2461.6|2455.6|187
1725029400000|2024-08-30 14:50:00|2462.6|2456.6|2462.9|2456.9|2465.6|2459.6|2460.6|2454.6|128
1725029700000|2024-08-30 14:55:00|2462.6|2456.6|2461.1|2455.1|2464.1|2458.1|2460.1|2454.1|118
1725030000000|2024-08-30 15:00:00|2461.4|2455.4|2457.4|2451.4|2462.6|2456.6|2456.1|2450.1|133
1725030300000|2024-08-30 15:05:00|2457.3|2451.3|2453.9|2447.9|2457.6|2451.6|2453.4|2447.4|128
1725030600000|2024-08-30 15:10:00|2453.8|2447.8|2457.9|2451.9|2457.9|2451.9|2451.6|2445.6|146
1725030900000|2024-08-30 15:15:00|2458.1|2452.1|2450.3|2444.3|2461.9|2455.9|2450.3|2444.3|146
1725031200000|2024-08-30 15:20:00|2450.4|2444.4|2459.1|2453.1|2459.1|2453.1|2450.4|2444.4|140
1725031500000|2024-08-30 15:25:00|2459.6|2453.6|2449.9|2443.9|2459.6|2453.6|2447.1|2441.1|262
1725031800000|2024-08-30 15:30:00|2449.8|2443.8|2454.4|2448.4|2454.4|2448.4|2447.3|2441.3|125
1725032100000|2024-08-30 15:35:00|2454.6|2448.6|2455.6|2449.6|2456.9|2450.9|2453.8|2447.8|116
1725032400000|2024-08-30 15:40:00|2455.4|2449.4|2450.1|2444.1|2455.4|2449.4|2445.5|2439.5|119
1725032700000|2024-08-30 15:45:00|2449.9|2443.9|2444.1|2438.1|2450.1|2444.1|2443.6|2437.6|68
1725033000000|2024-08-30 15:50:00|2443.9|2437.9|2447.1|2441.1|2448.1|2442.1|2443.6|2437.6|100
1725033300000|2024-08-30 15:55:00|2447.4|2441.4|2444.9|2438.9|2447.6|2441.6|2444.9|2438.9|64
1725033600000|2024-08-30 16:00:00|2444.6|2438.6|2447.4|2441.4|2447.4|2441.4|2444.1|2438.1|31
1725033900000|2024-08-30 16:05:00|2447.5|2441.5|2448.3|2442.3|2448.6|2442.6|2447.5|2441.5|23
1725034200000|2024-08-30 16:10:00|2448.4|2442.4|2450.9|2444.9|2452.1|2446.1|2448|2442|30
1725034500000|2024-08-30 16:15:00|2450.6|2444.6|2450.6|2444.6|2452.6|2446.6|2450.1|2444.1|31
1725034800000|2024-08-30 16:20:00|2450.8|2444.8|2448.9|2442.9|2451.1|2445.1|2447.9|2441.9|17
1725035100000|2024-08-30 16:25:00|2448.6|2442.6|2448.1|2442.1|2448.8|2442.8|2447.3|2441.3|15
1725035400000|2024-08-30 16:30:00|2448|2442|2446.1|2440.1|2448|2442|2445.6|2439.6|34
1725035700000|2024-08-30 16:35:00|2446.4|2440.4|2448.1|2442.1|2448.9|2442.9|2446.4|2440.4|21
1725036000000|2024-08-30 16:40:00|2448|2442|2449.1|2443.1|2449.4|2443.4|2447.1|2441.1|19
1725036300000|2024-08-30 16:45:00|2449.4|2443.4|2451.1|2445.1|2451.4|2445.4|2449.4|2443.4|26
1725036600000|2024-08-30 16:50:00|2451.3|2445.3|2451.5|2445.5|2451.9|2445.9|2451.3|2445.3|13
1725036900000|2024-08-30 16:55:00|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451|2445|17
1725037200000|2024-08-30 17:00:00|2451.6|2445.6|2451.6|2445.6|2452.3|2446.3|2450.9|2444.9|23
1725037500000|2024-08-30 17:05:00|2451.5|2445.5|2451.6|2445.6|2451.8|2445.8|2450.4|2444.4|12
1725037800000|2024-08-30 17:10:00|2451.8|2445.8|2452.6|2446.6|2452.6|2446.6|2451.3|2445.3|19
1725038100000|2024-08-30 17:15:00|2452.1|2446.1|2453.4|2447.4|2454.5|2448.5|2452.1|2446.1|15
1725038400000|2024-08-30 17:20:00|2453.1|2447.1|2448.4|2442.4|2453.1|2447.1|2448.4|2442.4|21
1725038700000|2024-08-30 17:25:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|29
1725039000000|2024-08-30 17:30:00|2448.1|2442.1|2448.5|2442.5|2449.1|2443.1|2447.8|2441.8|20
1725039300000|2024-08-30 17:35:00|2448.1|2442.1|2448.8|2442.8|2449.1|2443.1|2448.1|2442.1|9
1725039600000|2024-08-30 17:40:00|2449|2443|2448|2442|2449.5|2443.5|2447|2441|16
1725039900000|2024-08-30 17:45:00|2448.1|2442.1|2450.4|2444.4|2450.4|2444.4|2448|2442|12
1725040200000|2024-08-30 17:50:00|2449.5|2443.5|2453.4|2447.4|2454.4|2448.4|2449.3|2443.3|30
1725040500000|2024-08-30 17:55:00|2457.8|2442.8|2455.3|2440.3|2457.8|2442.8|2455.3|2440.3|4
1725235200000|2024-09-02 00:00:00|2452.3|2446.3|2457.8|2451.8|2457.8|2451.8|2452.1|2446.1|31
1725235500000|2024-09-02 00:05:00|2457.6|2451.6|2458.5|2452.5|2458.5|2452.5|2457.3|2451.3|22
1725235800000|2024-09-02 00:10:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458|2452|15
1725236100000|2024-09-02 00:15:00|2459.4|2453.4|2458.3|2452.3|2459.5|2453.5|2458.3|2452.3|19
1725236400000|2024-09-02 00:20:00|2458.5|2452.5|2458.3|2452.3|2460|2454|2458.3|2452.3|12
1725236700000|2024-09-02 00:25:00|2458|2452|2457|2451|2458|2452|2457|2451|12
1725237000000|2024-09-02 00:30:00|2456.8|2450.8|2458|2452|2458.3|2452.3|2456.8|2450.8|9
1725237300000|2024-09-02 00:35:00|2457.9|2451.9|2458.4|2452.4|2458.4|2452.4|2457.8|2451.8|8
1725237600000|2024-09-02 00:40:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2457.5|2451.5|14
1725237900000|2024-09-02 00:45:00|2458.5|2452.5|2456.3|2450.3|2458.5|2452.5|2455.9|2449.9|17
1725238200000|2024-09-02 00:50:00|2456.1|2450.1|2456.3|2450.3|2456.5|2450.5|2455.5|2449.5|18
1725238500000|2024-09-02 00:55:00|2456.5|2450.5|2456|2447|2456.5|2450.5|2453.5|2446.5|26
1725238800000|2024-09-02 01:00:00|2455.8|2446.8|2449.3|2443.3|2455.8|2446.8|2448.5|2440|132
1725239100000|2024-09-02 01:05:00|2449.4|2443.4|2450.3|2444.3|2452.8|2446.8|2447.4|2441.4|91
1725239400000|2024-09-02 01:10:00|2450|2444|2448.4|2442.4|2451.6|2445.6|2448.3|2442.3|92
1725239700000|2024-09-02 01:15:00|2448.6|2442.6|2447.5|2441.5|2450|2444|2446.6|2440.6|89
1725240000000|2024-09-02 01:20:00|2447.8|2441.8|2449.8|2443.8|2450.4|2444.4|2447.5|2441.5|43
1725240300000|2024-09-02 01:25:00|2449.5|2443.5|2446.5|2440.5|2449.5|2443.5|2446|2440|46
1725240600000|2024-09-02 01:30:00|2446.6|2440.6|2449.9|2443.9|2450.1|2444.1|2446.5|2440.5|62
1725240900000|2024-09-02 01:35:00|2449.8|2443.8|2446|2440|2449.8|2443.8|2445.3|2439.3|63
1725241200000|2024-09-02 01:40:00|2445.8|2439.8|2441.5|2435.5|2445.8|2439.8|2440.4|2434.4|55
1725241500000|2024-09-02 01:45:00|2441.3|2435.3|2441.9|2435.9|2442|2436|2440.6|2434.6|62
1725241800000|2024-09-02 01:50:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2440.5|2434.5|55
1725242100000|2024-09-02 01:55:00|2441.4|2435.4|2440.5|2434.5|2441.8|2435.8|2440.3|2434.3|41
1725242400000|2024-09-02 02:00:00|2440.3|2434.3|2437.4|2431.4|2441.3|2435.3|2435.9|2429.9|76
1725242700000|2024-09-02 02:05:00|2437.3|2431.3|2439|2433|2439|2433|2436.3|2430.3|56
1725243000000|2024-09-02 02:10:00|2438.8|2432.8|2436.3|2430.3|2438.8|2432.8|2435.8|2429.8|79
1725243300000|2024-09-02 02:15:00|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.5|2429.5|27
1725243600000|2024-09-02 02:20:00|2435.8|2429.8|2435.5|2429.5|2435.9|2429.9|2434.6|2428.6|17
1725243900000|2024-09-02 02:25:00|2435.3|2429.3|2433.9|2427.9|2435.4|2429.4|2433.4|2427.4|28
1725244200000|2024-09-02 02:30:00|2433.8|2427.8|2433.4|2427.4|2434.4|2428.4|2432.1|2426.1|61
1725244500000|2024-09-02 02:35:00|2433.8|2427.8|2436.3|2430.3|2436.3|2430.3|2433|2427|63
1725244800000|2024-09-02 02:40:00|2436|2430|2438.4|2432.4|2438.8|2432.8|2435.5|2429.5|55
1725245100000|2024-09-02 02:45:00|2438.3|2432.3|2437.5|2431.5|2438.5|2432.5|2437|2431|27
1725245400000|2024-09-02 02:50:00|2437.3|2431.3|2436.3|2430.3|2437.8|2431.8|2435.3|2429.3|54
1725245700000|2024-09-02 02:55:00|2436.5|2430.5|2438.3|2432.3|2438.5|2432.5|2436|2430|61
1725246000000|2024-09-02 03:00:00|2438|2432|2436|2430|2438|2432|2436|2430|71
1725246300000|2024-09-02 03:05:00|2435.8|2429.8|2435.3|2429.3|2435.9|2429.9|2434.5|2428.5|37
1725246600000|2024-09-02 03:10:00|2435|2429|2436.5|2430.5|2437.3|2431.3|2434.8|2428.8|43
1725246900000|2024-09-02 03:15:00|2436.3|2430.3|2435.3|2429.3|2436.6|2430.6|2434.8|2428.8|45
1725247200000|2024-09-02 03:20:00|2435|2429|2432|2426|2435|2429|2431.4|2425.4|65
1725247500000|2024-09-02 03:25:00|2431.8|2425.8|2434.3|2425.3|2434.5|2426.3|2431.3|2424.8|17
1725247800000|2024-09-02 03:30:00|2432.6|2426.6|2431.6|2425.6|2432.6|2426.6|2431.5|2425.5|8
1725248100000|2024-09-02 03:35:00|2431.8|2425.8|2432|2426|2432.1|2426.1|2431.6|2425.6|5
1725248400000|2024-09-02 03:40:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1725248700000|2024-09-02 03:45:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1725249000000|2024-09-02 03:50:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1725249300000|2024-09-02 03:55:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1725249600000|2024-09-02 04:00:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1725249900000|2024-09-02 04:05:00|2430.8|2424.8|2430.6|2424.6|2431|2425|2430|2424|6
1725250200000|2024-09-02 04:10:00|2430.4|2424.4|2429.5|2423.5|2430.4|2424.4|2429.5|2423.5|11
1725250500000|2024-09-02 04:15:00|2429.4|2423.4|2429.5|2423.5|2429.9|2423.9|2429.4|2423.4|11
1725250800000|2024-09-02 04:20:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.5|2423.5|4
1725251100000|2024-09-02 04:25:00|2429.3|2423.3|2428.6|2422.6|2429.5|2423.5|2428.6|2422.6|10
1725251400000|2024-09-02 04:30:00|2428.9|2422.9|2429|2423|2429.5|2423.5|2428.9|2422.9|6
1725251700000|2024-09-02 04:35:00|2429.6|2423.6|2430|2424|2430|2424|2429.5|2423.5|5
1725252000000|2024-09-02 04:40:00|2429.9|2423.9|2429.5|2423.5|2430|2424|2429|2423|7
1725252300000|2024-09-02 04:45:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|3
1725252600000|2024-09-02 04:50:00|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1725252900000|2024-09-02 04:55:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1725253200000|2024-09-02 05:00:00|2430.3|2424.3|2432.5|2426.5|2433|2427|2430|2424|27
1725253500000|2024-09-02 05:05:00|2432.3|2426.3|2432|2426|2433|2427|2431.8|2425.8|15
1725253800000|2024-09-02 05:10:00|2431.8|2425.8|2431.8|2425.8|2432.4|2426.4|2430.9|2424.9|19
1725254100000|2024-09-02 05:15:00|2431.9|2425.9|2434.5|2428.5|2435.3|2429.3|2431.9|2425.9|22
1725254400000|2024-09-02 05:20:00|2434.8|2428.8|2436.5|2430.5|2436.8|2430.8|2434.8|2428.8|13
1725254700000|2024-09-02 05:25:00|2436.8|2430.8|2438|2429|2438|2430.8|2436.5|2429|5
1725255000000|2024-09-02 05:30:00|2438.3|2429.3|2433|2427|2439.5|2431.1|2433|2427|46
1725255300000|2024-09-02 05:35:00|2433.3|2427.3|2436.3|2430.3|2437|2431|2433.3|2427.3|42
1725255600000|2024-09-02 05:40:00|2436|2430|2435.5|2429.5|2436|2430|2433.5|2427.5|39
1725255900000|2024-09-02 05:45:00|2435.3|2429.3|2436|2430|2436|2430|2433.8|2427.8|52
1725256200000|2024-09-02 05:50:00|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2435|2429|29
1725256500000|2024-09-02 05:55:00|2435.3|2429.3|2434|2428|2435.3|2429.3|2433.8|2427.8|34
1725256800000|2024-09-02 06:00:00|2433.8|2427.8|2434.8|2428.8|2436.5|2430.5|2433.5|2427.5|44
1725257100000|2024-09-02 06:05:00|2434.6|2428.6|2433.3|2427.3|2434.6|2428.6|2433.3|2427.3|33
1725257400000|2024-09-02 06:10:00|2433|2427|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|23
1725257700000|2024-09-02 06:15:00|2432.5|2426.5|2432.1|2426.1|2434|2428|2431.8|2425.8|33
1725258000000|2024-09-02 06:20:00|2431.8|2425.8|2430.5|2424.5|2431.8|2425.8|2430|2424|37
1725258300000|2024-09-02 06:25:00|2430.4|2424.4|2433.5|2427.5|2433.8|2427.8|2430|2424|77
1725258600000|2024-09-02 06:30:00|2433.3|2427.3|2433.5|2427.5|2434.5|2428.5|2433.1|2427.1|40
1725258900000|2024-09-02 06:35:00|2433.3|2427.3|2434.1|2428.1|2434.1|2428.1|2431.8|2425.8|70
1725259200000|2024-09-02 06:40:00|2433.9|2427.9|2435.5|2429.5|2435.5|2429.5|2433.1|2427.1|52
1725259500000|2024-09-02 06:45:00|2435.4|2429.4|2438.1|2432.1|2438.1|2432.1|2435.4|2429.4|35
1725259800000|2024-09-02 06:50:00|2437.9|2431.9|2430.5|2424.5|2437.9|2431.9|2429.1|2423.1|94
1725260100000|2024-09-02 06:55:00|2430.3|2424.3|2430.3|2424.3|2432.5|2426.5|2428.4|2422.4|124
1725260400000|2024-09-02 07:00:00|2432|2426|2432.6|2426.6|2437.1|2431.1|2430.3|2424.3|202
1725260700000|2024-09-02 07:05:00|2432.9|2426.9|2428.8|2422.8|2435.6|2429.6|2428.4|2422.4|151
1725261000000|2024-09-02 07:10:00|2428.6|2422.6|2425.3|2419.3|2428.8|2422.8|2425.1|2419.1|98
1725261300000|2024-09-02 07:15:00|2425.4|2419.4|2428.6|2422.6|2429.6|2423.6|2425.4|2419.4|84
1725261600000|2024-09-02 07:20:00|2428.9|2422.9|2430.1|2424.1|2431.1|2425.1|2428.6|2422.6|76
1725261900000|2024-09-02 07:25:00|2430.4|2424.4|2426.1|2420.1|2431.1|2425.1|2426.1|2420.1|30
1725262200000|2024-09-02 07:30:00|2425.6|2419.6|2428.9|2422.9|2430.6|2424.6|2425.4|2419.4|98
1725262500000|2024-09-02 07:35:00|2428.6|2422.6|2429.9|2423.9|2430.1|2424.1|2426.9|2420.9|77
1725262800000|2024-09-02 07:40:00|2430.1|2424.1|2433.1|2427.1|2433.1|2427.1|2429.9|2423.9|87
1725263100000|2024-09-02 07:45:00|2433.4|2427.4|2434.6|2428.6|2436.8|2430.8|2432.9|2426.9|43
1725263400000|2024-09-02 07:50:00|2435.1|2429.1|2437.4|2431.4|2438.5|2432.5|2433.8|2427.8|65
1725263700000|2024-09-02 07:55:00|2437.1|2431.1|2430.9|2424.9|2437.5|2431.5|2430.6|2424.6|75
1725264000000|2024-09-02 08:00:00|2430.6|2424.6|2434.4|2428.4|2434.4|2428.4|2429.9|2423.9|139
1725264300000|2024-09-02 08:05:00|2434.6|2428.6|2431.1|2425.1|2435.4|2429.4|2430.9|2424.9|124
1725264600000|2024-09-02 08:10:00|2430.9|2424.9|2426.3|2420.3|2430.9|2424.9|2425.1|2419.1|87
1725264900000|2024-09-02 08:15:00|2426.4|2420.4|2423.6|2417.6|2426.4|2420.4|2423.3|2417.3|83
1725265200000|2024-09-02 08:20:00|2423.4|2417.4|2424.6|2418.6|2425.4|2419.4|2423.4|2417.4|62
1725265500000|2024-09-02 08:25:00|2424.4|2418.4|2431.6|2425.6|2432.1|2426.1|2424.4|2418.4|74
1725265800000|2024-09-02 08:30:00|2431.9|2425.9|2428.4|2422.4|2432.1|2426.1|2427.9|2421.9|61
1725266100000|2024-09-02 08:35:00|2428.1|2422.1|2428.6|2422.6|2430.1|2424.1|2427.8|2421.8|47
1725266400000|2024-09-02 08:40:00|2428.5|2422.5|2429.1|2423.1|2429.4|2423.4|2427.1|2421.1|47
1725266700000|2024-09-02 08:45:00|2428.9|2422.9|2429.1|2423.1|2430.6|2424.6|2428.9|2422.9|16
1725267000000|2024-09-02 08:50:00|2429.4|2423.4|2429.1|2423.1|2429.6|2423.6|2426.6|2420.6|31
1725267300000|2024-09-02 08:55:00|2429.3|2423.3|2425.9|2419.9|2430.3|2424.3|2425.9|2419.9|44
1725267600000|2024-09-02 09:00:00|2425.6|2419.6|2423.6|2417.6|2425.8|2419.8|2423.4|2417.4|66
1725267900000|2024-09-02 09:05:00|2423.4|2417.4|2424.4|2418.4|2425.6|2419.6|2422.9|2416.9|34
1725268200000|2024-09-02 09:10:00|2424.5|2418.5|2424.1|2418.1|2425.4|2419.4|2423.6|2417.6|42
1725268500000|2024-09-02 09:15:00|2423.9|2417.9|2422.9|2416.9|2424.6|2418.6|2422.9|2416.9|33
1725268800000|2024-09-02 09:20:00|2423.1|2417.1|2421.9|2415.9|2423.3|2417.3|2421.9|2415.9|11
1725269100000|2024-09-02 09:25:00|2421.8|2415.8|2422.9|2416.9|2423.4|2417.4|2421.8|2415.8|17
1725269400000|2024-09-02 09:30:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.9|2415.9|24
1725269700000|2024-09-02 09:35:00|2422.1|2416.1|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|19
1725270000000|2024-09-02 09:40:00|2421.9|2415.9|2418.4|2412.4|2422.9|2416.9|2416.5|2410.5|44
1725270300000|2024-09-02 09:45:00|2418.5|2412.5|2416.9|2410.9|2418.8|2412.8|2416.4|2410.4|46
1725270600000|2024-09-02 09:50:00|2416.6|2410.6|2414.1|2408.1|2417.1|2411.1|2414.1|2408.1|53
1725270900000|2024-09-02 09:55:00|2414.4|2408.4|2416.9|2410.9|2417.1|2411.1|2414.4|2408.4|53
1725271200000|2024-09-02 10:00:00|2416.6|2410.6|2419.1|2413.1|2419.9|2413.9|2416.6|2410.6|28
1725271500000|2024-09-02 10:05:00|2419|2413|2418.4|2412.4|2420.6|2414.6|2418.3|2412.3|25
1725271800000|2024-09-02 10:10:00|2418.6|2412.6|2418.1|2412.1|2419.9|2413.9|2417.6|2411.6|33
1725272100000|2024-09-02 10:15:00|2418|2412|2417.9|2411.9|2418.6|2412.6|2417.5|2411.5|19
1725272400000|2024-09-02 10:20:00|2417.6|2411.6|2417.3|2411.3|2418.1|2412.1|2416.6|2410.6|33
1725272700000|2024-09-02 10:25:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2415.9|2409.9|37
1725273000000|2024-09-02 10:30:00|2416.9|2410.9|2418.6|2412.6|2419.1|2413.1|2416.3|2410.3|49
1725273300000|2024-09-02 10:35:00|2418.9|2412.9|2419.1|2413.1|2419.6|2413.6|2418.9|2412.9|8
1725273600000|2024-09-02 10:40:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|10
1725273900000|2024-09-02 10:45:00|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|4
1725274200000|2024-09-02 10:50:00|2418.4|2412.4|2417.8|2411.8|2418.4|2412.4|2416.8|2410.8|24
1725274500000|2024-09-02 10:55:00|2417.3|2411.3|2418.3|2412.3|2418.3|2412.3|2417.3|2411.3|33
1725274800000|2024-09-02 11:00:00|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2417.5|2411.5|41
1725275100000|2024-09-02 11:05:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2417.8|2411.8|19
1725275400000|2024-09-02 11:10:00|2417.8|2411.8|2417.5|2411.5|2418.5|2412.5|2416.8|2410.8|21
1725275700000|2024-09-02 11:15:00|2417.3|2411.3|2419|2413|2419|2413|2417.3|2411.3|16
1725276000000|2024-09-02 11:20:00|2419.3|2413.3|2422|2416|2422|2416|2419.3|2413.3|35
1725276300000|2024-09-02 11:25:00|2421.8|2415.8|2419.8|2413.8|2421.8|2415.8|2418.8|2412.8|41
1725276600000|2024-09-02 11:30:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2419.3|2413.3|31
1725276900000|2024-09-02 11:35:00|2420.3|2414.3|2420.8|2414.8|2421|2415|2419.8|2413.8|19
1725277200000|2024-09-02 11:40:00|2420.5|2414.5|2421|2415|2421|2415|2418|2412|39
1725277500000|2024-09-02 11:45:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.3|2414.3|25
1725277800000|2024-09-02 11:50:00|2421.3|2415.3|2422.3|2416.3|2423.3|2417.3|2420|2414|39
1725278100000|2024-09-02 11:55:00|2422.5|2416.5|2417.8|2411.8|2422.8|2416.8|2416.8|2410.8|69
1725278400000|2024-09-02 12:00:00|2418|2412|2417.8|2411.8|2419.3|2413.3|2417|2411|50
1725278700000|2024-09-02 12:05:00|2418|2412|2418.6|2412.6|2420.6|2414.6|2417.8|2411.8|38
1725279000000|2024-09-02 12:10:00|2418.9|2412.9|2420.1|2414.1|2420.3|2414.3|2418.9|2412.9|32
1725279300000|2024-09-02 12:15:00|2420.4|2414.4|2420.3|2414.3|2421.6|2415.6|2420|2414|20
1725279600000|2024-09-02 12:20:00|2420.4|2414.4|2420.4|2414.4|2420.6|2414.6|2419.8|2413.8|13
1725279900000|2024-09-02 12:25:00|2420.6|2414.6|2420.8|2414.8|2420.8|2414.8|2419.9|2413.9|12
1725280200000|2024-09-02 12:30:00|2420.6|2414.6|2419.9|2413.9|2420.6|2414.6|2419.4|2413.4|26
1725280500000|2024-09-02 12:35:00|2419.8|2413.8|2420.9|2414.9|2420.9|2414.9|2419.6|2413.6|12
1725280800000|2024-09-02 12:40:00|2421|2415|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|15
1725281100000|2024-09-02 12:45:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|6
1725281400000|2024-09-02 12:50:00|2422.1|2416.1|2421.9|2415.9|2423.1|2417.1|2421.6|2415.6|31
1725281700000|2024-09-02 12:55:00|2422|2416|2423.1|2417.1|2423.1|2417.1|2421.6|2415.6|29
1725282000000|2024-09-02 13:00:00|2423|2417|2423.8|2417.8|2425.1|2419.1|2422.1|2416.1|179
1725282300000|2024-09-02 13:05:00|2423.6|2417.6|2424.1|2418.1|2425.5|2419.5|2423.1|2417.1|153
1725282600000|2024-09-02 13:10:00|2424|2418|2423.5|2417.5|2425.6|2419.6|2422.9|2416.9|69
1725282900000|2024-09-02 13:15:00|2423.4|2417.4|2426.4|2420.4|2426.9|2420.9|2423.1|2417.1|69
1725283200000|2024-09-02 13:20:00|2426.5|2420.5|2429.3|2423.3|2429.9|2423.9|2426.4|2420.4|87
1725283500000|2024-09-02 13:25:00|2429.4|2423.4|2427.9|2421.9|2429.5|2423.5|2426.9|2420.9|67
1725283800000|2024-09-02 13:30:00|2427.8|2421.8|2428.3|2422.3|2429.4|2423.4|2427.5|2421.5|72
1725284100000|2024-09-02 13:35:00|2428.4|2422.4|2427.6|2421.6|2429.8|2423.8|2427.1|2421.1|41
1725284400000|2024-09-02 13:40:00|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.6|2420.6|18
1725284700000|2024-09-02 13:45:00|2427.1|2421.1|2430.6|2424.6|2430.6|2424.6|2426.4|2420.4|43
1725285000000|2024-09-02 13:50:00|2430.5|2424.5|2431.4|2425.4|2431.9|2425.9|2428.6|2422.6|65
1725285300000|2024-09-02 13:55:00|2431.3|2425.3|2426.9|2420.9|2431.5|2425.5|2426.1|2420.1|73
1725285600000|2024-09-02 14:00:00|2427.1|2421.1|2427.1|2421.1|2428.3|2422.3|2426.6|2420.6|69
1725285900000|2024-09-02 14:05:00|2426.9|2420.9|2426.4|2420.4|2428.4|2422.4|2425.6|2419.6|66
1725286200000|2024-09-02 14:10:00|2426.6|2420.6|2426.1|2420.1|2427.6|2421.6|2426.1|2420.1|26
1725286500000|2024-09-02 14:15:00|2426.4|2420.4|2427.9|2421.9|2428.1|2422.1|2425.6|2419.6|35
1725286800000|2024-09-02 14:20:00|2427.6|2421.6|2426.6|2420.6|2428.4|2422.4|2425.9|2419.9|49
1725287100000|2024-09-02 14:25:00|2426.8|2420.8|2428.8|2422.8|2429.1|2423.1|2426.3|2420.3|27
1725287400000|2024-09-02 14:30:00|2428.9|2422.9|2427.4|2421.4|2429.4|2423.4|2426.6|2420.6|71
1725287700000|2024-09-02 14:35:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2426.1|2420.1|46
1725288000000|2024-09-02 14:40:00|2427.9|2421.9|2430.9|2424.9|2430.9|2424.9|2427.9|2421.9|32
1725288300000|2024-09-02 14:45:00|2431|2425|2426.6|2420.6|2431.9|2425.9|2426.1|2420.1|38
1725288600000|2024-09-02 14:50:00|2426.9|2420.9|2429.4|2423.4|2429.6|2423.6|2426.9|2420.9|32
1725288900000|2024-09-02 14:55:00|2429.3|2423.3|2431.4|2425.4|2431.4|2425.4|2428.6|2422.6|31
1725289200000|2024-09-02 15:00:00|2431.1|2425.1|2430.3|2424.3|2431.9|2425.9|2429.1|2423.1|35
1725289500000|2024-09-02 15:05:00|2429.8|2423.8|2427.9|2421.9|2429.8|2423.8|2427.9|2421.9|37
1725289800000|2024-09-02 15:10:00|2427.6|2421.6|2428.6|2422.6|2429.9|2423.9|2427.4|2421.4|30
1725290100000|2024-09-02 15:15:00|2428.4|2422.4|2424.4|2418.4|2428.4|2422.4|2422.6|2416.6|91
1725290400000|2024-09-02 15:20:00|2424.6|2418.6|2424.5|2418.5|2427.1|2421.1|2424.4|2418.4|34
1725290700000|2024-09-02 15:25:00|2425.4|2419.4|2427.6|2421.6|2430.9|2424.9|2424.4|2418.4|147
1725291000000|2024-09-02 15:30:00|2427.9|2421.9|2431.6|2425.6|2431.9|2425.9|2427.9|2421.9|44
1725291300000|2024-09-02 15:35:00|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2430.6|2424.6|46
1725291600000|2024-09-02 15:40:00|2431.9|2425.9|2426.1|2420.1|2431.9|2425.9|2424.6|2418.6|85
1725291900000|2024-09-02 15:45:00|2426|2420|2426.1|2420.1|2426.4|2420.4|2424.4|2418.4|36
1725292200000|2024-09-02 15:50:00|2426.4|2420.4|2428.9|2422.9|2428.9|2422.9|2426.4|2420.4|29
1725292500000|2024-09-02 15:55:00|2429.1|2423.1|2427.9|2421.9|2429.6|2423.6|2427.8|2421.8|22
1725292800000|2024-09-02 16:00:00|2428.1|2422.1|2427.6|2421.6|2428.3|2422.3|2427.6|2421.6|9
1725293100000|2024-09-02 16:05:00|2428.3|2422.3|2429.5|2423.5|2429.9|2423.9|2428.3|2422.3|17
1725293400000|2024-09-02 16:10:00|2429.6|2423.6|2431.1|2425.1|2431.1|2425.1|2429.6|2423.6|6
1725293700000|2024-09-02 16:15:00|2431.4|2425.4|2430.5|2424.5|2431.6|2425.6|2430.3|2424.3|10
1725294000000|2024-09-02 16:20:00|2430.3|2424.3|2428.3|2422.3|2430.5|2424.5|2428.1|2422.1|11
1725294300000|2024-09-02 16:25:00|2428.4|2422.4|2427.3|2421.3|2428.4|2422.4|2427.1|2421.1|11
1725294600000|2024-09-02 16:30:00|2427.1|2421.1|2428.9|2422.9|2428.9|2422.9|2427.1|2421.1|26
1725294900000|2024-09-02 16:35:00|2428.6|2422.6|2429.4|2423.4|2429.6|2423.6|2428.1|2422.1|15
1725295200000|2024-09-02 16:40:00|2429.5|2423.5|2429.6|2423.6|2429.6|2423.6|2429.5|2423.5|2
1725295500000|2024-09-02 16:45:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|5
1725295800000|2024-09-02 16:50:00|2429.6|2423.6|2428.8|2422.8|2429.6|2423.6|2428.6|2422.6|7
1725296100000|2024-09-02 16:55:00|2428.6|2422.6|2429|2423|2429.1|2423.1|2428.6|2422.6|7
1725296700000|2024-09-02 17:05:00|2429.1|2423.1|2429.4|2423.4|2429.9|2423.9|2429.1|2423.1|8
1725297000000|2024-09-02 17:10:00|2429.3|2423.3|2430|2424|2430|2424|2429.3|2423.3|4
1725297300000|2024-09-02 17:15:00|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.5|2423.5|6
1725297600000|2024-09-02 17:20:00|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.5|2423.5|4
1725298200000|2024-09-02 17:30:00|2430.3|2424.3|2430.5|2424.5|2430.6|2424.6|2430.3|2424.3|7
1725298500000|2024-09-02 17:35:00|2430.8|2424.8|2430|2424|2430.8|2424.8|2429.6|2423.6|5
1725298800000|2024-09-02 17:40:00|2430.3|2424.3|2429.6|2423.6|2430.3|2424.3|2429.6|2423.6|2
1725299100000|2024-09-02 17:45:00|2429.4|2423.4|2430.9|2424.9|2431.3|2425.3|2429.4|2423.4|5
1725299400000|2024-09-02 17:50:00|2431.1|2425.1|2429.4|2423.4|2431.1|2425.1|2427|2421|29
1725299700000|2024-09-02 17:55:00|2434|2419|2431.8|2416.8|2434|2419|2431.8|2416.8|7
1725321600000|2024-09-03 00:00:00|2427|2421|2430.3|2424.3|2430.3|2424.3|2427|2421|8
1725321900000|2024-09-03 00:05:00|2430|2424|2431|2425|2431|2425|2429.5|2423.5|24
1725322200000|2024-09-03 00:10:00|2430.3|2424.3|2432.1|2426.1|2432.1|2426.1|2430|2424|10
1725322500000|2024-09-03 00:15:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2430.5|2424.5|12
1725322800000|2024-09-03 00:20:00|2431|2425|2430|2424|2431|2425|2429.5|2423.5|10
1725323100000|2024-09-03 00:25:00|2429.9|2423.9|2430|2424|2430|2424|2429.3|2423.3|15
1725323400000|2024-09-03 00:30:00|2429.8|2423.8|2427.8|2421.8|2429.8|2423.8|2427.8|2421.8|15
1725323700000|2024-09-03 00:35:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2426.8|2420.8|11
1725324000000|2024-09-03 00:40:00|2427.8|2421.8|2427.5|2421.5|2428|2422|2427.5|2421.5|14
1725324300000|2024-09-03 00:45:00|2427.3|2421.3|2427.1|2421.1|2427.3|2421.3|2426.8|2420.8|5
1725324600000|2024-09-03 00:50:00|2427|2421|2427.5|2421.5|2427.5|2421.5|2426|2420|15
1725324900000|2024-09-03 00:55:00|2427.3|2421.3|2429|2420|2429|2421.8|2427|2419.3|28
1725325200000|2024-09-03 01:00:00|2428.5|2419.5|2425.8|2419.8|2428.5|2420.5|2424.8|2416.5|74
1725325500000|2024-09-03 01:05:00|2425.5|2419.5|2425|2419|2426.5|2420.5|2424.8|2418.8|52
1725325800000|2024-09-03 01:10:00|2425.3|2419.3|2424|2418|2425.5|2419.5|2423.4|2417.4|40
1725326100000|2024-09-03 01:15:00|2424.3|2418.3|2426|2420|2426.5|2420.5|2424|2418|49
1725326400000|2024-09-03 01:20:00|2426.3|2420.3|2422.8|2416.8|2426.5|2420.5|2422.3|2416.3|49
1725326700000|2024-09-03 01:25:00|2423|2417|2422.3|2416.3|2423.3|2417.3|2422|2416|28
1725327000000|2024-09-03 01:30:00|2422.5|2416.5|2421.8|2415.8|2423.5|2417.5|2421.5|2415.5|58
1725327300000|2024-09-03 01:35:00|2422|2416|2423.8|2417.8|2423.8|2417.8|2421.5|2415.5|35
1725327600000|2024-09-03 01:40:00|2424|2418|2421.8|2415.8|2424.5|2418.5|2421.5|2415.5|36
1725327900000|2024-09-03 01:45:00|2422|2416|2423.5|2417.5|2424.3|2418.3|2420.1|2414.1|56
1725328200000|2024-09-03 01:50:00|2423.8|2417.8|2423.4|2417.4|2424.4|2418.4|2421.9|2415.9|51
1725328500000|2024-09-03 01:55:00|2423.8|2417.8|2423.8|2417.8|2425.5|2419.5|2423|2417|72
1725328800000|2024-09-03 02:00:00|2423.5|2417.5|2424.3|2418.3|2426.3|2420.3|2423|2417|91
1725329100000|2024-09-03 02:05:00|2424|2418|2426.8|2420.8|2426.8|2420.8|2424|2418|72
1725329400000|2024-09-03 02:10:00|2427|2421|2429|2423|2430.5|2424.5|2426.5|2420.5|75
1725329700000|2024-09-03 02:15:00|2429.3|2423.3|2426.8|2420.8|2429.5|2423.5|2426.8|2420.8|26
1725330000000|2024-09-03 02:20:00|2427|2421|2426.8|2420.8|2427.5|2421.5|2426.3|2420.3|18
1725330300000|2024-09-03 02:25:00|2426.5|2420.5|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|13
1725330600000|2024-09-03 02:30:00|2427.3|2421.3|2426|2420|2427.5|2421.5|2425|2419|55
1725330900000|2024-09-03 02:35:00|2425.8|2419.8|2424.5|2418.5|2425.8|2419.8|2423.9|2417.9|34
1725331200000|2024-09-03 02:40:00|2424.8|2418.8|2424.8|2418.8|2425.5|2419.5|2424|2418|30
1725331500000|2024-09-03 02:45:00|2424.9|2418.9|2423.5|2417.5|2425|2419|2423.5|2417.5|23
1725331800000|2024-09-03 02:50:00|2423.4|2417.4|2420.8|2414.8|2423.4|2417.4|2420.3|2414.3|22
1725332100000|2024-09-03 02:55:00|2421|2415|2420.5|2414.5|2421|2415|2419.4|2413.4|27
1725332400000|2024-09-03 03:00:00|2420.3|2414.3|2419.6|2413.6|2420.5|2414.5|2419.4|2413.4|37
1725332700000|2024-09-03 03:05:00|2419.4|2413.4|2418.6|2412.6|2419.5|2413.5|2418.5|2412.5|37
1725333000000|2024-09-03 03:10:00|2418.8|2412.8|2419.1|2413.1|2419.5|2413.5|2418.8|2412.8|23
1725333300000|2024-09-03 03:15:00|2418.8|2412.8|2419|2413|2419|2413|2418|2412|36
1725333600000|2024-09-03 03:20:00|2418.8|2412.8|2419.5|2413.5|2420.5|2414.5|2418.8|2412.8|30
1725333900000|2024-09-03 03:25:00|2419.3|2413.3|2420.8|2411.8|2420.8|2413.3|2418.8|2411.5|15
1725334200000|2024-09-03 03:30:00|2420.5|2411.5|2417.5|2411.5|2420.5|2413|2417.5|2411.5|9
1725334500000|2024-09-03 03:35:00|2417.3|2411.3|2418|2412|2418|2412|2417.3|2411.3|14
1725334800000|2024-09-03 03:40:00|2417.9|2411.9|2418|2412|2418|2412|2417.5|2411.5|5
1725335100000|2024-09-03 03:45:00|2417.9|2411.9|2418.5|2412.5|2418.5|2412.5|2417.6|2411.6|13
1725335400000|2024-09-03 03:50:00|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|8
1725335700000|2024-09-03 03:55:00|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|5
1725336000000|2024-09-03 04:00:00|2419|2413|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|4
1725336300000|2024-09-03 04:05:00|2418.5|2412.5|2418.8|2412.8|2419|2413|2418.3|2412.3|6
1725336600000|2024-09-03 04:10:00|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1725336900000|2024-09-03 04:15:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|5
1725337200000|2024-09-03 04:20:00|2418.3|2412.3|2418.1|2412.1|2418.3|2412.3|2418.1|2412.1|2
1725337500000|2024-09-03 04:25:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.3|2411.3|10
1725337800000|2024-09-03 04:30:00|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2417.1|2411.1|9
1725338100000|2024-09-03 04:35:00|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|5
1725338400000|2024-09-03 04:40:00|2416.6|2410.6|2416|2410|2416.6|2410.6|2415.5|2409.5|8
1725338700000|2024-09-03 04:45:00|2416.3|2410.3|2416|2410|2416.8|2410.8|2416|2410|6
1725339000000|2024-09-03 04:50:00|2415.8|2409.8|2416|2410|2416|2410|2415.5|2409.5|4
1725339300000|2024-09-03 04:55:00|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1725339600000|2024-09-03 05:00:00|2415.8|2409.8|2417.4|2411.4|2418|2412|2415.6|2409.6|10
1725339900000|2024-09-03 05:05:00|2417.3|2411.3|2417.5|2411.5|2418|2412|2417.3|2411.3|7
1725340200000|2024-09-03 05:10:00|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|4
1725340500000|2024-09-03 05:15:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418|2412|7
1725340800000|2024-09-03 05:20:00|2418.8|2412.8|2418.5|2412.5|2419|2413|2418.5|2412.5|6
1725341100000|2024-09-03 05:25:00|2418.8|2412.8|2419.3|2410.3|2419.5|2413|2418|2410.3|16
1725341400000|2024-09-03 05:30:00|2418.8|2409.8|2415.9|2409.9|2420|2412.5|2415.5|2409.5|88
1725341700000|2024-09-03 05:35:00|2415.5|2409.5|2414|2408|2415.5|2409.5|2413.4|2407.4|95
1725342000000|2024-09-03 05:40:00|2414.1|2408.1|2416|2410|2416|2410|2414|2408|51
1725342300000|2024-09-03 05:45:00|2416.3|2410.3|2419.5|2413.5|2419.5|2413.5|2415.5|2409.5|53
1725342600000|2024-09-03 05:50:00|2419.9|2413.9|2419.9|2413.9|2422.3|2416.3|2416.8|2410.8|156
1725342900000|2024-09-03 05:55:00|2420.3|2414.3|2420.9|2414.9|2423|2417|2419.6|2413.6|49
1725343200000|2024-09-03 06:00:00|2421.1|2415.1|2416.4|2410.4|2421.1|2415.1|2415.8|2409.8|82
1725343500000|2024-09-03 06:05:00|2416.8|2410.8|2416.3|2410.3|2417.5|2411.5|2415.5|2409.5|39
1725343800000|2024-09-03 06:10:00|2416.4|2410.4|2414.5|2408.5|2416.4|2410.4|2413.9|2407.9|55
1725344100000|2024-09-03 06:15:00|2414.4|2408.4|2415.3|2409.3|2416|2410|2413.6|2407.6|75
1725344400000|2024-09-03 06:20:00|2415.5|2409.5|2414.1|2408.1|2417.1|2411.1|2414.1|2408.1|80
1725344700000|2024-09-03 06:25:00|2414.3|2408.3|2411.8|2405.8|2414.3|2408.3|2411.1|2405.1|53
1725345000000|2024-09-03 06:30:00|2411.5|2405.5|2410.6|2404.6|2411.9|2405.9|2408.9|2402.9|81
1725345300000|2024-09-03 06:35:00|2410.5|2404.5|2411.6|2405.6|2412.4|2406.4|2410.3|2404.3|33
1725345600000|2024-09-03 06:40:00|2411.4|2405.4|2409.5|2403.5|2411.4|2405.4|2408.4|2402.4|48
1725345900000|2024-09-03 06:45:00|2409.4|2403.4|2408.5|2402.5|2409.6|2403.6|2408.3|2402.3|62
1725346200000|2024-09-03 06:50:00|2408.4|2402.4|2409.8|2403.8|2411.1|2405.1|2408.3|2402.3|67
1725346500000|2024-09-03 06:55:00|2410|2404|2408.5|2402.5|2410.3|2404.3|2407.3|2401.3|87
1725346800000|2024-09-03 07:00:00|2408.3|2402.3|2413.8|2407.8|2414.1|2408.1|2407.5|2401.5|150
1725347100000|2024-09-03 07:05:00|2413.6|2407.6|2412.6|2406.6|2414.5|2408.5|2411.6|2405.6|126
1725347400000|2024-09-03 07:10:00|2412.9|2406.9|2417.4|2411.4|2417.6|2411.6|2412.4|2406.4|86
1725347700000|2024-09-03 07:15:00|2417.6|2411.6|2419.9|2413.9|2419.9|2413.9|2415.8|2409.8|91
1725348000000|2024-09-03 07:20:00|2420|2414|2420.3|2414.3|2420.4|2414.4|2418.4|2412.4|65
1725348300000|2024-09-03 07:25:00|2420.4|2414.4|2417.1|2411.1|2420.4|2414.4|2417.1|2411.1|40
1725348600000|2024-09-03 07:30:00|2416.9|2410.9|2415.9|2409.9|2418.1|2412.1|2414.9|2408.9|79
1725348900000|2024-09-03 07:35:00|2416|2410|2417.9|2411.9|2418.6|2412.6|2415.9|2409.9|61
1725349200000|2024-09-03 07:40:00|2417.8|2411.8|2423.8|2417.8|2423.8|2417.8|2417.6|2411.6|50
1725349500000|2024-09-03 07:45:00|2423.9|2417.9|2426.4|2420.4|2426.4|2420.4|2423.4|2417.4|72
1725349800000|2024-09-03 07:50:00|2426.6|2420.6|2423.9|2417.9|2426.9|2420.9|2423.4|2417.4|35
1725350100000|2024-09-03 07:55:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2419.9|2413.9|59
1725350400000|2024-09-03 08:00:00|2423.4|2417.4|2417.1|2411.1|2424.9|2418.9|2414.4|2408.4|102
1725350700000|2024-09-03 08:05:00|2417.5|2411.5|2414.6|2408.6|2417.6|2411.6|2414.1|2408.1|82
1725351000000|2024-09-03 08:10:00|2414.4|2408.4|2418.4|2412.4|2418.6|2412.6|2413.4|2407.4|75
1725351300000|2024-09-03 08:15:00|2418.3|2412.3|2419.8|2413.8|2419.9|2413.9|2417.6|2411.6|50
1725351600000|2024-09-03 08:20:00|2419.6|2413.6|2416.9|2410.9|2420|2414|2416.9|2410.9|72
1725351900000|2024-09-03 08:25:00|2416.6|2410.6|2417.4|2411.4|2418.6|2412.6|2415.4|2409.4|55
1725352200000|2024-09-03 08:30:00|2417.3|2411.3|2418.6|2412.6|2418.9|2412.9|2416.9|2410.9|47
1725352500000|2024-09-03 08:35:00|2418.4|2412.4|2418.6|2412.6|2419.1|2413.1|2417.4|2411.4|40
1725352800000|2024-09-03 08:40:00|2418.9|2412.9|2418.1|2412.1|2421|2415|2418.1|2412.1|58
1725353100000|2024-09-03 08:45:00|2418.4|2412.4|2417.1|2411.1|2419.9|2413.9|2416.9|2410.9|55
1725353400000|2024-09-03 08:50:00|2417.3|2411.3|2417.5|2411.5|2419|2413|2416.8|2410.8|60
1725353700000|2024-09-03 08:55:00|2417.4|2411.4|2417.6|2411.6|2418.1|2412.1|2415.4|2409.4|43
1725354000000|2024-09-03 09:00:00|2417.4|2411.4|2418.6|2412.6|2418.9|2412.9|2416.9|2410.9|35
1725354300000|2024-09-03 09:05:00|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2416.9|2410.9|35
1725354600000|2024-09-03 09:10:00|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.1|2409.1|26
1725354900000|2024-09-03 09:15:00|2416.4|2410.4|2415.6|2409.6|2417.6|2411.6|2415.1|2409.1|32
1725355200000|2024-09-03 09:20:00|2415.9|2409.9|2416.3|2410.3|2416.4|2410.4|2415.1|2409.1|31
1725355500000|2024-09-03 09:25:00|2416.4|2410.4|2413.6|2407.6|2416.9|2410.9|2413.6|2407.6|51
1725355800000|2024-09-03 09:30:00|2413.5|2407.5|2412.5|2406.5|2414.6|2408.6|2412.5|2406.5|38
1725356100000|2024-09-03 09:35:00|2412.4|2406.4|2410.9|2404.9|2412.4|2406.4|2410.6|2404.6|54
1725356400000|2024-09-03 09:40:00|2411.1|2405.1|2411.1|2405.1|2411.6|2405.6|2410.6|2404.6|29
1725356700000|2024-09-03 09:45:00|2410.9|2404.9|2411.6|2405.6|2412.9|2406.9|2410.9|2404.9|47
1725357000000|2024-09-03 09:50:00|2411.4|2405.4|2412.1|2406.1|2413.1|2407.1|2411.4|2405.4|64
1725357300000|2024-09-03 09:55:00|2412.4|2406.4|2410.9|2404.9|2412.9|2406.9|2410.6|2404.6|30
1725357600000|2024-09-03 10:00:00|2410.8|2404.8|2407.9|2401.9|2410.8|2404.8|2407.4|2401.4|79
1725357900000|2024-09-03 10:05:00|2407.8|2401.8|2406.9|2400.9|2408.5|2402.5|2406.8|2400.8|52
1725358200000|2024-09-03 10:10:00|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2406.4|2400.4|42
1725358500000|2024-09-03 10:15:00|2407.3|2401.3|2410.6|2404.6|2410.9|2404.9|2407.3|2401.3|67
1725358800000|2024-09-03 10:20:00|2410.9|2404.9|2411.5|2405.5|2412.5|2406.5|2409.4|2403.4|65
1725359100000|2024-09-03 10:25:00|2411.6|2405.6|2411.6|2405.6|2412|2406|2409.9|2403.9|40
1725359400000|2024-09-03 10:30:00|2411.4|2405.4|2411.6|2405.6|2412.6|2406.6|2411.1|2405.1|50
1725359700000|2024-09-03 10:35:00|2411.5|2405.5|2411.1|2405.1|2413.3|2407.3|2410.1|2404.1|59
1725360000000|2024-09-03 10:40:00|2411.3|2405.3|2412.4|2406.4|2412.4|2406.4|2411.3|2405.3|29
1725360300000|2024-09-03 10:45:00|2412.3|2406.3|2411.9|2405.9|2412.5|2406.5|2411.6|2405.6|27
1725360600000|2024-09-03 10:50:00|2412.1|2406.1|2412.9|2406.9|2413.1|2407.1|2412.1|2406.1|37
1725360900000|2024-09-03 10:55:00|2413.1|2407.1|2410.6|2404.6|2413.1|2407.1|2410.4|2404.4|32
1725361200000|2024-09-03 11:00:00|2410.4|2404.4|2412.1|2406.1|2412.1|2406.1|2410.4|2404.4|20
1725361500000|2024-09-03 11:05:00|2412|2406|2412.5|2406.5|2412.5|2406.5|2411.9|2405.9|24
1725361800000|2024-09-03 11:10:00|2412.6|2406.6|2411.6|2405.6|2412.9|2406.9|2410.9|2404.9|32
1725362100000|2024-09-03 11:15:00|2411.9|2405.9|2411.4|2405.4|2412.1|2406.1|2411.1|2405.1|25
1725362400000|2024-09-03 11:20:00|2411.6|2405.6|2410.4|2404.4|2411.6|2405.6|2409.6|2403.6|21
1725362700000|2024-09-03 11:25:00|2410.5|2404.5|2410.6|2404.6|2412|2406|2410.5|2404.5|39
1725363000000|2024-09-03 11:30:00|2410.9|2404.9|2411.3|2405.3|2411.6|2405.6|2410.4|2404.4|42
1725363300000|2024-09-03 11:35:00|2411.4|2405.4|2412.1|2406.1|2412.8|2406.8|2411.4|2405.4|50
1725363600000|2024-09-03 11:40:00|2411.9|2405.9|2411.8|2405.8|2412.1|2406.1|2410.8|2404.8|25
1725363900000|2024-09-03 11:45:00|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.8|2403.8|19
1725364200000|2024-09-03 11:50:00|2409.8|2403.8|2408.9|2402.9|2409.8|2403.8|2408.4|2402.4|30
1725364500000|2024-09-03 11:55:00|2409|2403|2407.8|2401.8|2409|2403|2406.9|2400.9|38
1725364800000|2024-09-03 12:00:00|2407.9|2401.9|2409.6|2403.6|2410.4|2404.4|2406.6|2400.6|85
1725365100000|2024-09-03 12:05:00|2409.4|2403.4|2408.9|2402.9|2409.4|2403.4|2407.1|2401.1|90
1725365400000|2024-09-03 12:10:00|2408.6|2402.6|2412.6|2406.6|2412.6|2406.6|2408.6|2402.6|55
1725365700000|2024-09-03 12:15:00|2412.9|2406.9|2413.3|2407.3|2414.4|2408.4|2412|2406|54
1725366000000|2024-09-03 12:20:00|2413.1|2407.1|2411.4|2405.4|2413.1|2407.1|2410.9|2404.9|42
1725366300000|2024-09-03 12:25:00|2411.6|2405.6|2410.5|2404.5|2411.6|2405.6|2410.3|2404.3|28
1725366600000|2024-09-03 12:30:00|2410.4|2404.4|2410.9|2404.9|2411.1|2405.1|2410.4|2404.4|21
1725366900000|2024-09-03 12:35:00|2410.6|2404.6|2413.1|2407.1|2414.3|2408.3|2410.6|2404.6|37
1725367200000|2024-09-03 12:40:00|2412.9|2406.9|2414.9|2408.9|2415.1|2409.1|2412.1|2406.1|33
1725367500000|2024-09-03 12:45:00|2415.1|2409.1|2414.6|2408.6|2415.8|2409.8|2413.6|2407.6|35
1725367800000|2024-09-03 12:50:00|2414.9|2408.9|2416.6|2410.6|2416.6|2410.6|2414.6|2408.6|25
1725368100000|2024-09-03 12:55:00|2416.1|2410.1|2415.8|2409.8|2416.1|2410.1|2415|2409|42
1725368400000|2024-09-03 13:00:00|2415.9|2409.9|2416.1|2410.1|2417.4|2411.4|2415.1|2409.1|153
1725368700000|2024-09-03 13:05:00|2415.9|2409.9|2418.1|2412.1|2419.1|2413.1|2415.1|2409.1|98
1725369000000|2024-09-03 13:10:00|2417.9|2411.9|2415.6|2409.6|2418.9|2412.9|2414.9|2408.9|60
1725369300000|2024-09-03 13:15:00|2415.4|2409.4|2411.9|2405.9|2415.4|2409.4|2411.6|2405.6|77
1725369600000|2024-09-03 13:20:00|2412.1|2406.1|2413.5|2407.5|2415.6|2409.6|2410.6|2404.6|82
1725369900000|2024-09-03 13:25:00|2413.9|2407.9|2416.4|2410.4|2417.9|2411.9|2412.8|2406.8|63
1725370200000|2024-09-03 13:30:00|2416.6|2410.6|2413.1|2407.1|2416.8|2410.8|2413.1|2407.1|100
1725370500000|2024-09-03 13:35:00|2413.3|2407.3|2410.1|2404.1|2413.9|2407.9|2409.6|2403.6|83
1725370800000|2024-09-03 13:40:00|2410.3|2404.3|2406.8|2400.8|2410.6|2404.6|2406.1|2400.1|99
1725371100000|2024-09-03 13:45:00|2406.9|2400.9|2406.4|2400.4|2407.4|2401.4|2406|2400|71
1725371400000|2024-09-03 13:50:00|2406.3|2400.3|2404.9|2398.9|2406.3|2400.3|2404.9|2398.9|43
1725371700000|2024-09-03 13:55:00|2404.6|2398.6|2401.6|2395.6|2404.8|2398.8|2397.4|2391.4|75
1725372000000|2024-09-03 14:00:00|2401.8|2395.8|2402.6|2396.6|2403.1|2397.1|2399|2393|203
1725372300000|2024-09-03 14:05:00|2402.4|2396.4|2406.4|2400.4|2408.1|2402.1|2400.6|2394.6|183
1725372600000|2024-09-03 14:10:00|2406.6|2400.6|2405.9|2399.9|2408.1|2402.1|2404.6|2398.6|135
1725372900000|2024-09-03 14:15:00|2405.8|2399.8|2403.1|2397.1|2407.5|2401.5|2402.9|2396.9|108
1725373200000|2024-09-03 14:20:00|2402.9|2396.9|2403.4|2397.4|2405|2399|2402.4|2396.4|90
1725373500000|2024-09-03 14:25:00|2403.6|2397.6|2403.1|2397.1|2404.9|2398.9|2403.1|2397.1|84
1725373800000|2024-09-03 14:30:00|2402.9|2396.9|2400.4|2394.4|2402.9|2396.9|2400.1|2394.1|80
1725374100000|2024-09-03 14:35:00|2400.6|2394.6|2404.8|2398.8|2405.4|2399.4|2400.1|2394.1|91
1725374400000|2024-09-03 14:40:00|2404.9|2398.9|2406.9|2400.9|2407.5|2401.5|2403.4|2397.4|65
1725374700000|2024-09-03 14:45:00|2407.1|2401.1|2405.9|2399.9|2409.9|2403.9|2404.9|2398.9|108
1725375000000|2024-09-03 14:50:00|2405.6|2399.6|2406.8|2400.8|2407.4|2401.4|2403.6|2397.6|111
1725375300000|2024-09-03 14:55:00|2406.6|2400.6|2406.6|2400.6|2407.4|2401.4|2405.9|2399.9|86
1725375600000|2024-09-03 15:00:00|2406.5|2400.5|2406.1|2400.1|2409.4|2403.4|2405.6|2399.6|78
1725375900000|2024-09-03 15:05:00|2406.4|2400.4|2407.6|2401.6|2409.1|2403.1|2406.1|2400.1|82
1725376200000|2024-09-03 15:10:00|2407.9|2401.9|2408.4|2402.4|2408.9|2402.9|2406.6|2400.6|70
1725376500000|2024-09-03 15:15:00|2408.5|2402.5|2409.9|2403.9|2410.4|2404.4|2408|2402|64
1725376800000|2024-09-03 15:20:00|2410|2404|2406.3|2400.3|2410.4|2404.4|2406.1|2400.1|51
1725377100000|2024-09-03 15:25:00|2406.1|2400.1|2411.1|2405.1|2413.1|2407.1|2406.1|2400.1|181
1725377400000|2024-09-03 15:30:00|2410.9|2404.9|2412.9|2406.9|2414.4|2408.4|2408.6|2402.6|110
1725377700000|2024-09-03 15:35:00|2413.6|2407.6|2412.4|2406.4|2413.9|2407.9|2409.4|2403.4|110
1725378000000|2024-09-03 15:40:00|2412.1|2406.1|2407.1|2401.1|2412.1|2406.1|2405.4|2399.4|92
1725378300000|2024-09-03 15:45:00|2407.4|2401.4|2406.6|2400.6|2408.6|2402.6|2406.6|2400.6|49
1725378600000|2024-09-03 15:50:00|2406.9|2400.9|2411.1|2405.1|2411.8|2405.8|2406.8|2400.8|65
1725378900000|2024-09-03 15:55:00|2411.4|2405.4|2409.4|2403.4|2412.4|2406.4|2409.4|2403.4|66
1725379200000|2024-09-03 16:00:00|2410.1|2404.1|2411.1|2405.1|2411.6|2405.6|2410.1|2404.1|13
1725379500000|2024-09-03 16:05:00|2411.9|2405.9|2412.4|2406.4|2412.6|2406.6|2411.9|2405.9|6
1725379800000|2024-09-03 16:10:00|2412.1|2406.1|2413.5|2407.5|2414|2408|2411.8|2405.8|28
1725380100000|2024-09-03 16:15:00|2413.6|2407.6|2414.4|2408.4|2414.4|2408.4|2412.9|2406.9|36
1725380400000|2024-09-03 16:20:00|2414.3|2408.3|2413.6|2407.6|2415.9|2409.9|2413.4|2407.4|32
1725380700000|2024-09-03 16:25:00|2413.8|2407.8|2414.1|2408.1|2414.1|2408.1|2413|2407|13
1725381000000|2024-09-03 16:30:00|2414.3|2408.3|2414.9|2408.9|2415.5|2409.5|2413.9|2407.9|63
1725381300000|2024-09-03 16:35:00|2415|2409|2416.3|2410.3|2416.5|2410.5|2414.6|2408.6|46
1725381600000|2024-09-03 16:40:00|2416.1|2410.1|2414.9|2408.9|2416.6|2410.6|2414.9|2408.9|52
1725381900000|2024-09-03 16:45:00|2414.6|2408.6|2415.1|2409.1|2415.6|2409.6|2414.6|2408.6|26
1725382200000|2024-09-03 16:50:00|2415|2409|2415.5|2409.5|2416.4|2410.4|2415|2409|32
1725382500000|2024-09-03 16:55:00|2415.6|2409.6|2417.6|2411.6|2418.1|2412.1|2415.4|2409.4|52
1725382800000|2024-09-03 17:00:00|2417.5|2411.5|2417.3|2411.3|2418.1|2412.1|2417.3|2411.3|23
1725383100000|2024-09-03 17:05:00|2417.4|2411.4|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|8
1725383400000|2024-09-03 17:10:00|2416.6|2410.6|2417|2411|2417|2411|2416.5|2410.5|4
1725383700000|2024-09-03 17:15:00|2417.1|2411.1|2419.1|2413.1|2419.1|2413.1|2416.8|2410.8|16
1725384000000|2024-09-03 17:20:00|2419.3|2413.3|2420.1|2414.1|2420.1|2414.1|2419.3|2413.3|3
1725384300000|2024-09-03 17:25:00|2419.9|2413.9|2418.9|2412.9|2420.1|2414.1|2418.9|2412.9|9
1725384600000|2024-09-03 17:30:00|2419.1|2413.1|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|6
1725384900000|2024-09-03 17:35:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1725385200000|2024-09-03 17:40:00|2419.4|2413.4|2418.4|2412.4|2419.4|2413.4|2418.4|2412.4|5
1725385500000|2024-09-03 17:45:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2418.5|2412.5|15
1725385800000|2024-09-03 17:50:00|2418.4|2412.4|2419.9|2413.9|2420|2414|2418.4|2412.4|13
1725386100000|2024-09-03 17:55:00|2419.8|2413.8|2424.3|2409.3|2424.5|2413.8|2419.8|2408.8|5
1725408000000|2024-09-04 00:00:00|2417.3|2411.3|2416.1|2410.1|2417.4|2411.4|2414.4|2408.4|37
1725408300000|2024-09-04 00:05:00|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2412.9|2406.9|35
1725408600000|2024-09-04 00:10:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2413|2407|24
1725408900000|2024-09-04 00:15:00|2414.3|2408.3|2414.9|2408.9|2414.9|2408.9|2414|2408|14
1725409200000|2024-09-04 00:20:00|2414.8|2408.8|2415.8|2409.8|2415.8|2409.8|2414.8|2408.8|11
1725409500000|2024-09-04 00:25:00|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415|2409|18
1725409800000|2024-09-04 00:30:00|2415|2409|2415.5|2409.5|2415.5|2409.5|2414.3|2408.3|14
1725410100000|2024-09-04 00:35:00|2415.3|2409.3|2415.4|2409.4|2415.5|2409.5|2414.8|2408.8|16
1725410400000|2024-09-04 00:40:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|9
1725410700000|2024-09-04 00:45:00|2415.3|2409.3|2416.5|2410.5|2416.8|2410.8|2415|2409|22
1725411000000|2024-09-04 00:50:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2415.5|2409.5|7
1725411300000|2024-09-04 00:55:00|2415.8|2409.8|2417|2408|2417.5|2410|2415.1|2407.8|22
1725411600000|2024-09-04 01:00:00|2416.8|2407.8|2411.6|2405.6|2416.8|2408.4|2411.1|2404.8|113
1725411900000|2024-09-04 01:05:00|2411.4|2405.4|2411.1|2405.1|2413|2407|2410.9|2404.9|58
1725412200000|2024-09-04 01:10:00|2411|2405|2415.3|2409.3|2415.5|2409.5|2410.5|2404.5|70
1725412500000|2024-09-04 01:15:00|2415|2409|2415.5|2409.5|2416.5|2410.5|2414.3|2408.3|69
1725412800000|2024-09-04 01:20:00|2415.3|2409.3|2412.5|2406.5|2415.3|2409.3|2412|2406|56
1725413100000|2024-09-04 01:25:00|2412.3|2406.3|2414|2408|2414.4|2408.4|2412.1|2406.1|44
1725413400000|2024-09-04 01:30:00|2414.3|2408.3|2413|2407|2415.3|2409.3|2413|2407|56
1725413700000|2024-09-04 01:35:00|2413.3|2407.3|2415.5|2409.5|2415.5|2409.5|2411|2405|85
1725414000000|2024-09-04 01:40:00|2415.3|2409.3|2415.5|2409.5|2416.3|2410.3|2414.5|2408.5|56
1725414300000|2024-09-04 01:45:00|2415.3|2409.3|2414.3|2408.3|2415.5|2409.5|2414|2408|55
1725414600000|2024-09-04 01:50:00|2414|2408|2414.5|2408.5|2415|2409|2413.5|2407.5|51
1725414900000|2024-09-04 01:55:00|2414.8|2408.8|2414.8|2408.8|2416.5|2410.5|2414.6|2408.6|61
1725415200000|2024-09-04 02:00:00|2414.6|2408.6|2416.5|2410.5|2416.5|2410.5|2414|2408|51
1725415500000|2024-09-04 02:05:00|2416.3|2410.3|2414|2408|2416.3|2410.3|2413.5|2407.5|46
1725415800000|2024-09-04 02:10:00|2414.3|2408.3|2413|2407|2414.8|2408.8|2412.6|2406.6|41
1725416100000|2024-09-04 02:15:00|2412.8|2406.8|2413|2407|2413.1|2407.1|2412.8|2406.8|6
1725416400000|2024-09-04 02:20:00|2413.3|2407.3|2414.5|2408.5|2414.5|2408.5|2412.5|2406.5|13
1725416700000|2024-09-04 02:25:00|2414.4|2408.4|2415|2409|2415|2409|2414.4|2408.4|9
1725417000000|2024-09-04 02:30:00|2415.3|2409.3|2417|2411|2417|2411|2414.8|2408.8|45
1725417300000|2024-09-04 02:35:00|2417.3|2411.3|2419.8|2413.8|2419.8|2413.8|2416|2410|41
1725417600000|2024-09-04 02:40:00|2420|2414|2418.6|2412.6|2421|2415|2417.4|2411.4|42
1725417900000|2024-09-04 02:45:00|2418.4|2412.4|2418|2412|2419.3|2413.3|2417.8|2411.8|54
1725418200000|2024-09-04 02:50:00|2417.8|2411.8|2418|2412|2418.8|2412.8|2416.3|2410.3|45
1725418500000|2024-09-04 02:55:00|2418.3|2412.3|2419.5|2413.5|2419.5|2413.5|2417.8|2411.8|34
1725418800000|2024-09-04 03:00:00|2419.3|2413.3|2421|2415|2421.6|2415.6|2419.3|2413.3|48
1725419100000|2024-09-04 03:05:00|2420.8|2414.8|2420.3|2414.3|2421.4|2415.4|2420|2414|39
1725419400000|2024-09-04 03:10:00|2420|2414|2420.4|2414.4|2421.4|2415.4|2420|2414|39
1725419700000|2024-09-04 03:15:00|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2418.8|2412.8|31
1725420000000|2024-09-04 03:20:00|2420.4|2414.4|2417.3|2411.3|2420.5|2414.5|2417.3|2411.3|26
1725420300000|2024-09-04 03:25:00|2417.5|2411.5|2417|2408|2417.5|2411.5|2415.3|2407.5|16
1725420600000|2024-09-04 03:30:00|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|4
1725420900000|2024-09-04 03:35:00|2415.1|2409.1|2415.5|2409.5|2415.5|2409.5|2415.1|2409.1|5
1725421200000|2024-09-04 03:40:00|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.8|2409.8|20
1725421500000|2024-09-04 03:45:00|2416.3|2410.3|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|11
1725421800000|2024-09-04 03:50:00|2415.3|2409.3|2416.5|2410.5|2416.5|2410.5|2415.3|2409.3|8
1725422100000|2024-09-04 03:55:00|2416.3|2410.3|2416.8|2410.8|2417.1|2411.1|2416|2410|10
1725422400000|2024-09-04 04:00:00|2416.5|2410.5|2416|2410|2416.6|2410.6|2415.8|2409.8|10
1725422700000|2024-09-04 04:05:00|2416.3|2410.3|2416.6|2410.6|2416.6|2410.6|2416|2410|13
1725423000000|2024-09-04 04:10:00|2416.5|2410.5|2416.4|2410.4|2416.5|2410.5|2415.9|2409.9|10
1725423300000|2024-09-04 04:15:00|2416.5|2410.5|2416.5|2410.5|2417|2411|2416.5|2410.5|11
1725423600000|2024-09-04 04:20:00|2416.3|2410.3|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|9
1725423900000|2024-09-04 04:25:00|2415.3|2409.3|2415.5|2409.5|2416|2410|2415.3|2409.3|8
1725424200000|2024-09-04 04:30:00|2415.8|2409.8|2416|2410|2416|2410|2415.3|2409.3|11
1725424500000|2024-09-04 04:35:00|2415.8|2409.8|2415.5|2409.5|2416.3|2410.3|2415.5|2409.5|6
1725424800000|2024-09-04 04:40:00|2415.8|2409.8|2415.5|2409.5|2416|2410|2415.5|2409.5|8
1725425100000|2024-09-04 04:45:00|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|3
1725425400000|2024-09-04 04:50:00|2414.8|2408.8|2414.8|2408.8|2414.9|2408.9|2414.5|2408.5|5
1725425700000|2024-09-04 04:55:00|2415|2409|2414.9|2408.9|2415|2409|2414.5|2408.5|6
1725426000000|2024-09-04 05:00:00|2414.8|2408.8|2414|2408|2414.8|2408.8|2413.8|2407.8|13
1725426300000|2024-09-04 05:05:00|2414.3|2408.3|2412.5|2406.5|2414.4|2408.4|2412.5|2406.5|9
1725426600000|2024-09-04 05:10:00|2412.3|2406.3|2412.1|2406.1|2412.5|2406.5|2411.9|2405.9|13
1725426900000|2024-09-04 05:15:00|2412|2406|2411.9|2405.9|2412.3|2406.3|2411.9|2405.9|8
1725427200000|2024-09-04 05:20:00|2412|2406|2413|2407|2413|2407|2411.9|2405.9|8
1725427500000|2024-09-04 05:25:00|2413.3|2407.3|2416.3|2407.3|2416.3|2409|2413.3|2407.3|5
1725427800000|2024-09-04 05:30:00|2416|2407|2411.6|2405.6|2416|2407|2410.4|2404.3|64
1725428100000|2024-09-04 05:35:00|2411.5|2405.5|2410.4|2404.4|2412|2406|2410.1|2404.1|62
1725428400000|2024-09-04 05:40:00|2410.3|2404.3|2409.3|2403.3|2410.9|2404.9|2408.8|2402.8|38
1725428700000|2024-09-04 05:45:00|2409|2403|2409|2403|2409.9|2403.9|2408.8|2402.8|29
1725429000000|2024-09-04 05:50:00|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|23
1725429300000|2024-09-04 05:55:00|2409|2403|2409|2403|2409.5|2403.5|2408.8|2402.8|27
1725429600000|2024-09-04 06:00:00|2408.8|2402.8|2408.5|2402.5|2409.3|2403.3|2408|2402|36
1725429900000|2024-09-04 06:05:00|2408.3|2402.3|2407.9|2401.9|2409.3|2403.3|2407.1|2401.1|27
1725430200000|2024-09-04 06:10:00|2407.6|2401.6|2406.5|2400.5|2407.8|2401.8|2406.3|2400.3|35
1725430500000|2024-09-04 06:15:00|2406.8|2400.8|2406.5|2400.5|2407.5|2401.5|2406.3|2400.3|58
1725430800000|2024-09-04 06:20:00|2406.3|2400.3|2408|2402|2408|2402|2406.3|2400.3|57
1725431100000|2024-09-04 06:25:00|2407.8|2401.8|2407.6|2401.6|2408|2402|2406.6|2400.6|60
1725431400000|2024-09-04 06:30:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2405.1|2399.1|55
1725431700000|2024-09-04 06:35:00|2406.3|2400.3|2406.9|2400.9|2407.3|2401.3|2405.5|2399.5|52
1725432000000|2024-09-04 06:40:00|2407|2401|2406.8|2400.8|2407.8|2401.8|2406.5|2400.5|44
1725432300000|2024-09-04 06:45:00|2406.5|2400.5|2407.5|2401.5|2407.6|2401.6|2406.3|2400.3|60
1725432600000|2024-09-04 06:50:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407|2401|52
1725432900000|2024-09-04 06:55:00|2407.8|2401.8|2405.3|2399.3|2407.8|2401.8|2405.3|2399.3|76
1725433200000|2024-09-04 07:00:00|2405.5|2399.5|2403.4|2397.4|2405.5|2399.5|2399.3|2393.3|129
1725433500000|2024-09-04 07:05:00|2403.5|2397.5|2403.3|2397.3|2405.6|2399.6|2403.3|2397.3|118
1725433800000|2024-09-04 07:10:00|2403.4|2397.4|2402.9|2396.9|2403.8|2397.8|2400.6|2394.6|71
1725434100000|2024-09-04 07:15:00|2403|2397|2402.9|2396.9|2404.9|2398.9|2401.3|2395.3|78
1725434400000|2024-09-04 07:20:00|2402.6|2396.6|2404.4|2398.4|2404.6|2398.6|2402.5|2396.5|72
1725434700000|2024-09-04 07:25:00|2404.5|2398.5|2399.6|2393.6|2404.6|2398.6|2399.5|2393.5|83
1725435000000|2024-09-04 07:30:00|2399.4|2393.4|2396.9|2390.9|2401.8|2395.8|2396.1|2390.1|75
1725435300000|2024-09-04 07:35:00|2397.1|2391.1|2392.1|2386.1|2397.4|2391.4|2390.9|2384.9|95
1725435600000|2024-09-04 07:40:00|2393.1|2387.1|2392.9|2386.9|2393.4|2387.4|2391.4|2385.4|59
1725435900000|2024-09-04 07:45:00|2392.6|2386.6|2393.1|2387.1|2393.6|2387.6|2389.6|2383.6|82
1725436200000|2024-09-04 07:50:00|2393|2387|2391.4|2385.4|2394.4|2388.4|2390.3|2384.3|96
1725436500000|2024-09-04 07:55:00|2391.1|2385.1|2392.6|2386.6|2395.3|2389.3|2390.5|2384.5|71
1725436800000|2024-09-04 08:00:00|2392.4|2386.4|2391|2385|2395.6|2389.6|2389.9|2383.9|107
1725437100000|2024-09-04 08:05:00|2391.1|2385.1|2388.9|2382.9|2391.1|2385.1|2388.5|2382.5|76
1725437400000|2024-09-04 08:10:00|2389.1|2383.1|2386.4|2380.4|2390.5|2384.5|2384.3|2378.3|91
1725437700000|2024-09-04 08:15:00|2386.3|2380.3|2387.9|2381.9|2387.9|2381.9|2385.6|2379.6|76
1725438000000|2024-09-04 08:20:00|2387.6|2381.6|2385.1|2379.1|2390.4|2384.4|2384.9|2378.9|85
1725438300000|2024-09-04 08:25:00|2384.9|2378.9|2383.5|2377.5|2384.9|2378.9|2380.9|2374.9|87
1725438600000|2024-09-04 08:30:00|2383.6|2377.6|2384.9|2378.9|2387.4|2381.4|2382.3|2376.3|204
1725438900000|2024-09-04 08:35:00|2384.6|2378.6|2379.1|2373.1|2384.6|2378.6|2378.4|2372.4|101
1725439200000|2024-09-04 08:40:00|2378.9|2372.9|2377.9|2371.9|2378.9|2372.9|2376.3|2370.3|73
1725439500000|2024-09-04 08:45:00|2377.6|2371.6|2376.4|2370.4|2378.6|2372.6|2374.4|2368.4|57
1725439800000|2024-09-04 08:50:00|2376.1|2370.1|2377.5|2371.5|2377.5|2371.5|2373.9|2367.9|97
1725440100000|2024-09-04 08:55:00|2377.4|2371.4|2378.1|2372.1|2378.3|2372.3|2375.9|2369.9|55
1725440400000|2024-09-04 09:00:00|2377.9|2371.9|2379.1|2373.1|2381.4|2375.4|2377.9|2371.9|99
1725440700000|2024-09-04 09:05:00|2379.3|2373.3|2381.4|2375.4|2381.9|2375.9|2379.3|2373.3|71
1725441000000|2024-09-04 09:10:00|2381.1|2375.1|2378.1|2372.1|2381.1|2375.1|2378.1|2372.1|48
1725441300000|2024-09-04 09:15:00|2378.4|2372.4|2380.8|2374.8|2382.6|2376.6|2378.1|2372.1|52
1725441600000|2024-09-04 09:20:00|2380.9|2374.9|2379.3|2373.3|2381.4|2375.4|2379.1|2373.1|72
1725441900000|2024-09-04 09:25:00|2379.4|2373.4|2381.5|2375.5|2382.1|2376.1|2379.4|2373.4|49
1725442200000|2024-09-04 09:30:00|2381.6|2375.6|2382.4|2376.4|2382.4|2376.4|2381.3|2375.3|51
1725442500000|2024-09-04 09:35:00|2382.1|2376.1|2383|2377|2383|2377|2380.9|2374.9|33
1725442800000|2024-09-04 09:40:00|2382.9|2376.9|2382.5|2376.5|2385.1|2379.1|2382.3|2376.3|66
1725443100000|2024-09-04 09:45:00|2382.6|2376.6|2387.6|2381.6|2387.8|2381.8|2382.6|2376.6|62
1725443400000|2024-09-04 09:50:00|2387.8|2381.8|2386.5|2380.5|2388.9|2382.9|2385.6|2379.6|75
1725443700000|2024-09-04 09:55:00|2386.6|2380.6|2386.6|2380.6|2388.1|2382.1|2386.1|2380.1|42
1725444000000|2024-09-04 10:00:00|2386.4|2380.4|2388.9|2382.9|2388.9|2382.9|2386.4|2380.4|37
1725444300000|2024-09-04 10:05:00|2389.1|2383.1|2390.6|2384.6|2395.9|2389.9|2389.1|2383.1|71
1725444600000|2024-09-04 10:10:00|2390.5|2384.5|2393.6|2387.6|2395.6|2389.6|2388.9|2382.9|57
1725444900000|2024-09-04 10:15:00|2393.8|2387.8|2392.6|2386.6|2393.8|2387.8|2390.8|2384.8|49
1725445200000|2024-09-04 10:20:00|2392.3|2386.3|2392.1|2386.1|2392.9|2386.9|2390.6|2384.6|43
1725445500000|2024-09-04 10:25:00|2392.4|2386.4|2395.6|2389.6|2396.1|2390.1|2391.1|2385.1|78
1725445800000|2024-09-04 10:30:00|2395.4|2389.4|2395.9|2389.9|2396.3|2390.3|2394.5|2388.5|49
1725446100000|2024-09-04 10:35:00|2395.8|2389.8|2395.1|2389.1|2395.9|2389.9|2393.6|2387.6|51
1725446400000|2024-09-04 10:40:00|2395.4|2389.4|2396.1|2390.1|2397.9|2391.9|2394.9|2388.9|50
1725446700000|2024-09-04 10:45:00|2395.9|2389.9|2394.4|2388.4|2395.9|2389.9|2393.1|2387.1|33
1725447000000|2024-09-04 10:50:00|2394.1|2388.1|2394.1|2388.1|2394.9|2388.9|2393.1|2387.1|30
1725447300000|2024-09-04 10:55:00|2394.3|2388.3|2393.4|2387.4|2394.3|2388.3|2393.1|2387.1|57
1725447600000|2024-09-04 11:00:00|2393.6|2387.6|2393.1|2387.1|2396.9|2390.9|2393.1|2387.1|53
1725447900000|2024-09-04 11:05:00|2392.9|2386.9|2392.4|2386.4|2393.4|2387.4|2390.9|2384.9|46
1725448200000|2024-09-04 11:10:00|2392|2386|2392.8|2386.8|2394.1|2388.1|2392|2386|21
1725448500000|2024-09-04 11:15:00|2392.6|2386.6|2391.9|2385.9|2393.4|2387.4|2390.8|2384.8|42
1725448800000|2024-09-04 11:20:00|2391.8|2385.8|2389.6|2383.6|2392.1|2386.1|2389.4|2383.4|61
1725449100000|2024-09-04 11:25:00|2389.8|2383.8|2390.1|2384.1|2391.1|2385.1|2389.1|2383.1|38
1725449400000|2024-09-04 11:30:00|2389.9|2383.9|2390.5|2384.5|2390.9|2384.9|2387.9|2381.9|56
1725449700000|2024-09-04 11:35:00|2390.6|2384.6|2389.6|2383.6|2390.6|2384.6|2388.1|2382.1|54
1725450000000|2024-09-04 11:40:00|2389.4|2383.4|2388.1|2382.1|2389.4|2383.4|2388.1|2382.1|23
1725450300000|2024-09-04 11:45:00|2387.9|2381.9|2388.9|2382.9|2389.4|2383.4|2386.6|2380.6|41
1725450600000|2024-09-04 11:50:00|2389.1|2383.1|2389.6|2383.6|2390.1|2384.1|2387.4|2381.4|58
1725450900000|2024-09-04 11:55:00|2389.8|2383.8|2391.1|2385.1|2393.9|2387.9|2389.8|2383.8|81
1725451200000|2024-09-04 12:00:00|2390.9|2384.9|2389.6|2383.6|2390.9|2384.9|2388.4|2382.4|84
1725451500000|2024-09-04 12:05:00|2389.8|2383.8|2396.1|2390.1|2396.1|2390.1|2389.8|2383.8|72
1725451800000|2024-09-04 12:10:00|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2394.6|2388.6|62
1725452100000|2024-09-04 12:15:00|2395.4|2389.4|2396.1|2390.1|2396.9|2390.9|2394.6|2388.6|37
1725452400000|2024-09-04 12:20:00|2395.9|2389.9|2395.3|2389.3|2397|2391|2395.1|2389.1|36
1725452700000|2024-09-04 12:25:00|2395.4|2389.4|2395.1|2389.1|2395.9|2389.9|2394.9|2388.9|32
1725453000000|2024-09-04 12:30:00|2395.3|2389.3|2398.4|2392.4|2399.4|2393.4|2395.3|2389.3|57
1725453300000|2024-09-04 12:35:00|2398.6|2392.6|2396.9|2390.9|2398.9|2392.9|2395.9|2389.9|44
1725453600000|2024-09-04 12:40:00|2396.6|2390.6|2396.6|2390.6|2396.9|2390.9|2395|2389|47
1725453900000|2024-09-04 12:45:00|2396.9|2390.9|2394.1|2388.1|2397.1|2391.1|2393.6|2387.6|44
1725454200000|2024-09-04 12:50:00|2394.3|2388.3|2392.9|2386.9|2394.8|2388.8|2391.8|2385.8|24
1725454500000|2024-09-04 12:55:00|2392.6|2386.6|2395.1|2389.1|2395.9|2389.9|2392.6|2386.6|50
1725454800000|2024-09-04 13:00:00|2395.3|2389.3|2399.1|2393.1|2402.9|2396.9|2395|2389|176
1725455100000|2024-09-04 13:05:00|2399.4|2393.4|2397.6|2391.6|2402.6|2396.6|2397.6|2391.6|123
1725455400000|2024-09-04 13:10:00|2397.9|2391.9|2394.4|2388.4|2397.9|2391.9|2394.3|2388.3|98
1725455700000|2024-09-04 13:15:00|2394.6|2388.6|2396.6|2390.6|2397.1|2391.1|2392.9|2386.9|147
1725456000000|2024-09-04 13:20:00|2396.5|2390.5|2396.1|2390.1|2397.9|2391.9|2394.1|2388.1|116
1725456300000|2024-09-04 13:25:00|2395.9|2389.9|2393.9|2387.9|2396.6|2390.6|2393.1|2387.1|65
1725456600000|2024-09-04 13:30:00|2394.1|2388.1|2392.5|2386.5|2394.4|2388.4|2391.1|2385.1|107
1725456900000|2024-09-04 13:35:00|2392.6|2386.6|2390.3|2384.3|2393.6|2387.6|2390.1|2384.1|152
1725457200000|2024-09-04 13:40:00|2390.4|2384.4|2390.1|2384.1|2391.9|2385.9|2390.1|2384.1|125
1725457500000|2024-09-04 13:45:00|2389.9|2383.9|2389.8|2383.8|2390.6|2384.6|2389.1|2383.1|104
1725457800000|2024-09-04 13:50:00|2389.6|2383.6|2387.6|2381.6|2390.6|2384.6|2387.4|2381.4|79
1725458100000|2024-09-04 13:55:00|2387.4|2381.4|2390.9|2384.9|2390.9|2384.9|2386.9|2380.9|91
1725458400000|2024-09-04 14:00:00|2391.1|2385.1|2397.1|2391.1|2402.9|2396.9|2391.1|2385.1|250
1725458700000|2024-09-04 14:05:00|2396.9|2390.9|2396|2390|2398.1|2392.1|2394.9|2388.9|207
1725459000000|2024-09-04 14:10:00|2396.1|2390.1|2395.9|2389.9|2397.4|2391.4|2394.5|2388.5|148
1725459300000|2024-09-04 14:15:00|2396.1|2390.1|2393.9|2387.9|2396.9|2390.9|2391.9|2385.9|148
1725459600000|2024-09-04 14:20:00|2393.8|2387.8|2397.9|2391.9|2400.4|2394.4|2393|2387|168
1725459900000|2024-09-04 14:25:00|2398.1|2392.1|2397.1|2391.1|2399.1|2393.1|2396.4|2390.4|127
1725460200000|2024-09-04 14:30:00|2397.5|2391.5|2401.3|2395.3|2401.3|2395.3|2397.5|2391.5|172
1725460500000|2024-09-04 14:35:00|2401.1|2395.1|2404.4|2398.4|2405.6|2399.6|2399.3|2393.3|132
1725460800000|2024-09-04 14:40:00|2404.3|2398.3|2408.4|2402.4|2409.4|2403.4|2403.9|2397.9|163
1725461100000|2024-09-04 14:45:00|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2403.4|2397.4|133
1725461400000|2024-09-04 14:50:00|2409.5|2403.5|2406.8|2400.8|2409.8|2403.8|2405.3|2399.3|73
1725461700000|2024-09-04 14:55:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2405.3|2399.3|46
1725462000000|2024-09-04 15:00:00|2407|2401|2406.8|2400.8|2408.8|2402.8|2405.8|2399.8|79
1725462300000|2024-09-04 15:05:00|2407|2401|2405.3|2399.3|2407.5|2401.5|2405|2399|56
1725462600000|2024-09-04 15:10:00|2405.5|2399.5|2405.5|2399.5|2407.8|2401.8|2405|2399|55
1725462900000|2024-09-04 15:15:00|2405.8|2399.8|2405.8|2399.8|2406.8|2400.8|2403.3|2397.3|66
1725463200000|2024-09-04 15:20:00|2405.5|2399.5|2404.8|2398.8|2406.5|2400.5|2404|2398|67
1725463500000|2024-09-04 15:25:00|2404.5|2398.5|2398.5|2392.5|2404.5|2398.5|2397.8|2391.8|153
1725463800000|2024-09-04 15:30:00|2398.3|2392.3|2399|2393|2400|2394|2395.5|2389.5|72
1725464100000|2024-09-04 15:35:00|2399.3|2393.3|2398.3|2392.3|2400|2394|2397.5|2391.5|52
1725464400000|2024-09-04 15:40:00|2398|2392|2394.5|2388.5|2398|2392|2394.3|2388.3|59
1725464700000|2024-09-04 15:45:00|2394.3|2388.3|2394|2388|2395.3|2389.3|2393.8|2387.8|20
1725465000000|2024-09-04 15:50:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2392.8|2386.8|23
1725465300000|2024-09-04 15:55:00|2394|2388|2395.3|2389.3|2395.3|2389.3|2393|2387|48
1725465600000|2024-09-04 16:00:00|2395.5|2389.5|2395.3|2389.3|2395.8|2389.8|2394.8|2388.8|14
1725465900000|2024-09-04 16:05:00|2395.5|2389.5|2397|2391|2397|2391|2395.3|2389.3|19
1725466200000|2024-09-04 16:10:00|2397.3|2391.3|2397.3|2391.3|2398.3|2392.3|2396|2390|36
1725466500000|2024-09-04 16:15:00|2397.5|2391.5|2399|2393|2399|2393|2397.5|2391.5|27
1725466800000|2024-09-04 16:20:00|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2398.5|2392.5|13
1725467100000|2024-09-04 16:25:00|2399.5|2393.5|2400.3|2394.3|2400.5|2394.5|2399|2393|14
1725467400000|2024-09-04 16:30:00|2400|2394|2401.8|2395.8|2401.8|2395.8|2399.3|2393.3|21
1725467700000|2024-09-04 16:35:00|2401.5|2395.5|2402|2396|2402.5|2396.5|2401.3|2395.3|18
1725468000000|2024-09-04 16:40:00|2401.8|2395.8|2400|2394|2402|2396|2400|2394|25
1725468300000|2024-09-04 16:45:00|2400.3|2394.3|2399.3|2393.3|2400.5|2394.5|2399.3|2393.3|12
1725468600000|2024-09-04 16:50:00|2399|2393|2399.5|2393.5|2399.5|2393.5|2398|2392|25
1725468900000|2024-09-04 16:55:00|2399.3|2393.3|2399.3|2393.3|2399.8|2393.8|2398.8|2392.8|17
1725469200000|2024-09-04 17:00:00|2399|2393|2399.3|2393.3|2399.5|2393.5|2398.8|2392.8|12
1725469500000|2024-09-04 17:05:00|2399.5|2393.5|2400.3|2394.3|2400.5|2394.5|2399.3|2393.3|11
1725469800000|2024-09-04 17:10:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|4
1725470100000|2024-09-04 17:15:00|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|3
1725470400000|2024-09-04 17:20:00|2399.8|2393.8|2399|2393|2399.8|2393.8|2398.8|2392.8|4
1725470700000|2024-09-04 17:25:00|2398.8|2392.8|2398.5|2392.5|2399.5|2393.5|2398.3|2392.3|13
1725471000000|2024-09-04 17:30:00|2398.3|2392.3|2398|2392|2398.8|2392.8|2397.5|2391.5|9
1725471300000|2024-09-04 17:35:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.5|2391.5|7
1725471600000|2024-09-04 17:40:00|2398|2392|2398.8|2392.8|2399|2393|2398|2392|6
1725471900000|2024-09-04 17:45:00|2399|2393|2400.5|2394.5|2400.5|2394.5|2399|2393|5
1725472200000|2024-09-04 17:50:00|2400|2394|2401.5|2395.5|2401.5|2395.5|2400|2394|11
1725472500000|2024-09-04 17:55:00|2406|2391|2406|2391|2406|2391|2406|2391|1
1725494400000|2024-09-05 00:00:00|2395.6|2389.6|2398.8|2392.8|2398.8|2392.8|2395.6|2389.6|17
1725494700000|2024-09-05 00:05:00|2399|2393|2399.3|2393.3|2399.3|2393.3|2397.5|2391.5|10
1725495000000|2024-09-05 00:10:00|2399|2393|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|9
1725495300000|2024-09-05 00:15:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398|2392|9
1725495600000|2024-09-05 00:20:00|2398.8|2392.8|2399|2393|2400|2394|2398.8|2392.8|7
1725495900000|2024-09-05 00:25:00|2398.8|2392.8|2398.8|2392.8|2399.5|2393.5|2398.5|2392.5|11
1725496200000|2024-09-05 00:30:00|2399|2393|2398.5|2392.5|2399|2393|2398.3|2392.3|18
1725496500000|2024-09-05 00:35:00|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2397.8|2391.8|8
1725496800000|2024-09-05 00:40:00|2398.3|2392.3|2398.3|2392.3|2398.8|2392.8|2398|2392|9
1725497100000|2024-09-05 00:45:00|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|5
1725497400000|2024-09-05 00:50:00|2399.3|2393.3|2399.5|2393.5|2400.5|2394.5|2399.3|2393.3|7
1725497700000|2024-09-05 00:55:00|2399.8|2393.8|2401.8|2394.3|2401.8|2394.5|2399.5|2393.5|9
1725498000000|2024-09-05 01:00:00|2402|2394.5|2398.8|2392.8|2403.5|2396|2398.3|2392.3|71
1725498300000|2024-09-05 01:05:00|2398.5|2392.5|2398.3|2392.3|2399.5|2393.5|2398.3|2392.3|55
1725498600000|2024-09-05 01:10:00|2398.5|2392.5|2402|2396|2402.3|2396.3|2398.3|2392.3|48
1725498900000|2024-09-05 01:15:00|2401.8|2395.8|2402|2396|2404.3|2398.3|2401.5|2395.5|60
1725499200000|2024-09-05 01:20:00|2401.8|2395.8|2404|2398|2404|2398|2400.8|2394.8|54
1725499500000|2024-09-05 01:25:00|2403.8|2397.8|2402.3|2396.3|2404.3|2398.3|2401.8|2395.8|41
1725499800000|2024-09-05 01:30:00|2402.5|2396.5|2403.5|2397.5|2404.5|2398.5|2402.3|2396.3|55
1725500100000|2024-09-05 01:35:00|2403.3|2397.3|2405.8|2399.8|2406|2400|2402.3|2396.3|63
1725500400000|2024-09-05 01:40:00|2406|2400|2406.5|2400.5|2407.5|2401.5|2405.3|2399.3|51
1725500700000|2024-09-05 01:45:00|2406.3|2400.3|2402.3|2396.3|2406.8|2400.8|2401.8|2395.8|51
1725501000000|2024-09-05 01:50:00|2402|2396|2401.3|2395.3|2403|2397|2399.3|2393.3|88
1725501300000|2024-09-05 01:55:00|2401.5|2395.5|2402.5|2396.5|2402.5|2396.5|2400.8|2394.8|51
1725501600000|2024-09-05 02:00:00|2402.3|2396.3|2403|2397|2404.8|2398.8|2401.8|2395.8|90
1725501900000|2024-09-05 02:05:00|2402.8|2396.8|2403|2397|2404.5|2398.5|2402.8|2396.8|37
1725502200000|2024-09-05 02:10:00|2402.8|2396.8|2401.3|2395.3|2402.8|2396.8|2400.5|2394.5|49
1725502500000|2024-09-05 02:15:00|2401|2395|2405|2399|2405.3|2399.3|2400.8|2394.8|23
1725502800000|2024-09-05 02:20:00|2405.3|2399.3|2405.3|2399.3|2406.8|2400.8|2404|2398|31
1725503100000|2024-09-05 02:25:00|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405|2399|13
1725503400000|2024-09-05 02:30:00|2405.8|2399.8|2406.5|2400.5|2407.8|2401.8|2405.8|2399.8|58
1725503700000|2024-09-05 02:35:00|2406.8|2400.8|2407.3|2401.3|2407.8|2401.8|2406.5|2400.5|38
1725504000000|2024-09-05 02:40:00|2407|2401|2406|2400|2407.5|2401.5|2403.8|2397.8|50
1725504300000|2024-09-05 02:45:00|2405.8|2399.8|2407|2401|2407|2401|2404.8|2398.8|30
1725504600000|2024-09-05 02:50:00|2407.3|2401.3|2408.5|2402.5|2408.5|2402.5|2407|2401|29
1725504900000|2024-09-05 02:55:00|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2406.8|2400.8|39
1725505200000|2024-09-05 03:00:00|2407.3|2401.3|2407|2401|2408|2402|2406.5|2400.5|29
1725505500000|2024-09-05 03:05:00|2407.3|2401.3|2405.5|2399.5|2408.3|2402.3|2405.3|2399.3|36
1725505800000|2024-09-05 03:10:00|2405.8|2399.8|2402|2396|2406.5|2400.5|2401.3|2395.3|43
1725506100000|2024-09-05 03:15:00|2401.8|2395.8|2401.5|2395.5|2402|2396|2399|2393|50
1725506400000|2024-09-05 03:20:00|2401.3|2395.3|2399|2393|2401.8|2395.8|2398.5|2392.5|46
1725506700000|2024-09-05 03:25:00|2398.8|2392.8|2397.3|2389.8|2398.8|2392.8|2396.8|2389.8|51
1725507000000|2024-09-05 03:30:00|2397.5|2390|2399|2393|2399|2393|2397.3|2390|23
1725507300000|2024-09-05 03:35:00|2398.8|2392.8|2396|2390|2398.8|2392.8|2395.5|2389.5|18
1725507600000|2024-09-05 03:40:00|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.3|2389.3|8
1725507900000|2024-09-05 03:45:00|2395.3|2389.3|2395|2389|2395.5|2389.5|2393.5|2387.5|12
1725508200000|2024-09-05 03:50:00|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|14
1725508500000|2024-09-05 03:55:00|2394.8|2388.8|2394|2388|2394.8|2388.8|2393.8|2387.8|8
1725508800000|2024-09-05 04:00:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1725509100000|2024-09-05 04:05:00|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1725509400000|2024-09-05 04:10:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1725509700000|2024-09-05 04:15:00|2395.5|2389.5|2397|2391|2397|2391|2395.5|2389.5|6
1725510000000|2024-09-05 04:20:00|2397.3|2391.3|2397|2391|2397.5|2391.5|2397|2391|10
1725510600000|2024-09-05 04:30:00|2396.8|2390.8|2397|2391|2397.3|2391.3|2396.3|2390.3|17
1725510900000|2024-09-05 04:35:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2395.5|2389.5|14
1725511200000|2024-09-05 04:40:00|2397|2391|2396.3|2390.3|2397.8|2391.8|2395.5|2389.5|20
1725511500000|2024-09-05 04:45:00|2396|2390|2395.5|2389.5|2396.3|2390.3|2395|2389|11
1725511800000|2024-09-05 04:50:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|5
1725512100000|2024-09-05 04:55:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|4
1725512400000|2024-09-05 05:00:00|2395.3|2389.3|2394.8|2388.8|2396|2390|2394|2388|30
1725512700000|2024-09-05 05:05:00|2394.5|2388.5|2395.5|2389.5|2396.3|2390.3|2394.5|2388.5|18
1725513000000|2024-09-05 05:10:00|2395.8|2389.8|2396|2390|2396|2390|2395.5|2389.5|8
1725513300000|2024-09-05 05:15:00|2396.3|2390.3|2396|2390|2397.3|2391.3|2396|2390|12
1725513600000|2024-09-05 05:20:00|2395.8|2389.8|2395|2389|2396|2390|2395|2389|14
1725513900000|2024-09-05 05:25:00|2395.3|2389.3|2396.3|2388.8|2396.3|2389.8|2393.5|2387.5|27
1725514200000|2024-09-05 05:30:00|2395.8|2388.3|2389.5|2383.5|2396.3|2388.8|2389.3|2383.3|88
1725514500000|2024-09-05 05:35:00|2389.3|2383.3|2392|2386|2392.8|2386.8|2389.3|2383.3|78
1725514800000|2024-09-05 05:40:00|2392.3|2386.3|2391.3|2385.3|2393|2387|2390|2384|57
1725515100000|2024-09-05 05:45:00|2391|2385|2390.3|2384.3|2391.3|2385.3|2389|2383|50
1725515400000|2024-09-05 05:50:00|2390.5|2384.5|2391.8|2385.8|2392.5|2386.5|2390.3|2384.3|51
1725515700000|2024-09-05 05:55:00|2391.5|2385.5|2392.8|2386.8|2394|2388|2391.3|2385.3|30
1725516000000|2024-09-05 06:00:00|2392.5|2386.5|2389.3|2383.3|2392.8|2386.8|2388|2382|76
1725516300000|2024-09-05 06:05:00|2389.8|2383.8|2390.3|2384.3|2391|2385|2388.3|2382.3|55
1725516600000|2024-09-05 06:10:00|2390|2384|2391.8|2385.8|2392|2386|2389.3|2383.3|58
1725516900000|2024-09-05 06:15:00|2391.3|2385.3|2389|2383|2391.3|2385.3|2388.3|2382.3|59
1725517200000|2024-09-05 06:20:00|2388.8|2382.8|2387|2381|2389|2383|2386.3|2380.3|65
1725517500000|2024-09-05 06:25:00|2387.3|2381.3|2388.8|2382.8|2390.3|2384.3|2386.8|2380.8|102
1725517800000|2024-09-05 06:30:00|2388.5|2382.5|2388.3|2382.3|2389.5|2383.5|2387.3|2381.3|74
1725518100000|2024-09-05 06:35:00|2388|2382|2384.5|2378.5|2388.5|2382.5|2384.5|2378.5|50
1725518400000|2024-09-05 06:40:00|2384.8|2378.8|2382.5|2376.5|2385|2379|2382.5|2376.5|39
1725518700000|2024-09-05 06:45:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381|2375|87
1725519000000|2024-09-05 06:50:00|2381.5|2375.5|2379.5|2373.5|2381.8|2375.8|2379.3|2373.3|80
1725519300000|2024-09-05 06:55:00|2379|2373|2378.5|2372.5|2379.8|2373.8|2378.3|2372.3|108
1725519600000|2024-09-05 07:00:00|2377.3|2371.3|2371|2365|2377.3|2371.3|2369.9|2363.9|159
1725519900000|2024-09-05 07:05:00|2370.9|2364.9|2370.8|2364.8|2370.9|2364.9|2366.6|2360.6|131
1725520200000|2024-09-05 07:10:00|2371|2365|2373|2367|2374|2368|2370.3|2364.3|83
1725520500000|2024-09-05 07:15:00|2373.3|2367.3|2367.8|2361.8|2374.3|2368.3|2367.5|2361.5|68
1725520800000|2024-09-05 07:20:00|2368.5|2362.5|2368.3|2362.3|2370.3|2364.3|2367.5|2361.5|52
1725521100000|2024-09-05 07:25:00|2368.5|2362.5|2369.5|2363.5|2369.8|2363.8|2367.3|2361.3|56
1725521400000|2024-09-05 07:30:00|2370|2364|2371|2365|2371.5|2365.5|2370|2364|63
1725521700000|2024-09-05 07:35:00|2371.3|2365.3|2377|2371|2377.1|2371.1|2370.3|2364.3|54
1725522000000|2024-09-05 07:40:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2376|2370|35
1725522300000|2024-09-05 07:45:00|2376.8|2370.8|2380.3|2374.3|2381|2375|2376.8|2370.8|31
1725522600000|2024-09-05 07:50:00|2380.5|2374.5|2378.3|2372.3|2381.5|2375.5|2377.8|2371.8|42
1725522900000|2024-09-05 07:55:00|2378.5|2372.5|2379.3|2373.3|2380|2374|2378.3|2372.3|18
1725523200000|2024-09-05 08:00:00|2379.5|2373.5|2382.8|2376.8|2385.8|2379.8|2379.5|2373.5|125
1725523500000|2024-09-05 08:05:00|2382.5|2376.5|2383.3|2377.3|2384.3|2378.3|2379.3|2373.3|108
1725523800000|2024-09-05 08:10:00|2383.5|2377.5|2382.8|2376.8|2384.8|2378.8|2382.8|2376.8|64
1725524100000|2024-09-05 08:15:00|2383|2377|2380|2374|2383|2377|2378.8|2372.8|42
1725524400000|2024-09-05 08:20:00|2379.8|2373.8|2379.5|2373.5|2380|2374|2378.3|2372.3|35
1725524700000|2024-09-05 08:25:00|2379.3|2373.3|2382.3|2376.3|2383.3|2377.3|2379.3|2373.3|54
1725525000000|2024-09-05 08:30:00|2382|2376|2381.6|2375.6|2382.1|2376.1|2378|2372|46
1725525300000|2024-09-05 08:35:00|2381.4|2375.4|2383.5|2377.5|2386.9|2380.9|2381.1|2375.1|60
1725525600000|2024-09-05 08:40:00|2383.3|2377.3|2380.3|2374.3|2383.3|2377.3|2380.3|2374.3|52
1725525900000|2024-09-05 08:45:00|2380.5|2374.5|2380|2374|2382.5|2376.5|2380|2374|30
1725526200000|2024-09-05 08:50:00|2380.3|2374.3|2383.3|2377.3|2383.5|2377.5|2380.3|2374.3|21
1725526500000|2024-09-05 08:55:00|2383|2377|2381.5|2375.5|2383.3|2377.3|2381.3|2375.3|29
1725526800000|2024-09-05 09:00:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|29
1725527100000|2024-09-05 09:05:00|2381.5|2375.5|2381|2375|2381.8|2375.8|2380.5|2374.5|25
1725527400000|2024-09-05 09:10:00|2380.8|2374.8|2380.3|2374.3|2381|2375|2379|2373|26
1725527700000|2024-09-05 09:15:00|2380|2374|2378.8|2372.8|2380.3|2374.3|2378.5|2372.5|21
1725528000000|2024-09-05 09:20:00|2378.5|2372.5|2379.3|2373.3|2380|2374|2378.5|2372.5|24
1725528300000|2024-09-05 09:25:00|2379.5|2373.5|2382.3|2376.3|2384|2378|2379.5|2373.5|93
1725528600000|2024-09-05 09:30:00|2382.5|2376.5|2379.3|2373.3|2382.8|2376.8|2379|2373|50
1725528900000|2024-09-05 09:35:00|2379|2373|2379.3|2373.3|2379.8|2373.8|2378|2372|15
1725529200000|2024-09-05 09:40:00|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|4
1725529500000|2024-09-05 09:45:00|2379|2373|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|7
1725529800000|2024-09-05 09:50:00|2379|2373|2379.3|2373.3|2380.3|2374.3|2378.8|2372.8|32
1725530100000|2024-09-05 09:55:00|2379.8|2373.8|2379.8|2373.8|2380.5|2374.5|2379|2373|16
1725530400000|2024-09-05 10:00:00|2380|2374|2381.3|2375.3|2382.5|2376.5|2380|2374|24
1725530700000|2024-09-05 10:05:00|2381|2375|2381.8|2375.8|2382.8|2376.8|2380.5|2374.5|40
1725531000000|2024-09-05 10:10:00|2381.5|2375.5|2381.3|2375.3|2382.3|2376.3|2380.5|2374.5|16
1725531300000|2024-09-05 10:15:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2380|2374|14
1725531600000|2024-09-05 10:20:00|2381.5|2375.5|2380.5|2374.5|2381.8|2375.8|2380.3|2374.3|23
1725531900000|2024-09-05 10:25:00|2380.8|2374.8|2382|2376|2382.5|2376.5|2380.8|2374.8|21
1725532200000|2024-09-05 10:30:00|2381.8|2375.8|2380.8|2374.8|2381.8|2375.8|2380.5|2374.5|21
1725532500000|2024-09-05 10:35:00|2381|2375|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|10
1725532800000|2024-09-05 10:40:00|2380.5|2374.5|2381.5|2375.5|2382|2376|2380.5|2374.5|13
1725533100000|2024-09-05 10:45:00|2381.8|2375.8|2382.3|2376.3|2382.3|2376.3|2381.3|2375.3|8
1725533400000|2024-09-05 10:50:00|2382|2376|2382|2376|2382.3|2376.3|2381.3|2375.3|12
1725533700000|2024-09-05 10:55:00|2381.8|2375.8|2381.3|2375.3|2382.5|2376.5|2381.3|2375.3|21
1725534000000|2024-09-05 11:00:00|2381|2375|2382.3|2376.3|2384|2378|2380.8|2374.8|38
1725534300000|2024-09-05 11:05:00|2382.5|2376.5|2387.3|2381.3|2387.3|2381.3|2382|2376|22
1725534600000|2024-09-05 11:10:00|2388|2382|2388.3|2382.3|2388.3|2382.3|2386|2380|34
1725534900000|2024-09-05 11:15:00|2388|2382|2386|2380|2388.3|2382.3|2385.8|2379.8|25
1725535200000|2024-09-05 11:20:00|2386.3|2380.3|2386|2380|2386.8|2380.8|2385.8|2379.8|19
1725535500000|2024-09-05 11:25:00|2386.3|2380.3|2386.3|2380.3|2387.3|2381.3|2385.8|2379.8|32
1725535800000|2024-09-05 11:30:00|2386.5|2380.5|2385.8|2379.8|2387.8|2381.8|2385.3|2379.3|35
1725536100000|2024-09-05 11:35:00|2385.5|2379.5|2383.8|2377.8|2386.3|2380.3|2383.5|2377.5|30
1725536400000|2024-09-05 11:40:00|2384|2378|2384.8|2378.8|2386|2380|2384|2378|18
1725536700000|2024-09-05 11:45:00|2385|2379|2382.8|2376.8|2385.3|2379.3|2381.8|2375.8|57
1725537000000|2024-09-05 11:50:00|2382.3|2376.3|2384.3|2378.3|2384.5|2378.5|2382.3|2376.3|26
1725537300000|2024-09-05 11:55:00|2384|2378|2383.3|2377.3|2385.8|2379.8|2379.8|2373.8|84
1725537600000|2024-09-05 12:00:00|2383|2377|2386.8|2380.8|2387|2381|2382.5|2376.5|54
1725537900000|2024-09-05 12:05:00|2387|2381|2387.8|2381.8|2388.5|2382.5|2386|2380|41
1725538200000|2024-09-05 12:10:00|2387.5|2381.5|2388|2382|2388.5|2382.5|2386.8|2380.8|40
1725538500000|2024-09-05 12:15:00|2387.5|2381.5|2387.3|2381.3|2389|2383|2386.5|2380.5|37
1725538800000|2024-09-05 12:20:00|2387.5|2381.5|2388.3|2382.3|2389.3|2383.3|2387.3|2381.3|46
1725539100000|2024-09-05 12:25:00|2388.5|2382.5|2389.3|2383.3|2389.8|2383.8|2388.5|2382.5|25
1725539400000|2024-09-05 12:30:00|2389|2383|2392.3|2386.3|2395|2389|2388.3|2382.3|104
1725539700000|2024-09-05 12:35:00|2392.5|2386.5|2389.8|2383.8|2393.3|2387.3|2389|2383|53
1725540000000|2024-09-05 12:40:00|2390|2384|2387.8|2381.8|2390|2384|2386.3|2380.3|49
1725540300000|2024-09-05 12:45:00|2387.5|2381.5|2384|2378|2387.5|2381.5|2383.3|2377.3|35
1725540600000|2024-09-05 12:50:00|2384.3|2378.3|2388.3|2382.3|2388.8|2382.8|2384.3|2378.3|32
1725540900000|2024-09-05 12:55:00|2388.5|2382.5|2390.3|2384.3|2391.3|2385.3|2388.3|2382.3|54
1725541200000|2024-09-05 13:00:00|2390.5|2384.5|2390.5|2384.5|2394.8|2388.8|2389.8|2383.8|215
1725541500000|2024-09-05 13:05:00|2390.8|2384.8|2394.3|2388.3|2394.3|2388.3|2389|2383|109
1725541800000|2024-09-05 13:10:00|2394.5|2388.5|2390.3|2384.3|2394.8|2388.8|2389.5|2383.5|76
1725542100000|2024-09-05 13:15:00|2390.5|2384.5|2393.8|2387.8|2394.3|2388.3|2390.3|2384.3|74
1725542400000|2024-09-05 13:20:00|2393.5|2387.5|2391|2385|2393.5|2387.5|2390.5|2384.5|65
1725542700000|2024-09-05 13:25:00|2391.3|2385.3|2395.8|2389.8|2396.3|2390.3|2390.8|2384.8|73
1725543000000|2024-09-05 13:30:00|2396|2390|2396.3|2390.3|2398.3|2392.3|2394.3|2388.3|92
1725543300000|2024-09-05 13:35:00|2396.5|2390.5|2397|2391|2399.3|2393.3|2396.5|2390.5|74
1725543600000|2024-09-05 13:40:00|2397.3|2391.3|2394.3|2388.3|2397.8|2391.8|2394.3|2388.3|83
1725543900000|2024-09-05 13:45:00|2394|2388|2390.5|2384.5|2394.5|2388.5|2390.3|2384.3|137
1725544200000|2024-09-05 13:50:00|2390.8|2384.8|2395.5|2389.5|2396|2390|2390.8|2384.8|72
1725544500000|2024-09-05 13:55:00|2395.8|2389.8|2399.3|2393.3|2399.8|2393.8|2395.3|2389.3|100
1725544800000|2024-09-05 14:00:00|2399|2393|2400.8|2394.8|2400.8|2394.8|2396|2390|160
1725545100000|2024-09-05 14:05:00|2400.5|2394.5|2400|2394|2401.8|2395.8|2398.8|2392.8|95
1725545400000|2024-09-05 14:10:00|2400.3|2394.3|2404.8|2398.8|2407.8|2401.8|2400|2394|130
1725545700000|2024-09-05 14:15:00|2404.5|2398.5|2406.3|2400.3|2406.8|2400.8|2401.5|2395.5|80
1725546000000|2024-09-05 14:20:00|2406.5|2400.5|2405.3|2399.3|2406.8|2400.8|2403.3|2397.3|82
1725546300000|2024-09-05 14:25:00|2405.5|2399.5|2406|2400|2412.9|2406.9|2405.3|2399.3|114
1725546600000|2024-09-05 14:30:00|2405.8|2399.8|2404.5|2398.5|2407|2401|2404|2398|107
1725546900000|2024-09-05 14:35:00|2404.3|2398.3|2405.5|2399.5|2411.5|2405.5|2404.3|2398.3|109
1725547200000|2024-09-05 14:40:00|2405.3|2399.3|2405.5|2399.5|2406.3|2400.3|2402|2396|104
1725547500000|2024-09-05 14:45:00|2405.8|2399.8|2403.5|2397.5|2408.3|2402.3|2402.8|2396.8|116
1725547800000|2024-09-05 14:50:00|2403|2397|2402.3|2396.3|2403|2397|2399.3|2393.3|74
1725548100000|2024-09-05 14:55:00|2402.5|2396.5|2399.8|2393.8|2403.3|2397.3|2399.5|2393.5|50
1725548400000|2024-09-05 15:00:00|2400|2394|2399.3|2393.3|2400.5|2394.5|2396.3|2390.3|86
1725548700000|2024-09-05 15:05:00|2399.5|2393.5|2396.5|2390.5|2400.3|2394.3|2396.5|2390.5|72
1725549000000|2024-09-05 15:10:00|2396.8|2390.8|2397.3|2391.3|2399|2393|2396.5|2390.5|55
1725549300000|2024-09-05 15:15:00|2397.5|2391.5|2391.5|2385.5|2397.8|2391.8|2391.3|2385.3|93
1725549600000|2024-09-05 15:20:00|2391.8|2385.8|2388.3|2382.3|2392.5|2386.5|2388.3|2382.3|77
1725549900000|2024-09-05 15:25:00|2388|2382|2381.5|2375.5|2388.3|2382.3|2377.8|2371.8|202
1725550200000|2024-09-05 15:30:00|2381.8|2375.8|2385|2379|2387.3|2381.3|2381.8|2375.8|76
1725550500000|2024-09-05 15:35:00|2385.3|2379.3|2385|2379|2386.3|2380.3|2384.5|2378.5|32
1725550800000|2024-09-05 15:40:00|2384.8|2378.8|2386|2380|2386|2380|2384|2378|50
1725551100000|2024-09-05 15:45:00|2386.3|2380.3|2385.8|2379.8|2387.3|2381.3|2384.8|2378.8|36
1725551400000|2024-09-05 15:50:00|2386|2380|2384.8|2378.8|2386|2380|2384.5|2378.5|23
1725551700000|2024-09-05 15:55:00|2385|2379|2384.8|2378.8|2385.8|2379.8|2384.5|2378.5|15
1725552000000|2024-09-05 16:00:00|2385|2379|2387|2381|2387.5|2381.5|2384.8|2378.8|27
1725552300000|2024-09-05 16:05:00|2387.3|2381.3|2385.5|2379.5|2387.3|2381.3|2383.8|2377.8|38
1725552600000|2024-09-05 16:10:00|2385.8|2379.8|2384.8|2378.8|2385.8|2379.8|2384.5|2378.5|19
1725552900000|2024-09-05 16:15:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2384.8|2378.8|9
1725553200000|2024-09-05 16:20:00|2386.5|2380.5|2387|2381|2387|2381|2386|2380|15
1725553500000|2024-09-05 16:25:00|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.8|2381.8|3
1725553800000|2024-09-05 16:30:00|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|6
1725554100000|2024-09-05 16:35:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|5
1725554400000|2024-09-05 16:40:00|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|7
1725554700000|2024-09-05 16:45:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1725555000000|2024-09-05 16:50:00|2388.8|2382.8|2388.3|2382.3|2389|2383|2388.3|2382.3|13
1725555300000|2024-09-05 16:55:00|2388.5|2382.5|2388.3|2382.3|2389|2383|2388.3|2382.3|12
1725555600000|2024-09-05 17:00:00|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|18
1725555900000|2024-09-05 17:05:00|2387.5|2381.5|2385.8|2379.8|2387.5|2381.5|2385.5|2379.5|11
1725556200000|2024-09-05 17:10:00|2385.3|2379.3|2385|2379|2385.3|2379.3|2384.8|2378.8|4
1725556500000|2024-09-05 17:15:00|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.5|2378.5|9
1725556800000|2024-09-05 17:20:00|2385|2379|2384.3|2378.3|2385|2379|2384.3|2378.3|6
1725557100000|2024-09-05 17:25:00|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|7
1725557400000|2024-09-05 17:30:00|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|4
1725557700000|2024-09-05 17:35:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|11
1725558000000|2024-09-05 17:40:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|4
1725558300000|2024-09-05 17:45:00|2383.8|2377.8|2382|2376|2383.8|2377.8|2382|2376|12
1725558600000|2024-09-05 17:50:00|2382.3|2376.3|2381.3|2375.3|2382.3|2376.3|2381|2375|12
1725558900000|2024-09-05 17:55:00|2385.8|2370.8|2386.5|2371.5|2387|2372|2385.8|2370.8|7
1725580800000|2024-09-06 00:00:00|2387.6|2381.6|2386.9|2380.9|2388.6|2382.6|2386.9|2380.9|19
1725581100000|2024-09-06 00:05:00|2386.6|2380.6|2388|2382|2388|2382|2386.6|2380.6|34
1725581400000|2024-09-06 00:10:00|2387.8|2381.8|2388|2382|2389|2383|2387.5|2381.5|16
1725581700000|2024-09-06 00:15:00|2387.8|2381.8|2387.5|2381.5|2388|2382|2387.5|2381.5|4
1725582000000|2024-09-06 00:20:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1725582300000|2024-09-06 00:25:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|10
1725582600000|2024-09-06 00:30:00|2387.3|2381.3|2387|2381|2387.5|2381.5|2387|2381|4
1725582900000|2024-09-06 00:35:00|2386.8|2380.8|2385.5|2379.5|2387|2381|2385.5|2379.5|14
1725583200000|2024-09-06 00:40:00|2385.8|2379.8|2386.5|2380.5|2387|2381|2385.8|2379.8|10
1725583500000|2024-09-06 00:45:00|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385.3|2379.3|13
1725583800000|2024-09-06 00:50:00|2385.3|2379.3|2385.5|2379.5|2386|2380|2385|2379|11
1725584100000|2024-09-06 00:55:00|2385.8|2379.8|2386.8|2379.3|2387.5|2380.8|2385.8|2379.3|20
1725584400000|2024-09-06 01:00:00|2386.5|2379|2389|2383|2391.5|2385.5|2385.3|2377.8|120
1725584700000|2024-09-06 01:05:00|2389.3|2383.3|2386.5|2380.5|2389.5|2383.5|2386.5|2380.5|61
1725585000000|2024-09-06 01:10:00|2386.8|2380.8|2384|2378|2387.3|2381.3|2384|2378|52
1725585300000|2024-09-06 01:15:00|2384.3|2378.3|2383.3|2377.3|2385|2379|2383.3|2377.3|34
1725585600000|2024-09-06 01:20:00|2383.5|2377.5|2383.5|2377.5|2384.5|2378.5|2383.3|2377.3|26
1725585900000|2024-09-06 01:25:00|2383.3|2377.3|2383.3|2377.3|2383.8|2377.8|2382.3|2376.3|73
1725586200000|2024-09-06 01:30:00|2383.5|2377.5|2382|2376|2383.8|2377.8|2381|2375|51
1725586500000|2024-09-06 01:35:00|2381.8|2375.8|2381.5|2375.5|2382.5|2376.5|2380.5|2374.5|40
1725586800000|2024-09-06 01:40:00|2381.8|2375.8|2383.5|2377.5|2384.3|2378.3|2381.5|2375.5|32
1725587100000|2024-09-06 01:45:00|2383.3|2377.3|2382|2376|2383.5|2377.5|2381.8|2375.8|54
1725587400000|2024-09-06 01:50:00|2382.3|2376.3|2381.3|2375.3|2382.8|2376.8|2381.3|2375.3|43
1725587700000|2024-09-06 01:55:00|2381.5|2375.5|2385|2379|2386|2380|2381.3|2375.3|51
1725588000000|2024-09-06 02:00:00|2385.3|2379.3|2382|2376|2385.5|2379.5|2381.8|2375.8|87
1725588300000|2024-09-06 02:05:00|2382.3|2376.3|2381.3|2375.3|2382.5|2376.5|2381.3|2375.3|46
1725588600000|2024-09-06 02:10:00|2381|2375|2382.5|2376.5|2382.5|2376.5|2381|2375|38
1725588900000|2024-09-06 02:15:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2381.3|2375.3|12
1725589200000|2024-09-06 02:20:00|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381|2375|9
1725589500000|2024-09-06 02:25:00|2381|2375|2381.5|2375.5|2382|2376|2381|2375|11
1725589800000|2024-09-06 02:30:00|2381.8|2375.8|2382.5|2376.5|2383.5|2377.5|2381.8|2375.8|61
1725590100000|2024-09-06 02:35:00|2382.3|2376.3|2383.5|2377.5|2384.8|2378.8|2382.3|2376.3|33
1725590400000|2024-09-06 02:40:00|2383.8|2377.8|2383.5|2377.5|2384.8|2378.8|2383|2377|30
1725590700000|2024-09-06 02:45:00|2383.3|2377.3|2382|2376|2383.5|2377.5|2381.5|2375.5|40
1725591000000|2024-09-06 02:50:00|2381.8|2375.8|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|32
1725591300000|2024-09-06 02:55:00|2382.8|2376.8|2383.8|2377.8|2383.8|2377.8|2382.8|2376.8|103
1725591600000|2024-09-06 03:00:00|2384|2378|2383.8|2377.8|2384.5|2378.5|2383|2377|49
1725591900000|2024-09-06 03:05:00|2384|2378|2382.8|2376.8|2384.5|2378.5|2382.5|2376.5|30
1725592200000|2024-09-06 03:10:00|2382.5|2376.5|2383|2377|2383.3|2377.3|2382.3|2376.3|29
1725592500000|2024-09-06 03:15:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2381.5|2375.5|56
1725592800000|2024-09-06 03:20:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2380.8|2374.8|35
1725593100000|2024-09-06 03:25:00|2381.5|2375.5|2381.8|2374.3|2382|2375.8|2379.8|2373.8|30
1725593400000|2024-09-06 03:30:00|2382|2374.5|2381.5|2375.5|2382.3|2375.8|2381|2374.5|17
1725593700000|2024-09-06 03:35:00|2381.8|2375.8|2381|2375|2381.8|2375.8|2381|2375|8
1725594000000|2024-09-06 03:40:00|2380.8|2374.8|2381|2375|2381.3|2375.3|2380.8|2374.8|4
1725594300000|2024-09-06 03:45:00|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|6
1725594600000|2024-09-06 03:50:00|2380.8|2374.8|2380.5|2374.5|2381|2375|2380.5|2374.5|4
1725594900000|2024-09-06 03:55:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1725595200000|2024-09-06 04:00:00|2380.8|2374.8|2380.5|2374.5|2381|2375|2380.5|2374.5|4
1725595500000|2024-09-06 04:05:00|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.5|2374.5|5
1725595800000|2024-09-06 04:10:00|2381.5|2375.5|2381.5|2375.5|2382|2376|2381.5|2375.5|7
1725596100000|2024-09-06 04:15:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|4
1725596400000|2024-09-06 04:20:00|2381.8|2375.8|2382|2376|2382|2376|2381.5|2375.5|4
1725596700000|2024-09-06 04:25:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1725597000000|2024-09-06 04:30:00|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1725597300000|2024-09-06 04:35:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1725597600000|2024-09-06 04:40:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1725597900000|2024-09-06 04:45:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1725598200000|2024-09-06 04:50:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1725598500000|2024-09-06 04:55:00|2381.8|2375.8|2381.5|2375.5|2382|2376|2381.5|2375.5|6
1725598800000|2024-09-06 05:00:00|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2380.5|2374.5|16
1725599100000|2024-09-06 05:05:00|2381.5|2375.5|2381|2375|2382.3|2376.3|2381|2375|12
1725599400000|2024-09-06 05:10:00|2381.3|2375.3|2381.8|2375.8|2382|2376|2381.3|2375.3|5
1725599700000|2024-09-06 05:15:00|2381.5|2375.5|2381.3|2375.3|2382|2376|2381|2375|11
1725600000000|2024-09-06 05:20:00|2381.5|2375.5|2381|2375|2381.8|2375.8|2380.3|2374.3|12
1725600300000|2024-09-06 05:25:00|2380.8|2374.8|2381.5|2374|2381.5|2375|2380.3|2374|10
1725600600000|2024-09-06 05:30:00|2381.3|2373.8|2380|2374|2382|2375.3|2379.8|2373.5|67
1725600900000|2024-09-06 05:35:00|2380.5|2374.5|2378.8|2372.8|2380.5|2374.5|2378.8|2372.8|48
1725601200000|2024-09-06 05:40:00|2379|2373|2380.5|2374.5|2380.5|2374.5|2378.3|2372.3|37
1725601500000|2024-09-06 05:45:00|2380.3|2374.3|2381|2375|2381.3|2375.3|2379.5|2373.5|48
1725601800000|2024-09-06 05:50:00|2380.8|2374.8|2383.3|2377.3|2383.5|2377.5|2380.3|2374.3|49
1725602100000|2024-09-06 05:55:00|2383|2377|2386.3|2380.3|2386.5|2380.5|2382.8|2376.8|33
1725602400000|2024-09-06 06:00:00|2386.5|2380.5|2386|2380|2386.5|2380.5|2384.8|2378.8|77
1725602700000|2024-09-06 06:05:00|2386.3|2380.3|2385.3|2379.3|2387|2381|2385|2379|67
1725603000000|2024-09-06 06:10:00|2385.5|2379.5|2385.5|2379.5|2387|2381|2384.8|2378.8|44
1725603300000|2024-09-06 06:15:00|2385.8|2379.8|2390|2384|2390.8|2384.8|2385.5|2379.5|83
1725603600000|2024-09-06 06:20:00|2389.8|2383.8|2391.3|2385.3|2393|2387|2389.5|2383.5|136
1725603900000|2024-09-06 06:25:00|2391|2385|2388|2382|2391.8|2385.8|2387.8|2381.8|84
1725604200000|2024-09-06 06:30:00|2388.3|2382.3|2388.5|2382.5|2389.3|2383.3|2386.5|2380.5|79
1725604500000|2024-09-06 06:35:00|2388.3|2382.3|2386.8|2380.8|2389.8|2383.8|2385.8|2379.8|65
1725604800000|2024-09-06 06:40:00|2387|2381|2387.5|2381.5|2389.3|2383.3|2386.5|2380.5|62
1725605100000|2024-09-06 06:45:00|2387.3|2381.3|2390|2384|2392|2386|2387|2381|79
1725605400000|2024-09-06 06:50:00|2389.8|2383.8|2388|2382|2389.8|2383.8|2386.5|2380.5|58
1725605700000|2024-09-06 06:55:00|2388.3|2382.3|2384.5|2378.5|2392.5|2386.5|2384.5|2378.5|118
1725606000000|2024-09-06 07:00:00|2385|2379|2382.8|2376.8|2386.5|2380.5|2381.1|2375.1|144
1725606300000|2024-09-06 07:05:00|2382.5|2376.5|2384.5|2378.5|2384.5|2378.5|2379.8|2373.8|81
1725606600000|2024-09-06 07:10:00|2384.8|2378.8|2380.5|2374.5|2387.5|2381.5|2380.5|2374.5|88
1725606900000|2024-09-06 07:15:00|2380.8|2374.8|2381.3|2375.3|2381.8|2375.8|2379|2373|101
1725607200000|2024-09-06 07:20:00|2381|2375|2385.5|2379.5|2385.8|2379.8|2380.8|2374.8|78
1725607500000|2024-09-06 07:25:00|2385.3|2379.3|2386.8|2380.8|2389.5|2383.5|2385.3|2379.3|68
1725607800000|2024-09-06 07:30:00|2386.5|2380.5|2384.3|2378.3|2386.5|2380.5|2383|2377|62
1725608100000|2024-09-06 07:35:00|2384|2378|2383.5|2377.5|2384.5|2378.5|2382.3|2376.3|41
1725608400000|2024-09-06 07:40:00|2383.3|2377.3|2386.8|2380.8|2386.8|2380.8|2382.8|2376.8|48
1725608700000|2024-09-06 07:45:00|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2386|2380|38
1725609000000|2024-09-06 07:50:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387|2381|36
1725609300000|2024-09-06 07:55:00|2387|2381|2390.8|2384.8|2391.3|2385.3|2387|2381|61
1725609600000|2024-09-06 08:00:00|2390.5|2384.5|2383.5|2377.5|2392|2386|2383.5|2377.5|147
1725609900000|2024-09-06 08:05:00|2383.8|2377.8|2382.3|2376.3|2384|2378|2381.3|2375.3|78
1725610200000|2024-09-06 08:10:00|2382.5|2376.5|2381.3|2375.3|2383.3|2377.3|2381|2375|46
1725610500000|2024-09-06 08:15:00|2381.5|2375.5|2379.3|2373.3|2381.5|2375.5|2378.3|2372.3|49
1725610800000|2024-09-06 08:20:00|2379.5|2373.5|2376.8|2370.8|2379.8|2373.8|2376.3|2370.3|30
1725611100000|2024-09-06 08:25:00|2377|2371|2376.3|2370.3|2377.3|2371.3|2374.5|2368.5|63
1725611400000|2024-09-06 08:30:00|2376.5|2370.5|2376.8|2370.8|2377.8|2371.8|2374.8|2368.8|47
1725611700000|2024-09-06 08:35:00|2376.5|2370.5|2372.3|2366.3|2376.5|2370.5|2372|2366|32
1725612000000|2024-09-06 08:40:00|2372|2366|2371.8|2365.8|2373|2367|2371.3|2365.3|32
1725612300000|2024-09-06 08:45:00|2372|2366|2377.8|2371.8|2377.8|2371.8|2371.5|2365.5|46
1725612600000|2024-09-06 08:50:00|2377.5|2371.5|2375.5|2369.5|2377.5|2371.5|2375|2369|46
1725612900000|2024-09-06 08:55:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2373.8|2367.8|28
1725613200000|2024-09-06 09:00:00|2374.5|2368.5|2372.3|2366.3|2374.5|2368.5|2372|2366|36
1725613500000|2024-09-06 09:05:00|2372.5|2366.5|2373|2367|2373.5|2367.5|2372.3|2366.3|29
1725613800000|2024-09-06 09:10:00|2373.3|2367.3|2373.8|2367.8|2374.8|2368.8|2372.8|2366.8|39
1725614100000|2024-09-06 09:15:00|2374|2368|2374.5|2368.5|2376.8|2370.8|2373.8|2367.8|27
1725614400000|2024-09-06 09:20:00|2374.3|2368.3|2372.5|2366.5|2374.5|2368.5|2372.3|2366.3|21
1725614700000|2024-09-06 09:25:00|2372.8|2366.8|2376|2370|2376|2370|2372.8|2366.8|21
1725615000000|2024-09-06 09:30:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2374|2368|36
1725615300000|2024-09-06 09:35:00|2376.3|2370.3|2373.5|2367.5|2376.3|2370.3|2373.5|2367.5|26
1725615600000|2024-09-06 09:40:00|2373.8|2367.8|2376.3|2370.3|2376.5|2370.5|2373.8|2367.8|33
1725615900000|2024-09-06 09:45:00|2376.5|2370.5|2378.8|2372.8|2378.8|2372.8|2376.5|2370.5|31
1725616200000|2024-09-06 09:50:00|2378.5|2372.5|2380.3|2374.3|2380.5|2374.5|2377.3|2371.3|40
1725616500000|2024-09-06 09:55:00|2380|2374|2379.5|2373.5|2380.3|2374.3|2378.8|2372.8|41
1725616800000|2024-09-06 10:00:00|2379.8|2373.8|2378|2372|2379.8|2373.8|2377.8|2371.8|33
1725617100000|2024-09-06 10:05:00|2378.3|2372.3|2380.3|2374.3|2381|2375|2378.3|2372.3|35
1725617400000|2024-09-06 10:10:00|2380.5|2374.5|2380.8|2374.8|2381.8|2375.8|2379.5|2373.5|38
1725617700000|2024-09-06 10:15:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|29
1725618000000|2024-09-06 10:20:00|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|10
1725618300000|2024-09-06 10:25:00|2381|2375|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|26
1725618600000|2024-09-06 10:30:00|2380.5|2374.5|2379.3|2373.3|2380.8|2374.8|2378.3|2372.3|25
1725618900000|2024-09-06 10:35:00|2379|2373|2380.3|2374.3|2381|2375|2378.8|2372.8|30
1725619200000|2024-09-06 10:40:00|2380|2374|2377|2371|2380|2374|2376.8|2370.8|23
1725619500000|2024-09-06 10:45:00|2377.3|2371.3|2376.8|2370.8|2377.8|2371.8|2376.3|2370.3|28
1725619800000|2024-09-06 10:50:00|2376.5|2370.5|2375.8|2369.8|2377|2371|2375.8|2369.8|12
1725620100000|2024-09-06 10:55:00|2376|2370|2376.5|2370.5|2377.3|2371.3|2376|2370|27
1725620400000|2024-09-06 11:00:00|2376.8|2370.8|2379.8|2373.8|2379.8|2373.8|2376.8|2370.8|22
1725620700000|2024-09-06 11:05:00|2379.5|2373.5|2380.3|2374.3|2381.3|2375.3|2379.3|2373.3|29
1725621000000|2024-09-06 11:10:00|2380|2374|2379.3|2373.3|2380.8|2374.8|2377.8|2371.8|37
1725621300000|2024-09-06 11:15:00|2379.5|2373.5|2379.8|2373.8|2381.3|2375.3|2379|2373|32
1725621600000|2024-09-06 11:20:00|2380|2374|2383.3|2377.3|2383.8|2377.8|2379.3|2373.3|33
1725621900000|2024-09-06 11:25:00|2383.5|2377.5|2383.5|2377.5|2384.5|2378.5|2382.8|2376.8|40
1725622200000|2024-09-06 11:30:00|2383.8|2377.8|2383.8|2377.8|2384.3|2378.3|2380.8|2374.8|55
1725622500000|2024-09-06 11:35:00|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2381.5|2375.5|43
1725622800000|2024-09-06 11:40:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2384.3|2378.3|36
1725623100000|2024-09-06 11:45:00|2386|2380|2385|2379|2386|2380|2384.3|2378.3|25
1725623400000|2024-09-06 11:50:00|2385.3|2379.3|2388.5|2382.5|2389.3|2383.3|2384.8|2378.8|58
1725623700000|2024-09-06 11:55:00|2388.3|2382.3|2389.5|2383.5|2390.5|2384.5|2387.8|2381.8|52
1725624000000|2024-09-06 12:00:00|2389.3|2383.3|2388|2382|2390.9|2384.9|2386.5|2380.5|82
1725624300000|2024-09-06 12:05:00|2388.8|2382.8|2388.3|2382.3|2390|2384|2387.8|2381.8|34
1725624600000|2024-09-06 12:10:00|2388.5|2382.5|2389|2383|2390.3|2384.3|2388.5|2382.5|31
1725624900000|2024-09-06 12:15:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2387|2381|39
1725625200000|2024-09-06 12:20:00|2388.5|2382.5|2387.3|2381.3|2388.5|2382.5|2386.8|2380.8|39
1725625500000|2024-09-06 12:25:00|2387.8|2381.8|2386.3|2380.3|2389.3|2383.3|2385.8|2379.8|41
1725625800000|2024-09-06 12:30:00|2386|2380|2389.5|2383.5|2395|2389|2386|2380|271
1725626100000|2024-09-06 12:35:00|2389.3|2383.3|2392.5|2386.5|2396.5|2390.5|2386.8|2380.8|147
1725626400000|2024-09-06 12:40:00|2392.8|2386.8|2391|2385|2394|2388|2390|2384|141
1725626700000|2024-09-06 12:45:00|2390.8|2384.8|2389.3|2383.3|2391|2385|2388.3|2382.3|133
1725627000000|2024-09-06 12:50:00|2389.8|2383.8|2382.5|2376.5|2390.5|2384.5|2381.9|2375.9|94
1725627300000|2024-09-06 12:55:00|2382.3|2376.3|2383.3|2377.3|2383.5|2377.5|2380.3|2374.3|118
1725627600000|2024-09-06 13:00:00|2383.5|2377.5|2378.8|2372.8|2386.8|2380.8|2378.3|2372.3|246
1725627900000|2024-09-06 13:05:00|2378.5|2372.5|2376.3|2370.3|2380.3|2374.3|2376|2370|157
1725628200000|2024-09-06 13:10:00|2376.5|2370.5|2376.8|2370.8|2378.3|2372.3|2375.8|2369.8|99
1725628500000|2024-09-06 13:15:00|2376.5|2370.5|2375.5|2369.5|2377.8|2371.8|2373.8|2367.8|105
1725628800000|2024-09-06 13:20:00|2375.8|2369.8|2376.5|2370.5|2379|2373|2373.5|2367.5|133
1725629100000|2024-09-06 13:25:00|2376.3|2370.3|2375.8|2369.8|2376.8|2370.8|2373.3|2367.3|90
1725629400000|2024-09-06 13:30:00|2376|2370|2375.8|2369.8|2377.8|2371.8|2373.8|2367.8|117
1725629700000|2024-09-06 13:35:00|2376|2370|2367.5|2361.5|2376.8|2370.8|2366.3|2360.3|119
1725630000000|2024-09-06 13:40:00|2367.8|2361.8|2369.3|2363.3|2370.5|2364.5|2366.5|2360.5|141
1725630300000|2024-09-06 13:45:00|2369|2363|2366.3|2360.3|2370.5|2364.5|2365.5|2359.5|168
1725630600000|2024-09-06 13:50:00|2366|2360|2360|2354|2367.3|2361.3|2358|2352|177
1725630900000|2024-09-06 13:55:00|2360.3|2354.3|2360.8|2354.8|2362|2356|2360|2354|100
1725631200000|2024-09-06 14:00:00|2361|2355|2359.3|2353.3|2363.5|2357.5|2359.3|2353.3|132
1725631500000|2024-09-06 14:05:00|2359|2353|2355.3|2349.3|2360.5|2354.5|2354.3|2348.3|131
1725631800000|2024-09-06 14:10:00|2355.5|2349.5|2355.3|2349.3|2356.5|2350.5|2354.5|2348.5|99
1725632100000|2024-09-06 14:15:00|2355.5|2349.5|2355.3|2349.3|2355.8|2349.8|2354|2348|78
1725632400000|2024-09-06 14:20:00|2355.5|2349.5|2355.8|2349.8|2360.3|2354.3|2354.8|2348.8|135
1725632700000|2024-09-06 14:25:00|2355.5|2349.5|2357.8|2351.8|2358.3|2352.3|2354.3|2348.3|99
1725633000000|2024-09-06 14:30:00|2358|2352|2355.8|2349.8|2358.3|2352.3|2355|2349|121
1725633300000|2024-09-06 14:35:00|2355.5|2349.5|2360.5|2354.5|2361.5|2355.5|2355.3|2349.3|137
1725633600000|2024-09-06 14:40:00|2360.8|2354.8|2356.3|2350.3|2362|2356|2356.3|2350.3|108
1725633900000|2024-09-06 14:45:00|2356.5|2350.5|2355.5|2349.5|2358|2352|2354.3|2348.3|91
1725634200000|2024-09-06 14:50:00|2355.3|2349.3|2354.3|2348.3|2356.8|2350.8|2354|2348|86
1725634500000|2024-09-06 14:55:00|2354.5|2348.5|2354.8|2348.8|2357|2351|2354|2348|98
1725634800000|2024-09-06 15:00:00|2354.5|2348.5|2353.8|2347.8|2360.5|2354.5|2353.5|2347.5|225
1725635100000|2024-09-06 15:05:00|2354|2348|2350.8|2344.8|2355.8|2349.8|2350.3|2344.3|100
1725635400000|2024-09-06 15:10:00|2351|2345|2349.8|2343.8|2351.8|2345.8|2349.3|2343.3|129
1725635700000|2024-09-06 15:15:00|2350|2344|2347|2341|2350.3|2344.3|2344.3|2338.3|95
1725636000000|2024-09-06 15:20:00|2347.3|2341.3|2348.5|2342.5|2351.8|2345.8|2346.8|2340.8|146
1725636300000|2024-09-06 15:25:00|2349|2343|2345|2339|2349|2343|2344.3|2338.3|200
1725636600000|2024-09-06 15:30:00|2345.3|2339.3|2345|2339|2347|2341|2344.3|2338.3|58
1725636900000|2024-09-06 15:35:00|2344.8|2338.8|2345|2339|2345.3|2339.3|2344.3|2338.3|29
1725637200000|2024-09-06 15:40:00|2345.3|2339.3|2344.8|2338.8|2345.5|2339.5|2344|2338|29
1725637500000|2024-09-06 15:45:00|2345|2339|2345.5|2339.5|2345.8|2339.8|2344.3|2338.3|52
1725637800000|2024-09-06 15:50:00|2345.3|2339.3|2345.3|2339.3|2345.8|2339.8|2344.3|2338.3|48
1725638100000|2024-09-06 15:55:00|2345|2339|2345.8|2339.8|2346|2340|2345|2339|20
1725638400000|2024-09-06 16:00:00|2345.5|2339.5|2345.3|2339.3|2345.5|2339.5|2343.3|2337.3|36
1725638700000|2024-09-06 16:05:00|2345|2339|2345.8|2339.8|2346.3|2340.3|2344.8|2338.8|33
1725639000000|2024-09-06 16:10:00|2345.5|2339.5|2345|2339|2345.8|2339.8|2344.8|2338.8|35
1725639300000|2024-09-06 16:15:00|2344.8|2338.8|2346|2340|2346.3|2340.3|2344.8|2338.8|27
1725639600000|2024-09-06 16:20:00|2346.3|2340.3|2348.5|2342.5|2348.8|2342.8|2346.3|2340.3|44
1725639900000|2024-09-06 16:25:00|2348.8|2342.8|2348.5|2342.5|2349.3|2343.3|2347.8|2341.8|24
1725640200000|2024-09-06 16:30:00|2348.3|2342.3|2347.3|2341.3|2348.3|2342.3|2347.3|2341.3|34
1725640500000|2024-09-06 16:35:00|2347|2341|2346.3|2340.3|2348|2342|2346.3|2340.3|30
1725640800000|2024-09-06 16:40:00|2346|2340|2346.5|2340.5|2346.5|2340.5|2344.5|2338.5|35
1725641100000|2024-09-06 16:45:00|2346.3|2340.3|2346|2340|2346.5|2340.5|2345.8|2339.8|18
1725641400000|2024-09-06 16:50:00|2346.3|2340.3|2345.5|2339.5|2346.3|2340.3|2345.3|2339.3|12
1725641700000|2024-09-06 16:55:00|2345.3|2339.3|2344.5|2338.5|2346.5|2340.5|2344.5|2338.5|19
1725642000000|2024-09-06 17:00:00|2344.3|2338.3|2344|2338|2344.8|2338.8|2344|2338|14
1725642300000|2024-09-06 17:05:00|2343.8|2337.8|2343.8|2337.8|2344.3|2338.3|2343.8|2337.8|5
1725642600000|2024-09-06 17:10:00|2343.5|2337.5|2344|2338|2344|2338|2343.5|2337.5|3
1725642900000|2024-09-06 17:15:00|2344.3|2338.3|2344.3|2338.3|2344.5|2338.5|2343.5|2337.5|10
1725643200000|2024-09-06 17:20:00|2344.5|2338.5|2345.3|2339.3|2345.5|2339.5|2344.5|2338.5|10
1725643500000|2024-09-06 17:25:00|2345.5|2339.5|2345.5|2339.5|2346.5|2340.5|2345.5|2339.5|13
1725643800000|2024-09-06 17:30:00|2345.3|2339.3|2345.5|2339.5|2346|2340|2345|2339|9
1725644100000|2024-09-06 17:35:00|2345.8|2339.8|2344.5|2338.5|2346|2340|2344.5|2338.5|16
1725644400000|2024-09-06 17:40:00|2344.3|2338.3|2344.8|2338.8|2344.8|2338.8|2344|2338|11
1725644700000|2024-09-06 17:45:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2343.5|2337.5|16
1725645000000|2024-09-06 17:50:00|2343.8|2337.8|2344|2338|2344.5|2338.5|2343.3|2337.3|14
1725645300000|2024-09-06 17:55:00|2348.5|2333.5|2347.8|2332.8|2348.5|2333.5|2347.8|2332.8|2
1725840000000|2024-09-09 00:00:00|2349.3|2334.3|2349.3|2334.3|2349.3|2334.3|2349.3|2334.3|1
1725840300000|2024-09-09 00:05:00|2345.9|2339.9|2345.5|2339.5|2346|2340|2345.3|2339.3|5
1725840600000|2024-09-09 00:10:00|2345.8|2339.8|2346|2340|2347|2341|2345.5|2339.5|23
1725840900000|2024-09-09 00:15:00|2345.8|2339.8|2343.5|2337.5|2346.3|2340.3|2343.5|2337.5|15
1725841200000|2024-09-09 00:20:00|2343.3|2337.3|2341.1|2335.1|2343.5|2337.5|2341.1|2335.1|8
1725841500000|2024-09-09 00:25:00|2340.9|2334.9|2342|2336|2343.8|2337.8|2340.9|2334.9|19
1725841800000|2024-09-09 00:30:00|2341.8|2335.8|2341|2335|2341.8|2335.8|2340.5|2334.5|10
1725842100000|2024-09-09 00:35:00|2340.8|2334.8|2338.5|2332.5|2341.5|2335.5|2338.3|2332.3|27
1725842400000|2024-09-09 00:40:00|2338.3|2332.3|2338.3|2332.3|2338.8|2332.8|2338|2332|19
1725842700000|2024-09-09 00:45:00|2338|2332|2334.3|2328.3|2338.3|2332.3|2332.5|2326.5|49
1725843000000|2024-09-09 00:50:00|2334|2328|2333|2327|2334|2328|2332.5|2326.5|50
1725843300000|2024-09-09 00:55:00|2332.8|2326.8|2331.5|2324|2333|2327|2331.3|2324|33
1725843600000|2024-09-09 01:00:00|2331.3|2323.8|2342.5|2336.5|2343.8|2337.8|2330.5|2323|188
1725843900000|2024-09-09 01:05:00|2342.8|2336.8|2344|2338|2345|2339|2342|2336|83
1725844200000|2024-09-09 01:10:00|2344.3|2338.3|2346.3|2340.3|2346.3|2340.3|2343|2337|88
1725844500000|2024-09-09 01:15:00|2346|2340|2343.8|2337.8|2346|2340|2340.5|2334.5|94
1725844800000|2024-09-09 01:20:00|2343.5|2337.5|2339|2333|2343.5|2337.5|2338.5|2332.5|88
1725845100000|2024-09-09 01:25:00|2338.8|2332.8|2339.5|2333.5|2341.5|2335.5|2336.8|2330.8|79
1725845400000|2024-09-09 01:30:00|2339.3|2333.3|2335.5|2329.5|2340.5|2334.5|2335.5|2329.5|98
1725845700000|2024-09-09 01:35:00|2335|2329|2335.5|2329.5|2336|2330|2334|2328|93
1725846000000|2024-09-09 01:40:00|2335.8|2329.8|2335.3|2329.3|2336.5|2330.5|2333.5|2327.5|88
1725846300000|2024-09-09 01:45:00|2335|2329|2332|2326|2335.5|2329.5|2331.5|2325.5|108
1725846600000|2024-09-09 01:50:00|2331.8|2325.8|2332|2326|2333.5|2327.5|2331|2325|101
1725846900000|2024-09-09 01:55:00|2331.8|2325.8|2334|2328|2334.8|2328.8|2331.5|2325.5|61
1725847200000|2024-09-09 02:00:00|2333.8|2327.8|2338.3|2332.3|2339.5|2333.5|2333.5|2327.5|125
1725847500000|2024-09-09 02:05:00|2338.5|2332.5|2339.5|2333.5|2339.8|2333.8|2337.5|2331.5|101
1725847800000|2024-09-09 02:10:00|2339.3|2333.3|2340.5|2334.5|2341|2335|2339|2333|128
1725848100000|2024-09-09 02:15:00|2340.8|2334.8|2340|2334|2340.8|2334.8|2339|2333|17
1725848400000|2024-09-09 02:20:00|2340.3|2334.3|2339.5|2333.5|2340.3|2334.3|2339.3|2333.3|8
1725848700000|2024-09-09 02:25:00|2339.3|2333.3|2339.5|2333.5|2340|2334|2339.3|2333.3|22
1725849000000|2024-09-09 02:30:00|2339.3|2333.3|2339.5|2333.5|2342|2336|2339|2333|90
1725849300000|2024-09-09 02:35:00|2339.8|2333.8|2338.3|2332.3|2340|2334|2337|2331|78
1725849600000|2024-09-09 02:40:00|2338.5|2332.5|2338|2332|2338.8|2332.8|2337|2331|38
1725849900000|2024-09-09 02:45:00|2337.5|2331.5|2337.3|2331.3|2339|2333|2337.3|2331.3|40
1725850200000|2024-09-09 02:50:00|2337|2331|2336.3|2330.3|2338|2332|2336|2330|40
1725850500000|2024-09-09 02:55:00|2336.5|2330.5|2334.5|2328.5|2337|2331|2333.8|2327.8|43
1725850800000|2024-09-09 03:00:00|2334.3|2328.3|2333.8|2327.8|2335.5|2329.5|2333.8|2327.8|21
1725851100000|2024-09-09 03:05:00|2333.5|2327.5|2336|2330|2337|2331|2333.5|2327.5|44
1725851400000|2024-09-09 03:10:00|2336.3|2330.3|2340.3|2334.3|2341|2335|2336.3|2330.3|47
1725851700000|2024-09-09 03:15:00|2340.5|2334.5|2340.3|2334.3|2342.5|2336.5|2340|2334|51
1725852000000|2024-09-09 03:20:00|2340|2334|2339.8|2333.8|2340.8|2334.8|2338.5|2332.5|54
1725852300000|2024-09-09 03:25:00|2339.5|2333.5|2340.3|2332.8|2340.8|2334.5|2338.8|2332.8|33
1725852600000|2024-09-09 03:30:00|2340.8|2333.3|2339|2333|2341|2334.3|2339|2333|8
1725852900000|2024-09-09 03:35:00|2339.3|2333.3|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|4
1725853200000|2024-09-09 03:40:00|2338.8|2332.8|2339|2333|2339.3|2333.3|2338.5|2332.5|6
1725853500000|2024-09-09 03:45:00|2339.3|2333.3|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|10
1725853800000|2024-09-09 03:50:00|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2337.5|2331.5|4
1725854100000|2024-09-09 03:55:00|2337.3|2331.3|2337.5|2331.5|2338.3|2332.3|2336.8|2330.8|10
1725854400000|2024-09-09 04:00:00|2337.3|2331.3|2338.5|2332.5|2338.8|2332.8|2337|2331|28
1725854700000|2024-09-09 04:05:00|2338.8|2332.8|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|14
1725855000000|2024-09-09 04:10:00|2338.8|2332.8|2338.5|2332.5|2339|2333|2338.5|2332.5|6
1725855300000|2024-09-09 04:15:00|2338|2332|2337.5|2331.5|2338.5|2332.5|2337.5|2331.5|17
1725855600000|2024-09-09 04:20:00|2337.3|2331.3|2337|2331|2337.8|2331.8|2337|2331|24
1725855900000|2024-09-09 04:25:00|2337.5|2331.5|2337.3|2331.3|2338|2332|2337.3|2331.3|12
1725856200000|2024-09-09 04:30:00|2337.5|2331.5|2338.3|2332.3|2338.8|2332.8|2337.5|2331.5|16
1725856500000|2024-09-09 04:35:00|2338.5|2332.5|2339.5|2333.5|2340|2334|2338.5|2332.5|14
1725856800000|2024-09-09 04:40:00|2339.8|2333.8|2344|2338|2344|2338|2339|2333|16
1725857100000|2024-09-09 04:45:00|2344.3|2338.3|2344.5|2338.5|2346|2340|2344.3|2338.3|21
1725857400000|2024-09-09 04:50:00|2344|2338|2345|2339|2345.8|2339.8|2344|2338|10
1725857700000|2024-09-09 04:55:00|2345.5|2339.5|2346.3|2340.3|2347.3|2341.3|2345.5|2339.5|18
1725858000000|2024-09-09 05:00:00|2346|2340|2343.3|2337.3|2346|2340|2343.3|2337.3|18
1725858300000|2024-09-09 05:05:00|2343.5|2337.5|2343.5|2337.5|2344.5|2338.5|2343.3|2337.3|20
1725858600000|2024-09-09 05:10:00|2343.8|2337.8|2343.5|2337.5|2343.8|2337.8|2343.3|2337.3|10
1725858900000|2024-09-09 05:15:00|2343.3|2337.3|2343.5|2337.5|2343.8|2337.8|2343.3|2337.3|8
1725859200000|2024-09-09 05:20:00|2343.3|2337.3|2343.5|2337.5|2344|2338|2343.3|2337.3|11
1725859500000|2024-09-09 05:25:00|2343.8|2337.8|2344.3|2336.8|2344.3|2337.8|2343.3|2336.8|7
1725859800000|2024-09-09 05:30:00|2344|2336.5|2338.3|2332.3|2344.5|2337|2338.3|2332.3|87
1725860100000|2024-09-09 05:35:00|2338|2332|2340.5|2334.5|2341.5|2335.5|2338|2332|39
1725860400000|2024-09-09 05:40:00|2340.8|2334.8|2339.5|2333.5|2342|2336|2339.5|2333.5|42
1725860700000|2024-09-09 05:45:00|2339.8|2333.8|2341.3|2335.3|2341.3|2335.3|2337|2331|34
1725861000000|2024-09-09 05:50:00|2341|2335|2343.3|2337.3|2343.5|2337.5|2339.5|2333.5|94
1725861300000|2024-09-09 05:55:00|2343|2337|2344.3|2338.3|2344.5|2338.5|2341|2335|72
1725861600000|2024-09-09 06:00:00|2344|2338|2348.3|2342.3|2348.8|2342.8|2343.5|2337.5|73
1725861900000|2024-09-09 06:05:00|2348.5|2342.5|2345|2339|2348.5|2342.5|2344.5|2338.5|71
1725862200000|2024-09-09 06:10:00|2345.5|2339.5|2345|2339|2345.8|2339.8|2344.3|2338.3|84
1725862500000|2024-09-09 06:15:00|2345.3|2339.3|2345.5|2339.5|2345.5|2339.5|2344|2338|82
1725862800000|2024-09-09 06:20:00|2345.3|2339.3|2343|2337|2348.5|2342.5|2343|2337|78
1725863100000|2024-09-09 06:25:00|2343.3|2337.3|2346|2340|2346.8|2340.8|2343.3|2337.3|71
1725863400000|2024-09-09 06:30:00|2345.8|2339.8|2346.8|2340.8|2347.5|2341.5|2344|2338|77
1725863700000|2024-09-09 06:35:00|2347|2341|2350.5|2344.5|2350.5|2344.5|2346.8|2340.8|65
1725864000000|2024-09-09 06:40:00|2350.3|2344.3|2348|2342|2352|2346|2348|2342|97
1725864300000|2024-09-09 06:45:00|2348.3|2342.3|2349.8|2343.8|2350|2344|2346|2340|76
1725864600000|2024-09-09 06:50:00|2350|2344|2348.8|2342.8|2350.8|2344.8|2348|2342|109
1725864900000|2024-09-09 06:55:00|2348.5|2342.5|2344.3|2338.3|2351|2345|2344.3|2338.3|110
1725865200000|2024-09-09 07:00:00|2344|2338|2347|2341|2351.4|2345.4|2344|2338|147
1725865500000|2024-09-09 07:05:00|2347.3|2341.3|2350|2344|2351|2345|2347.3|2341.3|88
1725865800000|2024-09-09 07:10:00|2350.3|2344.3|2353|2347|2354.3|2348.3|2350|2344|111
1725866100000|2024-09-09 07:15:00|2353.3|2347.3|2348.5|2342.5|2353.8|2347.8|2348.3|2342.3|102
1725866400000|2024-09-09 07:20:00|2348.8|2342.8|2345.8|2339.8|2349|2343|2344.8|2338.8|93
1725866700000|2024-09-09 07:25:00|2346|2340|2348|2342|2351|2345|2346|2340|83
1725867000000|2024-09-09 07:30:00|2347.8|2341.8|2340|2334|2348.3|2342.3|2339.8|2333.8|62
1725867300000|2024-09-09 07:35:00|2340.3|2334.3|2343|2337|2344|2338|2340.3|2334.3|64
1725867600000|2024-09-09 07:40:00|2343.3|2337.3|2344.5|2338.5|2346|2340|2343.3|2337.3|45
1725867900000|2024-09-09 07:45:00|2344.8|2338.8|2346.5|2340.5|2347.8|2341.8|2344.3|2338.3|40
1725868200000|2024-09-09 07:50:00|2346.3|2340.3|2347|2341|2347|2341|2344.5|2338.5|35
1725868500000|2024-09-09 07:55:00|2346.8|2340.8|2352.3|2346.3|2352.5|2346.5|2346.5|2340.5|61
1725868800000|2024-09-09 08:00:00|2352.5|2346.5|2354|2348|2356.1|2350.1|2349.6|2343.6|179
1725869100000|2024-09-09 08:05:00|2353.8|2347.8|2350.5|2344.5|2354.5|2348.5|2350.3|2344.3|84
1725869400000|2024-09-09 08:10:00|2350.3|2344.3|2346.5|2340.5|2351|2345|2346.5|2340.5|98
1725869700000|2024-09-09 08:15:00|2346.3|2340.3|2343|2337|2346.3|2340.3|2343|2337|85
1725870000000|2024-09-09 08:20:00|2343.3|2337.3|2339.5|2333.5|2343.8|2337.8|2339|2333|55
1725870300000|2024-09-09 08:25:00|2339.8|2333.8|2339.5|2333.5|2341.3|2335.3|2339|2333|46
1725870600000|2024-09-09 08:30:00|2339.3|2333.3|2339.3|2333.3|2340.3|2334.3|2338.8|2332.8|37
1725870900000|2024-09-09 08:35:00|2339|2333|2336.5|2330.5|2339|2333|2335.3|2329.3|72
1725871200000|2024-09-09 08:40:00|2336.8|2330.8|2337|2331|2337.3|2331.3|2336.3|2330.3|18
1725871500000|2024-09-09 08:45:00|2337.3|2331.3|2337|2331|2338|2332|2337|2331|14
1725871800000|2024-09-09 08:50:00|2336.8|2330.8|2336.5|2330.5|2337.3|2331.3|2336.3|2330.3|28
1725872100000|2024-09-09 08:55:00|2336.8|2330.8|2335.3|2329.3|2337.8|2331.8|2335.3|2329.3|35
1725872400000|2024-09-09 09:00:00|2335.5|2329.5|2338.8|2332.8|2339|2333|2335.3|2329.3|41
1725872700000|2024-09-09 09:05:00|2339|2333|2338|2332|2339.5|2333.5|2337.8|2331.8|28
1725873000000|2024-09-09 09:10:00|2337.8|2331.8|2338.5|2332.5|2339.8|2333.8|2337.8|2331.8|36
1725873300000|2024-09-09 09:15:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2336.5|2330.5|56
1725873600000|2024-09-09 09:20:00|2337|2331|2338.3|2332.3|2340.8|2334.8|2336.8|2330.8|49
1725873900000|2024-09-09 09:25:00|2338.5|2332.5|2337.8|2331.8|2339.8|2333.8|2335.3|2329.3|62
1725874200000|2024-09-09 09:30:00|2337.5|2331.5|2336.8|2330.8|2338.5|2332.5|2336.3|2330.3|29
1725874500000|2024-09-09 09:35:00|2336.5|2330.5|2340.5|2334.5|2341.3|2335.3|2336.3|2330.3|48
1725874800000|2024-09-09 09:40:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2340.3|2334.3|37
1725875100000|2024-09-09 09:45:00|2342.3|2336.3|2348.5|2342.5|2348.8|2342.8|2341.8|2335.8|51
1725875400000|2024-09-09 09:50:00|2348.3|2342.3|2348.3|2342.3|2348.8|2342.8|2348|2342|15
1725875700000|2024-09-09 09:55:00|2348|2342|2346.3|2340.3|2348.3|2342.3|2346.3|2340.3|20
1725876000000|2024-09-09 10:00:00|2346|2340|2346|2340|2346.8|2340.8|2344.8|2338.8|21
1725876300000|2024-09-09 10:05:00|2345.8|2339.8|2346.3|2340.3|2347.8|2341.8|2345.8|2339.8|34
1725876600000|2024-09-09 10:10:00|2346.5|2340.5|2346.3|2340.3|2348.3|2342.3|2346|2340|29
1725876900000|2024-09-09 10:15:00|2346|2340|2341.8|2335.8|2346|2340|2341.5|2335.5|26
1725877200000|2024-09-09 10:20:00|2342|2336|2341.3|2335.3|2344.3|2338.3|2341|2335|43
1725877500000|2024-09-09 10:25:00|2341|2335|2340|2334|2341.8|2335.8|2339.8|2333.8|32
1725877800000|2024-09-09 10:30:00|2339.8|2333.8|2337.8|2331.8|2339.8|2333.8|2337.8|2331.8|30
1725878100000|2024-09-09 10:35:00|2337.5|2331.5|2339.5|2333.5|2340.3|2334.3|2337.3|2331.3|29
1725878400000|2024-09-09 10:40:00|2339.3|2333.3|2338.8|2332.8|2340|2334|2337.3|2331.3|31
1725878700000|2024-09-09 10:45:00|2339|2333|2337.3|2331.3|2340|2334|2337.3|2331.3|34
1725879000000|2024-09-09 10:50:00|2337.5|2331.5|2341.8|2335.8|2342.3|2336.3|2337.5|2331.5|55
1725879300000|2024-09-09 10:55:00|2341.5|2335.5|2342.5|2336.5|2343.3|2337.3|2340.3|2334.3|60
1725879600000|2024-09-09 11:00:00|2342.3|2336.3|2339|2333|2342.8|2336.8|2339|2333|31
1725879900000|2024-09-09 11:05:00|2338.8|2332.8|2340|2334|2340.5|2334.5|2338.3|2332.3|24
1725880200000|2024-09-09 11:10:00|2341|2335|2340.5|2334.5|2341.5|2335.5|2340|2334|23
1725880500000|2024-09-09 11:15:00|2340.8|2334.8|2340.8|2334.8|2341.8|2335.8|2340.5|2334.5|14
1725880800000|2024-09-09 11:20:00|2341|2335|2340.5|2334.5|2342|2336|2340.5|2334.5|37
1725881100000|2024-09-09 11:25:00|2340.3|2334.3|2340.3|2334.3|2342|2336|2340|2334|36
1725881400000|2024-09-09 11:30:00|2340|2334|2336.8|2330.8|2340|2334|2335|2329|43
1725881700000|2024-09-09 11:35:00|2337|2331|2337|2331|2339|2333|2335.8|2329.8|46
1725882000000|2024-09-09 11:40:00|2337.3|2331.3|2337.8|2331.8|2339.3|2333.3|2337.3|2331.3|20
1725882300000|2024-09-09 11:45:00|2338|2332|2336.3|2330.3|2338|2332|2335.3|2329.3|38
1725882600000|2024-09-09 11:50:00|2336|2330|2334.8|2328.8|2336.3|2330.3|2334.8|2328.8|25
1725882900000|2024-09-09 11:55:00|2335|2329|2338.5|2332.5|2338.5|2332.5|2333.3|2327.3|62
1725883200000|2024-09-09 12:00:00|2338.8|2332.8|2334.3|2328.3|2339.3|2333.3|2333.8|2327.8|74
1725883500000|2024-09-09 12:05:00|2334.5|2328.5|2334.3|2328.3|2335.3|2329.3|2333|2327|27
1725883800000|2024-09-09 12:10:00|2334|2328|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|25
1725884100000|2024-09-09 12:15:00|2334.3|2328.3|2334.8|2328.8|2335|2329|2333.8|2327.8|20
1725884400000|2024-09-09 12:20:00|2334.5|2328.5|2334.3|2328.3|2334.8|2328.8|2333.8|2327.8|23
1725884700000|2024-09-09 12:25:00|2334.5|2328.5|2333.3|2327.3|2334.8|2328.8|2333|2327|18
1725885000000|2024-09-09 12:30:00|2333.5|2327.5|2335.8|2329.8|2336.5|2330.5|2333.5|2327.5|35
1725885300000|2024-09-09 12:35:00|2335.5|2329.5|2335.8|2329.8|2336.3|2330.3|2334.8|2328.8|38
1725885600000|2024-09-09 12:40:00|2336|2330|2335.3|2329.3|2336.3|2330.3|2335|2329|22
1725885900000|2024-09-09 12:45:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334|2328|13
1725886200000|2024-09-09 12:50:00|2335|2329|2337.8|2331.8|2338.8|2332.8|2335|2329|62
1725886500000|2024-09-09 12:55:00|2338.3|2332.3|2336|2330|2339.3|2333.3|2335.5|2329.5|36
1725886800000|2024-09-09 13:00:00|2335.8|2329.8|2334.8|2328.8|2337.8|2331.8|2333|2327|173
1725887100000|2024-09-09 13:05:00|2334.5|2328.5|2334.3|2328.3|2335.3|2329.3|2331.3|2325.3|90
1725887400000|2024-09-09 13:10:00|2334|2328|2339.3|2333.3|2339.8|2333.8|2332.3|2326.3|92
1725887700000|2024-09-09 13:15:00|2339.5|2333.5|2338|2332|2339.8|2333.8|2337.3|2331.3|72
1725888000000|2024-09-09 13:20:00|2338.3|2332.3|2337.3|2331.3|2339.3|2333.3|2336.8|2330.8|73
1725888300000|2024-09-09 13:25:00|2337|2331|2338.5|2332.5|2338.8|2332.8|2336.8|2330.8|54
1725888600000|2024-09-09 13:30:00|2338.3|2332.3|2332.8|2326.8|2338.5|2332.5|2331.8|2325.8|106
1725888900000|2024-09-09 13:35:00|2333|2327|2334.8|2328.8|2335.8|2329.8|2333|2327|43
1725889200000|2024-09-09 13:40:00|2335|2329|2335.3|2329.3|2335.8|2329.8|2333.5|2327.5|60
1725889500000|2024-09-09 13:45:00|2335.5|2329.5|2333.3|2327.3|2336.5|2330.5|2332.8|2326.8|81
1725889800000|2024-09-09 13:50:00|2333|2327|2331.8|2325.8|2334.3|2328.3|2331.8|2325.8|52
1725890100000|2024-09-09 13:55:00|2332|2326|2333.5|2327.5|2333.8|2327.8|2330|2324|77
1725890400000|2024-09-09 14:00:00|2333.8|2327.8|2334|2328|2336.3|2330.3|2333.3|2327.3|96
1725890700000|2024-09-09 14:05:00|2333.8|2327.8|2334.3|2328.3|2335.3|2329.3|2332.8|2326.8|126
1725891000000|2024-09-09 14:10:00|2334|2328|2338|2332|2338|2332|2332.8|2326.8|127
1725891300000|2024-09-09 14:15:00|2337.8|2331.8|2337.8|2331.8|2339.5|2333.5|2336.5|2330.5|114
1725891600000|2024-09-09 14:20:00|2337.5|2331.5|2339.5|2333.5|2339.5|2333.5|2334.5|2328.5|87
1725891900000|2024-09-09 14:25:00|2339.8|2333.8|2342|2336|2342.3|2336.3|2339|2333|73
1725892200000|2024-09-09 14:30:00|2342.3|2336.3|2342.3|2336.3|2345.5|2339.5|2339|2333|87
1725892500000|2024-09-09 14:35:00|2342.5|2336.5|2342.5|2336.5|2342.8|2336.8|2340.8|2334.8|44
1725892800000|2024-09-09 14:40:00|2342.3|2336.3|2340.8|2334.8|2342.5|2336.5|2340.8|2334.8|36
1725893100000|2024-09-09 14:45:00|2340.5|2334.5|2339|2333|2342.5|2336.5|2338.5|2332.5|34
1725893400000|2024-09-09 14:50:00|2338.8|2332.8|2338.3|2332.3|2342.5|2336.5|2337|2331|69
1725893700000|2024-09-09 14:55:00|2338|2332|2339.3|2333.3|2342|2336|2338|2332|53
1725894000000|2024-09-09 15:00:00|2339.5|2333.5|2335.5|2329.5|2340|2334|2334.8|2328.8|53
1725894300000|2024-09-09 15:05:00|2335.8|2329.8|2336.3|2330.3|2336.8|2330.8|2335|2329|42
1725894600000|2024-09-09 15:10:00|2336.5|2330.5|2336.3|2330.3|2337.8|2331.8|2335|2329|47
1725894900000|2024-09-09 15:15:00|2336.5|2330.5|2339.8|2333.8|2341.3|2335.3|2336.3|2330.3|34
1725895200000|2024-09-09 15:20:00|2340|2334|2348.8|2342.8|2349|2343|2340|2334|109
1725895500000|2024-09-09 15:25:00|2348.5|2342.5|2352|2346|2356.9|2350.9|2347.5|2341.5|248
1725895800000|2024-09-09 15:30:00|2352.1|2346.1|2362.3|2356.3|2365.3|2359.3|2352.1|2346.1|148
1725896100000|2024-09-09 15:35:00|2362|2356|2360.5|2354.5|2362.3|2356.3|2357.9|2351.9|110
1725896400000|2024-09-09 15:40:00|2360.8|2354.8|2360.8|2354.8|2361|2355|2358.8|2352.8|88
1725896700000|2024-09-09 15:45:00|2360.5|2354.5|2360.5|2354.5|2361.5|2355.5|2359.3|2353.3|64
1725897000000|2024-09-09 15:50:00|2360.8|2354.8|2360.3|2354.3|2362.8|2356.8|2360.3|2354.3|72
1725897300000|2024-09-09 15:55:00|2360|2354|2360.5|2354.5|2360.5|2354.5|2357.3|2351.3|57
1725897600000|2024-09-09 16:00:00|2360.3|2354.3|2362.8|2356.8|2362.8|2356.8|2359.5|2353.5|25
1725897900000|2024-09-09 16:05:00|2363|2357|2362.5|2356.5|2363|2357|2361.3|2355.3|32
1725898200000|2024-09-09 16:10:00|2362.3|2356.3|2363.8|2357.8|2363.8|2357.8|2362|2356|21
1725898500000|2024-09-09 16:15:00|2364|2358|2366.8|2360.8|2367.5|2361.5|2363.8|2357.8|36
1725898800000|2024-09-09 16:20:00|2367|2361|2363.5|2357.5|2367|2361|2363|2357|35
1725899100000|2024-09-09 16:25:00|2363.8|2357.8|2365.5|2359.5|2366|2360|2363.8|2357.8|27
1725899400000|2024-09-09 16:30:00|2365.3|2359.3|2362.8|2356.8|2366|2360|2362.8|2356.8|26
1725899700000|2024-09-09 16:35:00|2363|2357|2364|2358|2364.5|2358.5|2362.8|2356.8|13
1725900000000|2024-09-09 16:40:00|2364.3|2358.3|2362.5|2356.5|2365.3|2359.3|2362.3|2356.3|16
1725900300000|2024-09-09 16:45:00|2362.3|2356.3|2361.5|2355.5|2362.8|2356.8|2361.5|2355.5|17
1725900600000|2024-09-09 16:50:00|2361.8|2355.8|2363.5|2357.5|2363.5|2357.5|2361.3|2355.3|16
1725900900000|2024-09-09 16:55:00|2363.3|2357.3|2363.5|2357.5|2363.8|2357.8|2362.5|2356.5|34
1725901200000|2024-09-09 17:00:00|2363.3|2357.3|2366|2360|2366.8|2360.8|2363.3|2357.3|32
1725901500000|2024-09-09 17:05:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366|2360|5
1725901800000|2024-09-09 17:10:00|2366|2360|2365.3|2359.3|2366|2360|2365.3|2359.3|6
1725902100000|2024-09-09 17:15:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|4
1725902400000|2024-09-09 17:20:00|2365|2359|2364.8|2358.8|2365|2359|2364.5|2358.5|4
1725902700000|2024-09-09 17:25:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1725903000000|2024-09-09 17:30:00|2365|2359|2365|2359|2365|2359|2364.8|2358.8|7
1725903300000|2024-09-09 17:35:00|2364.8|2358.8|2364|2358|2365|2359|2363.8|2357.8|9
1725903600000|2024-09-09 17:40:00|2364.3|2358.3|2364|2358|2364.3|2358.3|2363.8|2357.8|4
1725903900000|2024-09-09 17:45:00|2364.3|2358.3|2364.5|2358.5|2364.8|2358.8|2364|2358|6
1725904200000|2024-09-09 17:50:00|2365.3|2359.3|2366.3|2360.3|2367|2361|2365.3|2359.3|23
1725904500000|2024-09-09 17:55:00|2370.8|2355.8|2370|2355|2370.8|2355.8|2370|2355|5
1725926400000|2024-09-10 00:00:00|2359.5|2353.5|2362.6|2356.6|2362.6|2356.6|2359.5|2353.5|19
1725926700000|2024-09-10 00:05:00|2362.9|2356.9|2361.5|2355.5|2364.1|2358.1|2361|2355|43
1725927000000|2024-09-10 00:10:00|2361.8|2355.8|2360|2354|2361.8|2355.8|2358.8|2352.8|18
1725927300000|2024-09-10 00:15:00|2359.3|2353.3|2360.3|2354.3|2360.5|2354.5|2358|2352|19
1725927600000|2024-09-10 00:20:00|2360|2354|2359.5|2353.5|2360.3|2354.3|2358.8|2352.8|22
1725927900000|2024-09-10 00:25:00|2359.8|2353.8|2360.5|2354.5|2360.5|2354.5|2359|2353|18
1725928200000|2024-09-10 00:30:00|2360.3|2354.3|2361.5|2355.5|2361.5|2355.5|2360|2354|15
1725928500000|2024-09-10 00:35:00|2361.3|2355.3|2362|2356|2362|2356|2361.3|2355.3|8
1725928800000|2024-09-10 00:40:00|2362.3|2356.3|2364|2358|2364|2358|2362.3|2356.3|10
1725929100000|2024-09-10 00:45:00|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2363|2357|8
1725929400000|2024-09-10 00:50:00|2363.3|2357.3|2362.8|2356.8|2363.3|2357.3|2362.5|2356.5|7
1725929700000|2024-09-10 00:55:00|2362.5|2356.5|2364|2356.5|2364|2357|2362.5|2355.5|15
1725930000000|2024-09-10 01:00:00|2363.8|2356.3|2359.8|2353.8|2363.8|2356.3|2357.4|2351.4|92
1725930300000|2024-09-10 01:05:00|2359.5|2353.5|2363|2357|2363|2357|2358.5|2352.5|56
1725930600000|2024-09-10 01:10:00|2363.3|2357.3|2363.3|2357.3|2365|2359|2362.3|2356.3|69
1725930900000|2024-09-10 01:15:00|2363|2357|2361.5|2355.5|2363.5|2357.5|2361|2355|41
1725931200000|2024-09-10 01:20:00|2361.3|2355.3|2364.5|2358.5|2364.5|2358.5|2361.3|2355.3|41
1725931500000|2024-09-10 01:25:00|2364.8|2358.8|2366.3|2360.3|2367.3|2361.3|2363.8|2357.8|84
1725931800000|2024-09-10 01:30:00|2366|2360|2365.8|2359.8|2366.8|2360.8|2364.3|2358.3|64
1725932100000|2024-09-10 01:35:00|2365.5|2359.5|2365|2359|2365.8|2359.8|2363.3|2357.3|70
1725932400000|2024-09-10 01:40:00|2364.8|2358.8|2360|2354|2365|2359|2359|2353|55
1725932700000|2024-09-10 01:45:00|2359.8|2353.8|2358|2352|2359.8|2353.8|2358|2352|44
1725933000000|2024-09-10 01:50:00|2357.8|2351.8|2357.8|2351.8|2359|2353|2357.3|2351.3|41
1725933300000|2024-09-10 01:55:00|2357.5|2351.5|2358.3|2352.3|2359.3|2353.3|2357|2351|55
1725933600000|2024-09-10 02:00:00|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2357.3|2351.3|55
1725933900000|2024-09-10 02:05:00|2358.8|2352.8|2357.5|2351.5|2359|2353|2357.3|2351.3|30
1725934200000|2024-09-10 02:10:00|2357.8|2351.8|2358.8|2352.8|2359|2353|2357.5|2351.5|29
1725934500000|2024-09-10 02:15:00|2359|2353|2358|2352|2359|2353|2357.5|2351.5|11
1725934800000|2024-09-10 02:20:00|2357.8|2351.8|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|10
1725935100000|2024-09-10 02:25:00|2357.8|2351.8|2357.5|2351.5|2357.8|2351.8|2357.5|2351.5|6
1725935400000|2024-09-10 02:30:00|2357.8|2351.8|2361.8|2355.8|2362|2356|2357.8|2351.8|86
1725935700000|2024-09-10 02:35:00|2362|2356|2364|2358|2364|2358|2361|2355|55
1725936000000|2024-09-10 02:40:00|2364.3|2358.3|2366.5|2360.5|2368.5|2362.5|2363.8|2357.8|153
1725936300000|2024-09-10 02:45:00|2366.3|2360.3|2364|2358|2366.3|2360.3|2363|2357|60
1725936600000|2024-09-10 02:50:00|2363.8|2357.8|2365.3|2359.3|2365.3|2359.3|2363|2357|66
1725936900000|2024-09-10 02:55:00|2365|2359|2365.5|2359.5|2367.3|2361.3|2364.3|2358.3|64
1725937200000|2024-09-10 03:00:00|2365.3|2359.3|2374.3|2368.3|2375|2369|2365.3|2359.3|62
1725937500000|2024-09-10 03:05:00|2374|2368|2372|2366|2374.8|2368.8|2371|2365|125
1725937800000|2024-09-10 03:10:00|2371.8|2365.8|2371.3|2365.3|2372.5|2366.5|2370.8|2364.8|74
1725938100000|2024-09-10 03:15:00|2371.5|2365.5|2374|2368|2374.3|2368.3|2371|2365|48
1725938400000|2024-09-10 03:20:00|2373.8|2367.8|2372|2366|2373.8|2367.8|2370.5|2364.5|68
1725938700000|2024-09-10 03:25:00|2371.8|2365.8|2373.3|2365.8|2373.3|2365.8|2370.5|2364.5|45
1725939000000|2024-09-10 03:30:00|2373.5|2366|2372.5|2366.5|2373.5|2366.5|2372|2365.3|19
1725939300000|2024-09-10 03:35:00|2372.3|2366.3|2371|2365|2372.5|2366.5|2370.3|2364.3|16
1725939600000|2024-09-10 03:40:00|2370.8|2364.8|2371|2365|2371|2365|2370.5|2364.5|10
1725939900000|2024-09-10 03:45:00|2370.8|2364.8|2372|2366|2372|2366|2370.5|2364.5|10
1725940200000|2024-09-10 03:50:00|2372.3|2366.3|2372|2366|2372.3|2366.3|2371.3|2365.3|12
1725940500000|2024-09-10 03:55:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2370.5|2364.5|8
1725940800000|2024-09-10 04:00:00|2371.3|2365.3|2371.5|2365.5|2372|2366|2371|2365|22
1725941100000|2024-09-10 04:05:00|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370|2364|8
1725941400000|2024-09-10 04:10:00|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|12
1725941700000|2024-09-10 04:15:00|2370.3|2364.3|2370|2364|2370.3|2364.3|2369|2363|8
1725942000000|2024-09-10 04:20:00|2369.8|2363.8|2370|2364|2370|2364|2369|2363|12
1725942300000|2024-09-10 04:25:00|2370.5|2364.5|2370|2364|2370.8|2364.8|2369.5|2363.5|11
1725942600000|2024-09-10 04:30:00|2370.3|2364.3|2369.5|2363.5|2370.5|2364.5|2367.8|2361.8|27
1725942900000|2024-09-10 04:35:00|2369.8|2363.8|2371|2365|2371|2365|2369.8|2363.8|4
1725943200000|2024-09-10 04:40:00|2371.3|2365.3|2371|2365|2371.8|2365.8|2370.8|2364.8|12
1725943500000|2024-09-10 04:45:00|2370.5|2364.5|2371|2365|2371|2365|2370|2364|11
1725943800000|2024-09-10 04:50:00|2370.8|2364.8|2371|2365|2371|2365|2370.5|2364.5|4
1725944100000|2024-09-10 04:55:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1725944400000|2024-09-10 05:00:00|2370.5|2364.5|2365.8|2359.8|2370.5|2364.5|2364.8|2358.8|53
1725944700000|2024-09-10 05:05:00|2366|2360|2365.5|2359.5|2366.5|2360.5|2364.5|2358.5|35
1725945000000|2024-09-10 05:10:00|2365.8|2359.8|2369|2363|2369|2363|2365.8|2359.8|25
1725945300000|2024-09-10 05:15:00|2369.3|2363.3|2370|2364|2370|2364|2369|2363|19
1725945600000|2024-09-10 05:20:00|2369.8|2363.8|2369.3|2363.3|2370|2364|2369|2363|10
1725945900000|2024-09-10 05:25:00|2369|2363|2368.8|2361.3|2369|2363|2368|2360.8|10
1725946200000|2024-09-10 05:30:00|2369|2361.5|2369.5|2363.5|2372.3|2364.8|2367.8|2361.3|106
1725946500000|2024-09-10 05:35:00|2369.8|2363.8|2366|2360|2370|2364|2363.3|2357.3|76
1725946800000|2024-09-10 05:40:00|2365.8|2359.8|2371|2365|2371|2365|2365.8|2359.8|69
1725947100000|2024-09-10 05:45:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2368|2362|100
1725947400000|2024-09-10 05:50:00|2371|2365|2371.5|2365.5|2372.3|2366.3|2370|2364|79
1725947700000|2024-09-10 05:55:00|2371.8|2365.8|2366.5|2360.5|2372.8|2366.8|2366|2360|73
1725948000000|2024-09-10 06:00:00|2365.8|2359.8|2367.5|2361.5|2367.8|2361.8|2364.5|2358.5|70
1725948300000|2024-09-10 06:05:00|2367.8|2361.8|2367.8|2361.8|2368.5|2362.5|2365.8|2359.8|74
1725948600000|2024-09-10 06:10:00|2367.5|2361.5|2371|2365|2371.5|2365.5|2366.8|2360.8|61
1725948900000|2024-09-10 06:15:00|2370.8|2364.8|2367.5|2361.5|2371.5|2365.5|2367|2361|84
1725949200000|2024-09-10 06:20:00|2367.3|2361.3|2370.8|2364.8|2371|2365|2366.8|2360.8|70
1725949500000|2024-09-10 06:25:00|2371|2365|2368.5|2362.5|2371.5|2365.5|2367|2361|103
1725949800000|2024-09-10 06:30:00|2368.3|2362.3|2369.8|2363.8|2370.8|2364.8|2367.5|2361.5|89
1725950100000|2024-09-10 06:35:00|2370|2364|2368.3|2362.3|2371.8|2365.8|2366.8|2360.8|62
1725950400000|2024-09-10 06:40:00|2368|2362|2364|2358|2368.8|2362.8|2363.5|2357.5|53
1725950700000|2024-09-10 06:45:00|2363.8|2357.8|2361.3|2355.3|2364|2358|2359.5|2353.5|91
1725951000000|2024-09-10 06:50:00|2361.5|2355.5|2361.5|2355.5|2361.8|2355.8|2359|2353|55
1725951300000|2024-09-10 06:55:00|2361.8|2355.8|2360.8|2354.8|2361.8|2355.8|2360|2354|39
1725951600000|2024-09-10 07:00:00|2360.5|2354.5|2353.3|2347.3|2360.5|2354.5|2353|2347|123
1725951900000|2024-09-10 07:05:00|2353.5|2347.5|2353.5|2347.5|2356|2350|2352.3|2346.3|74
1725952200000|2024-09-10 07:10:00|2353.8|2347.8|2356.3|2350.3|2358.5|2352.5|2353.3|2347.3|83
1725952500000|2024-09-10 07:15:00|2356.8|2350.8|2360.8|2354.8|2360.8|2354.8|2356.3|2350.3|56
1725952800000|2024-09-10 07:20:00|2360.5|2354.5|2357|2351|2362.8|2356.8|2356|2350|81
1725953100000|2024-09-10 07:25:00|2356.8|2350.8|2357.3|2351.3|2359|2353|2356.5|2350.5|68
1725953400000|2024-09-10 07:30:00|2357.5|2351.5|2355|2349|2359.5|2353.5|2353.8|2347.8|53
1725953700000|2024-09-10 07:35:00|2354.8|2348.8|2353.5|2347.5|2355.8|2349.8|2352.3|2346.3|72
1725954000000|2024-09-10 07:40:00|2353.8|2347.8|2353.8|2347.8|2356.3|2350.3|2353.3|2347.3|41
1725954300000|2024-09-10 07:45:00|2353.5|2347.5|2353.8|2347.8|2354|2348|2352.3|2346.3|41
1725954600000|2024-09-10 07:50:00|2353.5|2347.5|2353.8|2347.8|2355.5|2349.5|2353.3|2347.3|30
1725954900000|2024-09-10 07:55:00|2354|2348|2353.8|2347.8|2354.3|2348.3|2353.3|2347.3|17
1725955200000|2024-09-10 08:00:00|2353.5|2347.5|2349|2343|2355.3|2349.3|2348.8|2342.8|81
1725955500000|2024-09-10 08:05:00|2348.8|2342.8|2347.5|2341.5|2349|2343|2344.3|2338.3|100
1725955800000|2024-09-10 08:10:00|2347.8|2341.8|2347.5|2341.5|2348.8|2342.8|2344.8|2338.8|86
1725956100000|2024-09-10 08:15:00|2347.8|2341.8|2346.5|2340.5|2348.8|2342.8|2345.8|2339.8|48
1725956400000|2024-09-10 08:20:00|2346.3|2340.3|2344.8|2338.8|2347.3|2341.3|2344.3|2338.3|45
1725956700000|2024-09-10 08:25:00|2345|2339|2345.3|2339.3|2346.3|2340.3|2344.3|2338.3|24
1725957000000|2024-09-10 08:30:00|2345.5|2339.5|2344.3|2338.3|2346.8|2340.8|2344.3|2338.3|34
1725957300000|2024-09-10 08:35:00|2344.5|2338.5|2345.3|2339.3|2346.8|2340.8|2344.5|2338.5|27
1725957600000|2024-09-10 08:40:00|2345|2339|2345.3|2339.3|2345.3|2339.3|2344|2338|13
1725957900000|2024-09-10 08:45:00|2345.5|2339.5|2344.3|2338.3|2346|2340|2344.3|2338.3|23
1725958200000|2024-09-10 08:50:00|2344.5|2338.5|2344.3|2338.3|2345.5|2339.5|2344.3|2338.3|15
1725958500000|2024-09-10 08:55:00|2344.5|2338.5|2344.3|2338.3|2345.8|2339.8|2344.3|2338.3|29
1725958800000|2024-09-10 09:00:00|2344|2338|2341.8|2335.8|2344|2338|2340.3|2334.3|57
1725959100000|2024-09-10 09:05:00|2342.3|2336.3|2341.5|2335.5|2343|2337|2340.5|2334.5|54
1725959400000|2024-09-10 09:10:00|2341.3|2335.3|2343.8|2337.8|2343.8|2337.8|2340.5|2334.5|54
1725959700000|2024-09-10 09:15:00|2343.5|2337.5|2343.5|2337.5|2343.5|2337.5|2341.8|2335.8|49
1725960000000|2024-09-10 09:20:00|2343.8|2337.8|2342.5|2336.5|2344|2338|2341.3|2335.3|35
1725960300000|2024-09-10 09:25:00|2342.3|2336.3|2341.5|2335.5|2342.5|2336.5|2340.3|2334.3|26
1725960600000|2024-09-10 09:30:00|2341.8|2335.8|2341.8|2335.8|2342.5|2336.5|2340.8|2334.8|34
1725960900000|2024-09-10 09:35:00|2342|2336|2342.5|2336.5|2343|2337|2341.3|2335.3|44
1725961200000|2024-09-10 09:40:00|2342.3|2336.3|2342|2336|2342.3|2336.3|2340.8|2334.8|43
1725961500000|2024-09-10 09:45:00|2342.3|2336.3|2343.8|2337.8|2344|2338|2341|2335|48
1725961800000|2024-09-10 09:50:00|2343.5|2337.5|2342.5|2336.5|2343.5|2337.5|2341.5|2335.5|25
1725962100000|2024-09-10 09:55:00|2342.3|2336.3|2341.5|2335.5|2342.3|2336.3|2340.5|2334.5|37
1725962400000|2024-09-10 10:00:00|2341.8|2335.8|2345|2339|2346.8|2340.8|2341.5|2335.5|67
1725962700000|2024-09-10 10:05:00|2345.3|2339.3|2343.8|2337.8|2345.3|2339.3|2343|2337|47
1725963000000|2024-09-10 10:10:00|2343.5|2337.5|2342.8|2336.8|2344.5|2338.5|2342.3|2336.3|29
1725963300000|2024-09-10 10:15:00|2342.5|2336.5|2341.5|2335.5|2342.5|2336.5|2340.5|2334.5|35
1725963600000|2024-09-10 10:20:00|2341.8|2335.8|2342|2336|2342.3|2336.3|2341.8|2335.8|6
1725963900000|2024-09-10 10:25:00|2341.8|2335.8|2342|2336|2342.8|2336.8|2340.8|2334.8|43
1725964200000|2024-09-10 10:30:00|2341.8|2335.8|2343.3|2337.3|2343.3|2337.3|2341.8|2335.8|10
1725964500000|2024-09-10 10:35:00|2343|2337|2343.8|2337.8|2345.3|2339.3|2343|2337|33
1725964800000|2024-09-10 10:40:00|2343.5|2337.5|2343.3|2337.3|2343.8|2337.8|2342.8|2336.8|37
1725965100000|2024-09-10 10:45:00|2343.5|2337.5|2343|2337|2344.8|2338.8|2343|2337|33
1725965400000|2024-09-10 10:50:00|2343.3|2337.3|2345.8|2339.8|2346.3|2340.3|2343|2337|35
1725965700000|2024-09-10 10:55:00|2345.5|2339.5|2347.3|2341.3|2347.3|2341.3|2344.8|2338.8|48
1725966000000|2024-09-10 11:00:00|2347.5|2341.5|2345.3|2339.3|2348|2342|2344.8|2338.8|59
1725966300000|2024-09-10 11:05:00|2345.5|2339.5|2348.5|2342.5|2348.5|2342.5|2344.8|2338.8|32
1725966600000|2024-09-10 11:10:00|2348.3|2342.3|2348|2342|2349|2343|2347.5|2341.5|57
1725966900000|2024-09-10 11:15:00|2347.8|2341.8|2348|2342|2348.3|2342.3|2347.8|2341.8|44
1725967200000|2024-09-10 11:20:00|2347.8|2341.8|2345|2339|2347.8|2341.8|2344.5|2338.5|40
1725967500000|2024-09-10 11:25:00|2344.8|2338.8|2345.3|2339.3|2345.3|2339.3|2344.3|2338.3|22
1725967800000|2024-09-10 11:30:00|2345|2339|2348.5|2342.5|2349|2343|2344.3|2338.3|53
1725968100000|2024-09-10 11:35:00|2348.8|2342.8|2350.3|2344.3|2350.5|2344.5|2347.3|2341.3|28
1725968400000|2024-09-10 11:40:00|2350|2344|2347.3|2341.3|2350|2344|2346.5|2340.5|35
1725968700000|2024-09-10 11:45:00|2347|2341|2348.3|2342.3|2349|2343|2347|2341|29
1725969000000|2024-09-10 11:50:00|2348|2342|2348|2342|2348.8|2342.8|2346.3|2340.3|36
1725969300000|2024-09-10 11:55:00|2347.8|2341.8|2346|2340|2349.6|2343.6|2344.5|2338.5|90
1725969600000|2024-09-10 12:00:00|2345.8|2339.8|2344.3|2338.3|2347.5|2341.5|2343.8|2337.8|81
1725969900000|2024-09-10 12:05:00|2344|2338|2344.8|2338.8|2345|2339|2343.3|2337.3|28
1725970200000|2024-09-10 12:10:00|2345|2339|2345.3|2339.3|2346|2340|2344.8|2338.8|32
1725970500000|2024-09-10 12:15:00|2345|2339|2346.3|2340.3|2346.3|2340.3|2344.8|2338.8|26
1725970800000|2024-09-10 12:20:00|2346.5|2340.5|2344.5|2338.5|2346.5|2340.5|2343.5|2337.5|41
1725971100000|2024-09-10 12:25:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2343.3|2337.3|34
1725971400000|2024-09-10 12:30:00|2344.8|2338.8|2344.8|2338.8|2345|2339|2344.3|2338.3|30
1725971700000|2024-09-10 12:35:00|2344.5|2338.5|2345.3|2339.3|2345.8|2339.8|2344.3|2338.3|23
1725972000000|2024-09-10 12:40:00|2345|2339|2345.3|2339.3|2345.3|2339.3|2343.8|2337.8|20
1725972300000|2024-09-10 12:45:00|2345|2339|2344.8|2338.8|2345|2339|2344.3|2338.3|13
1725972600000|2024-09-10 12:50:00|2345|2339|2345.3|2339.3|2346|2340|2344.3|2338.3|33
1725972900000|2024-09-10 12:55:00|2345.5|2339.5|2347.8|2341.8|2348.5|2342.5|2345.3|2339.3|40
1725973200000|2024-09-10 13:00:00|2347.5|2341.5|2350.3|2344.3|2351.6|2345.6|2347.3|2341.3|196
1725973500000|2024-09-10 13:05:00|2350.5|2344.5|2349.5|2343.5|2351.8|2345.8|2347.8|2341.8|121
1725973800000|2024-09-10 13:10:00|2349.3|2343.3|2349.3|2343.3|2351|2345|2347.8|2341.8|109
1725974100000|2024-09-10 13:15:00|2349|2343|2350.3|2344.3|2350.8|2344.8|2348.3|2342.3|81
1725974400000|2024-09-10 13:20:00|2350|2344|2349.8|2343.8|2350.8|2344.8|2348|2342|67
1725974700000|2024-09-10 13:25:00|2349.5|2343.5|2349.3|2343.3|2351.3|2345.3|2348|2342|101
1725975000000|2024-09-10 13:30:00|2349.5|2343.5|2345.3|2339.3|2349.5|2343.5|2345.3|2339.3|60
1725975300000|2024-09-10 13:35:00|2345|2339|2341.8|2335.8|2345.3|2339.3|2341.8|2335.8|41
1725975600000|2024-09-10 13:40:00|2341.5|2335.5|2341.8|2335.8|2342|2336|2340.3|2334.3|53
1725975900000|2024-09-10 13:45:00|2341.5|2335.5|2339.3|2333.3|2342.3|2336.3|2339|2333|57
1725976200000|2024-09-10 13:50:00|2339.5|2333.5|2339.3|2333.3|2339.8|2333.8|2339|2333|20
1725976500000|2024-09-10 13:55:00|2339|2333|2338.5|2332.5|2340.8|2334.8|2338.3|2332.3|65
1725976800000|2024-09-10 14:00:00|2338.8|2332.8|2340.3|2334.3|2340.3|2334.3|2338|2332|66
1725977100000|2024-09-10 14:05:00|2340|2334|2338.8|2332.8|2340|2334|2338.5|2332.5|72
1725977400000|2024-09-10 14:10:00|2339|2333|2336.3|2330.3|2339.3|2333.3|2335.8|2329.8|67
1725977700000|2024-09-10 14:15:00|2336|2330|2339.8|2333.8|2341.3|2335.3|2335.5|2329.5|104
1725978000000|2024-09-10 14:20:00|2340|2334|2341.8|2335.8|2342|2336|2339.5|2333.5|92
1725978300000|2024-09-10 14:25:00|2341.5|2335.5|2343.5|2337.5|2346|2340|2338.8|2332.8|103
1725978600000|2024-09-10 14:30:00|2343.3|2337.3|2343.5|2337.5|2344.8|2338.8|2341.5|2335.5|65
1725978900000|2024-09-10 14:35:00|2343.3|2337.3|2347.5|2341.5|2349.8|2343.8|2343|2337|116
1725979200000|2024-09-10 14:40:00|2347.8|2341.8|2346.8|2340.8|2348|2342|2343.3|2337.3|105
1725979500000|2024-09-10 14:45:00|2347|2341|2348.3|2342.3|2348.5|2342.5|2344.8|2338.8|111
1725979800000|2024-09-10 14:50:00|2348.5|2342.5|2346.5|2340.5|2348.5|2342.5|2344.5|2338.5|79
1725980100000|2024-09-10 14:55:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346|2340|48
1725980400000|2024-09-10 15:00:00|2346.5|2340.5|2341.3|2335.3|2347|2341|2340.5|2334.5|68
1725980700000|2024-09-10 15:05:00|2341|2335|2345.8|2339.8|2346.3|2340.3|2341|2335|45
1725981000000|2024-09-10 15:10:00|2346|2340|2345.3|2339.3|2346.5|2340.5|2344.3|2338.3|45
1725981300000|2024-09-10 15:15:00|2345|2339|2350.5|2344.5|2354.3|2348.3|2344.5|2338.5|164
1725981600000|2024-09-10 15:20:00|2350.3|2344.3|2335.8|2329.8|2350.3|2344.3|2335.5|2329.5|212
1725981900000|2024-09-10 15:25:00|2336|2330|2341.8|2335.8|2343.5|2337.5|2336|2330|165
1725982200000|2024-09-10 15:30:00|2342.5|2336.5|2345.3|2339.3|2345.8|2339.8|2342.5|2336.5|59
1725982500000|2024-09-10 15:35:00|2345.5|2339.5|2345.8|2339.8|2347.5|2341.5|2345|2339|81
1725982800000|2024-09-10 15:40:00|2346|2340|2349.8|2343.8|2350|2344|2345.8|2339.8|79
1725983100000|2024-09-10 15:45:00|2350|2344|2350.5|2344.5|2351.8|2345.8|2349.3|2343.3|37
1725983400000|2024-09-10 15:50:00|2350.3|2344.3|2349.3|2343.3|2350.3|2344.3|2348.8|2342.8|36
1725983700000|2024-09-10 15:55:00|2349|2343|2346.5|2340.5|2350.3|2344.3|2345.8|2339.8|61
1725984000000|2024-09-10 16:00:00|2346.3|2340.3|2345.3|2339.3|2346.8|2340.8|2345|2339|47
1725984300000|2024-09-10 16:05:00|2345.5|2339.5|2343.8|2337.8|2345.5|2339.5|2343.8|2337.8|22
1725984600000|2024-09-10 16:10:00|2344|2338|2342.8|2336.8|2344.5|2338.5|2342.3|2336.3|44
1725984900000|2024-09-10 16:15:00|2342.5|2336.5|2343|2337|2343.3|2337.3|2341.8|2335.8|20
1725985200000|2024-09-10 16:20:00|2343.3|2337.3|2340.5|2334.5|2343.5|2337.5|2340.3|2334.3|27
1725985500000|2024-09-10 16:25:00|2340.3|2334.3|2341.8|2335.8|2342|2336|2340|2334|17
1725985800000|2024-09-10 16:30:00|2342|2336|2342.3|2336.3|2343|2337|2342|2336|19
1725986100000|2024-09-10 16:35:00|2342|2336|2342.8|2336.8|2343|2337|2341.5|2335.5|19
1725986400000|2024-09-10 16:40:00|2343|2337|2344.5|2338.5|2344.5|2338.5|2342.5|2336.5|11
1725986700000|2024-09-10 16:45:00|2344.8|2338.8|2345.5|2339.5|2345.8|2339.8|2344.5|2338.5|19
1725987000000|2024-09-10 16:50:00|2345.3|2339.3|2345.8|2339.8|2346.8|2340.8|2344.3|2338.3|23
1725987300000|2024-09-10 16:55:00|2345.5|2339.5|2344.5|2338.5|2345.8|2339.8|2344.5|2338.5|11
1725987600000|2024-09-10 17:00:00|2344.8|2338.8|2345|2339|2345|2339|2344.3|2338.3|10
1725987900000|2024-09-10 17:05:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|4
1725988200000|2024-09-10 17:10:00|2344.3|2338.3|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|8
1725988500000|2024-09-10 17:15:00|2344|2338|2344.8|2338.8|2345|2339|2344|2338|6
1725988800000|2024-09-10 17:20:00|2345|2339|2344.5|2338.5|2345|2339|2343.5|2337.5|17
1725989100000|2024-09-10 17:25:00|2344.3|2338.3|2343.5|2337.5|2344.3|2338.3|2343.5|2337.5|7
1725989400000|2024-09-10 17:30:00|2343.8|2337.8|2342.8|2336.8|2343.8|2337.8|2342.3|2336.3|9
1725989700000|2024-09-10 17:35:00|2343|2337|2342.5|2336.5|2343|2337|2342.5|2336.5|9
1725990000000|2024-09-10 17:40:00|2342.8|2336.8|2344.3|2338.3|2344.3|2338.3|2342|2336|11
1725990300000|2024-09-10 17:45:00|2344.5|2338.5|2344.3|2338.3|2344.5|2338.5|2344.3|2338.3|10
1725990600000|2024-09-10 17:50:00|2344.5|2338.5|2345.5|2339.5|2345.8|2339.8|2344.3|2338.3|18
1725990900000|2024-09-10 17:55:00|2345.8|2339.8|2350.8|2335.8|2350.8|2339.8|2345.8|2335|4
1726012800000|2024-09-11 00:00:00|2344|2338|2345.9|2339.9|2346.6|2340.6|2343.4|2337.4|23
1726013100000|2024-09-11 00:05:00|2346.1|2340.1|2345.5|2339.5|2346.5|2340.5|2345.4|2339.4|19
1726013400000|2024-09-11 00:10:00|2345.3|2339.3|2344.5|2338.5|2345.9|2339.9|2344|2338|20
1726013700000|2024-09-11 00:15:00|2344.8|2338.8|2345.5|2339.5|2346.1|2340.1|2344.8|2338.8|16
1726014000000|2024-09-11 00:20:00|2345.8|2339.8|2345|2339|2346|2340|2345|2339|6
1726014300000|2024-09-11 00:25:00|2344.8|2338.8|2346|2340|2346.5|2340.5|2344.5|2338.5|22
1726014600000|2024-09-11 00:30:00|2346.3|2340.3|2346.5|2340.5|2346.8|2340.8|2346|2340|10
1726014900000|2024-09-11 00:35:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2346|2340|8
1726015200000|2024-09-11 00:40:00|2346.3|2340.3|2345.5|2339.5|2346.5|2340.5|2345.5|2339.5|16
1726015500000|2024-09-11 00:45:00|2345.8|2339.8|2345.5|2339.5|2346|2340|2345.3|2339.3|8
1726015800000|2024-09-11 00:50:00|2345.3|2339.3|2344|2338|2345.3|2339.3|2344|2338|8
1726016100000|2024-09-11 00:55:00|2343.8|2337.8|2344.3|2336.8|2344.3|2338.3|2343.5|2336.5|12
1726016400000|2024-09-11 01:00:00|2344|2336.5|2341.8|2335.8|2344|2336.5|2340.5|2333|76
1726016700000|2024-09-11 01:05:00|2341.5|2335.5|2340.8|2334.8|2341.8|2335.8|2340|2334|68
1726017000000|2024-09-11 01:10:00|2340.5|2334.5|2342|2336|2342.5|2336.5|2340.5|2334.5|105
1726017300000|2024-09-11 01:15:00|2342.3|2336.3|2343.3|2337.3|2343.3|2337.3|2341|2335|69
1726017600000|2024-09-11 01:20:00|2343.5|2337.5|2341.5|2335.5|2343.5|2337.5|2341.3|2335.3|40
1726017900000|2024-09-11 01:25:00|2341.8|2335.8|2341.3|2335.3|2342|2336|2340.5|2334.5|36
1726018200000|2024-09-11 01:30:00|2341|2335|2342.8|2336.8|2345|2339|2340.5|2334.5|92
1726018500000|2024-09-11 01:35:00|2342.5|2336.5|2344|2338|2344.3|2338.3|2342|2336|58
1726018800000|2024-09-11 01:40:00|2344.3|2338.3|2347.3|2341.3|2347.3|2341.3|2344|2338|80
1726019100000|2024-09-11 01:45:00|2347|2341|2351.3|2345.3|2351.5|2345.5|2347|2341|95
1726019400000|2024-09-11 01:50:00|2351.5|2345.5|2350.3|2344.3|2352.5|2346.5|2350.3|2344.3|124
1726019700000|2024-09-11 01:55:00|2350|2344|2352.5|2346.5|2352.8|2346.8|2350|2344|116
1726020000000|2024-09-11 02:00:00|2352.3|2346.3|2352|2346|2353.5|2347.5|2351.3|2345.3|75
1726020300000|2024-09-11 02:05:00|2352.3|2346.3|2352.8|2346.8|2353.8|2347.8|2352|2346|109
1726020600000|2024-09-11 02:10:00|2353|2347|2353|2347|2353.8|2347.8|2351|2345|58
1726020900000|2024-09-11 02:15:00|2352.8|2346.8|2351.8|2345.8|2352.8|2346.8|2351.8|2345.8|9
1726021200000|2024-09-11 02:20:00|2352|2346|2352.3|2346.3|2352.5|2346.5|2351.8|2345.8|9
1726021500000|2024-09-11 02:25:00|2352|2346|2350.3|2344.3|2352|2346|2350.3|2344.3|12
1726021800000|2024-09-11 02:30:00|2350.5|2344.5|2353.3|2347.3|2354|2348|2350.5|2344.5|147
1726022100000|2024-09-11 02:35:00|2353|2347|2354.3|2348.3|2354.8|2348.8|2352.3|2346.3|70
1726022400000|2024-09-11 02:40:00|2354|2348|2352.5|2346.5|2354.8|2348.8|2352.5|2346.5|30
1726022700000|2024-09-11 02:45:00|2352.8|2346.8|2353.3|2347.3|2353.5|2347.5|2352.5|2346.5|25
1726023000000|2024-09-11 02:50:00|2353|2347|2349.3|2343.3|2353|2347|2349|2343|27
1726023300000|2024-09-11 02:55:00|2349|2343|2347.5|2341.5|2349.3|2343.3|2347.5|2341.5|61
1726023600000|2024-09-11 03:00:00|2347.8|2341.8|2345.3|2339.3|2348.5|2342.5|2345|2339|33
1726023900000|2024-09-11 03:05:00|2345|2339|2344.5|2338.5|2345.8|2339.8|2343.5|2337.5|47
1726024200000|2024-09-11 03:10:00|2344.8|2338.8|2346.5|2340.5|2346.8|2340.8|2344.3|2338.3|37
1726024500000|2024-09-11 03:15:00|2346.8|2340.8|2346.5|2340.5|2347.5|2341.5|2345|2339|32
1726024800000|2024-09-11 03:20:00|2346.3|2340.3|2346.8|2340.8|2346.8|2340.8|2344.8|2338.8|38
1726025100000|2024-09-11 03:25:00|2347|2341|2349.3|2341.8|2350|2342.5|2347|2341|56
1726025400000|2024-09-11 03:30:00|2349|2341.5|2351.8|2345.8|2352.5|2346.5|2349|2341.5|32
1726025700000|2024-09-11 03:35:00|2352|2346|2351.5|2345.5|2352|2346|2351.5|2345.5|11
1726026000000|2024-09-11 03:40:00|2351.8|2345.8|2353|2347|2353|2347|2351.5|2345.5|16
1726026300000|2024-09-11 03:45:00|2352.8|2346.8|2354.3|2348.3|2354.3|2348.3|2352.8|2346.8|13
1726026600000|2024-09-11 03:50:00|2354|2348|2353.5|2347.5|2354|2348|2353.5|2347.5|3
1726026900000|2024-09-11 03:55:00|2353.8|2347.8|2353.8|2347.8|2354.3|2348.3|2353.8|2347.8|6
1726027200000|2024-09-11 04:00:00|2354|2348|2354|2348|2354.8|2348.8|2353.8|2347.8|18
1726027500000|2024-09-11 04:05:00|2353.8|2347.8|2354|2348|2354|2348|2353.5|2347.5|10
1726027800000|2024-09-11 04:10:00|2353.8|2347.8|2354.3|2348.3|2354.8|2348.8|2353.8|2347.8|14
1726028100000|2024-09-11 04:15:00|2354.5|2348.5|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|12
1726028400000|2024-09-11 04:20:00|2354.8|2348.8|2353|2347|2355|2349|2353|2347|19
1726028700000|2024-09-11 04:25:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|4
1726029000000|2024-09-11 04:30:00|2353.8|2347.8|2354.5|2348.5|2354.5|2348.5|2353.5|2347.5|13
1726029300000|2024-09-11 04:35:00|2354.3|2348.3|2354.5|2348.5|2356|2350|2354|2348|11
1726029600000|2024-09-11 04:40:00|2354.8|2348.8|2354.8|2348.8|2355|2349|2354.5|2348.5|9
1726029900000|2024-09-11 04:45:00|2354.5|2348.5|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|5
1726030200000|2024-09-11 04:50:00|2354.3|2348.3|2354.5|2348.5|2354.8|2348.8|2354|2348|6
1726030500000|2024-09-11 04:55:00|2354.8|2348.8|2355|2349|2355|2349|2354.5|2348.5|10
1726030800000|2024-09-11 05:00:00|2354.8|2348.8|2355|2349|2355.5|2349.5|2354.8|2348.8|12
1726031100000|2024-09-11 05:05:00|2354.8|2348.8|2355|2349|2355.3|2349.3|2354.8|2348.8|6
1726031400000|2024-09-11 05:10:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354|2348|8
1726031700000|2024-09-11 05:15:00|2354.8|2348.8|2355|2349|2355.3|2349.3|2354.8|2348.8|8
1726032000000|2024-09-11 05:20:00|2355.3|2349.3|2356.5|2350.5|2356.5|2350.5|2355.3|2349.3|7
1726032300000|2024-09-11 05:25:00|2356.8|2350.8|2356.3|2348.8|2356.8|2350.8|2355|2348.5|12
1726032600000|2024-09-11 05:30:00|2356.5|2349|2360.3|2354.3|2360.5|2354.3|2356.5|2349|120
1726032900000|2024-09-11 05:35:00|2360.5|2354.5|2360|2354|2361|2355|2359|2353|58
1726033200000|2024-09-11 05:40:00|2360.3|2354.3|2360.8|2354.8|2360.8|2354.8|2358.5|2352.5|69
1726033500000|2024-09-11 05:45:00|2361|2355|2360.3|2354.3|2361.5|2355.5|2359.8|2353.8|51
1726033800000|2024-09-11 05:50:00|2359.8|2353.8|2358.8|2352.8|2360|2354|2358.8|2352.8|36
1726034100000|2024-09-11 05:55:00|2359|2353|2359|2353|2360.3|2354.3|2358.5|2352.5|31
1726034400000|2024-09-11 06:00:00|2359.3|2353.3|2355|2349|2359.5|2353.5|2354.3|2348.3|39
1726034700000|2024-09-11 06:05:00|2355.3|2349.3|2358.5|2352.5|2358.5|2352.5|2354|2348|84
1726035000000|2024-09-11 06:10:00|2358.8|2352.8|2360.5|2354.5|2360.5|2354.5|2357.5|2351.5|56
1726035300000|2024-09-11 06:15:00|2360.8|2354.8|2359.5|2353.5|2361.5|2355.5|2358.5|2352.5|68
1726035600000|2024-09-11 06:20:00|2359.8|2353.8|2358|2352|2360.5|2354.5|2357.3|2351.3|52
1726035900000|2024-09-11 06:25:00|2357.8|2351.8|2359|2353|2360.3|2354.3|2357.5|2351.5|42
1726036200000|2024-09-11 06:30:00|2358.8|2352.8|2361|2355|2361|2355|2358.5|2352.5|51
1726036500000|2024-09-11 06:35:00|2360.8|2354.8|2360.5|2354.5|2361.8|2355.8|2360.3|2354.3|41
1726036800000|2024-09-11 06:40:00|2360.8|2354.8|2361|2355|2361.5|2355.5|2359.8|2353.8|51
1726037100000|2024-09-11 06:45:00|2361.3|2355.3|2361|2355|2362.3|2356.3|2360.5|2354.5|32
1726037400000|2024-09-11 06:50:00|2360.8|2354.8|2361.5|2355.5|2362|2356|2360.3|2354.3|61
1726037700000|2024-09-11 06:55:00|2361.8|2355.8|2362.3|2356.3|2364|2358|2360.3|2354.3|74
1726038000000|2024-09-11 07:00:00|2362|2356|2362.5|2356.5|2364|2358|2357.8|2351.8|109
1726038300000|2024-09-11 07:05:00|2362.8|2356.8|2361.8|2355.8|2365.3|2359.3|2361.5|2355.5|72
1726038600000|2024-09-11 07:10:00|2361.5|2355.5|2364.8|2358.8|2364.8|2358.8|2360.8|2354.8|50
1726038900000|2024-09-11 07:15:00|2364.5|2358.5|2367.5|2361.5|2367.8|2361.8|2364.3|2358.3|34
1726039200000|2024-09-11 07:20:00|2368|2362|2367.3|2361.3|2370.8|2364.8|2367.3|2361.3|73
1726039500000|2024-09-11 07:25:00|2367.5|2361.5|2369.5|2363.5|2370|2364|2365.8|2359.8|59
1726039800000|2024-09-11 07:30:00|2369.8|2363.8|2370.5|2364.5|2372|2366|2368.3|2362.3|71
1726040100000|2024-09-11 07:35:00|2370.8|2364.8|2367.5|2361.5|2370.8|2364.8|2367.3|2361.3|32
1726040400000|2024-09-11 07:40:00|2367.8|2361.8|2368|2362|2369|2363|2367.5|2361.5|39
1726040700000|2024-09-11 07:45:00|2368.3|2362.3|2367|2361|2368.8|2362.8|2366.8|2360.8|38
1726041000000|2024-09-11 07:50:00|2366.8|2360.8|2369|2363|2369.5|2363.5|2366.8|2360.8|47
1726041300000|2024-09-11 07:55:00|2368.8|2362.8|2369.3|2363.3|2369.5|2363.5|2368.3|2362.3|26
1726041600000|2024-09-11 08:00:00|2369|2363|2372.8|2366.8|2372.8|2366.8|2365.5|2359.5|119
1726041900000|2024-09-11 08:05:00|2372.5|2366.5|2377.3|2371.3|2377.9|2371.9|2371.3|2365.3|121
1726042200000|2024-09-11 08:10:00|2377.5|2371.5|2373.8|2367.8|2378|2372|2373|2367|76
1726042500000|2024-09-11 08:15:00|2373.3|2367.3|2367.8|2361.8|2373.3|2367.3|2366.3|2360.3|77
1726042800000|2024-09-11 08:20:00|2367.5|2361.5|2368.8|2362.8|2369.3|2363.3|2366.5|2360.5|50
1726043100000|2024-09-11 08:25:00|2369|2363|2369.8|2363.8|2370|2364|2369|2363|23
1726043400000|2024-09-11 08:30:00|2369.5|2363.5|2373.3|2367.3|2373.8|2367.8|2369.3|2363.3|48
1726043700000|2024-09-11 08:35:00|2373|2367|2372.8|2366.8|2374|2368|2372.3|2366.3|29
1726044000000|2024-09-11 08:40:00|2372.5|2366.5|2372.8|2366.8|2373.8|2367.8|2371.5|2365.5|71
1726044300000|2024-09-11 08:45:00|2372.5|2366.5|2369.8|2363.8|2372.8|2366.8|2369.5|2363.5|35
1726044600000|2024-09-11 08:50:00|2370.3|2364.3|2370.8|2364.8|2371.3|2365.3|2370|2364|33
1726044900000|2024-09-11 08:55:00|2370.5|2364.5|2369.5|2363.5|2370.8|2364.8|2368.8|2362.8|20
1726045200000|2024-09-11 09:00:00|2369.3|2363.3|2367.8|2361.8|2369.3|2363.3|2366.8|2360.8|16
1726045500000|2024-09-11 09:05:00|2368|2362|2368.8|2362.8|2369.3|2363.3|2367.8|2361.8|20
1726045800000|2024-09-11 09:10:00|2368.5|2362.5|2369.8|2363.8|2369.8|2363.8|2368|2362|21
1726046100000|2024-09-11 09:15:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2367.8|2361.8|28
1726046400000|2024-09-11 09:20:00|2370|2364|2368.5|2362.5|2370.3|2364.3|2367.8|2361.8|20
1726046700000|2024-09-11 09:25:00|2368.3|2362.3|2368|2362|2368.8|2362.8|2367.8|2361.8|22
1726047000000|2024-09-11 09:30:00|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2367|2361|13
1726047300000|2024-09-11 09:35:00|2368|2362|2369|2363|2369|2363|2366.5|2360.5|18
1726047600000|2024-09-11 09:40:00|2368.8|2362.8|2367.5|2361.5|2369.8|2363.8|2367.5|2361.5|30
1726047900000|2024-09-11 09:45:00|2367.8|2361.8|2367|2361|2368.8|2362.8|2367|2361|18
1726048200000|2024-09-11 09:50:00|2367.3|2361.3|2366|2360|2367.3|2361.3|2365.8|2359.8|15
1726048500000|2024-09-11 09:55:00|2365.8|2359.8|2365|2359|2366|2360|2364.3|2358.3|19
1726048800000|2024-09-11 10:00:00|2365.3|2359.3|2365.3|2359.3|2366.3|2360.3|2365.3|2359.3|31
1726049100000|2024-09-11 10:05:00|2365.5|2359.5|2368.8|2362.8|2368.8|2362.8|2365.5|2359.5|16
1726049400000|2024-09-11 10:10:00|2369|2363|2365.8|2359.8|2369|2363|2365.8|2359.8|13
1726049700000|2024-09-11 10:15:00|2365.5|2359.5|2366.5|2360.5|2367|2361|2365.5|2359.5|13
1726050000000|2024-09-11 10:20:00|2366.3|2360.3|2367|2361|2367.3|2361.3|2365.3|2359.3|30
1726050300000|2024-09-11 10:25:00|2366.8|2360.8|2368|2362|2368|2362|2366.8|2360.8|25
1726050600000|2024-09-11 10:30:00|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367|2361|31
1726050900000|2024-09-11 10:35:00|2368.5|2362.5|2368|2362|2369.3|2363.3|2367.3|2361.3|26
1726051200000|2024-09-11 10:40:00|2367.8|2361.8|2367.3|2361.3|2369.3|2363.3|2367.3|2361.3|11
1726051500000|2024-09-11 10:45:00|2367.5|2361.5|2369.8|2363.8|2369.8|2363.8|2367.3|2361.3|25
1726051800000|2024-09-11 10:50:00|2369.5|2363.5|2370|2364|2370.5|2364.5|2369|2363|22
1726052100000|2024-09-11 10:55:00|2369.8|2363.8|2368.3|2362.3|2370.8|2364.8|2367.8|2361.8|30
1726052400000|2024-09-11 11:00:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2367.3|2361.3|25
1726052700000|2024-09-11 11:05:00|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|10
1726053000000|2024-09-11 11:10:00|2369.5|2363.5|2369.5|2363.5|2370.3|2364.3|2369|2363|29
1726053300000|2024-09-11 11:15:00|2369.8|2363.8|2369|2363|2370.8|2364.8|2368.8|2362.8|44
1726053600000|2024-09-11 11:20:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2367.8|2361.8|14
1726053900000|2024-09-11 11:25:00|2368|2362|2369.3|2363.3|2369.5|2363.5|2367.8|2361.8|21
1726054200000|2024-09-11 11:30:00|2369.5|2363.5|2372.3|2366.3|2372.8|2366.8|2369.5|2363.5|52
1726054500000|2024-09-11 11:35:00|2372.5|2366.5|2369.8|2363.8|2374.1|2368.1|2368.3|2362.3|77
1726054800000|2024-09-11 11:40:00|2370|2364|2372.3|2366.3|2372.3|2366.3|2369|2363|29
1726055100000|2024-09-11 11:45:00|2372|2366|2375.3|2369.3|2375.3|2369.3|2371.5|2365.5|42
1726055400000|2024-09-11 11:50:00|2375.5|2369.5|2371|2365|2375.8|2369.8|2370|2364|46
1726055700000|2024-09-11 11:55:00|2370.8|2364.8|2369.8|2363.8|2371.3|2365.3|2367.8|2361.8|68
1726056000000|2024-09-11 12:00:00|2369.5|2363.5|2370|2364|2370|2364|2366.5|2360.5|59
1726056300000|2024-09-11 12:05:00|2369.8|2363.8|2370.5|2364.5|2370.8|2364.8|2369.5|2363.5|25
1726056600000|2024-09-11 12:10:00|2370.3|2364.3|2368.8|2362.8|2370.5|2364.5|2368|2362|53
1726056900000|2024-09-11 12:15:00|2368.5|2362.5|2369|2363|2369.5|2363.5|2367.5|2361.5|31
1726057200000|2024-09-11 12:20:00|2368.8|2362.8|2367.3|2361.3|2368.8|2362.8|2366.3|2360.3|32
1726057500000|2024-09-11 12:25:00|2367|2361|2367.5|2361.5|2368.3|2362.3|2366.8|2360.8|20
1726057800000|2024-09-11 12:30:00|2367.3|2361.3|2366.5|2360.5|2368.3|2362.3|2364.4|2358.4|221
1726058100000|2024-09-11 12:35:00|2366.3|2360.3|2366|2360|2367|2361|2363.8|2357.8|106
1726058400000|2024-09-11 12:40:00|2365.8|2359.8|2363|2357|2366.3|2360.3|2362|2356|101
1726058700000|2024-09-11 12:45:00|2363.3|2357.3|2364.3|2358.3|2364.8|2358.8|2362.3|2356.3|54
1726059000000|2024-09-11 12:50:00|2364.5|2358.5|2366|2360|2369.3|2363.3|2363.8|2357.8|77
1726059300000|2024-09-11 12:55:00|2365.8|2359.8|2365.8|2359.8|2367.5|2361.5|2364.8|2358.8|105
1726059600000|2024-09-11 13:00:00|2366|2360|2365|2359|2366.8|2360.8|2361.8|2355.8|165
1726059900000|2024-09-11 13:05:00|2364.8|2358.8|2365|2359|2365.8|2359.8|2362|2356|115
1726060200000|2024-09-11 13:10:00|2365.3|2359.3|2367.8|2361.8|2368|2362|2364.3|2358.3|109
1726060500000|2024-09-11 13:15:00|2367.5|2361.5|2366|2360|2367.5|2361.5|2362.8|2356.8|120
1726060800000|2024-09-11 13:20:00|2365.8|2359.8|2368.3|2362.3|2370.5|2364.5|2365.8|2359.8|69
1726061100000|2024-09-11 13:25:00|2368|2362|2365.5|2359.5|2368.3|2362.3|2365.5|2359.5|47
1726061400000|2024-09-11 13:30:00|2365.3|2359.3|2365.3|2359.3|2367.8|2361.8|2365|2359|126
1726061700000|2024-09-11 13:35:00|2365|2359|2364|2358|2366|2360|2363.8|2357.8|113
1726062000000|2024-09-11 13:40:00|2363.8|2357.8|2364.5|2358.5|2365|2359|2362.5|2356.5|108
1726062300000|2024-09-11 13:45:00|2364.3|2358.3|2367.5|2361.5|2368|2362|2363.3|2357.3|143
1726062600000|2024-09-11 13:50:00|2367.8|2361.8|2370|2364|2371.3|2365.3|2365.8|2359.8|106
1726062900000|2024-09-11 13:55:00|2370.3|2364.3|2369.8|2363.8|2371|2365|2367|2361|84
1726063200000|2024-09-11 14:00:00|2369.5|2363.5|2367|2361|2369.8|2363.8|2366|2360|123
1726063500000|2024-09-11 14:05:00|2366.8|2360.8|2368.5|2362.5|2368.8|2362.8|2366|2360|85
1726063800000|2024-09-11 14:10:00|2368.8|2362.8|2363.8|2357.8|2368.8|2362.8|2363.8|2357.8|76
1726064100000|2024-09-11 14:15:00|2363.5|2357.5|2363.3|2357.3|2363.8|2357.8|2361.5|2355.5|80
1726064400000|2024-09-11 14:20:00|2363.5|2357.5|2369.8|2363.8|2370|2364|2363.3|2357.3|47
1726064700000|2024-09-11 14:25:00|2369.5|2363.5|2365.3|2359.3|2369.5|2363.5|2364.3|2358.3|80
1726065000000|2024-09-11 14:30:00|2365|2359|2360.5|2354.5|2366.3|2360.3|2360.3|2354.3|105
1726065300000|2024-09-11 14:35:00|2360.3|2354.3|2359.5|2353.5|2361.5|2355.5|2358.5|2352.5|65
1726065600000|2024-09-11 14:40:00|2359.3|2353.3|2359|2353|2361|2355|2357.8|2351.8|56
1726065900000|2024-09-11 14:45:00|2359.3|2353.3|2359.8|2353.8|2359.8|2353.8|2358.5|2352.5|61
1726066200000|2024-09-11 14:50:00|2360|2354|2364.5|2358.5|2365.3|2359.3|2359.8|2353.8|101
1726066500000|2024-09-11 14:55:00|2364.3|2358.3|2363.5|2357.5|2365.8|2359.8|2362.5|2356.5|73
1726066800000|2024-09-11 15:00:00|2363.8|2357.8|2363.5|2357.5|2365|2359|2361.3|2355.3|82
1726067100000|2024-09-11 15:05:00|2363.3|2357.3|2363.3|2357.3|2364|2358|2361.3|2355.3|66
1726067400000|2024-09-11 15:10:00|2363|2357|2364.5|2358.5|2365.8|2359.8|2362.5|2356.5|51
1726067700000|2024-09-11 15:15:00|2364.3|2358.3|2371.3|2365.3|2373.6|2367.6|2363.8|2357.8|117
1726068000000|2024-09-11 15:20:00|2371.5|2365.5|2368.8|2362.8|2371.8|2365.8|2368.3|2362.3|67
1726068300000|2024-09-11 15:25:00|2368.5|2362.5|2372.5|2366.5|2376.8|2370.8|2368|2362|141
1726068600000|2024-09-11 15:30:00|2372.3|2366.3|2371.3|2365.3|2373.3|2367.3|2371.3|2365.3|58
1726068900000|2024-09-11 15:35:00|2371.5|2365.5|2373.8|2367.8|2374|2368|2371.3|2365.3|51
1726069200000|2024-09-11 15:40:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2371.3|2365.3|37
1726069500000|2024-09-11 15:45:00|2372.8|2366.8|2372.5|2366.5|2373.3|2367.3|2372|2366|30
1726069800000|2024-09-11 15:50:00|2372.3|2366.3|2380.8|2374.8|2380.8|2374.8|2372.3|2366.3|67
1726070100000|2024-09-11 15:55:00|2380.3|2374.3|2381|2375|2381|2375|2379.3|2373.3|57
1726070400000|2024-09-11 16:00:00|2380.8|2374.8|2378.8|2372.8|2380.8|2374.8|2378.3|2372.3|47
1726070700000|2024-09-11 16:05:00|2379|2373|2378|2372|2380|2374|2377.8|2371.8|53
1726071000000|2024-09-11 16:10:00|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.5|2371.5|37
1726071300000|2024-09-11 16:15:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|8
1726071600000|2024-09-11 16:20:00|2378.8|2372.8|2378.8|2372.8|2379.3|2373.3|2378.5|2372.5|7
1726071900000|2024-09-11 16:25:00|2378.5|2372.5|2379.8|2373.8|2380.3|2374.3|2378.5|2372.5|59
1726072200000|2024-09-11 16:30:00|2380|2374|2380.5|2374.5|2380.8|2374.8|2379.8|2373.8|42
1726072500000|2024-09-11 16:35:00|2380.3|2374.3|2380.5|2374.5|2380.8|2374.8|2380|2374|24
1726072800000|2024-09-11 16:40:00|2380.3|2374.3|2381|2375|2381.3|2375.3|2380.3|2374.3|6
1726073100000|2024-09-11 16:45:00|2380.8|2374.8|2380.5|2374.5|2382|2376|2380.5|2374.5|25
1726073400000|2024-09-11 16:50:00|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.5|2374.5|26
1726073700000|2024-09-11 16:55:00|2381.5|2375.5|2381|2375|2381.5|2375.5|2380|2374|111
1726074000000|2024-09-11 17:00:00|2380.8|2374.8|2381|2375|2381.3|2375.3|2380.3|2374.3|14
1726074300000|2024-09-11 17:05:00|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.5|2374.5|5
1726074600000|2024-09-11 17:10:00|2381|2375|2378.8|2372.8|2381|2375|2378.5|2372.5|11
1726075200000|2024-09-11 17:20:00|2378.5|2372.5|2379.5|2373.5|2379.5|2373.5|2378.3|2372.3|9
1726075500000|2024-09-11 17:25:00|2379.8|2373.8|2381.3|2375.3|2381.3|2375.3|2379.8|2373.8|9
1726075800000|2024-09-11 17:30:00|2381|2375|2380.3|2374.3|2381|2375|2380|2374|8
1726076100000|2024-09-11 17:35:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380|2374|5
1726076400000|2024-09-11 17:40:00|2380.8|2374.8|2381.3|2375.3|2381.5|2375.5|2380.5|2374.5|8
1726076700000|2024-09-11 17:45:00|2381|2375|2381.8|2375.8|2381.8|2375.8|2381|2375|13
1726077000000|2024-09-11 17:50:00|2381.5|2375.5|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|14
1726077300000|2024-09-11 17:55:00|2386|2371|2386|2371|2386|2371|2385.8|2370.8|3
1726099200000|2024-09-12 00:00:00|2381.8|2375.8|2387.1|2381.1|2387.1|2381.1|2381.8|2375.8|24
1726099500000|2024-09-12 00:05:00|2387.4|2381.4|2390.3|2384.3|2390.5|2384.5|2387|2381|34
1726099800000|2024-09-12 00:10:00|2390.5|2384.5|2391|2385|2391|2385|2389.5|2383.5|14
1726100100000|2024-09-12 00:15:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390|2384|10
1726100400000|2024-09-12 00:20:00|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|4
1726100700000|2024-09-12 00:25:00|2391.3|2385.3|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|5
1726101000000|2024-09-12 00:30:00|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|9
1726101300000|2024-09-12 00:35:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|12
1726101600000|2024-09-12 00:40:00|2391.3|2385.3|2391|2385|2391.5|2385.5|2390.8|2384.8|10
1726101900000|2024-09-12 00:45:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2390|2384|15
1726102200000|2024-09-12 00:50:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.3|2384.3|13
1726102500000|2024-09-12 00:55:00|2391|2385|2390.5|2383|2391.5|2385.5|2389|2381.5|23
1726102800000|2024-09-12 01:00:00|2390.8|2383.3|2391|2385|2393|2385.5|2383.5|2376|210
1726103100000|2024-09-12 01:05:00|2391.3|2385.3|2399|2393|2399|2393|2390.8|2384.8|136
1726103400000|2024-09-12 01:10:00|2398.8|2392.8|2397.5|2391.5|2399.8|2393.8|2397.3|2391.3|112
1726103700000|2024-09-12 01:15:00|2397.8|2391.8|2401|2395|2402.3|2396.3|2397.5|2391.5|144
1726104000000|2024-09-12 01:20:00|2400.8|2394.8|2397.8|2391.8|2401.3|2395.3|2397.8|2391.8|102
1726104300000|2024-09-12 01:25:00|2398|2392|2399|2393|2400|2394|2397|2391|73
1726104600000|2024-09-12 01:30:00|2399.3|2393.3|2401|2395|2401|2395|2397.3|2391.3|98
1726104900000|2024-09-12 01:35:00|2400.8|2394.8|2402.5|2396.5|2402.5|2396.5|2400.5|2394.5|67
1726105200000|2024-09-12 01:40:00|2402.3|2396.3|2402|2396|2403|2397|2401.8|2395.8|43
1726105500000|2024-09-12 01:45:00|2401.8|2395.8|2402.8|2396.8|2402.8|2396.8|2401.5|2395.5|61
1726105800000|2024-09-12 01:50:00|2402.3|2396.3|2400.5|2394.5|2402.5|2396.5|2399.3|2393.3|81
1726106100000|2024-09-12 01:55:00|2400.3|2394.3|2399.5|2393.5|2401.5|2395.5|2398.8|2392.8|89
1726106400000|2024-09-12 02:00:00|2399.3|2393.3|2398|2392|2400|2394|2397.3|2391.3|112
1726106700000|2024-09-12 02:05:00|2397.8|2391.8|2395.8|2389.8|2398.3|2392.3|2394.8|2388.8|81
1726107000000|2024-09-12 02:10:00|2396|2390|2396|2390|2397|2391|2395|2389|155
1726107300000|2024-09-12 02:15:00|2396.3|2390.3|2398.5|2392.5|2398.5|2392.5|2396|2390|27
1726107600000|2024-09-12 02:20:00|2398.8|2392.8|2399|2393|2399.8|2393.8|2398.5|2392.5|14
1726107900000|2024-09-12 02:25:00|2398.8|2392.8|2399.3|2393.3|2399.8|2393.8|2397.5|2391.5|19
1726108200000|2024-09-12 02:30:00|2399.5|2393.5|2398|2392|2399.8|2393.8|2395.5|2389.5|84
1726108500000|2024-09-12 02:35:00|2397.8|2391.8|2397.5|2391.5|2398.5|2392.5|2396.3|2390.3|67
1726108800000|2024-09-12 02:40:00|2397.8|2391.8|2396.5|2390.5|2399|2393|2396.3|2390.3|48
1726109100000|2024-09-12 02:45:00|2396.8|2390.8|2394.5|2388.5|2397.5|2391.5|2392.5|2386.5|69
1726109400000|2024-09-12 02:50:00|2394.3|2388.3|2396.3|2390.3|2396.8|2390.8|2394.3|2388.3|41
1726109700000|2024-09-12 02:55:00|2396.5|2390.5|2399|2393|2399.3|2393.3|2396.5|2390.5|35
1726110000000|2024-09-12 03:00:00|2399.3|2393.3|2398.3|2392.3|2399.8|2393.8|2398|2392|40
1726110300000|2024-09-12 03:05:00|2398.5|2392.5|2399.3|2393.3|2399.3|2393.3|2398|2392|37
1726110600000|2024-09-12 03:10:00|2399.5|2393.5|2399|2393|2399.5|2393.5|2398|2392|22
1726110900000|2024-09-12 03:15:00|2398.8|2392.8|2399.5|2393.5|2399.8|2393.8|2398.3|2392.3|45
1726111200000|2024-09-12 03:20:00|2399.3|2393.3|2399.3|2393.3|2401|2395|2399|2393|27
1726111500000|2024-09-12 03:25:00|2399.5|2393.5|2401|2393.5|2401.5|2394|2399.5|2393|13
1726111800000|2024-09-12 03:30:00|2401.3|2393.8|2400.3|2394.3|2402.3|2395|2400|2393.8|23
1726112100000|2024-09-12 03:35:00|2400|2394|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|9
1726112400000|2024-09-12 03:40:00|2400.8|2394.8|2401|2395|2401|2395|2400.3|2394.3|8
1726112700000|2024-09-12 03:45:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1726113000000|2024-09-12 03:50:00|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|7
1726113300000|2024-09-12 03:55:00|2401.8|2395.8|2402.5|2396.5|2402.8|2396.8|2401|2395|12
1726113600000|2024-09-12 04:00:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402|2396|7
1726113900000|2024-09-12 04:05:00|2402.5|2396.5|2402|2396|2402.8|2396.8|2402|2396|9
1726114200000|2024-09-12 04:10:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|3
1726114800000|2024-09-12 04:20:00|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|5
1726115100000|2024-09-12 04:25:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|3
1726115400000|2024-09-12 04:30:00|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1726115700000|2024-09-12 04:35:00|2402.3|2396.3|2402.3|2396.3|2402.5|2396.5|2402|2396|9
1726116000000|2024-09-12 04:40:00|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1726116300000|2024-09-12 04:45:00|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1726116600000|2024-09-12 04:50:00|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402|2396|9
1726116900000|2024-09-12 04:55:00|2403.5|2397.5|2405.3|2399.3|2406|2400|2403.5|2397.5|15
1726117200000|2024-09-12 05:00:00|2405.5|2399.5|2407.5|2401.5|2407.5|2401.5|2403.5|2397.5|37
1726117500000|2024-09-12 05:05:00|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2405.5|2399.5|18
1726117800000|2024-09-12 05:10:00|2407|2401|2406.8|2400.8|2407.8|2401.8|2406.8|2400.8|12
1726118100000|2024-09-12 05:15:00|2406.5|2400.5|2407.3|2401.3|2407.5|2401.5|2405.8|2399.8|15
1726118400000|2024-09-12 05:20:00|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2406.5|2400.5|11
1726118700000|2024-09-12 05:25:00|2407.8|2401.8|2408|2400.5|2408.3|2401.8|2406|2399.8|18
1726119000000|2024-09-12 05:30:00|2408.3|2400.8|2408.5|2402.5|2409.5|2402.8|2407.3|2400.5|80
1726119300000|2024-09-12 05:35:00|2408.8|2402.8|2407.5|2401.5|2409|2403|2407.3|2401.3|29
1726119600000|2024-09-12 05:40:00|2407.3|2401.3|2407.8|2401.8|2408.5|2402.5|2407.3|2401.3|42
1726119900000|2024-09-12 05:45:00|2408|2402|2407.8|2401.8|2409|2403|2407.3|2401.3|28
1726120200000|2024-09-12 05:50:00|2408|2402|2406|2400|2408|2402|2404.5|2398.5|46
1726120500000|2024-09-12 05:55:00|2406.3|2400.3|2406.5|2400.5|2407.5|2401.5|2405.5|2399.5|53
1726120800000|2024-09-12 06:00:00|2406.8|2400.8|2407.5|2401.5|2407.8|2401.8|2406.3|2400.3|48
1726121100000|2024-09-12 06:05:00|2407.8|2401.8|2408.3|2402.3|2409|2403|2407.5|2401.5|79
1726121400000|2024-09-12 06:10:00|2408.5|2402.5|2406.8|2400.8|2409|2403|2406.3|2400.3|25
1726121700000|2024-09-12 06:15:00|2407|2401|2407|2401|2408|2402|2407|2401|42
1726122000000|2024-09-12 06:20:00|2406.8|2400.8|2407.5|2401.5|2407.8|2401.8|2405.5|2399.5|54
1726122300000|2024-09-12 06:25:00|2407.3|2401.3|2410.5|2404.5|2411|2405|2407|2401|61
1726122600000|2024-09-12 06:30:00|2410.3|2404.3|2410.5|2404.5|2412.3|2406.3|2408.8|2402.8|79
1726122900000|2024-09-12 06:35:00|2410.8|2404.8|2407.5|2401.5|2411|2405|2406.3|2400.3|94
1726123200000|2024-09-12 06:40:00|2407.8|2401.8|2407|2401|2409.5|2403.5|2406.5|2400.5|72
1726123500000|2024-09-12 06:45:00|2407.3|2401.3|2407.3|2401.3|2408|2402|2405.8|2399.8|65
1726123800000|2024-09-12 06:50:00|2407.5|2401.5|2408.5|2402.5|2410|2404|2406.8|2400.8|70
1726124100000|2024-09-12 06:55:00|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2406.8|2400.8|24
1726124400000|2024-09-12 07:00:00|2407.3|2401.3|2410.3|2404.3|2412|2406|2407.3|2401.3|82
1726124700000|2024-09-12 07:05:00|2410.5|2404.5|2415.5|2409.5|2415.6|2409.6|2408.8|2402.8|123
1726125000000|2024-09-12 07:10:00|2415.4|2409.4|2412|2406|2415.4|2409.4|2409.3|2403.3|61
1726125300000|2024-09-12 07:15:00|2411.8|2405.8|2414|2408|2414.8|2408.8|2410.8|2404.8|90
1726125600000|2024-09-12 07:20:00|2414.3|2408.3|2417.3|2411.3|2417.5|2411.5|2413.8|2407.8|63
1726125900000|2024-09-12 07:25:00|2417|2411|2418|2412|2419.8|2413.8|2415.5|2409.5|87
1726126200000|2024-09-12 07:30:00|2418.3|2412.3|2419.3|2413.3|2420.5|2414.5|2417.3|2411.3|60
1726126500000|2024-09-12 07:35:00|2419.5|2413.5|2416|2410|2419.8|2413.8|2416|2410|51
1726126800000|2024-09-12 07:40:00|2416.3|2410.3|2415.5|2409.5|2416.8|2410.8|2414.5|2408.5|43
1726127100000|2024-09-12 07:45:00|2415.3|2409.3|2419.5|2413.5|2421|2415|2415.3|2409.3|64
1726127400000|2024-09-12 07:50:00|2419.3|2413.3|2416.3|2410.3|2419.8|2413.8|2415.5|2409.5|72
1726127700000|2024-09-12 07:55:00|2416|2410|2418|2412|2418.8|2412.8|2415.5|2409.5|74
1726128000000|2024-09-12 08:00:00|2417.8|2411.8|2420|2414|2420.3|2414.3|2414.5|2408.5|131
1726128300000|2024-09-12 08:05:00|2420.3|2414.3|2426.8|2420.8|2427.9|2421.9|2419|2413|139
1726128600000|2024-09-12 08:10:00|2427.3|2421.3|2427.8|2421.8|2430.5|2424.5|2427|2421|98
1726128900000|2024-09-12 08:15:00|2428|2422|2424|2418|2428.8|2422.8|2422.8|2416.8|76
1726129200000|2024-09-12 08:20:00|2423.8|2417.8|2423.5|2417.5|2424|2418|2421|2415|59
1726129500000|2024-09-12 08:25:00|2423.3|2417.3|2421.8|2415.8|2425.5|2419.5|2421.3|2415.3|57
1726129800000|2024-09-12 08:30:00|2422|2416|2420.5|2414.5|2422.8|2416.8|2420.3|2414.3|61
1726130100000|2024-09-12 08:35:00|2420.8|2414.8|2417.5|2411.5|2421|2415|2417|2411|71
1726130400000|2024-09-12 08:40:00|2417.3|2411.3|2416.8|2410.8|2418|2412|2415.5|2409.5|72
1726130700000|2024-09-12 08:45:00|2417|2411|2418.8|2412.8|2418.8|2412.8|2416.8|2410.8|15
1726131000000|2024-09-12 08:50:00|2419|2413|2416.5|2410.5|2419|2413|2415.3|2409.3|34
1726131300000|2024-09-12 08:55:00|2416.3|2410.3|2417.3|2411.3|2417.5|2411.5|2415.5|2409.5|22
1726131600000|2024-09-12 09:00:00|2417.5|2411.5|2412.3|2406.3|2418|2412|2411.8|2405.8|45
1726131900000|2024-09-12 09:05:00|2412|2406|2411.8|2405.8|2413.3|2407.3|2411.3|2405.3|48
1726132200000|2024-09-12 09:10:00|2412|2406|2416|2410|2416|2410|2412|2406|40
1726132500000|2024-09-12 09:15:00|2416.3|2410.3|2415.3|2409.3|2416.5|2410.5|2414.8|2408.8|29
1726132800000|2024-09-12 09:20:00|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|7
1726133100000|2024-09-12 09:25:00|2415.3|2409.3|2413.3|2407.3|2417|2411|2413.3|2407.3|26
1726133400000|2024-09-12 09:30:00|2413.5|2407.5|2416|2410|2416.8|2410.8|2413.5|2407.5|16
1726133700000|2024-09-12 09:35:00|2416.3|2410.3|2415.5|2409.5|2416.3|2410.3|2415|2409|22
1726134000000|2024-09-12 09:40:00|2415.8|2409.8|2415.5|2409.5|2416.3|2410.3|2415.3|2409.3|14
1726134300000|2024-09-12 09:45:00|2415.8|2409.8|2415.3|2409.3|2416.3|2410.3|2415.3|2409.3|17
1726134600000|2024-09-12 09:50:00|2415.5|2409.5|2414.3|2408.3|2416.3|2410.3|2414.3|2408.3|18
1726134900000|2024-09-12 09:55:00|2414.5|2408.5|2414.8|2408.8|2415.3|2409.3|2414.5|2408.5|8
1726135200000|2024-09-12 10:00:00|2414.5|2408.5|2414.8|2408.8|2415.3|2409.3|2414.3|2408.3|10
1726135500000|2024-09-12 10:05:00|2414.5|2408.5|2414.3|2408.3|2415.3|2409.3|2414|2408|18
1726135800000|2024-09-12 10:10:00|2414.5|2408.5|2420.8|2414.8|2421|2415|2414.5|2408.5|48
1726136100000|2024-09-12 10:15:00|2420.5|2414.5|2422|2416|2423.8|2417.8|2420.5|2414.5|38
1726136400000|2024-09-12 10:20:00|2421.8|2415.8|2419.8|2413.8|2421.8|2415.8|2419.8|2413.8|13
1726136700000|2024-09-12 10:25:00|2419.5|2413.5|2417.3|2411.3|2419.5|2413.5|2416.5|2410.5|21
1726137000000|2024-09-12 10:30:00|2417|2411|2417.3|2411.3|2418.5|2412.5|2417|2411|18
1726137300000|2024-09-12 10:35:00|2417.5|2411.5|2417|2411|2418.5|2412.5|2415.5|2409.5|20
1726137600000|2024-09-12 10:40:00|2416.8|2410.8|2418|2412|2418.3|2412.3|2416.8|2410.8|16
1726137900000|2024-09-12 10:45:00|2418.3|2412.3|2416.5|2410.5|2418.5|2412.5|2416.5|2410.5|22
1726138200000|2024-09-12 10:50:00|2416.3|2410.3|2416.8|2410.8|2417.5|2411.5|2416.3|2410.3|11
1726138500000|2024-09-12 10:55:00|2417|2411|2416.8|2410.8|2417.8|2411.8|2416.5|2410.5|13
1726138800000|2024-09-12 11:00:00|2416.5|2410.5|2418|2412|2420.8|2414.8|2416.5|2410.5|40
1726139100000|2024-09-12 11:05:00|2417.8|2411.8|2419.8|2413.8|2420.5|2414.5|2417.8|2411.8|21
1726139400000|2024-09-12 11:10:00|2419.5|2413.5|2417.5|2411.5|2419.8|2413.8|2417.5|2411.5|26
1726139700000|2024-09-12 11:15:00|2417.8|2411.8|2420.3|2414.3|2420.3|2414.3|2417.3|2411.3|37
1726140000000|2024-09-12 11:20:00|2420|2414|2422.3|2416.3|2422.8|2416.8|2420|2414|48
1726140300000|2024-09-12 11:25:00|2422.5|2416.5|2421.8|2415.8|2422.8|2416.8|2421|2415|35
1726140600000|2024-09-12 11:30:00|2422|2416|2422.3|2416.3|2423.8|2417.8|2421.5|2415.5|53
1726140900000|2024-09-12 11:35:00|2422.5|2416.5|2422.5|2416.5|2424.5|2418.5|2422.3|2416.3|32
1726141200000|2024-09-12 11:40:00|2422.8|2416.8|2417.8|2411.8|2423|2417|2417.5|2411.5|37
1726141500000|2024-09-12 11:45:00|2418|2412|2418.5|2412.5|2419.3|2413.3|2417.5|2411.5|27
1726141800000|2024-09-12 11:50:00|2418.8|2412.8|2417.3|2411.3|2418.8|2412.8|2417|2411|29
1726142100000|2024-09-12 11:55:00|2417|2411|2413|2407|2417.8|2411.8|2412.5|2406.5|86
1726142400000|2024-09-12 12:00:00|2412.8|2406.8|2415.3|2409.3|2415.5|2409.5|2412.3|2406.3|38
1726142700000|2024-09-12 12:05:00|2415|2409|2415.3|2409.3|2416|2410|2413|2407|45
1726143000000|2024-09-12 12:10:00|2415|2409|2416|2410|2417|2411|2414.8|2408.8|31
1726143300000|2024-09-12 12:15:00|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415|2409|34
1726143600000|2024-09-12 12:20:00|2417.5|2411.5|2418.3|2412.3|2418.8|2412.8|2416.3|2410.3|48
1726143900000|2024-09-12 12:25:00|2418.5|2412.5|2417.3|2411.3|2419.3|2413.3|2417.3|2411.3|54
1726144200000|2024-09-12 12:30:00|2417.5|2411.5|2416.5|2410.5|2417.5|2411.5|2414.5|2408.5|95
1726144500000|2024-09-12 12:35:00|2416.3|2410.3|2416.8|2410.8|2417|2411|2415|2409|58
1726144800000|2024-09-12 12:40:00|2417|2411|2417.5|2411.5|2419|2413|2416.8|2410.8|42
1726145100000|2024-09-12 12:45:00|2417.8|2411.8|2419.3|2413.3|2419.5|2413.5|2417.5|2411.5|22
1726145400000|2024-09-12 12:50:00|2419.5|2413.5|2419.3|2413.3|2420.3|2414.3|2418|2412|49
1726145700000|2024-09-12 12:55:00|2419|2413|2415|2409|2419|2413|2414.8|2408.8|52
1726146000000|2024-09-12 13:00:00|2415.3|2409.3|2412.5|2406.5|2417|2411|2412.3|2406.3|210
1726146300000|2024-09-12 13:05:00|2412.3|2406.3|2416.3|2410.3|2417|2411|2411.5|2405.5|108
1726146600000|2024-09-12 13:10:00|2416|2410|2414.8|2408.8|2417.8|2411.8|2414.8|2408.8|105
1726146900000|2024-09-12 13:15:00|2414.5|2408.5|2412|2406|2414.8|2408.8|2411|2405|118
1726147200000|2024-09-12 13:20:00|2412.3|2406.3|2408.8|2402.8|2412.3|2406.3|2407.3|2401.3|94
1726147500000|2024-09-12 13:25:00|2409|2403|2411.8|2405.8|2412.5|2406.5|2409|2403|84
1726147800000|2024-09-12 13:30:00|2412|2406|2410|2404|2413.3|2407.3|2409.3|2403.3|127
1726148100000|2024-09-12 13:35:00|2409.8|2403.8|2413.3|2407.3|2414|2408|2409.5|2403.5|110
1726148400000|2024-09-12 13:40:00|2413.5|2407.5|2413.5|2407.5|2414.5|2408.5|2411.8|2405.8|91
1726148700000|2024-09-12 13:45:00|2413.3|2407.3|2408|2402|2414.5|2408.5|2405.8|2399.8|147
1726149000000|2024-09-12 13:50:00|2408.3|2402.3|2410.8|2404.8|2411.5|2405.5|2407.5|2401.5|126
1726149300000|2024-09-12 13:55:00|2410.5|2404.5|2409.3|2403.3|2410.8|2404.8|2407.8|2401.8|93
1726149600000|2024-09-12 14:00:00|2409|2403|2410|2404|2410.8|2404.8|2407.8|2401.8|117
1726149900000|2024-09-12 14:05:00|2410.3|2404.3|2411.5|2405.5|2413|2407|2410.3|2404.3|66
1726150200000|2024-09-12 14:10:00|2411.8|2405.8|2412.5|2406.5|2413.3|2407.3|2411.3|2405.3|81
1726150500000|2024-09-12 14:15:00|2412.3|2406.3|2412.3|2406.3|2413|2407|2411.3|2405.3|57
1726150800000|2024-09-12 14:20:00|2412|2406|2411|2405|2412.8|2406.8|2410.3|2404.3|75
1726151100000|2024-09-12 14:25:00|2411.3|2405.3|2411|2405|2412.3|2406.3|2410.3|2404.3|63
1726151400000|2024-09-12 14:30:00|2410.8|2404.8|2410.8|2404.8|2412.3|2406.3|2410.5|2404.5|56
1726151700000|2024-09-12 14:35:00|2410.5|2404.5|2410.5|2404.5|2411.5|2405.5|2409.8|2403.8|69
1726152000000|2024-09-12 14:40:00|2410.8|2404.8|2409|2403|2411.8|2405.8|2408.8|2402.8|60
1726152300000|2024-09-12 14:45:00|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408.5|2402.5|41
1726152600000|2024-09-12 14:50:00|2410.5|2404.5|2411.5|2405.5|2411.5|2405.5|2408.8|2402.8|78
1726152900000|2024-09-12 14:55:00|2411.3|2405.3|2413|2407|2413.5|2407.5|2411|2405|40
1726153200000|2024-09-12 15:00:00|2413.3|2407.3|2416.5|2410.5|2417.3|2411.3|2411.5|2405.5|75
1726153500000|2024-09-12 15:05:00|2416.3|2410.3|2415.5|2409.5|2416.5|2410.5|2414.3|2408.3|33
1726153800000|2024-09-12 15:10:00|2415.3|2409.3|2415.3|2409.3|2416.3|2410.3|2415|2409|21
1726154100000|2024-09-12 15:15:00|2415.5|2409.5|2417.3|2411.3|2418.8|2412.8|2415.3|2409.3|58
1726154400000|2024-09-12 15:20:00|2417.5|2411.5|2419.8|2413.8|2420.8|2414.8|2417.5|2411.5|45
1726154700000|2024-09-12 15:25:00|2420|2414|2414.3|2408.3|2422.8|2416.8|2413.3|2407.3|138
1726155000000|2024-09-12 15:30:00|2414.5|2408.5|2414.3|2408.3|2415.5|2409.5|2413.5|2407.5|39
1726155300000|2024-09-12 15:35:00|2414.5|2408.5|2413.3|2407.3|2414.8|2408.8|2413.3|2407.3|45
1726155600000|2024-09-12 15:40:00|2413.5|2407.5|2411.5|2405.5|2413.5|2407.5|2411.5|2405.5|14
1726155900000|2024-09-12 15:45:00|2411.8|2405.8|2413.3|2407.3|2413.3|2407.3|2410.3|2404.3|29
1726156200000|2024-09-12 15:50:00|2413.5|2407.5|2414.5|2408.5|2414.8|2408.8|2413.3|2407.3|17
1726156500000|2024-09-12 15:55:00|2414.3|2408.3|2415.3|2409.3|2415.5|2409.5|2414.3|2408.3|7
1726156800000|2024-09-12 16:00:00|2415.5|2409.5|2413.8|2407.8|2416.3|2410.3|2413.8|2407.8|20
1726157100000|2024-09-12 16:05:00|2414|2408|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|16
1726157400000|2024-09-12 16:10:00|2414|2408|2413.8|2407.8|2414|2408|2413.5|2407.5|10
1726157700000|2024-09-12 16:15:00|2414|2408|2415|2409|2415|2409|2414|2408|18
1726158000000|2024-09-12 16:20:00|2415.3|2409.3|2413|2407|2415.3|2409.3|2413|2407|16
1726158300000|2024-09-12 16:25:00|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.5|2406.5|15
1726158600000|2024-09-12 16:30:00|2413|2407|2413|2407|2413|2407|2412.5|2406.5|9
1726158900000|2024-09-12 16:35:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|4
1726159200000|2024-09-12 16:40:00|2413.8|2407.8|2414.8|2408.8|2415.3|2409.3|2413.8|2407.8|9
1726159500000|2024-09-12 16:45:00|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2412.8|2406.8|18
1726159800000|2024-09-12 16:50:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|10
1726160100000|2024-09-12 16:55:00|2415.5|2409.5|2414.3|2408.3|2415.8|2409.8|2414.3|2408.3|20
1726160400000|2024-09-12 17:00:00|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2413.8|2407.8|16
1726160700000|2024-09-12 17:05:00|2415.5|2409.5|2417.3|2411.3|2417.5|2411.5|2415.3|2409.3|21
1726161000000|2024-09-12 17:10:00|2417|2411|2415.8|2409.8|2417|2411|2415.8|2409.8|10
1726161300000|2024-09-12 17:15:00|2415.5|2409.5|2415.3|2409.3|2416|2410|2415|2409|8
1726161600000|2024-09-12 17:20:00|2415|2409|2414.8|2408.8|2415|2409|2413.8|2407.8|15
1726161900000|2024-09-12 17:25:00|2414.5|2408.5|2414|2408|2414.5|2408.5|2413.8|2407.8|5
1726162200000|2024-09-12 17:30:00|2414.3|2408.3|2415.3|2409.3|2415.3|2409.3|2414|2408|9
1726162500000|2024-09-12 17:35:00|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|4
1726162800000|2024-09-12 17:40:00|2414.3|2408.3|2415.3|2409.3|2415.3|2409.3|2414|2408|7
1726163100000|2024-09-12 17:45:00|2415.5|2409.5|2414.5|2408.5|2416.5|2410.5|2414|2408|14
1726163400000|2024-09-12 17:50:00|2414.8|2408.8|2414.3|2408.3|2416.5|2410.5|2414.3|2408.3|19
1726163700000|2024-09-12 17:55:00|2414.5|2408.5|2420|2405|2420|2408.5|2414.5|2404|4
1726185600000|2024-09-13 00:00:00|2419.4|2413.4|2422.4|2416.4|2422.4|2416.4|2419.4|2413.4|17
1726185900000|2024-09-13 00:05:00|2422.3|2416.3|2424.5|2418.5|2424.5|2418.5|2422.3|2416.3|24
1726186200000|2024-09-13 00:10:00|2424.8|2418.8|2426.3|2420.3|2426.5|2420.5|2424|2418|22
1726186500000|2024-09-13 00:15:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|5
1726186800000|2024-09-13 00:20:00|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2424.3|2418.3|12
1726187100000|2024-09-13 00:25:00|2425|2419|2427.8|2421.8|2427.8|2421.8|2424.8|2418.8|12
1726187400000|2024-09-13 00:30:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|10
1726187700000|2024-09-13 00:35:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2427.5|2421.5|9
1726188000000|2024-09-13 00:40:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|7
1726188300000|2024-09-13 00:45:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428|2422|6
1726188600000|2024-09-13 00:50:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428|2422|12
1726188900000|2024-09-13 00:55:00|2428.8|2422.8|2428.5|2421|2429.5|2422.8|2428.5|2421|14
1726189200000|2024-09-13 01:00:00|2428.8|2421.3|2424|2418|2430.5|2423|2420.8|2413.3|223
1726189500000|2024-09-13 01:05:00|2423.8|2417.8|2423.5|2417.5|2424.3|2418.3|2422.5|2416.5|115
1726189800000|2024-09-13 01:10:00|2423.8|2417.8|2421.8|2415.8|2426|2420|2421.5|2415.5|92
1726190100000|2024-09-13 01:15:00|2422|2416|2425.5|2419.5|2425.5|2419.5|2421.8|2415.8|88
1726190400000|2024-09-13 01:20:00|2425.8|2419.8|2425|2419|2426|2420|2424|2418|76
1726190700000|2024-09-13 01:25:00|2425.3|2419.3|2426.3|2420.3|2426.3|2420.3|2425.3|2419.3|42
1726191000000|2024-09-13 01:30:00|2426|2420|2425.3|2419.3|2426.8|2420.8|2423.5|2417.5|102
1726191300000|2024-09-13 01:35:00|2425.5|2419.5|2427.3|2421.3|2428.3|2422.3|2425|2419|139
1726191600000|2024-09-13 01:40:00|2427|2421|2428.3|2422.3|2429.3|2423.3|2427|2421|50
1726191900000|2024-09-13 01:45:00|2428.5|2422.5|2425.5|2419.5|2428.5|2422.5|2425|2419|54
1726192200000|2024-09-13 01:50:00|2425.3|2419.3|2427.5|2421.5|2427.5|2421.5|2422.3|2416.3|82
1726192500000|2024-09-13 01:55:00|2427.3|2421.3|2426|2420|2428.5|2422.5|2426|2420|55
1726192800000|2024-09-13 02:00:00|2426.3|2420.3|2427.3|2421.3|2428.3|2422.3|2425.5|2419.5|58
1726193100000|2024-09-13 02:05:00|2427|2421|2429|2423|2429|2423|2424.8|2418.8|52
1726193400000|2024-09-13 02:10:00|2429.3|2423.3|2431.3|2425.3|2432|2426|2429.3|2423.3|38
1726193700000|2024-09-13 02:15:00|2431.5|2425.5|2432.5|2426.5|2432.8|2426.8|2431.5|2425.5|18
1726194000000|2024-09-13 02:20:00|2432.8|2426.8|2435.5|2429.5|2435.5|2429.5|2432.8|2426.8|15
1726194300000|2024-09-13 02:25:00|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2434.5|2428.5|13
1726194600000|2024-09-13 02:30:00|2435.5|2429.5|2432.8|2426.8|2435.5|2429.5|2431.5|2425.5|83
1726194900000|2024-09-13 02:35:00|2433|2427|2434|2428|2434.3|2428.3|2432.5|2426.5|34
1726195200000|2024-09-13 02:40:00|2433.8|2427.8|2433|2427|2434|2428|2431.8|2425.8|34
1726195500000|2024-09-13 02:45:00|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2431.5|2425.5|40
1726195800000|2024-09-13 02:50:00|2433|2427|2434.5|2428.5|2434.8|2428.8|2432.3|2426.3|30
1726196100000|2024-09-13 02:55:00|2434.3|2428.3|2431|2425|2434.8|2428.8|2430.8|2424.8|42
1726196400000|2024-09-13 03:00:00|2431.3|2425.3|2431|2425|2432|2426|2429.8|2423.8|42
1726196700000|2024-09-13 03:05:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2428.8|2422.8|27
1726197000000|2024-09-13 03:10:00|2428.8|2422.8|2428.5|2422.5|2430|2424|2427.8|2421.8|35
1726197300000|2024-09-13 03:15:00|2428.8|2422.8|2429|2423|2429.5|2423.5|2427.8|2421.8|34
1726197600000|2024-09-13 03:20:00|2428.8|2422.8|2430.5|2424.5|2431|2425|2428.8|2422.8|31
1726197900000|2024-09-13 03:25:00|2430.8|2424.8|2432.3|2424.8|2433.5|2427.5|2430.8|2424|41
1726198200000|2024-09-13 03:30:00|2431.8|2424.3|2432|2426|2432.5|2426.5|2431.5|2424|11
1726198500000|2024-09-13 03:35:00|2432.3|2426.3|2432|2426|2432.5|2426.5|2432|2426|4
1726198800000|2024-09-13 03:40:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.5|2425.5|5
1726199100000|2024-09-13 03:45:00|2432|2426|2432|2426|2432.5|2426.5|2431.5|2425.5|10
1726199400000|2024-09-13 03:50:00|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|5
1726199700000|2024-09-13 03:55:00|2432|2426|2431.3|2425.3|2432|2426|2431.3|2425.3|4
1726200000000|2024-09-13 04:00:00|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|6
1726200300000|2024-09-13 04:05:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1726200600000|2024-09-13 04:10:00|2431|2425|2430|2424|2431|2425|2430|2424|4
1726200900000|2024-09-13 04:15:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1726201200000|2024-09-13 04:20:00|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1726201500000|2024-09-13 04:25:00|2430|2424|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|8
1726201800000|2024-09-13 04:30:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1726202100000|2024-09-13 04:35:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1726202700000|2024-09-13 04:45:00|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1726203000000|2024-09-13 04:50:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|4
1726203300000|2024-09-13 04:55:00|2430.3|2424.3|2429|2423|2430.5|2424.5|2429|2423|10
1726203600000|2024-09-13 05:00:00|2429.3|2423.3|2428|2422|2429.8|2423.8|2428|2422|8
1726203900000|2024-09-13 05:05:00|2428.3|2422.3|2430.5|2424.5|2430.5|2424.5|2428.3|2422.3|10
1726204200000|2024-09-13 05:10:00|2430.3|2424.3|2429|2423|2430.5|2424.5|2429|2423|11
1726204500000|2024-09-13 05:15:00|2429.3|2423.3|2429.5|2423.5|2430|2424|2429|2423|10
1726204800000|2024-09-13 05:20:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2429.3|2423.3|8
1726205100000|2024-09-13 05:25:00|2430.3|2422.8|2430.3|2422.8|2430.3|2422.8|2430.3|2422.8|1
1726205400000|2024-09-13 05:30:00|2430.5|2423|2428.3|2422.3|2431.3|2423.8|2427.3|2420.8|64
1726205700000|2024-09-13 05:35:00|2428.5|2422.5|2428.3|2422.3|2429|2423|2428|2422|31
1726206000000|2024-09-13 05:40:00|2428|2422|2428|2422|2429.3|2423.3|2427.5|2421.5|50
1726206300000|2024-09-13 05:45:00|2428.3|2422.3|2427|2421|2428.3|2422.3|2426.5|2420.5|63
1726206600000|2024-09-13 05:50:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2426|2420|49
1726206900000|2024-09-13 05:55:00|2427|2421|2426|2420|2428|2422|2425.8|2419.8|33
1726207200000|2024-09-13 06:00:00|2425.8|2419.8|2421.5|2415.5|2426|2420|2420.8|2414.8|59
1726207500000|2024-09-13 06:05:00|2421.8|2415.8|2420.5|2414.5|2423|2417|2419.5|2413.5|79
1726207800000|2024-09-13 06:10:00|2420.8|2414.8|2422|2416|2422.3|2416.3|2420.5|2414.5|45
1726208100000|2024-09-13 06:15:00|2422.3|2416.3|2426.3|2420.3|2426.8|2420.8|2422.3|2416.3|79
1726208400000|2024-09-13 06:20:00|2426.5|2420.5|2425.8|2419.8|2427.5|2421.5|2425.5|2419.5|52
1726208700000|2024-09-13 06:25:00|2425.5|2419.5|2426.5|2420.5|2427.3|2421.3|2425.3|2419.3|24
1726209000000|2024-09-13 06:30:00|2426.8|2420.8|2426.5|2420.5|2430.5|2424.5|2423|2417|82
1726209300000|2024-09-13 06:35:00|2426.3|2420.3|2429.3|2423.3|2429.5|2423.5|2426.3|2420.3|64
1726209600000|2024-09-13 06:40:00|2429.5|2423.5|2428|2422|2430|2424|2427|2421|83
1726209900000|2024-09-13 06:45:00|2427.8|2421.8|2426|2420|2428.8|2422.8|2425|2419|62
1726210200000|2024-09-13 06:50:00|2426.3|2420.3|2427|2421|2427.8|2421.8|2426.3|2420.3|44
1726210500000|2024-09-13 06:55:00|2426.8|2420.8|2431|2425|2431.3|2425.3|2426.8|2420.8|89
1726210800000|2024-09-13 07:00:00|2431.5|2425.5|2434.8|2428.8|2436.6|2430.6|2430.3|2424.3|115
1726211100000|2024-09-13 07:05:00|2435|2429|2433.3|2427.3|2436.5|2430.5|2433.3|2427.3|51
1726211400000|2024-09-13 07:10:00|2433.5|2427.5|2435.8|2429.8|2436.3|2430.3|2433.5|2427.5|61
1726211700000|2024-09-13 07:15:00|2435.3|2429.3|2439.5|2433.5|2440|2434|2435.3|2429.3|36
1726212000000|2024-09-13 07:20:00|2439.3|2433.3|2434.3|2428.3|2439.3|2433.3|2433.3|2427.3|49
1726212300000|2024-09-13 07:25:00|2434|2428|2434|2428|2435.3|2429.3|2433.5|2427.5|25
1726212600000|2024-09-13 07:30:00|2434.3|2428.3|2437.3|2431.3|2440.8|2434.8|2434.3|2428.3|51
1726212900000|2024-09-13 07:35:00|2436.8|2430.8|2434|2428|2437.3|2431.3|2434|2428|48
1726213200000|2024-09-13 07:40:00|2434.5|2428.5|2439|2433|2439.8|2433.8|2434|2428|52
1726213500000|2024-09-13 07:45:00|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2437.8|2431.8|52
1726213800000|2024-09-13 07:50:00|2440.3|2434.3|2438.8|2432.8|2440.5|2434.5|2438.3|2432.3|58
1726214100000|2024-09-13 07:55:00|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2437.5|2431.5|34
1726214400000|2024-09-13 08:00:00|2439.8|2433.8|2434.8|2428.8|2440.8|2434.8|2433.3|2427.3|127
1726214700000|2024-09-13 08:05:00|2434.5|2428.5|2429.3|2423.3|2434.5|2428.5|2429|2423|136
1726215000000|2024-09-13 08:10:00|2429|2423|2428|2422|2429.5|2423.5|2424.1|2418.1|115
1726215300000|2024-09-13 08:15:00|2428.3|2422.3|2429|2423|2429.8|2423.8|2428|2422|47
1726215600000|2024-09-13 08:20:00|2428.8|2422.8|2431.3|2425.3|2431.5|2425.5|2428.8|2422.8|19
1726215900000|2024-09-13 08:25:00|2431.5|2425.5|2432.3|2426.3|2434|2428|2430.8|2424.8|61
1726216200000|2024-09-13 08:30:00|2432.5|2426.5|2433|2427|2434.3|2428.3|2430.8|2424.8|51
1726216500000|2024-09-13 08:35:00|2432.8|2426.8|2435|2429|2435.5|2429.5|2432.8|2426.8|35
1726216800000|2024-09-13 08:40:00|2434.8|2428.8|2433|2427|2434.8|2428.8|2433|2427|47
1726217100000|2024-09-13 08:45:00|2432.8|2426.8|2435.5|2429.5|2436.3|2430.3|2432.8|2426.8|38
1726217400000|2024-09-13 08:50:00|2435.8|2429.8|2434.3|2428.3|2436.5|2430.5|2433.3|2427.3|43
1726217700000|2024-09-13 08:55:00|2434.5|2428.5|2433.3|2427.3|2434.8|2428.8|2433.3|2427.3|34
1726218000000|2024-09-13 09:00:00|2433.5|2427.5|2433|2427|2434.3|2428.3|2432.3|2426.3|30
1726218300000|2024-09-13 09:05:00|2433.3|2427.3|2433|2427|2434.5|2428.5|2432.3|2426.3|19
1726218600000|2024-09-13 09:10:00|2433.3|2427.3|2434.8|2428.8|2434.8|2428.8|2433.3|2427.3|12
1726218900000|2024-09-13 09:15:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|19
1726219200000|2024-09-13 09:20:00|2434.8|2428.8|2434.5|2428.5|2436.5|2430.5|2434.5|2428.5|36
1726219500000|2024-09-13 09:25:00|2434.3|2428.3|2434.3|2428.3|2435.8|2429.8|2434|2428|20
1726219800000|2024-09-13 09:30:00|2434.5|2428.5|2435.8|2429.8|2435.8|2429.8|2434.5|2428.5|12
1726220100000|2024-09-13 09:35:00|2435.5|2429.5|2436.5|2430.5|2436.5|2430.5|2435.3|2429.3|19
1726220400000|2024-09-13 09:40:00|2436.3|2430.3|2435|2429|2437.8|2431.8|2434.5|2428.5|32
1726220700000|2024-09-13 09:45:00|2435.3|2429.3|2434.8|2428.8|2436|2430|2434.8|2428.8|28
1726221000000|2024-09-13 09:50:00|2434.5|2428.5|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|19
1726221300000|2024-09-13 09:55:00|2433.5|2427.5|2431|2425|2433.5|2427.5|2430.8|2424.8|29
1726221600000|2024-09-13 10:00:00|2431.3|2425.3|2433|2427|2433|2427|2430.5|2424.5|31
1726221900000|2024-09-13 10:05:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432|2426|30
1726222200000|2024-09-13 10:10:00|2433.3|2427.3|2431.8|2425.8|2433.3|2427.3|2430.3|2424.3|18
1726222500000|2024-09-13 10:15:00|2431.5|2425.5|2432|2426|2433|2427|2431.3|2425.3|27
1726222800000|2024-09-13 10:20:00|2431.8|2425.8|2432|2426|2432.3|2426.3|2429.8|2423.8|31
1726223100000|2024-09-13 10:25:00|2431.8|2425.8|2433|2427|2433|2427|2431.8|2425.8|20
1726223400000|2024-09-13 10:30:00|2433.3|2427.3|2432.8|2426.8|2433.5|2427.5|2432.3|2426.3|20
1726223700000|2024-09-13 10:35:00|2432.5|2426.5|2433.5|2427.5|2434.3|2428.3|2432.5|2426.5|22
1726224000000|2024-09-13 10:40:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|5
1726224300000|2024-09-13 10:45:00|2434|2428|2432|2426|2434|2428|2431.5|2425.5|17
1726224600000|2024-09-13 10:50:00|2431.8|2425.8|2432|2426|2432|2426|2431|2425|20
1726224900000|2024-09-13 10:55:00|2432.3|2426.3|2431.8|2425.8|2432.5|2426.5|2431|2425|30
1726225200000|2024-09-13 11:00:00|2432|2426|2429.5|2423.5|2432|2426|2427.5|2421.5|32
1726225500000|2024-09-13 11:05:00|2429.8|2423.8|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|17
1726225800000|2024-09-13 11:10:00|2430.5|2424.5|2427.3|2421.3|2430.5|2424.5|2426.8|2420.8|28
1726226100000|2024-09-13 11:15:00|2427|2421|2426.3|2420.3|2427.3|2421.3|2425.5|2419.5|18
1726226400000|2024-09-13 11:20:00|2426.5|2420.5|2423.8|2417.8|2426.5|2420.5|2423.8|2417.8|28
1726226700000|2024-09-13 11:25:00|2423.5|2417.5|2424.8|2418.8|2425.3|2419.3|2423.3|2417.3|16
1726227000000|2024-09-13 11:30:00|2425|2419|2425|2419|2426|2420|2424.3|2418.3|29
1726227300000|2024-09-13 11:35:00|2425.3|2419.3|2424.3|2418.3|2425.5|2419.5|2422.5|2416.5|34
1726227600000|2024-09-13 11:40:00|2424.5|2418.5|2427|2421|2427.3|2421.3|2424.5|2418.5|27
1726227900000|2024-09-13 11:45:00|2427.3|2421.3|2428|2422|2428.3|2422.3|2426.8|2420.8|14
1726228200000|2024-09-13 11:50:00|2428.3|2422.3|2426.3|2420.3|2428.5|2422.5|2426|2420|22
1726228500000|2024-09-13 11:55:00|2426.5|2420.5|2425.5|2419.5|2427.5|2421.5|2423.5|2417.5|53
1726228800000|2024-09-13 12:00:00|2425.8|2419.8|2430.5|2424.5|2430.5|2424.5|2425.5|2419.5|72
1726229100000|2024-09-13 12:05:00|2430.3|2424.3|2429.8|2423.8|2431|2425|2429.3|2423.3|50
1726229400000|2024-09-13 12:10:00|2429.5|2423.5|2430.5|2424.5|2431|2425|2428|2422|52
1726229700000|2024-09-13 12:15:00|2430.3|2424.3|2431|2425|2431.3|2425.3|2429.5|2423.5|42
1726230000000|2024-09-13 12:20:00|2431.3|2425.3|2431.3|2425.3|2432|2426|2429.8|2423.8|44
1726230300000|2024-09-13 12:25:00|2431|2425|2430.3|2424.3|2431.5|2425.5|2429.8|2423.8|21
1726230600000|2024-09-13 12:30:00|2430.5|2424.5|2429.8|2423.8|2433|2427|2429.8|2423.8|30
1726230900000|2024-09-13 12:35:00|2430.3|2424.3|2429.8|2423.8|2431.3|2425.3|2429.8|2423.8|33
1726231200000|2024-09-13 12:40:00|2429.5|2423.5|2431.3|2425.3|2431.5|2425.5|2428.8|2422.8|36
1726231500000|2024-09-13 12:45:00|2431.5|2425.5|2431.8|2425.8|2433|2427|2431.3|2425.3|35
1726231800000|2024-09-13 12:50:00|2432|2426|2430.8|2424.8|2432.5|2426.5|2430.3|2424.3|29
1726232100000|2024-09-13 12:55:00|2431|2425|2432|2426|2432.3|2426.3|2430.5|2424.5|31
1726232400000|2024-09-13 13:00:00|2432.3|2426.3|2435.5|2429.5|2437|2431|2432.3|2426.3|79
1726232700000|2024-09-13 13:05:00|2435.3|2429.3|2437.8|2431.8|2437.8|2431.8|2435.3|2429.3|56
1726233000000|2024-09-13 13:10:00|2438|2432|2436.5|2430.5|2438.8|2432.8|2436.5|2430.5|28
1726233300000|2024-09-13 13:15:00|2436.8|2430.8|2438.8|2432.8|2438.8|2432.8|2436.5|2430.5|33
1726233600000|2024-09-13 13:20:00|2438.5|2432.5|2440.3|2434.3|2440.8|2434.8|2438|2432|45
1726233900000|2024-09-13 13:25:00|2440|2434|2440.8|2434.8|2441.5|2435.5|2439.3|2433.3|62
1726234200000|2024-09-13 13:30:00|2441|2435|2441.5|2435.5|2442|2436|2440.5|2434.5|78
1726234500000|2024-09-13 13:35:00|2441.8|2435.8|2445.8|2439.8|2446.5|2440.5|2440.8|2434.8|123
1726234800000|2024-09-13 13:40:00|2445.5|2439.5|2449.5|2443.5|2449.5|2443.5|2445.5|2439.5|53
1726235100000|2024-09-13 13:45:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2447.5|2441.5|64
1726235400000|2024-09-13 13:50:00|2450|2444|2451.8|2445.8|2452.5|2446.5|2449.8|2443.8|52
1726235700000|2024-09-13 13:55:00|2451.5|2445.5|2452|2446|2453.5|2447.5|2448.5|2442.5|89
1726236000000|2024-09-13 14:00:00|2452.3|2446.3|2449.8|2443.8|2453.4|2447.4|2448.5|2442.5|152
1726236300000|2024-09-13 14:05:00|2450|2444|2449|2443|2450.8|2444.8|2448.3|2442.3|80
1726236600000|2024-09-13 14:10:00|2449.3|2443.3|2450|2444|2450.3|2444.3|2447.8|2441.8|87
1726236900000|2024-09-13 14:15:00|2449.8|2443.8|2448.3|2442.3|2450.8|2444.8|2448.3|2442.3|55
1726237200000|2024-09-13 14:20:00|2448.5|2442.5|2451.5|2445.5|2452.3|2446.3|2448.3|2442.3|61
1726237500000|2024-09-13 14:25:00|2451.3|2445.3|2453.3|2447.3|2454|2448|2450.8|2444.8|73
1726237800000|2024-09-13 14:30:00|2453.5|2447.5|2455|2449|2455.5|2449.5|2453|2447|67
1726238100000|2024-09-13 14:35:00|2454.8|2448.8|2452|2446|2454.8|2448.8|2452|2446|35
1726238400000|2024-09-13 14:40:00|2452.3|2446.3|2452.8|2446.8|2453|2447|2450.3|2444.3|55
1726238700000|2024-09-13 14:45:00|2452.5|2446.5|2454.3|2448.3|2454.3|2448.3|2451|2445|50
1726239000000|2024-09-13 14:50:00|2454.5|2448.5|2452.8|2446.8|2457|2451|2452.3|2446.3|80
1726239300000|2024-09-13 14:55:00|2453|2447|2451.8|2445.8|2453.3|2447.3|2450.8|2444.8|38
1726239600000|2024-09-13 15:00:00|2452|2446|2453.5|2447.5|2454|2448|2451.3|2445.3|68
1726239900000|2024-09-13 15:05:00|2453.8|2447.8|2459.5|2453.5|2459.5|2453.5|2452|2446|66
1726240200000|2024-09-13 15:10:00|2459.8|2453.8|2460.3|2454.3|2461.5|2455.5|2458|2452|115
1726240500000|2024-09-13 15:15:00|2460.5|2454.5|2467|2461|2469.4|2463.4|2459.8|2453.8|143
1726240800000|2024-09-13 15:20:00|2467.3|2461.3|2472.8|2466.8|2473.8|2467.8|2466|2460|108
1726241100000|2024-09-13 15:25:00|2473|2467|2474.3|2468.3|2476.8|2470.8|2471|2465|179
1726241400000|2024-09-13 15:30:00|2474|2468|2475.5|2469.5|2476.8|2470.8|2473.8|2467.8|41
1726241700000|2024-09-13 15:35:00|2476|2470|2476.3|2470.3|2479|2473|2475.8|2469.8|56
1726242000000|2024-09-13 15:40:00|2476.5|2470.5|2480.3|2474.3|2481.8|2475.8|2476.5|2470.5|85
1726242300000|2024-09-13 15:45:00|2480|2474|2478.3|2472.3|2481.5|2475.5|2477.5|2471.5|71
1726242600000|2024-09-13 15:50:00|2478|2472|2477.8|2471.8|2479|2473|2477|2471|43
1726242900000|2024-09-13 15:55:00|2478|2472|2482.5|2476.5|2484.5|2478.5|2478|2472|50
1726243200000|2024-09-13 16:00:00|2483|2477|2489.3|2483.3|2489.3|2483.3|2482.8|2476.8|65
1726243500000|2024-09-13 16:05:00|2489|2483|2489.3|2483.3|2489.8|2483.8|2488.3|2482.3|36
1726243800000|2024-09-13 16:10:00|2489.5|2483.5|2490|2484|2490.5|2484.5|2489|2483|33
1726244100000|2024-09-13 16:15:00|2489.8|2483.8|2490|2484|2490|2484|2489.3|2483.3|19
1726244400000|2024-09-13 16:20:00|2490.3|2484.3|2488.8|2482.8|2490.5|2484.5|2487|2481|25
1726244700000|2024-09-13 16:25:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2486.8|2480.8|25
1726245000000|2024-09-13 16:30:00|2487.8|2481.8|2486|2480|2487.8|2481.8|2484|2478|37
1726245300000|2024-09-13 16:35:00|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.3|2479.3|16
1726245600000|2024-09-13 16:40:00|2486|2480|2483.8|2477.8|2486|2480|2480.8|2474.8|27
1726245900000|2024-09-13 16:45:00|2484|2478|2483.3|2477.3|2484|2478|2483|2477|14
1726246200000|2024-09-13 16:50:00|2483.5|2477.5|2484|2478|2485.5|2479.5|2483|2477|30
1726246500000|2024-09-13 16:55:00|2484.3|2478.3|2481.5|2475.5|2484.3|2478.3|2481.5|2475.5|26
1726246800000|2024-09-13 17:00:00|2481.8|2475.8|2480.3|2474.3|2482|2476|2480|2474|13
1726247100000|2024-09-13 17:05:00|2480|2474|2478.5|2472.5|2480.5|2474.5|2478.3|2472.3|18
1726247400000|2024-09-13 17:10:00|2478.3|2472.3|2477|2471|2478.5|2472.5|2477|2471|8
1726247700000|2024-09-13 17:15:00|2477.3|2471.3|2479.5|2473.5|2479.5|2473.5|2477.3|2471.3|11
1726248000000|2024-09-13 17:20:00|2479.3|2473.3|2478|2472|2479.5|2473.5|2478|2472|4
1726248300000|2024-09-13 17:25:00|2478.3|2472.3|2478.3|2472.3|2479|2473|2478|2472|9
1726248600000|2024-09-13 17:30:00|2478|2472|2476.3|2470.3|2478|2472|2476.3|2470.3|8
1726248900000|2024-09-13 17:35:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|6
1726249200000|2024-09-13 17:40:00|2477.3|2471.3|2478.5|2472.5|2478.5|2472.5|2477.3|2471.3|8
1726249500000|2024-09-13 17:45:00|2478.3|2472.3|2475.3|2469.3|2478.5|2472.5|2475.1|2469.1|12
1726249800000|2024-09-13 17:50:00|2475|2469|2479.4|2473.4|2479.9|2473.9|2474.3|2468.3|37
1726250100000|2024-09-13 17:55:00|2484|2469|2481.5|2466.5|2484|2469|2481.5|2466.5|8
1726444800000|2024-09-16 00:00:00|2474.1|2468.1|2473|2467|2474.1|2468.1|2471.6|2465.6|16
1726445100000|2024-09-16 00:05:00|2473.3|2467.3|2473.5|2467.5|2474.5|2468.5|2472.8|2466.8|19
1726445400000|2024-09-16 00:10:00|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|6
1726445700000|2024-09-16 00:15:00|2472.5|2466.5|2470.8|2464.8|2472.8|2466.8|2470.3|2464.3|13
1726446000000|2024-09-16 00:20:00|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|9
1726446300000|2024-09-16 00:25:00|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1726446600000|2024-09-16 00:30:00|2471|2465|2470.5|2464.5|2471|2465|2470|2464|12
1726446900000|2024-09-16 00:35:00|2470.8|2464.8|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|8
1726447200000|2024-09-16 00:40:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.5|2464.5|9
1726447500000|2024-09-16 00:45:00|2470.5|2464.5|2471|2465|2471|2465|2470.3|2464.3|7
1726447800000|2024-09-16 00:50:00|2471.3|2465.3|2471|2465|2471.5|2465.5|2471|2465|6
1726448100000|2024-09-16 00:55:00|2470.8|2464.8|2470.5|2464.5|2471|2465|2470.3|2464.3|11
1726448400000|2024-09-16 01:00:00|2470.3|2464.3|2472.5|2466.5|2472.8|2466.8|2470.3|2464.3|27
1726448700000|2024-09-16 01:05:00|2472.3|2466.3|2470.5|2464.5|2472.3|2466.3|2470.5|2464.5|8
1726449000000|2024-09-16 01:10:00|2470.3|2464.3|2471|2465|2471.5|2465.5|2470|2464|23
1726449300000|2024-09-16 01:15:00|2471.5|2465.5|2472|2466|2472|2466|2471|2465|17
1726449600000|2024-09-16 01:20:00|2472.5|2466.5|2474.8|2468.8|2474.8|2468.8|2472.5|2466.5|13
1726449900000|2024-09-16 01:25:00|2475|2469|2475.8|2469.8|2476.5|2470.5|2475|2469|10
1726450200000|2024-09-16 01:30:00|2476|2470|2477|2471|2477|2471|2476|2470|6
1726450500000|2024-09-16 01:35:00|2476.8|2470.8|2476.3|2470.3|2477.3|2471.3|2475.5|2469.5|15
1726450800000|2024-09-16 01:40:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2475.3|2469.3|9
1726451100000|2024-09-16 01:45:00|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2474.3|2468.3|10
1726451400000|2024-09-16 01:50:00|2474.3|2468.3|2475.5|2469.5|2475.5|2469.5|2474|2468|12
1726451700000|2024-09-16 01:55:00|2475.8|2469.8|2477.5|2471.5|2477.8|2471.8|2475.8|2469.8|12
1726452000000|2024-09-16 02:00:00|2477.8|2471.8|2479.5|2473.5|2479.5|2473.5|2477.8|2471.8|12
1726452300000|2024-09-16 02:05:00|2479.3|2473.3|2477.3|2471.3|2479.8|2473.8|2477.3|2471.3|22
1726452600000|2024-09-16 02:10:00|2477.5|2471.5|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|43
1726452900000|2024-09-16 02:15:00|2478.8|2472.8|2480.8|2474.8|2480.8|2474.8|2478.3|2472.3|18
1726453200000|2024-09-16 02:20:00|2480.5|2474.5|2480.5|2474.5|2481|2475|2479.8|2473.8|18
1726453500000|2024-09-16 02:25:00|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|10
1726453800000|2024-09-16 02:30:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|11
1726454100000|2024-09-16 02:35:00|2481.5|2475.5|2481.8|2475.8|2482.3|2476.3|2481.5|2475.5|5
1726454400000|2024-09-16 02:40:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481|2475|14
1726454700000|2024-09-16 02:45:00|2482|2476|2482|2476|2482|2476|2481|2475|7
1726455000000|2024-09-16 02:50:00|2481.8|2475.8|2487.5|2481.5|2487.5|2481.5|2481.8|2475.8|21
1726455300000|2024-09-16 02:55:00|2487.3|2481.3|2490.8|2484.8|2491|2485|2487|2481|20
1726455600000|2024-09-16 03:00:00|2490.3|2484.3|2490.5|2484.5|2491|2485|2490|2484|13
1726455900000|2024-09-16 03:05:00|2490.8|2484.8|2492.3|2486.3|2492.3|2486.3|2490.8|2484.8|6
1726456200000|2024-09-16 03:10:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1726456500000|2024-09-16 03:15:00|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|8
1726456800000|2024-09-16 03:20:00|2491.8|2485.8|2491.5|2485.5|2492.3|2486.3|2491|2485|12
1726457100000|2024-09-16 03:25:00|2491.8|2485.8|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|7
1726457400000|2024-09-16 03:30:00|2492|2486|2495.3|2489.3|2496.4|2490.4|2492|2486|19
1726457700000|2024-09-16 03:35:00|2495|2489|2495.5|2489.5|2496.5|2490.5|2495|2489|19
1726458000000|2024-09-16 03:40:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|5
1726458300000|2024-09-16 03:45:00|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|6
1726458600000|2024-09-16 03:50:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|5
1726458900000|2024-09-16 03:55:00|2495.5|2489.5|2495.8|2489.8|2496|2490|2495.5|2489.5|8
1726459200000|2024-09-16 04:00:00|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|5
1726459500000|2024-09-16 04:05:00|2495.3|2489.3|2494.5|2488.5|2495.5|2489.5|2494.3|2488.3|13
1726459800000|2024-09-16 04:10:00|2495.3|2489.3|2496.3|2490.3|2497.3|2491.3|2495.3|2489.3|9
1726460100000|2024-09-16 04:15:00|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|7
1726460400000|2024-09-16 04:20:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496|2490|9
1726460700000|2024-09-16 04:25:00|2496.5|2490.5|2495.8|2489.8|2498.3|2492.3|2495.8|2489.8|22
1726461000000|2024-09-16 04:30:00|2496|2490|2493.8|2487.8|2496|2490|2493.5|2487.5|17
1726461300000|2024-09-16 04:35:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|3
1726461600000|2024-09-16 04:40:00|2493.3|2487.3|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|5
1726461900000|2024-09-16 04:45:00|2493|2487|2494.3|2488.3|2494.3|2488.3|2492.8|2486.8|9
1726462200000|2024-09-16 04:50:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494|2488|5
1726462500000|2024-09-16 04:55:00|2494.5|2488.5|2492.5|2486.5|2494.5|2488.5|2492.5|2486.5|10
1726462800000|2024-09-16 05:00:00|2492.8|2486.8|2495|2489|2495.5|2489.5|2492.5|2486.5|33
1726463100000|2024-09-16 05:05:00|2495.3|2489.3|2494.3|2488.3|2495.5|2489.5|2494.3|2488.3|18
1726463400000|2024-09-16 05:10:00|2494.5|2488.5|2493.5|2487.5|2495|2489|2493.5|2487.5|12
1726463700000|2024-09-16 05:15:00|2493.8|2487.8|2493.8|2487.8|2494|2488|2493|2487|10
1726464000000|2024-09-16 05:20:00|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|9
1726464300000|2024-09-16 05:25:00|2493.8|2487.8|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|8
1726464600000|2024-09-16 05:30:00|2494|2488|2495.5|2489.5|2496.5|2490.5|2494|2488|14
1726464900000|2024-09-16 05:35:00|2495.8|2489.8|2496.3|2490.3|2496.8|2490.8|2495.8|2489.8|12
1726465200000|2024-09-16 05:40:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|9
1726465500000|2024-09-16 05:45:00|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1726465800000|2024-09-16 05:50:00|2497.3|2491.3|2495.3|2489.3|2497.3|2491.3|2494|2488|20
1726466100000|2024-09-16 05:55:00|2495.5|2489.5|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|7
1726466400000|2024-09-16 06:00:00|2495|2489|2495.8|2489.8|2496|2490|2493.5|2487.5|36
1726466700000|2024-09-16 06:05:00|2495.5|2489.5|2494.5|2488.5|2495.8|2489.8|2494.5|2488.5|16
1726467000000|2024-09-16 06:10:00|2494.3|2488.3|2493.5|2487.5|2495.5|2489.5|2493.3|2487.3|27
1726467300000|2024-09-16 06:15:00|2493.3|2487.3|2494.8|2488.8|2494.8|2488.8|2493|2487|17
1726467600000|2024-09-16 06:20:00|2495|2489|2496|2490|2497.3|2491.3|2495|2489|34
1726467900000|2024-09-16 06:25:00|2496.3|2490.3|2495.5|2489.5|2497.3|2491.3|2495.5|2489.5|20
1726468200000|2024-09-16 06:30:00|2495.3|2489.3|2497|2491|2497.5|2491.5|2495.3|2489.3|46
1726468500000|2024-09-16 06:35:00|2497.3|2491.3|2500.5|2494.5|2501.8|2495.8|2497.3|2491.3|52
1726468800000|2024-09-16 06:40:00|2500.3|2494.3|2496.8|2490.8|2500.5|2494.5|2496.8|2490.8|45
1726469100000|2024-09-16 06:45:00|2496.5|2490.5|2496.8|2490.8|2499|2493|2494.8|2488.8|48
1726469400000|2024-09-16 06:50:00|2497|2491|2496|2490|2499.3|2493.3|2496|2490|36
1726469700000|2024-09-16 06:55:00|2496.3|2490.3|2502.1|2496.1|2502.1|2496.1|2495.8|2489.8|40
1726470000000|2024-09-16 07:00:00|2502.6|2496.6|2497.6|2491.6|2509.8|2503.8|2497.6|2491.6|190
1726470300000|2024-09-16 07:05:00|2497.9|2491.9|2496|2490|2501.1|2495.1|2495.6|2489.6|133
1726470600000|2024-09-16 07:10:00|2496.3|2490.3|2494.5|2488.5|2496.8|2490.8|2491.1|2485.1|105
1726470900000|2024-09-16 07:15:00|2495|2489|2494.5|2488.5|2498|2492|2492.3|2486.3|124
1726471200000|2024-09-16 07:20:00|2494.3|2488.3|2491.5|2485.5|2494.5|2488.5|2491|2485|86
1726471500000|2024-09-16 07:25:00|2491.8|2485.8|2493.3|2487.3|2493.5|2487.5|2490.8|2484.8|69
1726471800000|2024-09-16 07:30:00|2493.5|2487.5|2496|2490|2497.3|2491.3|2493.5|2487.5|95
1726472100000|2024-09-16 07:35:00|2495.8|2489.8|2496.5|2490.5|2498.5|2492.5|2495|2489|59
1726472400000|2024-09-16 07:40:00|2496.3|2490.3|2493.5|2487.5|2496.3|2490.3|2493.5|2487.5|58
1726472700000|2024-09-16 07:45:00|2493.3|2487.3|2495.8|2489.8|2496|2490|2493.3|2487.3|29
1726473000000|2024-09-16 07:50:00|2495.3|2489.3|2491.8|2485.8|2495.3|2489.3|2491|2485|67
1726473300000|2024-09-16 07:55:00|2491.5|2485.5|2494.8|2488.8|2495.3|2489.3|2490|2484|67
1726473600000|2024-09-16 08:00:00|2495|2489|2494.8|2488.8|2496.5|2490.5|2490|2484|133
1726473900000|2024-09-16 08:05:00|2495|2489|2499.3|2493.3|2500.3|2494.3|2494.5|2488.5|88
1726474200000|2024-09-16 08:10:00|2499.5|2493.5|2497.8|2491.8|2500.3|2494.3|2497|2491|57
1726474500000|2024-09-16 08:15:00|2497.5|2491.5|2500.3|2494.3|2500.8|2494.8|2497.5|2491.5|48
1726474800000|2024-09-16 08:20:00|2500.5|2494.5|2499.8|2493.8|2500.8|2494.8|2499|2493|51
1726475100000|2024-09-16 08:25:00|2500|2494|2498.3|2492.3|2500.3|2494.3|2498|2492|41
1726475400000|2024-09-16 08:30:00|2498.5|2492.5|2500.3|2494.3|2500.3|2494.3|2497.5|2491.5|37
1726475700000|2024-09-16 08:35:00|2500.5|2494.5|2503.3|2497.3|2506.3|2500.3|2500.5|2494.5|73
1726476000000|2024-09-16 08:40:00|2503.5|2497.5|2503.5|2497.5|2505.3|2499.3|2503|2497|38
1726476300000|2024-09-16 08:45:00|2503.8|2497.8|2503.5|2497.5|2504.3|2498.3|2503|2497|23
1726476600000|2024-09-16 08:50:00|2503.8|2497.8|2511.4|2505.4|2511.9|2505.9|2503.8|2497.8|32
1726476900000|2024-09-16 08:55:00|2511.6|2505.6|2515.3|2509.3|2515.8|2509.8|2511|2505|64
1726477200000|2024-09-16 09:00:00|2515|2509|2515|2509|2517.5|2511.5|2513.3|2507.3|76
1726477500000|2024-09-16 09:05:00|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2512.8|2506.8|50
1726477800000|2024-09-16 09:10:00|2514.8|2508.8|2513.8|2507.8|2514.8|2508.8|2512.8|2506.8|61
1726478100000|2024-09-16 09:15:00|2514|2508|2520.5|2514.5|2523.3|2517.3|2514|2508|102
1726478400000|2024-09-16 09:20:00|2520.8|2514.8|2519|2513|2521.3|2515.3|2518|2512|60
1726478700000|2024-09-16 09:25:00|2519.3|2513.3|2517|2511|2520|2514|2517|2511|50
1726479000000|2024-09-16 09:30:00|2517.3|2511.3|2517|2511|2518.5|2512.5|2515.8|2509.8|53
1726479300000|2024-09-16 09:35:00|2516.8|2510.8|2519.3|2513.3|2519.8|2513.8|2516.8|2510.8|32
1726479600000|2024-09-16 09:40:00|2519.5|2513.5|2517.3|2511.3|2519.8|2513.8|2515.8|2509.8|56
1726479900000|2024-09-16 09:45:00|2517|2511|2516.8|2510.8|2517.5|2511.5|2515.8|2509.8|33
1726480200000|2024-09-16 09:50:00|2516.5|2510.5|2515.3|2509.3|2517.8|2511.8|2515|2509|34
1726480500000|2024-09-16 09:55:00|2515.5|2509.5|2517.8|2511.8|2517.8|2511.8|2514.8|2508.8|34
1726480800000|2024-09-16 10:00:00|2518|2512|2516.8|2510.8|2518.3|2512.3|2516.8|2510.8|44
1726481100000|2024-09-16 10:05:00|2516.5|2510.5|2515.3|2509.3|2518.8|2512.8|2514.8|2508.8|53
1726481400000|2024-09-16 10:10:00|2515.5|2509.5|2513.3|2507.3|2515.8|2509.8|2512.8|2506.8|61
1726481700000|2024-09-16 10:15:00|2513|2507|2517.5|2511.5|2520.3|2514.3|2512.8|2506.8|69
1726482000000|2024-09-16 10:20:00|2517.3|2511.3|2520|2514|2520|2514|2517|2511|42
1726482300000|2024-09-16 10:25:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2518.5|2512.5|41
1726482600000|2024-09-16 10:30:00|2519.8|2513.8|2520.3|2514.3|2522|2516|2519.3|2513.3|40
1726482900000|2024-09-16 10:35:00|2520|2514|2518.8|2512.8|2520|2514|2518|2512|37
1726483200000|2024-09-16 10:40:00|2518.5|2512.5|2519.3|2513.3|2520|2514|2518.3|2512.3|54
1726483500000|2024-09-16 10:45:00|2519.5|2513.5|2521|2515|2522.8|2516.8|2519.3|2513.3|39
1726483800000|2024-09-16 10:50:00|2520.8|2514.8|2524.5|2518.5|2525.8|2519.8|2520.3|2514.3|50
1726484100000|2024-09-16 10:55:00|2524.3|2518.3|2524.3|2518.3|2525.8|2519.8|2524|2518|45
1726484400000|2024-09-16 11:00:00|2524|2518|2528.8|2522.8|2532.3|2526.3|2523.8|2517.8|79
1726484700000|2024-09-16 11:05:00|2529|2523|2532.3|2526.3|2532.3|2526.3|2528.3|2522.3|52
1726485000000|2024-09-16 11:10:00|2532.5|2526.5|2527.5|2521.5|2532.5|2526.5|2527.3|2521.3|47
1726485300000|2024-09-16 11:15:00|2527.8|2521.8|2526|2520|2528.3|2522.3|2525.3|2519.3|43
1726485600000|2024-09-16 11:20:00|2526.3|2520.3|2531.5|2525.5|2532.3|2526.3|2526.3|2520.3|52
1726485900000|2024-09-16 11:25:00|2531.8|2525.8|2531.8|2525.8|2532.3|2526.3|2528.8|2522.8|48
1726486200000|2024-09-16 11:30:00|2532|2526|2531.8|2525.8|2533|2527|2531.5|2525.5|37
1726486500000|2024-09-16 11:35:00|2532|2526|2531.3|2525.3|2532.3|2526.3|2528.5|2522.5|58
1726486800000|2024-09-16 11:40:00|2531.5|2525.5|2531|2525|2533.3|2527.3|2529.8|2523.8|65
1726487100000|2024-09-16 11:45:00|2531.3|2525.3|2535|2529|2535.8|2529.8|2531.3|2525.3|54
1726487400000|2024-09-16 11:50:00|2535.3|2529.3|2536|2530|2536|2530|2534.3|2528.3|38
1726487700000|2024-09-16 11:55:00|2536.3|2530.3|2526.6|2520.6|2537.3|2531.3|2522.6|2516.6|165
1726488000000|2024-09-16 12:00:00|2526.9|2520.9|2521.8|2515.8|2526.9|2520.9|2521.3|2515.3|104
1726488300000|2024-09-16 12:05:00|2522|2516|2520.8|2514.8|2522.3|2516.3|2520.3|2514.3|62
1726488600000|2024-09-16 12:10:00|2521|2515|2518|2512|2522.3|2516.3|2517.3|2511.3|80
1726488900000|2024-09-16 12:15:00|2518.3|2512.3|2519.8|2513.8|2521.3|2515.3|2518.3|2512.3|67
1726489200000|2024-09-16 12:20:00|2520|2514|2523.3|2517.3|2524.5|2518.5|2519.8|2513.8|41
1726489500000|2024-09-16 12:25:00|2523.5|2517.5|2526.8|2520.8|2528|2522|2523.3|2517.3|54
1726489800000|2024-09-16 12:30:00|2526.5|2520.5|2527.8|2521.8|2528|2522|2523.8|2517.8|46
1726490100000|2024-09-16 12:35:00|2528|2522|2530.3|2524.3|2531.8|2525.8|2526.8|2520.8|55
1726490400000|2024-09-16 12:40:00|2530.5|2524.5|2529.3|2523.3|2530.5|2524.5|2528.3|2522.3|48
1726490700000|2024-09-16 12:45:00|2529.5|2523.5|2530.3|2524.3|2532.3|2526.3|2528.5|2522.5|60
1726491000000|2024-09-16 12:50:00|2530.5|2524.5|2532|2526|2532|2526|2529.8|2523.8|34
1726491300000|2024-09-16 12:55:00|2532.3|2526.3|2532.8|2526.8|2534.5|2528.5|2531|2525|47
1726491600000|2024-09-16 13:00:00|2533|2527|2533.3|2527.3|2535.3|2529.3|2531.5|2525.5|82
1726491900000|2024-09-16 13:05:00|2533|2527|2532.8|2526.8|2533.3|2527.3|2531|2525|72
1726492200000|2024-09-16 13:10:00|2533|2527|2532.5|2526.5|2534.5|2528.5|2532|2526|48
1726492500000|2024-09-16 13:15:00|2532.3|2526.3|2534.8|2528.8|2535.3|2529.3|2532.3|2526.3|56
1726492800000|2024-09-16 13:20:00|2535|2529|2534.8|2528.8|2535|2529|2532.8|2526.8|27
1726493100000|2024-09-16 13:25:00|2534.5|2528.5|2535.3|2529.3|2535.8|2529.8|2534.3|2528.3|13
1726493400000|2024-09-16 13:30:00|2535.8|2529.8|2530.8|2524.8|2536.5|2530.5|2530.5|2524.5|65
1726493700000|2024-09-16 13:35:00|2530.5|2524.5|2533.5|2527.5|2534|2528|2528.5|2522.5|84
1726494000000|2024-09-16 13:40:00|2533.8|2527.8|2534|2528|2534.5|2528.5|2528.5|2522.5|98
1726494300000|2024-09-16 13:45:00|2534.3|2528.3|2534|2528|2535.3|2529.3|2532|2526|49
1726494600000|2024-09-16 13:50:00|2534.3|2528.3|2536.5|2530.5|2536.8|2530.8|2533.3|2527.3|83
1726494900000|2024-09-16 13:55:00|2536.3|2530.3|2541.3|2535.3|2541.3|2535.3|2535.5|2529.5|61
1726495200000|2024-09-16 14:00:00|2541.5|2535.5|2540.5|2534.5|2541.8|2535.8|2538|2532|89
1726495500000|2024-09-16 14:05:00|2540.8|2534.8|2540.8|2534.8|2542.5|2536.5|2540|2534|66
1726495800000|2024-09-16 14:10:00|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2538.5|2532.5|72
1726496100000|2024-09-16 14:15:00|2541|2535|2542.5|2536.5|2543.8|2537.8|2540.3|2534.3|34
1726496400000|2024-09-16 14:20:00|2542.8|2536.8|2544.5|2538.5|2544.5|2538.5|2538|2532|80
1726496700000|2024-09-16 14:25:00|2544.8|2538.8|2545.8|2539.8|2546.8|2540.8|2542.5|2536.5|133
1726497000000|2024-09-16 14:30:00|2545.5|2539.5|2546.8|2540.8|2547.3|2541.3|2542|2536|72
1726497300000|2024-09-16 14:35:00|2546.5|2540.5|2542.5|2536.5|2547.8|2541.8|2542.3|2536.3|65
1726497600000|2024-09-16 14:40:00|2542.3|2536.3|2538.3|2532.3|2542.3|2536.3|2537.3|2531.3|115
1726497900000|2024-09-16 14:45:00|2538|2532|2536.5|2530.5|2538.8|2532.8|2534|2528|85
1726498200000|2024-09-16 14:50:00|2536.3|2530.3|2533.5|2527.5|2536.3|2530.3|2531.5|2525.5|93
1726498500000|2024-09-16 14:55:00|2533.8|2527.8|2528.3|2522.3|2533.8|2527.8|2525.8|2519.8|124
1726498800000|2024-09-16 15:00:00|2528|2522|2529.8|2523.8|2533.8|2527.8|2526|2520|113
1726499100000|2024-09-16 15:05:00|2529.5|2523.5|2527.8|2521.8|2532.5|2526.5|2527.8|2521.8|88
1726499400000|2024-09-16 15:10:00|2528|2522|2533.5|2527.5|2534.5|2528.5|2527.8|2521.8|111
1726499700000|2024-09-16 15:15:00|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2528|2522|120
1726500000000|2024-09-16 15:20:00|2534|2528|2526.8|2520.8|2536.5|2530.5|2523.3|2517.3|149
1726500300000|2024-09-16 15:25:00|2526.3|2520.3|2531.8|2525.8|2533.5|2527.5|2526.3|2520.3|174
1726500600000|2024-09-16 15:30:00|2532|2526|2529|2523|2535.3|2529.3|2529|2523|82
1726500900000|2024-09-16 15:35:00|2529.3|2523.3|2527.3|2521.3|2530.5|2524.5|2527|2521|85
1726501200000|2024-09-16 15:40:00|2527.5|2521.5|2527.5|2521.5|2531.8|2525.8|2527|2521|69
1726501500000|2024-09-16 15:45:00|2527.3|2521.3|2524|2518|2528|2522|2524|2518|46
1726501800000|2024-09-16 15:50:00|2523.8|2517.8|2522.8|2516.8|2524.5|2518.5|2520.5|2514.5|44
1726502100000|2024-09-16 15:55:00|2522.5|2516.5|2520.3|2514.3|2522.5|2516.5|2518.5|2512.5|59
1726502400000|2024-09-16 16:00:00|2520.5|2514.5|2520.3|2514.3|2520.8|2514.8|2519.5|2513.5|60
1726502700000|2024-09-16 16:05:00|2520|2514|2522.3|2516.3|2522.8|2516.8|2520|2514|51
1726503000000|2024-09-16 16:10:00|2522|2516|2521|2515|2523|2517|2520.8|2514.8|23
1726503300000|2024-09-16 16:15:00|2520.8|2514.8|2517.3|2511.3|2521|2515|2515.5|2509.5|35
1726503600000|2024-09-16 16:20:00|2517|2511|2518.5|2512.5|2519|2513|2517|2511|16
1726503900000|2024-09-16 16:25:00|2518.8|2512.8|2518|2512|2519|2513|2518|2512|10
1726504200000|2024-09-16 16:30:00|2517.8|2511.8|2517|2511|2518|2512|2516.5|2510.5|23
1726504500000|2024-09-16 16:35:00|2517.3|2511.3|2516|2510|2517.5|2511.5|2515.5|2509.5|8
1726504800000|2024-09-16 16:40:00|2516.5|2510.5|2517.8|2511.8|2517.8|2511.8|2515.8|2509.8|15
1726505400000|2024-09-16 16:50:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1726505700000|2024-09-16 16:55:00|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1726506000000|2024-09-16 17:00:00|2518|2512|2518|2512|2518.3|2512.3|2517.8|2511.8|5
1726506300000|2024-09-16 17:05:00|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|7
1726506600000|2024-09-16 17:10:00|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|8
1726506900000|2024-09-16 17:15:00|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2517.8|2511.8|9
1726507200000|2024-09-16 17:20:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|4
1726507500000|2024-09-16 17:25:00|2518.8|2512.8|2518|2512|2519.3|2513.3|2518|2512|11
1726507800000|2024-09-16 17:30:00|2517.8|2511.8|2517.8|2511.8|2518|2512|2517.8|2511.8|3
1726508100000|2024-09-16 17:35:00|2518|2512|2518|2512|2518|2512|2517.8|2511.8|3
1726508400000|2024-09-16 17:40:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|6
1726508700000|2024-09-16 17:45:00|2518.3|2512.3|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|10
1726509000000|2024-09-16 17:50:00|2519|2513|2521.3|2515.3|2521.8|2515.8|2519|2513|17
1726509300000|2024-09-16 17:55:00|2526|2511|2524.3|2509.3|2526|2511|2524.3|2509.3|7
1726531200000|2024-09-17 00:00:00|2524.5|2518.5|2525.3|2519.3|2527.1|2521.1|2523.8|2517.8|18
1726531500000|2024-09-17 00:05:00|2525.4|2519.4|2521.5|2515.5|2526.3|2520.3|2521.5|2515.5|24
1726531800000|2024-09-17 00:10:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2519.3|2513.3|18
1726532100000|2024-09-17 00:15:00|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|4
1726532400000|2024-09-17 00:20:00|2520.8|2514.8|2519|2513|2520.8|2514.8|2519|2513|9
1726532700000|2024-09-17 00:25:00|2518.8|2512.8|2519.5|2513.5|2520.3|2514.3|2518.8|2512.8|11
1726533000000|2024-09-17 00:30:00|2520|2514|2520|2514|2520|2514|2519.3|2513.3|6
1726533300000|2024-09-17 00:35:00|2519.8|2513.8|2518.5|2512.5|2519.8|2513.8|2518.5|2512.5|8
1726533600000|2024-09-17 00:40:00|2518.3|2512.3|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|9
1726533900000|2024-09-17 00:45:00|2517.5|2511.5|2516.5|2510.5|2517.5|2511.5|2516.5|2510.5|6
1726534200000|2024-09-17 00:50:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1726534500000|2024-09-17 00:55:00|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1726534800000|2024-09-17 01:00:00|2515.8|2509.8|2518|2512|2518.8|2512.8|2515.8|2509.8|23
1726535100000|2024-09-17 01:05:00|2517.8|2511.8|2518.5|2512.5|2518.8|2512.8|2517.8|2511.8|10
1726535400000|2024-09-17 01:10:00|2518.8|2512.8|2520|2514|2520.5|2514.5|2518.8|2512.8|10
1726535700000|2024-09-17 01:15:00|2520.3|2514.3|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|9
1726536000000|2024-09-17 01:20:00|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|5
1726536300000|2024-09-17 01:25:00|2520.8|2514.8|2522.8|2516.8|2523.3|2517.3|2520.8|2514.8|14
1726536600000|2024-09-17 01:30:00|2522.3|2516.3|2522.3|2516.3|2523.5|2517.5|2522.3|2516.3|14
1726536900000|2024-09-17 01:35:00|2522.5|2516.5|2522.3|2516.3|2523.8|2517.8|2522|2516|30
1726537200000|2024-09-17 01:40:00|2522|2516|2523|2517|2523.5|2517.5|2522|2516|17
1726537500000|2024-09-17 01:45:00|2523.3|2517.3|2521.8|2515.8|2523.5|2517.5|2521.8|2515.8|16
1726537800000|2024-09-17 01:50:00|2521.3|2515.3|2523.5|2517.5|2524.5|2518.5|2521.3|2515.3|20
1726538100000|2024-09-17 01:55:00|2523.8|2517.8|2528|2522|2528.8|2522.8|2523.8|2517.8|35
1726538400000|2024-09-17 02:00:00|2527.8|2521.8|2532.3|2526.3|2532.8|2526.8|2527.3|2521.3|38
1726538700000|2024-09-17 02:05:00|2532|2526|2530|2524|2532.8|2526.8|2530|2524|33
1726539000000|2024-09-17 02:10:00|2530.3|2524.3|2532|2526|2532.8|2526.8|2530|2524|22
1726539300000|2024-09-17 02:15:00|2531.8|2525.8|2531.5|2525.5|2532|2526|2530.5|2524.5|32
1726539600000|2024-09-17 02:20:00|2531.3|2525.3|2532|2526|2532.5|2526.5|2530.5|2524.5|27
1726539900000|2024-09-17 02:25:00|2532.3|2526.3|2531.3|2525.3|2533|2527|2531.3|2525.3|17
1726540200000|2024-09-17 02:30:00|2531.5|2525.5|2533.5|2527.5|2533.8|2527.8|2531.5|2525.5|19
1726540500000|2024-09-17 02:35:00|2533.3|2527.3|2533.5|2527.5|2534|2528|2533.3|2527.3|10
1726540800000|2024-09-17 02:40:00|2533.3|2527.3|2531|2525|2533.5|2527.5|2531|2525|16
1726541100000|2024-09-17 02:45:00|2530.8|2524.8|2530.3|2524.3|2531|2525|2529.8|2523.8|13
1726541400000|2024-09-17 02:50:00|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|16
1726541700000|2024-09-17 02:55:00|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531|2525|11
1726542000000|2024-09-17 03:00:00|2530.8|2524.8|2530.3|2524.3|2531.5|2525.5|2529.8|2523.8|33
1726542300000|2024-09-17 03:05:00|2530.5|2524.5|2530.5|2524.5|2531.3|2525.3|2530.3|2524.3|10
1726542600000|2024-09-17 03:10:00|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2529|2523|6
1726542900000|2024-09-17 03:15:00|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.3|2523.3|17
1726543200000|2024-09-17 03:20:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|8
1726543500000|2024-09-17 03:25:00|2529.5|2523.5|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|21
1726543800000|2024-09-17 03:30:00|2529.5|2523.5|2530.8|2524.8|2530.8|2524.8|2529.5|2523.5|10
1726544100000|2024-09-17 03:35:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|4
1726544400000|2024-09-17 03:40:00|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2530|2524|7
1726544700000|2024-09-17 03:45:00|2530.5|2524.5|2529.3|2523.3|2530.5|2524.5|2529|2523|11
1726545000000|2024-09-17 03:50:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1726545300000|2024-09-17 03:55:00|2529|2523|2528|2522|2529|2523|2528|2522|6
1726545600000|2024-09-17 04:00:00|2528.3|2522.3|2527.3|2521.3|2528.8|2522.8|2526.8|2520.8|18
1726545900000|2024-09-17 04:05:00|2527|2521|2526.8|2520.8|2527.3|2521.3|2526.5|2520.5|6
1726546200000|2024-09-17 04:10:00|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2525.3|2519.3|16
1726546500000|2024-09-17 04:15:00|2526|2520|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|5
1726546800000|2024-09-17 04:20:00|2526.3|2520.3|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|5
1726547100000|2024-09-17 04:25:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|7
1726547400000|2024-09-17 04:30:00|2526.8|2520.8|2527|2521|2528.5|2522.5|2526.5|2520.5|19
1726547700000|2024-09-17 04:35:00|2527.3|2521.3|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|5
1726548000000|2024-09-17 04:40:00|2527|2521|2526.5|2520.5|2528.5|2522.5|2526.5|2520.5|17
1726548300000|2024-09-17 04:45:00|2527|2521|2528|2522|2528.5|2522.5|2526.8|2520.8|11
1726548600000|2024-09-17 04:50:00|2527.8|2521.8|2528.5|2522.5|2528.8|2522.8|2527|2521|13
1726548900000|2024-09-17 04:55:00|2528.3|2522.3|2527.8|2521.8|2528.5|2522.5|2527.3|2521.3|9
1726549200000|2024-09-17 05:00:00|2528|2522|2528.5|2522.5|2529.8|2523.8|2527.5|2521.5|33
1726549500000|2024-09-17 05:05:00|2528.8|2522.8|2527.8|2521.8|2528.8|2522.8|2526.8|2520.8|23
1726549800000|2024-09-17 05:10:00|2528|2522|2526.8|2520.8|2528.3|2522.3|2526.5|2520.5|11
1726550100000|2024-09-17 05:15:00|2526.5|2520.5|2527|2521|2527|2521|2525.8|2519.8|13
1726550400000|2024-09-17 05:20:00|2527.3|2521.3|2528.8|2522.8|2528.8|2522.8|2527.3|2521.3|11
1726550700000|2024-09-17 05:25:00|2529|2523|2527.5|2521.5|2529|2523|2526.8|2520.8|18
1726551000000|2024-09-17 05:30:00|2527.8|2521.8|2528.3|2522.3|2528.5|2522.5|2527.8|2521.8|7
1726551300000|2024-09-17 05:35:00|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1726551600000|2024-09-17 05:40:00|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.5|2521.5|4
1726551900000|2024-09-17 05:45:00|2527.8|2521.8|2528|2522|2528.5|2522.5|2527.8|2521.8|7
1726552200000|2024-09-17 05:50:00|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|5
1726552500000|2024-09-17 05:55:00|2527.3|2521.3|2526.5|2520.5|2527.5|2521.5|2526.5|2520.5|5
1726552800000|2024-09-17 06:00:00|2526.3|2520.3|2526|2520|2526.3|2520.3|2525|2519|24
1726553100000|2024-09-17 06:05:00|2525.8|2519.8|2528|2522|2528.5|2522.5|2525.8|2519.8|24
1726553400000|2024-09-17 06:10:00|2528.3|2522.3|2527.8|2521.8|2528.5|2522.5|2527.5|2521.5|9
1726553700000|2024-09-17 06:15:00|2527.5|2521.5|2526|2520|2527.5|2521.5|2525.8|2519.8|17
1726554000000|2024-09-17 06:20:00|2526.3|2520.3|2529|2523|2529|2523|2526.3|2520.3|16
1726554300000|2024-09-17 06:25:00|2529.3|2523.3|2529|2523|2529.8|2523.8|2529|2523|8
1726554600000|2024-09-17 06:30:00|2528.8|2522.8|2530.5|2524.5|2530.8|2524.8|2528.3|2522.3|27
1726554900000|2024-09-17 06:35:00|2531.3|2525.3|2536.5|2530.5|2537|2531|2531.3|2525.3|36
1726555200000|2024-09-17 06:40:00|2535.8|2529.8|2536.3|2530.3|2537.3|2531.3|2535.3|2529.3|41
1726555500000|2024-09-17 06:45:00|2536.5|2530.5|2537.8|2531.8|2538.3|2532.3|2536|2530|42
1726555800000|2024-09-17 06:50:00|2537.5|2531.5|2535.8|2529.8|2537.5|2531.5|2535.5|2529.5|21
1726556100000|2024-09-17 06:55:00|2536.3|2530.3|2538.3|2532.3|2538.5|2532.5|2535.3|2529.3|35
1726556400000|2024-09-17 07:00:00|2538.5|2532.5|2540.8|2534.8|2542.6|2536.6|2538.1|2532.1|106
1726556700000|2024-09-17 07:05:00|2540.5|2534.5|2540|2534|2541.5|2535.5|2539.3|2533.3|46
1726557000000|2024-09-17 07:10:00|2540.3|2534.3|2538.8|2532.8|2540.5|2534.5|2538.3|2532.3|47
1726557300000|2024-09-17 07:15:00|2539|2533|2538.8|2532.8|2541.5|2535.5|2538.8|2532.8|43
1726557600000|2024-09-17 07:20:00|2539|2533|2540|2534|2540.8|2534.8|2538|2532|54
1726557900000|2024-09-17 07:25:00|2539.8|2533.8|2538.5|2532.5|2539.8|2533.8|2537.5|2531.5|37
1726558200000|2024-09-17 07:30:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2537.3|2531.3|31
1726558500000|2024-09-17 07:35:00|2538.8|2532.8|2537.8|2531.8|2539.8|2533.8|2536.5|2530.5|39
1726558800000|2024-09-17 07:40:00|2537.5|2531.5|2536.8|2530.8|2537.8|2531.8|2535.8|2529.8|36
1726559100000|2024-09-17 07:45:00|2537|2531|2536.8|2530.8|2537|2531|2534.5|2528.5|49
1726559400000|2024-09-17 07:50:00|2536.5|2530.5|2535.3|2529.3|2537.3|2531.3|2534.8|2528.8|41
1726559700000|2024-09-17 07:55:00|2535.5|2529.5|2536|2530|2536.3|2530.3|2534|2528|59
1726560000000|2024-09-17 08:00:00|2535.8|2529.8|2536.5|2530.5|2537.1|2531.1|2532.6|2526.6|182
1726560300000|2024-09-17 08:05:00|2536.3|2530.3|2535|2529|2536.5|2530.5|2530.9|2524.9|145
1726560600000|2024-09-17 08:10:00|2535.3|2529.3|2530.8|2524.8|2536.3|2530.3|2530.5|2524.5|117
1726560900000|2024-09-17 08:15:00|2530.5|2524.5|2531.5|2525.5|2533.8|2527.8|2529.8|2523.8|76
1726561200000|2024-09-17 08:20:00|2531.8|2525.8|2534.8|2528.8|2534.8|2528.8|2530.8|2524.8|45
1726561500000|2024-09-17 08:25:00|2535|2529|2530|2524|2535|2529|2529|2523|55
1726561800000|2024-09-17 08:30:00|2530.3|2524.3|2534.3|2528.3|2534.3|2528.3|2530.3|2524.3|62
1726562100000|2024-09-17 08:35:00|2534.5|2528.5|2537.3|2531.3|2537.3|2531.3|2534.5|2528.5|56
1726562400000|2024-09-17 08:40:00|2537|2531|2533.5|2527.5|2537.8|2531.8|2532.5|2526.5|51
1726562700000|2024-09-17 08:45:00|2533.8|2527.8|2534.3|2528.3|2535|2529|2532.5|2526.5|31
1726563000000|2024-09-17 08:50:00|2534.5|2528.5|2536.3|2530.3|2536.5|2530.5|2532.3|2526.3|35
1726563300000|2024-09-17 08:55:00|2536.5|2530.5|2536.5|2530.5|2537|2531|2534.8|2528.8|38
1726563600000|2024-09-17 09:00:00|2536.3|2530.3|2531.8|2525.8|2536.3|2530.3|2531.3|2525.3|52
1726563900000|2024-09-17 09:05:00|2532|2526|2535.5|2529.5|2535.5|2529.5|2532|2526|23
1726564200000|2024-09-17 09:10:00|2535.3|2529.3|2535|2529|2535.8|2529.8|2534.8|2528.8|21
1726564500000|2024-09-17 09:15:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|17
1726564800000|2024-09-17 09:20:00|2535.5|2529.5|2531.8|2525.8|2535.5|2529.5|2530.3|2524.3|46
1726565100000|2024-09-17 09:25:00|2531.5|2525.5|2532|2526|2532|2526|2530.3|2524.3|29
1726565400000|2024-09-17 09:30:00|2532.3|2526.3|2534.3|2528.3|2535|2529|2532.3|2526.3|34
1726565700000|2024-09-17 09:35:00|2534.5|2528.5|2535.5|2529.5|2535.8|2529.8|2534.5|2528.5|25
1726566000000|2024-09-17 09:40:00|2535.8|2529.8|2531.3|2525.3|2535.8|2529.8|2531|2525|49
1726566300000|2024-09-17 09:45:00|2531.5|2525.5|2533.8|2527.8|2534.3|2528.3|2531.5|2525.5|41
1726566600000|2024-09-17 09:50:00|2534.3|2528.3|2530.5|2524.5|2534.3|2528.3|2529.3|2523.3|36
1726566900000|2024-09-17 09:55:00|2531|2525|2532.8|2526.8|2533.8|2527.8|2530.5|2524.5|29
1726567200000|2024-09-17 10:00:00|2533|2527|2534.5|2528.5|2535.3|2529.3|2532.8|2526.8|28
1726567500000|2024-09-17 10:05:00|2534.8|2528.8|2534.8|2528.8|2535.5|2529.5|2534.8|2528.8|17
1726567800000|2024-09-17 10:10:00|2535|2529|2532.5|2526.5|2535|2529|2531|2525|40
1726568100000|2024-09-17 10:15:00|2532.3|2526.3|2532.3|2526.3|2534|2528|2531.5|2525.5|32
1726568400000|2024-09-17 10:20:00|2532.5|2526.5|2536.3|2530.3|2536.3|2530.3|2532.5|2526.5|27
1726568700000|2024-09-17 10:25:00|2536.5|2530.5|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|23
1726569000000|2024-09-17 10:30:00|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2534.5|2528.5|18
1726569300000|2024-09-17 10:35:00|2535.5|2529.5|2533.5|2527.5|2536|2530|2533.5|2527.5|28
1726569600000|2024-09-17 10:40:00|2533.8|2527.8|2532.8|2526.8|2534.5|2528.5|2532.5|2526.5|28
1726569900000|2024-09-17 10:45:00|2533|2527|2532.5|2526.5|2533.3|2527.3|2532|2526|25
1726570200000|2024-09-17 10:50:00|2532.8|2526.8|2533.8|2527.8|2534.5|2528.5|2532.8|2526.8|23
1726570500000|2024-09-17 10:55:00|2534|2528|2534.5|2528.5|2535.8|2529.8|2534|2528|44
1726570800000|2024-09-17 11:00:00|2534.8|2528.8|2531|2525|2535.5|2529.5|2531|2525|47
1726571100000|2024-09-17 11:05:00|2530.8|2524.8|2531|2525|2532.5|2526.5|2530|2524|34
1726571400000|2024-09-17 11:10:00|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.5|2524.5|34
1726571700000|2024-09-17 11:15:00|2532|2526|2533.5|2527.5|2534.3|2528.3|2532|2526|23
1726572000000|2024-09-17 11:20:00|2533.8|2527.8|2533.8|2527.8|2534.8|2528.8|2532.5|2526.5|27
1726572300000|2024-09-17 11:25:00|2533.5|2527.5|2530.3|2524.3|2534.8|2528.8|2529.8|2523.8|44
1726572600000|2024-09-17 11:30:00|2530.5|2524.5|2528.5|2522.5|2530.5|2524.5|2526.5|2520.5|59
1726572900000|2024-09-17 11:35:00|2528.3|2522.3|2530.3|2524.3|2532.3|2526.3|2527.8|2521.8|73
1726573200000|2024-09-17 11:40:00|2530.5|2524.5|2532.5|2526.5|2532.8|2526.8|2530.5|2524.5|38
1726573500000|2024-09-17 11:45:00|2532.8|2526.8|2528.8|2522.8|2532.8|2526.8|2528.8|2522.8|74
1726573800000|2024-09-17 11:50:00|2529|2523|2526.3|2520.3|2531.3|2525.3|2524.5|2518.5|61
1726574100000|2024-09-17 11:55:00|2526|2520|2523.6|2517.6|2526|2520|2521.9|2515.9|120
1726574400000|2024-09-17 12:00:00|2523.4|2517.4|2526.3|2520.3|2527|2521|2523.1|2517.1|86
1726574700000|2024-09-17 12:05:00|2526.5|2520.5|2521.5|2515.5|2527.8|2521.8|2521.5|2515.5|64
1726575000000|2024-09-17 12:10:00|2521.8|2515.8|2524.3|2518.3|2525.5|2519.5|2521.3|2515.3|61
1726575300000|2024-09-17 12:15:00|2524|2518|2522.5|2516.5|2525|2519|2521.3|2515.3|46
1726575600000|2024-09-17 12:20:00|2522.8|2516.8|2523.3|2517.3|2525.8|2519.8|2521.8|2515.8|58
1726575900000|2024-09-17 12:25:00|2523.5|2517.5|2522.8|2516.8|2525.3|2519.3|2522.3|2516.3|41
1726576200000|2024-09-17 12:30:00|2522.5|2516.5|2522.8|2516.8|2525|2519|2518.8|2512.8|149
1726576500000|2024-09-17 12:35:00|2523|2517|2513|2507|2523.3|2517.3|2513|2507|106
1726576800000|2024-09-17 12:40:00|2512.8|2506.8|2509.8|2503.8|2516|2510|2508.8|2502.8|95
1726577100000|2024-09-17 12:45:00|2510|2504|2509|2503|2510|2504|2508.8|2502.8|51
1726577400000|2024-09-17 12:50:00|2508.8|2502.8|2513.5|2507.5|2513.8|2507.8|2508.8|2502.8|68
1726577700000|2024-09-17 12:55:00|2513.3|2507.3|2518.8|2512.8|2518.8|2512.8|2512.5|2506.5|39
1726578000000|2024-09-17 13:00:00|2518.5|2512.5|2513.8|2507.8|2519|2513|2513.8|2507.8|124
1726578300000|2024-09-17 13:05:00|2513.5|2507.5|2516|2510|2517.3|2511.3|2511.8|2505.8|95
1726578600000|2024-09-17 13:10:00|2516.5|2510.5|2518|2512|2518.5|2512.5|2515.8|2509.8|60
1726578900000|2024-09-17 13:15:00|2517.8|2511.8|2516.8|2510.8|2518.3|2512.3|2516.5|2510.5|55
1726579200000|2024-09-17 13:20:00|2517|2511|2517.8|2511.8|2519.8|2513.8|2516.3|2510.3|62
1726579500000|2024-09-17 13:25:00|2518|2512|2513.3|2507.3|2518|2512|2512.5|2506.5|80
1726579800000|2024-09-17 13:30:00|2513|2507|2515.8|2509.8|2516.3|2510.3|2511|2505|89
1726580100000|2024-09-17 13:35:00|2516|2510|2514.8|2508.8|2516.3|2510.3|2514|2508|41
1726580400000|2024-09-17 13:40:00|2515|2509|2515.5|2509.5|2517|2511|2514.8|2508.8|50
1726580700000|2024-09-17 13:45:00|2515.8|2509.8|2518.5|2512.5|2519|2513|2515.5|2509.5|82
1726581000000|2024-09-17 13:50:00|2518.3|2512.3|2518.8|2512.8|2519.5|2513.5|2516.8|2510.8|44
1726581300000|2024-09-17 13:55:00|2518.5|2512.5|2519.3|2513.3|2519.8|2513.8|2517.5|2511.5|59
1726581600000|2024-09-17 14:00:00|2519.5|2513.5|2515|2509|2520.3|2514.3|2515|2509|102
1726581900000|2024-09-17 14:05:00|2514.8|2508.8|2515.8|2509.8|2516.3|2510.3|2513.8|2507.8|134
1726582200000|2024-09-17 14:10:00|2516|2510|2519|2513|2519|2513|2516|2510|42
1726582500000|2024-09-17 14:15:00|2519.3|2513.3|2519.8|2513.8|2520|2514|2518.5|2512.5|56
1726582800000|2024-09-17 14:20:00|2520|2514|2518|2512|2520.3|2514.3|2517|2511|48
1726583100000|2024-09-17 14:25:00|2517.8|2511.8|2520.5|2514.5|2521.3|2515.3|2517.8|2511.8|54
1726583400000|2024-09-17 14:30:00|2520.8|2514.8|2518.3|2512.3|2520.8|2514.8|2517.8|2511.8|90
1726583700000|2024-09-17 14:35:00|2517.8|2511.8|2515.5|2509.5|2517.8|2511.8|2515.3|2509.3|61
1726584000000|2024-09-17 14:40:00|2515.8|2509.8|2511.5|2505.5|2516.8|2510.8|2510.3|2504.3|94
1726584300000|2024-09-17 14:45:00|2511.8|2505.8|2514.8|2508.8|2515.5|2509.5|2511.3|2505.3|101
1726584600000|2024-09-17 14:50:00|2515|2509|2521.5|2515.5|2521.8|2515.8|2515|2509|82
1726584900000|2024-09-17 14:55:00|2521.8|2515.8|2526|2520|2526.3|2520.3|2521.8|2515.8|94
1726585200000|2024-09-17 15:00:00|2526.3|2520.3|2526.3|2520.3|2528.3|2522.3|2524.8|2518.8|67
1726585500000|2024-09-17 15:05:00|2526.5|2520.5|2523.5|2517.5|2528|2522|2521.3|2515.3|124
1726585800000|2024-09-17 15:10:00|2523.8|2517.8|2525.3|2519.3|2527.8|2521.8|2523.5|2517.5|113
1726586100000|2024-09-17 15:15:00|2525|2519|2523|2517|2525.3|2519.3|2521|2515|96
1726586400000|2024-09-17 15:20:00|2523.3|2517.3|2527.5|2521.5|2527.5|2521.5|2522.3|2516.3|129
1726586700000|2024-09-17 15:25:00|2527.3|2521.3|2525.8|2519.8|2529.8|2523.8|2525.3|2519.3|163
1726587000000|2024-09-17 15:30:00|2525.5|2519.5|2522.5|2516.5|2526.3|2520.3|2522.5|2516.5|51
1726587300000|2024-09-17 15:35:00|2522.8|2516.8|2520.8|2514.8|2523.3|2517.3|2520.5|2514.5|49
1726587600000|2024-09-17 15:40:00|2520.5|2514.5|2522.8|2516.8|2522.8|2516.8|2520.5|2514.5|37
1726587900000|2024-09-17 15:45:00|2522.5|2516.5|2516|2510|2522.8|2516.8|2516|2510|67
1726588200000|2024-09-17 15:50:00|2516.3|2510.3|2517.3|2511.3|2518.3|2512.3|2516.3|2510.3|25
1726588500000|2024-09-17 15:55:00|2517.5|2511.5|2517.5|2511.5|2518.5|2512.5|2517.3|2511.3|35
1726588800000|2024-09-17 16:00:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2516.5|2510.5|19
1726589100000|2024-09-17 16:05:00|2518|2512|2517|2511|2518.5|2512.5|2517|2511|18
1726589400000|2024-09-17 16:10:00|2516.8|2510.8|2514.8|2508.8|2516.8|2510.8|2514|2508|37
1726589700000|2024-09-17 16:15:00|2515|2509|2513.5|2507.5|2515|2509|2513.5|2507.5|14
1726590000000|2024-09-17 16:20:00|2513.8|2507.8|2512.3|2506.3|2514.3|2508.3|2511.8|2505.8|29
1726590300000|2024-09-17 16:25:00|2513.3|2507.3|2513.3|2507.3|2514.5|2508.5|2512.8|2506.8|29
1726590600000|2024-09-17 16:30:00|2513.5|2507.5|2510.8|2504.8|2513.5|2507.5|2510.8|2504.8|19
1726590900000|2024-09-17 16:35:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|10
1726591200000|2024-09-17 16:40:00|2512.8|2506.8|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|13
1726591500000|2024-09-17 16:45:00|2511.8|2505.8|2512|2506|2512.5|2506.5|2510.8|2504.8|15
1726591800000|2024-09-17 16:50:00|2512.3|2506.3|2512.5|2506.5|2513.3|2507.3|2512|2506|34
1726592100000|2024-09-17 16:55:00|2512.3|2506.3|2510.8|2504.8|2512.3|2506.3|2510.5|2504.5|30
1726592400000|2024-09-17 17:00:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.3|2504.3|33
1726592700000|2024-09-17 17:05:00|2510.3|2504.3|2510.8|2504.8|2511|2505|2510|2504|8
1726593000000|2024-09-17 17:10:00|2510.5|2504.5|2513.3|2507.3|2513.3|2507.3|2510.3|2504.3|18
1726593300000|2024-09-17 17:15:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|4
1726593600000|2024-09-17 17:20:00|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512|2506|6
1726593900000|2024-09-17 17:25:00|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2512.3|2506.3|10
1726594200000|2024-09-17 17:30:00|2513.5|2507.5|2514.5|2508.5|2514.8|2508.8|2513.5|2507.5|26
1726594500000|2024-09-17 17:35:00|2513.8|2507.8|2512.3|2506.3|2513.8|2507.8|2512.3|2506.3|6
1726594800000|2024-09-17 17:40:00|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512|2506|10
1726595100000|2024-09-17 17:45:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511|2505|11
1726595400000|2024-09-17 17:50:00|2511|2505|2510.3|2504.3|2511.3|2505.3|2509.5|2503.5|16
1726595700000|2024-09-17 17:55:00|2514.8|2499.8|2515|2500|2515.5|2500.5|2514.8|2499.8|6
1726617600000|2024-09-18 00:00:00|2509.9|2503.9|2508.4|2502.4|2509.9|2503.9|2507.1|2501.1|29
1726617900000|2024-09-18 00:05:00|2508.1|2502.1|2508|2502|2508.5|2502.5|2507.8|2501.8|15
1726618200000|2024-09-18 00:10:00|2508.3|2502.3|2507.8|2501.8|2508.8|2502.8|2507|2501|13
1726618500000|2024-09-18 00:15:00|2507.5|2501.5|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|16
1726618800000|2024-09-18 00:20:00|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1726619100000|2024-09-18 00:25:00|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.5|2503.5|5
1726619400000|2024-09-18 00:30:00|2509|2503|2507.5|2501.5|2509.4|2503.4|2507|2501|31
1726619700000|2024-09-18 00:35:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.3|2500.3|16
1726620000000|2024-09-18 00:40:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2506.3|2500.3|10
1726620300000|2024-09-18 00:45:00|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|12
1726620600000|2024-09-18 00:50:00|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2505.3|2499.3|25
1726620900000|2024-09-18 00:55:00|2507.3|2501.3|2503.6|2497.6|2507.3|2501.3|2501.9|2495.9|56
1726621200000|2024-09-18 01:00:00|2503.9|2497.9|2509.8|2503.8|2515.6|2509.6|2500.1|2494.1|424
1726621500000|2024-09-18 01:05:00|2510|2504|2500.3|2494.3|2510.6|2504.6|2499.3|2493.3|257
1726621800000|2024-09-18 01:10:00|2500.5|2494.5|2499.3|2493.3|2501.8|2495.8|2496.5|2490.5|171
1726622100000|2024-09-18 01:15:00|2499.5|2493.5|2498.5|2492.5|2500.8|2494.8|2496.8|2490.8|138
1726622400000|2024-09-18 01:20:00|2498.8|2492.8|2495.8|2489.8|2500.3|2494.3|2495.3|2489.3|139
1726622700000|2024-09-18 01:25:00|2495.5|2489.5|2491.3|2485.3|2496|2490|2491.3|2485.3|74
1726623000000|2024-09-18 01:30:00|2491.5|2485.5|2491.5|2485.5|2493.5|2487.5|2491.3|2485.3|83
1726623300000|2024-09-18 01:35:00|2491.8|2485.8|2496.3|2490.3|2498.5|2492.5|2491|2485|151
1726623600000|2024-09-18 01:40:00|2496.5|2490.5|2499.5|2493.5|2501|2495|2496.3|2490.3|132
1726623900000|2024-09-18 01:45:00|2499.3|2493.3|2497.8|2491.8|2500.5|2494.5|2497|2491|98
1726624200000|2024-09-18 01:50:00|2498|2492|2495.8|2489.8|2499.8|2493.8|2494|2488|81
1726624500000|2024-09-18 01:55:00|2496|2490|2497.5|2491.5|2497.5|2491.5|2495|2489|60
1726624800000|2024-09-18 02:00:00|2497.8|2491.8|2494.5|2488.5|2498|2492|2494.5|2488.5|75
1726625100000|2024-09-18 02:05:00|2494.3|2488.3|2493.3|2487.3|2494.3|2488.3|2492.3|2486.3|74
1726625400000|2024-09-18 02:10:00|2493|2487|2492|2486|2494.5|2488.5|2491.3|2485.3|140
1726625700000|2024-09-18 02:15:00|2491.5|2485.5|2494|2488|2494|2488|2491.5|2485.5|13
1726626000000|2024-09-18 02:20:00|2494.3|2488.3|2494|2488|2495.5|2489.5|2492|2486|24
1726626300000|2024-09-18 02:25:00|2494.3|2488.3|2495|2489|2495.5|2489.5|2494|2488|31
1726626600000|2024-09-18 02:30:00|2494.8|2488.8|2490.5|2484.5|2495|2489|2490.5|2484.5|87
1726626900000|2024-09-18 02:35:00|2490.8|2484.8|2492.3|2486.3|2494|2488|2490.8|2484.8|55
1726627200000|2024-09-18 02:40:00|2492|2486|2492.3|2486.3|2494.5|2488.5|2492|2486|39
1726627500000|2024-09-18 02:45:00|2492.5|2486.5|2493.8|2487.8|2495.5|2489.5|2492|2486|46
1726627800000|2024-09-18 02:50:00|2493.5|2487.5|2495.5|2489.5|2495.8|2489.8|2493.3|2487.3|25
1726628100000|2024-09-18 02:55:00|2495.8|2489.8|2497.3|2491.3|2497.5|2491.5|2495.3|2489.3|33
1726628400000|2024-09-18 03:00:00|2497.5|2491.5|2497|2491|2497.8|2491.8|2495.8|2489.8|29
1726628700000|2024-09-18 03:05:00|2497.3|2491.3|2493.8|2487.8|2497.3|2491.3|2493.8|2487.8|30
1726629000000|2024-09-18 03:10:00|2493.5|2487.5|2491.5|2485.5|2493.5|2487.5|2491.5|2485.5|37
1726629300000|2024-09-18 03:15:00|2491.8|2485.8|2494|2488|2494|2488|2491.3|2485.3|28
1726629600000|2024-09-18 03:20:00|2494.3|2488.3|2494.8|2488.8|2495.5|2489.5|2493.3|2487.3|38
1726629900000|2024-09-18 03:25:00|2495|2489|2498|2492|2498|2492|2494.5|2488.5|63
1726630200000|2024-09-18 03:30:00|2497.8|2491.8|2499|2493|2499.5|2493.5|2497|2491|35
1726630500000|2024-09-18 03:35:00|2498.8|2492.8|2499.5|2493.5|2500|2494|2498.8|2492.8|10
1726630800000|2024-09-18 03:40:00|2499.8|2493.8|2496.3|2490.3|2500|2494|2495.5|2489.5|23
1726631100000|2024-09-18 03:45:00|2495.5|2489.5|2496.5|2490.5|2498|2492|2495|2489|26
1726631400000|2024-09-18 03:50:00|2497.3|2491.3|2496.3|2490.3|2498.3|2492.3|2496|2490|25
1726631700000|2024-09-18 03:55:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1726632000000|2024-09-18 04:00:00|2496.8|2490.8|2496|2490|2497.3|2491.3|2496|2490|6
1726632300000|2024-09-18 04:05:00|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2495.5|2489.5|13
1726632600000|2024-09-18 04:10:00|2496.5|2490.5|2495.5|2489.5|2496.8|2490.8|2495.5|2489.5|8
1726632900000|2024-09-18 04:15:00|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|8
1726633200000|2024-09-18 04:20:00|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1726633500000|2024-09-18 04:25:00|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|6
1726633800000|2024-09-18 04:30:00|2495.5|2489.5|2496|2490|2497|2491|2495.3|2489.3|14
1726634100000|2024-09-18 04:35:00|2496.3|2490.3|2497.3|2491.3|2497.3|2491.3|2495.5|2489.5|9
1726634400000|2024-09-18 04:40:00|2497.8|2491.8|2499.5|2493.5|2499.8|2493.8|2497.8|2491.8|14
1726634700000|2024-09-18 04:45:00|2499|2493|2497.8|2491.8|2499|2493|2497.8|2491.8|15
1726635000000|2024-09-18 04:50:00|2497.5|2491.5|2497|2491|2499|2493|2496.8|2490.8|15
1726635300000|2024-09-18 04:55:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|6
1726635600000|2024-09-18 05:00:00|2496.8|2490.8|2496|2490|2497|2491|2495.5|2489.5|16
1726635900000|2024-09-18 05:05:00|2496.3|2490.3|2496.3|2490.3|2497|2491|2496.3|2490.3|10
1726636200000|2024-09-18 05:10:00|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1726636500000|2024-09-18 05:15:00|2496.3|2490.3|2496|2490|2497.3|2491.3|2496|2490|7
1726636800000|2024-09-18 05:20:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|8
1726637100000|2024-09-18 05:25:00|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1726637400000|2024-09-18 05:30:00|2496.3|2490.3|2492.5|2486.5|2496.3|2490.3|2490.5|2484.5|117
1726637700000|2024-09-18 05:35:00|2492.8|2486.8|2492|2486|2494.8|2488.8|2492|2486|50
1726638000000|2024-09-18 05:40:00|2491.8|2485.8|2495.5|2489.5|2495.5|2489.5|2491.5|2485.5|47
1726638300000|2024-09-18 05:45:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495|2489|25
1726638600000|2024-09-18 05:50:00|2495.3|2489.3|2496|2490|2497.3|2491.3|2492.8|2486.8|81
1726638900000|2024-09-18 05:55:00|2496.3|2490.3|2498|2492|2498|2492|2495.8|2489.8|24
1726639200000|2024-09-18 06:00:00|2498.3|2492.3|2494.5|2488.5|2499.8|2493.8|2494.5|2488.5|52
1726639500000|2024-09-18 06:05:00|2494.8|2488.8|2493.3|2487.3|2496|2490|2491.5|2485.5|67
1726639800000|2024-09-18 06:10:00|2493.5|2487.5|2492.5|2486.5|2494.3|2488.3|2492|2486|28
1726640100000|2024-09-18 06:15:00|2492.8|2486.8|2492|2486|2492.8|2486.8|2490.5|2484.5|43
1726640400000|2024-09-18 06:20:00|2491.8|2485.8|2489.3|2483.3|2492|2486|2489.3|2483.3|19
1726640700000|2024-09-18 06:25:00|2489.5|2483.5|2490.5|2484.5|2491.3|2485.3|2488|2482|65
1726641000000|2024-09-18 06:30:00|2490.3|2484.3|2493.8|2487.8|2496.8|2490.8|2490.3|2484.3|59
1726641300000|2024-09-18 06:35:00|2494.5|2488.5|2497.5|2491.5|2499.3|2493.3|2494.5|2488.5|82
1726641600000|2024-09-18 06:40:00|2497.8|2491.8|2493.5|2487.5|2499.8|2493.8|2493.5|2487.5|69
1726641900000|2024-09-18 06:45:00|2493.3|2487.3|2494.5|2488.5|2495.3|2489.3|2492.5|2486.5|68
1726642200000|2024-09-18 06:50:00|2494.8|2488.8|2494.8|2488.8|2499.3|2493.3|2494.5|2488.5|75
1726642500000|2024-09-18 06:55:00|2495|2489|2501.5|2495.5|2501.8|2495.8|2495|2489|90
1726642800000|2024-09-18 07:00:00|2502|2496|2505.4|2499.4|2506.8|2500.8|2501.1|2495.1|157
1726643100000|2024-09-18 07:05:00|2505.5|2499.5|2508.5|2502.5|2510.5|2504.5|2505.5|2499.5|119
1726643400000|2024-09-18 07:10:00|2508.8|2502.8|2509.3|2503.3|2511.5|2505.5|2507.5|2501.5|76
1726643700000|2024-09-18 07:15:00|2509.8|2503.8|2515.8|2509.8|2516.8|2510.8|2509.8|2503.8|107
1726644000000|2024-09-18 07:20:00|2516.5|2510.5|2520|2514|2520.5|2514.5|2515.8|2509.8|107
1726644300000|2024-09-18 07:25:00|2520.3|2514.3|2524.8|2518.8|2525|2519|2513.6|2507.6|133
1726644600000|2024-09-18 07:30:00|2525|2519|2527|2521|2529|2523|2524.8|2518.8|74
1726644900000|2024-09-18 07:35:00|2527.3|2521.3|2526|2520|2529|2523|2524|2518|64
1726645200000|2024-09-18 07:40:00|2526.3|2520.3|2529.3|2523.3|2529.8|2523.8|2524|2518|97
1726645500000|2024-09-18 07:45:00|2529.5|2523.5|2529|2523|2530|2524|2525.8|2519.8|76
1726645800000|2024-09-18 07:50:00|2529.3|2523.3|2531.3|2525.3|2531.8|2525.8|2529|2523|57
1726646100000|2024-09-18 07:55:00|2531|2525|2530.5|2524.5|2532.5|2526.5|2530.3|2524.3|32
1726646400000|2024-09-18 08:00:00|2530.3|2524.3|2531|2525|2531.8|2525.8|2525|2519|132
1726646700000|2024-09-18 08:05:00|2531.3|2525.3|2527.5|2521.5|2531.8|2525.8|2526.5|2520.5|73
1726647000000|2024-09-18 08:10:00|2527.8|2521.8|2529|2523|2530.3|2524.3|2527|2521|52
1726647300000|2024-09-18 08:15:00|2529.3|2523.3|2529.5|2523.5|2530.5|2524.5|2527.8|2521.8|31
1726647600000|2024-09-18 08:20:00|2529.8|2523.8|2531.5|2525.5|2532.3|2526.3|2529.3|2523.3|36
1726647900000|2024-09-18 08:25:00|2532|2526|2535.5|2529.5|2537.3|2531.3|2532|2526|81
1726648200000|2024-09-18 08:30:00|2535.8|2529.8|2535|2529|2538|2532|2535|2529|75
1726648500000|2024-09-18 08:35:00|2534.5|2528.5|2532.5|2526.5|2535.5|2529.5|2532.3|2526.3|55
1726648800000|2024-09-18 08:40:00|2532.3|2526.3|2532|2526|2534|2528|2531.3|2525.3|45
1726649100000|2024-09-18 08:45:00|2531.8|2525.8|2533.5|2527.5|2534.3|2528.3|2531.3|2525.3|41
1726649400000|2024-09-18 08:50:00|2533.8|2527.8|2533.5|2527.5|2534.3|2528.3|2532.3|2526.3|30
1726649700000|2024-09-18 08:55:00|2533.8|2527.8|2533.8|2527.8|2535.8|2529.8|2533.5|2527.5|42
1726650000000|2024-09-18 09:00:00|2534|2528|2532.8|2526.8|2534.8|2528.8|2531.8|2525.8|47
1726650300000|2024-09-18 09:05:00|2533|2527|2530.5|2524.5|2533.3|2527.3|2530.5|2524.5|43
1726650600000|2024-09-18 09:10:00|2530.8|2524.8|2530.3|2524.3|2531.8|2525.8|2530.3|2524.3|58
1726650900000|2024-09-18 09:15:00|2530.5|2524.5|2531.5|2525.5|2532.3|2526.3|2530.3|2524.3|19
1726651200000|2024-09-18 09:20:00|2531.8|2525.8|2535.5|2529.5|2536.3|2530.3|2529.3|2523.3|55
1726651500000|2024-09-18 09:25:00|2535.8|2529.8|2537.8|2531.8|2540.3|2534.3|2535.8|2529.8|73
1726651800000|2024-09-18 09:30:00|2538|2532|2537.3|2531.3|2540.3|2534.3|2536.5|2530.5|93
1726652100000|2024-09-18 09:35:00|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2536.3|2530.3|56
1726652400000|2024-09-18 09:40:00|2537.8|2531.8|2536.3|2530.3|2538.8|2532.8|2534.3|2528.3|49
1726652700000|2024-09-18 09:45:00|2536.5|2530.5|2536|2530|2538.3|2532.3|2535.5|2529.5|39
1726653000000|2024-09-18 09:50:00|2536.3|2530.3|2536.5|2530.5|2538.8|2532.8|2536|2530|32
1726653300000|2024-09-18 09:55:00|2536.8|2530.8|2538.3|2532.3|2538.5|2532.5|2536.8|2530.8|60
1726653600000|2024-09-18 10:00:00|2538.5|2532.5|2539.8|2533.8|2541|2535|2538.3|2532.3|48
1726653900000|2024-09-18 10:05:00|2539.5|2533.5|2539.5|2533.5|2540.5|2534.5|2539|2533|30
1726654200000|2024-09-18 10:10:00|2539.8|2533.8|2538.8|2532.8|2540.3|2534.3|2538.5|2532.5|28
1726654500000|2024-09-18 10:15:00|2538.5|2532.5|2538.3|2532.3|2539.5|2533.5|2537.5|2531.5|22
1726654800000|2024-09-18 10:20:00|2538|2532|2537.5|2531.5|2538.3|2532.3|2537|2531|12
1726655100000|2024-09-18 10:25:00|2537.8|2531.8|2536.8|2530.8|2538.3|2532.3|2536.8|2530.8|13
1726655400000|2024-09-18 10:30:00|2537|2531|2537.3|2531.3|2539.3|2533.3|2536.5|2530.5|57
1726655700000|2024-09-18 10:35:00|2537|2531|2537.8|2531.8|2537.8|2531.8|2536|2530|35
1726656000000|2024-09-18 10:40:00|2538|2532|2540.8|2534.8|2541.3|2535.3|2538|2532|31
1726656300000|2024-09-18 10:45:00|2541|2535|2541.5|2535.5|2542.3|2536.3|2540.8|2534.8|47
1726656600000|2024-09-18 10:50:00|2541.3|2535.3|2539.5|2533.5|2541.3|2535.3|2538.8|2532.8|37
1726656900000|2024-09-18 10:55:00|2539.8|2533.8|2539.3|2533.3|2541|2535|2538.5|2532.5|53
1726657200000|2024-09-18 11:00:00|2539.5|2533.5|2539.3|2533.3|2541|2535|2538.8|2532.8|30
1726657500000|2024-09-18 11:05:00|2539.5|2533.5|2538|2532|2540.5|2534.5|2538|2532|23
1726657800000|2024-09-18 11:10:00|2538.3|2532.3|2536.8|2530.8|2539|2533|2536.8|2530.8|38
1726658100000|2024-09-18 11:15:00|2537|2531|2536|2530|2537.8|2531.8|2535.3|2529.3|29
1726658400000|2024-09-18 11:20:00|2535.8|2529.8|2535|2529|2536|2530|2533.8|2527.8|31
1726658700000|2024-09-18 11:25:00|2534.8|2528.8|2536|2530|2536.5|2530.5|2534.8|2528.8|26
1726659000000|2024-09-18 11:30:00|2536.3|2530.3|2534.5|2528.5|2536.5|2530.5|2532.5|2526.5|41
1726659300000|2024-09-18 11:35:00|2534.8|2528.8|2532.3|2526.3|2535.5|2529.5|2532|2526|47
1726659600000|2024-09-18 11:40:00|2532|2526|2532|2526|2533.8|2527.8|2531.3|2525.3|40
1726659900000|2024-09-18 11:45:00|2532.3|2526.3|2530.8|2524.8|2532.5|2526.5|2530.3|2524.3|41
1726660200000|2024-09-18 11:50:00|2531|2525|2531.8|2525.8|2532.5|2526.5|2530.8|2524.8|56
1726660500000|2024-09-18 11:55:00|2532|2526|2532|2526|2534.5|2528.5|2530.8|2524.8|39
1726660800000|2024-09-18 12:00:00|2532.3|2526.3|2532.8|2526.8|2533|2527|2530.8|2524.8|22
1726661100000|2024-09-18 12:05:00|2532.5|2526.5|2531.8|2525.8|2532.8|2526.8|2531.5|2525.5|40
1726661400000|2024-09-18 12:10:00|2531.5|2525.5|2532.3|2526.3|2533|2527|2531.3|2525.3|38
1726661700000|2024-09-18 12:15:00|2532.5|2526.5|2535|2529|2535.8|2529.8|2532.3|2526.3|41
1726662000000|2024-09-18 12:20:00|2535.3|2529.3|2535.3|2529.3|2536|2530|2534.8|2528.8|33
1726662300000|2024-09-18 12:25:00|2535.5|2529.5|2534.5|2528.5|2535.8|2529.8|2533.5|2527.5|25
1726662600000|2024-09-18 12:30:00|2534.8|2528.8|2534.3|2528.3|2536|2530|2534.3|2528.3|34
1726662900000|2024-09-18 12:35:00|2534|2528|2534.8|2528.8|2534.8|2528.8|2532.8|2526.8|32
1726663200000|2024-09-18 12:40:00|2535|2529|2533.8|2527.8|2535.3|2529.3|2533.5|2527.5|33
1726663500000|2024-09-18 12:45:00|2534|2528|2534|2528|2534.8|2528.8|2533|2527|27
1726663800000|2024-09-18 12:50:00|2533.8|2527.8|2532.5|2526.5|2534|2528|2532.3|2526.3|26
1726664100000|2024-09-18 12:55:00|2532.3|2526.3|2531.5|2525.5|2533.8|2527.8|2529.3|2523.3|87
1726664400000|2024-09-18 13:00:00|2531.8|2525.8|2528|2522|2533.5|2527.5|2528|2522|256
1726664700000|2024-09-18 13:05:00|2527.8|2521.8|2526|2520|2530|2524|2526|2520|114
1726665000000|2024-09-18 13:10:00|2526.3|2520.3|2529|2523|2529.8|2523.8|2526|2520|91
1726665300000|2024-09-18 13:15:00|2529.3|2523.3|2530|2524|2530.5|2524.5|2527.3|2521.3|91
1726665600000|2024-09-18 13:20:00|2530.3|2524.3|2533.5|2527.5|2533.8|2527.8|2529.8|2523.8|72
1726665900000|2024-09-18 13:25:00|2533.3|2527.3|2533|2527|2533.5|2527.5|2530.8|2524.8|71
1726666200000|2024-09-18 13:30:00|2532.8|2526.8|2535|2529|2535.8|2529.8|2530.3|2524.3|99
1726666500000|2024-09-18 13:35:00|2534.8|2528.8|2538.8|2532.8|2539.3|2533.3|2534.5|2528.5|73
1726666800000|2024-09-18 13:40:00|2539|2533|2536.5|2530.5|2539|2533|2536.3|2530.3|50
1726667100000|2024-09-18 13:45:00|2536.8|2530.8|2534.5|2528.5|2537.5|2531.5|2534.5|2528.5|70
1726667400000|2024-09-18 13:50:00|2534.8|2528.8|2533.3|2527.3|2534.8|2528.8|2532.8|2526.8|64
1726667700000|2024-09-18 13:55:00|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2531.3|2525.3|62
1726668000000|2024-09-18 14:00:00|2532.8|2526.8|2532.3|2526.3|2533.3|2527.3|2530.5|2524.5|62
1726668300000|2024-09-18 14:05:00|2532.5|2526.5|2534.3|2528.3|2536|2530|2532.3|2526.3|66
1726668600000|2024-09-18 14:10:00|2534.8|2528.8|2534.8|2528.8|2536.8|2530.8|2534.3|2528.3|65
1726668900000|2024-09-18 14:15:00|2535|2529|2534.8|2528.8|2536.8|2530.8|2534.3|2528.3|72
1726669200000|2024-09-18 14:20:00|2535|2529|2533.8|2527.8|2535|2529|2530.3|2524.3|107
1726669500000|2024-09-18 14:25:00|2534|2528|2531.8|2525.8|2534.5|2528.5|2531.3|2525.3|63
1726669800000|2024-09-18 14:30:00|2531.5|2525.5|2527.5|2521.5|2532.8|2526.8|2526.5|2520.5|113
1726670100000|2024-09-18 14:35:00|2527.8|2521.8|2533.3|2527.3|2533.5|2527.5|2527.3|2521.3|96
1726670400000|2024-09-18 14:40:00|2533.5|2527.5|2532.8|2526.8|2535|2529|2531.5|2525.5|66
1726670700000|2024-09-18 14:45:00|2533|2527|2537|2531|2537.5|2531.5|2532.5|2526.5|92
1726671000000|2024-09-18 14:50:00|2537.3|2531.3|2538.8|2532.8|2538.8|2532.8|2536.8|2530.8|66
1726671300000|2024-09-18 14:55:00|2538.5|2532.5|2541.3|2535.3|2541.3|2535.3|2538.3|2532.3|47
1726671600000|2024-09-18 15:00:00|2541.5|2535.5|2541|2535|2542.3|2536.3|2540|2534|66
1726671900000|2024-09-18 15:05:00|2541.3|2535.3|2544|2538|2545|2539|2541.3|2535.3|58
1726672200000|2024-09-18 15:10:00|2544.3|2538.3|2542.5|2536.5|2544.3|2538.3|2541.3|2535.3|85
1726672500000|2024-09-18 15:15:00|2541.5|2535.5|2540.3|2534.3|2543|2537|2534.4|2528.4|139
1726672800000|2024-09-18 15:20:00|2540.5|2534.5|2540|2534|2540.8|2534.8|2534.5|2528.5|115
1726673100000|2024-09-18 15:25:00|2540.3|2534.3|2539.3|2533.3|2542|2536|2536.3|2530.3|170
1726673400000|2024-09-18 15:30:00|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2536|2530|60
1726673700000|2024-09-18 15:35:00|2538.5|2532.5|2532.5|2526.5|2538.8|2532.8|2531.5|2525.5|80
1726674000000|2024-09-18 15:40:00|2532|2526|2535|2529|2535.5|2529.5|2527.5|2521.5|97
1726674300000|2024-09-18 15:45:00|2534.8|2528.8|2532.8|2526.8|2535.8|2529.8|2532.3|2526.3|27
1726674600000|2024-09-18 15:50:00|2533|2527|2535.8|2529.8|2535.8|2529.8|2530.8|2524.8|29
1726674900000|2024-09-18 15:55:00|2535.5|2529.5|2536|2530|2538|2532|2535|2529|57
1726675200000|2024-09-18 16:00:00|2536.3|2530.3|2537|2531|2538|2532|2536.3|2530.3|33
1726675500000|2024-09-18 16:05:00|2536.8|2530.8|2535.8|2529.8|2537.5|2531.5|2535.8|2529.8|11
1726675800000|2024-09-18 16:10:00|2536|2530|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|10
1726676100000|2024-09-18 16:15:00|2535.5|2529.5|2535.5|2529.5|2536.3|2530.3|2535.3|2529.3|13
1726676400000|2024-09-18 16:20:00|2535.8|2529.8|2535.5|2529.5|2536.8|2530.8|2535.3|2529.3|16
1726676700000|2024-09-18 16:25:00|2534.8|2528.8|2535|2529|2535|2529|2534.3|2528.3|10
1726677000000|2024-09-18 16:30:00|2534.8|2528.8|2534|2528|2535|2529|2534|2528|10
1726677300000|2024-09-18 16:35:00|2534.8|2528.8|2532|2526|2535|2529|2532|2526|9
1726677600000|2024-09-18 16:40:00|2531.8|2525.8|2532.3|2526.3|2532.8|2526.8|2531.3|2525.3|12
1726677900000|2024-09-18 16:45:00|2532|2526|2531.3|2525.3|2532|2526|2531|2525|11
1726678200000|2024-09-18 16:50:00|2531.5|2525.5|2529.8|2523.8|2532|2526|2529.8|2523.8|20
1726678500000|2024-09-18 16:55:00|2529.5|2523.5|2528.8|2522.8|2530.5|2524.5|2528.5|2522.5|27
1726678800000|2024-09-18 17:00:00|2528.5|2522.5|2529.3|2523.3|2529.3|2523.3|2527.3|2521.3|18
1726679100000|2024-09-18 17:05:00|2529.5|2523.5|2527.5|2521.5|2530|2524|2526.5|2520.5|24
1726679400000|2024-09-18 17:10:00|2527.3|2521.3|2526.3|2520.3|2527.5|2521.5|2526.3|2520.3|18
1726679700000|2024-09-18 17:15:00|2526.5|2520.5|2526.8|2520.8|2527.3|2521.3|2526|2520|14
1726680000000|2024-09-18 17:20:00|2526.5|2520.5|2526.3|2520.3|2527.3|2521.3|2526|2520|16
1726680300000|2024-09-18 17:25:00|2526|2520|2526.3|2520.3|2527|2521|2526|2520|10
1726680600000|2024-09-18 17:30:00|2526|2520|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|9
1726680900000|2024-09-18 17:35:00|2525.3|2519.3|2526.3|2520.3|2527|2521|2525.3|2519.3|15
1726681200000|2024-09-18 17:40:00|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|6
1726681500000|2024-09-18 17:45:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|10
1726681800000|2024-09-18 17:50:00|2526|2520|2525.3|2519.3|2526|2520|2525|2519|7
1726682100000|2024-09-18 17:55:00|2525.5|2519.5|2529.8|2514.8|2531.8|2521|2525.5|2514.8|9
1726704000000|2024-09-19 00:00:00|2521.8|2515.8|2526|2520|2526.1|2520.1|2521.8|2515.8|30
1726704300000|2024-09-19 00:05:00|2525.8|2519.8|2526|2520|2526.1|2520.1|2523.4|2517.4|36
1726704600000|2024-09-19 00:10:00|2526.3|2520.3|2527.5|2521.5|2528.5|2522.5|2526.3|2520.3|32
1726704900000|2024-09-19 00:15:00|2527|2521|2527.3|2521.3|2527.5|2521.5|2526.5|2520.5|30
1726705200000|2024-09-19 00:20:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527|2521|7
1726705500000|2024-09-19 00:25:00|2527.8|2521.8|2528|2522|2528.3|2522.3|2527.3|2521.3|10
1726705800000|2024-09-19 00:30:00|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527.3|2521.3|13
1726706100000|2024-09-19 00:35:00|2527.5|2521.5|2525.5|2519.5|2527.5|2521.5|2525.5|2519.5|19
1726706400000|2024-09-19 00:40:00|2525.8|2519.8|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|8
1726706700000|2024-09-19 00:45:00|2526.5|2520.5|2524.8|2518.8|2527|2521|2524.8|2518.8|17
1726707000000|2024-09-19 00:50:00|2524.5|2518.5|2522.5|2516.5|2524.5|2518.5|2521.3|2515.3|34
1726707300000|2024-09-19 00:55:00|2522|2516|2519.5|2512|2522.5|2516.5|2519.3|2511.8|16
1726707600000|2024-09-19 01:00:00|2519.8|2512.3|2516.8|2510.8|2523.3|2515.9|2516.5|2510.3|199
1726707900000|2024-09-19 01:05:00|2516.5|2510.5|2512.8|2506.8|2517.3|2511.3|2510.8|2504.8|160
1726708200000|2024-09-19 01:10:00|2513|2507|2511|2505|2513.3|2507.3|2509.5|2503.5|117
1726708500000|2024-09-19 01:15:00|2510.8|2504.8|2514|2508|2514.3|2508.3|2509.5|2503.5|90
1726708800000|2024-09-19 01:20:00|2513.8|2507.8|2514|2508|2515.5|2509.5|2513.3|2507.3|70
1726709100000|2024-09-19 01:25:00|2514.3|2508.3|2514.3|2508.3|2515.5|2509.5|2513.3|2507.3|55
1726709400000|2024-09-19 01:30:00|2514|2508|2510.5|2504.5|2516.3|2510.3|2510.5|2504.5|77
1726709700000|2024-09-19 01:35:00|2510.8|2504.8|2509.5|2503.5|2512|2506|2509.5|2503.5|60
1726710000000|2024-09-19 01:40:00|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.3|2503.3|34
1726710300000|2024-09-19 01:45:00|2509.8|2503.8|2509.8|2503.8|2510.8|2504.8|2509.3|2503.3|41
1726710600000|2024-09-19 01:50:00|2509.5|2503.5|2512.3|2506.3|2512.3|2506.3|2509.3|2503.3|40
1726710900000|2024-09-19 01:55:00|2512.5|2506.5|2514.3|2508.3|2514.5|2508.5|2511|2505|58
1726711200000|2024-09-19 02:00:00|2514.5|2508.5|2516|2510|2516.3|2510.3|2513|2507|55
1726711500000|2024-09-19 02:05:00|2515.8|2509.8|2522|2516|2522.5|2516.5|2514.3|2508.3|70
1726711800000|2024-09-19 02:10:00|2522.3|2516.3|2520.5|2514.5|2523.5|2517.5|2520|2514|78
1726712100000|2024-09-19 02:15:00|2520.8|2514.8|2524.5|2518.5|2524.5|2518.5|2520.8|2514.8|25
1726712400000|2024-09-19 02:20:00|2524.8|2518.8|2526.5|2520.5|2528|2522|2524.8|2518.8|43
1726712700000|2024-09-19 02:25:00|2526.8|2520.8|2527.3|2521.3|2527.8|2521.8|2526.8|2520.8|24
1726713000000|2024-09-19 02:30:00|2527.5|2521.5|2528.5|2522.5|2530.5|2524.5|2526.3|2520.3|181
1726713300000|2024-09-19 02:35:00|2528.8|2522.8|2529.5|2523.5|2529.8|2523.8|2528|2522|59
1726713600000|2024-09-19 02:40:00|2529.3|2523.3|2530.8|2524.8|2531.5|2525.5|2528|2522|61
1726713900000|2024-09-19 02:45:00|2530.5|2524.5|2532|2526|2533.3|2527.3|2530|2524|91
1726714200000|2024-09-19 02:50:00|2532.3|2526.3|2533|2527|2535|2529|2530.5|2524.5|54
1726714500000|2024-09-19 02:55:00|2533.3|2527.3|2531.8|2525.8|2535.5|2529.5|2531.8|2525.8|48
1726714800000|2024-09-19 03:00:00|2532|2526|2529.5|2523.5|2532|2526|2529|2523|38
1726715100000|2024-09-19 03:05:00|2529.3|2523.3|2528.8|2522.8|2532.3|2526.3|2528.8|2522.8|35
1726715400000|2024-09-19 03:10:00|2529|2523|2529.3|2523.3|2530|2524|2528.3|2522.3|56
1726715700000|2024-09-19 03:15:00|2529.5|2523.5|2528.5|2522.5|2531|2525|2528.5|2522.5|41
1726716000000|2024-09-19 03:20:00|2528.8|2522.8|2530.3|2524.3|2530.3|2524.3|2528.5|2522.5|28
1726716300000|2024-09-19 03:25:00|2530.5|2524.5|2533.8|2526.3|2534.5|2527.3|2530.5|2524.5|40
1726716600000|2024-09-19 03:30:00|2533|2527|2533.5|2527.5|2533.5|2527.5|2532.3|2526.3|19
1726716900000|2024-09-19 03:35:00|2533.8|2527.8|2534|2528|2535|2529|2533.8|2527.8|37
1726717200000|2024-09-19 03:40:00|2533.8|2527.8|2534|2528|2534.8|2528.8|2533.5|2527.5|17
1726717500000|2024-09-19 03:45:00|2534.3|2528.3|2534.3|2528.3|2534.5|2528.5|2533.8|2527.8|19
1726717800000|2024-09-19 03:50:00|2534.8|2528.8|2535|2529|2535.3|2529.3|2534.3|2528.3|19
1726718100000|2024-09-19 03:55:00|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|13
1726718400000|2024-09-19 04:00:00|2535.5|2529.5|2535|2529|2535.5|2529.5|2534.3|2528.3|13
1726718700000|2024-09-19 04:05:00|2534.8|2528.8|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|11
1726719000000|2024-09-19 04:10:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535|2529|13
1726719300000|2024-09-19 04:15:00|2535.5|2529.5|2534.8|2528.8|2535.5|2529.5|2533.8|2527.8|10
1726719600000|2024-09-19 04:20:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2534.5|2528.5|10
1726719900000|2024-09-19 04:25:00|2535.3|2529.3|2537.3|2531.3|2537.5|2531.5|2535.3|2529.3|28
1726720200000|2024-09-19 04:30:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537|2531|5
1726720500000|2024-09-19 04:35:00|2536.5|2530.5|2535|2529|2536.5|2530.5|2534.3|2528.3|18
1726720800000|2024-09-19 04:40:00|2534.8|2528.8|2534.5|2528.5|2535|2529|2534.3|2528.3|20
1726721100000|2024-09-19 04:45:00|2534.8|2528.8|2536|2530|2536|2530|2534.5|2528.5|7
1726721400000|2024-09-19 04:50:00|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1726721700000|2024-09-19 04:55:00|2536.8|2530.8|2537.3|2531.3|2537.5|2531.5|2536.8|2530.8|11
1726722000000|2024-09-19 05:00:00|2537|2531|2537|2531|2537.3|2531.3|2536.5|2530.5|9
1726722300000|2024-09-19 05:05:00|2536.8|2530.8|2539.8|2533.8|2540|2534|2536.3|2530.3|12
1726722600000|2024-09-19 05:10:00|2539.5|2533.5|2542|2536|2542.8|2536.8|2538.3|2532.3|40
1726722900000|2024-09-19 05:15:00|2542.3|2536.3|2541.8|2535.8|2543.8|2537.8|2541.8|2535.8|67
1726723200000|2024-09-19 05:20:00|2541.5|2535.5|2541.8|2535.8|2542.3|2536.3|2540|2534|48
1726723500000|2024-09-19 05:25:00|2541.5|2535.5|2541.5|2534|2541.5|2535.5|2540|2533.5|51
1726723800000|2024-09-19 05:30:00|2541.8|2534.3|2537|2531|2544.3|2536.8|2536.3|2530.3|102
1726724100000|2024-09-19 05:35:00|2537.3|2531.3|2538.5|2532.5|2540|2534|2537.3|2531.3|62
1726724400000|2024-09-19 05:40:00|2538.8|2532.8|2543.3|2537.3|2544.5|2538.5|2538.5|2532.5|72
1726724700000|2024-09-19 05:45:00|2543|2537|2541.8|2535.8|2543.3|2537.3|2540|2534|64
1726725000000|2024-09-19 05:50:00|2542|2536|2545.8|2539.8|2545.8|2539.8|2540.8|2534.8|71
1726725300000|2024-09-19 05:55:00|2545.3|2539.3|2548.5|2542.5|2549|2543|2543.5|2537.5|87
1726725600000|2024-09-19 06:00:00|2548.8|2542.8|2550|2544|2550.8|2544.8|2548.5|2542.5|61
1726725900000|2024-09-19 06:05:00|2550.3|2544.3|2551.5|2545.5|2551.8|2545.8|2548.5|2542.5|44
1726726200000|2024-09-19 06:10:00|2551.3|2545.3|2556.3|2550.3|2556.3|2550.3|2550.3|2544.3|62
1726726500000|2024-09-19 06:15:00|2556.8|2550.8|2558.3|2552.3|2559.8|2553.8|2554.5|2548.5|114
1726726800000|2024-09-19 06:20:00|2558|2552|2561.3|2555.3|2564.6|2558.6|2558|2552|124
1726727100000|2024-09-19 06:25:00|2561.5|2555.5|2561|2555|2562.8|2556.8|2558.5|2552.5|89
1726727400000|2024-09-19 06:30:00|2561.3|2555.3|2565.3|2559.3|2567.8|2561.8|2561.3|2555.3|114
1726727700000|2024-09-19 06:35:00|2565|2559|2564.3|2558.3|2566.3|2560.3|2562|2556|79
1726728000000|2024-09-19 06:40:00|2564|2558|2563|2557|2565.3|2559.3|2560.3|2554.3|99
1726728300000|2024-09-19 06:45:00|2563.3|2557.3|2564.5|2558.5|2565.3|2559.3|2561.5|2555.5|81
1726728600000|2024-09-19 06:50:00|2564.8|2558.8|2562.3|2556.3|2567.3|2561.3|2558.8|2552.8|89
1726728900000|2024-09-19 06:55:00|2562|2556|2562.5|2556.5|2563|2557|2557|2551|103
1726729200000|2024-09-19 07:00:00|2562.3|2556.3|2556.3|2550.3|2565.8|2559.8|2556.3|2550.3|160
1726729500000|2024-09-19 07:05:00|2556.5|2550.5|2557.3|2551.3|2558.8|2552.8|2554.9|2548.9|85
1726729800000|2024-09-19 07:10:00|2557.5|2551.5|2556|2550|2557.5|2551.5|2553.3|2547.3|90
1726730100000|2024-09-19 07:15:00|2556.3|2550.3|2551|2545|2556.3|2550.3|2547.8|2541.8|99
1726730400000|2024-09-19 07:20:00|2551.3|2545.3|2552.3|2546.3|2552.5|2546.5|2549.5|2543.5|66
1726730700000|2024-09-19 07:25:00|2552.5|2546.5|2553|2547|2553.5|2547.5|2547|2541|68
1726731000000|2024-09-19 07:30:00|2553.3|2547.3|2554.5|2548.5|2554.5|2548.5|2548.5|2542.5|64
1726731300000|2024-09-19 07:35:00|2554.8|2548.8|2551.5|2545.5|2557|2551|2549.3|2543.3|116
1726731600000|2024-09-19 07:40:00|2551.8|2545.8|2552.3|2546.3|2553.3|2547.3|2549.5|2543.5|59
1726731900000|2024-09-19 07:45:00|2552.5|2546.5|2553.5|2547.5|2553.5|2547.5|2548.8|2542.8|70
1726732200000|2024-09-19 07:50:00|2553.8|2547.8|2553|2547|2554|2548|2550.8|2544.8|55
1726732500000|2024-09-19 07:55:00|2553.3|2547.3|2557.5|2551.5|2558|2552|2552.8|2546.8|52
1726732800000|2024-09-19 08:00:00|2557.3|2551.3|2559.3|2553.3|2561.5|2555.5|2556.8|2550.8|129
1726733100000|2024-09-19 08:05:00|2559|2553|2560|2554|2561|2555|2557|2551|64
1726733400000|2024-09-19 08:10:00|2560.3|2554.3|2560.5|2554.5|2562.3|2556.3|2560.3|2554.3|34
1726733700000|2024-09-19 08:15:00|2560.3|2554.3|2560.8|2554.8|2561.3|2555.3|2557.3|2551.3|61
1726734000000|2024-09-19 08:20:00|2560|2554|2561.5|2555.5|2561.5|2555.5|2558.8|2552.8|51
1726734300000|2024-09-19 08:25:00|2561.8|2555.8|2561|2555|2561.8|2555.8|2559.3|2553.3|33
1726734600000|2024-09-19 08:30:00|2560.8|2554.8|2560|2554|2562.5|2556.5|2560|2554|45
1726734900000|2024-09-19 08:35:00|2559.8|2553.8|2558.3|2552.3|2560.5|2554.5|2557|2551|57
1726735200000|2024-09-19 08:40:00|2558.5|2552.5|2558|2552|2559.5|2553.5|2556.3|2550.3|42
1726735500000|2024-09-19 08:45:00|2558.3|2552.3|2557.3|2551.3|2558.3|2552.3|2555.5|2549.5|33
1726735800000|2024-09-19 08:50:00|2557.5|2551.5|2560.8|2554.8|2560.8|2554.8|2557.5|2551.5|34
1726736100000|2024-09-19 08:55:00|2560.5|2554.5|2560.3|2554.3|2562|2556|2559|2553|47
1726736400000|2024-09-19 09:00:00|2560.5|2554.5|2561.5|2555.5|2561.8|2555.8|2560.3|2554.3|29
1726736700000|2024-09-19 09:05:00|2561.8|2555.8|2557.3|2551.3|2561.8|2555.8|2557.3|2551.3|39
1726737000000|2024-09-19 09:10:00|2557.5|2551.5|2555.3|2549.3|2558.3|2552.3|2555.3|2549.3|31
1726737300000|2024-09-19 09:15:00|2555|2549|2554.8|2548.8|2556.8|2550.8|2554.5|2548.5|63
1726737600000|2024-09-19 09:20:00|2554.5|2548.5|2555.3|2549.3|2555.8|2549.8|2552.3|2546.3|58
1726737900000|2024-09-19 09:25:00|2555|2549|2553.3|2547.3|2555|2549|2551|2545|44
1726738200000|2024-09-19 09:30:00|2553.5|2547.5|2554.5|2548.5|2555.8|2549.8|2552.8|2546.8|43
1726738500000|2024-09-19 09:35:00|2554.8|2548.8|2554.5|2548.5|2556.5|2550.5|2553.8|2547.8|40
1726738800000|2024-09-19 09:40:00|2554.8|2548.8|2552.5|2546.5|2555.3|2549.3|2551.3|2545.3|41
1726739100000|2024-09-19 09:45:00|2552.3|2546.3|2552.5|2546.5|2552.8|2546.8|2550.5|2544.5|38
1726739400000|2024-09-19 09:50:00|2552.3|2546.3|2551.5|2545.5|2552.3|2546.3|2550.3|2544.3|30
1726739700000|2024-09-19 09:55:00|2551.8|2545.8|2549.8|2543.8|2551.8|2545.8|2549.3|2543.3|21
1726740000000|2024-09-19 10:00:00|2550|2544|2548.5|2542.5|2550|2544|2547.8|2541.8|31
1726740300000|2024-09-19 10:05:00|2548.8|2542.8|2549|2543|2550|2544|2547.8|2541.8|43
1726740600000|2024-09-19 10:10:00|2549.3|2543.3|2549.8|2543.8|2550.5|2544.5|2549|2543|20
1726740900000|2024-09-19 10:15:00|2549.5|2543.5|2547.8|2541.8|2549.5|2543.5|2547|2541|39
1726741200000|2024-09-19 10:20:00|2547.5|2541.5|2546.8|2540.8|2550.3|2544.3|2546.8|2540.8|37
1726741500000|2024-09-19 10:25:00|2546.5|2540.5|2549.3|2543.3|2549.3|2543.3|2546.3|2540.3|44
1726741800000|2024-09-19 10:30:00|2549.5|2543.5|2548.5|2542.5|2550|2544|2546.8|2540.8|32
1726742100000|2024-09-19 10:35:00|2548.3|2542.3|2545.8|2539.8|2549|2543|2544.8|2538.8|35
1726742400000|2024-09-19 10:40:00|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2543.8|2537.8|36
1726742700000|2024-09-19 10:45:00|2545.5|2539.5|2545.3|2539.3|2546|2540|2545|2539|17
1726743000000|2024-09-19 10:50:00|2545|2539|2542.5|2536.5|2545.3|2539.3|2541.8|2535.8|28
1726743300000|2024-09-19 10:55:00|2542.8|2536.8|2546.8|2540.8|2547.3|2541.3|2542.8|2536.8|66
1726743600000|2024-09-19 11:00:00|2547|2541|2545|2539|2547|2541|2545|2539|36
1726743900000|2024-09-19 11:05:00|2544.8|2538.8|2544.8|2538.8|2545.3|2539.3|2544.3|2538.3|30
1726744200000|2024-09-19 11:10:00|2545|2539|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|26
1726744500000|2024-09-19 11:15:00|2544.5|2538.5|2546.5|2540.5|2546.8|2540.8|2544.5|2538.5|19
1726744800000|2024-09-19 11:20:00|2546.8|2540.8|2545.8|2539.8|2547|2541|2545|2539|22
1726745100000|2024-09-19 11:25:00|2545.5|2539.5|2544.8|2538.8|2545.8|2539.8|2544.3|2538.3|32
1726745400000|2024-09-19 11:30:00|2545|2539|2545.5|2539.5|2545.8|2539.8|2544.8|2538.8|19
1726745700000|2024-09-19 11:35:00|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2543.5|2537.5|40
1726746000000|2024-09-19 11:40:00|2546|2540|2544.5|2538.5|2546|2540|2544|2538|26
1726746300000|2024-09-19 11:45:00|2544.8|2538.8|2541.8|2535.8|2544.8|2538.8|2541.5|2535.5|35
1726746600000|2024-09-19 11:50:00|2542|2536|2543|2537|2543.3|2537.3|2542|2536|23
1726746900000|2024-09-19 11:55:00|2542.8|2536.8|2541.3|2535.3|2542.8|2536.8|2538|2532|80
1726747200000|2024-09-19 12:00:00|2541.5|2535.5|2541.8|2535.8|2542.8|2536.8|2540.3|2534.3|61
1726747500000|2024-09-19 12:05:00|2542|2536|2542.8|2536.8|2543|2537|2541.8|2535.8|34
1726747800000|2024-09-19 12:10:00|2543|2537|2543.8|2537.8|2544.8|2538.8|2542.3|2536.3|43
1726748100000|2024-09-19 12:15:00|2544|2538|2544.8|2538.8|2546|2540|2543.3|2537.3|32
1726748400000|2024-09-19 12:20:00|2545|2539|2545.3|2539.3|2546.5|2540.5|2544.8|2538.8|38
1726748700000|2024-09-19 12:25:00|2545.5|2539.5|2544.8|2538.8|2545.8|2539.8|2543.5|2537.5|26
1726749000000|2024-09-19 12:30:00|2544.5|2538.5|2546|2540|2547|2541|2543.3|2537.3|93
1726749300000|2024-09-19 12:35:00|2545.8|2539.8|2546.8|2540.8|2548.8|2542.8|2545.8|2539.8|63
1726749600000|2024-09-19 12:40:00|2546.5|2540.5|2548.8|2542.8|2548.8|2542.8|2546|2540|50
1726749900000|2024-09-19 12:45:00|2549|2543|2545.3|2539.3|2549.3|2543.3|2544.5|2538.5|45
1726750200000|2024-09-19 12:50:00|2545.5|2539.5|2543.5|2537.5|2545.8|2539.8|2543.3|2537.3|39
1726750500000|2024-09-19 12:55:00|2543.8|2537.8|2544.8|2538.8|2545.3|2539.3|2543|2537|55
1726750800000|2024-09-19 13:00:00|2544.5|2538.5|2541.5|2535.5|2544.5|2538.5|2540|2534|164
1726751100000|2024-09-19 13:05:00|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2539.8|2533.8|120
1726751400000|2024-09-19 13:10:00|2542.5|2536.5|2539.3|2533.3|2542.8|2536.8|2538.8|2532.8|77
1726751700000|2024-09-19 13:15:00|2539|2533|2539.5|2533.5|2540|2534|2536.5|2530.5|84
1726752000000|2024-09-19 13:20:00|2539.3|2533.3|2536.8|2530.8|2539.3|2533.3|2534.5|2528.5|101
1726752300000|2024-09-19 13:25:00|2536.5|2530.5|2536|2530|2537.3|2531.3|2534.8|2528.8|72
1726752600000|2024-09-19 13:30:00|2536.3|2530.3|2536.5|2530.5|2537.5|2531.5|2533.5|2527.5|126
1726752900000|2024-09-19 13:35:00|2536.8|2530.8|2537.5|2531.5|2538.8|2532.8|2534.8|2528.8|135
1726753200000|2024-09-19 13:40:00|2537.8|2531.8|2536.3|2530.3|2539.3|2533.3|2535.5|2529.5|111
1726753500000|2024-09-19 13:45:00|2536.5|2530.5|2537|2531|2539.3|2533.3|2535.5|2529.5|113
1726753800000|2024-09-19 13:50:00|2536.8|2530.8|2537.5|2531.5|2537.8|2531.8|2534.5|2528.5|78
1726754100000|2024-09-19 13:55:00|2537.8|2531.8|2539.3|2533.3|2539.5|2533.5|2535.3|2529.3|76
1726754400000|2024-09-19 14:00:00|2539|2533|2539.5|2533.5|2541.5|2535.5|2537|2531|95
1726754700000|2024-09-19 14:05:00|2539.3|2533.3|2535.3|2529.3|2539.8|2533.8|2535.3|2529.3|78
1726755000000|2024-09-19 14:10:00|2535.5|2529.5|2531.8|2525.8|2535.8|2529.8|2529.5|2523.5|96
1726755300000|2024-09-19 14:15:00|2532|2526|2535.8|2529.8|2535.8|2529.8|2529.3|2523.3|89
1726755600000|2024-09-19 14:20:00|2536|2530|2533|2527|2536.8|2530.8|2530.8|2524.8|120
1726755900000|2024-09-19 14:25:00|2533.3|2527.3|2533.3|2527.3|2536.5|2530.5|2532.8|2526.8|80
1726756200000|2024-09-19 14:30:00|2533|2527|2530|2524|2533.5|2527.5|2529.3|2523.3|114
1726756500000|2024-09-19 14:35:00|2530.3|2524.3|2535.3|2529.3|2536.8|2530.8|2529.8|2523.8|115
1726756800000|2024-09-19 14:40:00|2535|2529|2531|2525|2535.8|2529.8|2530|2524|118
1726757100000|2024-09-19 14:45:00|2530.5|2524.5|2530.3|2524.3|2531|2525|2526.8|2520.8|104
1726757400000|2024-09-19 14:50:00|2530.5|2524.5|2535.8|2529.8|2536.8|2530.8|2529.3|2523.3|135
1726757700000|2024-09-19 14:55:00|2536|2530|2538.8|2532.8|2538.8|2532.8|2533.5|2527.5|95
1726758000000|2024-09-19 15:00:00|2539|2533|2543|2537|2543|2537|2539|2533|78
1726758300000|2024-09-19 15:05:00|2543.3|2537.3|2539.8|2533.8|2543.3|2537.3|2539.3|2533.3|67
1726758600000|2024-09-19 15:10:00|2539.5|2533.5|2540|2534|2544|2538|2539|2533|94
1726758900000|2024-09-19 15:15:00|2539.8|2533.8|2540|2534|2540|2534|2533.8|2527.8|96
1726759200000|2024-09-19 15:20:00|2539.5|2533.5|2541.3|2535.3|2542.3|2536.3|2535.5|2529.5|91
1726759500000|2024-09-19 15:25:00|2541.5|2535.5|2542.8|2536.8|2544.5|2538.5|2540.8|2534.8|167
1726759800000|2024-09-19 15:30:00|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2540.5|2534.5|55
1726760100000|2024-09-19 15:35:00|2542|2536|2541.8|2535.8|2542.3|2536.3|2540.8|2534.8|33
1726760400000|2024-09-19 15:40:00|2542|2536|2542.8|2536.8|2543|2537|2541.8|2535.8|30
1726760700000|2024-09-19 15:45:00|2542.5|2536.5|2543.5|2537.5|2543.5|2537.5|2541|2535|34
1726761000000|2024-09-19 15:50:00|2543.8|2537.8|2542|2536|2543.8|2537.8|2541|2535|42
1726761300000|2024-09-19 15:55:00|2541.8|2535.8|2542.8|2536.8|2543|2537|2541.5|2535.5|35
1726761600000|2024-09-19 16:00:00|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2541.8|2535.8|25
1726761900000|2024-09-19 16:05:00|2542.8|2536.8|2542.5|2536.5|2543.3|2537.3|2542.3|2536.3|15
1726762200000|2024-09-19 16:10:00|2542.8|2536.8|2542.5|2536.5|2543|2537|2542|2536|14
1726762500000|2024-09-19 16:15:00|2542.3|2536.3|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|9
1726762800000|2024-09-19 16:20:00|2542.5|2536.5|2540.8|2534.8|2543|2537|2540.8|2534.8|21
1726763100000|2024-09-19 16:25:00|2540.5|2534.5|2541|2535|2541.8|2535.8|2540.3|2534.3|12
1726763400000|2024-09-19 16:30:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541|2535|7
1726763700000|2024-09-19 16:35:00|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|5
1726764000000|2024-09-19 16:40:00|2541|2535|2539.8|2533.8|2541|2535|2539.8|2533.8|9
1726764300000|2024-09-19 16:45:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|7
1726764600000|2024-09-19 16:50:00|2539.3|2533.3|2540|2534|2540|2534|2539|2533|11
1726764900000|2024-09-19 16:55:00|2540.8|2533.3|2541|2533.5|2541.3|2533.8|2539.8|2532.3|12
1726765200000|2024-09-19 17:00:00|2540.8|2533.3|2541|2533.5|2541.5|2534|2540.8|2533.3|11
1726765500000|2024-09-19 17:05:00|2540.8|2533.3|2541|2533.5|2541|2533.5|2540.8|2533.3|2
1726765800000|2024-09-19 17:10:00|2541.3|2533.8|2541.3|2533.8|2541.5|2534|2541.3|2533.8|3
1726766100000|2024-09-19 17:15:00|2541.5|2534|2541.3|2533.8|2541.5|2534|2541.3|2533.8|2
1726766400000|2024-09-19 17:20:00|2541.8|2534.3|2541.3|2533.8|2541.8|2534.3|2541.3|2533.8|3
1726766700000|2024-09-19 17:25:00|2541|2533.5|2540.5|2533|2541.3|2533.8|2540.5|2533|3
1726767000000|2024-09-19 17:30:00|2540|2532.5|2542.5|2535|2542.5|2535|2540|2532.5|16
1726767300000|2024-09-19 17:35:00|2542.8|2535.3|2543.3|2535.8|2543.3|2535.8|2542|2534.5|24
1726767600000|2024-09-19 17:40:00|2543|2535.5|2543.3|2535.8|2543.3|2535.8|2543|2535.5|4
1726767900000|2024-09-19 17:45:00|2543.5|2536|2543.3|2535.8|2544.3|2536.8|2543|2535.5|24
1726768200000|2024-09-19 17:50:00|2543|2535.5|2543.8|2536.3|2543.8|2536.3|2543|2535.5|5
1726768500000|2024-09-19 17:55:00|2547.3|2532.3|2547.5|2532.5|2547.8|2532.8|2546.8|2531.8|5
1726790400000|2024-09-20 00:00:00|2546.3|2531.3|2547|2532|2547|2532|2544.5|2529.5|12
1726790700000|2024-09-20 00:05:00|2546.5|2531.5|2546.8|2531.8|2547.8|2532.8|2546|2531|10
1726791000000|2024-09-20 00:10:00|2547|2532|2547.5|2532.5|2547.5|2532.5|2546.5|2531.5|4
1726791300000|2024-09-20 00:15:00|2547|2532|2546.5|2531.5|2547.8|2532.8|2546.5|2531.5|10
1726791600000|2024-09-20 00:20:00|2546.8|2531.8|2546.5|2531.5|2547|2532|2546.5|2531.5|3
1726791900000|2024-09-20 00:25:00|2547|2532|2548|2533|2548|2533|2547|2532|3
1726792200000|2024-09-20 00:30:00|2548.3|2533.3|2547.5|2532.5|2548.3|2533.3|2547.5|2532.5|5
1726792500000|2024-09-20 00:35:00|2548.3|2533.3|2548|2533|2548.3|2533.3|2547.5|2532.5|6
1726792800000|2024-09-20 00:40:00|2548.3|2533.3|2548|2533|2548.3|2533.3|2547.5|2532.5|5
1726793100000|2024-09-20 00:45:00|2547.5|2532.5|2547.5|2532.5|2548.3|2533.3|2547.5|2532.5|4
1726793400000|2024-09-20 00:50:00|2547|2532|2546.5|2531.5|2547.5|2532.5|2546.5|2531.5|4
1726793700000|2024-09-20 00:55:00|2547|2532|2547|2532|2547|2532|2546|2531|5
1726794000000|2024-09-20 01:00:00|2546.5|2531.5|2540.8|2525.8|2548|2533|2540.8|2525.8|38
1726794300000|2024-09-20 01:05:00|2540.3|2525.3|2540|2525|2540.5|2525.5|2539|2524|18
1726794600000|2024-09-20 01:10:00|2539.5|2524.5|2540.3|2525.3|2541.5|2526.5|2539.5|2524.5|17
1726794900000|2024-09-20 01:15:00|2539.8|2524.8|2540|2525|2541|2526|2539.5|2524.5|14
1726795200000|2024-09-20 01:20:00|2540.5|2525.5|2538.8|2523.8|2541|2526|2538.8|2523.8|14
1726795500000|2024-09-20 01:25:00|2538.3|2523.3|2541.3|2526.3|2541.3|2526.3|2537.8|2522.8|10
1726795800000|2024-09-20 01:30:00|2540.8|2525.8|2542.5|2527.5|2543.5|2528.5|2540|2525|18
1726796100000|2024-09-20 01:35:00|2543|2528|2542.3|2527.3|2544.8|2529.8|2541.3|2526.3|20
1726796400000|2024-09-20 01:40:00|2541.5|2526.5|2541|2526|2542.3|2527.3|2540|2525|14
1726796700000|2024-09-20 01:45:00|2540.5|2525.5|2540|2525|2545|2530|2540|2525|30
1726797000000|2024-09-20 01:50:00|2540.8|2525.8|2540.8|2525.8|2542.3|2527.3|2540.3|2525.3|17
1726797300000|2024-09-20 01:55:00|2541.3|2526.3|2542.5|2527.5|2543|2528|2541.3|2526.3|11
1726797600000|2024-09-20 02:00:00|2542|2527|2542.8|2527.8|2543.8|2528.8|2541|2526|23
1726797900000|2024-09-20 02:05:00|2542.3|2527.3|2546.3|2531.3|2548.3|2533.3|2542.3|2527.3|21
1726798200000|2024-09-20 02:10:00|2545.5|2530.5|2543.3|2528.3|2546|2531|2542.8|2527.8|22
1726798500000|2024-09-20 02:15:00|2543.8|2528.8|2543.5|2528.5|2543.8|2528.8|2542.8|2527.8|4
1726799100000|2024-09-20 02:25:00|2544|2529|2544.5|2529.5|2545|2530|2544|2529|6
1726799400000|2024-09-20 02:30:00|2545.3|2530.3|2545.8|2530.8|2545.8|2530.8|2544.3|2529.3|14
1726799700000|2024-09-20 02:35:00|2545.3|2530.3|2545|2530|2545.8|2530.8|2544.5|2529.5|9
1726800000000|2024-09-20 02:40:00|2544.5|2529.5|2544.8|2529.8|2544.8|2529.8|2543.3|2528.3|9
1726800300000|2024-09-20 02:45:00|2545|2530|2544.5|2529.5|2545|2530|2544|2529|6
1726800600000|2024-09-20 02:50:00|2544.8|2529.8|2545|2530|2545.3|2530.3|2544.3|2529.3|5
1726800900000|2024-09-20 02:55:00|2545.5|2530.5|2544.5|2529.5|2546|2531|2544.5|2529.5|5
1726801200000|2024-09-20 03:00:00|2544.8|2529.8|2548.5|2533.5|2548.5|2533.5|2544.8|2529.8|9
1726801500000|2024-09-20 03:05:00|2548.3|2533.3|2548.3|2533.3|2548.3|2533.3|2546.8|2531.8|11
1726801800000|2024-09-20 03:10:00|2548.5|2533.5|2548.3|2533.3|2548.5|2533.5|2548|2533|4
1726802100000|2024-09-20 03:15:00|2548.5|2533.5|2553.5|2538.5|2553.5|2538.5|2547.8|2532.8|16
1726802400000|2024-09-20 03:20:00|2552.8|2537.8|2553|2538|2553.5|2538.5|2552.8|2537.8|6
1726802700000|2024-09-20 03:25:00|2553.5|2538.5|2551|2536|2553.5|2538.5|2551|2536|8
1726803000000|2024-09-20 03:30:00|2551.3|2536.3|2550.8|2535.8|2551.3|2536.3|2550.8|2535.8|2
1726803300000|2024-09-20 03:35:00|2550.5|2535.5|2551.3|2536.3|2551.5|2536.5|2550.5|2535.5|4
1726803600000|2024-09-20 03:40:00|2551.5|2536.5|2551.3|2536.3|2552.5|2537.5|2551.3|2536.3|5
1726803900000|2024-09-20 03:45:00|2551.5|2536.5|2551.5|2536.5|2551.5|2536.5|2551.5|2536.5|1
1726804200000|2024-09-20 03:50:00|2551.3|2536.3|2550.8|2535.8|2551.3|2536.3|2550.8|2535.8|2
1726804500000|2024-09-20 03:55:00|2551|2536|2551.3|2536.3|2551.8|2536.8|2551|2536|4
1726804800000|2024-09-20 04:00:00|2551|2536|2551.3|2536.3|2551.3|2536.3|2550.5|2535.5|4
1726805100000|2024-09-20 04:05:00|2551.5|2536.5|2551.3|2536.3|2551.5|2536.5|2551.3|2536.3|2
1726805400000|2024-09-20 04:10:00|2551.5|2536.5|2551.5|2536.5|2552|2537|2551.5|2536.5|3
1726805700000|2024-09-20 04:15:00|2551.8|2536.8|2551.8|2536.8|2551.8|2536.8|2551.3|2536.3|4
1726806000000|2024-09-20 04:20:00|2552|2537|2551.5|2536.5|2552|2537|2551.5|2536.5|2
1726806300000|2024-09-20 04:25:00|2552|2537|2552|2537|2552|2537|2552|2537|1
1726806600000|2024-09-20 04:30:00|2551.8|2536.8|2552|2537|2552|2537|2551.5|2536.5|3
1726806900000|2024-09-20 04:35:00|2551.5|2536.5|2550.5|2535.5|2551.5|2536.5|2550.5|2535.5|3
1726807200000|2024-09-20 04:40:00|2551|2536|2550.5|2535.5|2551|2536|2550|2535|5
1726807500000|2024-09-20 04:45:00|2551|2536|2551|2536|2551|2536|2551|2536|1
1726808400000|2024-09-20 05:00:00|2551.5|2536.5|2550|2535|2551.5|2536.5|2550|2535|5
1726809000000|2024-09-20 05:10:00|2549.5|2534.5|2548.5|2533.5|2549.8|2534.8|2548.5|2533.5|11
1726809300000|2024-09-20 05:15:00|2548|2533|2548|2533|2548|2533|2547.3|2532.3|5
1726809600000|2024-09-20 05:20:00|2548.3|2533.3|2548.3|2533.3|2548.3|2533.3|2548.3|2533.3|1
1726809900000|2024-09-20 05:25:00|2548.5|2533.5|2550.3|2535.3|2550.3|2535.3|2548.5|2533.5|7
1726810200000|2024-09-20 05:30:00|2549.8|2534.8|2547.3|2532.3|2549.8|2534.8|2546.3|2531.3|20
1726810500000|2024-09-20 05:35:00|2547.5|2532.5|2545.5|2530.5|2547.8|2532.8|2545.3|2530.3|14
1726810800000|2024-09-20 05:40:00|2546|2531|2548|2533|2548|2533|2546|2531|9
1726811100000|2024-09-20 05:45:00|2547.3|2532.3|2545.8|2530.8|2548|2533|2545.8|2530.8|9
1726811400000|2024-09-20 05:50:00|2546.3|2531.3|2548.5|2533.5|2548.5|2533.5|2546.3|2531.3|8
1726811700000|2024-09-20 05:55:00|2549.5|2534.5|2550.5|2535.5|2551.5|2536.5|2549.5|2534.5|7
1726812000000|2024-09-20 06:00:00|2551|2536|2550.8|2535.8|2553|2538|2550.8|2535.8|13
1726812300000|2024-09-20 06:05:00|2551.3|2536.3|2554|2539|2554|2539|2551.3|2536.3|13
1726812600000|2024-09-20 06:10:00|2553.5|2538.5|2551.5|2536.5|2554.3|2539.3|2550.8|2535.8|19
1726812900000|2024-09-20 06:15:00|2551|2536|2546.8|2540.8|2551|2541|2543.8|2535.5|77
1726813200000|2024-09-20 06:20:00|2547|2541|2547.8|2541.8|2548|2542|2546.3|2540.3|31
1726813500000|2024-09-20 06:25:00|2548|2542|2548|2542|2549|2543|2547.8|2541.8|42
1726813800000|2024-09-20 06:30:00|2547.8|2541.8|2548.5|2542.5|2550.5|2544.5|2547.5|2541.5|31
1726814100000|2024-09-20 06:35:00|2548.3|2542.3|2549|2543|2549.5|2543.5|2547.3|2541.3|69
1726814400000|2024-09-20 06:40:00|2548.8|2542.8|2551.3|2545.3|2551.3|2545.3|2548.8|2542.8|24
1726814700000|2024-09-20 06:45:00|2551.5|2545.5|2551.8|2545.8|2553.3|2547.3|2549|2543|56
1726815000000|2024-09-20 06:50:00|2551.5|2545.5|2552.5|2546.5|2552.8|2546.8|2551|2545|56
1726815300000|2024-09-20 06:55:00|2552.3|2546.3|2549.5|2543.5|2552.3|2546.3|2548.5|2542.5|54
1726815600000|2024-09-20 07:00:00|2550.5|2544.5|2549.5|2543.5|2552.8|2546.8|2548.1|2542.1|170
1726815900000|2024-09-20 07:05:00|2549.8|2543.8|2549.8|2543.8|2552.8|2546.8|2548.1|2542.1|106
1726816200000|2024-09-20 07:10:00|2549.5|2543.5|2552.8|2546.8|2553.5|2547.5|2548.9|2542.9|71
1726816500000|2024-09-20 07:15:00|2552.5|2546.5|2541.8|2535.8|2552.8|2546.8|2541.4|2535.4|87
1726816800000|2024-09-20 07:20:00|2541.5|2535.5|2538.3|2532.3|2541.5|2535.5|2534.9|2528.9|107
1726817100000|2024-09-20 07:25:00|2538.5|2532.5|2540.5|2534.5|2542.3|2536.3|2538.5|2532.5|66
1726817400000|2024-09-20 07:30:00|2540.8|2534.8|2543.3|2537.3|2546.8|2540.8|2540.5|2534.5|94
1726817700000|2024-09-20 07:35:00|2543|2537|2536.3|2530.3|2543|2537|2535.5|2529.5|73
1726818000000|2024-09-20 07:40:00|2536.5|2530.5|2531.5|2525.5|2537.8|2531.8|2531.5|2525.5|61
1726818300000|2024-09-20 07:45:00|2531.3|2525.3|2533.8|2527.8|2535|2529|2531.3|2525.3|48
1726818600000|2024-09-20 07:50:00|2534|2528|2537.3|2531.3|2537.8|2531.8|2533.3|2527.3|39
1726818900000|2024-09-20 07:55:00|2537|2531|2535|2529|2537.3|2531.3|2534.3|2528.3|51
1726819200000|2024-09-20 08:00:00|2534.3|2528.3|2529.5|2523.5|2536|2530|2528.3|2522.3|96
1726819500000|2024-09-20 08:05:00|2529.8|2523.8|2528.3|2522.3|2531|2525|2526.3|2520.3|55
1726819800000|2024-09-20 08:10:00|2528.5|2522.5|2528.3|2522.3|2528.8|2522.8|2524.5|2518.5|73
1726820100000|2024-09-20 08:15:00|2528|2522|2527.3|2521.3|2528|2522|2525.3|2519.3|50
1726820400000|2024-09-20 08:20:00|2527|2521|2528.3|2522.3|2528.3|2522.3|2525.5|2519.5|37
1726820700000|2024-09-20 08:25:00|2528.5|2522.5|2528.5|2522.5|2529.3|2523.3|2525.8|2519.8|51
1726821000000|2024-09-20 08:30:00|2528.8|2522.8|2528.8|2522.8|2529.8|2523.8|2528|2522|57
1726821300000|2024-09-20 08:35:00|2528.5|2522.5|2526.3|2520.3|2529|2523|2525.3|2519.3|56
1726821600000|2024-09-20 08:40:00|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2525|2519|33
1726821900000|2024-09-20 08:45:00|2526|2520|2528|2522|2528.3|2522.3|2525.8|2519.8|36
1726822200000|2024-09-20 08:50:00|2527.8|2521.8|2526.3|2520.3|2528|2522|2526|2520|26
1726822500000|2024-09-20 08:55:00|2526.5|2520.5|2528.3|2522.3|2529.3|2523.3|2526.3|2520.3|34
1726822800000|2024-09-20 09:00:00|2528|2522|2531.3|2525.3|2531.3|2525.3|2527.8|2521.8|38
1726823100000|2024-09-20 09:05:00|2531|2525|2527.8|2521.8|2531.3|2525.3|2527.8|2521.8|44
1726823400000|2024-09-20 09:10:00|2527.5|2521.5|2525.3|2519.3|2530.3|2524.3|2525.3|2519.3|44
1726823700000|2024-09-20 09:15:00|2525|2519|2528.3|2522.3|2528.3|2522.3|2525|2519|30
1726824000000|2024-09-20 09:20:00|2528|2522|2526.5|2520.5|2528.5|2522.5|2525.8|2519.8|27
1726824300000|2024-09-20 09:25:00|2526.8|2520.8|2524.8|2518.8|2527.5|2521.5|2524.3|2518.3|27
1726824600000|2024-09-20 09:30:00|2525|2519|2522.5|2516.5|2525.5|2519.5|2522|2516|41
1726824900000|2024-09-20 09:35:00|2522.8|2516.8|2525.3|2519.3|2525.3|2519.3|2522.3|2516.3|35
1726825200000|2024-09-20 09:40:00|2525.5|2519.5|2523.8|2517.8|2525.8|2519.8|2523.3|2517.3|37
1726825500000|2024-09-20 09:45:00|2524|2518|2522.8|2516.8|2524.3|2518.3|2522.3|2516.3|24
1726825800000|2024-09-20 09:50:00|2522.5|2516.5|2522.3|2516.3|2522.8|2516.8|2520.3|2514.3|43
1726826100000|2024-09-20 09:55:00|2522|2516|2522.5|2516.5|2523.3|2517.3|2521.5|2515.5|25
1726826400000|2024-09-20 10:00:00|2522.8|2516.8|2521.5|2515.5|2523.5|2517.5|2520.5|2514.5|31
1726826700000|2024-09-20 10:05:00|2521.8|2515.8|2523.8|2517.8|2523.8|2517.8|2521.8|2515.8|33
1726827000000|2024-09-20 10:10:00|2524.3|2518.3|2524.5|2518.5|2525|2519|2523|2517|41
1726827300000|2024-09-20 10:15:00|2524.3|2518.3|2524.8|2518.8|2525|2519|2523.5|2517.5|29
1726827600000|2024-09-20 10:20:00|2525|2519|2523.3|2517.3|2525.5|2519.5|2522.3|2516.3|29
1726827900000|2024-09-20 10:25:00|2523.5|2517.5|2522|2516|2523.5|2517.5|2521.3|2515.3|36
1726828200000|2024-09-20 10:30:00|2522.3|2516.3|2521.8|2515.8|2522.8|2516.8|2521.8|2515.8|21
1726828500000|2024-09-20 10:35:00|2522|2516|2522.5|2516.5|2523.8|2517.8|2521.8|2515.8|26
1726828800000|2024-09-20 10:40:00|2522.8|2516.8|2522.3|2516.3|2523.5|2517.5|2522|2516|20
1726829100000|2024-09-20 10:45:00|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2520.5|2514.5|39
1726829400000|2024-09-20 10:50:00|2522.3|2516.3|2521|2515|2522.3|2516.3|2521|2515|15
1726829700000|2024-09-20 10:55:00|2520.8|2514.8|2519.5|2513.5|2521.3|2515.3|2519.3|2513.3|24
1726830000000|2024-09-20 11:00:00|2519.8|2513.8|2520.3|2514.3|2521.8|2515.8|2519.3|2513.3|37
1726830300000|2024-09-20 11:05:00|2520.5|2514.5|2519.5|2513.5|2520.8|2514.8|2518.5|2512.5|26
1726830600000|2024-09-20 11:10:00|2519.8|2513.8|2517|2511|2519.8|2513.8|2516.8|2510.8|32
1726830900000|2024-09-20 11:15:00|2516.8|2510.8|2516.5|2510.5|2517.8|2511.8|2516.5|2510.5|18
1726831200000|2024-09-20 11:20:00|2516.8|2510.8|2515.8|2509.8|2517|2511|2514.8|2508.8|22
1726831500000|2024-09-20 11:25:00|2516|2510|2513.8|2507.8|2516|2510|2511.3|2505.3|52
1726831800000|2024-09-20 11:30:00|2513.5|2507.5|2510.8|2504.8|2514|2508|2509.8|2503.8|74
1726832100000|2024-09-20 11:35:00|2510.5|2504.5|2507.5|2501.5|2511.5|2505.5|2505.5|2499.5|109
1726832400000|2024-09-20 11:40:00|2507.3|2501.3|2509.8|2503.8|2510.3|2504.3|2507|2501|32
1726832700000|2024-09-20 11:45:00|2509.5|2503.5|2509.8|2503.8|2512|2506|2509.5|2503.5|49
1726833000000|2024-09-20 11:50:00|2509.5|2503.5|2510|2504|2512|2506|2509.3|2503.3|57
1726833300000|2024-09-20 11:55:00|2510.3|2504.3|2508.5|2502.5|2511.5|2505.5|2506.8|2500.8|65
1726833600000|2024-09-20 12:00:00|2508.3|2502.3|2506.3|2500.3|2509|2503|2505.8|2499.8|69
1726833900000|2024-09-20 12:05:00|2506|2500|2511|2505|2511|2505|2505.5|2499.5|62
1726834200000|2024-09-20 12:10:00|2511.3|2505.3|2509.5|2503.5|2511.5|2505.5|2509.3|2503.3|78
1726834500000|2024-09-20 12:15:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.3|2503.3|27
1726834800000|2024-09-20 12:20:00|2510.5|2504.5|2512.5|2506.5|2512.5|2506.5|2510.3|2504.3|44
1726835100000|2024-09-20 12:25:00|2512.3|2506.3|2514.5|2508.5|2515.6|2509.6|2511.5|2505.5|49
1726835400000|2024-09-20 12:30:00|2514.8|2508.8|2515.8|2509.8|2518.8|2512.8|2513.5|2507.5|96
1726835700000|2024-09-20 12:35:00|2516|2510|2515.3|2509.3|2516.3|2510.3|2513.8|2507.8|51
1726836000000|2024-09-20 12:40:00|2515.8|2509.8|2515.5|2509.5|2516.3|2510.3|2513.8|2507.8|32
1726836300000|2024-09-20 12:45:00|2515.8|2509.8|2512.5|2506.5|2516.3|2510.3|2512|2506|44
1726836600000|2024-09-20 12:50:00|2512.3|2506.3|2511.8|2505.8|2512.8|2506.8|2511.3|2505.3|62
1726836900000|2024-09-20 12:55:00|2512|2506|2510.8|2504.8|2512.8|2506.8|2510.3|2504.3|76
1726837200000|2024-09-20 13:00:00|2511|2505|2499.4|2493.4|2511.8|2505.8|2497.9|2491.9|243
1726837500000|2024-09-20 13:05:00|2499.1|2493.1|2497.8|2491.8|2501.6|2495.6|2495.5|2489.5|184
1726837800000|2024-09-20 13:10:00|2498|2492|2499.8|2493.8|2500.8|2494.8|2496.5|2490.5|109
1726838100000|2024-09-20 13:15:00|2499|2493|2498.3|2492.3|2500.5|2494.5|2497|2491|89
1726838400000|2024-09-20 13:20:00|2498|2492|2502.5|2496.5|2504.8|2498.8|2497.5|2491.5|139
1726838700000|2024-09-20 13:25:00|2502.8|2496.8|2500.3|2494.3|2504|2498|2500.3|2494.3|67
1726839000000|2024-09-20 13:30:00|2500.5|2494.5|2496.8|2490.8|2501|2495|2496.5|2490.5|115
1726839300000|2024-09-20 13:35:00|2496.3|2490.3|2495.8|2489.8|2497|2491|2494.5|2488.5|110
1726839600000|2024-09-20 13:40:00|2495.5|2489.5|2493.5|2487.5|2498|2492|2493|2487|94
1726839900000|2024-09-20 13:45:00|2493.8|2487.8|2489|2483|2494.3|2488.3|2488.8|2482.8|144
1726840200000|2024-09-20 13:50:00|2488.8|2482.8|2486|2480|2491|2485|2485.3|2479.3|139
1726840500000|2024-09-20 13:55:00|2485.8|2479.8|2485.3|2479.3|2488.5|2482.5|2485.3|2479.3|76
1726840800000|2024-09-20 14:00:00|2485|2479|2483.8|2477.8|2487.1|2481.1|2481.3|2475.3|197
1726841100000|2024-09-20 14:05:00|2484|2478|2488.3|2482.3|2489|2483|2482.3|2476.3|126
1726841400000|2024-09-20 14:10:00|2488.5|2482.5|2486.3|2480.3|2491|2485|2484.8|2478.8|117
1726841700000|2024-09-20 14:15:00|2486.5|2480.5|2490|2484|2490|2484|2486.5|2480.5|109
1726842000000|2024-09-20 14:20:00|2491|2485|2494.3|2488.3|2495.5|2489.5|2489.3|2483.3|147
1726842300000|2024-09-20 14:25:00|2494|2488|2495.8|2489.8|2496|2490|2493.5|2487.5|120
1726842600000|2024-09-20 14:30:00|2496|2490|2496.5|2490.5|2498|2492|2495|2489|106
1726842900000|2024-09-20 14:35:00|2496|2490|2491.8|2485.8|2496|2490|2489.3|2483.3|101
1726843200000|2024-09-20 14:40:00|2491.5|2485.5|2489.5|2483.5|2493.5|2487.5|2488.3|2482.3|119
1726843500000|2024-09-20 14:45:00|2489.3|2483.3|2490.8|2484.8|2493.5|2487.5|2488.3|2482.3|82
1726843800000|2024-09-20 14:50:00|2490.5|2484.5|2489.3|2483.3|2491|2485|2486.8|2480.8|70
1726844100000|2024-09-20 14:55:00|2489.5|2483.5|2493.8|2487.8|2496.3|2490.3|2489.5|2483.5|115
1726844400000|2024-09-20 15:00:00|2494.3|2488.3|2494.8|2488.8|2496.3|2490.3|2493.5|2487.5|63
1726844700000|2024-09-20 15:05:00|2495|2489|2489.8|2483.8|2495.8|2489.8|2488.5|2482.5|76
1726845000000|2024-09-20 15:10:00|2490|2484|2489.8|2483.8|2490.8|2484.8|2488.8|2482.8|51
1726845300000|2024-09-20 15:15:00|2489.5|2483.5|2486|2480|2489.5|2483.5|2485.3|2479.3|100
1726845600000|2024-09-20 15:20:00|2486.3|2480.3|2483.5|2477.5|2486.3|2480.3|2481.3|2475.3|82
1726845900000|2024-09-20 15:25:00|2483.8|2477.8|2488.3|2482.3|2490.1|2484.1|2483.5|2477.5|203
1726846200000|2024-09-20 15:30:00|2488|2482|2487.8|2481.8|2488.3|2482.3|2485.8|2479.8|86
1726846500000|2024-09-20 15:35:00|2488|2482|2486.3|2480.3|2488.5|2482.5|2485.3|2479.3|81
1726846800000|2024-09-20 15:40:00|2486.5|2480.5|2489.8|2483.8|2490|2484|2486|2480|96
1726847100000|2024-09-20 15:45:00|2489.5|2483.5|2489.3|2483.3|2490.5|2484.5|2487.8|2481.8|57
1726847400000|2024-09-20 15:50:00|2488.8|2482.8|2489.3|2483.3|2489.5|2483.5|2487.8|2481.8|30
1726847700000|2024-09-20 15:55:00|2489.5|2483.5|2489.5|2483.5|2491|2485|2489|2483|41
1726848000000|2024-09-20 16:00:00|2489.8|2483.8|2486.8|2480.8|2489.8|2483.8|2485.8|2479.8|34
1726848300000|2024-09-20 16:05:00|2486.5|2480.5|2488.5|2482.5|2488.8|2482.8|2484.8|2478.8|36
1726848600000|2024-09-20 16:10:00|2488.8|2482.8|2491|2485|2491.8|2485.8|2488.8|2482.8|23
1726848900000|2024-09-20 16:15:00|2490.5|2484.5|2488.5|2482.5|2490.8|2484.8|2488.5|2482.5|14
1726849200000|2024-09-20 16:20:00|2488.3|2482.3|2489|2483|2489.5|2483.5|2488|2482|9
1726849500000|2024-09-20 16:25:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488|2482|14
1726849800000|2024-09-20 16:30:00|2488.3|2482.3|2486.8|2480.8|2488.3|2482.3|2486.5|2480.5|18
1726850100000|2024-09-20 16:35:00|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|5
1726850400000|2024-09-20 16:40:00|2486.8|2480.8|2487|2481|2487.8|2481.8|2486.8|2480.8|10
1726850700000|2024-09-20 16:45:00|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2486.8|2480.8|52
1726851000000|2024-09-20 16:50:00|2488.5|2482.5|2489.8|2483.8|2490|2484|2488.5|2482.5|28
1726851300000|2024-09-20 16:55:00|2490.5|2483|2492.3|2484.8|2492.8|2485.3|2489.5|2482|22
1726851600000|2024-09-20 17:00:00|2492.5|2485|2493.6|2487.6|2494.4|2488.4|2491.1|2485|35
1726851900000|2024-09-20 17:05:00|2493.4|2487.4|2492.9|2486.9|2493.9|2487.9|2492.6|2486.6|15
1726852200000|2024-09-20 17:10:00|2492.6|2486.6|2490.9|2484.9|2492.6|2486.6|2490.6|2484.6|10
1726852500000|2024-09-20 17:15:00|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2491.1|2485.1|2
1726852800000|2024-09-20 17:20:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|8
1726853100000|2024-09-20 17:25:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1726853400000|2024-09-20 17:30:00|2491.1|2485.1|2491.9|2485.9|2491.9|2485.9|2490.9|2484.9|8
1726853700000|2024-09-20 17:35:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|6
1726854000000|2024-09-20 17:40:00|2491.6|2485.6|2489.4|2483.4|2492.1|2486.1|2489.1|2483.1|11
1726854300000|2024-09-20 17:45:00|2490.6|2484.6|2489.6|2483.6|2490.6|2484.6|2488.9|2482.9|9
1726854600000|2024-09-20 17:50:00|2489.9|2483.9|2492.4|2486.4|2493.4|2487.4|2489.9|2483.9|24
1726854900000|2024-09-20 17:55:00|2493.1|2487.1|2494|2479|2497.3|2487.1|2492.9|2479|10
1727049600000|2024-09-23 00:00:00|2487.5|2481.5|2486.3|2480.3|2487.8|2481.8|2484|2478|30
1727049900000|2024-09-23 00:05:00|2486|2480|2483.3|2477.3|2486|2480|2483.3|2477.3|25
1727050200000|2024-09-23 00:10:00|2483|2477|2484.3|2478.3|2485|2479|2483|2477|11
1727050500000|2024-09-23 00:15:00|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|5
1727050800000|2024-09-23 00:20:00|2483.8|2477.8|2483.5|2477.5|2484|2478|2483.5|2477.5|8
1727051100000|2024-09-23 00:25:00|2484|2478|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|9
1727051400000|2024-09-23 00:30:00|2483.8|2477.8|2483|2477|2484.5|2478.5|2483|2477|7
1727051700000|2024-09-23 00:35:00|2483.3|2477.3|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|7
1727052000000|2024-09-23 00:40:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1727052300000|2024-09-23 00:45:00|2482.8|2476.8|2481.5|2475.5|2483.5|2477.5|2481.5|2475.5|16
1727052600000|2024-09-23 00:50:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1727052900000|2024-09-23 00:55:00|2482|2476|2483.3|2475.8|2484.3|2478.3|2482|2475.8|16
1727053200000|2024-09-23 01:00:00|2483|2475.5|2481.8|2475.8|2483.8|2476.5|2478.8|2472.8|193
1727053500000|2024-09-23 01:05:00|2482|2476|2481.5|2475.5|2485|2479|2481.3|2475.3|133
1727053800000|2024-09-23 01:10:00|2481.3|2475.3|2482.3|2476.3|2483|2477|2480.8|2474.8|48
1727054100000|2024-09-23 01:15:00|2482|2476|2478.8|2472.8|2482.8|2476.8|2477.3|2471.3|100
1727054400000|2024-09-23 01:20:00|2479|2473|2479.5|2473.5|2481.8|2475.8|2478.5|2472.5|122
1727054700000|2024-09-23 01:25:00|2479.3|2473.3|2479.3|2473.3|2480.3|2474.3|2477|2471|123
1727055000000|2024-09-23 01:30:00|2479.5|2473.5|2481.5|2475.5|2481.8|2475.8|2478|2472|87
1727055300000|2024-09-23 01:35:00|2481.3|2475.3|2483.5|2477.5|2485|2479|2480.8|2474.8|88
1727055600000|2024-09-23 01:40:00|2483.8|2477.8|2487.8|2481.8|2489|2483|2483.3|2477.3|156
1727055900000|2024-09-23 01:45:00|2488|2482|2485.5|2479.5|2488.3|2482.3|2485.3|2479.3|161
1727056200000|2024-09-23 01:50:00|2485.8|2479.8|2483.5|2477.5|2486.8|2480.8|2483|2477|91
1727056500000|2024-09-23 01:55:00|2483.8|2477.8|2482|2476|2483.8|2477.8|2481.8|2475.8|89
1727056800000|2024-09-23 02:00:00|2482.3|2476.3|2477.8|2471.8|2482.5|2476.5|2477|2471|106
1727057100000|2024-09-23 02:05:00|2477.5|2471.5|2471.5|2465.5|2477.5|2471.5|2471.3|2465.3|66
1727057400000|2024-09-23 02:10:00|2471.8|2465.8|2473|2467|2475.3|2469.3|2471.8|2465.8|125
1727057700000|2024-09-23 02:15:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2471.8|2465.8|27
1727058000000|2024-09-23 02:20:00|2472|2466|2473.5|2467.5|2474|2468|2472|2466|24
1727058300000|2024-09-23 02:25:00|2473.3|2467.3|2473|2467|2474.8|2468.8|2473|2467|20
1727058600000|2024-09-23 02:30:00|2472.8|2466.8|2472.5|2466.5|2473.8|2467.8|2472|2466|75
1727058900000|2024-09-23 02:35:00|2472.8|2466.8|2473.5|2467.5|2473.8|2467.8|2472|2466|43
1727059200000|2024-09-23 02:40:00|2473.3|2467.3|2472.8|2466.8|2475|2469|2471.8|2465.8|72
1727059500000|2024-09-23 02:45:00|2472.5|2466.5|2475.8|2469.8|2478.5|2472.5|2472.5|2466.5|99
1727059800000|2024-09-23 02:50:00|2475.5|2469.5|2479|2473|2479|2473|2474.3|2468.3|68
1727060100000|2024-09-23 02:55:00|2478.8|2472.8|2476.5|2470.5|2479.3|2473.3|2476|2470|66
1727060400000|2024-09-23 03:00:00|2476.3|2470.3|2476.8|2470.8|2477.5|2471.5|2475.5|2469.5|85
1727060700000|2024-09-23 03:05:00|2477|2471|2477.5|2471.5|2478.3|2472.3|2476|2470|70
1727061000000|2024-09-23 03:10:00|2477.3|2471.3|2475|2469|2479.3|2473.3|2474.8|2468.8|57
1727061300000|2024-09-23 03:15:00|2475.3|2469.3|2476.3|2470.3|2478.3|2472.3|2474.8|2468.8|49
1727061600000|2024-09-23 03:20:00|2476|2470|2476.8|2470.8|2477|2471|2474.5|2468.5|24
1727061900000|2024-09-23 03:25:00|2476.5|2470.5|2476.3|2468.8|2476.8|2470.5|2475|2468.8|32
1727062200000|2024-09-23 03:30:00|2476|2468.5|2474.5|2468.5|2476.5|2469.8|2474.5|2468.3|12
1727062500000|2024-09-23 03:35:00|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.5|2467.5|7
1727062800000|2024-09-23 03:40:00|2474|2468|2474.5|2468.5|2475.5|2469.5|2474|2468|10
1727063100000|2024-09-23 03:45:00|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1727063400000|2024-09-23 03:50:00|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|6
1727063700000|2024-09-23 03:55:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1727064000000|2024-09-23 04:00:00|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|3
1727064300000|2024-09-23 04:05:00|2472.3|2466.3|2473.5|2467.5|2474|2468|2472.3|2466.3|9
1727064600000|2024-09-23 04:10:00|2473.3|2467.3|2473|2467|2473.5|2467.5|2473|2467|6
1727064900000|2024-09-23 04:15:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1727065200000|2024-09-23 04:20:00|2473.3|2467.3|2473|2467|2473.8|2467.8|2473|2467|6
1727065500000|2024-09-23 04:25:00|2473.5|2467.5|2475|2469|2475.5|2469.5|2473.5|2467.5|13
1727065800000|2024-09-23 04:30:00|2475.3|2469.3|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|6
1727066100000|2024-09-23 04:35:00|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.5|2468.5|4
1727066400000|2024-09-23 04:40:00|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1727066700000|2024-09-23 04:45:00|2474.3|2468.3|2473.3|2467.3|2474.3|2468.3|2473.3|2467.3|5
1727067000000|2024-09-23 04:50:00|2473|2467|2473.8|2467.8|2474|2468|2472.5|2466.5|10
1727067300000|2024-09-23 04:55:00|2473.5|2467.5|2474.5|2468.5|2476|2470|2473.5|2467.5|17
1727067600000|2024-09-23 05:00:00|2474.3|2468.3|2471.5|2465.5|2474.5|2468.5|2471.5|2465.5|35
1727067900000|2024-09-23 05:05:00|2471.3|2465.3|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|15
1727068200000|2024-09-23 05:10:00|2471.5|2465.5|2471.5|2465.5|2472|2466|2471|2465|10
1727068500000|2024-09-23 05:15:00|2471.8|2465.8|2472.5|2466.5|2473|2467|2471.8|2465.8|5
1727068800000|2024-09-23 05:20:00|2472.8|2466.8|2474.8|2468.8|2475.5|2469.5|2472.5|2466.5|20
1727069100000|2024-09-23 05:25:00|2475|2469|2474.8|2467.3|2475.3|2469|2474.5|2467.3|6
1727069400000|2024-09-23 05:30:00|2474.5|2467|2474.5|2468.5|2475|2469|2473|2465.8|48
1727069700000|2024-09-23 05:35:00|2474.8|2468.8|2477.3|2471.3|2479|2473|2474.8|2468.8|55
1727070000000|2024-09-23 05:40:00|2477|2471|2478|2472|2479.5|2473.5|2477|2471|61
1727070300000|2024-09-23 05:45:00|2477.8|2471.8|2476.8|2470.8|2478.8|2472.8|2476|2470|45
1727070600000|2024-09-23 05:50:00|2476.5|2470.5|2472.8|2466.8|2476.8|2470.8|2472.8|2466.8|49
1727070900000|2024-09-23 05:55:00|2472.5|2466.5|2471.5|2465.5|2472.5|2466.5|2471.3|2465.3|26
1727071200000|2024-09-23 06:00:00|2471.3|2465.3|2466.5|2460.5|2472|2466|2465.5|2459.5|52
1727071500000|2024-09-23 06:05:00|2466.3|2460.3|2464.5|2458.5|2466.5|2460.5|2464|2458|64
1727071800000|2024-09-23 06:10:00|2464.3|2458.3|2466|2460|2468.3|2462.3|2463.8|2457.8|46
1727072100000|2024-09-23 06:15:00|2466.3|2460.3|2465.5|2459.5|2467.3|2461.3|2465|2459|59
1727072400000|2024-09-23 06:20:00|2465.8|2459.8|2467|2461|2469.5|2463.5|2465.5|2459.5|50
1727072700000|2024-09-23 06:25:00|2467.3|2461.3|2469.5|2463.5|2470|2464|2466.8|2460.8|51
1727073000000|2024-09-23 06:30:00|2469.3|2463.3|2470.5|2464.5|2471.8|2465.8|2469|2463|48
1727073300000|2024-09-23 06:35:00|2470.3|2464.3|2468|2462|2470.3|2464.3|2468|2462|52
1727073600000|2024-09-23 06:40:00|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2466.5|2460.5|37
1727073900000|2024-09-23 06:45:00|2467|2461|2470.8|2464.8|2471.8|2465.8|2466.5|2460.5|74
1727074200000|2024-09-23 06:50:00|2470.5|2464.5|2472.5|2466.5|2473|2467|2468.5|2462.5|60
1727074500000|2024-09-23 06:55:00|2472.8|2466.8|2468.5|2462.5|2472.8|2466.8|2468.3|2462.3|90
1727074800000|2024-09-23 07:00:00|2468.3|2462.3|2468.8|2462.8|2476.8|2470.8|2467.5|2461.5|158
1727075100000|2024-09-23 07:05:00|2469|2463|2466.8|2460.8|2470.8|2464.8|2459.8|2453.8|144
1727075400000|2024-09-23 07:10:00|2467|2461|2468.3|2462.3|2473|2467|2467|2461|125
1727075700000|2024-09-23 07:15:00|2468|2462|2468.3|2462.3|2470.5|2464.5|2466|2460|146
1727076000000|2024-09-23 07:20:00|2468|2462|2470.6|2464.6|2472.4|2466.4|2467.5|2461.5|116
1727076300000|2024-09-23 07:25:00|2470.9|2464.9|2473.9|2467.9|2474.6|2468.6|2470.9|2464.9|54
1727076600000|2024-09-23 07:30:00|2472.6|2466.6|2476.4|2470.4|2479.9|2473.9|2471.9|2465.9|103
1727076900000|2024-09-23 07:35:00|2476.1|2470.1|2474.1|2468.1|2477.6|2471.6|2473.1|2467.1|99
1727077200000|2024-09-23 07:40:00|2474.4|2468.4|2474.1|2468.1|2475.1|2469.1|2472.9|2466.9|59
1727077500000|2024-09-23 07:45:00|2473.9|2467.9|2469.9|2463.9|2473.9|2467.9|2466.6|2460.6|61
1727077800000|2024-09-23 07:50:00|2469.6|2463.6|2470.9|2464.9|2471.1|2465.1|2469.6|2463.6|58
1727078100000|2024-09-23 07:55:00|2471.1|2465.1|2471.6|2465.6|2474.1|2468.1|2470.1|2464.1|72
1727078400000|2024-09-23 08:00:00|2471.4|2465.4|2468.9|2462.9|2472.1|2466.1|2468.6|2462.6|100
1727078700000|2024-09-23 08:05:00|2468.6|2462.6|2465.9|2459.9|2469.1|2463.1|2465.9|2459.9|64
1727079000000|2024-09-23 08:10:00|2466.1|2460.1|2464.4|2458.4|2468.6|2462.6|2464.4|2458.4|64
1727079300000|2024-09-23 08:15:00|2464.1|2458.1|2467.1|2461.1|2467.6|2461.6|2463.6|2457.6|54
1727079600000|2024-09-23 08:20:00|2466.9|2460.9|2469.6|2463.6|2471.6|2465.6|2466.9|2460.9|62
1727079900000|2024-09-23 08:25:00|2469.4|2463.4|2466.9|2460.9|2469.6|2463.6|2466.6|2460.6|70
1727080200000|2024-09-23 08:30:00|2466.6|2460.6|2465.4|2459.4|2466.6|2460.6|2465.4|2459.4|19
1727080500000|2024-09-23 08:35:00|2465.1|2459.1|2463.9|2457.9|2465.1|2459.1|2461.1|2455.1|49
1727080800000|2024-09-23 08:40:00|2463.6|2457.6|2462.4|2456.4|2463.6|2457.6|2461.4|2455.4|49
1727081100000|2024-09-23 08:45:00|2462.6|2456.6|2462.1|2456.1|2463.1|2457.1|2461.6|2455.6|31
1727081400000|2024-09-23 08:50:00|2461.9|2455.9|2464.1|2458.1|2464.6|2458.6|2461.9|2455.9|43
1727081700000|2024-09-23 08:55:00|2463.9|2457.9|2464.6|2458.6|2465.6|2459.6|2463.4|2457.4|61
1727082000000|2024-09-23 09:00:00|2464.9|2458.9|2464.6|2458.6|2466.1|2460.1|2464.1|2458.1|57
1727082300000|2024-09-23 09:05:00|2464.9|2458.9|2465.1|2459.1|2465.9|2459.9|2464.4|2458.4|40
1727082600000|2024-09-23 09:10:00|2464.9|2458.9|2465.4|2459.4|2466.9|2460.9|2464.9|2458.9|48
1727082900000|2024-09-23 09:15:00|2465.6|2459.6|2464.1|2458.1|2466.1|2460.1|2463.6|2457.6|45
1727083200000|2024-09-23 09:20:00|2464.4|2458.4|2465.4|2459.4|2465.9|2459.9|2464.1|2458.1|31
1727083500000|2024-09-23 09:25:00|2465.6|2459.6|2465.4|2459.4|2467.4|2461.4|2465.4|2459.4|30
1727083800000|2024-09-23 09:30:00|2465.1|2459.1|2466.6|2460.6|2466.6|2460.6|2464.9|2458.9|17
1727084100000|2024-09-23 09:35:00|2466.9|2460.9|2467.4|2461.4|2467.9|2461.9|2466.6|2460.6|24
1727084400000|2024-09-23 09:40:00|2467.6|2461.6|2467.6|2461.6|2468.1|2462.1|2467.4|2461.4|19
1727084700000|2024-09-23 09:45:00|2467.9|2461.9|2467.1|2461.1|2469.6|2463.6|2467.1|2461.1|29
1727085000000|2024-09-23 09:50:00|2466.9|2460.9|2470.1|2464.1|2472.1|2466.1|2466.4|2460.4|39
1727085300000|2024-09-23 09:55:00|2469.9|2463.9|2469.4|2463.4|2470.6|2464.6|2468.9|2462.9|26
1727085600000|2024-09-23 10:00:00|2469.6|2463.6|2470.4|2464.4|2470.9|2464.9|2469.6|2463.6|21
1727085900000|2024-09-23 10:05:00|2470.6|2464.6|2471.6|2465.6|2472.6|2466.6|2470.6|2464.6|35
1727086200000|2024-09-23 10:10:00|2471.4|2465.4|2471.4|2465.4|2472.6|2466.6|2471.1|2465.1|35
1727086500000|2024-09-23 10:15:00|2471.1|2465.1|2470.4|2464.4|2471.9|2465.9|2470.1|2464.1|37
1727086800000|2024-09-23 10:20:00|2470.6|2464.6|2473.1|2467.1|2473.4|2467.4|2470.6|2464.6|49
1727087100000|2024-09-23 10:25:00|2472.9|2466.9|2473.6|2467.6|2474.9|2468.9|2472.9|2466.9|46
1727087400000|2024-09-23 10:30:00|2473.4|2467.4|2476.1|2470.1|2476.9|2470.9|2472.9|2466.9|32
1727087700000|2024-09-23 10:35:00|2475.9|2469.9|2476.4|2470.4|2477.9|2471.9|2475.9|2469.9|31
1727088000000|2024-09-23 10:40:00|2476.1|2470.1|2474.1|2468.1|2476.4|2470.4|2474.1|2468.1|26
1727088300000|2024-09-23 10:45:00|2473.9|2467.9|2474.6|2468.6|2475.6|2469.6|2473.4|2467.4|39
1727088600000|2024-09-23 10:50:00|2474.4|2468.4|2473.9|2467.9|2474.9|2468.9|2473.9|2467.9|26
1727088900000|2024-09-23 10:55:00|2473.6|2467.6|2473.4|2467.4|2474.4|2468.4|2473.4|2467.4|35
1727089200000|2024-09-23 11:00:00|2473.6|2467.6|2474.4|2468.4|2474.9|2468.9|2473.4|2467.4|52
1727089500000|2024-09-23 11:05:00|2474.1|2468.1|2473.4|2467.4|2474.4|2468.4|2473.1|2467.1|24
1727089800000|2024-09-23 11:10:00|2473.1|2467.1|2473.1|2467.1|2473.9|2467.9|2472.9|2466.9|14
1727090100000|2024-09-23 11:15:00|2472.9|2466.9|2472.9|2466.9|2473.4|2467.4|2471.6|2465.6|30
1727090400000|2024-09-23 11:20:00|2473.1|2467.1|2472.4|2466.4|2473.9|2467.9|2471.9|2465.9|35
1727090700000|2024-09-23 11:25:00|2472.1|2466.1|2471.1|2465.1|2472.9|2466.9|2471.1|2465.1|42
1727091000000|2024-09-23 11:30:00|2470.9|2464.9|2472.4|2466.4|2473.1|2467.1|2470.9|2464.9|34
1727091300000|2024-09-23 11:35:00|2472.6|2466.6|2474.9|2468.9|2474.9|2468.9|2472.4|2466.4|28
1727091600000|2024-09-23 11:40:00|2474.6|2468.6|2476.4|2470.4|2476.6|2470.6|2474.6|2468.6|18
1727091900000|2024-09-23 11:45:00|2476.1|2470.1|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|21
1727092200000|2024-09-23 11:50:00|2477.9|2471.9|2479.1|2473.1|2480.4|2474.4|2476.9|2470.9|31
1727092500000|2024-09-23 11:55:00|2478.9|2472.9|2477.4|2471.4|2481.1|2475.1|2477.1|2471.1|78
1727092800000|2024-09-23 12:00:00|2477.6|2471.6|2476.9|2470.9|2478.1|2472.1|2476.1|2470.1|54
1727093100000|2024-09-23 12:05:00|2476.6|2470.6|2479.4|2473.4|2479.4|2473.4|2476.6|2470.6|42
1727093400000|2024-09-23 12:10:00|2479.1|2473.1|2478.6|2472.6|2479.6|2473.6|2477.6|2471.6|29
1727093700000|2024-09-23 12:15:00|2478.9|2472.9|2482.1|2476.1|2482.9|2476.9|2478.9|2472.9|51
1727094000000|2024-09-23 12:20:00|2482.4|2476.4|2485.6|2479.6|2485.6|2479.6|2482.4|2476.4|28
1727094300000|2024-09-23 12:25:00|2485.4|2479.4|2482.1|2476.1|2486.1|2480.1|2482.1|2476.1|41
1727094600000|2024-09-23 12:30:00|2482.4|2476.4|2482.9|2476.9|2483.1|2477.1|2480.6|2474.6|39
1727094900000|2024-09-23 12:35:00|2483.1|2477.1|2482.4|2476.4|2483.4|2477.4|2482.1|2476.1|23
1727095200000|2024-09-23 12:40:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2481.4|2475.4|18
1727095500000|2024-09-23 12:45:00|2482.6|2476.6|2484.9|2478.9|2485.4|2479.4|2482.6|2476.6|19
1727095800000|2024-09-23 12:50:00|2484.6|2478.6|2484.4|2478.4|2485.1|2479.1|2483.6|2477.6|31
1727096100000|2024-09-23 12:55:00|2484.1|2478.1|2481.9|2475.9|2484.4|2478.4|2481.6|2475.6|43
1727096400000|2024-09-23 13:00:00|2482.1|2476.1|2486.4|2480.4|2487.6|2481.6|2481.9|2475.9|157
1727096700000|2024-09-23 13:05:00|2486.1|2480.1|2487.9|2481.9|2490.1|2484.1|2485.4|2479.4|65
1727097000000|2024-09-23 13:10:00|2488.1|2482.1|2487.6|2481.6|2490.1|2484.1|2486.6|2480.6|63
1727097300000|2024-09-23 13:15:00|2486.9|2480.9|2487.4|2481.4|2488.6|2482.6|2486.4|2480.4|59
1727097600000|2024-09-23 13:20:00|2487.1|2481.1|2487.9|2481.9|2488.6|2482.6|2486.1|2480.1|82
1727097900000|2024-09-23 13:25:00|2488.1|2482.1|2490.9|2484.9|2490.9|2484.9|2487.6|2481.6|46
1727098200000|2024-09-23 13:30:00|2490.6|2484.6|2493.4|2487.4|2495.1|2489.1|2488.4|2482.4|102
1727098500000|2024-09-23 13:35:00|2493.1|2487.1|2491.6|2485.6|2493.4|2487.4|2490.4|2484.4|57
1727098800000|2024-09-23 13:40:00|2491.4|2485.4|2494.9|2488.9|2496.1|2490.1|2491.4|2485.4|45
1727099100000|2024-09-23 13:45:00|2495.1|2489.1|2495.9|2489.9|2497.9|2491.9|2493.4|2487.4|131
1727099400000|2024-09-23 13:50:00|2496.1|2490.1|2497.9|2491.9|2499.1|2493.1|2495.4|2489.4|98
1727099700000|2024-09-23 13:55:00|2497.6|2491.6|2492.6|2486.6|2498.9|2492.9|2492.1|2486.1|118
1727100000000|2024-09-23 14:00:00|2492.4|2486.4|2494.4|2488.4|2495.4|2489.4|2491.1|2485.1|145
1727100300000|2024-09-23 14:05:00|2494.6|2488.6|2497.4|2491.4|2497.6|2491.6|2493.4|2487.4|90
1727100600000|2024-09-23 14:10:00|2497.6|2491.6|2497.6|2491.6|2498.6|2492.6|2496.4|2490.4|89
1727100900000|2024-09-23 14:15:00|2497.4|2491.4|2495.9|2489.9|2497.9|2491.9|2495.1|2489.1|100
1727101200000|2024-09-23 14:20:00|2496.1|2490.1|2496.6|2490.6|2498.1|2492.1|2494.9|2488.9|142
1727101500000|2024-09-23 14:25:00|2496.4|2490.4|2497.9|2491.9|2498.4|2492.4|2496.1|2490.1|83
1727101800000|2024-09-23 14:30:00|2498.1|2492.1|2495.6|2489.6|2498.4|2492.4|2495.1|2489.1|56
1727102100000|2024-09-23 14:35:00|2495.4|2489.4|2491.6|2485.6|2495.4|2489.4|2489.4|2483.4|94
1727102400000|2024-09-23 14:40:00|2491.4|2485.4|2495.9|2489.9|2496.4|2490.4|2490.1|2484.1|109
1727102700000|2024-09-23 14:45:00|2495.6|2489.6|2496.9|2490.9|2497.1|2491.1|2494.6|2488.6|53
1727103000000|2024-09-23 14:50:00|2496.6|2490.6|2499.4|2493.4|2499.4|2493.4|2496.4|2490.4|58
1727103300000|2024-09-23 14:55:00|2499.6|2493.6|2499.9|2493.9|2502.6|2496.6|2498.9|2492.9|86
1727103600000|2024-09-23 15:00:00|2499.6|2493.6|2500.1|2494.1|2502.1|2496.1|2496.6|2490.6|109
1727103900000|2024-09-23 15:05:00|2499.9|2493.9|2497.6|2491.6|2500.1|2494.1|2496.1|2490.1|95
1727104200000|2024-09-23 15:10:00|2497.9|2491.9|2496.4|2490.4|2500.4|2494.4|2495.9|2489.9|83
1727104500000|2024-09-23 15:15:00|2496.1|2490.1|2496.9|2490.9|2501.4|2495.4|2496.1|2490.1|94
1727104800000|2024-09-23 15:20:00|2496.6|2490.6|2497.6|2491.6|2499.6|2493.6|2496.1|2490.1|87
1727105100000|2024-09-23 15:25:00|2497.1|2491.1|2498.9|2492.9|2499.9|2493.9|2495.1|2489.1|133
1727105400000|2024-09-23 15:30:00|2498.6|2492.6|2498.1|2492.1|2499.6|2493.6|2497.1|2491.1|43
1727105700000|2024-09-23 15:35:00|2497.9|2491.9|2497.1|2491.1|2499.9|2493.9|2497.1|2491.1|56
1727106000000|2024-09-23 15:40:00|2497.4|2491.4|2496.4|2490.4|2497.6|2491.6|2495.6|2489.6|49
1727106300000|2024-09-23 15:45:00|2496.1|2490.1|2495.4|2489.4|2496.1|2490.1|2494.6|2488.6|32
1727106600000|2024-09-23 15:50:00|2495.1|2489.1|2492.6|2486.6|2495.6|2489.6|2491.6|2485.6|36
1727106900000|2024-09-23 15:55:00|2492.4|2486.4|2490.6|2484.6|2493.6|2487.6|2490.6|2484.6|39
1727107200000|2024-09-23 16:00:00|2490.4|2484.4|2488.1|2482.1|2491.1|2485.1|2488.1|2482.1|38
1727107500000|2024-09-23 16:05:00|2488.4|2482.4|2486.1|2480.1|2488.6|2482.6|2485.6|2479.6|30
1727107800000|2024-09-23 16:10:00|2485.9|2479.9|2485.1|2479.1|2486.9|2480.9|2485.1|2479.1|13
1727108100000|2024-09-23 16:15:00|2484.9|2478.9|2489.4|2483.4|2489.9|2483.9|2484.6|2478.6|44
1727108400000|2024-09-23 16:20:00|2489.1|2483.1|2491.4|2485.4|2491.4|2485.4|2489.1|2483.1|35
1727108700000|2024-09-23 16:25:00|2491.1|2485.1|2490.4|2484.4|2492.1|2486.1|2490.4|2484.4|12
1727109000000|2024-09-23 16:30:00|2489.9|2483.9|2489.6|2483.6|2490.4|2484.4|2488.9|2482.9|23
1727109300000|2024-09-23 16:35:00|2489.9|2483.9|2490.9|2484.9|2491.1|2485.1|2489.6|2483.6|12
1727109600000|2024-09-23 16:40:00|2490.6|2484.6|2491.9|2485.9|2492.6|2486.6|2490.6|2484.6|20
1727109900000|2024-09-23 16:45:00|2492.1|2486.1|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|13
1727110200000|2024-09-23 16:50:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|7
1727110500000|2024-09-23 16:55:00|2492.3|2486.3|2492.5|2486.5|2493.3|2487.3|2491.4|2485.4|22
1727110800000|2024-09-23 17:00:00|2492.1|2486.1|2491|2485|2492.1|2486.1|2491|2485|9
1727111100000|2024-09-23 17:05:00|2491.3|2485.3|2491.6|2485.6|2491.9|2485.9|2491.3|2485.3|12
1727111400000|2024-09-23 17:10:00|2491.9|2485.9|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|8
1727111700000|2024-09-23 17:15:00|2491.8|2485.8|2491.1|2485.1|2491.8|2485.8|2491.1|2485.1|4
1727112000000|2024-09-23 17:20:00|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1727112300000|2024-09-23 17:25:00|2491.1|2485.1|2491.6|2485.6|2491.9|2485.9|2491.1|2485.1|7
1727112600000|2024-09-23 17:30:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.5|2485.5|6
1727112900000|2024-09-23 17:35:00|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|8
1727113200000|2024-09-23 17:40:00|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|4
1727113500000|2024-09-23 17:45:00|2491.4|2485.4|2491.5|2485.5|2491.5|2485.5|2489.9|2483.9|18
1727113800000|2024-09-23 17:50:00|2492.1|2486.1|2491.1|2485.1|2492.1|2486.1|2490.4|2484.4|17
1727114100000|2024-09-23 17:55:00|2495.8|2480.8|2494.5|2479.5|2495.8|2480.8|2494.3|2479.3|6
1727136000000|2024-09-24 00:00:00|2489.8|2483.8|2487.4|2481.4|2489.8|2483.8|2486.9|2480.9|21
1727136300000|2024-09-24 00:05:00|2487.1|2481.1|2487.1|2481.1|2487.6|2481.6|2486.4|2480.4|20
1727136600000|2024-09-24 00:10:00|2487.4|2481.4|2486.1|2480.1|2487.9|2481.9|2485.6|2479.6|13
1727136900000|2024-09-24 00:15:00|2486.4|2480.4|2487.4|2481.4|2487.4|2481.4|2486.4|2480.4|15
1727137200000|2024-09-24 00:20:00|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|6
1727137500000|2024-09-24 00:25:00|2488.1|2482.1|2490.1|2484.1|2490.4|2484.4|2488.1|2482.1|10
1727137800000|2024-09-24 00:30:00|2490.4|2484.4|2491.1|2485.1|2491.1|2485.1|2489.9|2483.9|17
1727138100000|2024-09-24 00:35:00|2491.4|2485.4|2492.4|2486.4|2492.4|2486.4|2491.4|2485.4|16
1727138400000|2024-09-24 00:40:00|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2490.9|2484.9|7
1727138700000|2024-09-24 00:45:00|2491.1|2485.1|2490.6|2484.6|2491.4|2485.4|2490.4|2484.4|8
1727139000000|2024-09-24 00:50:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|5
1727139300000|2024-09-24 00:55:00|2491.1|2485.1|2491|2485|2491.1|2485.1|2490.4|2484.4|9
1727139600000|2024-09-24 01:00:00|2490.8|2484.8|2489.1|2483.1|2492.3|2486.3|2489.1|2483.1|70
1727139900000|2024-09-24 01:05:00|2489.4|2483.4|2492.9|2486.9|2494.1|2488.1|2489.1|2483.1|92
1727140200000|2024-09-24 01:10:00|2493.1|2487.1|2496.4|2490.4|2497.6|2491.6|2492.1|2486.1|91
1727140500000|2024-09-24 01:15:00|2496.6|2490.6|2500.6|2494.6|2501.4|2495.4|2495.1|2489.1|116
1727140800000|2024-09-24 01:20:00|2500.9|2494.9|2502.1|2496.1|2502.1|2496.1|2497.9|2491.9|81
1727141100000|2024-09-24 01:25:00|2501.9|2495.9|2501.9|2495.9|2502.1|2496.1|2500.4|2494.4|47
1727141400000|2024-09-24 01:30:00|2502.1|2496.1|2503.9|2497.9|2504.6|2498.6|2501.4|2495.4|59
1727141700000|2024-09-24 01:35:00|2503.6|2497.6|2504.6|2498.6|2505.6|2499.6|2501.9|2495.9|61
1727142000000|2024-09-24 01:40:00|2504.9|2498.9|2503.6|2497.6|2505.6|2499.6|2501.6|2495.6|86
1727142300000|2024-09-24 01:45:00|2503.4|2497.4|2498.6|2492.6|2503.4|2497.4|2497.1|2491.1|59
1727142600000|2024-09-24 01:50:00|2498.4|2492.4|2498.6|2492.6|2500.1|2494.1|2497.9|2491.9|81
1727142900000|2024-09-24 01:55:00|2498.9|2492.9|2498.9|2492.9|2499.9|2493.9|2497.6|2491.6|88
1727143200000|2024-09-24 02:00:00|2499.1|2493.1|2497.9|2491.9|2499.1|2493.1|2496.9|2490.9|87
1727143500000|2024-09-24 02:05:00|2497.4|2491.4|2498.9|2492.9|2502.1|2496.1|2497.4|2491.4|59
1727143800000|2024-09-24 02:10:00|2499.1|2493.1|2500.6|2494.6|2501.4|2495.4|2499.1|2493.1|24
1727144100000|2024-09-24 02:15:00|2500.9|2494.9|2502.9|2496.9|2503.1|2497.1|2499.6|2493.6|33
1727144400000|2024-09-24 02:20:00|2502.6|2496.6|2504.4|2498.4|2504.6|2498.6|2502.6|2496.6|21
1727144700000|2024-09-24 02:25:00|2504.1|2498.1|2505.6|2499.6|2505.6|2499.6|2503.6|2497.6|30
1727145000000|2024-09-24 02:30:00|2505.1|2499.1|2505.1|2499.1|2505.9|2499.9|2503.1|2497.1|59
1727145300000|2024-09-24 02:35:00|2505.4|2499.4|2504.6|2498.6|2505.4|2499.4|2503.6|2497.6|53
1727145600000|2024-09-24 02:40:00|2504.9|2498.9|2510.4|2504.4|2510.4|2504.4|2504.4|2498.4|32
1727145900000|2024-09-24 02:45:00|2510.1|2504.1|2512.6|2506.6|2512.6|2506.6|2509.6|2503.6|55
1727146200000|2024-09-24 02:50:00|2512.4|2506.4|2514.4|2508.4|2514.9|2508.9|2512.4|2506.4|57
1727146500000|2024-09-24 02:55:00|2514.1|2508.1|2515.4|2509.4|2515.4|2509.4|2512.6|2506.6|40
1727146800000|2024-09-24 03:00:00|2515.6|2509.6|2516.9|2510.9|2517.4|2511.4|2515.1|2509.1|34
1727147100000|2024-09-24 03:05:00|2517.1|2511.1|2517.6|2511.6|2517.9|2511.9|2515.9|2509.9|29
1727147400000|2024-09-24 03:10:00|2517.4|2511.4|2516.4|2510.4|2517.4|2511.4|2516.1|2510.1|29
1727147700000|2024-09-24 03:15:00|2516.6|2510.6|2517.6|2511.6|2518.1|2512.1|2516.1|2510.1|36
1727148000000|2024-09-24 03:20:00|2516.6|2510.6|2514.9|2508.9|2516.6|2510.6|2514.6|2508.6|16
1727148300000|2024-09-24 03:25:00|2515.1|2509.1|2517.8|2511.8|2518|2512|2514.6|2508.6|31
1727148600000|2024-09-24 03:30:00|2517.5|2511.5|2517.6|2511.6|2517.9|2511.9|2517.1|2511.1|17
1727148900000|2024-09-24 03:35:00|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|4
1727149200000|2024-09-24 03:40:00|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1727149500000|2024-09-24 03:45:00|2517.6|2511.6|2518.9|2512.9|2519.1|2513.1|2517.6|2511.6|13
1727149800000|2024-09-24 03:50:00|2519.1|2513.1|2521.6|2515.6|2521.6|2515.6|2519.1|2513.1|17
1727150100000|2024-09-24 03:55:00|2521.1|2515.1|2521.9|2515.9|2522.1|2516.1|2520.9|2514.9|14
1727150400000|2024-09-24 04:00:00|2521.6|2515.6|2524.1|2518.1|2524.1|2518.1|2520.6|2514.6|19
1727150700000|2024-09-24 04:05:00|2524.4|2518.4|2522.4|2516.4|2524.9|2518.9|2522.1|2516.1|30
1727151000000|2024-09-24 04:10:00|2522.6|2516.6|2523.6|2517.6|2523.6|2517.6|2521.9|2515.9|18
1727151300000|2024-09-24 04:15:00|2523.4|2517.4|2524.6|2518.6|2524.6|2518.6|2523.4|2517.4|17
1727151600000|2024-09-24 04:20:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2523.6|2517.6|9
1727151900000|2024-09-24 04:25:00|2525.1|2519.1|2523.4|2517.4|2525.1|2519.1|2523.1|2517.1|19
1727152200000|2024-09-24 04:30:00|2523.6|2517.6|2524.6|2518.6|2524.9|2518.9|2523.6|2517.6|14
1727152500000|2024-09-24 04:35:00|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|13
1727152800000|2024-09-24 04:40:00|2525.1|2519.1|2522.9|2516.9|2525.4|2519.4|2522.6|2516.6|26
1727153100000|2024-09-24 04:45:00|2523.1|2517.1|2524.4|2518.4|2524.4|2518.4|2523.1|2517.1|13
1727153400000|2024-09-24 04:50:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1727153700000|2024-09-24 04:55:00|2525.4|2519.4|2525.9|2519.9|2526.6|2520.6|2525.4|2519.4|19
1727154000000|2024-09-24 05:00:00|2525.4|2519.4|2526.4|2520.4|2526.4|2520.4|2525.4|2519.4|17
1727154300000|2024-09-24 05:05:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|8
1727154600000|2024-09-24 05:10:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.1|2519.1|13
1727154900000|2024-09-24 05:15:00|2525.1|2519.1|2525.6|2519.6|2526.9|2520.9|2525.1|2519.1|13
1727155200000|2024-09-24 05:20:00|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2524.9|2518.9|11
1727155500000|2024-09-24 05:25:00|2525.6|2519.6|2525.5|2519.5|2525.9|2519.9|2525.4|2519.4|7
1727155800000|2024-09-24 05:30:00|2525.8|2519.8|2527.9|2521.9|2527.9|2521.9|2525.8|2519.8|126
1727156100000|2024-09-24 05:35:00|2527.6|2521.6|2526.4|2520.4|2527.9|2521.9|2525.1|2519.1|63
1727156400000|2024-09-24 05:40:00|2526.6|2520.6|2526.9|2520.9|2527.6|2521.6|2526.4|2520.4|44
1727156700000|2024-09-24 05:45:00|2526.6|2520.6|2528.1|2522.1|2529.6|2523.6|2526.4|2520.4|51
1727157000000|2024-09-24 05:50:00|2527.9|2521.9|2529.4|2523.4|2529.6|2523.6|2527.4|2521.4|38
1727157300000|2024-09-24 05:55:00|2529.1|2523.1|2521.6|2515.6|2529.1|2523.1|2521.6|2515.6|64
1727157600000|2024-09-24 06:00:00|2521.9|2515.9|2521.6|2515.6|2522.9|2516.9|2519.9|2513.9|77
1727157900000|2024-09-24 06:05:00|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.4|2514.4|30
1727158200000|2024-09-24 06:10:00|2520.9|2514.9|2522.1|2516.1|2522.9|2516.9|2520.9|2514.9|27
1727158500000|2024-09-24 06:15:00|2522.4|2516.4|2522.9|2516.9|2524.9|2518.9|2521.4|2515.4|36
1727158800000|2024-09-24 06:20:00|2522.6|2516.6|2520.9|2514.9|2523.4|2517.4|2520.9|2514.9|23
1727159100000|2024-09-24 06:25:00|2521.1|2515.1|2519.4|2513.4|2523.1|2517.1|2519.4|2513.4|32
1727159400000|2024-09-24 06:30:00|2519.6|2513.6|2524.1|2518.1|2524.4|2518.4|2519.6|2513.6|36
1727159700000|2024-09-24 06:35:00|2524.4|2518.4|2524.4|2518.4|2526.6|2520.6|2524.1|2518.1|27
1727160000000|2024-09-24 06:40:00|2524.1|2518.1|2521.6|2515.6|2525.4|2519.4|2521.4|2515.4|35
1727160300000|2024-09-24 06:45:00|2521.4|2515.4|2523.6|2517.6|2524.1|2518.1|2521.1|2515.1|37
1727160600000|2024-09-24 06:50:00|2523.4|2517.4|2522.1|2516.1|2524.1|2518.1|2522.1|2516.1|33
1727160900000|2024-09-24 06:55:00|2521.9|2515.9|2522.8|2516.8|2522.8|2516.8|2520.4|2514.4|71
1727161200000|2024-09-24 07:00:00|2523|2517|2522.4|2516.4|2523|2517|2521.5|2515.5|41
1727161500000|2024-09-24 07:05:00|2522.1|2516.1|2522.9|2516.9|2522.9|2516.9|2520.6|2514.6|25
1727161800000|2024-09-24 07:10:00|2523.1|2517.1|2522.1|2516.1|2523.1|2517.1|2522.1|2516.1|8
1727162100000|2024-09-24 07:15:00|2522.4|2516.4|2527.9|2521.9|2528.1|2522.1|2521.6|2515.6|47
1727162400000|2024-09-24 07:20:00|2528.1|2522.1|2526.9|2520.9|2529.4|2523.4|2526.6|2520.6|59
1727162700000|2024-09-24 07:25:00|2526.6|2520.6|2526.6|2520.6|2528.3|2522.3|2523.1|2517.1|103
1727163000000|2024-09-24 07:30:00|2526.9|2520.9|2529.1|2523.1|2529.6|2523.6|2526.4|2520.4|72
1727163300000|2024-09-24 07:35:00|2529.6|2523.6|2525.9|2519.9|2532.6|2526.6|2525.4|2519.4|85
1727163600000|2024-09-24 07:40:00|2526.1|2520.1|2526.1|2520.1|2527.4|2521.4|2525.1|2519.1|50
1727163900000|2024-09-24 07:45:00|2526.4|2520.4|2526.9|2520.9|2528.9|2522.9|2526.4|2520.4|46
1727164200000|2024-09-24 07:50:00|2526.6|2520.6|2529.6|2523.6|2530.9|2524.9|2525.6|2519.6|50
1727164500000|2024-09-24 07:55:00|2529.4|2523.4|2531.1|2525.1|2531.4|2525.4|2529.1|2523.1|51
1727164800000|2024-09-24 08:00:00|2530.9|2524.9|2532.9|2526.9|2532.9|2526.9|2530.4|2524.4|62
1727165100000|2024-09-24 08:05:00|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2531.1|2525.1|37
1727165400000|2024-09-24 08:10:00|2532.6|2526.6|2531.6|2525.6|2532.6|2526.6|2531.6|2525.6|10
1727165700000|2024-09-24 08:15:00|2531.4|2525.4|2532.4|2526.4|2532.9|2526.9|2531.1|2525.1|20
1727166000000|2024-09-24 08:20:00|2532.6|2526.6|2530.1|2524.1|2532.9|2526.9|2529.1|2523.1|48
1727166300000|2024-09-24 08:25:00|2530.4|2524.4|2534.4|2528.4|2534.9|2528.9|2530.4|2524.4|36
1727166600000|2024-09-24 08:30:00|2534.6|2528.6|2540.1|2534.1|2540.6|2534.6|2534.6|2528.6|50
1727166900000|2024-09-24 08:35:00|2540.4|2534.4|2541.9|2535.9|2541.9|2535.9|2539.4|2533.4|51
1727167200000|2024-09-24 08:40:00|2541.6|2535.6|2544.6|2538.6|2547.4|2541.4|2541.6|2535.6|94
1727167500000|2024-09-24 08:45:00|2543.9|2537.9|2543.3|2537.3|2546.5|2540.5|2542.9|2536.9|72
1727167800000|2024-09-24 08:50:00|2543.5|2537.5|2549.6|2543.6|2549.6|2543.6|2543.5|2537.5|58
1727168100000|2024-09-24 08:55:00|2549.9|2543.9|2548.6|2542.6|2550.1|2544.1|2548.1|2542.1|41
1727168400000|2024-09-24 09:00:00|2548.4|2542.4|2548.1|2542.1|2552.1|2546.1|2547.9|2541.9|73
1727168700000|2024-09-24 09:05:00|2548.4|2542.4|2551.6|2545.6|2551.9|2545.9|2548.1|2542.1|50
1727169000000|2024-09-24 09:10:00|2551.4|2545.4|2552.4|2546.4|2552.9|2546.9|2547.6|2541.6|61
1727169300000|2024-09-24 09:15:00|2552.1|2546.1|2556.6|2550.6|2556.6|2550.6|2549.9|2543.9|78
1727169600000|2024-09-24 09:20:00|2556.4|2550.4|2550.9|2544.9|2556.4|2550.4|2550.9|2544.9|74
1727169900000|2024-09-24 09:25:00|2550.6|2544.6|2549.8|2543.8|2551.6|2545.6|2549.4|2543.4|42
1727170200000|2024-09-24 09:30:00|2550|2544|2553|2547|2553.3|2547.3|2549.8|2543.8|39
1727170500000|2024-09-24 09:35:00|2553.3|2547.3|2551.8|2545.8|2553.3|2547.3|2551.8|2545.8|24
1727170800000|2024-09-24 09:40:00|2551.5|2545.5|2552|2546|2553|2547|2551.5|2545.5|20
1727171100000|2024-09-24 09:45:00|2551.8|2545.8|2550|2544|2551.8|2545.8|2549|2543|34
1727171400000|2024-09-24 09:50:00|2550.3|2544.3|2553|2547|2553|2547|2550.3|2544.3|39
1727171700000|2024-09-24 09:55:00|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2550.5|2544.5|29
1727172000000|2024-09-24 10:00:00|2552|2546|2553|2547|2553.3|2547.3|2551.5|2545.5|17
1727172300000|2024-09-24 10:05:00|2553.3|2547.3|2555|2549|2555|2549|2552.5|2546.5|20
1727172600000|2024-09-24 10:10:00|2554.8|2548.8|2559.8|2553.8|2560.3|2554.3|2554.5|2548.5|52
1727172900000|2024-09-24 10:15:00|2559.5|2553.5|2561.6|2555.6|2564.4|2558.4|2558.5|2552.5|60
1727173200000|2024-09-24 10:20:00|2561.4|2555.4|2561.6|2555.6|2564.1|2558.1|2559.9|2553.9|70
1727173500000|2024-09-24 10:25:00|2561.4|2555.4|2561.6|2555.6|2563.4|2557.4|2561.4|2555.4|48
1727173800000|2024-09-24 10:30:00|2561.9|2555.9|2564.9|2558.9|2564.9|2558.9|2561.9|2555.9|62
1727174100000|2024-09-24 10:35:00|2564.6|2558.6|2563.6|2557.6|2565.6|2559.6|2563.1|2557.1|45
1727174400000|2024-09-24 10:40:00|2563.9|2557.9|2563.4|2557.4|2565.1|2559.1|2563.1|2557.1|25
1727174700000|2024-09-24 10:45:00|2563.1|2557.1|2559.4|2553.4|2563.4|2557.4|2559.4|2553.4|37
1727175000000|2024-09-24 10:50:00|2559.1|2553.1|2559.5|2553.5|2562.8|2556.8|2558|2552|61
1727175300000|2024-09-24 10:55:00|2559.3|2553.3|2558.3|2552.3|2560|2554|2556.3|2550.3|62
1727175600000|2024-09-24 11:00:00|2558.5|2552.5|2561|2555|2561|2555|2557.3|2551.3|40
1727175900000|2024-09-24 11:05:00|2560.8|2554.8|2561.5|2555.5|2564.3|2558.3|2560.8|2554.8|41
1727176200000|2024-09-24 11:10:00|2561.8|2555.8|2558.5|2552.5|2562.3|2556.3|2558.5|2552.5|46
1727176500000|2024-09-24 11:15:00|2558.8|2552.8|2559.3|2553.3|2560.3|2554.3|2557|2551|39
1727176800000|2024-09-24 11:20:00|2559.5|2553.5|2559.3|2553.3|2562.5|2556.5|2559.3|2553.3|52
1727177100000|2024-09-24 11:25:00|2559|2553|2556.5|2550.5|2559.5|2553.5|2554.8|2548.8|73
1727177400000|2024-09-24 11:30:00|2556.3|2550.3|2560.3|2554.3|2561.3|2555.3|2556.3|2550.3|82
1727177700000|2024-09-24 11:35:00|2560.5|2554.5|2562.8|2556.8|2563.3|2557.3|2557.5|2551.5|92
1727178000000|2024-09-24 11:40:00|2563|2557|2560.8|2554.8|2563|2557|2560|2554|53
1727178300000|2024-09-24 11:45:00|2560.5|2554.5|2560.5|2554.5|2560.8|2554.8|2558.5|2552.5|54
1727178600000|2024-09-24 11:50:00|2560.8|2554.8|2561|2555|2562.8|2556.8|2559.8|2553.8|70
1727178900000|2024-09-24 11:55:00|2560.8|2554.8|2563|2557|2563.3|2557.3|2560.3|2554.3|75
1727179200000|2024-09-24 12:00:00|2562.8|2556.8|2561.8|2555.8|2563.5|2557.5|2561.3|2555.3|84
1727179500000|2024-09-24 12:05:00|2562|2556|2562.3|2556.3|2563.5|2557.5|2561.8|2555.8|41
1727179800000|2024-09-24 12:10:00|2562.5|2556.5|2558.8|2552.8|2563.5|2557.5|2558.3|2552.3|69
1727180100000|2024-09-24 12:15:00|2559|2553|2558.3|2552.3|2560|2554|2558.3|2552.3|58
1727180400000|2024-09-24 12:20:00|2558.5|2552.5|2556.5|2550.5|2559|2553|2555.8|2549.8|40
1727180700000|2024-09-24 12:25:00|2556.8|2550.8|2554.8|2548.8|2556.8|2550.8|2554.3|2548.3|79
1727181000000|2024-09-24 12:30:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2554.5|2548.5|53
1727181300000|2024-09-24 12:35:00|2555.5|2549.5|2555.8|2549.8|2556.3|2550.3|2554.3|2548.3|69
1727181600000|2024-09-24 12:40:00|2556|2550|2555.3|2549.3|2556.5|2550.5|2554|2548|27
1727181900000|2024-09-24 12:45:00|2555.5|2549.5|2557.8|2551.8|2557.8|2551.8|2555.3|2549.3|41
1727182200000|2024-09-24 12:50:00|2558|2552|2558.8|2552.8|2558.8|2552.8|2556.8|2550.8|38
1727182500000|2024-09-24 12:55:00|2558.3|2552.3|2558|2552|2559.3|2553.3|2557.3|2551.3|56
1727182800000|2024-09-24 13:00:00|2558.3|2552.3|2557.5|2551.5|2560.3|2554.3|2555.5|2549.5|195
1727183100000|2024-09-24 13:05:00|2557.3|2551.3|2559.8|2553.8|2561.8|2555.8|2556.3|2550.3|76
1727183400000|2024-09-24 13:10:00|2560|2554|2559|2553|2561.5|2555.5|2557.3|2551.3|67
1727183700000|2024-09-24 13:15:00|2559.3|2553.3|2559.3|2553.3|2561.5|2555.5|2558.5|2552.5|76
1727184000000|2024-09-24 13:20:00|2559|2553|2560.3|2554.3|2560.8|2554.8|2558.8|2552.8|77
1727184300000|2024-09-24 13:25:00|2560.5|2554.5|2559.8|2553.8|2560.8|2554.8|2559.8|2553.8|41
1727184600000|2024-09-24 13:30:00|2560|2554|2560|2554|2561|2555|2559.5|2553.5|45
1727184900000|2024-09-24 13:35:00|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2556.3|2550.3|71
1727185200000|2024-09-24 13:40:00|2559.5|2553.5|2558.8|2552.8|2560.8|2554.8|2558.8|2552.8|63
1727185500000|2024-09-24 13:45:00|2559|2553|2560.5|2554.5|2560.8|2554.8|2558.8|2552.8|57
1727185800000|2024-09-24 13:50:00|2560.8|2554.8|2562.5|2556.5|2562.5|2556.5|2560.3|2554.3|42
1727186100000|2024-09-24 13:55:00|2562.8|2556.8|2563|2557|2563|2557|2562.3|2556.3|18
1727186400000|2024-09-24 14:00:00|2562.8|2556.8|2562.3|2556.3|2563|2557|2559.3|2553.3|146
1727186700000|2024-09-24 14:05:00|2562|2556|2564.8|2558.8|2565|2559|2561.8|2555.8|65
1727187000000|2024-09-24 14:10:00|2564.5|2558.5|2565.3|2559.3|2567.5|2561.5|2563.8|2557.8|60
1727187300000|2024-09-24 14:15:00|2565|2559|2565.8|2559.8|2566.8|2560.8|2564|2558|91
1727187600000|2024-09-24 14:20:00|2566|2560|2567.3|2561.3|2567.8|2561.8|2565|2559|90
1727187900000|2024-09-24 14:25:00|2567.5|2561.5|2566.5|2560.5|2568|2562|2566|2560|68
1727188200000|2024-09-24 14:30:00|2566.8|2560.8|2563|2557|2567|2561|2562|2556|51
1727188500000|2024-09-24 14:35:00|2562.8|2556.8|2562.3|2556.3|2565|2559|2560|2554|98
1727188800000|2024-09-24 14:40:00|2562|2556|2565.8|2559.8|2566.3|2560.3|2561.3|2555.3|88
1727189100000|2024-09-24 14:45:00|2566|2560|2569.3|2563.3|2569.5|2563.5|2566|2560|77
1727189400000|2024-09-24 14:50:00|2569|2563|2567.3|2561.3|2569.5|2563.5|2566.5|2560.5|74
1727189700000|2024-09-24 14:55:00|2567|2561|2566.8|2560.8|2568|2562|2565.8|2559.8|68
1727190000000|2024-09-24 15:00:00|2566.5|2560.5|2568.3|2562.3|2568.8|2562.8|2566.3|2560.3|43
1727190300000|2024-09-24 15:05:00|2568|2562|2568.8|2562.8|2569|2563|2567.5|2561.5|35
1727190600000|2024-09-24 15:10:00|2568.5|2562.5|2568|2562|2569|2563|2567.5|2561.5|47
1727190900000|2024-09-24 15:15:00|2567.8|2561.8|2568.5|2562.5|2571|2565|2566.3|2560.3|71
1727191200000|2024-09-24 15:20:00|2568.3|2562.3|2561.3|2555.3|2568.8|2562.8|2561|2555|95
1727191500000|2024-09-24 15:25:00|2561|2555|2559|2553|2562.8|2556.8|2556.5|2550.5|199
1727191800000|2024-09-24 15:30:00|2559.3|2553.3|2559|2553|2561.5|2555.5|2557.8|2551.8|56
1727192100000|2024-09-24 15:35:00|2559.3|2553.3|2559.5|2553.5|2561.3|2555.3|2557|2551|74
1727192400000|2024-09-24 15:40:00|2559.3|2553.3|2561.8|2555.8|2561.8|2555.8|2555.5|2549.5|64
1727192700000|2024-09-24 15:45:00|2561.5|2555.5|2556.5|2550.5|2561.5|2555.5|2554.8|2548.8|64
1727193000000|2024-09-24 15:50:00|2556.8|2550.8|2559.8|2553.8|2560|2554|2556.8|2550.8|49
1727193300000|2024-09-24 15:55:00|2560|2554|2557|2551|2560.3|2554.3|2556.3|2550.3|49
1727193600000|2024-09-24 16:00:00|2556.8|2550.8|2557.5|2551.5|2557.8|2551.8|2556.3|2550.3|9
1727193900000|2024-09-24 16:05:00|2557.8|2551.8|2556.3|2550.3|2557.8|2551.8|2556.3|2550.3|28
1727194200000|2024-09-24 16:10:00|2556|2550|2552.5|2546.5|2556|2550|2551|2545|27
1727194500000|2024-09-24 16:15:00|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2550.5|2544.5|22
1727194800000|2024-09-24 16:20:00|2552.3|2546.3|2550.3|2544.3|2552.3|2546.3|2549.8|2543.8|20
1727195100000|2024-09-24 16:25:00|2550|2544|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|27
1727195400000|2024-09-24 16:30:00|2549.3|2543.3|2550.8|2544.8|2551.3|2545.3|2549.3|2543.3|19
1727195700000|2024-09-24 16:35:00|2551|2545|2552.8|2546.8|2552.8|2546.8|2550.8|2544.8|21
1727196000000|2024-09-24 16:40:00|2553|2547|2552.5|2546.5|2553.3|2547.3|2552|2546|14
1727196300000|2024-09-24 16:45:00|2552.3|2546.3|2552.5|2546.5|2553.3|2547.3|2552.3|2546.3|9
1727196600000|2024-09-24 16:50:00|2552.8|2546.8|2554.3|2548.3|2554.5|2548.5|2552.5|2546.5|18
1727196900000|2024-09-24 16:55:00|2554.5|2548.5|2554.5|2548.5|2556|2550|2554|2548|25
1727197200000|2024-09-24 17:00:00|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|3
1727197500000|2024-09-24 17:05:00|2554|2548|2553.8|2547.8|2554|2548|2552.8|2546.8|13
1727197800000|2024-09-24 17:10:00|2553.5|2547.5|2555|2549|2555|2549|2553.5|2547.5|10
1727198100000|2024-09-24 17:15:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555|2549|4
1727198400000|2024-09-24 17:20:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1727198700000|2024-09-24 17:25:00|2555.3|2549.3|2554.8|2548.8|2555.8|2549.8|2554.8|2548.8|5
1727199000000|2024-09-24 17:30:00|2555|2549|2554.5|2548.5|2555.3|2549.3|2554.3|2548.3|8
1727199300000|2024-09-24 17:35:00|2554.8|2548.8|2556.4|2550.4|2556.6|2550.6|2553.3|2547.3|17
1727199600000|2024-09-24 17:40:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2555.5|2549.5|6
1727199900000|2024-09-24 17:45:00|2556.5|2550.5|2555.5|2549.5|2556.5|2550.5|2555.5|2549.5|3
1727200200000|2024-09-24 17:50:00|2556.3|2550.3|2556.8|2550.8|2557.3|2551.3|2556.3|2550.3|9
1727200500000|2024-09-24 17:55:00|2561.3|2546.3|2560.8|2545.8|2562|2547|2560.8|2544.5|9
1727222400000|2024-09-25 00:00:00|2558.3|2552.3|2559.4|2553.4|2560.1|2554.1|2557.4|2551.4|31
1727222700000|2024-09-25 00:05:00|2559.1|2553.1|2560.8|2554.8|2561.6|2555.6|2559.1|2553.1|48
1727223000000|2024-09-25 00:10:00|2561|2555|2562.5|2556.5|2562.8|2556.8|2560.8|2554.8|18
1727223300000|2024-09-25 00:15:00|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2561.3|2555.3|16
1727223600000|2024-09-25 00:20:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|11
1727223900000|2024-09-25 00:25:00|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2561|2555|20
1727224200000|2024-09-25 00:30:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|9
1727224500000|2024-09-25 00:35:00|2563.3|2557.3|2562.5|2556.5|2566.3|2560.3|2562.1|2556.1|25
1727224800000|2024-09-25 00:40:00|2562.3|2556.3|2563|2557|2563|2557|2561.8|2555.8|10
1727225100000|2024-09-25 00:45:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|5
1727225400000|2024-09-25 00:50:00|2563|2557|2562.8|2556.8|2563|2557|2562.5|2556.5|8
1727225700000|2024-09-25 00:55:00|2563|2557|2562.8|2556.8|2563.3|2557.3|2562|2556|18
1727226000000|2024-09-25 01:00:00|2563|2557|2570.8|2564.8|2571.3|2565.3|2562.8|2556.8|186
1727226300000|2024-09-25 01:05:00|2571.3|2565.3|2572.5|2566.5|2573|2567|2570.8|2564.8|75
1727226600000|2024-09-25 01:10:00|2572.3|2566.3|2577.8|2571.8|2583|2577|2572.3|2566.3|145
1727226900000|2024-09-25 01:15:00|2577.5|2571.5|2575|2569|2581.3|2575.3|2575|2569|209
1727227200000|2024-09-25 01:20:00|2575.3|2569.3|2571.5|2565.5|2576|2570|2570.5|2564.5|111
1727227500000|2024-09-25 01:25:00|2571.8|2565.8|2567|2561|2572|2566|2566.5|2560.5|119
1727227800000|2024-09-25 01:30:00|2566.8|2560.8|2565.3|2559.3|2568|2562|2564|2558|155
1727228100000|2024-09-25 01:35:00|2565.5|2559.5|2568|2562|2568|2562|2564.8|2558.8|115
1727228400000|2024-09-25 01:40:00|2567.8|2561.8|2562.5|2556.5|2568.5|2562.5|2562|2556|108
1727228700000|2024-09-25 01:45:00|2562.3|2556.3|2562.5|2556.5|2563|2557|2560.5|2554.5|73
1727229000000|2024-09-25 01:50:00|2562.8|2556.8|2568.3|2562.3|2569.5|2563.5|2562|2556|142
1727229300000|2024-09-25 01:55:00|2568.5|2562.5|2570.5|2564.5|2571.5|2565.5|2563.3|2557.3|104
1727229600000|2024-09-25 02:00:00|2570.3|2564.3|2565.8|2559.8|2572.3|2566.3|2559.5|2553.5|130
1727229900000|2024-09-25 02:05:00|2566.5|2560.5|2567.8|2561.8|2570|2564|2565.8|2559.8|75
1727230200000|2024-09-25 02:10:00|2568|2562|2566|2560|2568|2562|2563.8|2557.8|59
1727230500000|2024-09-25 02:15:00|2566.3|2560.3|2566.5|2560.5|2567.8|2561.8|2565.8|2559.8|20
1727230800000|2024-09-25 02:20:00|2567|2561|2566|2560|2567|2561|2565.8|2559.8|20
1727231100000|2024-09-25 02:25:00|2565.8|2559.8|2565.5|2559.5|2566|2560|2564.8|2558.8|17
1727231400000|2024-09-25 02:30:00|2565.8|2559.8|2560.5|2554.5|2566|2560|2559.5|2553.5|76
1727231700000|2024-09-25 02:35:00|2560.8|2554.8|2564.5|2558.5|2564.5|2558.5|2560.3|2554.3|77
1727232000000|2024-09-25 02:40:00|2564.8|2558.8|2566.3|2560.3|2566.3|2560.3|2563.3|2557.3|47
1727232300000|2024-09-25 02:45:00|2566.5|2560.5|2570.3|2564.3|2570.5|2564.5|2566.3|2560.3|47
1727232600000|2024-09-25 02:50:00|2570.5|2564.5|2572|2566|2572.3|2566.3|2570.3|2564.3|21
1727232900000|2024-09-25 02:55:00|2571.8|2565.8|2571.5|2565.5|2577|2571|2571|2565|46
1727233200000|2024-09-25 03:00:00|2571.3|2565.3|2568.3|2562.3|2571.3|2565.3|2566.8|2560.8|51
1727233500000|2024-09-25 03:05:00|2568.5|2562.5|2567|2561|2569.8|2563.8|2566|2560|61
1727233800000|2024-09-25 03:10:00|2566.8|2560.8|2566.8|2560.8|2568.3|2562.3|2565.3|2559.3|39
1727234100000|2024-09-25 03:15:00|2567|2561|2565.3|2559.3|2567.3|2561.3|2565|2559|54
1727234400000|2024-09-25 03:20:00|2565|2559|2564.3|2558.3|2565.5|2559.5|2563.5|2557.5|47
1727234700000|2024-09-25 03:25:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2563.3|2557.3|28
1727235000000|2024-09-25 03:30:00|2564|2558|2565.5|2559.5|2566|2560|2564|2558|13
1727235300000|2024-09-25 03:35:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|12
1727235600000|2024-09-25 03:40:00|2567|2561|2566.8|2560.8|2567.8|2561.8|2566.3|2560.3|12
1727235900000|2024-09-25 03:45:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2567|2561|10
1727236200000|2024-09-25 03:50:00|2567.5|2561.5|2566.5|2560.5|2567.8|2561.8|2566.5|2560.5|8
1727236500000|2024-09-25 03:55:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2565.5|2559.5|6
1727236800000|2024-09-25 04:00:00|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|5
1727237100000|2024-09-25 04:05:00|2566.5|2560.5|2565|2559|2566.5|2560.5|2563|2557|12
1727237400000|2024-09-25 04:10:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.3|2558.3|5
1727237700000|2024-09-25 04:15:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2565|2559|7
1727238000000|2024-09-25 04:20:00|2565|2559|2565.5|2559.5|2565.8|2559.8|2565|2559|5
1727238300000|2024-09-25 04:25:00|2565.3|2559.3|2565|2559|2565.3|2559.3|2564|2558|11
1727238600000|2024-09-25 04:30:00|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|13
1727238900000|2024-09-25 04:35:00|2564|2558|2563.3|2557.3|2564|2558|2562.3|2556.3|22
1727239200000|2024-09-25 04:40:00|2563|2557|2563.8|2557.8|2563.8|2557.8|2563|2557|8
1727239500000|2024-09-25 04:45:00|2564|2558|2565.3|2559.3|2565.5|2559.5|2564|2558|14
1727239800000|2024-09-25 04:50:00|2565|2559|2565.8|2559.8|2565.8|2559.8|2564.8|2558.8|8
1727240100000|2024-09-25 04:55:00|2565.5|2559.5|2564.8|2558.8|2565.8|2559.8|2564.8|2558.8|5
1727240400000|2024-09-25 05:00:00|2564.5|2558.5|2562.5|2556.5|2564.5|2558.5|2562.3|2556.3|34
1727240700000|2024-09-25 05:05:00|2562.8|2556.8|2562.5|2556.5|2563.5|2557.5|2562.3|2556.3|22
1727241000000|2024-09-25 05:10:00|2562.8|2556.8|2563.8|2557.8|2564|2558|2562.5|2556.5|13
1727241300000|2024-09-25 05:15:00|2564.3|2558.3|2563|2557|2564.5|2558.5|2562.8|2556.8|11
1727241600000|2024-09-25 05:20:00|2562.8|2556.8|2563.5|2557.5|2564|2558|2562.8|2556.8|14
1727241900000|2024-09-25 05:25:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|13
1727242200000|2024-09-25 05:30:00|2564|2558|2556.5|2550.5|2564|2558|2555|2549|120
1727242500000|2024-09-25 05:35:00|2556.3|2550.3|2555.3|2549.3|2556.5|2550.5|2551.3|2545.3|62
1727242800000|2024-09-25 05:40:00|2555.5|2549.5|2553|2547|2556|2550|2551.5|2545.5|75
1727243100000|2024-09-25 05:45:00|2552.8|2546.8|2549|2543|2553.5|2547.5|2546.5|2540.5|64
1727243400000|2024-09-25 05:50:00|2548.8|2542.8|2552|2546|2552.3|2546.3|2547|2541|70
1727243700000|2024-09-25 05:55:00|2552.3|2546.3|2551.8|2545.8|2553.8|2547.8|2550.8|2544.8|69
1727244000000|2024-09-25 06:00:00|2551.5|2545.5|2554.3|2548.3|2554.5|2548.5|2550.8|2544.8|57
1727244300000|2024-09-25 06:05:00|2554.5|2548.5|2554.3|2548.3|2555.5|2549.5|2553.5|2547.5|64
1727244600000|2024-09-25 06:10:00|2554|2548|2554.5|2548.5|2555.5|2549.5|2553.5|2547.5|79
1727244900000|2024-09-25 06:15:00|2554.8|2548.8|2556|2550|2556.8|2550.8|2550.3|2544.3|111
1727245200000|2024-09-25 06:20:00|2555.8|2549.8|2558|2552|2559|2553|2553.5|2547.5|104
1727245500000|2024-09-25 06:25:00|2558.3|2552.3|2559.5|2553.5|2560|2554|2557.5|2551.5|95
1727245800000|2024-09-25 06:30:00|2559.3|2553.3|2558.3|2552.3|2564|2558|2557.8|2551.8|132
1727246100000|2024-09-25 06:35:00|2558|2552|2563.5|2557.5|2563.5|2557.5|2557.8|2551.8|119
1727246400000|2024-09-25 06:40:00|2563.3|2557.3|2560|2554|2563.5|2557.5|2558.8|2552.8|56
1727246700000|2024-09-25 06:45:00|2559.8|2553.8|2559.8|2553.8|2561|2555|2556.8|2550.8|66
1727247000000|2024-09-25 06:50:00|2560|2554|2561.3|2555.3|2561.8|2555.8|2558.3|2552.3|61
1727247300000|2024-09-25 06:55:00|2561.5|2555.5|2563|2557|2563.5|2557.5|2561.3|2555.3|69
1727247600000|2024-09-25 07:00:00|2563.5|2557.5|2554.3|2548.3|2563.5|2557.5|2554.3|2548.3|155
1727247900000|2024-09-25 07:05:00|2554|2548|2556.5|2550.5|2557.8|2551.8|2552.5|2546.5|101
1727248200000|2024-09-25 07:10:00|2556.3|2550.3|2552|2546|2557|2551|2552|2546|72
1727248500000|2024-09-25 07:15:00|2552.3|2546.3|2545|2539|2552.5|2546.5|2544.1|2538.1|97
1727248800000|2024-09-25 07:20:00|2545.3|2539.3|2545.3|2539.3|2546|2540|2542.3|2536.3|95
1727249100000|2024-09-25 07:25:00|2545.5|2539.5|2548.3|2542.3|2548.5|2542.5|2545.3|2539.3|49
1727249400000|2024-09-25 07:30:00|2548.5|2542.5|2550.8|2544.8|2550.8|2544.8|2547.5|2541.5|45
1727249700000|2024-09-25 07:35:00|2550.5|2544.5|2548.3|2542.3|2551.8|2545.8|2546.5|2540.5|51
1727250000000|2024-09-25 07:40:00|2548.5|2542.5|2554.3|2548.3|2554.3|2548.3|2548.5|2542.5|49
1727250300000|2024-09-25 07:45:00|2554|2548|2556.8|2550.8|2557.3|2551.3|2553.3|2547.3|83
1727250600000|2024-09-25 07:50:00|2556.5|2550.5|2557.5|2551.5|2558|2552|2554.8|2548.8|68
1727250900000|2024-09-25 07:55:00|2557.8|2551.8|2555.3|2549.3|2558|2552|2553.8|2547.8|74
1727251200000|2024-09-25 08:00:00|2555.5|2549.5|2548.5|2542.5|2555.5|2549.5|2547.3|2541.3|141
1727251500000|2024-09-25 08:05:00|2548.8|2542.8|2546.5|2540.5|2549|2543|2542.8|2536.8|100
1727251800000|2024-09-25 08:10:00|2546.8|2540.8|2546.3|2540.3|2548|2542|2540.8|2534.8|69
1727252100000|2024-09-25 08:15:00|2546|2540|2542|2536|2547|2541|2540.5|2534.5|65
1727252400000|2024-09-25 08:20:00|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2540.3|2534.3|46
1727252700000|2024-09-25 08:25:00|2542.5|2536.5|2542|2536|2542.5|2536.5|2537.5|2531.5|82
1727253000000|2024-09-25 08:30:00|2541.8|2535.8|2545|2539|2546|2540|2540.8|2534.8|58
1727253300000|2024-09-25 08:35:00|2544.8|2538.8|2540.8|2534.8|2545.8|2539.8|2540.8|2534.8|53
1727253600000|2024-09-25 08:40:00|2541|2535|2540|2534|2541.5|2535.5|2536.5|2530.5|81
1727253900000|2024-09-25 08:45:00|2539.8|2533.8|2538|2532|2541.5|2535.5|2536.5|2530.5|79
1727254200000|2024-09-25 08:50:00|2538.3|2532.3|2542|2536|2543.5|2537.5|2538|2532|45
1727254500000|2024-09-25 08:55:00|2541.8|2535.8|2542.8|2536.8|2544.5|2538.5|2539|2533|50
1727254800000|2024-09-25 09:00:00|2543|2537|2539.3|2533.3|2543.3|2537.3|2539.3|2533.3|49
1727255100000|2024-09-25 09:05:00|2539|2533|2534.9|2528.9|2539.5|2533.5|2534.4|2528.4|50
1727255400000|2024-09-25 09:10:00|2535.1|2529.1|2531.9|2525.9|2535.4|2529.4|2529.1|2523.1|59
1727255700000|2024-09-25 09:15:00|2532.1|2526.1|2530.1|2524.1|2532.4|2526.4|2528.6|2522.6|59
1727256000000|2024-09-25 09:20:00|2529.9|2523.9|2524.1|2518.1|2530.4|2524.4|2523.4|2517.4|72
1727256300000|2024-09-25 09:25:00|2523.9|2517.9|2527.6|2521.6|2529.1|2523.1|2523.6|2517.6|58
1727256600000|2024-09-25 09:30:00|2527.9|2521.9|2530.1|2524.1|2530.4|2524.4|2526.9|2520.9|37
1727256900000|2024-09-25 09:35:00|2530.4|2524.4|2531.9|2525.9|2532.4|2526.4|2529.1|2523.1|38
1727257200000|2024-09-25 09:40:00|2531.6|2525.6|2531.1|2525.1|2532.4|2526.4|2530.9|2524.9|18
1727257500000|2024-09-25 09:45:00|2530.9|2524.9|2529.4|2523.4|2530.9|2524.9|2527.4|2521.4|63
1727257800000|2024-09-25 09:50:00|2528.9|2522.9|2528.6|2522.6|2529.9|2523.9|2525.6|2519.6|37
1727258100000|2024-09-25 09:55:00|2528.4|2522.4|2525.4|2519.4|2528.4|2522.4|2524.9|2518.9|44
1727258400000|2024-09-25 10:00:00|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2523.9|2517.9|39
1727258700000|2024-09-25 10:05:00|2525.9|2519.9|2519.6|2513.6|2525.9|2519.9|2519.1|2513.1|35
1727259000000|2024-09-25 10:10:00|2519.4|2513.4|2526.4|2520.4|2526.4|2520.4|2519.4|2513.4|56
1727259300000|2024-09-25 10:15:00|2526.6|2520.6|2527.9|2521.9|2528.1|2522.1|2526.6|2520.6|26
1727259600000|2024-09-25 10:20:00|2528.1|2522.1|2530.1|2524.1|2530.9|2524.9|2528.1|2522.1|12
1727259900000|2024-09-25 10:25:00|2529.9|2523.9|2533.6|2527.6|2534.1|2528.1|2529.9|2523.9|67
1727260200000|2024-09-25 10:30:00|2533.4|2527.4|2535.6|2529.6|2535.6|2529.6|2531.9|2525.9|82
1727260500000|2024-09-25 10:35:00|2535.4|2529.4|2535.1|2529.1|2535.6|2529.6|2533.9|2527.9|48
1727260800000|2024-09-25 10:40:00|2534.9|2528.9|2534.1|2528.1|2535.1|2529.1|2533.4|2527.4|39
1727261100000|2024-09-25 10:45:00|2534.6|2528.6|2536.9|2530.9|2536.9|2530.9|2534.4|2528.4|29
1727261400000|2024-09-25 10:50:00|2536.6|2530.6|2536.9|2530.9|2537.1|2531.1|2534.1|2528.1|41
1727261700000|2024-09-25 10:55:00|2536.6|2530.6|2536.4|2530.4|2536.9|2530.9|2535.1|2529.1|45
1727262000000|2024-09-25 11:00:00|2536.6|2530.6|2537.9|2531.9|2538.1|2532.1|2534.6|2528.6|39
1727262300000|2024-09-25 11:05:00|2537.6|2531.6|2538.1|2532.1|2538.9|2532.9|2537.1|2531.1|51
1727262600000|2024-09-25 11:10:00|2537.9|2531.9|2537.9|2531.9|2538.9|2532.9|2537.6|2531.6|41
1727262900000|2024-09-25 11:15:00|2537.6|2531.6|2535.6|2529.6|2537.6|2531.6|2534.6|2528.6|50
1727263200000|2024-09-25 11:20:00|2535.9|2529.9|2534.1|2528.1|2536.4|2530.4|2531.6|2525.6|57
1727263500000|2024-09-25 11:25:00|2534.4|2528.4|2533.9|2527.9|2535.9|2529.9|2533.4|2527.4|52
1727263800000|2024-09-25 11:30:00|2534.1|2528.1|2530.9|2524.9|2534.1|2528.1|2529.1|2523.1|70
1727264100000|2024-09-25 11:35:00|2531.1|2525.1|2530.9|2524.9|2532.9|2526.9|2529.4|2523.4|61
1727264400000|2024-09-25 11:40:00|2531.1|2525.1|2532.9|2526.9|2533.9|2527.9|2530.6|2524.6|42
1727264700000|2024-09-25 11:45:00|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2530.9|2524.9|39
1727265000000|2024-09-25 11:50:00|2532.9|2526.9|2532.9|2526.9|2533.4|2527.4|2531.9|2525.9|43
1727265300000|2024-09-25 11:55:00|2533.1|2527.1|2532.4|2526.4|2535.1|2529.1|2532.4|2526.4|74
1727265600000|2024-09-25 12:00:00|2532.6|2526.6|2535.9|2529.9|2536.6|2530.6|2532.4|2526.4|82
1727265900000|2024-09-25 12:05:00|2536.1|2530.1|2537.6|2531.6|2538.4|2532.4|2535.9|2529.9|59
1727266200000|2024-09-25 12:10:00|2537.9|2531.9|2537.9|2531.9|2538.9|2532.9|2536.1|2530.1|48
1727266500000|2024-09-25 12:15:00|2537.6|2531.6|2539.4|2533.4|2540.6|2534.6|2537.4|2531.4|41
1727266800000|2024-09-25 12:20:00|2539.1|2533.1|2538.1|2532.1|2539.4|2533.4|2537.1|2531.1|31
1727267100000|2024-09-25 12:25:00|2537.9|2531.9|2539.4|2533.4|2539.9|2533.9|2537.4|2531.4|43
1727267400000|2024-09-25 12:30:00|2539.1|2533.1|2540.9|2534.9|2543.1|2537.1|2539.1|2533.1|46
1727267700000|2024-09-25 12:35:00|2541.1|2535.1|2542.1|2536.1|2542.1|2536.1|2540.1|2534.1|41
1727268000000|2024-09-25 12:40:00|2541.9|2535.9|2540.1|2534.1|2542.1|2536.1|2539.9|2533.9|61
1727268300000|2024-09-25 12:45:00|2540.4|2534.4|2541.6|2535.6|2541.9|2535.9|2539.6|2533.6|42
1727268600000|2024-09-25 12:50:00|2541.9|2535.9|2544.9|2538.9|2545.6|2539.6|2541.6|2535.6|36
1727268900000|2024-09-25 12:55:00|2544.6|2538.6|2545.9|2539.9|2546.4|2540.4|2543.6|2537.6|46
1727269200000|2024-09-25 13:00:00|2545.6|2539.6|2545.6|2539.6|2549.4|2543.4|2544.9|2538.9|165
1727269500000|2024-09-25 13:05:00|2545.9|2539.9|2547.1|2541.1|2547.9|2541.9|2545.1|2539.1|75
1727269800000|2024-09-25 13:10:00|2546.9|2540.9|2545.9|2539.9|2547.6|2541.6|2544.1|2538.1|66
1727270100000|2024-09-25 13:15:00|2545.6|2539.6|2548.4|2542.4|2549.1|2543.1|2545.1|2539.1|64
1727270400000|2024-09-25 13:20:00|2548.6|2542.6|2548.6|2542.6|2548.9|2542.9|2547.1|2541.1|78
1727270700000|2024-09-25 13:25:00|2548.9|2542.9|2548.9|2542.9|2551.9|2545.9|2548.4|2542.4|74
1727271000000|2024-09-25 13:30:00|2549.1|2543.1|2552.9|2546.9|2553.1|2547.1|2545.9|2539.9|137
1727271300000|2024-09-25 13:35:00|2553.1|2547.1|2551.6|2545.6|2553.1|2547.1|2551.1|2545.1|74
1727271600000|2024-09-25 13:40:00|2551.9|2545.9|2549.4|2543.4|2552.4|2546.4|2548.1|2542.1|117
1727271900000|2024-09-25 13:45:00|2549.6|2543.6|2551.6|2545.6|2552.9|2546.9|2549.6|2543.6|80
1727272200000|2024-09-25 13:50:00|2551.1|2545.1|2551.6|2545.6|2552.1|2546.1|2550.1|2544.1|73
1727272500000|2024-09-25 13:55:00|2551.4|2545.4|2550.4|2544.4|2551.9|2545.9|2549.6|2543.6|68
1727272800000|2024-09-25 14:00:00|2550.6|2544.6|2549.9|2543.9|2551.4|2545.4|2547.9|2541.9|116
1727273100000|2024-09-25 14:05:00|2550.1|2544.1|2548.4|2542.4|2550.9|2544.9|2545.4|2539.4|98
1727273400000|2024-09-25 14:10:00|2548.1|2542.1|2548.1|2542.1|2549.9|2543.9|2545.6|2539.6|91
1727273700000|2024-09-25 14:15:00|2548.4|2542.4|2549.6|2543.6|2550.6|2544.6|2547.1|2541.1|78
1727274000000|2024-09-25 14:20:00|2549.4|2543.4|2551.6|2545.6|2552.4|2546.4|2549.1|2543.1|61
1727274300000|2024-09-25 14:25:00|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2548.4|2542.4|94
1727274600000|2024-09-25 14:30:00|2550.6|2544.6|2550.9|2544.9|2552.4|2546.4|2549.9|2543.9|85
1727274900000|2024-09-25 14:35:00|2551.1|2545.1|2551.4|2545.4|2552.9|2546.9|2550.9|2544.9|67
1727275200000|2024-09-25 14:40:00|2551.1|2545.1|2550.6|2544.6|2551.6|2545.6|2549.9|2543.9|94
1727275500000|2024-09-25 14:45:00|2550.4|2544.4|2545.1|2539.1|2550.4|2544.4|2543.1|2537.1|145
1727275800000|2024-09-25 14:50:00|2545.4|2539.4|2543.4|2537.4|2545.6|2539.6|2540.4|2534.4|138
1727276100000|2024-09-25 14:55:00|2543.1|2537.1|2542.6|2536.6|2546.1|2540.1|2540.9|2534.9|131
1727276400000|2024-09-25 15:00:00|2542.9|2536.9|2544.1|2538.1|2546.4|2540.4|2541.9|2535.9|98
1727276700000|2024-09-25 15:05:00|2544.4|2538.4|2540.6|2534.6|2544.4|2538.4|2539.1|2533.1|76
1727277000000|2024-09-25 15:10:00|2540.9|2534.9|2543.6|2537.6|2544.4|2538.4|2539.4|2533.4|79
1727277300000|2024-09-25 15:15:00|2543.4|2537.4|2535.9|2529.9|2543.4|2537.4|2535.4|2529.4|98
1727277600000|2024-09-25 15:20:00|2536.1|2530.1|2538.6|2532.6|2542.1|2536.1|2535.6|2529.6|105
1727277900000|2024-09-25 15:25:00|2538.9|2532.9|2542.4|2536.4|2543.9|2537.9|2538.9|2532.9|133
1727278200000|2024-09-25 15:30:00|2542.1|2536.1|2538.9|2532.9|2542.1|2536.1|2538.4|2532.4|112
1727278500000|2024-09-25 15:35:00|2539.1|2533.1|2541.9|2535.9|2542.1|2536.1|2539.1|2533.1|82
1727278800000|2024-09-25 15:40:00|2541.6|2535.6|2539.6|2533.6|2541.9|2535.9|2538.1|2532.1|70
1727279100000|2024-09-25 15:45:00|2539.9|2533.9|2539.9|2533.9|2540.1|2534.1|2538.6|2532.6|54
1727279400000|2024-09-25 15:50:00|2539.6|2533.6|2537.9|2531.9|2540.1|2534.1|2537.1|2531.1|46
1727279700000|2024-09-25 15:55:00|2537.6|2531.6|2538.9|2532.9|2538.9|2532.9|2535.9|2529.9|45
1727280000000|2024-09-25 16:00:00|2539.1|2533.1|2543.6|2537.6|2543.6|2537.6|2539.1|2533.1|24
1727280300000|2024-09-25 16:05:00|2543.9|2537.9|2542.1|2536.1|2545.9|2539.9|2542.1|2536.1|26
1727280600000|2024-09-25 16:10:00|2542.4|2536.4|2541.9|2535.9|2542.6|2536.6|2540.9|2534.9|17
1727280900000|2024-09-25 16:15:00|2542.1|2536.1|2541.6|2535.6|2542.9|2536.9|2541.6|2535.6|16
1727281200000|2024-09-25 16:20:00|2541.9|2535.9|2542.6|2536.6|2542.6|2536.6|2541.6|2535.6|11
1727281500000|2024-09-25 16:25:00|2542.4|2536.4|2542.1|2536.1|2542.6|2536.6|2541.6|2535.6|13
1727281800000|2024-09-25 16:30:00|2541.9|2535.9|2540.4|2534.4|2542.4|2536.4|2539.9|2533.9|26
1727282100000|2024-09-25 16:35:00|2540.1|2534.1|2540.1|2534.1|2541.4|2535.4|2539.9|2533.9|15
1727282400000|2024-09-25 16:40:00|2540.4|2534.4|2540.9|2534.9|2541.6|2535.6|2540.4|2534.4|17
1727282700000|2024-09-25 16:45:00|2540.6|2534.6|2537.4|2531.4|2540.9|2534.9|2537.4|2531.4|42
1727283000000|2024-09-25 16:50:00|2537.6|2531.6|2540.1|2534.1|2540.6|2534.6|2537.1|2531.1|31
1727283300000|2024-09-25 16:55:00|2539.9|2533.9|2540.3|2534.3|2541|2535|2539.9|2533.9|32
1727283600000|2024-09-25 17:00:00|2540.5|2534.5|2540.6|2534.6|2541|2535|2540|2534|23
1727283900000|2024-09-25 17:05:00|2540.9|2534.9|2539.6|2533.6|2540.9|2534.9|2539|2533|34
1727284200000|2024-09-25 17:10:00|2539.8|2533.8|2539.9|2533.9|2539.9|2533.9|2539.5|2533.5|6
1727284500000|2024-09-25 17:15:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.6|2533.6|15
1727284800000|2024-09-25 17:20:00|2539.6|2533.6|2540.8|2534.8|2541|2535|2539.6|2533.6|15
1727285100000|2024-09-25 17:25:00|2540.5|2534.5|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|14
1727285400000|2024-09-25 17:30:00|2540.9|2534.9|2542|2536|2542.4|2536.4|2540.9|2534.9|15
1727285700000|2024-09-25 17:35:00|2541.9|2535.9|2543.1|2537.1|2543.3|2537.3|2541.5|2535.5|25
1727286000000|2024-09-25 17:40:00|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2540.8|2534.8|51
1727286300000|2024-09-25 17:45:00|2542.9|2536.9|2543|2537|2543|2537|2542.1|2536.1|7
1727286600000|2024-09-25 17:50:00|2542.4|2536.4|2544.6|2538.6|2544.9|2538.9|2542.4|2536.4|23
1727286900000|2024-09-25 17:55:00|2544.5|2538.5|2547.5|2532.5|2549|2538.5|2544.5|2532.3|9
1727308800000|2024-09-26 00:00:00|2537.3|2531.3|2538.4|2532.4|2539.1|2533.1|2536.5|2530.5|18
1727309100000|2024-09-26 00:05:00|2538.6|2532.6|2540.4|2534.4|2541.1|2535.1|2538.6|2532.6|18
1727309400000|2024-09-26 00:10:00|2540.6|2534.6|2540.6|2534.6|2540.9|2534.9|2540.1|2534.1|9
1727309700000|2024-09-26 00:15:00|2540.9|2534.9|2540.1|2534.1|2540.9|2534.9|2540.1|2534.1|8
1727310000000|2024-09-26 00:20:00|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|4
1727310300000|2024-09-26 00:25:00|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|5
1727310600000|2024-09-26 00:30:00|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|8
1727310900000|2024-09-26 00:35:00|2540.1|2534.1|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|3
1727311200000|2024-09-26 00:40:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1727311500000|2024-09-26 00:45:00|2540.1|2534.1|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|3
1727311800000|2024-09-26 00:50:00|2540.4|2534.4|2540.6|2534.6|2541.6|2535.6|2540.4|2534.4|9
1727312100000|2024-09-26 00:55:00|2540.4|2534.4|2540.5|2534.5|2540.5|2534.5|2539.9|2533.9|5
1727312400000|2024-09-26 01:00:00|2540.3|2534.3|2543.6|2537.6|2545.4|2539.4|2540|2534|151
1727312700000|2024-09-26 01:05:00|2543.4|2537.4|2539.9|2533.9|2543.6|2537.6|2539.6|2533.6|63
1727313000000|2024-09-26 01:10:00|2540.1|2534.1|2544.1|2538.1|2544.1|2538.1|2540.1|2534.1|45
1727313300000|2024-09-26 01:15:00|2544.4|2538.4|2543.6|2537.6|2544.4|2538.4|2541.1|2535.1|61
1727313600000|2024-09-26 01:20:00|2543.4|2537.4|2544.4|2538.4|2545.4|2539.4|2541.6|2535.6|55
1727313900000|2024-09-26 01:25:00|2544.1|2538.1|2542.4|2536.4|2544.1|2538.1|2539.9|2533.9|58
1727314200000|2024-09-26 01:30:00|2542.6|2536.6|2544.9|2538.9|2544.9|2538.9|2541.1|2535.1|93
1727314500000|2024-09-26 01:35:00|2544.6|2538.6|2541.6|2535.6|2544.6|2538.6|2541.4|2535.4|79
1727314800000|2024-09-26 01:40:00|2541.4|2535.4|2541.9|2535.9|2543.6|2537.6|2541.4|2535.4|56
1727315100000|2024-09-26 01:45:00|2541.6|2535.6|2545.4|2539.4|2545.6|2539.6|2541.6|2535.6|48
1727315400000|2024-09-26 01:50:00|2545.1|2539.1|2547.1|2541.1|2547.6|2541.6|2544.6|2538.6|29
1727315700000|2024-09-26 01:55:00|2547.4|2541.4|2548.9|2542.9|2550.4|2544.4|2547.4|2541.4|79
1727316000000|2024-09-26 02:00:00|2548.6|2542.6|2545.9|2539.9|2549.1|2543.1|2544.9|2538.9|60
1727316300000|2024-09-26 02:05:00|2546.1|2540.1|2547.6|2541.6|2547.9|2541.9|2544.4|2538.4|77
1727316600000|2024-09-26 02:10:00|2547.9|2541.9|2542.9|2536.9|2547.9|2541.9|2542.9|2536.9|56
1727316900000|2024-09-26 02:15:00|2543.1|2537.1|2543.6|2537.6|2545.1|2539.1|2543.1|2537.1|19
1727317200000|2024-09-26 02:20:00|2544.1|2538.1|2546.6|2540.6|2546.6|2540.6|2543.9|2537.9|15
1727317500000|2024-09-26 02:25:00|2546.4|2540.4|2545.6|2539.6|2546.4|2540.4|2545.6|2539.6|10
1727317800000|2024-09-26 02:30:00|2545.9|2539.9|2539.9|2533.9|2548.6|2542.6|2538.6|2532.6|99
1727318100000|2024-09-26 02:35:00|2540.1|2534.1|2539.6|2533.6|2541.1|2535.1|2538.6|2532.6|93
1727318400000|2024-09-26 02:40:00|2539.4|2533.4|2541.1|2535.1|2541.1|2535.1|2537.9|2531.9|65
1727318700000|2024-09-26 02:45:00|2540.6|2534.6|2536.9|2530.9|2542.1|2536.1|2536.9|2530.9|66
1727319000000|2024-09-26 02:50:00|2537.4|2531.4|2539.6|2533.6|2540.6|2534.6|2537.4|2531.4|44
1727319300000|2024-09-26 02:55:00|2539.9|2533.9|2538.6|2532.6|2541.4|2535.4|2537.4|2531.4|68
1727319600000|2024-09-26 03:00:00|2538.9|2532.9|2536.9|2530.9|2540.4|2534.4|2536.4|2530.4|63
1727319900000|2024-09-26 03:05:00|2537.1|2531.1|2535.9|2529.9|2537.9|2531.9|2535.9|2529.9|48
1727320200000|2024-09-26 03:10:00|2536.1|2530.1|2537.4|2531.4|2537.6|2531.6|2536.1|2530.1|56
1727320500000|2024-09-26 03:15:00|2537.6|2531.6|2538.4|2532.4|2538.4|2532.4|2535.9|2529.9|50
1727320800000|2024-09-26 03:20:00|2538.1|2532.1|2538.6|2532.6|2538.6|2532.6|2536.6|2530.6|42
1727321100000|2024-09-26 03:25:00|2539.1|2533.1|2537.8|2531.8|2539.4|2533.4|2535.6|2529.6|39
1727321400000|2024-09-26 03:30:00|2538|2532|2537.9|2531.9|2538.9|2532.9|2537.6|2531.6|13
1727321700000|2024-09-26 03:35:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2536.6|2530.6|7
1727322000000|2024-09-26 03:40:00|2537.6|2531.6|2537.4|2531.4|2537.9|2531.9|2536.6|2530.6|14
1727322300000|2024-09-26 03:45:00|2537.6|2531.6|2537.6|2531.6|2538.1|2532.1|2537.4|2531.4|10
1727322600000|2024-09-26 03:50:00|2537.4|2531.4|2538.6|2532.6|2538.6|2532.6|2536.9|2530.9|12
1727322900000|2024-09-26 03:55:00|2538.9|2532.9|2537.9|2531.9|2538.9|2532.9|2537.9|2531.9|8
1727323200000|2024-09-26 04:00:00|2538.1|2532.1|2537.6|2531.6|2538.4|2532.4|2537.6|2531.6|7
1727323500000|2024-09-26 04:05:00|2537.9|2531.9|2536.4|2530.4|2538.4|2532.4|2536.4|2530.4|8
1727323800000|2024-09-26 04:10:00|2536.6|2530.6|2538.1|2532.1|2538.1|2532.1|2535.9|2529.9|11
1727324100000|2024-09-26 04:15:00|2538.4|2532.4|2538.1|2532.1|2539.9|2533.9|2537.4|2531.4|20
1727324400000|2024-09-26 04:20:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|4
1727324700000|2024-09-26 04:25:00|2538.4|2532.4|2538.1|2532.1|2538.6|2532.6|2538.1|2532.1|6
1727325000000|2024-09-26 04:30:00|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.4|2531.4|7
1727325300000|2024-09-26 04:35:00|2537.9|2531.9|2537.4|2531.4|2538.4|2532.4|2537.4|2531.4|6
1727325600000|2024-09-26 04:40:00|2537.1|2531.1|2538.6|2532.6|2538.9|2532.9|2537.1|2531.1|7
1727325900000|2024-09-26 04:45:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1727326200000|2024-09-26 04:50:00|2539.1|2533.1|2536.9|2530.9|2539.4|2533.4|2536.9|2530.9|17
1727326500000|2024-09-26 04:55:00|2537.1|2531.1|2536.9|2530.9|2537.9|2531.9|2536.4|2530.4|15
1727326800000|2024-09-26 05:00:00|2537.1|2531.1|2538.4|2532.4|2539.4|2533.4|2537.1|2531.1|31
1727327100000|2024-09-26 05:05:00|2538.1|2532.1|2540.6|2534.6|2540.9|2534.9|2538.1|2532.1|22
1727327400000|2024-09-26 05:10:00|2540.9|2534.9|2543.9|2537.9|2545.1|2539.1|2540.6|2534.6|29
1727327700000|2024-09-26 05:15:00|2543.6|2537.6|2543.6|2537.6|2544.9|2538.9|2541.9|2535.9|46
1727328000000|2024-09-26 05:20:00|2543.9|2537.9|2546.9|2540.9|2546.9|2540.9|2543.6|2537.6|32
1727328300000|2024-09-26 05:25:00|2546.6|2540.6|2551.8|2545.8|2551.8|2545.8|2546.6|2540.6|50
1727328600000|2024-09-26 05:30:00|2552|2546|2551.6|2545.6|2552.6|2546.6|2547.8|2541.8|154
1727328900000|2024-09-26 05:35:00|2551.4|2545.4|2550.6|2544.6|2552.1|2546.1|2547.4|2541.4|121
1727329200000|2024-09-26 05:40:00|2550.4|2544.4|2549.9|2543.9|2550.4|2544.4|2548.6|2542.6|68
1727329500000|2024-09-26 05:45:00|2550.1|2544.1|2549.9|2543.9|2551.4|2545.4|2546.9|2540.9|89
1727329800000|2024-09-26 05:50:00|2550.1|2544.1|2552.4|2546.4|2552.4|2546.4|2548.6|2542.6|60
1727330100000|2024-09-26 05:55:00|2552.6|2546.6|2553.6|2547.6|2553.6|2547.6|2551.4|2545.4|61
1727330400000|2024-09-26 06:00:00|2553.4|2547.4|2552.1|2546.1|2554.9|2548.9|2552.1|2546.1|78
1727330700000|2024-09-26 06:05:00|2551.9|2545.9|2551.4|2545.4|2553.4|2547.4|2551.1|2545.1|68
1727331000000|2024-09-26 06:10:00|2551.6|2545.6|2553.1|2547.1|2553.4|2547.4|2550.9|2544.9|64
1727331300000|2024-09-26 06:15:00|2553.6|2547.6|2554.6|2548.6|2555.1|2549.1|2550.9|2544.9|62
1727331600000|2024-09-26 06:20:00|2554.4|2548.4|2557.4|2551.4|2558.1|2552.1|2554.1|2548.1|53
1727331900000|2024-09-26 06:25:00|2557.6|2551.6|2555.6|2549.6|2558.1|2552.1|2555.4|2549.4|53
1727332200000|2024-09-26 06:30:00|2555.9|2549.9|2555.9|2549.9|2557.9|2551.9|2554.9|2548.9|59
1727332500000|2024-09-26 06:35:00|2556.1|2550.1|2557.1|2551.1|2558.4|2552.4|2555.6|2549.6|67
1727332800000|2024-09-26 06:40:00|2556.9|2550.9|2554.6|2548.6|2556.9|2550.9|2551.4|2545.4|63
1727333100000|2024-09-26 06:45:00|2554.4|2548.4|2553.9|2547.9|2556.4|2550.4|2552.6|2546.6|69
1727333400000|2024-09-26 06:50:00|2553.6|2547.6|2552.9|2546.9|2554.6|2548.6|2552.1|2546.1|51
1727333700000|2024-09-26 06:55:00|2552.6|2546.6|2558|2552|2558|2552|2552.6|2546.6|81
1727334000000|2024-09-26 07:00:00|2557.8|2551.8|2554.6|2548.6|2558.9|2552.9|2554.4|2548.4|120
1727334300000|2024-09-26 07:05:00|2554.9|2548.9|2555.4|2549.4|2556.4|2550.4|2552.4|2546.4|74
1727334600000|2024-09-26 07:10:00|2555.6|2549.6|2555.9|2549.9|2557.1|2551.1|2555.1|2549.1|65
1727334900000|2024-09-26 07:15:00|2555.6|2549.6|2554.6|2548.6|2556.4|2550.4|2552.9|2546.9|68
1727335200000|2024-09-26 07:20:00|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2552.4|2546.4|49
1727335500000|2024-09-26 07:25:00|2555.1|2549.1|2554.4|2548.4|2556.1|2550.1|2553.6|2547.6|47
1727335800000|2024-09-26 07:30:00|2554.1|2548.1|2552.1|2546.1|2554.1|2548.1|2549.4|2543.4|73
1727336100000|2024-09-26 07:35:00|2551.9|2545.9|2555.9|2549.9|2555.9|2549.9|2551.6|2545.6|42
1727336400000|2024-09-26 07:40:00|2555.6|2549.6|2557.9|2551.9|2557.9|2551.9|2554.1|2548.1|44
1727336700000|2024-09-26 07:45:00|2557.6|2551.6|2559.1|2553.1|2560.1|2554.1|2557.4|2551.4|65
1727337000000|2024-09-26 07:50:00|2558.9|2552.9|2560.6|2554.6|2560.6|2554.6|2558.6|2552.6|20
1727337300000|2024-09-26 07:55:00|2560.4|2554.4|2560.1|2554.1|2560.9|2554.9|2559.9|2553.9|10
1727337600000|2024-09-26 08:00:00|2559.9|2553.9|2559.4|2553.4|2560.6|2554.6|2558.1|2552.1|85
1727337900000|2024-09-26 08:05:00|2559.6|2553.6|2560.4|2554.4|2562.4|2556.4|2559.1|2553.1|61
1727338200000|2024-09-26 08:10:00|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2559.1|2553.1|21
1727338500000|2024-09-26 08:15:00|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2559.4|2553.4|39
1727338800000|2024-09-26 08:20:00|2561.6|2555.6|2560.9|2554.9|2562.1|2556.1|2560.9|2554.9|14
1727339100000|2024-09-26 08:25:00|2560.6|2554.6|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|25
1727339400000|2024-09-26 08:30:00|2562.1|2556.1|2567.9|2561.9|2568.1|2562.1|2561.9|2555.9|52
1727339700000|2024-09-26 08:35:00|2568.1|2562.1|2570.6|2564.6|2570.6|2564.6|2567.1|2561.1|41
1727340000000|2024-09-26 08:40:00|2570.4|2564.4|2571.4|2565.4|2571.9|2565.9|2570.4|2564.4|48
1727340300000|2024-09-26 08:45:00|2571.6|2565.6|2571.6|2565.6|2572.4|2566.4|2571.4|2565.4|37
1727340600000|2024-09-26 08:50:00|2571.4|2565.4|2569.6|2563.6|2571.6|2565.6|2566.4|2560.4|79
1727340900000|2024-09-26 08:55:00|2569.9|2563.9|2568.6|2562.6|2571.9|2565.9|2567|2561|44
1727341200000|2024-09-26 09:00:00|2568.9|2562.9|2564.9|2558.9|2569.4|2563.4|2564.6|2558.6|57
1727341500000|2024-09-26 09:05:00|2565.1|2559.1|2565.1|2559.1|2566.1|2560.1|2564.6|2558.6|36
1727341800000|2024-09-26 09:10:00|2564.9|2558.9|2565.9|2559.9|2566.1|2560.1|2563.6|2557.6|34
1727342100000|2024-09-26 09:15:00|2566.1|2560.1|2563.9|2557.9|2566.4|2560.4|2563.9|2557.9|35
1727342400000|2024-09-26 09:20:00|2563.6|2557.6|2565.9|2559.9|2566.1|2560.1|2562.6|2556.6|35
1727342700000|2024-09-26 09:25:00|2566.1|2560.1|2568.1|2562.1|2568.4|2562.4|2565.1|2559.1|53
1727343000000|2024-09-26 09:30:00|2568.4|2562.4|2571.1|2565.1|2572.1|2566.1|2567.6|2561.6|82
1727343300000|2024-09-26 09:35:00|2571.4|2565.4|2579.1|2573.1|2579.1|2573.1|2571.4|2565.4|96
1727343600000|2024-09-26 09:40:00|2578.9|2572.9|2587.1|2581.1|2587.4|2581.4|2578.9|2572.9|85
1727343900000|2024-09-26 09:45:00|2586.9|2580.9|2580.9|2574.9|2586.9|2580.9|2579.6|2573.6|94
1727344200000|2024-09-26 09:50:00|2580.6|2574.6|2582.6|2576.6|2584.4|2578.4|2580.4|2574.4|54
1727344500000|2024-09-26 09:55:00|2582.9|2576.9|2581.4|2575.4|2583.1|2577.1|2580.9|2574.9|35
1727344800000|2024-09-26 10:00:00|2581.6|2575.6|2582.9|2576.9|2582.9|2576.9|2581.1|2575.1|27
1727345100000|2024-09-26 10:05:00|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2581.4|2575.4|28
1727345400000|2024-09-26 10:10:00|2582.6|2576.6|2583.1|2577.1|2584.1|2578.1|2581.9|2575.9|65
1727345700000|2024-09-26 10:15:00|2582.9|2576.9|2582.9|2576.9|2584.4|2578.4|2580.6|2574.6|89
1727346000000|2024-09-26 10:20:00|2583.1|2577.1|2582.6|2576.6|2583.4|2577.4|2581.1|2575.1|38
1727346300000|2024-09-26 10:25:00|2582.4|2576.4|2580.6|2574.6|2583.1|2577.1|2579.4|2573.4|37
1727346600000|2024-09-26 10:30:00|2580.9|2574.9|2581.9|2575.9|2582.6|2576.6|2579.9|2573.9|59
1727346900000|2024-09-26 10:35:00|2581.6|2575.6|2584.9|2578.9|2585.4|2579.4|2580.9|2574.9|59
1727347200000|2024-09-26 10:40:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2584.4|2578.4|36
1727347500000|2024-09-26 10:45:00|2586.1|2580.1|2582.9|2576.9|2586.1|2580.1|2582.1|2576.1|33
1727347800000|2024-09-26 10:50:00|2583.1|2577.1|2584.9|2578.9|2585.1|2579.1|2583.1|2577.1|48
1727348100000|2024-09-26 10:55:00|2584.6|2578.6|2582.6|2576.6|2584.6|2578.6|2582.4|2576.4|60
1727348400000|2024-09-26 11:00:00|2582.4|2576.4|2584.4|2578.4|2584.9|2578.9|2582.4|2576.4|27
1727348700000|2024-09-26 11:05:00|2584.1|2578.1|2581.4|2575.4|2585.1|2579.1|2581.1|2575.1|50
1727349000000|2024-09-26 11:10:00|2581.6|2575.6|2580.9|2574.9|2582.1|2576.1|2580.4|2574.4|52
1727349300000|2024-09-26 11:15:00|2580.4|2574.4|2583.1|2577.1|2583.1|2577.1|2579.9|2573.9|41
1727349600000|2024-09-26 11:20:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.4|2576.4|25
1727349900000|2024-09-26 11:25:00|2582.6|2576.6|2576.9|2570.9|2582.6|2576.6|2576.9|2570.9|56
1727350200000|2024-09-26 11:30:00|2577.1|2571.1|2581.4|2575.4|2583.1|2577.1|2577.1|2571.1|78
1727350500000|2024-09-26 11:35:00|2581.6|2575.6|2586.1|2580.1|2586.1|2580.1|2581.6|2575.6|55
1727350800000|2024-09-26 11:40:00|2585.9|2579.9|2583.9|2577.9|2587.9|2581.9|2583.4|2577.4|59
1727351100000|2024-09-26 11:45:00|2584.1|2578.1|2585.4|2579.4|2586.4|2580.4|2583.1|2577.1|69
1727351400000|2024-09-26 11:50:00|2585.6|2579.6|2586.9|2580.9|2587.6|2581.6|2583.1|2577.1|69
1727351700000|2024-09-26 11:55:00|2587.1|2581.1|2582.4|2576.4|2587.9|2581.9|2580.9|2574.9|143
1727352000000|2024-09-26 12:00:00|2582.6|2576.6|2583.4|2577.4|2583.9|2577.9|2579.9|2573.9|83
1727352300000|2024-09-26 12:05:00|2583.1|2577.1|2582.1|2576.1|2583.9|2577.9|2580.4|2574.4|79
1727352600000|2024-09-26 12:10:00|2582.4|2576.4|2583.4|2577.4|2584.6|2578.6|2580.6|2574.6|98
1727352900000|2024-09-26 12:15:00|2583.6|2577.6|2585.6|2579.6|2587.1|2581.1|2582.9|2576.9|81
1727353200000|2024-09-26 12:20:00|2585.9|2579.9|2587.9|2581.9|2588.1|2582.1|2585.4|2579.4|55
1727353500000|2024-09-26 12:25:00|2587.6|2581.6|2585.4|2579.4|2587.6|2581.6|2583.4|2577.4|44
1727353800000|2024-09-26 12:30:00|2585.6|2579.6|2585.9|2579.9|2586.4|2580.4|2583.1|2577.1|86
1727354100000|2024-09-26 12:35:00|2586.1|2580.1|2587.1|2581.1|2588.1|2582.1|2585.4|2579.4|95
1727354400000|2024-09-26 12:40:00|2586.9|2580.9|2588.6|2582.6|2588.6|2582.6|2585.4|2579.4|62
1727354700000|2024-09-26 12:45:00|2588.4|2582.4|2590.6|2584.6|2591.9|2585.9|2588.4|2582.4|59
1727355000000|2024-09-26 12:50:00|2590.9|2584.9|2595.6|2589.6|2595.9|2589.9|2590.9|2584.9|45
1727355300000|2024-09-26 12:55:00|2595.9|2589.9|2597.9|2591.9|2597.9|2591.9|2595.6|2589.6|74
1727355600000|2024-09-26 13:00:00|2597.6|2591.6|2592.4|2586.4|2598.1|2592.1|2590.9|2584.9|219
1727355900000|2024-09-26 13:05:00|2592.1|2586.1|2594.4|2588.4|2594.4|2588.4|2589.4|2583.4|158
1727356200000|2024-09-26 13:10:00|2594.6|2588.6|2585.1|2579.1|2594.6|2588.6|2585.1|2579.1|202
1727356500000|2024-09-26 13:15:00|2585.4|2579.4|2580.4|2574.4|2587.4|2581.4|2579.6|2573.6|164
1727356800000|2024-09-26 13:20:00|2580.1|2574.1|2585.6|2579.6|2585.9|2579.9|2580.1|2574.1|132
1727357100000|2024-09-26 13:25:00|2585.9|2579.9|2595.9|2589.9|2595.9|2589.9|2583.4|2577.4|110
1727357400000|2024-09-26 13:30:00|2595.6|2589.6|2597.9|2591.9|2598.4|2592.4|2594.9|2588.9|166
1727357700000|2024-09-26 13:35:00|2598.1|2592.1|2595.1|2589.1|2600.9|2594.9|2595.1|2589.1|161
1727358000000|2024-09-26 13:40:00|2594.9|2588.9|2593.9|2587.9|2595.6|2589.6|2591.6|2585.6|196
1727358300000|2024-09-26 13:45:00|2594.1|2588.1|2593.6|2587.6|2596.6|2590.6|2592.1|2586.1|225
1727358600000|2024-09-26 13:50:00|2593.4|2587.4|2596.1|2590.1|2597.9|2591.9|2593.4|2587.4|181
1727358900000|2024-09-26 13:55:00|2596.4|2590.4|2599|2593|2599|2593|2595.6|2589.6|107
1727359200000|2024-09-26 14:00:00|2599.3|2593.3|2595.3|2589.3|2601.5|2595.5|2593.3|2587.3|106
1727359500000|2024-09-26 14:05:00|2594.8|2588.8|2595.8|2589.8|2598.8|2592.8|2593.3|2587.3|126
1727359800000|2024-09-26 14:10:00|2595.5|2589.5|2598|2592|2598.5|2592.5|2593.8|2587.8|82
1727360100000|2024-09-26 14:15:00|2597.8|2591.8|2602.8|2596.8|2602.8|2596.8|2597.3|2591.3|71
1727360400000|2024-09-26 14:20:00|2602.5|2596.5|2606|2600|2606.5|2600.5|2600.5|2594.5|119
1727360700000|2024-09-26 14:25:00|2605.8|2599.8|2602.5|2596.5|2606|2600|2601.8|2595.8|112
1727361000000|2024-09-26 14:30:00|2602.8|2596.8|2607|2601|2607.3|2601.3|2600.5|2594.5|100
1727361300000|2024-09-26 14:35:00|2607.3|2601.3|2605.5|2599.5|2607.3|2601.3|2604|2598|125
1727361600000|2024-09-26 14:40:00|2605.3|2599.3|2604.5|2598.5|2606.8|2600.8|2603.8|2597.8|108
1727361900000|2024-09-26 14:45:00|2604.8|2598.8|2608.5|2602.5|2608.8|2602.8|2604.5|2598.5|102
1727362200000|2024-09-26 14:50:00|2608.8|2602.8|2605|2599|2610.3|2604.3|2601|2595|126
1727362500000|2024-09-26 14:55:00|2604.8|2598.8|2601.3|2595.3|2605.8|2599.8|2596.8|2590.8|177
1727362800000|2024-09-26 15:00:00|2601|2595|2600.5|2594.5|2601.3|2595.3|2598|2592|87
1727363100000|2024-09-26 15:05:00|2600.3|2594.3|2605.8|2599.8|2606.5|2600.5|2596.3|2590.3|132
1727363400000|2024-09-26 15:10:00|2605.5|2599.5|2610.8|2604.8|2615|2609|2605.5|2599.5|156
1727363700000|2024-09-26 15:15:00|2610.5|2604.5|2618.3|2612.3|2618.3|2612.3|2610.3|2604.3|121
1727364000000|2024-09-26 15:20:00|2618.5|2612.5|2618|2612|2619.3|2613.3|2612.5|2606.5|120
1727364300000|2024-09-26 15:25:00|2618.5|2612.5|2615.8|2609.8|2618.5|2612.5|2611.3|2605.3|172
1727364600000|2024-09-26 15:30:00|2616|2610|2616.5|2610.5|2619.8|2613.8|2615|2609|81
1727364900000|2024-09-26 15:35:00|2616.3|2610.3|2614|2608|2617.3|2611.3|2612.8|2606.8|79
1727365200000|2024-09-26 15:40:00|2613.8|2607.8|2616.5|2610.5|2616.5|2610.5|2612.3|2606.3|68
1727365500000|2024-09-26 15:45:00|2616.8|2610.8|2616.8|2610.8|2618|2612|2616|2610|35
1727365800000|2024-09-26 15:50:00|2617|2611|2616.8|2610.8|2618.5|2612.5|2616.5|2610.5|50
1727366100000|2024-09-26 15:55:00|2617|2611|2619.8|2613.8|2620.5|2614.5|2617|2611|40
1727366400000|2024-09-26 16:00:00|2620|2614|2614.8|2608.8|2620|2614|2613.8|2607.8|38
1727366700000|2024-09-26 16:05:00|2615|2609|2614.3|2608.3|2615|2609|2614.3|2608.3|18
1727367000000|2024-09-26 16:10:00|2614.5|2608.5|2617|2611|2617|2611|2614|2608|29
1727367300000|2024-09-26 16:15:00|2617.3|2611.3|2617.5|2611.5|2618|2612|2616.8|2610.8|18
1727367600000|2024-09-26 16:20:00|2617.3|2611.3|2618|2612|2618.3|2612.3|2616.8|2610.8|28
1727367900000|2024-09-26 16:25:00|2618.3|2612.3|2616|2610|2618.8|2612.8|2615|2609|28
1727368200000|2024-09-26 16:30:00|2615.8|2609.8|2618|2612|2618|2612|2615.5|2609.5|16
1727368500000|2024-09-26 16:35:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2616|2610|16
1727368800000|2024-09-26 16:40:00|2617.8|2611.8|2619.3|2613.3|2619.3|2613.3|2617.8|2611.8|17
1727369100000|2024-09-26 16:45:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.5|2612.5|12
1727369400000|2024-09-26 16:50:00|2618.5|2612.5|2618.3|2612.3|2620.3|2614.3|2618.3|2612.3|22
1727369700000|2024-09-26 16:55:00|2618.5|2612.5|2619.8|2613.8|2620|2614|2618.3|2612.3|13
1727370000000|2024-09-26 17:00:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2616.5|2610.5|38
1727370300000|2024-09-26 17:05:00|2618.5|2612.5|2619.5|2613.5|2619.8|2613.8|2618.5|2612.5|8
1727370600000|2024-09-26 17:10:00|2619.3|2613.3|2620|2614|2620.5|2614.5|2618.8|2612.8|17
1727370900000|2024-09-26 17:15:00|2619.8|2613.8|2622|2616|2622.8|2616.8|2619.5|2613.5|30
1727371200000|2024-09-26 17:20:00|2621.8|2615.8|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|10
1727371500000|2024-09-26 17:25:00|2621|2615|2621.8|2615.8|2622|2616|2619.8|2613.8|26
1727371800000|2024-09-26 17:30:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|16
1727372100000|2024-09-26 17:35:00|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|9
1727372400000|2024-09-26 17:40:00|2622|2616|2621.8|2615.8|2622|2616|2621.3|2615.3|8
1727372700000|2024-09-26 17:45:00|2622|2616|2622.8|2616.8|2623|2617|2621.8|2615.8|17
1727373000000|2024-09-26 17:50:00|2622.5|2616.5|2620.8|2614.8|2623|2617|2620.8|2614.8|15
1727373300000|2024-09-26 17:55:00|2625.3|2610.3|2627|2612|2627|2612|2625.3|2610.3|6
1727395200000|2024-09-27 00:00:00|2618.8|2612.8|2620.5|2614.5|2620.5|2614.5|2617.5|2611.5|33
1727395500000|2024-09-27 00:05:00|2620.8|2614.8|2619.8|2613.8|2623.5|2617.5|2619.8|2613.8|41
1727395800000|2024-09-27 00:10:00|2620|2614|2619.8|2613.8|2621.5|2615.5|2619|2613|29
1727396100000|2024-09-27 00:15:00|2620|2614|2619.5|2613.5|2620.8|2614.8|2618.8|2612.8|20
1727396400000|2024-09-27 00:20:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2619|2613|9
1727396700000|2024-09-27 00:25:00|2619.5|2613.5|2628|2622|2628.3|2622.3|2619.5|2613.5|26
1727397000000|2024-09-27 00:30:00|2627.8|2621.8|2625|2619|2627.8|2621.8|2623.3|2617.3|20
1727397300000|2024-09-27 00:35:00|2624.8|2618.8|2626.8|2620.8|2627|2621|2624.3|2618.3|22
1727397600000|2024-09-27 00:40:00|2627.3|2621.3|2629.3|2623.3|2629.5|2623.5|2627.3|2621.3|23
1727397900000|2024-09-27 00:45:00|2629.8|2623.8|2631.5|2625.5|2631.5|2625.5|2629.8|2623.8|14
1727398200000|2024-09-27 00:50:00|2631|2625|2629|2623|2631|2625|2628.3|2622.3|15
1727398500000|2024-09-27 00:55:00|2628.8|2622.8|2626.8|2617.8|2629|2623|2625.3|2616.3|28
1727398800000|2024-09-27 01:00:00|2627|2618|2628.8|2622.8|2630|2624|2620.5|2612.5|161
1727399100000|2024-09-27 01:05:00|2628.3|2622.3|2626|2620|2628.3|2622.3|2623.5|2617.5|107
1727399400000|2024-09-27 01:10:00|2626.3|2620.3|2629.3|2623.3|2630|2624|2625.3|2619.3|88
1727399700000|2024-09-27 01:15:00|2629.5|2623.5|2629.8|2623.8|2630|2624|2625.5|2619.5|98
1727400000000|2024-09-27 01:20:00|2630|2624|2644.3|2638.3|2659.3|2650.5|2627.8|2621.8|129
1727400300000|2024-09-27 01:25:00|2644.5|2638.5|2649.8|2643.8|2650.8|2644.8|2644|2638|131
1727400600000|2024-09-27 01:30:00|2650.3|2644.3|2641.8|2635.8|2652.5|2646.5|2641|2635|173
1727400900000|2024-09-27 01:35:00|2641.5|2635.5|2640.8|2634.8|2642.8|2636.8|2637|2631|183
1727401200000|2024-09-27 01:40:00|2640.5|2634.5|2634.8|2628.8|2642.3|2636.3|2634|2628|112
1727401500000|2024-09-27 01:45:00|2635|2629|2631.8|2625.8|2636.5|2630.5|2631|2625|111
1727401800000|2024-09-27 01:50:00|2632|2626|2637.3|2631.3|2637.5|2631.5|2632|2626|84
1727402100000|2024-09-27 01:55:00|2637|2631|2634.5|2628.5|2637|2631|2634.5|2628.3|73
1727402400000|2024-09-27 02:00:00|2634.8|2628.8|2628.3|2622.3|2635.5|2629.5|2628|2622|113
1727402700000|2024-09-27 02:05:00|2628|2622|2628.8|2622.8|2631.3|2625.3|2627|2621|90
1727403000000|2024-09-27 02:10:00|2629.3|2623.3|2629|2623|2630|2624|2627.8|2621.8|54
1727403300000|2024-09-27 02:15:00|2629.3|2623.3|2630.3|2624.3|2631|2625|2629.3|2623.3|24
1727403600000|2024-09-27 02:20:00|2630|2624|2627.3|2621.3|2630.3|2624.3|2626.5|2620.5|25
1727403900000|2024-09-27 02:25:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|22
1727404200000|2024-09-27 02:30:00|2627|2621|2627|2621|2627.8|2621.8|2624.5|2618.5|57
1727404500000|2024-09-27 02:35:00|2627.3|2621.3|2623.8|2617.8|2627.8|2621.8|2623.5|2617.5|81
1727404800000|2024-09-27 02:40:00|2623.5|2617.5|2629.3|2623.3|2630|2624|2623.5|2617.5|71
1727405100000|2024-09-27 02:45:00|2629.5|2623.5|2631.5|2625.5|2631.8|2625.8|2627.8|2621.8|67
1727405400000|2024-09-27 02:50:00|2631.3|2625.3|2625|2619|2631.5|2625.5|2623.5|2617.5|80
1727405700000|2024-09-27 02:55:00|2625.3|2619.3|2627.8|2621.8|2628.3|2622.3|2624.8|2618.8|71
1727406000000|2024-09-27 03:00:00|2627.5|2621.5|2629.5|2623.5|2629.8|2623.8|2627|2621|63
1727406300000|2024-09-27 03:05:00|2629.3|2623.3|2632|2626|2632|2626|2628.8|2622.8|37
1727406600000|2024-09-27 03:10:00|2631.8|2625.8|2639.3|2633.3|2640.5|2634.5|2631.5|2625.5|113
1727406900000|2024-09-27 03:15:00|2639|2633|2639|2633|2643|2637|2638.3|2632.3|77
1727407200000|2024-09-27 03:20:00|2639.3|2633.3|2639|2633|2641.3|2635.3|2638|2632|53
1727407500000|2024-09-27 03:25:00|2639.3|2633.3|2641|2632|2641.8|2635|2638.3|2631.5|63
1727407800000|2024-09-27 03:30:00|2640.5|2631.5|2639.5|2633.5|2642|2634.5|2639.3|2631.5|25
1727408100000|2024-09-27 03:35:00|2639.3|2633.3|2635.5|2629.5|2639.5|2633.5|2635.5|2629.5|20
1727408400000|2024-09-27 03:40:00|2635.8|2629.8|2639.3|2633.3|2639.3|2633.3|2635.8|2629.8|18
1727408700000|2024-09-27 03:45:00|2639.5|2633.5|2638|2632|2640.3|2634.3|2637.5|2631.5|23
1727409000000|2024-09-27 03:50:00|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.8|2631.8|6
1727409300000|2024-09-27 03:55:00|2638.3|2632.3|2636.3|2630.3|2638.3|2632.3|2634.8|2628.8|18
1727409600000|2024-09-27 04:00:00|2636|2630|2634.8|2628.8|2636|2630|2634.8|2628.8|12
1727409900000|2024-09-27 04:05:00|2635|2629|2634.3|2628.3|2635.3|2629.3|2634.3|2628.3|8
1727410200000|2024-09-27 04:10:00|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1727410500000|2024-09-27 04:15:00|2634.8|2628.8|2636.5|2630.5|2636.8|2630.8|2634.8|2628.8|8
1727410800000|2024-09-27 04:20:00|2637.3|2631.3|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|3
1727411100000|2024-09-27 04:25:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.3|2630.3|8
1727411400000|2024-09-27 04:30:00|2637.5|2631.5|2639.3|2633.3|2639.8|2633.8|2637.5|2631.5|16
1727411700000|2024-09-27 04:35:00|2639|2633|2637.8|2631.8|2639|2633|2637.5|2631.5|7
1727412000000|2024-09-27 04:40:00|2638.3|2632.3|2644.5|2638.5|2645|2639|2637.8|2631.8|19
1727412300000|2024-09-27 04:45:00|2644.8|2638.8|2643.8|2637.8|2645.3|2639.3|2643.5|2637.5|25
1727412600000|2024-09-27 04:50:00|2643.5|2637.5|2643.8|2637.8|2644|2638|2643.5|2637.5|26
1727412900000|2024-09-27 04:55:00|2644|2638|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|13
1727413200000|2024-09-27 05:00:00|2644.8|2638.8|2652.5|2646.5|2652.8|2646.8|2644.8|2638.8|78
1727413500000|2024-09-27 05:05:00|2652.8|2646.8|2658.8|2652.8|2660.8|2654.8|2652.3|2646.3|114
1727413800000|2024-09-27 05:10:00|2659|2653|2658.3|2652.3|2661.8|2655.8|2657.5|2651.5|81
1727414100000|2024-09-27 05:15:00|2658|2652|2655.5|2649.5|2659|2653|2655.5|2649.5|43
1727414400000|2024-09-27 05:20:00|2655.8|2649.8|2654.5|2648.5|2656.5|2650.5|2654|2648|34
1727414700000|2024-09-27 05:25:00|2654.8|2648.8|2655|2646|2655.5|2649.5|2653|2645.5|48
1727415000000|2024-09-27 05:30:00|2654.8|2645.8|2634.3|2628.3|2655.5|2646.5|2633.3|2627.3|181
1727415300000|2024-09-27 05:35:00|2634.5|2628.5|2632.5|2626.5|2637.8|2631.8|2631.5|2625.5|128
1727415600000|2024-09-27 05:40:00|2632.8|2626.8|2641.5|2635.5|2642|2636|2632.5|2626.5|111
1727415900000|2024-09-27 05:45:00|2641.3|2635.3|2639|2633|2641.8|2635.8|2638.8|2632.8|96
1727416200000|2024-09-27 05:50:00|2638.8|2632.8|2638.3|2632.3|2639.8|2633.8|2638|2632|70
1727416500000|2024-09-27 05:55:00|2638.5|2632.5|2638|2632|2638.5|2632.5|2632.8|2626.8|100
1727416800000|2024-09-27 06:00:00|2638.3|2632.3|2642.8|2636.8|2645|2639|2638.3|2632.3|88
1727417100000|2024-09-27 06:05:00|2642.5|2636.5|2641.5|2635.5|2644|2638|2639.3|2633.3|135
1727417400000|2024-09-27 06:10:00|2642|2636|2648.8|2642.8|2648.8|2642.8|2642|2636|60
1727417700000|2024-09-27 06:15:00|2648.3|2642.3|2646.5|2640.5|2653.8|2647.8|2646.5|2640.5|102
1727418000000|2024-09-27 06:20:00|2646.3|2640.3|2651|2645|2651.5|2645.5|2646|2640|94
1727418300000|2024-09-27 06:25:00|2650.8|2644.8|2650.5|2644.5|2653.5|2647.5|2648.5|2642.5|84
1727418600000|2024-09-27 06:30:00|2650.8|2644.8|2653|2647|2655|2649|2650.8|2644.8|104
1727418900000|2024-09-27 06:35:00|2653.3|2647.3|2651.3|2645.3|2655|2649|2648.8|2642.8|102
1727419200000|2024-09-27 06:40:00|2651.5|2645.5|2649.8|2643.8|2652.5|2646.5|2649|2643|57
1727419500000|2024-09-27 06:45:00|2649.5|2643.5|2647.3|2641.3|2650.3|2644.3|2646.3|2640.3|113
1727419800000|2024-09-27 06:50:00|2647|2641|2647|2641|2650.3|2644.3|2645.8|2639.8|74
1727420100000|2024-09-27 06:55:00|2646.8|2640.8|2645.3|2639.3|2648|2642|2639.8|2633.8|88
1727420400000|2024-09-27 07:00:00|2646|2640|2647.3|2641.3|2655.3|2649.3|2644.3|2638.3|205
1727420700000|2024-09-27 07:05:00|2647|2641|2644.5|2638.5|2647|2641|2640.3|2634.3|133
1727421000000|2024-09-27 07:10:00|2644.3|2638.3|2643.3|2637.3|2647.5|2641.5|2639.3|2633.3|121
1727421300000|2024-09-27 07:15:00|2643.5|2637.5|2644.8|2638.8|2646.5|2640.5|2641|2635|109
1727421600000|2024-09-27 07:20:00|2645|2639|2635.3|2629.3|2645.8|2639.8|2634|2628|104
1727421900000|2024-09-27 07:25:00|2635|2629|2631|2625|2636.5|2630.5|2630|2624|100
1727422200000|2024-09-27 07:30:00|2631.5|2625.5|2631.5|2625.5|2633.5|2627.5|2631.3|2625.3|78
1727422500000|2024-09-27 07:35:00|2631.3|2625.3|2634.5|2628.5|2635.3|2629.3|2629.8|2623.8|82
1727422800000|2024-09-27 07:40:00|2634.8|2628.8|2641.8|2635.8|2642.5|2636.5|2634.8|2628.8|107
1727423100000|2024-09-27 07:45:00|2641.5|2635.5|2646.5|2640.5|2648.3|2642.3|2641|2635|101
1727423400000|2024-09-27 07:50:00|2646.3|2640.3|2649.5|2643.5|2652|2646|2646|2640|58
1727423700000|2024-09-27 07:55:00|2649.8|2643.8|2651|2645|2651.8|2645.8|2648.8|2642.8|60
1727424000000|2024-09-27 08:00:00|2650.8|2644.8|2655.3|2649.3|2655.5|2649.5|2646.8|2640.8|121
1727424300000|2024-09-27 08:05:00|2655.5|2649.5|2658.8|2652.8|2661.8|2655.8|2655.5|2649.5|115
1727424600000|2024-09-27 08:10:00|2659|2653|2652.3|2646.3|2659.8|2653.8|2652|2646|92
1727424900000|2024-09-27 08:15:00|2652.5|2646.5|2653|2647|2653.5|2647.5|2649.5|2643.5|65
1727425200000|2024-09-27 08:20:00|2653.3|2647.3|2654.8|2648.8|2655.8|2649.8|2651.8|2645.8|74
1727425500000|2024-09-27 08:25:00|2655|2649|2651.3|2645.3|2655.5|2649.5|2650|2644|72
1727425800000|2024-09-27 08:30:00|2651.5|2645.5|2650.3|2644.3|2652.5|2646.5|2649.3|2643.3|82
1727426100000|2024-09-27 08:35:00|2650.5|2644.5|2652|2646|2652.3|2646.3|2650|2644|48
1727426400000|2024-09-27 08:40:00|2651.8|2645.8|2652.3|2646.3|2652.5|2646.5|2650.5|2644.5|51
1727426700000|2024-09-27 08:45:00|2652|2646|2651.8|2645.8|2652.3|2646.3|2649.8|2643.8|51
1727427000000|2024-09-27 08:50:00|2652|2646|2653|2647|2653.5|2647.5|2651.3|2645.3|39
1727427300000|2024-09-27 08:55:00|2653.8|2647.8|2651.3|2645.3|2653.8|2647.8|2651|2645|46
1727427600000|2024-09-27 09:00:00|2651|2645|2649.3|2643.3|2652.3|2646.3|2647.3|2641.3|62
1727427900000|2024-09-27 09:05:00|2649|2643|2650.8|2644.8|2651.3|2645.3|2648.5|2642.5|75
1727428200000|2024-09-27 09:10:00|2650.5|2644.5|2645|2639|2650.8|2644.8|2644|2638|62
1727428500000|2024-09-27 09:15:00|2645.3|2639.3|2645.3|2639.3|2646.3|2640.3|2643.3|2637.3|54
1727428800000|2024-09-27 09:20:00|2645|2639|2645.8|2639.8|2646.3|2640.3|2644.8|2638.8|47
1727429100000|2024-09-27 09:25:00|2646|2640|2641.8|2635.8|2647|2641|2640.8|2634.8|56
1727429400000|2024-09-27 09:30:00|2642|2636|2644.3|2638.3|2645.5|2639.5|2641.8|2635.8|42
1727429700000|2024-09-27 09:35:00|2644|2638|2640.8|2634.8|2644|2638|2639.3|2633.3|61
1727430000000|2024-09-27 09:40:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2636.3|2630.3|74
1727430300000|2024-09-27 09:45:00|2641|2635|2642|2636|2644.3|2638.3|2641|2635|58
1727430600000|2024-09-27 09:50:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2640|2634|46
1727430900000|2024-09-27 09:55:00|2642.3|2636.3|2643|2637|2643|2637|2641.8|2635.8|19
1727431200000|2024-09-27 10:00:00|2643.3|2637.3|2641.3|2635.3|2643.8|2637.8|2639.3|2633.3|48
1727431500000|2024-09-27 10:05:00|2641|2635|2636.3|2630.3|2641.3|2635.3|2635.8|2629.8|55
1727431800000|2024-09-27 10:10:00|2636|2630|2642.8|2636.8|2643.3|2637.3|2636|2630|49
1727432100000|2024-09-27 10:15:00|2643|2637|2644.8|2638.8|2644.8|2638.8|2642.8|2636.8|43
1727432400000|2024-09-27 10:20:00|2644.5|2638.5|2644.5|2638.5|2645.8|2639.8|2643.3|2637.3|40
1727432700000|2024-09-27 10:25:00|2644.3|2638.3|2643.8|2637.8|2645.3|2639.3|2643.5|2637.5|24
1727433000000|2024-09-27 10:30:00|2643.3|2637.3|2644.3|2638.3|2644.8|2638.8|2642|2636|43
1727433300000|2024-09-27 10:35:00|2644.5|2638.5|2643|2637|2644.5|2638.5|2642.3|2636.3|25
1727433600000|2024-09-27 10:40:00|2643.3|2637.3|2639.8|2633.8|2643.5|2637.5|2639.5|2633.5|32
1727433900000|2024-09-27 10:45:00|2640|2634|2641.5|2635.5|2642|2636|2639.5|2633.5|47
1727434200000|2024-09-27 10:50:00|2641.3|2635.3|2641.3|2635.3|2642.8|2636.8|2640|2634|42
1727434500000|2024-09-27 10:55:00|2641|2635|2637.8|2631.8|2641.3|2635.3|2637.8|2631.8|45
1727434800000|2024-09-27 11:00:00|2638|2632|2639.8|2633.8|2639.8|2633.8|2638|2632|27
1727435100000|2024-09-27 11:05:00|2640|2634|2643|2637|2643|2637|2640|2634|44
1727435400000|2024-09-27 11:10:00|2642.8|2636.8|2642.5|2636.5|2644.3|2638.3|2640.8|2634.8|41
1727435700000|2024-09-27 11:15:00|2642.3|2636.3|2643.5|2637.5|2643.8|2637.8|2642.3|2636.3|33
1727436000000|2024-09-27 11:20:00|2643.3|2637.3|2642.5|2636.5|2643.5|2637.5|2641.8|2635.8|24
1727436300000|2024-09-27 11:25:00|2642.8|2636.8|2638.8|2632.8|2643.3|2637.3|2638.5|2632.5|50
1727436600000|2024-09-27 11:30:00|2639|2633|2640.5|2634.5|2640.8|2634.8|2636|2630|60
1727436900000|2024-09-27 11:35:00|2640.3|2634.3|2638.5|2632.5|2640.8|2634.8|2638.5|2632.5|65
1727437200000|2024-09-27 11:40:00|2638.8|2632.8|2638|2632|2638.8|2632.8|2636.8|2630.8|62
1727437500000|2024-09-27 11:45:00|2638.3|2632.3|2639|2633|2639.5|2633.5|2636.3|2630.3|58
1727437800000|2024-09-27 11:50:00|2639.3|2633.3|2632.5|2626.5|2639.3|2633.3|2631.3|2625.3|82
1727438100000|2024-09-27 11:55:00|2632.8|2626.8|2630.8|2624.8|2634.8|2628.8|2629.3|2623.3|144
1727438400000|2024-09-27 12:00:00|2631|2625|2624.5|2618.5|2631|2625|2624.5|2618.5|123
1727438700000|2024-09-27 12:05:00|2624.8|2618.8|2628|2622|2628|2622|2621.5|2615.5|74
1727439000000|2024-09-27 12:10:00|2628.3|2622.3|2627.3|2621.3|2629.3|2623.3|2626.5|2620.5|52
1727439300000|2024-09-27 12:15:00|2627.5|2621.5|2625|2619|2627.5|2621.5|2623.5|2617.5|64
1727439600000|2024-09-27 12:20:00|2625.5|2619.5|2623|2617|2626|2620|2621.5|2615.5|69
1727439900000|2024-09-27 12:25:00|2622.8|2616.8|2626|2620|2626|2620|2618.3|2612.3|84
1727440200000|2024-09-27 12:30:00|2626.5|2620.5|2626.8|2620.8|2629.3|2623.3|2626|2620|116
1727440500000|2024-09-27 12:35:00|2627|2621|2629|2623|2629|2623|2626.8|2620.8|57
1727440800000|2024-09-27 12:40:00|2628.8|2622.8|2631.3|2625.3|2631.8|2625.8|2628.5|2622.5|48
1727441100000|2024-09-27 12:45:00|2631|2625|2630.8|2624.8|2633|2627|2629.8|2623.8|59
1727441400000|2024-09-27 12:50:00|2631|2625|2633.3|2627.3|2634.8|2628.8|2629.3|2623.3|57
1727441700000|2024-09-27 12:55:00|2633.5|2627.5|2631.5|2625.5|2635.8|2629.8|2629.5|2623.5|116
1727442000000|2024-09-27 13:00:00|2631.3|2625.3|2634.3|2628.3|2634.8|2628.8|2623.5|2617.5|217
1727442300000|2024-09-27 13:05:00|2634|2628|2635.3|2629.3|2636.3|2630.3|2631.5|2625.5|144
1727442600000|2024-09-27 13:10:00|2635.5|2629.5|2636|2630|2636.8|2630.8|2633.8|2627.8|96
1727442900000|2024-09-27 13:15:00|2636.3|2630.3|2634|2628|2636.8|2630.8|2633.8|2627.8|75
1727443200000|2024-09-27 13:20:00|2633.8|2627.8|2634|2628|2636.8|2630.8|2632.8|2626.8|96
1727443500000|2024-09-27 13:25:00|2634.3|2628.3|2634.8|2628.8|2635.8|2629.8|2633|2627|92
1727443800000|2024-09-27 13:30:00|2635|2629|2638.5|2632.5|2640|2634|2635|2629|131
1727444100000|2024-09-27 13:35:00|2638.8|2632.8|2636.5|2630.5|2639.8|2633.8|2636.5|2630.5|70
1727444400000|2024-09-27 13:40:00|2636.8|2630.8|2635|2629|2638.3|2632.3|2634.8|2628.8|122
1727444700000|2024-09-27 13:45:00|2634.8|2628.8|2640.3|2634.3|2640.3|2634.3|2634.8|2628.8|81
1727445000000|2024-09-27 13:50:00|2640.5|2634.5|2641.3|2635.3|2642.3|2636.3|2640|2634|34
1727445300000|2024-09-27 13:55:00|2641.5|2635.5|2641.5|2635.5|2642.5|2636.5|2639.8|2633.8|64
1727445600000|2024-09-27 14:00:00|2641.8|2635.8|2641.8|2635.8|2642.3|2636.3|2641.3|2635.3|33
1727445900000|2024-09-27 14:05:00|2642|2636|2642.5|2636.5|2643|2637|2642|2636|51
1727446200000|2024-09-27 14:10:00|2642.8|2636.8|2642|2636|2642.8|2636.8|2640.3|2634.3|90
1727446500000|2024-09-27 14:15:00|2641.8|2635.8|2647.5|2641.5|2647.5|2641.5|2641.8|2635.8|57
1727446800000|2024-09-27 14:20:00|2647.3|2641.3|2645.8|2639.8|2648|2642|2645|2639|59
1727447100000|2024-09-27 14:25:00|2645.5|2639.5|2651.5|2645.5|2651.5|2645.5|2645.5|2639.5|65
1727447400000|2024-09-27 14:30:00|2651.3|2645.3|2651.8|2645.8|2652.8|2646.8|2650.3|2644.3|78
1727447700000|2024-09-27 14:35:00|2651.5|2645.5|2647.8|2641.8|2653|2647|2647|2641|88
1727448000000|2024-09-27 14:40:00|2648|2642|2650.3|2644.3|2652.5|2646.5|2647.8|2641.8|88
1727448300000|2024-09-27 14:45:00|2650.5|2644.5|2650.3|2644.3|2653|2647|2648.8|2642.8|126
1727448600000|2024-09-27 14:50:00|2650|2644|2652.3|2646.3|2652.8|2646.8|2648.8|2642.8|108
1727448900000|2024-09-27 14:55:00|2652|2646|2648.3|2642.3|2652.3|2646.3|2648|2642|112
1727449200000|2024-09-27 15:00:00|2648|2642|2645.5|2639.5|2650.5|2644.5|2645.3|2639.3|169
1727449500000|2024-09-27 15:05:00|2645.3|2639.3|2647.8|2641.8|2650|2644|2643.8|2637.8|159
1727449800000|2024-09-27 15:10:00|2648|2642|2649|2643|2650.3|2644.3|2647|2641|56
1727450100000|2024-09-27 15:15:00|2648.8|2642.8|2647.8|2641.8|2650.5|2644.5|2647.8|2641.8|70
1727450400000|2024-09-27 15:20:00|2648|2642|2650.3|2644.3|2650.3|2644.3|2647|2641|76
1727450700000|2024-09-27 15:25:00|2650.5|2644.5|2649.8|2643.8|2651.3|2645.3|2647.3|2641.3|126
1727451000000|2024-09-27 15:30:00|2649.3|2643.3|2645|2639|2649.3|2643.3|2643.3|2637.3|98
1727451300000|2024-09-27 15:35:00|2644.3|2638.3|2642.5|2636.5|2645|2639|2641.5|2635.5|72
1727451600000|2024-09-27 15:40:00|2642.3|2636.3|2640.8|2634.8|2642.3|2636.3|2640.3|2634.3|39
1727451900000|2024-09-27 15:45:00|2640.5|2634.5|2643.8|2637.8|2644.5|2638.5|2640.3|2634.3|63
1727452200000|2024-09-27 15:50:00|2643.5|2637.5|2641.5|2635.5|2643.5|2637.5|2641.3|2635.3|59
1727452500000|2024-09-27 15:55:00|2641.3|2635.3|2640|2634|2643|2637|2640|2634|46
1727452800000|2024-09-27 16:00:00|2639.8|2633.8|2639.8|2633.8|2640.8|2634.8|2639|2633|48
1727453100000|2024-09-27 16:05:00|2639.5|2633.5|2638.3|2632.3|2641.3|2635.3|2637.5|2631.5|44
1727453400000|2024-09-27 16:10:00|2638.5|2632.5|2637.8|2631.8|2638.8|2632.8|2636.3|2630.3|25
1727453700000|2024-09-27 16:15:00|2637.5|2631.5|2637.3|2631.3|2638|2632|2637.3|2631.3|30
1727454000000|2024-09-27 16:20:00|2637.5|2631.5|2637|2631|2638.3|2632.3|2636.3|2630.3|56
1727454300000|2024-09-27 16:25:00|2637.3|2631.3|2636.5|2630.5|2637.8|2631.8|2636.5|2630.5|53
1727454600000|2024-09-27 16:30:00|2636.8|2630.8|2636.5|2630.5|2638|2632|2636.3|2630.3|44
1727454900000|2024-09-27 16:35:00|2636.8|2630.8|2637.5|2631.5|2638.3|2632.3|2636.5|2630.5|16
1727455200000|2024-09-27 16:40:00|2637.8|2631.8|2636.8|2630.8|2639|2633|2636.8|2630.8|21
1727455500000|2024-09-27 16:45:00|2636.5|2630.5|2637.3|2631.3|2637.5|2631.5|2635.8|2629.8|14
1727455800000|2024-09-27 16:50:00|2637.5|2631.5|2637.5|2631.5|2638|2632|2637.3|2631.3|7
1727456100000|2024-09-27 16:55:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2636.4|2630.4|26
1727456400000|2024-09-27 17:00:00|2637.6|2631.6|2638.4|2632.4|2639.4|2633.4|2637.1|2631.1|32
1727456700000|2024-09-27 17:05:00|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|12
1727457000000|2024-09-27 17:10:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|9
1727457300000|2024-09-27 17:15:00|2639.4|2633.4|2639.9|2633.9|2640.1|2634.1|2638.9|2632.9|17
1727457600000|2024-09-27 17:20:00|2639.6|2633.6|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|6
1727457900000|2024-09-27 17:25:00|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.4|2632.4|23
1727458200000|2024-09-27 17:30:00|2639.1|2633.1|2638.4|2632.4|2639.9|2633.9|2638.1|2632.1|22
1727458500000|2024-09-27 17:35:00|2638.6|2632.6|2634.4|2628.4|2638.9|2632.9|2633.9|2627.9|25
1727458800000|2024-09-27 17:40:00|2634.1|2628.1|2635.4|2629.4|2635.4|2629.4|2634.1|2628.1|13
1727459100000|2024-09-27 17:45:00|2635.6|2629.6|2637.4|2631.4|2637.9|2631.9|2635.6|2629.6|18
1727459400000|2024-09-27 17:50:00|2636.9|2630.9|2637.4|2631.4|2638.4|2632.4|2636.4|2630.4|24
1727459700000|2024-09-27 17:55:00|2642|2627|2641|2626|2642|2627|2641|2626|4
1727654400000|2024-09-30 00:00:00|2639|2633|2639.8|2633.8|2640|2634|2637.3|2631.3|52
1727654700000|2024-09-30 00:05:00|2640|2634|2644.8|2638.8|2646.8|2640.8|2639.8|2633.8|86
1727655000000|2024-09-30 00:10:00|2645.3|2639.3|2645|2639|2647.3|2641.3|2645|2639|37
1727655300000|2024-09-30 00:15:00|2644.8|2638.8|2651|2645|2651.5|2645.5|2644.8|2638.8|49
1727655600000|2024-09-30 00:20:00|2651.3|2645.3|2651|2645|2652.3|2646.3|2648.5|2642.5|55
1727655900000|2024-09-30 00:25:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2650|2644|27
1727656200000|2024-09-30 00:30:00|2651.8|2645.8|2651.5|2645.5|2652|2646|2651.3|2645.3|12
1727656500000|2024-09-30 00:35:00|2651.8|2645.8|2649.5|2643.5|2652|2646|2649.5|2643.5|31
1727656800000|2024-09-30 00:40:00|2649.8|2643.8|2651.8|2645.8|2651.8|2645.8|2649.8|2643.8|17
1727657100000|2024-09-30 00:45:00|2651.5|2645.5|2651.8|2645.8|2652.8|2646.8|2651|2645|25
1727657400000|2024-09-30 00:50:00|2652|2646|2647.5|2641.5|2652.5|2646.5|2647.5|2641.5|29
1727657700000|2024-09-30 00:55:00|2647.8|2641.8|2647.3|2638.3|2649.3|2642.8|2647|2638|40
1727658000000|2024-09-30 01:00:00|2647.8|2638.8|2650|2644|2656.8|2647.8|2642.8|2636.8|334
1727658300000|2024-09-30 01:05:00|2650.5|2644.5|2648.8|2642.8|2651.5|2645.5|2646|2640|199
1727658600000|2024-09-30 01:10:00|2648.5|2642.5|2653.5|2647.5|2654.8|2648.8|2647.3|2641.3|167
1727658900000|2024-09-30 01:15:00|2653|2647|2650.8|2644.8|2655.8|2649.8|2650.8|2644.8|159
1727659200000|2024-09-30 01:20:00|2651|2645|2652|2646|2653.5|2647.5|2648.8|2642.8|176
1727659500000|2024-09-30 01:25:00|2651.8|2645.8|2655|2649|2656|2650|2651.3|2645.3|112
1727659800000|2024-09-30 01:30:00|2655.3|2649.3|2656.5|2650.5|2656.8|2650.8|2652.3|2646.3|146
1727660100000|2024-09-30 01:35:00|2656.3|2650.3|2649|2643|2656.5|2650.5|2649|2643|148
1727660400000|2024-09-30 01:40:00|2649.3|2643.3|2646|2640|2649.5|2643.5|2645|2639|116
1727660700000|2024-09-30 01:45:00|2645.8|2639.8|2642|2636|2645.8|2639.8|2640.8|2634.8|123
1727661000000|2024-09-30 01:50:00|2641.8|2635.8|2643.8|2637.8|2646|2640|2641.5|2635.5|122
1727661300000|2024-09-30 01:55:00|2643.5|2637.5|2647.5|2641.5|2648.5|2642.5|2643.5|2637.5|129
1727661600000|2024-09-30 02:00:00|2647.3|2641.3|2646.5|2640.5|2649|2643|2643.5|2637.5|167
1727661900000|2024-09-30 02:05:00|2646.3|2640.3|2648.3|2642.3|2650.8|2644.8|2646|2640|143
1727662200000|2024-09-30 02:10:00|2648.5|2642.5|2643|2637|2649.3|2643.3|2641.3|2635.3|154
1727662500000|2024-09-30 02:15:00|2643.3|2637.3|2651|2645|2651.8|2645.8|2643.3|2637.3|70
1727662800000|2024-09-30 02:20:00|2650.8|2644.8|2650.5|2644.5|2653|2647|2650.5|2644.5|64
1727663100000|2024-09-30 02:25:00|2650.8|2644.8|2650.5|2644.5|2652.3|2646.3|2649.8|2643.8|61
1727663400000|2024-09-30 02:30:00|2650.8|2644.8|2649.8|2643.8|2651.5|2645.5|2647.3|2641.3|135
1727663700000|2024-09-30 02:35:00|2650|2644|2650.8|2644.8|2652.8|2646.8|2650|2644|83
1727664000000|2024-09-30 02:40:00|2650.5|2644.5|2645.3|2639.3|2651.5|2645.5|2644.8|2638.8|71
1727664300000|2024-09-30 02:45:00|2644.8|2638.8|2649.5|2643.5|2649.8|2643.8|2644|2638|123
1727664600000|2024-09-30 02:50:00|2649.8|2643.8|2648.8|2642.8|2650.5|2644.5|2647|2641|54
1727664900000|2024-09-30 02:55:00|2649|2643|2651.5|2645.5|2651.8|2645.8|2649|2643|47
1727665200000|2024-09-30 03:00:00|2651.3|2645.3|2652|2646|2652.5|2646.5|2649.3|2643.3|51
1727665500000|2024-09-30 03:05:00|2652.3|2646.3|2647.3|2641.3|2652.5|2646.5|2645.8|2639.8|74
1727665800000|2024-09-30 03:10:00|2647|2641|2648.5|2642.5|2648.5|2642.5|2646.5|2640.5|54
1727666100000|2024-09-30 03:15:00|2648.8|2642.8|2650.8|2644.8|2653.3|2647.3|2648.8|2642.8|52
1727666400000|2024-09-30 03:20:00|2651|2645|2651.5|2645.5|2652.5|2646.5|2650|2644|55
1727666700000|2024-09-30 03:25:00|2651.8|2645.8|2655|2646|2655|2647.8|2651.8|2645|52
1727667000000|2024-09-30 03:30:00|2655.3|2646.3|2652|2646|2655.5|2648|2652|2645.8|28
1727667300000|2024-09-30 03:35:00|2651.8|2645.8|2653|2647|2653.8|2647.8|2650.8|2644.8|31
1727667600000|2024-09-30 03:40:00|2652.8|2646.8|2652.5|2646.5|2653.5|2647.5|2652.5|2646.5|23
1727667900000|2024-09-30 03:45:00|2652.8|2646.8|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|19
1727668200000|2024-09-30 03:50:00|2653.5|2647.5|2652.5|2646.5|2653.5|2647.5|2652|2646|21
1727668500000|2024-09-30 03:55:00|2652.3|2646.3|2652|2646|2653|2647|2652|2646|10
1727668800000|2024-09-30 04:00:00|2652.3|2646.3|2652.5|2646.5|2653|2647|2652.3|2646.3|12
1727669100000|2024-09-30 04:05:00|2652.3|2646.3|2651|2645|2652.3|2646.3|2651|2645|16
1727669400000|2024-09-30 04:10:00|2650.8|2644.8|2651|2645|2651.8|2645.8|2650.8|2644.8|16
1727669700000|2024-09-30 04:15:00|2651.5|2645.5|2652|2646|2652.8|2646.8|2651.5|2645.5|14
1727670000000|2024-09-30 04:20:00|2651.8|2645.8|2652|2646|2652.8|2646.8|2651.8|2645.8|11
1727670300000|2024-09-30 04:25:00|2652.3|2646.3|2652|2646|2652.5|2646.5|2651|2645|10
1727670600000|2024-09-30 04:30:00|2652.3|2646.3|2651|2645|2652.5|2646.5|2651|2645|17
1727670900000|2024-09-30 04:35:00|2650.8|2644.8|2650.5|2644.5|2651|2645|2650|2644|19
1727671200000|2024-09-30 04:40:00|2650.8|2644.8|2651.8|2645.8|2652.3|2646.3|2650.8|2644.8|19
1727671500000|2024-09-30 04:45:00|2652|2646|2652|2646|2652.5|2646.5|2651.5|2645.5|11
1727671800000|2024-09-30 04:50:00|2651.8|2645.8|2652.5|2646.5|2652.8|2646.8|2651|2645|17
1727672100000|2024-09-30 04:55:00|2652.8|2646.8|2653.3|2647.3|2654.5|2648.5|2652|2646|16
1727672400000|2024-09-30 05:00:00|2653.5|2647.5|2653.3|2647.3|2654.5|2648.5|2653.3|2647.3|40
1727672700000|2024-09-30 05:05:00|2653|2647|2652.3|2646.3|2653.8|2647.8|2651.8|2645.8|35
1727673000000|2024-09-30 05:10:00|2652.5|2646.5|2649.8|2643.8|2653.8|2647.8|2649.5|2643.5|63
1727673300000|2024-09-30 05:15:00|2650|2644|2651.8|2645.8|2652.5|2646.5|2649.5|2643.5|46
1727673600000|2024-09-30 05:20:00|2652|2646|2651.8|2645.8|2652.5|2646.5|2651.3|2645.3|30
1727673900000|2024-09-30 05:25:00|2652|2646|2653|2644|2653.5|2646.8|2651.5|2644|26
1727674200000|2024-09-30 05:30:00|2652.8|2643.8|2653.5|2647.5|2655.8|2647.8|2651.3|2642.5|91
1727674500000|2024-09-30 05:35:00|2653.3|2647.3|2653.5|2647.5|2654.8|2648.8|2652|2646|70
1727674800000|2024-09-30 05:40:00|2653.8|2647.8|2656|2650|2656.3|2650.3|2653|2647|58
1727675100000|2024-09-30 05:45:00|2655.8|2649.8|2655.8|2649.8|2656.5|2650.5|2654.5|2648.5|40
1727675400000|2024-09-30 05:50:00|2656|2650|2655.5|2649.5|2656.5|2650.5|2655|2649|50
1727675700000|2024-09-30 05:55:00|2656|2650|2656.3|2650.3|2656.8|2650.8|2655.8|2649.8|35
1727676000000|2024-09-30 06:00:00|2656.8|2650.8|2654.3|2648.3|2656.8|2650.8|2653.5|2647.5|77
1727676300000|2024-09-30 06:05:00|2654|2648|2654|2648|2654.5|2648.5|2652|2646|56
1727676600000|2024-09-30 06:10:00|2654.3|2648.3|2653.3|2647.3|2656.3|2650.3|2652|2646|66
1727676900000|2024-09-30 06:15:00|2653|2647|2646|2640|2653.8|2647.8|2646|2640|82
1727677200000|2024-09-30 06:20:00|2646.3|2640.3|2643.3|2637.3|2646.5|2640.5|2639.8|2633.8|91
1727677500000|2024-09-30 06:25:00|2643|2637|2643.3|2637.3|2644.5|2638.5|2640.3|2634.3|119
1727677800000|2024-09-30 06:30:00|2643|2637|2647.5|2641.5|2648.5|2642.5|2643|2637|113
1727678100000|2024-09-30 06:35:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2645|2639|83
1727678400000|2024-09-30 06:40:00|2647.8|2641.8|2653|2647|2653.8|2647.8|2647.5|2641.5|77
1727678700000|2024-09-30 06:45:00|2652.8|2646.8|2651.3|2645.3|2653|2647|2650.8|2644.8|54
1727679000000|2024-09-30 06:50:00|2651|2645|2649.5|2643.5|2651.3|2645.3|2648.5|2642.5|93
1727679300000|2024-09-30 06:55:00|2649.3|2643.3|2652.3|2646.3|2652.3|2646.3|2647.5|2641.5|94
1727679600000|2024-09-30 07:00:00|2652.8|2646.8|2646|2640|2655.5|2649.5|2646|2640|165
1727679900000|2024-09-30 07:05:00|2646.3|2640.3|2644|2638|2650.3|2644.3|2643.3|2637.3|84
1727680200000|2024-09-30 07:10:00|2643.8|2637.8|2648.8|2642.8|2649.5|2643.5|2642.8|2636.8|69
1727680500000|2024-09-30 07:15:00|2649|2643|2647.5|2641.5|2652.3|2646.3|2646.8|2640.8|71
1727680800000|2024-09-30 07:20:00|2647.8|2641.8|2645.5|2639.5|2648|2642|2642.5|2636.5|85
1727681100000|2024-09-30 07:25:00|2645.3|2639.3|2643.5|2637.5|2646.5|2640.5|2643.3|2637.3|72
1727681400000|2024-09-30 07:30:00|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2637.8|2631.8|92
1727681700000|2024-09-30 07:35:00|2643|2637|2644|2638|2644|2638|2641.8|2635.8|66
1727682000000|2024-09-30 07:40:00|2644.3|2638.3|2641|2635|2645.8|2639.8|2640|2634|77
1727682300000|2024-09-30 07:45:00|2640.8|2634.8|2638.3|2632.3|2641|2635|2636.5|2630.5|58
1727682600000|2024-09-30 07:50:00|2638|2632|2633|2627|2638.5|2632.5|2632|2626|109
1727682900000|2024-09-30 07:55:00|2633.3|2627.3|2633.3|2627.3|2634.5|2628.5|2632.5|2626.5|52
1727683200000|2024-09-30 08:00:00|2633.5|2627.5|2631.3|2625.3|2636|2630|2629.3|2623.3|221
1727683500000|2024-09-30 08:05:00|2631.5|2625.5|2628.3|2622.3|2631.5|2625.5|2621.8|2615.8|168
1727683800000|2024-09-30 08:10:00|2628.5|2622.5|2631.3|2625.3|2631.8|2625.8|2627.8|2621.8|102
1727684100000|2024-09-30 08:15:00|2631|2625|2627|2621|2631|2625|2620.8|2614.8|156
1727684400000|2024-09-30 08:20:00|2626.8|2620.8|2623|2617|2627.3|2621.3|2621.8|2615.8|103
1727684700000|2024-09-30 08:25:00|2623.3|2617.3|2618|2612|2623.3|2617.3|2617|2611|122
1727685000000|2024-09-30 08:30:00|2618.3|2612.3|2617|2611|2618.5|2612.5|2616.3|2610.3|46
1727685300000|2024-09-30 08:35:00|2617.3|2611.3|2620.3|2614.3|2623|2617|2616.8|2610.8|55
1727685600000|2024-09-30 08:40:00|2620|2614|2610.3|2604.3|2624.3|2618.3|2610.3|2604.3|114
1727685900000|2024-09-30 08:45:00|2610.5|2604.5|2605.5|2599.5|2614.3|2608.3|2604.3|2598.3|77
1727686200000|2024-09-30 08:50:00|2605.3|2599.3|2602.3|2596.3|2605.8|2599.8|2600.5|2594.5|119
1727686500000|2024-09-30 08:55:00|2602.5|2596.5|2602.8|2596.8|2603.8|2597.8|2601.3|2595.3|75
1727686800000|2024-09-30 09:00:00|2602.5|2596.5|2610|2604|2610.3|2604.3|2602|2596|72
1727687100000|2024-09-30 09:05:00|2610.3|2604.3|2617.8|2611.8|2618.3|2612.3|2610|2604|115
1727687400000|2024-09-30 09:10:00|2617.5|2611.5|2617.3|2611.3|2621.8|2615.8|2616.8|2610.8|101
1727687700000|2024-09-30 09:15:00|2617|2611|2615.8|2609.8|2617.3|2611.3|2613|2607|104
1727688000000|2024-09-30 09:20:00|2616|2610|2608.9|2602.9|2617.3|2611.3|2608.9|2602.9|64
1727688300000|2024-09-30 09:25:00|2609|2603|2609.3|2603.3|2610.5|2604.5|2607.8|2601.8|82
1727688600000|2024-09-30 09:30:00|2609.5|2603.5|2612.3|2606.3|2613|2607|2609|2603|64
1727688900000|2024-09-30 09:35:00|2612.5|2606.5|2612.3|2606.3|2613.8|2607.8|2610.3|2604.3|62
1727689200000|2024-09-30 09:40:00|2612|2606|2608.8|2602.8|2612.5|2606.5|2608.5|2602.5|81
1727689500000|2024-09-30 09:45:00|2609|2603|2607.8|2601.8|2610.3|2604.3|2606.8|2600.8|60
1727689800000|2024-09-30 09:50:00|2607.3|2601.3|2604.5|2598.5|2607.8|2601.8|2604.5|2598.5|42
1727690100000|2024-09-30 09:55:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2602.3|2596.3|57
1727690400000|2024-09-30 10:00:00|2605.5|2599.5|2605|2599|2607.3|2601.3|2604|2598|66
1727690700000|2024-09-30 10:05:00|2605.3|2599.3|2609|2603|2609.3|2603.3|2605.3|2599.3|61
1727691000000|2024-09-30 10:10:00|2608.8|2602.8|2606.5|2600.5|2609.5|2603.5|2604|2598|76
1727691300000|2024-09-30 10:15:00|2606.3|2600.3|2608|2602|2609.8|2603.8|2605.3|2599.3|63
1727691600000|2024-09-30 10:20:00|2608.3|2602.3|2608.5|2602.5|2609|2603|2605.8|2599.8|68
1727691900000|2024-09-30 10:25:00|2608.8|2602.8|2602|2596|2608.8|2602.8|2602|2596|81
1727692200000|2024-09-30 10:30:00|2601.8|2595.8|2602.5|2596.5|2604.5|2598.5|2600.5|2594.5|77
1727692500000|2024-09-30 10:35:00|2602.8|2596.8|2597.3|2591.3|2602.8|2596.8|2595.3|2589.3|113
1727692800000|2024-09-30 10:40:00|2596.5|2590.5|2599.3|2593.3|2600.3|2594.3|2596.3|2590.3|85
1727693100000|2024-09-30 10:45:00|2599|2593|2592.8|2586.8|2601.3|2595.3|2591|2585|131
1727693400000|2024-09-30 10:50:00|2593|2587|2594|2588|2594.3|2588.3|2588.3|2582.3|122
1727693700000|2024-09-30 10:55:00|2593.8|2587.8|2592.5|2586.5|2595.8|2589.8|2591|2585|75
1727694000000|2024-09-30 11:00:00|2592.3|2586.3|2593.3|2587.3|2594.8|2588.8|2589.3|2583.3|97
1727694300000|2024-09-30 11:05:00|2593.5|2587.5|2601.3|2595.3|2601.5|2595.5|2593.5|2587.5|70
1727694600000|2024-09-30 11:10:00|2601.5|2595.5|2600.8|2594.8|2602.8|2596.8|2599.3|2593.3|94
1727694900000|2024-09-30 11:15:00|2600.5|2594.5|2606.3|2600.3|2606.3|2600.3|2599|2593|84
1727695200000|2024-09-30 11:20:00|2605.8|2599.8|2603.5|2597.5|2606|2600|2601.3|2595.3|76
1727695500000|2024-09-30 11:25:00|2603.3|2597.3|2605|2599|2605.8|2599.8|2600.8|2594.8|84
1727695800000|2024-09-30 11:30:00|2605.3|2599.3|2606.3|2600.3|2609.8|2603.8|2605.3|2599.3|146
1727696100000|2024-09-30 11:35:00|2606|2600|2609.3|2603.3|2609.8|2603.8|2604.8|2598.8|78
1727696400000|2024-09-30 11:40:00|2609.5|2603.5|2612|2606|2613.8|2607.8|2608.3|2602.3|81
1727696700000|2024-09-30 11:45:00|2611.8|2605.8|2617|2611|2617.5|2611.5|2611|2605|91
1727697000000|2024-09-30 11:50:00|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2613.5|2607.5|65
1727697300000|2024-09-30 11:55:00|2617|2611|2620|2614|2621|2615|2615.5|2609.5|65
1727697600000|2024-09-30 12:00:00|2619.3|2613.3|2621.5|2615.5|2622.3|2616.3|2615.8|2609.8|126
1727697900000|2024-09-30 12:05:00|2621.3|2615.3|2621.3|2615.3|2622.8|2616.8|2618.8|2612.8|89
1727698200000|2024-09-30 12:10:00|2621.5|2615.5|2622.3|2616.3|2623.8|2617.8|2619.3|2613.3|101
1727698500000|2024-09-30 12:15:00|2622|2616|2623|2617|2624|2618|2619.5|2613.5|86
1727698800000|2024-09-30 12:20:00|2623.3|2617.3|2621.5|2615.5|2623.3|2617.3|2620|2614|55
1727699100000|2024-09-30 12:25:00|2621.8|2615.8|2615.8|2609.8|2621.8|2615.8|2615.3|2609.3|91
1727699400000|2024-09-30 12:30:00|2615.5|2609.5|2614.8|2608.8|2618|2612|2614|2608|78
1727699700000|2024-09-30 12:35:00|2615|2609|2617.5|2611.5|2618.8|2612.8|2614|2608|63
1727700000000|2024-09-30 12:40:00|2617.3|2611.3|2615.3|2609.3|2619.8|2613.8|2615.3|2609.3|54
1727700300000|2024-09-30 12:45:00|2615.5|2609.5|2615.8|2609.8|2616.8|2610.8|2615|2609|32
1727700600000|2024-09-30 12:50:00|2616|2610|2615|2609|2616.3|2610.3|2613.3|2607.3|49
1727700900000|2024-09-30 12:55:00|2615.3|2609.3|2614.8|2608.8|2615.5|2609.5|2613.5|2607.5|51
1727701200000|2024-09-30 13:00:00|2614.5|2608.5|2615.3|2609.3|2615.5|2609.5|2609.5|2603.5|147
1727701500000|2024-09-30 13:05:00|2615.5|2609.5|2608.8|2602.8|2615.5|2609.5|2605.3|2599.3|85
1727701800000|2024-09-30 13:10:00|2608.5|2602.5|2609|2603|2610.3|2604.3|2604.3|2598.3|132
1727702100000|2024-09-30 13:15:00|2609.3|2603.3|2610.8|2604.8|2612.8|2606.8|2608.8|2602.8|82
1727702400000|2024-09-30 13:20:00|2611|2605|2611.5|2605.5|2613.3|2607.3|2607.8|2601.8|102
1727702700000|2024-09-30 13:25:00|2611.8|2605.8|2615.3|2609.3|2616.3|2610.3|2610.3|2604.3|101
1727703000000|2024-09-30 13:30:00|2615.5|2609.5|2617.3|2611.3|2618.3|2612.3|2614.5|2608.5|168
1727703300000|2024-09-30 13:35:00|2617|2611|2613.5|2607.5|2618|2612|2612.8|2606.8|149
1727703600000|2024-09-30 13:40:00|2613.8|2607.8|2618|2612|2618|2612|2612.5|2606.5|94
1727703900000|2024-09-30 13:45:00|2617.8|2611.8|2618.5|2612.5|2620.5|2614.5|2616.8|2610.8|106
1727704200000|2024-09-30 13:50:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2615|2609|72
1727704500000|2024-09-30 13:55:00|2617.5|2611.5|2615.3|2609.3|2617.5|2611.5|2613.8|2607.8|118
1727704800000|2024-09-30 14:00:00|2615|2609|2609|2603|2615|2609|2607.8|2601.8|151
1727705100000|2024-09-30 14:05:00|2608.8|2602.8|2608.3|2602.3|2610.3|2604.3|2606|2600|105
1727705400000|2024-09-30 14:10:00|2607.8|2601.8|2614.3|2608.3|2614.3|2608.3|2607|2601|100
1727705700000|2024-09-30 14:15:00|2614|2608|2613|2607|2615.3|2609.3|2612.5|2606.5|87
1727706000000|2024-09-30 14:20:00|2613.3|2607.3|2611.8|2605.8|2614.5|2608.5|2611.3|2605.3|66
1727706300000|2024-09-30 14:25:00|2611.5|2605.5|2611|2605|2614|2608|2609|2603|101
1727706600000|2024-09-30 14:30:00|2611.3|2605.3|2611.8|2605.8|2613.8|2607.8|2609.5|2603.5|61
1727706900000|2024-09-30 14:35:00|2612.3|2606.3|2614|2608|2615.3|2609.3|2611.8|2605.8|66
1727707200000|2024-09-30 14:40:00|2613.8|2607.8|2614|2608|2614.8|2608.8|2611.3|2605.3|89
1727707500000|2024-09-30 14:45:00|2613.8|2607.8|2614.8|2608.8|2614.8|2608.8|2610.8|2604.8|129
1727707800000|2024-09-30 14:50:00|2614.5|2608.5|2612.3|2606.3|2615.5|2609.5|2611.8|2605.8|115
1727708100000|2024-09-30 14:55:00|2612|2606|2613.3|2607.3|2613.8|2607.8|2609.5|2603.5|84
1727708400000|2024-09-30 15:00:00|2613|2607|2620|2614|2620.5|2614.5|2613|2607|85
1727708700000|2024-09-30 15:05:00|2619.8|2613.8|2619.3|2613.3|2621.3|2615.3|2618|2612|98
1727709000000|2024-09-30 15:10:00|2619.5|2613.5|2613.8|2607.8|2619.5|2613.5|2613.3|2607.3|56
1727709300000|2024-09-30 15:15:00|2613.5|2607.5|2615.5|2609.5|2616.3|2610.3|2612|2606|106
1727709600000|2024-09-30 15:20:00|2615.3|2609.3|2617.8|2611.8|2619.3|2613.3|2614.5|2608.5|86
1727709900000|2024-09-30 15:25:00|2617.5|2611.5|2611|2605|2618.3|2612.3|2611|2605|139
1727710200000|2024-09-30 15:30:00|2611.5|2605.5|2608.5|2602.5|2611.5|2605.5|2608|2602|64
1727710500000|2024-09-30 15:35:00|2608.3|2602.3|2612|2606|2613.3|2607.3|2608.3|2602.3|57
1727710800000|2024-09-30 15:40:00|2611.8|2605.8|2611.8|2605.8|2615.5|2609.5|2611.8|2605.8|77
1727711100000|2024-09-30 15:45:00|2612|2606|2609.5|2603.5|2612.5|2606.5|2609.5|2603.5|81
1727711400000|2024-09-30 15:50:00|2609.3|2603.3|2607.5|2601.5|2610.5|2604.5|2607.5|2601.5|59
1727711700000|2024-09-30 15:55:00|2607.8|2601.8|2607.8|2601.8|2609.3|2603.3|2605.5|2599.5|55
1727712000000|2024-09-30 16:00:00|2608|2602|2606.8|2600.8|2608.8|2602.8|2605.3|2599.3|39
1727712300000|2024-09-30 16:05:00|2607|2601|2606|2600|2607.3|2601.3|2605.5|2599.5|37
1727712600000|2024-09-30 16:10:00|2605.8|2599.8|2605.5|2599.5|2606.3|2600.3|2605.3|2599.3|18
1727712900000|2024-09-30 16:15:00|2605.8|2599.8|2609|2603|2610.8|2604.8|2605.8|2599.8|59
1727713200000|2024-09-30 16:20:00|2608.8|2602.8|2607.8|2601.8|2608.8|2602.8|2607|2601|28
1727713500000|2024-09-30 16:25:00|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2605.5|2599.5|20
1727713800000|2024-09-30 16:30:00|2607.3|2601.3|2608.8|2602.8|2609|2603|2607.3|2601.3|21
1727714100000|2024-09-30 16:35:00|2609.5|2603.5|2612|2606|2612.3|2606.3|2609.5|2603.5|27
1727714400000|2024-09-30 16:40:00|2611.8|2605.8|2608|2602|2612|2606|2606.8|2600.8|29
1727714700000|2024-09-30 16:45:00|2608.3|2602.3|2606.3|2600.3|2608.8|2602.8|2606.3|2600.3|20
1727715000000|2024-09-30 16:50:00|2605.8|2599.8|2605.3|2599.3|2606.8|2600.8|2605.3|2599.3|17
1727715300000|2024-09-30 16:55:00|2605.1|2599.1|2607.4|2601.4|2608.4|2602.4|2605.1|2599.1|58
1727715600000|2024-09-30 17:00:00|2607.1|2601.1|2608.6|2602.6|2608.6|2602.6|2607.1|2601.1|58
1727715900000|2024-09-30 17:05:00|2608.9|2602.9|2605.6|2599.6|2609.4|2603.4|2605.6|2599.6|25
1727716200000|2024-09-30 17:10:00|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.4|2599.4|11
1727716500000|2024-09-30 17:15:00|2606.1|2600.1|2608.4|2602.4|2608.4|2602.4|2605.9|2599.9|14
1727716800000|2024-09-30 17:20:00|2609.4|2603.4|2607.1|2601.1|2609.4|2603.4|2607.1|2601.1|17
1727717100000|2024-09-30 17:25:00|2607.4|2601.4|2606.6|2600.6|2607.6|2601.6|2606.6|2600.6|4
1727717400000|2024-09-30 17:30:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1727717700000|2024-09-30 17:35:00|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2606.9|2600.9|14
1727718000000|2024-09-30 17:40:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|8
1727718300000|2024-09-30 17:45:00|2606.6|2600.6|2607.1|2601.1|2607.6|2601.6|2606.6|2600.6|5
1727718600000|2024-09-30 17:50:00|2606.6|2600.6|2610.9|2604.9|2611.4|2605.4|2606.6|2600.6|23
1727718900000|2024-09-30 17:55:00|2615.5|2600.5|2616.5|2601.5|2616.5|2601.5|2615|2600|6
1727740800000|2024-10-01 00:00:00|2600.8|2594.8|2603.3|2597.3|2603.3|2597.3|2599|2593|33
1727741100000|2024-10-01 00:05:00|2603.5|2597.5|2603|2597|2604.5|2598.5|2603|2597|19
1727741400000|2024-10-01 00:10:00|2603.3|2597.3|2604|2598|2604.5|2598.5|2603|2597|16
1727741700000|2024-10-01 00:15:00|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2602.5|2596.5|16
1727742000000|2024-10-01 00:20:00|2603|2597|2603|2597|2603.5|2597.5|2602.8|2596.8|15
1727742300000|2024-10-01 00:25:00|2603.3|2597.3|2605|2599|2605.5|2599.5|2603.3|2597.3|22
1727742600000|2024-10-01 00:30:00|2605.3|2599.3|2607|2601|2607|2601|2605|2599|20
1727742900000|2024-10-01 00:35:00|2607.3|2601.3|2605.3|2599.3|2607.3|2601.3|2605.3|2599.3|15
1727743200000|2024-10-01 00:40:00|2605.5|2599.5|2605.5|2599.5|2606|2600|2604.8|2598.8|15
1727743500000|2024-10-01 00:45:00|2605.8|2599.8|2607|2601|2607|2601|2605.8|2599.8|19
1727743800000|2024-10-01 00:50:00|2606.8|2600.8|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|13
1727744100000|2024-10-01 00:55:00|2607|2601|2607|2601|2607.8|2601.8|2606.8|2600.8|14
1727744400000|2024-10-01 01:00:00|2607.3|2601.3|2607|2601|2607.8|2601.8|2605.8|2599.8|48
1727744700000|2024-10-01 01:05:00|2607.3|2601.3|2610.5|2604.5|2611.8|2605.8|2607.3|2601.3|38
1727745000000|2024-10-01 01:10:00|2610.8|2604.8|2611.5|2605.5|2612|2606|2610.8|2604.8|12
1727745300000|2024-10-01 01:15:00|2611.8|2605.8|2611.8|2605.8|2613|2607|2611.5|2605.5|21
1727745600000|2024-10-01 01:20:00|2611.5|2605.5|2615|2609|2615.5|2609.5|2611|2605|33
1727745900000|2024-10-01 01:25:00|2615.3|2609.3|2616.5|2610.5|2616.8|2610.8|2615.3|2609.3|22
1727746200000|2024-10-01 01:30:00|2616.3|2610.3|2619.5|2613.5|2620.3|2614.3|2615.8|2609.8|32
1727746500000|2024-10-01 01:35:00|2619.8|2613.8|2618.5|2612.5|2620.8|2614.8|2618.5|2612.5|26
1727746800000|2024-10-01 01:40:00|2618.8|2612.8|2619.5|2613.5|2620|2614|2618.8|2612.8|18
1727747100000|2024-10-01 01:45:00|2619.8|2613.8|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|15
1727747400000|2024-10-01 01:50:00|2620.8|2614.8|2619|2613|2620.8|2614.8|2618.5|2612.5|34
1727747700000|2024-10-01 01:55:00|2619.3|2613.3|2617|2611|2619.3|2613.3|2616.8|2610.8|30
1727748000000|2024-10-01 02:00:00|2617.3|2611.3|2614.5|2608.5|2617.5|2611.5|2614.5|2608.5|24
1727748300000|2024-10-01 02:05:00|2614.8|2608.8|2613.8|2607.8|2615|2609|2613.3|2607.3|20
1727748600000|2024-10-01 02:10:00|2613.5|2607.5|2613.5|2607.5|2614.3|2608.3|2612.8|2606.8|14
1727748900000|2024-10-01 02:15:00|2613.8|2607.8|2612.3|2606.3|2614.3|2608.3|2612|2606|16
1727749200000|2024-10-01 02:20:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|5
1727749500000|2024-10-01 02:25:00|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|5
1727749800000|2024-10-01 02:30:00|2612.8|2606.8|2611.8|2605.8|2612.8|2606.8|2611|2605|12
1727750100000|2024-10-01 02:35:00|2611.5|2605.5|2612|2606|2612|2606|2610.8|2604.8|27
1727750400000|2024-10-01 02:40:00|2612.3|2606.3|2616|2610|2616|2610|2612.3|2606.3|23
1727750700000|2024-10-01 02:45:00|2616.3|2610.3|2619.8|2613.8|2619.8|2613.8|2616.3|2610.3|22
1727751000000|2024-10-01 02:50:00|2620|2614|2620.5|2614.5|2620.8|2614.8|2620|2614|16
1727751300000|2024-10-01 02:55:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620|2614|6
1727751600000|2024-10-01 03:00:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|30
1727751900000|2024-10-01 03:05:00|2620.5|2614.5|2622.8|2616.8|2622.8|2616.8|2620.3|2614.3|15
1727752200000|2024-10-01 03:10:00|2622.5|2616.5|2622.8|2616.8|2623.3|2617.3|2622.3|2616.3|13
1727752500000|2024-10-01 03:15:00|2622.5|2616.5|2622.8|2616.8|2623|2617|2622|2616|17
1727752800000|2024-10-01 03:20:00|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|13
1727753100000|2024-10-01 03:25:00|2622.3|2616.3|2622.5|2616.5|2623|2617|2622.3|2616.3|22
1727753400000|2024-10-01 03:30:00|2622.8|2616.8|2620|2614|2622.8|2616.8|2620|2614|30
1727753700000|2024-10-01 03:35:00|2620.3|2614.3|2618.3|2612.3|2620.5|2614.5|2617.5|2611.5|29
1727754000000|2024-10-01 03:40:00|2618|2612|2619.5|2613.5|2619.5|2613.5|2618|2612|13
1727754300000|2024-10-01 03:45:00|2620|2614|2620.5|2614.5|2621|2615|2620|2614|18
1727754600000|2024-10-01 03:50:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|6
1727754900000|2024-10-01 03:55:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621.3|2615.3|18
1727755200000|2024-10-01 04:00:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|6
1727755500000|2024-10-01 04:05:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|3
1727755800000|2024-10-01 04:10:00|2621|2615|2621|2615|2621.5|2615.5|2620.8|2614.8|13
1727756100000|2024-10-01 04:15:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|6
1727756400000|2024-10-01 04:20:00|2621.3|2615.3|2622|2616|2622|2616|2621.3|2615.3|4
1727756700000|2024-10-01 04:25:00|2621.8|2615.8|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|13
1727757000000|2024-10-01 04:30:00|2622|2616|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|8
1727757300000|2024-10-01 04:35:00|2621.5|2615.5|2622.5|2616.5|2623.3|2617.3|2621.5|2615.5|9
1727757600000|2024-10-01 04:40:00|2622.8|2616.8|2624|2618|2624.3|2618.3|2622.3|2616.3|21
1727757900000|2024-10-01 04:45:00|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2622.3|2616.3|16
1727758200000|2024-10-01 04:50:00|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|7
1727758500000|2024-10-01 04:55:00|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622|2616|10
1727758800000|2024-10-01 05:00:00|2623.8|2617.8|2627.5|2621.5|2628.5|2622.5|2623.8|2617.8|32
1727759100000|2024-10-01 05:05:00|2627.8|2621.8|2625.8|2619.8|2628|2622|2623.5|2617.5|31
1727759400000|2024-10-01 05:10:00|2625.5|2619.5|2626.3|2620.3|2627.5|2621.5|2625.3|2619.3|18
1727759700000|2024-10-01 05:15:00|2626|2620|2624.5|2618.5|2626|2620|2624.5|2618.5|12
1727760000000|2024-10-01 05:20:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2622.8|2616.8|19
1727760300000|2024-10-01 05:25:00|2624|2618|2623|2617|2625|2619|2623|2617|16
1727760600000|2024-10-01 05:30:00|2622.8|2616.8|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|21
1727760900000|2024-10-01 05:35:00|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|18
1727761200000|2024-10-01 05:40:00|2622|2616|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|13
1727761500000|2024-10-01 05:45:00|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|13
1727761800000|2024-10-01 05:50:00|2622.5|2616.5|2622.5|2616.5|2625.5|2619.5|2622.3|2616.3|29
1727762100000|2024-10-01 05:55:00|2622.3|2616.3|2619.5|2613.5|2623|2617|2619|2613|36
1727762400000|2024-10-01 06:00:00|2619.3|2613.3|2616.3|2610.3|2620|2614|2615.5|2609.5|55
1727762700000|2024-10-01 06:05:00|2616.5|2610.5|2618.8|2612.8|2618.8|2612.8|2616.5|2610.5|34
1727763000000|2024-10-01 06:10:00|2618.5|2612.5|2618|2612|2618.8|2612.8|2617|2611|33
1727763300000|2024-10-01 06:15:00|2618.3|2612.3|2617.8|2611.8|2618.5|2612.5|2617|2611|27
1727763600000|2024-10-01 06:20:00|2617.5|2611.5|2621.5|2615.5|2622.5|2616.5|2617.5|2611.5|39
1727763900000|2024-10-01 06:25:00|2621.8|2615.8|2620.3|2614.3|2623|2617|2619.5|2613.5|39
1727764200000|2024-10-01 06:30:00|2620|2614|2618.5|2612.5|2620.5|2614.5|2617.3|2611.3|40
1727764500000|2024-10-01 06:35:00|2618.3|2612.3|2621.3|2615.3|2621.8|2615.8|2617.8|2611.8|47
1727764800000|2024-10-01 06:40:00|2621.5|2615.5|2620.8|2614.8|2623|2617|2619.5|2613.5|87
1727765100000|2024-10-01 06:45:00|2621|2615|2622.3|2616.3|2623|2617|2620.5|2614.5|43
1727765400000|2024-10-01 06:50:00|2622.5|2616.5|2625.3|2619.3|2625.5|2619.5|2622.3|2616.3|64
1727765700000|2024-10-01 06:55:00|2625.5|2619.5|2625.8|2619.8|2628.5|2622.5|2623.3|2617.3|52
1727766000000|2024-10-01 07:00:00|2626|2620|2623|2617|2629.5|2623.5|2622.8|2616.8|153
1727766300000|2024-10-01 07:05:00|2623.3|2617.3|2624|2618|2626|2620|2622|2616|135
1727766600000|2024-10-01 07:10:00|2624.3|2618.3|2619.3|2613.3|2625.3|2619.3|2618.5|2612.5|122
1727766900000|2024-10-01 07:15:00|2619.5|2613.5|2622|2616|2622.8|2616.8|2618|2612|130
1727767200000|2024-10-01 07:20:00|2622.3|2616.3|2619.8|2613.8|2625.5|2619.5|2619.5|2613.5|127
1727767500000|2024-10-01 07:25:00|2620|2614|2622|2616|2623.8|2617.8|2620|2614|98
1727767800000|2024-10-01 07:30:00|2622.3|2616.3|2623.5|2617.5|2624.8|2618.8|2620.5|2614.5|86
1727768100000|2024-10-01 07:35:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2622.3|2616.3|57
1727768400000|2024-10-01 07:40:00|2624.3|2618.3|2628.8|2622.8|2629.3|2623.3|2623.8|2617.8|69
1727768700000|2024-10-01 07:45:00|2629|2623|2628|2622|2629.3|2623.3|2627|2621|48
1727769000000|2024-10-01 07:50:00|2628.3|2622.3|2627.8|2621.8|2628.8|2622.8|2624|2618|70
1727769300000|2024-10-01 07:55:00|2628|2622|2628|2622|2628.8|2622.8|2627|2621|42
1727769600000|2024-10-01 08:00:00|2628.3|2622.3|2631|2625|2631.5|2625.5|2626.5|2620.5|113
1727769900000|2024-10-01 08:05:00|2631.3|2625.3|2631|2625|2632.8|2626.8|2627.5|2621.5|124
1727770200000|2024-10-01 08:10:00|2631.3|2625.3|2632.3|2626.3|2633|2627|2630.3|2624.3|86
1727770500000|2024-10-01 08:15:00|2632.5|2626.5|2632.5|2626.5|2633.3|2627.3|2631|2625|44
1727770800000|2024-10-01 08:20:00|2632.3|2626.3|2632.3|2626.3|2632.8|2626.8|2631.8|2625.8|56
1727771100000|2024-10-01 08:25:00|2632.5|2626.5|2636.8|2630.8|2636.8|2630.8|2632.3|2626.3|34
1727771400000|2024-10-01 08:30:00|2637|2631|2638|2632|2638.5|2632.5|2634.8|2628.8|56
1727771700000|2024-10-01 08:35:00|2637.8|2631.8|2633.3|2627.3|2637.8|2631.8|2633.3|2627.3|61
1727772000000|2024-10-01 08:40:00|2633.5|2627.5|2637|2631|2638.8|2632.8|2633.5|2627.5|91
1727772300000|2024-10-01 08:45:00|2637.3|2631.3|2639.8|2633.8|2640.3|2634.3|2635.8|2629.8|50
1727772600000|2024-10-01 08:50:00|2639.3|2633.3|2640|2634|2640.3|2634.3|2638.3|2632.3|61
1727772900000|2024-10-01 08:55:00|2639.8|2633.8|2640|2634|2640.8|2634.8|2639.3|2633.3|28
1727773200000|2024-10-01 09:00:00|2639.8|2633.8|2642.3|2636.3|2642.5|2636.5|2639.5|2633.5|31
1727773500000|2024-10-01 09:05:00|2642|2636|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|36
1727773800000|2024-10-01 09:10:00|2641.5|2635.5|2642.3|2636.3|2643|2637|2641.5|2635.5|25
1727774100000|2024-10-01 09:15:00|2642.5|2636.5|2637.8|2631.8|2644.5|2638.5|2637.8|2631.8|75
1727774400000|2024-10-01 09:20:00|2638|2632|2638|2632|2641|2635|2637|2631|58
1727774700000|2024-10-01 09:25:00|2638.3|2632.3|2637.8|2631.8|2638.3|2632.3|2634.8|2628.8|21
1727775000000|2024-10-01 09:30:00|2638|2632|2640.3|2634.3|2640.5|2634.5|2637.5|2631.5|31
1727775300000|2024-10-01 09:35:00|2640.5|2634.5|2642.3|2636.3|2643.3|2637.3|2640.5|2634.5|46
1727775600000|2024-10-01 09:40:00|2642|2636|2641|2635|2642|2636|2639.3|2633.3|46
1727775900000|2024-10-01 09:45:00|2640.8|2634.8|2641|2635|2641.3|2635.3|2639.8|2633.8|58
1727776200000|2024-10-01 09:50:00|2641.3|2635.3|2640.3|2634.3|2642.5|2636.5|2640.3|2634.3|38
1727776500000|2024-10-01 09:55:00|2640.5|2634.5|2639.8|2633.8|2641|2635|2638.8|2632.8|28
1727776800000|2024-10-01 10:00:00|2639.5|2633.5|2636.8|2630.8|2639.8|2633.8|2636.8|2630.8|29
1727777100000|2024-10-01 10:05:00|2637|2631|2636.3|2630.3|2638|2632|2636|2630|26
1727777400000|2024-10-01 10:10:00|2636.5|2630.5|2637|2631|2638|2632|2636|2630|30
1727777700000|2024-10-01 10:15:00|2636.8|2630.8|2640.5|2634.5|2641.3|2635.3|2636.8|2630.8|50
1727778000000|2024-10-01 10:20:00|2640.8|2634.8|2642.8|2636.8|2642.8|2636.8|2640.5|2634.5|28
1727778300000|2024-10-01 10:25:00|2643|2637|2640.8|2634.8|2643.8|2637.8|2637.8|2631.8|60
1727778600000|2024-10-01 10:30:00|2640.5|2634.5|2642.5|2636.5|2644.3|2638.3|2640.5|2634.5|56
1727778900000|2024-10-01 10:35:00|2642.8|2636.8|2641.3|2635.3|2642.8|2636.8|2640.3|2634.3|61
1727779200000|2024-10-01 10:40:00|2641.5|2635.5|2642.3|2636.3|2643|2637|2641|2635|17
1727779500000|2024-10-01 10:45:00|2642.5|2636.5|2637.8|2631.8|2642.8|2636.8|2637.8|2631.8|65
1727779800000|2024-10-01 10:50:00|2638|2632|2636|2630|2639|2633|2635.8|2629.8|62
1727780100000|2024-10-01 10:55:00|2636.3|2630.3|2641.5|2635.5|2641.5|2635.5|2635.3|2629.3|99
1727780400000|2024-10-01 11:00:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2639|2633|26
1727780700000|2024-10-01 11:05:00|2640.5|2634.5|2640.5|2634.5|2642.5|2636.5|2639.8|2633.8|48
1727781000000|2024-10-01 11:10:00|2640.8|2634.8|2641.5|2635.5|2642.5|2636.5|2640.8|2634.8|27
1727781300000|2024-10-01 11:15:00|2641.8|2635.8|2640|2634|2642.8|2636.8|2639.5|2633.5|47
1727781600000|2024-10-01 11:20:00|2640.3|2634.3|2639.8|2633.8|2640.8|2634.8|2639|2633|33
1727781900000|2024-10-01 11:25:00|2639.5|2633.5|2635.8|2629.8|2639.5|2633.5|2633.8|2627.8|65
1727782200000|2024-10-01 11:30:00|2636|2630|2636.5|2630.5|2638|2632|2634.5|2628.5|82
1727782500000|2024-10-01 11:35:00|2636.3|2630.3|2634|2628|2637.3|2631.3|2631.8|2625.8|70
1727782800000|2024-10-01 11:40:00|2634.3|2628.3|2637.5|2631.5|2638|2632|2633.5|2627.5|48
1727783100000|2024-10-01 11:45:00|2637.8|2631.8|2642.3|2636.3|2642.3|2636.3|2637.8|2631.8|48
1727783400000|2024-10-01 11:50:00|2642|2636|2638.8|2632.8|2642.3|2636.3|2636.5|2630.5|72
1727783700000|2024-10-01 11:55:00|2639.3|2633.3|2635.8|2629.8|2642.5|2636.5|2633.5|2627.5|117
1727784000000|2024-10-01 12:00:00|2636|2630|2641|2635|2641.8|2635.8|2634.5|2628.5|89
1727784300000|2024-10-01 12:05:00|2640.8|2634.8|2641|2635|2641.8|2635.8|2640.5|2634.5|59
1727784600000|2024-10-01 12:10:00|2641.3|2635.3|2642.8|2636.8|2644.5|2638.5|2640.8|2634.8|45
1727784900000|2024-10-01 12:15:00|2643|2637|2645|2639|2645|2639|2642|2636|43
1727785200000|2024-10-01 12:20:00|2644.8|2638.8|2644.8|2638.8|2646.8|2640.8|2644|2638|68
1727785500000|2024-10-01 12:25:00|2645|2639|2643.8|2637.8|2645|2639|2641.3|2635.3|52
1727785800000|2024-10-01 12:30:00|2643.5|2637.5|2646.8|2640.8|2646.8|2640.8|2642.3|2636.3|68
1727786100000|2024-10-01 12:35:00|2647|2641|2647.3|2641.3|2649.3|2643.3|2645.8|2639.8|91
1727786400000|2024-10-01 12:40:00|2647.5|2641.5|2648|2642|2650.5|2644.5|2647.5|2641.5|53
1727786700000|2024-10-01 12:45:00|2647.8|2641.8|2648.8|2642.8|2650.8|2644.8|2647.8|2641.8|35
1727787000000|2024-10-01 12:50:00|2649|2643|2650|2644|2651.5|2645.5|2649|2643|56
1727787300000|2024-10-01 12:55:00|2649.8|2643.8|2650.8|2644.8|2651.8|2645.8|2649.3|2643.3|41
1727787600000|2024-10-01 13:00:00|2650.5|2644.5|2651.8|2645.8|2651.8|2645.8|2648.8|2642.8|53
1727787900000|2024-10-01 13:05:00|2651.5|2645.5|2650.8|2644.8|2652|2646|2650.3|2644.3|26
1727788200000|2024-10-01 13:10:00|2651|2645|2648.5|2642.5|2651|2645|2647|2641|57
1727788500000|2024-10-01 13:15:00|2648.8|2642.8|2651|2645|2651.5|2645.5|2648|2642|78
1727788800000|2024-10-01 13:20:00|2651.3|2645.3|2650.5|2644.5|2652|2646|2650.5|2644.5|46
1727789100000|2024-10-01 13:25:00|2650.3|2644.3|2647.8|2641.8|2650.3|2644.3|2646.5|2640.5|68
1727789400000|2024-10-01 13:30:00|2647.5|2641.5|2649.8|2643.8|2652.5|2646.5|2646.8|2640.8|91
1727789700000|2024-10-01 13:35:00|2649.5|2643.5|2646|2640|2649.5|2643.5|2644.5|2638.5|186
1727790000000|2024-10-01 13:40:00|2645.8|2639.8|2645.5|2639.5|2647.5|2641.5|2642.3|2636.3|123
1727790300000|2024-10-01 13:45:00|2645.8|2639.8|2646.5|2640.5|2647.5|2641.5|2643.3|2637.3|147
1727790600000|2024-10-01 13:50:00|2646.8|2640.8|2648|2642|2649.8|2643.8|2645.3|2639.3|111
1727790900000|2024-10-01 13:55:00|2648.3|2642.3|2651|2645|2651.5|2645.5|2647.5|2641.5|74
1727791200000|2024-10-01 14:00:00|2650.8|2644.8|2652.5|2646.5|2654.3|2648.3|2648.3|2642.3|126
1727791500000|2024-10-01 14:05:00|2652.3|2646.3|2649|2643|2654.8|2648.8|2648.3|2642.3|227
1727791800000|2024-10-01 14:10:00|2648.8|2642.8|2649|2643|2649.8|2643.8|2645.3|2639.3|170
1727792100000|2024-10-01 14:15:00|2649.3|2643.3|2646.8|2640.8|2649.5|2643.5|2644.8|2638.8|126
1727792400000|2024-10-01 14:20:00|2647|2641|2643.8|2637.8|2648.8|2642.8|2643.3|2637.3|106
1727792700000|2024-10-01 14:25:00|2644|2638|2640|2634|2644.3|2638.3|2638.8|2632.8|109
1727793000000|2024-10-01 14:30:00|2640.3|2634.3|2638.8|2632.8|2642.8|2636.8|2636.8|2630.8|115
1727793300000|2024-10-01 14:35:00|2638.5|2632.5|2641|2635|2642|2636|2637|2631|146
1727793600000|2024-10-01 14:40:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2639.5|2633.5|88
1727793900000|2024-10-01 14:45:00|2642|2636|2644|2638|2645.5|2639.5|2640.3|2634.3|101
1727794200000|2024-10-01 14:50:00|2643.5|2637.5|2631.3|2625.3|2645|2639|2628.8|2622.8|162
1727794500000|2024-10-01 14:55:00|2631|2625|2634.3|2628.3|2634.3|2628.3|2627.5|2621.5|174
1727794800000|2024-10-01 15:00:00|2634.5|2628.5|2627.3|2621.3|2635.5|2629.5|2625.5|2619.5|179
1727795100000|2024-10-01 15:05:00|2627|2621|2630.3|2624.3|2630.3|2624.3|2622.8|2616.8|137
1727795400000|2024-10-01 15:10:00|2630.5|2624.5|2640.3|2634.3|2640.8|2634.8|2630|2624|122
1727795700000|2024-10-01 15:15:00|2640.5|2634.5|2644.5|2638.5|2646.8|2640.8|2640.5|2634.5|130
1727796000000|2024-10-01 15:20:00|2644.8|2638.8|2645.5|2639.5|2646.5|2640.5|2637.3|2631.3|215
1727796300000|2024-10-01 15:25:00|2646|2640|2650.8|2644.8|2654.8|2648.8|2646|2640|217
1727796600000|2024-10-01 15:30:00|2650.5|2644.5|2649.5|2643.5|2651.3|2645.3|2647.8|2641.8|111
1727796900000|2024-10-01 15:35:00|2649.3|2643.3|2649.5|2643.5|2650.5|2644.5|2648.3|2642.3|77
1727797200000|2024-10-01 15:40:00|2649.3|2643.3|2647|2641|2649.5|2643.5|2647|2641|62
1727797500000|2024-10-01 15:45:00|2647.3|2641.3|2648.8|2642.8|2648.8|2642.8|2646|2640|46
1727797800000|2024-10-01 15:50:00|2648.5|2642.5|2647.8|2641.8|2649.8|2643.8|2646.8|2640.8|78
1727798100000|2024-10-01 15:55:00|2648|2642|2652.5|2646.5|2652.5|2646.5|2647|2641|52
1727798400000|2024-10-01 16:00:00|2652.8|2646.8|2647.8|2641.8|2652.8|2646.8|2646.8|2640.8|40
1727798700000|2024-10-01 16:05:00|2648|2642|2650|2644|2650.3|2644.3|2648|2642|15
1727799000000|2024-10-01 16:10:00|2649.8|2643.8|2648.5|2642.5|2650.8|2644.8|2648.5|2642.5|21
1727799300000|2024-10-01 16:15:00|2648.8|2642.8|2648|2642|2648.8|2642.8|2647.3|2641.3|16
1727799600000|2024-10-01 16:20:00|2648.3|2642.3|2649|2643|2649.8|2643.8|2648|2642|31
1727799900000|2024-10-01 16:25:00|2648.8|2642.8|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|15
1727800200000|2024-10-01 16:30:00|2649|2643|2650.3|2644.3|2650.5|2644.5|2649|2643|20
1727800500000|2024-10-01 16:35:00|2650|2644|2649.3|2643.3|2650.3|2644.3|2647.5|2641.5|28
1727800800000|2024-10-01 16:40:00|2649|2643|2649.5|2643.5|2649.8|2643.8|2649|2643|18
1727801100000|2024-10-01 16:45:00|2649.3|2643.3|2648.5|2642.5|2649.8|2643.8|2648.5|2642.5|22
1727801400000|2024-10-01 16:50:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|10
1727801700000|2024-10-01 16:55:00|2648.3|2642.3|2648.4|2642.4|2648.6|2642.6|2648.1|2642.1|9
1727802000000|2024-10-01 17:00:00|2648.1|2642.1|2647.1|2641.1|2648.6|2642.6|2646.9|2640.9|15
1727802300000|2024-10-01 17:05:00|2646.9|2640.9|2644.9|2638.9|2646.9|2640.9|2644.6|2638.6|29
1727802600000|2024-10-01 17:10:00|2645.1|2639.1|2645.9|2639.9|2646.4|2640.4|2644.1|2638.1|27
1727802900000|2024-10-01 17:15:00|2645.6|2639.6|2640.6|2634.6|2645.6|2639.6|2640.6|2634.6|25
1727803200000|2024-10-01 17:20:00|2640.4|2634.4|2640.4|2634.4|2641.1|2635.1|2639.6|2633.6|19
1727803500000|2024-10-01 17:25:00|2640.1|2634.1|2638.1|2632.1|2640.1|2634.1|2636.1|2630.1|28
1727803800000|2024-10-01 17:30:00|2638.4|2632.4|2638.1|2632.1|2639.4|2633.4|2638.1|2632.1|24
1727804100000|2024-10-01 17:35:00|2637.9|2631.9|2638.9|2632.9|2639.4|2633.4|2637.9|2631.9|21
1727804400000|2024-10-01 17:40:00|2638.6|2632.6|2638.9|2632.9|2639.6|2633.6|2638.6|2632.6|51
1727804700000|2024-10-01 17:45:00|2639.1|2633.1|2637.6|2631.6|2639.1|2633.1|2637.4|2631.4|11
1727805000000|2024-10-01 17:50:00|2637.9|2631.9|2636.4|2630.4|2637.9|2631.9|2635.9|2629.9|16
1727805300000|2024-10-01 17:55:00|2641|2626|2640.5|2625.5|2641|2626|2638.8|2623.8|9
1727827200000|2024-10-02 00:00:00|2639.3|2633.3|2642.5|2636.5|2643|2637|2638|2632|47
1727827500000|2024-10-02 00:05:00|2642.8|2636.8|2641|2635|2643.8|2637.8|2640|2634|26
1727827800000|2024-10-02 00:10:00|2640.8|2634.8|2640|2634|2641.5|2635.5|2640|2634|16
1727828100000|2024-10-02 00:15:00|2640.3|2634.3|2641.3|2635.3|2641.8|2635.8|2640.3|2634.3|23
1727828400000|2024-10-02 00:20:00|2641.5|2635.5|2642.5|2636.5|2643|2637|2641.5|2635.5|13
1727828700000|2024-10-02 00:25:00|2642.8|2636.8|2643|2637|2643.5|2637.5|2642.5|2636.5|20
1727829000000|2024-10-02 00:30:00|2643.3|2637.3|2645.3|2639.3|2646.3|2640.3|2643|2637|22
1727829300000|2024-10-02 00:35:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2644.8|2638.8|12
1727829600000|2024-10-02 00:40:00|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.3|2639.3|14
1727829900000|2024-10-02 00:45:00|2646.5|2640.5|2646.5|2640.5|2647|2641|2646.5|2640.5|5
1727830200000|2024-10-02 00:50:00|2646.3|2640.3|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|7
1727830500000|2024-10-02 00:55:00|2647|2641|2645.5|2639.5|2647.3|2641.3|2645.5|2639.5|18
1727830800000|2024-10-02 01:00:00|2645.8|2639.8|2648.5|2642.5|2649.5|2643.5|2645.8|2639.8|34
1727831100000|2024-10-02 01:05:00|2648.8|2642.8|2650.3|2644.3|2651|2645|2648.8|2642.8|11
1727831400000|2024-10-02 01:10:00|2650|2644|2648.8|2642.8|2650|2644|2648.3|2642.3|19
1727831700000|2024-10-02 01:15:00|2648.5|2642.5|2649.8|2643.8|2649.8|2643.8|2647.8|2641.8|32
1727832000000|2024-10-02 01:20:00|2650.8|2644.8|2651|2645|2652.5|2646.5|2650.8|2644.8|17
1727832300000|2024-10-02 01:25:00|2650.8|2644.8|2652.3|2646.3|2652.5|2646.5|2650.3|2644.3|38
1727832600000|2024-10-02 01:30:00|2652.5|2646.5|2653.3|2647.3|2654.3|2648.3|2652.3|2646.3|51
1727832900000|2024-10-02 01:35:00|2653|2647|2655.8|2649.8|2656|2650|2652.5|2646.5|34
1727833200000|2024-10-02 01:40:00|2655.5|2649.5|2656.3|2650.3|2656.5|2650.5|2654|2648|34
1727833500000|2024-10-02 01:45:00|2656|2650|2656.3|2650.3|2656.5|2650.5|2654.8|2648.8|32
1727833800000|2024-10-02 01:50:00|2656|2650|2656.5|2650.5|2656.8|2650.8|2655.5|2649.5|45
1727834100000|2024-10-02 01:55:00|2656.3|2650.3|2655|2649|2656.5|2650.5|2654.8|2648.8|25
1727834400000|2024-10-02 02:00:00|2654.8|2648.8|2656.5|2650.5|2656.5|2650.5|2654.8|2648.8|65
1727834700000|2024-10-02 02:05:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|24
1727835000000|2024-10-02 02:10:00|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2655|2649|31
1727835300000|2024-10-02 02:15:00|2656.5|2650.5|2654.5|2648.5|2656.8|2650.8|2654.3|2648.3|25
1727835600000|2024-10-02 02:20:00|2654.3|2648.3|2655.8|2649.8|2656|2650|2654|2648|23
1727835900000|2024-10-02 02:25:00|2656|2650|2656.5|2650.5|2656.8|2650.8|2655|2649|17
1727836200000|2024-10-02 02:30:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|22
1727836500000|2024-10-02 02:35:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|26
1727836800000|2024-10-02 02:40:00|2656.8|2650.8|2656|2650|2656.8|2650.8|2656|2650|17
1727837100000|2024-10-02 02:45:00|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|7
1727837400000|2024-10-02 02:50:00|2657|2651|2656.8|2650.8|2657.3|2651.3|2656.5|2650.5|8
1727837700000|2024-10-02 02:55:00|2657.3|2651.3|2656.8|2650.8|2657.3|2651.3|2656.3|2650.3|12
1727838000000|2024-10-02 03:00:00|2657|2651|2660|2654|2660.3|2654.3|2657|2651|16
1727838300000|2024-10-02 03:05:00|2659.8|2653.8|2659.5|2653.5|2660.3|2654.3|2658.8|2652.8|22
1727838600000|2024-10-02 03:10:00|2659.8|2653.8|2661.5|2655.5|2661.5|2655.5|2659.8|2653.8|11
1727838900000|2024-10-02 03:15:00|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661|2655|11
1727839200000|2024-10-02 03:20:00|2662|2656|2658.8|2652.8|2662|2656|2658.8|2652.8|20
1727839500000|2024-10-02 03:25:00|2658.5|2652.5|2657.8|2651.8|2658.8|2652.8|2657.8|2651.8|6
1727839800000|2024-10-02 03:30:00|2657.5|2651.5|2654.3|2648.3|2657.5|2651.5|2654|2648|23
1727840100000|2024-10-02 03:35:00|2654.5|2648.5|2655.5|2649.5|2655.8|2649.8|2654.5|2648.5|17
1727840400000|2024-10-02 03:40:00|2655.3|2649.3|2655.3|2649.3|2656.8|2650.8|2654.5|2648.5|28
1727840700000|2024-10-02 03:45:00|2655.5|2649.5|2654|2648|2655.8|2649.8|2652.3|2646.3|44
1727841000000|2024-10-02 03:50:00|2653.8|2647.8|2654|2648|2654.5|2648.5|2653.5|2647.5|26
1727841300000|2024-10-02 03:55:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2651.3|2645.3|33
1727841600000|2024-10-02 04:00:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652|2646|8
1727841900000|2024-10-02 04:05:00|2651.8|2645.8|2652.8|2646.8|2653|2647|2651.8|2645.8|9
1727842200000|2024-10-02 04:10:00|2653|2647|2653|2647|2653.3|2647.3|2652.8|2646.8|5
1727842500000|2024-10-02 04:15:00|2652.8|2646.8|2651.5|2645.5|2652.8|2646.8|2651|2645|14
1727842800000|2024-10-02 04:20:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|6
1727843100000|2024-10-02 04:25:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.5|2645.5|7
1727843400000|2024-10-02 04:30:00|2651.8|2645.8|2649|2643|2652|2646|2649|2643|20
1727843700000|2024-10-02 04:35:00|2648.8|2642.8|2648|2642|2648.8|2642.8|2647.8|2641.8|18
1727844000000|2024-10-02 04:40:00|2648.3|2642.3|2648.3|2642.3|2649|2643|2648|2642|11
1727844300000|2024-10-02 04:45:00|2648|2642|2647.3|2641.3|2648|2642|2646.8|2640.8|23
1727844600000|2024-10-02 04:50:00|2647|2641|2648.5|2642.5|2648.5|2642.5|2647|2641|27
1727844900000|2024-10-02 04:55:00|2648|2642|2646.3|2640.3|2648|2642|2645.5|2639.5|34
1727845200000|2024-10-02 05:00:00|2646|2640|2645.5|2639.5|2646.5|2640.5|2644.5|2638.5|50
1727845500000|2024-10-02 05:05:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|19
1727845800000|2024-10-02 05:10:00|2645|2639|2647.8|2641.8|2647.8|2641.8|2644.8|2638.8|31
1727846100000|2024-10-02 05:15:00|2647.5|2641.5|2644.5|2638.5|2647.8|2641.8|2644.5|2638.5|31
1727846400000|2024-10-02 05:20:00|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|9
1727846700000|2024-10-02 05:25:00|2644|2638|2639.8|2633.8|2644.3|2638.3|2639|2633|40
1727847000000|2024-10-02 05:30:00|2640|2634|2640.3|2634.3|2641|2635|2639.5|2633.5|52
1727847300000|2024-10-02 05:35:00|2640.5|2634.5|2638.8|2632.8|2641|2635|2638.8|2632.8|21
1727847600000|2024-10-02 05:40:00|2639|2633|2639.8|2633.8|2640|2634|2638.8|2632.8|40
1727847900000|2024-10-02 05:45:00|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|12
1727848200000|2024-10-02 05:50:00|2639|2633|2638.8|2632.8|2639|2633|2636.5|2630.5|33
1727848500000|2024-10-02 05:55:00|2639|2633|2641|2635|2641|2635|2639|2633|26
1727848800000|2024-10-02 06:00:00|2641.3|2635.3|2642.8|2636.8|2643|2637|2640.8|2634.8|40
1727849100000|2024-10-02 06:05:00|2642.5|2636.5|2641.8|2635.8|2643.5|2637.5|2641|2635|27
1727849400000|2024-10-02 06:10:00|2642|2636|2640.3|2634.3|2642.3|2636.3|2639|2633|38
1727849700000|2024-10-02 06:15:00|2640|2634|2639.5|2633.5|2640.8|2634.8|2639|2633|37
1727850000000|2024-10-02 06:20:00|2639.3|2633.3|2640|2634|2642|2636|2639|2633|25
1727850300000|2024-10-02 06:25:00|2639.8|2633.8|2643|2637|2643.5|2637.5|2639|2633|35
1727850600000|2024-10-02 06:30:00|2642.5|2636.5|2639.5|2633.5|2642.5|2636.5|2639.5|2633.5|30
1727850900000|2024-10-02 06:35:00|2639.3|2633.3|2647.8|2641.8|2647.8|2641.8|2639|2633|53
1727851200000|2024-10-02 06:40:00|2647.5|2641.5|2648.5|2642.5|2653|2647|2647.5|2641.5|45
1727851500000|2024-10-02 06:45:00|2648.8|2642.8|2645|2639|2649.8|2643.8|2644.8|2638.8|53
1727851800000|2024-10-02 06:50:00|2645.3|2639.3|2649.3|2643.3|2650.8|2644.8|2644.8|2638.8|70
1727852100000|2024-10-02 06:55:00|2649|2643|2656.8|2650.8|2656.8|2650.8|2649|2643|77
1727852400000|2024-10-02 07:00:00|2657.5|2651.5|2655.8|2649.8|2657.5|2651.5|2654.3|2648.3|125
1727852700000|2024-10-02 07:05:00|2655.5|2649.5|2654.8|2648.8|2656.8|2650.8|2654.5|2648.5|67
1727853000000|2024-10-02 07:10:00|2655|2649|2654.5|2648.5|2657|2651|2652.5|2646.5|66
1727853300000|2024-10-02 07:15:00|2654.3|2648.3|2658.3|2652.3|2658.3|2652.3|2654.3|2648.3|55
1727853600000|2024-10-02 07:20:00|2658.5|2652.5|2658.8|2652.8|2661.5|2655.5|2657.5|2651.5|60
1727853900000|2024-10-02 07:25:00|2659.3|2653.3|2659.3|2653.3|2661.8|2655.8|2658.8|2652.8|39
1727854200000|2024-10-02 07:30:00|2659|2653|2660.3|2654.3|2662.3|2656.3|2657.8|2651.8|45
1727854500000|2024-10-02 07:35:00|2660.5|2654.5|2660.5|2654.5|2662|2656|2659.5|2653.5|38
1727854800000|2024-10-02 07:40:00|2660.3|2654.3|2660|2654|2662|2656|2659.8|2653.8|41
1727855100000|2024-10-02 07:45:00|2660.3|2654.3|2659.5|2653.5|2660.8|2654.8|2657.8|2651.8|41
1727855400000|2024-10-02 07:50:00|2660|2654|2659.5|2653.5|2661.3|2655.3|2659|2653|37
1727855700000|2024-10-02 07:55:00|2659.3|2653.3|2659|2653|2661.8|2655.8|2658.8|2652.8|36
1727856000000|2024-10-02 08:00:00|2659.3|2653.3|2656.8|2650.8|2661|2655|2656.8|2650.8|75
1727856300000|2024-10-02 08:05:00|2657|2651|2652.3|2646.3|2658|2652|2652|2646|74
1727856600000|2024-10-02 08:10:00|2652.5|2646.5|2647.3|2641.3|2652.5|2646.5|2647|2641|63
1727856900000|2024-10-02 08:15:00|2647.5|2641.5|2649|2643|2651.5|2645.5|2647.5|2641.5|87
1727857200000|2024-10-02 08:20:00|2648.8|2642.8|2650.3|2644.3|2652|2646|2648.8|2642.8|42
1727857500000|2024-10-02 08:25:00|2650.5|2644.5|2655.8|2649.8|2655.8|2649.8|2650.3|2644.3|54
1727857800000|2024-10-02 08:30:00|2655.5|2649.5|2654.3|2648.3|2655.8|2649.8|2652.3|2646.3|69
1727858100000|2024-10-02 08:35:00|2654.5|2648.5|2655.8|2649.8|2656.5|2650.5|2654.3|2648.3|50
1727858400000|2024-10-02 08:40:00|2655.5|2649.5|2659.3|2653.3|2659.5|2653.5|2655|2649|40
1727858700000|2024-10-02 08:45:00|2659.5|2653.5|2659.5|2653.5|2659.8|2653.8|2657.5|2651.5|63
1727859000000|2024-10-02 08:50:00|2659.3|2653.3|2658|2652|2660|2654|2657.3|2651.3|31
1727859300000|2024-10-02 08:55:00|2657.8|2651.8|2657|2651|2659.3|2653.3|2655|2649|58
1727859600000|2024-10-02 09:00:00|2657.3|2651.3|2658.8|2652.8|2659.3|2653.3|2655.8|2649.8|56
1727859900000|2024-10-02 09:05:00|2659|2653|2659.8|2653.8|2659.8|2653.8|2657|2651|39
1727860200000|2024-10-02 09:10:00|2659.5|2653.5|2658.3|2652.3|2659.5|2653.5|2658.3|2652.3|40
1727860500000|2024-10-02 09:15:00|2658.5|2652.5|2657.8|2651.8|2659|2653|2656.8|2650.8|37
1727860800000|2024-10-02 09:20:00|2658|2652|2657|2651|2659.3|2653.3|2656.3|2650.3|35
1727861100000|2024-10-02 09:25:00|2656.8|2650.8|2656|2650|2658.3|2652.3|2654.8|2648.8|41
1727861400000|2024-10-02 09:30:00|2655.8|2649.8|2657.3|2651.3|2657.8|2651.8|2655.8|2649.8|31
1727861700000|2024-10-02 09:35:00|2657|2651|2651|2645|2657|2651|2649.8|2643.8|56
1727862000000|2024-10-02 09:40:00|2650.8|2644.8|2649.3|2643.3|2651|2645|2647.3|2641.3|47
1727862300000|2024-10-02 09:45:00|2649|2643|2646.5|2640.5|2649.5|2643.5|2646.5|2640.5|24
1727862600000|2024-10-02 09:50:00|2646.3|2640.3|2647|2641|2647.5|2641.5|2645|2639|40
1727862900000|2024-10-02 09:55:00|2646.8|2640.8|2646.3|2640.3|2648|2642|2645.8|2639.8|19
1727863200000|2024-10-02 10:00:00|2646|2640|2647|2641|2648|2642|2644.8|2638.8|28
1727863500000|2024-10-02 10:05:00|2647.3|2641.3|2647.8|2641.8|2648.5|2642.5|2646.8|2640.8|29
1727863800000|2024-10-02 10:10:00|2647.5|2641.5|2648.5|2642.5|2649.3|2643.3|2647.3|2641.3|18
1727864100000|2024-10-02 10:15:00|2648.8|2642.8|2650.8|2644.8|2650.8|2644.8|2648.8|2642.8|32
1727864400000|2024-10-02 10:20:00|2650.5|2644.5|2648.3|2642.3|2650.5|2644.5|2647.5|2641.5|57
1727864700000|2024-10-02 10:25:00|2648|2642|2650.5|2644.5|2650.8|2644.8|2647.8|2641.8|29
1727865000000|2024-10-02 10:30:00|2650.3|2644.3|2651.5|2645.5|2652.3|2646.3|2650.3|2644.3|25
1727865300000|2024-10-02 10:35:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2650.8|2644.8|30
1727865600000|2024-10-02 10:40:00|2652.8|2646.8|2652.3|2646.3|2653|2647|2651.5|2645.5|28
1727865900000|2024-10-02 10:45:00|2652|2646|2654|2648|2655|2649|2652|2646|24
1727866200000|2024-10-02 10:50:00|2654.3|2648.3|2652.3|2646.3|2654.3|2648.3|2652.3|2646.3|22
1727866500000|2024-10-02 10:55:00|2651.8|2645.8|2646.5|2640.5|2651.8|2645.8|2646.5|2640.5|48
1727866800000|2024-10-02 11:00:00|2646.8|2640.8|2646.8|2640.8|2647.8|2641.8|2645.8|2639.8|35
1727867100000|2024-10-02 11:05:00|2646.5|2640.5|2643.8|2637.8|2647|2641|2643.3|2637.3|33
1727867400000|2024-10-02 11:10:00|2644|2638|2647.3|2641.3|2648|2642|2644|2638|47
1727867700000|2024-10-02 11:15:00|2647|2641|2646|2640|2647|2641|2645.3|2639.3|45
1727868000000|2024-10-02 11:20:00|2645.8|2639.8|2644.5|2638.5|2646.5|2640.5|2643.8|2637.8|46
1727868300000|2024-10-02 11:25:00|2644.8|2638.8|2650.8|2644.8|2650.8|2644.8|2644.8|2638.8|72
1727868600000|2024-10-02 11:30:00|2650.5|2644.5|2651|2645|2651.8|2645.8|2650|2644|39
1727868900000|2024-10-02 11:35:00|2651.3|2645.3|2647|2641|2651.3|2645.3|2646.8|2640.8|46
1727869200000|2024-10-02 11:40:00|2647.3|2641.3|2646.8|2640.8|2647.8|2641.8|2644.8|2638.8|61
1727869500000|2024-10-02 11:45:00|2646.5|2640.5|2646.3|2640.3|2647.5|2641.5|2645.3|2639.3|45
1727869800000|2024-10-02 11:50:00|2646.5|2640.5|2649.5|2643.5|2649.5|2643.5|2646.3|2640.3|58
1727870100000|2024-10-02 11:55:00|2649.8|2643.8|2642.5|2636.5|2650.8|2644.8|2640.8|2634.8|103
1727870400000|2024-10-02 12:00:00|2642.3|2636.3|2645.5|2639.5|2645.8|2639.8|2640|2634|102
1727870700000|2024-10-02 12:05:00|2645.8|2639.8|2642.5|2636.5|2646|2640|2642.5|2636.5|84
1727871000000|2024-10-02 12:10:00|2642.8|2636.8|2646|2640|2648|2642|2642.3|2636.3|55
1727871300000|2024-10-02 12:15:00|2645.8|2639.8|2644.3|2638.3|2646.5|2640.5|2643.5|2637.5|70
1727871600000|2024-10-02 12:20:00|2644.5|2638.5|2647|2641|2648|2642|2644.5|2638.5|63
1727871900000|2024-10-02 12:25:00|2647.3|2641.3|2649.8|2643.8|2649.8|2643.8|2647|2641|72
1727872200000|2024-10-02 12:30:00|2650|2644|2657|2651|2657.3|2651.3|2649.8|2643.8|93
1727872500000|2024-10-02 12:35:00|2657.3|2651.3|2658.8|2652.8|2660.3|2654.3|2656|2650|89
1727872800000|2024-10-02 12:40:00|2659|2653|2659.8|2653.8|2661.8|2655.8|2659|2653|101
1727873100000|2024-10-02 12:45:00|2660|2654|2666.5|2660.5|2666.5|2660.5|2660|2654|40
1727873400000|2024-10-02 12:50:00|2666.8|2660.8|2667|2661|2668.3|2662.3|2665.5|2659.5|57
1727873700000|2024-10-02 12:55:00|2667.3|2661.3|2665.8|2659.8|2668|2662|2665.8|2659.8|44
1727874000000|2024-10-02 13:00:00|2666|2660|2668|2662|2668.3|2662.3|2665|2659|50
1727874300000|2024-10-02 13:05:00|2667.8|2661.8|2667.3|2661.3|2668.5|2662.5|2667.3|2661.3|57
1727874600000|2024-10-02 13:10:00|2667.5|2661.5|2667.8|2661.8|2668.5|2662.5|2667.3|2661.3|42
1727874900000|2024-10-02 13:15:00|2668|2662|2668|2662|2668.3|2662.3|2667|2661|80
1727875200000|2024-10-02 13:20:00|2668.3|2662.3|2666|2660|2668.5|2662.5|2665.3|2659.3|90
1727875500000|2024-10-02 13:25:00|2666.3|2660.3|2667.5|2661.5|2668.3|2662.3|2665.5|2659.5|93
1727875800000|2024-10-02 13:30:00|2667.3|2661.3|2667.3|2661.3|2668.3|2662.3|2665.8|2659.8|99
1727876100000|2024-10-02 13:35:00|2667.5|2661.5|2663.8|2657.8|2668.5|2662.5|2663.8|2657.8|96
1727876400000|2024-10-02 13:40:00|2663.5|2657.5|2664|2658|2665.5|2659.5|2661.3|2655.3|108
1727876700000|2024-10-02 13:45:00|2664.3|2658.3|2668|2662|2668.3|2662.3|2664.3|2658.3|70
1727877000000|2024-10-02 13:50:00|2668.3|2662.3|2669.8|2663.8|2670|2664|2668|2662|62
1727877300000|2024-10-02 13:55:00|2670|2664|2671.8|2665.8|2672|2666|2669.8|2663.8|24
1727877600000|2024-10-02 14:00:00|2672|2666|2672|2666|2672.3|2666.3|2671|2665|12
1727877900000|2024-10-02 14:05:00|2672.3|2666.3|2676.3|2670.3|2677.3|2671.3|2672.3|2666.3|65
1727878200000|2024-10-02 14:10:00|2676|2670|2679|2673|2679|2673|2674.3|2668.3|99
1727878500000|2024-10-02 14:15:00|2678.8|2672.8|2672.8|2666.8|2679.8|2673.8|2672.5|2666.5|122
1727878800000|2024-10-02 14:20:00|2673|2667|2673|2667|2674.5|2668.5|2671.3|2665.3|105
1727879100000|2024-10-02 14:25:00|2672.8|2666.8|2673|2667|2673.3|2667.3|2672|2666|47
1727879400000|2024-10-02 14:30:00|2673.3|2667.3|2671|2665|2673.3|2667.3|2665.8|2659.8|152
1727879700000|2024-10-02 14:35:00|2671.3|2665.3|2669|2663|2671.8|2665.8|2668.5|2662.5|108
1727880000000|2024-10-02 14:40:00|2668.8|2662.8|2669.5|2663.5|2670.3|2664.3|2668.8|2662.8|44
1727880300000|2024-10-02 14:45:00|2669.3|2663.3|2666.3|2660.3|2670.3|2664.3|2665.3|2659.3|130
1727880600000|2024-10-02 14:50:00|2666.5|2660.5|2669|2663|2670.5|2664.5|2666|2660|129
1727880900000|2024-10-02 14:55:00|2668.8|2662.8|2672|2666|2673|2667|2668.8|2662.8|99
1727881200000|2024-10-02 15:00:00|2672.3|2666.3|2677.3|2671.3|2678.8|2672.8|2670.8|2664.8|119
1727881500000|2024-10-02 15:05:00|2677|2671|2677|2671|2681.8|2675.8|2676|2670|125
1727881800000|2024-10-02 15:10:00|2677.3|2671.3|2676.8|2670.8|2678.8|2672.8|2674.8|2668.8|50
1727882100000|2024-10-02 15:15:00|2676.5|2670.5|2681.8|2675.8|2683|2677|2676.5|2670.5|76
1727882400000|2024-10-02 15:20:00|2681.5|2675.5|2677.5|2671.5|2681.5|2675.5|2676.5|2670.5|100
1727882700000|2024-10-02 15:25:00|2677.8|2671.8|2681.3|2675.3|2684|2678|2676|2670|190
1727883000000|2024-10-02 15:30:00|2681|2675|2685|2679|2685|2679|2680.8|2674.8|70
1727883300000|2024-10-02 15:35:00|2685.3|2679.3|2685.5|2679.5|2686|2680|2684.8|2678.8|33
1727883600000|2024-10-02 15:40:00|2685.3|2679.3|2685.8|2679.8|2686.5|2680.5|2685|2679|33
1727883900000|2024-10-02 15:45:00|2686|2680|2686.8|2680.8|2687|2681|2686|2680|31
1727884200000|2024-10-02 15:50:00|2687|2681|2685.5|2679.5|2688.5|2682.5|2685.5|2679.5|32
1727884500000|2024-10-02 15:55:00|2685.8|2679.8|2687|2681|2687|2681|2684|2678|38
1727884800000|2024-10-02 16:00:00|2687.3|2681.3|2687.5|2681.5|2687.8|2681.8|2687.3|2681.3|10
1727885100000|2024-10-02 16:05:00|2687.3|2681.3|2686.5|2680.5|2687.5|2681.5|2686.5|2680.5|6
1727885400000|2024-10-02 16:10:00|2686.8|2680.8|2685.5|2679.5|2687.8|2681.8|2685.5|2679.5|13
1727885700000|2024-10-02 16:15:00|2685.3|2679.3|2686.3|2680.3|2687|2681|2684.5|2678.5|15
1727886000000|2024-10-02 16:20:00|2686|2680|2685|2679|2686|2680|2684.3|2678.3|13
1727886300000|2024-10-02 16:25:00|2684.8|2678.8|2683.3|2677.3|2685|2679|2683|2677|22
1727886600000|2024-10-02 16:30:00|2683|2677|2682.3|2676.3|2683.5|2677.5|2682|2676|12
1727886900000|2024-10-02 16:35:00|2682|2676|2681.5|2675.5|2682.3|2676.3|2681|2675|10
1727887200000|2024-10-02 16:40:00|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|7
1727887500000|2024-10-02 16:45:00|2681.5|2675.5|2682.8|2676.8|2683|2677|2681.5|2675.5|10
1727887800000|2024-10-02 16:50:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1727888100000|2024-10-02 16:55:00|2682.1|2676.1|2680.6|2674.6|2682.1|2676.1|2680.6|2674.6|12
1727888400000|2024-10-02 17:00:00|2680.4|2674.4|2681.1|2675.1|2681.6|2675.6|2679.9|2673.9|17
1727888700000|2024-10-02 17:05:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2680.9|2674.9|9
1727889000000|2024-10-02 17:10:00|2681.9|2675.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|15
1727889300000|2024-10-02 17:15:00|2683.1|2677.1|2683.9|2677.9|2684.1|2678.1|2683.1|2677.1|6
1727889600000|2024-10-02 17:20:00|2684.1|2678.1|2681.6|2675.6|2684.4|2678.4|2681.6|2675.6|20
1727889900000|2024-10-02 17:25:00|2681.9|2675.9|2682.6|2676.6|2682.6|2676.6|2680.6|2674.6|12
1727890200000|2024-10-02 17:30:00|2682.9|2676.9|2685.4|2679.4|2686.1|2680.1|2682.9|2676.9|19
1727890500000|2024-10-02 17:35:00|2685.6|2679.6|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|15
1727890800000|2024-10-02 17:40:00|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|5
1727891100000|2024-10-02 17:45:00|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|5
1727891400000|2024-10-02 17:50:00|2686.4|2680.4|2687.6|2681.6|2688.4|2682.4|2686.4|2680.4|21
1727891700000|2024-10-02 17:55:00|2687.4|2681.4|2691|2676|2692.8|2681.6|2687.4|2676|8
1727913600000|2024-10-03 00:00:00|2681|2675|2682.8|2676.8|2683.3|2677.3|2681|2675|43
1727913900000|2024-10-03 00:05:00|2683.3|2677.3|2687|2681|2687.3|2681.3|2683.3|2677.3|36
1727914200000|2024-10-03 00:10:00|2686.8|2680.8|2686|2680|2686.8|2680.8|2684.5|2678.5|22
1727914500000|2024-10-03 00:15:00|2685.8|2679.8|2686.3|2680.3|2686.3|2680.3|2685.3|2679.3|13
1727914800000|2024-10-03 00:20:00|2686.5|2680.5|2686|2680|2686.8|2680.8|2685.5|2679.5|13
1727915100000|2024-10-03 00:25:00|2685.8|2679.8|2685|2679|2685.8|2679.8|2684.5|2678.5|11
1727915400000|2024-10-03 00:30:00|2685.3|2679.3|2687.3|2681.3|2687.3|2681.3|2685.3|2679.3|9
1727915700000|2024-10-03 00:35:00|2687|2681|2686.5|2680.5|2687|2681|2686|2680|10
1727916000000|2024-10-03 00:40:00|2686.3|2680.3|2687|2681|2687|2681|2686.3|2680.3|10
1727916300000|2024-10-03 00:45:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.3|2680.3|12
1727916600000|2024-10-03 00:50:00|2687|2681|2687|2681|2687|2681|2686.3|2680.3|14
1727916900000|2024-10-03 00:55:00|2686.8|2680.8|2687|2681|2687|2681|2686.5|2680.5|6
1727917200000|2024-10-03 01:00:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686|2680|28
1727917500000|2024-10-03 01:05:00|2687.8|2681.8|2687|2681|2687.8|2681.8|2686.5|2680.5|22
1727917800000|2024-10-03 01:10:00|2686.8|2680.8|2690.8|2684.8|2690.8|2684.8|2686.3|2680.3|36
1727918100000|2024-10-03 01:15:00|2690.5|2684.5|2689|2683|2692|2686|2687|2681|43
1727918400000|2024-10-03 01:20:00|2688.8|2682.8|2689.8|2683.8|2690|2684|2688.8|2682.8|38
1727918700000|2024-10-03 01:25:00|2689.5|2683.5|2688|2682|2689.5|2683.5|2687|2681|33
1727919000000|2024-10-03 01:30:00|2688.3|2682.3|2686|2680|2688.5|2682.5|2686|2680|65
1727919300000|2024-10-03 01:35:00|2686.3|2680.3|2686.5|2680.5|2686.8|2680.8|2683.8|2677.8|38
1727919600000|2024-10-03 01:40:00|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2685|2679|41
1727919900000|2024-10-03 01:45:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2684.8|2678.8|36
1727920200000|2024-10-03 01:50:00|2687|2681|2690.8|2684.8|2691.5|2685.5|2686.8|2680.8|47
1727920500000|2024-10-03 01:55:00|2691.3|2685.3|2691|2685|2691.5|2685.5|2690|2684|34
1727920800000|2024-10-03 02:00:00|2690.8|2684.8|2690.3|2684.3|2691.5|2685.5|2689.5|2683.5|30
1727921100000|2024-10-03 02:05:00|2690|2684|2691.3|2685.3|2691.3|2685.3|2689|2683|41
1727921400000|2024-10-03 02:10:00|2691|2685|2689.8|2683.8|2691.5|2685.5|2688.5|2682.5|35
1727921700000|2024-10-03 02:15:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2688.3|2682.3|30
1727922000000|2024-10-03 02:20:00|2689.5|2683.5|2690.5|2684.5|2690.8|2684.8|2689.5|2683.5|14
1727922300000|2024-10-03 02:25:00|2690.8|2684.8|2691.8|2685.8|2692|2686|2690.8|2684.8|14
1727922600000|2024-10-03 02:30:00|2691.3|2685.3|2691|2685|2691.5|2685.5|2690.5|2684.5|27
1727922900000|2024-10-03 02:35:00|2691.3|2685.3|2690.8|2684.8|2691.5|2685.5|2690.8|2684.8|11
1727923200000|2024-10-03 02:40:00|2691|2685|2691|2685|2691.5|2685.5|2690.5|2684.5|16
1727923500000|2024-10-03 02:45:00|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691|2685|25
1727923800000|2024-10-03 02:50:00|2692.3|2686.3|2691.5|2685.5|2692.5|2686.5|2691.3|2685.3|18
1727924100000|2024-10-03 02:55:00|2691.3|2685.3|2684.5|2678.5|2691.3|2685.3|2682.8|2676.8|36
1727924400000|2024-10-03 03:00:00|2684.3|2678.3|2682.8|2676.8|2685|2679|2682.8|2676.8|20
1727924700000|2024-10-03 03:05:00|2682.5|2676.5|2682.8|2676.8|2683.8|2677.8|2682.5|2676.5|19
1727925000000|2024-10-03 03:10:00|2682.5|2676.5|2684.8|2678.8|2684.8|2678.8|2682.5|2676.5|15
1727925300000|2024-10-03 03:15:00|2685|2679|2685.5|2679.5|2685.8|2679.8|2684.3|2678.3|25
1727925600000|2024-10-03 03:20:00|2685.3|2679.3|2685.8|2679.8|2685.8|2679.8|2685|2679|15
1727925900000|2024-10-03 03:25:00|2685.5|2679.5|2687|2681|2687|2681|2684.5|2678.5|27
1727926200000|2024-10-03 03:30:00|2687.3|2681.3|2685.3|2679.3|2688|2682|2685.3|2679.3|30
1727926500000|2024-10-03 03:35:00|2685.5|2679.5|2684.3|2678.3|2685.5|2679.5|2683.5|2677.5|29
1727926800000|2024-10-03 03:40:00|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684|2678|5
1727927100000|2024-10-03 03:45:00|2684|2678|2685.8|2679.8|2686|2680|2684|2678|27
1727927400000|2024-10-03 03:50:00|2685.5|2679.5|2686.5|2680.5|2688|2682|2685.5|2679.5|20
1727927700000|2024-10-03 03:55:00|2686.3|2680.3|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|11
1727928000000|2024-10-03 04:00:00|2685.5|2679.5|2685.3|2679.3|2685.8|2679.8|2685|2679|10
1727928300000|2024-10-03 04:05:00|2685|2679|2686.3|2680.3|2686.3|2680.3|2685|2679|10
1727928600000|2024-10-03 04:10:00|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686|2680|6
1727928900000|2024-10-03 04:15:00|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|4
1727929200000|2024-10-03 04:20:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686|2680|3
1727929500000|2024-10-03 04:25:00|2686|2680|2686.5|2680.5|2686.5|2680.5|2685.8|2679.8|7
1727929800000|2024-10-03 04:30:00|2686.3|2680.3|2683.8|2677.8|2687|2681|2683.8|2677.8|26
1727930100000|2024-10-03 04:35:00|2684|2678|2683.8|2677.8|2684.5|2678.5|2682.8|2676.8|14
1727930400000|2024-10-03 04:40:00|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|4
1727930700000|2024-10-03 04:45:00|2683.5|2677.5|2684|2678|2684|2678|2683|2677|7
1727931000000|2024-10-03 04:50:00|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683|2677|5
1727931300000|2024-10-03 04:55:00|2683.8|2677.8|2684|2678|2684|2678|2683.5|2677.5|8
1727931600000|2024-10-03 05:00:00|2684.3|2678.3|2689.3|2683.3|2689.3|2683.3|2684.3|2678.3|33
1727931900000|2024-10-03 05:05:00|2689.5|2683.5|2690|2684|2690.3|2684.3|2688.3|2682.3|35
1727932200000|2024-10-03 05:10:00|2689.8|2683.8|2687.3|2681.3|2691|2685|2687.3|2681.3|35
1727932500000|2024-10-03 05:15:00|2687.5|2681.5|2687.5|2681.5|2688.8|2682.8|2686.5|2680.5|26
1727932800000|2024-10-03 05:20:00|2687.3|2681.3|2686.3|2680.3|2687.3|2681.3|2685|2679|23
1727933100000|2024-10-03 05:25:00|2686.5|2680.5|2686|2680|2686.5|2680.5|2685.3|2679.3|24
1727933400000|2024-10-03 05:30:00|2686.3|2680.3|2689.5|2683.5|2690|2684|2685.3|2679.3|46
1727933700000|2024-10-03 05:35:00|2689.3|2683.3|2690.5|2684.5|2690.5|2684.5|2688.5|2682.5|28
1727934000000|2024-10-03 05:40:00|2690.8|2684.8|2690.3|2684.3|2691.5|2685.5|2689.8|2683.8|21
1727934300000|2024-10-03 05:45:00|2690|2684|2691|2685|2691|2685|2689.8|2683.8|17
1727934600000|2024-10-03 05:50:00|2690.8|2684.8|2690.3|2684.3|2691|2685|2689.8|2683.8|11
1727934900000|2024-10-03 05:55:00|2690|2684|2691|2685|2692|2686|2689.8|2683.8|25
1727935200000|2024-10-03 06:00:00|2690.8|2684.8|2691.8|2685.8|2692.5|2686.5|2689.8|2683.8|47
1727935500000|2024-10-03 06:05:00|2692|2686|2689.8|2683.8|2692.3|2686.3|2689.3|2683.3|42
1727935800000|2024-10-03 06:10:00|2689.5|2683.5|2689.3|2683.3|2690|2684|2689.3|2683.3|17
1727936100000|2024-10-03 06:15:00|2689.5|2683.5|2690.3|2684.3|2690.8|2684.8|2689.5|2683.5|16
1727936400000|2024-10-03 06:20:00|2690|2684|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|8
1727936700000|2024-10-03 06:25:00|2690.5|2684.5|2688.8|2682.8|2691.5|2685.5|2688.8|2682.8|18
1727937000000|2024-10-03 06:30:00|2688.5|2682.5|2690|2684|2691|2685|2688.5|2682.5|34
1727937300000|2024-10-03 06:35:00|2689.8|2683.8|2691.8|2685.8|2692|2686|2689|2683|37
1727937600000|2024-10-03 06:40:00|2692|2686|2691.5|2685.5|2692.5|2686.5|2689.8|2683.8|44
1727937900000|2024-10-03 06:45:00|2691.3|2685.3|2690.3|2684.3|2691.8|2685.8|2689.8|2683.8|22
1727938200000|2024-10-03 06:50:00|2690.5|2684.5|2693.8|2687.8|2694.8|2688.8|2690.5|2684.5|35
1727938500000|2024-10-03 06:55:00|2693.5|2687.5|2693.3|2687.3|2694|2688|2691|2685|39
1727938800000|2024-10-03 07:00:00|2693.5|2687.5|2690.8|2684.8|2696.8|2690.8|2690.5|2684.5|90
1727939100000|2024-10-03 07:05:00|2691|2685|2692.5|2686.5|2692.5|2686.5|2689.5|2683.5|64
1727939400000|2024-10-03 07:10:00|2692.8|2686.8|2685|2679|2692.8|2686.8|2684.3|2678.3|82
1727939700000|2024-10-03 07:15:00|2684.8|2678.8|2683.5|2677.5|2684.8|2678.8|2680.8|2674.8|100
1727940000000|2024-10-03 07:20:00|2683.8|2677.8|2682.3|2676.3|2684|2678|2681.8|2675.8|28
1727940300000|2024-10-03 07:25:00|2682.5|2676.5|2683.8|2677.8|2685|2679|2681|2675|44
1727940600000|2024-10-03 07:30:00|2683.3|2677.3|2684.5|2678.5|2685|2679|2681.5|2675.5|42
1727940900000|2024-10-03 07:35:00|2684.8|2678.8|2684.8|2678.8|2686.8|2680.8|2682|2676|60
1727941200000|2024-10-03 07:40:00|2685|2679|2683.5|2677.5|2687|2681|2682.8|2676.8|54
1727941500000|2024-10-03 07:45:00|2683.3|2677.3|2681.3|2675.3|2683.5|2677.5|2681|2675|41
1727941800000|2024-10-03 07:50:00|2681|2675|2681.3|2675.3|2682.8|2676.8|2680.8|2674.8|33
1727942100000|2024-10-03 07:55:00|2681.5|2675.5|2679.8|2673.8|2681.8|2675.8|2679|2673|45
1727942400000|2024-10-03 08:00:00|2680|2674|2676.8|2670.8|2681|2675|2675.8|2669.8|118
1727942700000|2024-10-03 08:05:00|2676.5|2670.5|2676.8|2670.8|2677.3|2671.3|2674.8|2668.8|83
1727943000000|2024-10-03 08:10:00|2677|2671|2673.5|2667.5|2677|2671|2671.5|2665.5|83
1727943300000|2024-10-03 08:15:00|2673.8|2667.8|2674|2668|2675.5|2669.5|2671.8|2665.8|51
1727943600000|2024-10-03 08:20:00|2673.8|2667.8|2674.3|2668.3|2676.3|2670.3|2672|2666|54
1727943900000|2024-10-03 08:25:00|2674.5|2668.5|2675.8|2669.8|2678|2672|2674|2668|57
1727944200000|2024-10-03 08:30:00|2675.5|2669.5|2677.5|2671.5|2677.8|2671.8|2675|2669|50
1727944500000|2024-10-03 08:35:00|2677.8|2671.8|2675|2669|2678|2672|2674.8|2668.8|32
1727944800000|2024-10-03 08:40:00|2675.3|2669.3|2676|2670|2676.3|2670.3|2675.3|2669.3|22
1727945100000|2024-10-03 08:45:00|2676.3|2670.3|2677.5|2671.5|2678|2672|2675|2669|33
1727945400000|2024-10-03 08:50:00|2677.3|2671.3|2671.8|2665.8|2677.3|2671.3|2670.3|2664.3|53
1727945700000|2024-10-03 08:55:00|2671.5|2665.5|2673.8|2667.8|2674.5|2668.5|2671.5|2665.5|43
1727946000000|2024-10-03 09:00:00|2674|2668|2671.8|2665.8|2674.3|2668.3|2670.3|2664.3|60
1727946300000|2024-10-03 09:05:00|2671.5|2665.5|2672.8|2666.8|2673.3|2667.3|2670.5|2664.5|47
1727946600000|2024-10-03 09:10:00|2672.5|2666.5|2672.3|2666.3|2672.8|2666.8|2670.3|2664.3|27
1727946900000|2024-10-03 09:15:00|2672|2666|2669.3|2663.3|2672.3|2666.3|2667.3|2661.3|51
1727947200000|2024-10-03 09:20:00|2669.5|2663.5|2671.3|2665.3|2671.5|2665.5|2669.5|2663.5|43
1727947500000|2024-10-03 09:25:00|2671|2665|2670.5|2664.5|2672.3|2666.3|2670.5|2664.5|33
1727947800000|2024-10-03 09:30:00|2670.3|2664.3|2672.5|2666.5|2672.5|2666.5|2669|2663|32
1727948100000|2024-10-03 09:35:00|2672.8|2666.8|2667.8|2661.8|2673|2667|2667.8|2661.8|56
1727948400000|2024-10-03 09:40:00|2668|2662|2671.8|2665.8|2672|2666|2668|2662|41
1727948700000|2024-10-03 09:45:00|2672|2666|2670.8|2664.8|2672.3|2666.3|2670|2664|24
1727949000000|2024-10-03 09:50:00|2670.3|2664.3|2667.8|2661.8|2670.3|2664.3|2666.3|2660.3|51
1727949300000|2024-10-03 09:55:00|2668|2662|2669.3|2663.3|2670.5|2664.5|2668|2662|16
1727949600000|2024-10-03 10:00:00|2669|2663|2669.5|2663.5|2670.3|2664.3|2668.5|2662.5|32
1727949900000|2024-10-03 10:05:00|2669.3|2663.3|2665.5|2659.5|2669.3|2663.3|2661.8|2655.8|76
1727950200000|2024-10-03 10:10:00|2665.3|2659.3|2667.3|2661.3|2667.8|2661.8|2663.3|2657.3|68
1727950500000|2024-10-03 10:15:00|2667|2661|2665.8|2659.8|2667|2661|2664.8|2658.8|35
1727950800000|2024-10-03 10:20:00|2665.5|2659.5|2662.3|2656.3|2665.5|2659.5|2662.3|2656.3|62
1727951100000|2024-10-03 10:25:00|2662.5|2656.5|2664.8|2658.8|2664.8|2658.8|2660.3|2654.3|70
1727951400000|2024-10-03 10:30:00|2665|2659|2661.8|2655.8|2665.3|2659.3|2660.8|2654.8|46
1727951700000|2024-10-03 10:35:00|2661.5|2655.5|2662|2656|2662|2656|2656.8|2650.8|84
1727952000000|2024-10-03 10:40:00|2662.3|2656.3|2661.5|2655.5|2662.8|2656.8|2659.5|2653.5|52
1727952300000|2024-10-03 10:45:00|2661.8|2655.8|2663.5|2657.5|2665.8|2659.8|2661.5|2655.5|64
1727952600000|2024-10-03 10:50:00|2663.3|2657.3|2660.3|2654.3|2663.8|2657.8|2660.3|2654.3|75
1727952900000|2024-10-03 10:55:00|2660.5|2654.5|2656.5|2650.5|2660.5|2654.5|2653.3|2647.3|101
1727953200000|2024-10-03 11:00:00|2656.8|2650.8|2659.5|2653.5|2660.3|2654.3|2656.3|2650.3|65
1727953500000|2024-10-03 11:05:00|2659.3|2653.3|2659.5|2653.5|2661.5|2655.5|2658.8|2652.8|58
1727953800000|2024-10-03 11:10:00|2659.8|2653.8|2658|2652|2659.8|2653.8|2658|2652|32
1727954100000|2024-10-03 11:15:00|2657.8|2651.8|2657|2651|2658|2652|2653.5|2647.5|50
1727954400000|2024-10-03 11:20:00|2656.8|2650.8|2655.5|2649.5|2658|2652|2655.5|2649.5|44
1727954700000|2024-10-03 11:25:00|2655.3|2649.3|2653.8|2647.8|2655.5|2649.5|2651.3|2645.3|62
1727955000000|2024-10-03 11:30:00|2653.5|2647.5|2647.5|2641.5|2653.5|2647.5|2645.5|2639.5|92
1727955300000|2024-10-03 11:35:00|2647.8|2641.8|2650.5|2644.5|2652|2646|2647.5|2641.5|54
1727955600000|2024-10-03 11:40:00|2650.8|2644.8|2648.3|2642.3|2650.8|2644.8|2646.8|2640.8|45
1727955900000|2024-10-03 11:45:00|2648.8|2642.8|2651|2645|2651.8|2645.8|2648.8|2642.8|53
1727956200000|2024-10-03 11:50:00|2650.8|2644.8|2651.5|2645.5|2651.8|2645.8|2650.3|2644.3|35
1727956500000|2024-10-03 11:55:00|2651.8|2645.8|2648.3|2642.3|2653.5|2647.5|2645.5|2639.5|89
1727956800000|2024-10-03 12:00:00|2648|2642|2649.3|2643.3|2651.5|2645.5|2647.3|2641.3|76
1727957100000|2024-10-03 12:05:00|2649.5|2643.5|2651|2645|2651.5|2645.5|2649|2643|39
1727957400000|2024-10-03 12:10:00|2650.8|2644.8|2647|2641|2650.8|2644.8|2646.5|2640.5|37
1727957700000|2024-10-03 12:15:00|2646.8|2640.8|2640.3|2634.3|2647.5|2641.5|2640.3|2634.3|78
1727958000000|2024-10-03 12:20:00|2639.8|2633.8|2637.3|2631.3|2643.8|2637.8|2635|2629|73
1727958300000|2024-10-03 12:25:00|2637|2631|2638.3|2632.3|2641|2635|2636.8|2630.8|64
1727958600000|2024-10-03 12:30:00|2638.5|2632.5|2637.5|2631.5|2639.8|2633.8|2634.3|2628.3|103
1727958900000|2024-10-03 12:35:00|2637.8|2631.8|2634.3|2628.3|2639.8|2633.8|2633.5|2627.5|120
1727959200000|2024-10-03 12:40:00|2634|2628|2629|2623|2634|2628|2624.3|2618.3|144
1727959500000|2024-10-03 12:45:00|2629.3|2623.3|2629.5|2623.5|2631.5|2625.5|2625|2619|79
1727959800000|2024-10-03 12:50:00|2629.3|2623.3|2629.8|2623.8|2630.8|2624.8|2625.5|2619.5|62
1727960100000|2024-10-03 12:55:00|2629.5|2623.5|2624.8|2618.8|2629.5|2623.5|2624.3|2618.3|64
1727960400000|2024-10-03 13:00:00|2625|2619|2625|2619|2630.3|2624.3|2624.8|2618.8|98
1727960700000|2024-10-03 13:05:00|2625.3|2619.3|2622|2616|2627.5|2621.5|2618.5|2612.5|126
1727961000000|2024-10-03 13:10:00|2622.3|2616.3|2622|2616|2624.5|2618.5|2621|2615|84
1727961300000|2024-10-03 13:15:00|2622.5|2616.5|2625.8|2619.8|2628.3|2622.3|2622.5|2616.5|103
1727961600000|2024-10-03 13:20:00|2625.5|2619.5|2623.5|2617.5|2626|2620|2622.5|2616.5|79
1727961900000|2024-10-03 13:25:00|2623.3|2617.3|2625.3|2619.3|2627.8|2621.8|2620.3|2614.3|101
1727962200000|2024-10-03 13:30:00|2625.5|2619.5|2626.8|2620.8|2629.5|2623.5|2625.5|2619.5|147
1727962500000|2024-10-03 13:35:00|2627|2621|2621.8|2615.8|2627|2621|2621.3|2615.3|148
1727962800000|2024-10-03 13:40:00|2621.5|2615.5|2613.5|2607.5|2621.5|2615.5|2613.3|2607.3|157
1727963100000|2024-10-03 13:45:00|2613.3|2607.3|2612.8|2606.8|2615.3|2609.3|2609.3|2603.3|135
1727963400000|2024-10-03 13:50:00|2612.5|2606.5|2616|2610|2617.8|2611.8|2612|2606|119
1727963700000|2024-10-03 13:55:00|2616.3|2610.3|2620.8|2614.8|2621.5|2615.5|2616.3|2610.3|92
1727964000000|2024-10-03 14:00:00|2620.5|2614.5|2622.3|2616.3|2623|2617|2617.5|2611.5|165
1727964300000|2024-10-03 14:05:00|2622.5|2616.5|2626.5|2620.5|2627.5|2621.5|2622.3|2616.3|176
1727964600000|2024-10-03 14:10:00|2626.3|2620.3|2626.5|2620.5|2628.5|2622.5|2624|2618|131
1727964900000|2024-10-03 14:15:00|2626.3|2620.3|2631.5|2625.5|2632.5|2626.5|2626.3|2620.3|150
1727965200000|2024-10-03 14:20:00|2631.3|2625.3|2627.5|2621.5|2632.8|2626.8|2627.5|2621.5|119
1727965500000|2024-10-03 14:25:00|2627.8|2621.8|2627.5|2621.5|2628.8|2622.8|2626.5|2620.5|116
1727965800000|2024-10-03 14:30:00|2627.3|2621.3|2631|2625|2631.5|2625.5|2625.3|2619.3|102
1727966100000|2024-10-03 14:35:00|2630.8|2624.8|2625.8|2619.8|2631.3|2625.3|2625.3|2619.3|107
1727966400000|2024-10-03 14:40:00|2626|2620|2628.5|2622.5|2628.8|2622.8|2623.3|2617.3|123
1727966700000|2024-10-03 14:45:00|2628.8|2622.8|2626.5|2620.5|2628.8|2622.8|2624|2618|117
1727967000000|2024-10-03 14:50:00|2626.8|2620.8|2631.8|2625.8|2631.8|2625.8|2626.8|2620.8|112
1727967300000|2024-10-03 14:55:00|2632|2626|2626|2620|2632.5|2626.5|2625|2619|112
1727967600000|2024-10-03 15:00:00|2626.3|2620.3|2626.8|2620.8|2630.3|2624.3|2625.3|2619.3|163
1727967900000|2024-10-03 15:05:00|2627|2621|2618|2612|2627|2621|2617|2611|143
1727968200000|2024-10-03 15:10:00|2617.8|2611.8|2617.5|2611.5|2618.8|2612.8|2615.8|2609.8|105
1727968500000|2024-10-03 15:15:00|2617.3|2611.3|2620.5|2614.5|2626.3|2620.3|2617.3|2611.3|156
1727968800000|2024-10-03 15:20:00|2620.8|2614.8|2622|2616|2622.5|2616.5|2618.5|2612.5|143
1727969100000|2024-10-03 15:25:00|2621.8|2615.8|2635|2629|2636|2630|2620.8|2614.8|242
1727969400000|2024-10-03 15:30:00|2634.8|2628.8|2636|2630|2637.5|2631.5|2634|2628|97
1727969700000|2024-10-03 15:35:00|2636.3|2630.3|2633|2627|2636.8|2630.8|2632.8|2626.8|67
1727970000000|2024-10-03 15:40:00|2632.8|2626.8|2631.5|2625.5|2632.8|2626.8|2630|2624|38
1727970300000|2024-10-03 15:45:00|2631.8|2625.8|2634|2628|2634.3|2628.3|2629.5|2623.5|74
1727970600000|2024-10-03 15:50:00|2633.8|2627.8|2633.8|2627.8|2635.8|2629.8|2633.5|2627.5|53
1727970900000|2024-10-03 15:55:00|2633.5|2627.5|2633|2627|2633.5|2627.5|2631.5|2625.5|37
1727971200000|2024-10-03 16:00:00|2633.3|2627.3|2633|2627|2633.3|2627.3|2632|2626|13
1727971500000|2024-10-03 16:05:00|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2633.3|2627.3|8
1727971800000|2024-10-03 16:10:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1727972100000|2024-10-03 16:15:00|2634.3|2628.3|2637|2631|2638|2632|2634.3|2628.3|31
1727972400000|2024-10-03 16:20:00|2636.8|2630.8|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|24
1727972700000|2024-10-03 16:25:00|2636.5|2630.5|2635|2629|2636.5|2630.5|2635|2629|31
1727973000000|2024-10-03 16:30:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2634.3|2628.3|35
1727973300000|2024-10-03 16:35:00|2635.5|2629.5|2637.5|2631.5|2638.8|2632.8|2635.5|2629.5|42
1727973600000|2024-10-03 16:40:00|2637.3|2631.3|2635.8|2629.8|2637.8|2631.8|2635.5|2629.5|42
1727973900000|2024-10-03 16:45:00|2635.5|2629.5|2634.3|2628.3|2636|2630|2634|2628|28
1727974200000|2024-10-03 16:50:00|2634|2628|2634.5|2628.5|2634.5|2628.5|2633.8|2627.8|30
1727974500000|2024-10-03 16:55:00|2634.8|2628.8|2634.9|2628.9|2635.4|2629.4|2634.4|2628.4|38
1727974800000|2024-10-03 17:00:00|2634.6|2628.6|2634.4|2628.4|2635.6|2629.6|2633.9|2627.9|40
1727975100000|2024-10-03 17:05:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|39
1727975400000|2024-10-03 17:10:00|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2633.9|2627.9|23
1727975700000|2024-10-03 17:15:00|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|8
1727976000000|2024-10-03 17:20:00|2634.4|2628.4|2635.6|2629.6|2635.6|2629.6|2634.4|2628.4|17
1727976300000|2024-10-03 17:25:00|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|6
1727976600000|2024-10-03 17:30:00|2635.9|2629.9|2637.1|2631.1|2637.6|2631.6|2635.4|2629.4|21
1727976900000|2024-10-03 17:35:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|19
1727977200000|2024-10-03 17:40:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|4
1727977500000|2024-10-03 17:45:00|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.6|2631.6|4
1727977800000|2024-10-03 17:50:00|2637.6|2631.6|2640.4|2634.4|2640.6|2634.6|2637.6|2631.6|44
1727978100000|2024-10-03 17:55:00|2644.8|2629.8|2644.3|2629.3|2644.8|2629.8|2644.3|2629.3|4
1728000000000|2024-10-04 00:00:00|2637.3|2631.3|2635.5|2629.5|2637.3|2631.3|2635|2629|19
1728000300000|2024-10-04 00:05:00|2635.8|2629.8|2633.3|2627.3|2636.5|2630.5|2633.3|2627.3|33
1728000600000|2024-10-04 00:10:00|2633|2627|2633.3|2627.3|2634|2628|2633|2627|7
1728000900000|2024-10-04 00:15:00|2633|2627|2633|2627|2634|2628|2633|2627|12
1728001200000|2024-10-04 00:20:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|5
1728001500000|2024-10-04 00:25:00|2633|2627|2633.5|2627.5|2633.8|2627.8|2633|2627|4
1728001800000|2024-10-04 00:30:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|5
1728002100000|2024-10-04 00:35:00|2633.5|2627.5|2634.5|2628.5|2635|2629|2633.3|2627.3|10
1728002400000|2024-10-04 00:40:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.8|2627.8|8
1728002700000|2024-10-04 00:45:00|2634.3|2628.3|2636|2630|2636.5|2630.5|2634.3|2628.3|9
1728003000000|2024-10-04 00:50:00|2636.3|2630.3|2637|2631|2637.5|2631.5|2636|2630|17
1728003300000|2024-10-04 00:55:00|2636.8|2630.8|2638|2632|2638.5|2632.5|2636.5|2630.5|31
1728003600000|2024-10-04 01:00:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2636|2630|44
1728003900000|2024-10-04 01:05:00|2637|2631|2635|2629|2637.5|2631.5|2634.8|2628.8|27
1728004200000|2024-10-04 01:10:00|2635.3|2629.3|2636.5|2630.5|2639|2633|2635|2629|26
1728004500000|2024-10-04 01:15:00|2636.3|2630.3|2636.5|2630.5|2639.5|2633.5|2636|2630|33
1728004800000|2024-10-04 01:20:00|2636.8|2630.8|2638.8|2632.8|2639.5|2633.5|2636.3|2630.3|34
1728005100000|2024-10-04 01:25:00|2639|2633|2635.5|2629.5|2639.8|2633.8|2635.5|2629.5|32
1728005400000|2024-10-04 01:30:00|2635.3|2629.3|2634.5|2628.5|2635.5|2629.5|2633.8|2627.8|54
1728005700000|2024-10-04 01:35:00|2634.8|2628.8|2636.5|2630.5|2638.5|2632.5|2634.3|2628.3|84
1728006000000|2024-10-04 01:40:00|2636.3|2630.3|2638.8|2632.8|2639.5|2633.5|2635.8|2629.8|49
1728006300000|2024-10-04 01:45:00|2638.5|2632.5|2639.8|2633.8|2640.5|2634.5|2637.8|2631.8|52
1728006600000|2024-10-04 01:50:00|2639.5|2633.5|2638|2632|2640.5|2634.5|2638|2632|40
1728006900000|2024-10-04 01:55:00|2638.3|2632.3|2635.5|2629.5|2638.3|2632.3|2635.5|2629.5|18
1728007200000|2024-10-04 02:00:00|2635.3|2629.3|2636|2630|2636.8|2630.8|2635.3|2629.3|40
1728007500000|2024-10-04 02:05:00|2636.3|2630.3|2634.5|2628.5|2636.3|2630.3|2634.5|2628.5|36
1728007800000|2024-10-04 02:10:00|2634.8|2628.8|2636.3|2630.3|2638|2632|2634.8|2628.8|46
1728008100000|2024-10-04 02:15:00|2636|2630|2637.5|2631.5|2638.8|2632.8|2635.5|2629.5|36
1728008400000|2024-10-04 02:20:00|2637.3|2631.3|2640.3|2634.3|2640.5|2634.5|2637|2631|46
1728008700000|2024-10-04 02:25:00|2640|2634|2640|2634|2641.5|2635.5|2639|2633|24
1728009000000|2024-10-04 02:30:00|2640.3|2634.3|2641.5|2635.5|2641.8|2635.8|2639.8|2633.8|32
1728009300000|2024-10-04 02:35:00|2641.3|2635.3|2642|2636|2642.5|2636.5|2641.3|2635.3|17
1728009600000|2024-10-04 02:40:00|2642.3|2636.3|2643.3|2637.3|2643.8|2637.8|2642|2636|20
1728009900000|2024-10-04 02:45:00|2643.5|2637.5|2648.5|2642.5|2648.5|2642.5|2643.3|2637.3|24
1728010200000|2024-10-04 02:50:00|2648.3|2642.3|2650|2644|2650.3|2644.3|2647.8|2641.8|31
1728010500000|2024-10-04 02:55:00|2649.8|2643.8|2650.5|2644.5|2650.8|2644.8|2648|2642|36
1728010800000|2024-10-04 03:00:00|2650.3|2644.3|2649.3|2643.3|2650.8|2644.8|2649|2643|17
1728011100000|2024-10-04 03:05:00|2649|2643|2650|2644|2650|2644|2648|2642|20
1728011400000|2024-10-04 03:10:00|2650.3|2644.3|2650.5|2644.5|2652.5|2646.5|2650.3|2644.3|28
1728011700000|2024-10-04 03:15:00|2650.3|2644.3|2648|2642|2650.3|2644.3|2645.8|2639.8|31
1728012000000|2024-10-04 03:20:00|2647.8|2641.8|2649|2643|2649|2643|2646.8|2640.8|31
1728012300000|2024-10-04 03:25:00|2648.8|2642.8|2649.8|2643.8|2650|2644|2648.3|2642.3|22
1728012600000|2024-10-04 03:30:00|2649.5|2643.5|2646.5|2640.5|2649.5|2643.5|2646.3|2640.3|36
1728012900000|2024-10-04 03:35:00|2646.8|2640.8|2647.5|2641.5|2647.8|2641.8|2646.3|2640.3|20
1728013200000|2024-10-04 03:40:00|2647.3|2641.3|2644|2638|2647.3|2641.3|2644|2638|25
1728013500000|2024-10-04 03:45:00|2644.3|2638.3|2643|2637|2644.3|2638.3|2642.5|2636.5|35
1728013800000|2024-10-04 03:50:00|2643.3|2637.3|2644.5|2638.5|2645.5|2639.5|2643|2637|28
1728014100000|2024-10-04 03:55:00|2644.3|2638.3|2644.3|2638.3|2645|2639|2643.8|2637.8|23
1728014400000|2024-10-04 04:00:00|2644|2638|2641.5|2635.5|2644|2638|2641.5|2635.5|11
1728014700000|2024-10-04 04:05:00|2641.8|2635.8|2642|2636|2642.5|2636.5|2641.8|2635.8|12
1728015000000|2024-10-04 04:10:00|2641.8|2635.8|2642|2636|2642.5|2636.5|2639.8|2633.8|12
1728015300000|2024-10-04 04:15:00|2641.8|2635.8|2640|2634|2641.8|2635.8|2639.3|2633.3|22
1728015600000|2024-10-04 04:20:00|2640.3|2634.3|2642|2636|2643.5|2637.5|2640|2634|17
1728015900000|2024-10-04 04:25:00|2642.3|2636.3|2641.5|2635.5|2642.8|2636.8|2641|2635|11
1728016200000|2024-10-04 04:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2641.3|2635.3|17
1728016500000|2024-10-04 04:35:00|2641.5|2635.5|2638.3|2632.3|2641.5|2635.5|2638.3|2632.3|21
1728016800000|2024-10-04 04:40:00|2638.5|2632.5|2638.3|2632.3|2639.3|2633.3|2637.8|2631.8|22
1728017100000|2024-10-04 04:45:00|2638|2632|2637.3|2631.3|2638|2632|2636.5|2630.5|27
1728017400000|2024-10-04 04:50:00|2637.5|2631.5|2638.3|2632.3|2639|2633|2637.3|2631.3|14
1728017700000|2024-10-04 04:55:00|2638.5|2632.5|2638.5|2632.5|2639|2633|2638.5|2632.5|5
1728018000000|2024-10-04 05:00:00|2638.8|2632.8|2642.3|2636.3|2644|2638|2638.8|2632.8|39
1728018300000|2024-10-04 05:05:00|2642|2636|2642|2636|2642.8|2636.8|2641.5|2635.5|20
1728018600000|2024-10-04 05:10:00|2642.3|2636.3|2642.5|2636.5|2643|2637|2642.3|2636.3|14
1728018900000|2024-10-04 05:15:00|2643.3|2637.3|2645|2639|2645.8|2639.8|2643.3|2637.3|26
1728019200000|2024-10-04 05:20:00|2644.8|2638.8|2646.3|2640.3|2646.8|2640.8|2644.8|2638.8|22
1728019500000|2024-10-04 05:25:00|2646.5|2640.5|2644.5|2638.5|2646.8|2640.8|2644.5|2638.5|31
1728019800000|2024-10-04 05:30:00|2644.8|2638.8|2643.5|2637.5|2645|2639|2643.5|2637.5|81
1728020100000|2024-10-04 05:35:00|2643.3|2637.3|2643|2637|2643.5|2637.5|2642.3|2636.3|22
1728020400000|2024-10-04 05:40:00|2642.8|2636.8|2643.3|2637.3|2643.5|2637.5|2642.5|2636.5|9
1728020700000|2024-10-04 05:45:00|2643|2637|2643|2637|2643|2637|2641.8|2635.8|14
1728021000000|2024-10-04 05:50:00|2642.8|2636.8|2646|2640|2646|2640|2641.8|2635.8|29
1728021300000|2024-10-04 05:55:00|2645.8|2639.8|2645|2639|2646.5|2640.5|2645|2639|19
1728021600000|2024-10-04 06:00:00|2644.8|2638.8|2646|2640|2646|2640|2641|2635|72
1728021900000|2024-10-04 06:05:00|2646.3|2640.3|2645.3|2639.3|2646.5|2640.5|2643.5|2637.5|43
1728022200000|2024-10-04 06:10:00|2645.5|2639.5|2647|2641|2647.8|2641.8|2645.5|2639.5|15
1728022500000|2024-10-04 06:15:00|2647.3|2641.3|2647.3|2641.3|2648.5|2642.5|2645|2639|29
1728022800000|2024-10-04 06:20:00|2647.5|2641.5|2645.3|2639.3|2648.5|2642.5|2645.3|2639.3|46
1728023100000|2024-10-04 06:25:00|2645.5|2639.5|2644.8|2638.8|2647.3|2641.3|2644.8|2638.8|31
1728023400000|2024-10-04 06:30:00|2644.5|2638.5|2649|2643|2649.5|2643.5|2643.3|2637.3|49
1728023700000|2024-10-04 06:35:00|2648.8|2642.8|2648.8|2642.8|2649.5|2643.5|2647.5|2641.5|30
1728024000000|2024-10-04 06:40:00|2649|2643|2649.5|2643.5|2650.5|2644.5|2648|2642|38
1728024300000|2024-10-04 06:45:00|2649.8|2643.8|2649|2643|2650.5|2644.5|2647.8|2641.8|46
1728024600000|2024-10-04 06:50:00|2649.3|2643.3|2652|2646|2652.3|2646.3|2646.8|2640.8|49
1728024900000|2024-10-04 06:55:00|2651.8|2645.8|2644.5|2638.5|2652|2646|2644.3|2638.3|102
1728025200000|2024-10-04 07:00:00|2644|2638|2653.5|2647.5|2654.5|2648.5|2644|2638|198
1728025500000|2024-10-04 07:05:00|2654|2648|2660|2654|2661.5|2655.5|2653.5|2647.5|109
1728025800000|2024-10-04 07:10:00|2659.8|2653.8|2660.5|2654.5|2664|2658|2659.3|2653.3|87
1728026100000|2024-10-04 07:15:00|2660.8|2654.8|2660|2654|2662.3|2656.3|2659.8|2653.8|78
1728026400000|2024-10-04 07:20:00|2659.8|2653.8|2662|2656|2663.3|2657.3|2657.3|2651.3|68
1728026700000|2024-10-04 07:25:00|2661.8|2655.8|2664|2658|2664.8|2658.8|2661.5|2655.5|51
1728027000000|2024-10-04 07:30:00|2664.3|2658.3|2661.5|2655.5|2665.8|2659.8|2660.8|2654.8|58
1728027300000|2024-10-04 07:35:00|2661.3|2655.3|2663|2657|2663.3|2657.3|2660.3|2654.3|50
1728027600000|2024-10-04 07:40:00|2662.8|2656.8|2665.3|2659.3|2666.3|2660.3|2662|2656|53
1728027900000|2024-10-04 07:45:00|2665.5|2659.5|2665.5|2659.5|2666.5|2660.5|2665|2659|27
1728028200000|2024-10-04 07:50:00|2665.3|2659.3|2663.5|2657.5|2666|2660|2663|2657|27
1728028500000|2024-10-04 07:55:00|2663.3|2657.3|2665.5|2659.5|2665.5|2659.5|2663.3|2657.3|31
1728028800000|2024-10-04 08:00:00|2665.3|2659.3|2659.5|2653.5|2666|2660|2659.5|2653.5|63
1728029100000|2024-10-04 08:05:00|2659.3|2653.3|2658|2652|2659.5|2653.5|2655.8|2649.8|74
1728029400000|2024-10-04 08:10:00|2658.3|2652.3|2659.5|2653.5|2661.5|2655.5|2657.5|2651.5|57
1728029700000|2024-10-04 08:15:00|2659.3|2653.3|2659|2653|2660.8|2654.8|2657.5|2651.5|54
1728030000000|2024-10-04 08:20:00|2659.3|2653.3|2662.3|2656.3|2663.3|2657.3|2659|2653|59
1728030300000|2024-10-04 08:25:00|2662|2656|2662.3|2656.3|2662.8|2656.8|2661.3|2655.3|27
1728030600000|2024-10-04 08:30:00|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2660.3|2654.3|32
1728030900000|2024-10-04 08:35:00|2663|2657|2666|2660|2666|2660|2663|2657|41
1728031200000|2024-10-04 08:40:00|2666.3|2660.3|2665.8|2659.8|2666.8|2660.8|2665.5|2659.5|30
1728031500000|2024-10-04 08:45:00|2666|2660|2667.3|2661.3|2667.5|2661.5|2664.5|2658.5|53
1728031800000|2024-10-04 08:50:00|2667.5|2661.5|2668.8|2662.8|2669|2663|2666.8|2660.8|31
1728032100000|2024-10-04 08:55:00|2668.5|2662.5|2671.3|2665.3|2671.5|2665.5|2667.8|2661.8|35
1728032400000|2024-10-04 09:00:00|2671|2665|2675.3|2669.3|2677|2671|2670.3|2664.3|55
1728032700000|2024-10-04 09:05:00|2675|2669|2678.3|2672.3|2678.5|2672.5|2675|2669|23
1728033000000|2024-10-04 09:10:00|2678|2672|2678.3|2672.3|2681.5|2675.5|2677.8|2671.8|60
1728033300000|2024-10-04 09:15:00|2677.8|2671.8|2678.8|2672.8|2680.3|2674.3|2677.5|2671.5|53
1728033600000|2024-10-04 09:20:00|2679|2673|2675|2669|2679|2673|2674.8|2668.8|37
1728033900000|2024-10-04 09:25:00|2675.3|2669.3|2673.5|2667.5|2676.5|2670.5|2673.5|2667.5|41
1728034200000|2024-10-04 09:30:00|2673.8|2667.8|2674.8|2668.8|2676|2670|2673.5|2667.5|46
1728034500000|2024-10-04 09:35:00|2674.5|2668.5|2674.5|2668.5|2676|2670|2674.3|2668.3|27
1728034800000|2024-10-04 09:40:00|2674.8|2668.8|2676|2670|2676.5|2670.5|2674.8|2668.8|25
1728035100000|2024-10-04 09:45:00|2676.3|2670.3|2672.5|2666.5|2676.8|2670.8|2671.3|2665.3|44
1728035400000|2024-10-04 09:50:00|2672.8|2666.8|2673.8|2667.8|2674.5|2668.5|2671.8|2665.8|50
1728035700000|2024-10-04 09:55:00|2674|2668|2673.3|2667.3|2675.5|2669.5|2672.3|2666.3|38
1728036000000|2024-10-04 10:00:00|2673.5|2667.5|2672.5|2666.5|2674|2668|2672.3|2666.3|27
1728036300000|2024-10-04 10:05:00|2672.8|2666.8|2671.5|2665.5|2673.3|2667.3|2669.5|2663.5|44
1728036600000|2024-10-04 10:10:00|2671.8|2665.8|2672|2666|2672.3|2666.3|2668.8|2662.8|45
1728036900000|2024-10-04 10:15:00|2671.8|2665.8|2673.3|2667.3|2674|2668|2671.5|2665.5|43
1728037200000|2024-10-04 10:20:00|2673.5|2667.5|2673.3|2667.3|2675|2669|2673.3|2667.3|45
1728037500000|2024-10-04 10:25:00|2673.5|2667.5|2674.5|2668.5|2674.5|2668.5|2672.5|2666.5|46
1728037800000|2024-10-04 10:30:00|2674.8|2668.8|2677.3|2671.3|2677.3|2671.3|2674.3|2668.3|44
1728038100000|2024-10-04 10:35:00|2677|2671|2677.3|2671.3|2677.5|2671.5|2675.8|2669.8|30
1728038400000|2024-10-04 10:40:00|2677|2671|2676.3|2670.3|2677.3|2671.3|2676.3|2670.3|20
1728038700000|2024-10-04 10:45:00|2676|2670|2675|2669|2676|2670|2674.5|2668.5|25
1728039000000|2024-10-04 10:50:00|2675.3|2669.3|2673.8|2667.8|2675.3|2669.3|2673.5|2667.5|23
1728039300000|2024-10-04 10:55:00|2673.5|2667.5|2668.5|2662.5|2673.5|2667.5|2668.3|2662.3|79
1728039600000|2024-10-04 11:00:00|2668.8|2662.8|2672.5|2666.5|2672.8|2666.8|2668.3|2662.3|62
1728039900000|2024-10-04 11:05:00|2672.8|2666.8|2672|2666|2672.8|2666.8|2670.5|2664.5|34
1728040200000|2024-10-04 11:10:00|2672.3|2666.3|2667.3|2661.3|2672.3|2666.3|2667.3|2661.3|32
1728040500000|2024-10-04 11:15:00|2667.5|2661.5|2670.5|2664.5|2671.3|2665.3|2667.5|2661.5|31
1728040800000|2024-10-04 11:20:00|2670.3|2664.3|2667.3|2661.3|2670.3|2664.3|2666.8|2660.8|32
1728041100000|2024-10-04 11:25:00|2667.5|2661.5|2670|2664|2670|2664|2667.5|2661.5|42
1728041400000|2024-10-04 11:30:00|2669.8|2663.8|2672|2666|2672|2666|2668.8|2662.8|50
1728041700000|2024-10-04 11:35:00|2672.3|2666.3|2675|2669|2675|2669|2672.3|2666.3|28
1728042000000|2024-10-04 11:40:00|2674.8|2668.8|2672.8|2666.8|2674.8|2668.8|2672|2666|20
1728042300000|2024-10-04 11:45:00|2672.3|2666.3|2672.5|2666.5|2672.8|2666.8|2670.8|2664.8|21
1728042600000|2024-10-04 11:50:00|2672.3|2666.3|2669.8|2663.8|2672.3|2666.3|2668.8|2662.8|46
1728042900000|2024-10-04 11:55:00|2670|2664|2669.8|2663.8|2670.8|2664.8|2667.5|2661.5|100
1728043200000|2024-10-04 12:00:00|2669.5|2663.5|2666.5|2660.5|2669.8|2663.8|2666.3|2660.3|69
1728043500000|2024-10-04 12:05:00|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2664.3|2658.3|50
1728043800000|2024-10-04 12:10:00|2665.8|2659.8|2662.3|2656.3|2665.8|2659.8|2660.8|2654.8|58
1728044100000|2024-10-04 12:15:00|2662.5|2656.5|2665.8|2659.8|2667|2661|2662.5|2656.5|53
1728044400000|2024-10-04 12:20:00|2665.3|2659.3|2662.8|2656.8|2665.3|2659.3|2662.5|2656.5|47
1728044700000|2024-10-04 12:25:00|2663|2657|2661.5|2655.5|2664|2658|2661.3|2655.3|28
1728045000000|2024-10-04 12:30:00|2661|2655|2656|2650|2663.5|2657.5|2653.5|2647.5|178
1728045300000|2024-10-04 12:35:00|2655.8|2649.8|2655.5|2649.5|2660.8|2654.8|2655.3|2649.3|145
1728045600000|2024-10-04 12:40:00|2655.3|2649.3|2653.8|2647.8|2657.3|2651.3|2653.3|2647.3|96
1728045900000|2024-10-04 12:45:00|2654|2648|2661.8|2655.8|2662.3|2656.3|2653.3|2647.3|108
1728046200000|2024-10-04 12:50:00|2662|2656|2660.5|2654.5|2662.5|2656.5|2659.5|2653.5|65
1728046500000|2024-10-04 12:55:00|2661.3|2655.3|2659.8|2653.8|2663|2657|2659.8|2653.8|72
1728046800000|2024-10-04 13:00:00|2659.5|2653.5|2659.3|2653.3|2662.5|2656.5|2658|2652|90
1728047100000|2024-10-04 13:05:00|2659|2653|2664.8|2658.8|2667|2661|2659|2653|68
1728047400000|2024-10-04 13:10:00|2664.5|2658.5|2665.8|2659.8|2666.5|2660.5|2662.8|2656.8|48
1728047700000|2024-10-04 13:15:00|2665.5|2659.5|2671.5|2665.5|2671.8|2665.8|2665.5|2659.5|129
1728048000000|2024-10-04 13:20:00|2671.8|2665.8|2672.5|2666.5|2673.3|2667.3|2670.5|2664.5|100
1728048300000|2024-10-04 13:25:00|2672.3|2666.3|2675|2669|2675.5|2669.5|2671|2665|94
1728048600000|2024-10-04 13:30:00|2674.8|2668.8|2671.3|2665.3|2675|2669|2670|2664|140
1728048900000|2024-10-04 13:35:00|2671.5|2665.5|2674.8|2668.8|2676|2670|2671.3|2665.3|92
1728049200000|2024-10-04 13:40:00|2675|2669|2675.5|2669.5|2675.8|2669.8|2674.5|2668.5|65
1728049500000|2024-10-04 13:45:00|2675.8|2669.8|2677.8|2671.8|2678.3|2672.3|2675.8|2669.8|54
1728049800000|2024-10-04 13:50:00|2677.5|2671.5|2674|2668|2677.5|2671.5|2673.8|2667.8|53
1728050100000|2024-10-04 13:55:00|2673.8|2667.8|2669|2663|2674.3|2668.3|2668.8|2662.8|98
1728050400000|2024-10-04 14:00:00|2668.8|2662.8|2668.8|2662.8|2669|2663|2665.5|2659.5|90
1728050700000|2024-10-04 14:05:00|2669|2663|2667.5|2661.5|2670.3|2664.3|2667|2661|74
1728051000000|2024-10-04 14:10:00|2667.3|2661.3|2666.3|2660.3|2667.3|2661.3|2663.8|2657.8|73
1728051300000|2024-10-04 14:15:00|2666|2660|2666.5|2660.5|2667.5|2661.5|2663.8|2657.8|72
1728051600000|2024-10-04 14:20:00|2666.3|2660.3|2661|2655|2666.3|2660.3|2660|2654|106
1728051900000|2024-10-04 14:25:00|2660.8|2654.8|2658.5|2652.5|2662|2656|2658|2652|71
1728052200000|2024-10-04 14:30:00|2658.3|2652.3|2659.8|2653.8|2661|2655|2657.5|2651.5|90
1728052500000|2024-10-04 14:35:00|2659.5|2653.5|2657.3|2651.3|2661.5|2655.5|2657.3|2651.3|74
1728052800000|2024-10-04 14:40:00|2657|2651|2664|2658|2664|2658|2657|2651|69
1728053100000|2024-10-04 14:45:00|2663.8|2657.8|2662.8|2656.8|2664.8|2658.8|2662.8|2656.8|52
1728053400000|2024-10-04 14:50:00|2662.5|2656.5|2660.8|2654.8|2663.8|2657.8|2660.5|2654.5|56
1728053700000|2024-10-04 14:55:00|2661|2655|2660.3|2654.3|2661.5|2655.5|2659.5|2653.5|57
1728054000000|2024-10-04 15:00:00|2660.5|2654.5|2658.3|2652.3|2661.8|2655.8|2658|2652|48
1728054300000|2024-10-04 15:05:00|2658.5|2652.5|2664|2658|2664.3|2658.3|2657|2651|89
1728054600000|2024-10-04 15:10:00|2663.8|2657.8|2670.8|2664.8|2671|2665|2662.8|2656.8|82
1728054900000|2024-10-04 15:15:00|2671|2665|2671.5|2665.5|2673|2667|2670.3|2664.3|105
1728055200000|2024-10-04 15:20:00|2671.8|2665.8|2660.5|2654.5|2671.8|2665.8|2660.5|2654.5|117
1728055500000|2024-10-04 15:25:00|2660.3|2654.3|2651.8|2645.8|2660.5|2654.5|2651.5|2645.5|167
1728055800000|2024-10-04 15:30:00|2652|2646|2653|2647|2655.3|2649.3|2650.5|2644.5|105
1728056100000|2024-10-04 15:35:00|2652.8|2646.8|2658.5|2652.5|2658.5|2652.5|2652.5|2646.5|72
1728056400000|2024-10-04 15:40:00|2658.8|2652.8|2658.5|2652.5|2662|2656|2658.5|2652.5|69
1728056700000|2024-10-04 15:45:00|2658.8|2652.8|2658.5|2652.5|2660.8|2654.8|2657|2651|50
1728057000000|2024-10-04 15:50:00|2658.8|2652.8|2662.3|2656.3|2662.5|2656.5|2655.5|2649.5|56
1728057300000|2024-10-04 15:55:00|2662|2656|2664|2658|2664|2658|2661.8|2655.8|46
1728057600000|2024-10-04 16:00:00|2664.3|2658.3|2665|2659|2665.3|2659.3|2662.8|2656.8|24
1728057900000|2024-10-04 16:05:00|2664.8|2658.8|2662.3|2656.3|2665.3|2659.3|2662|2656|27
1728058200000|2024-10-04 16:10:00|2662|2656|2662|2656|2663|2657|2662|2656|12
1728058500000|2024-10-04 16:15:00|2661.8|2655.8|2662.3|2656.3|2662.3|2656.3|2661|2655|14
1728058800000|2024-10-04 16:20:00|2662|2656|2663|2657|2663.3|2657.3|2662|2656|12
1728059100000|2024-10-04 16:25:00|2663.3|2657.3|2663.5|2657.5|2663.8|2657.8|2663.3|2657.3|4
1728059400000|2024-10-04 16:30:00|2663.8|2657.8|2663.3|2657.3|2663.8|2657.8|2663|2657|5
1728059700000|2024-10-04 16:35:00|2663|2657|2663.3|2657.3|2663.5|2657.5|2662.3|2656.3|15
1728060000000|2024-10-04 16:40:00|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|14
1728060300000|2024-10-04 16:45:00|2663.5|2657.5|2666.3|2660.3|2666.3|2660.3|2663.3|2657.3|28
1728060600000|2024-10-04 16:50:00|2666|2660|2666.5|2660.5|2666.5|2660.5|2664.8|2658.8|11
1728060900000|2024-10-04 16:55:00|2667.3|2659.8|2666.8|2659.3|2668.3|2660.8|2666.8|2659.3|14
1728061200000|2024-10-04 17:00:00|2667|2659.5|2673|2665.5|2673|2665.5|2666.8|2659.3|26
1728061500000|2024-10-04 17:05:00|2673.8|2666.3|2674.3|2666.8|2674.3|2666.8|2673|2665.5|9
1728061800000|2024-10-04 17:10:00|2674.8|2667.3|2672.8|2665.3|2674.8|2667.3|2668.5|2661|23
1728062100000|2024-10-04 17:15:00|2672.5|2665|2672|2664.5|2672.5|2665|2671.5|2664|5
1728062700000|2024-10-04 17:25:00|2671.5|2664|2670|2662.5|2671.5|2664|2668.3|2660.8|20
1728063000000|2024-10-04 17:30:00|2669.8|2662.3|2669.3|2661.8|2670|2662.5|2669.3|2661.8|5
1728063300000|2024-10-04 17:35:00|2669.8|2662.3|2671|2663.5|2671.3|2663.8|2669.8|2662.3|6
1728063600000|2024-10-04 17:40:00|2670.5|2663|2671.5|2664|2671.8|2664.3|2670.5|2663|8
1728063900000|2024-10-04 17:45:00|2671.3|2663.8|2671.5|2664|2672.5|2665|2671.3|2663.8|18
1728064200000|2024-10-04 17:50:00|2671|2663.5|2670|2662.5|2672.3|2663.5|2669.5|2662|13
1728064500000|2024-10-04 17:55:00|2673.8|2658.8|2672.8|2657.8|2674.3|2659.3|2672.5|2657.5|14
1728259200000|2024-10-07 00:00:00|2664.8|2649.8|2666.3|2651.3|2666.8|2651.8|2663.3|2648.3|12
1728259500000|2024-10-07 00:05:00|2665.8|2650.8|2666.5|2651.5|2667|2652|2665.3|2650.3|15
1728259800000|2024-10-07 00:10:00|2667|2652|2668.5|2653.5|2668.5|2653.5|2667|2652|6
1728260100000|2024-10-07 00:15:00|2669|2654|2671.3|2656.3|2671.8|2656.8|2668|2653|13
1728260400000|2024-10-07 00:20:00|2671|2656|2669|2654|2671.5|2656.5|2669|2654|11
1728260700000|2024-10-07 00:25:00|2668.5|2653.5|2668.5|2653.5|2668.8|2653.8|2667.8|2652.8|6
1728261000000|2024-10-07 00:30:00|2668|2653|2667.5|2652.5|2668|2653|2667|2652|6
1728261300000|2024-10-07 00:35:00|2667|2652|2666.8|2651.8|2667.5|2652.5|2666.8|2651.8|6
1728261600000|2024-10-07 00:40:00|2666.3|2651.3|2665.8|2650.8|2666.3|2651.3|2665.3|2650.3|5
1728261900000|2024-10-07 00:45:00|2665.3|2650.3|2665|2650|2665.5|2650.5|2665|2650|5
1728262200000|2024-10-07 00:50:00|2664.5|2649.5|2665.5|2650.5|2666|2651|2664.5|2649.5|7
1728262500000|2024-10-07 00:55:00|2665.8|2650.8|2666.5|2651.5|2666.8|2651.8|2665.8|2650.8|5
1728262800000|2024-10-07 01:00:00|2666|2651|2670.8|2655.8|2670.8|2655.8|2666|2651|14
1728263100000|2024-10-07 01:05:00|2671.3|2656.3|2669.3|2654.3|2671.8|2656.8|2669.3|2654.3|10
1728263400000|2024-10-07 01:10:00|2668.8|2653.8|2667.8|2652.8|2668.8|2653.8|2667.3|2652.3|7
1728263700000|2024-10-07 01:15:00|2668.3|2653.3|2673.5|2658.5|2673.5|2658.5|2667.8|2652.8|17
1728264000000|2024-10-07 01:20:00|2672.8|2657.8|2670.8|2655.8|2672.8|2657.8|2670.8|2655.8|11
1728264300000|2024-10-07 01:25:00|2670.3|2655.3|2669.5|2654.5|2670.3|2655.3|2669.3|2654.3|7
1728264600000|2024-10-07 01:30:00|2670|2655|2674.3|2659.3|2674.3|2659.3|2670|2655|11
1728264900000|2024-10-07 01:35:00|2673.8|2658.8|2673.8|2658.8|2674.8|2659.8|2673.3|2658.3|9
1728265200000|2024-10-07 01:40:00|2673.3|2658.3|2673.3|2658.3|2673.8|2658.8|2672.8|2657.8|9
1728265500000|2024-10-07 01:45:00|2673.5|2658.5|2670|2655|2673.5|2658.5|2670|2655|20
1728265800000|2024-10-07 01:50:00|2670.5|2655.5|2672|2657|2672.8|2657.8|2670|2655|9
1728266100000|2024-10-07 01:55:00|2671.5|2656.5|2670.8|2655.8|2672.3|2657.3|2670.8|2655.8|7
1728266400000|2024-10-07 02:00:00|2671.3|2656.3|2673.8|2658.8|2673.8|2658.8|2670.8|2655.8|8
1728266700000|2024-10-07 02:05:00|2674.3|2659.3|2674.8|2659.8|2674.8|2659.8|2673.8|2658.8|10
1728267000000|2024-10-07 02:10:00|2675.3|2660.3|2674|2659|2675.3|2660.3|2674|2659|6
1728267300000|2024-10-07 02:15:00|2673.8|2658.8|2672.8|2657.8|2673.8|2658.8|2670.8|2655.8|11
1728267600000|2024-10-07 02:20:00|2672.5|2657.5|2671.8|2656.8|2672.5|2657.5|2671.3|2656.3|7
1728267900000|2024-10-07 02:25:00|2671.5|2656.5|2671.3|2656.3|2672|2657|2671.3|2656.3|6
1728268200000|2024-10-07 02:30:00|2671.5|2656.5|2672|2657|2672|2657|2670.5|2655.5|8
1728268500000|2024-10-07 02:35:00|2671.5|2656.5|2672.5|2657.5|2672.5|2657.5|2671|2656|8
1728268800000|2024-10-07 02:40:00|2672.8|2657.8|2670.5|2655.5|2672.8|2657.8|2670|2655|13
1728269100000|2024-10-07 02:45:00|2670|2655|2670.8|2655.8|2670.8|2655.8|2669.5|2654.5|9
1728269400000|2024-10-07 02:50:00|2671.3|2656.3|2670.5|2655.5|2671.3|2656.3|2670|2655|7
1728269700000|2024-10-07 02:55:00|2670|2655|2663.8|2648.8|2670|2655|2663.8|2648.8|19
1728270000000|2024-10-07 03:00:00|2663.3|2648.3|2663|2648|2663.3|2648.3|2662.8|2647.8|5
1728270300000|2024-10-07 03:05:00|2662.8|2647.8|2658.5|2643.5|2662.8|2647.8|2657.5|2642.5|19
1728270600000|2024-10-07 03:10:00|2659|2644|2657|2642|2661.5|2646.5|2657|2642|24
1728270900000|2024-10-07 03:15:00|2656.5|2641.5|2656.5|2641.5|2657.5|2642.5|2656|2641|12
1728271200000|2024-10-07 03:20:00|2656|2641|2654.8|2639.8|2656|2641|2654.8|2639.8|8
1728271500000|2024-10-07 03:25:00|2655|2640|2653.8|2638.8|2655.3|2640.3|2653.8|2638.8|7
1728271800000|2024-10-07 03:30:00|2654|2639|2651.5|2636.5|2655.5|2640.5|2651.5|2636.3|17
1728272100000|2024-10-07 03:35:00|2652|2637|2653|2638|2653|2638|2652|2637|10
1728272400000|2024-10-07 03:40:00|2653.5|2638.5|2655.5|2640.5|2656|2641|2653.5|2638.5|14
1728272700000|2024-10-07 03:45:00|2655.3|2640.3|2655.3|2640.3|2655.5|2640.5|2655|2640|4
1728273000000|2024-10-07 03:50:00|2655.8|2640.8|2657|2642|2657.3|2642.3|2655.8|2640.8|10
1728273300000|2024-10-07 03:55:00|2656.8|2641.8|2656.8|2641.8|2657.3|2642.3|2656.5|2641.5|7
1728273600000|2024-10-07 04:00:00|2656.3|2641.3|2656.3|2641.3|2656.8|2641.8|2656.3|2641.3|3
1728273900000|2024-10-07 04:05:00|2656.5|2641.5|2656.5|2641.5|2657.5|2642.5|2656|2641|9
1728274200000|2024-10-07 04:10:00|2656.8|2641.8|2656.8|2641.8|2656.8|2641.8|2656.8|2641.8|1
1728274500000|2024-10-07 04:15:00|2657|2642|2658.5|2643.5|2658.5|2643.5|2657|2642|6
1728274800000|2024-10-07 04:20:00|2658|2643|2658.5|2643.5|2658.5|2643.5|2657.8|2642.8|5
1728275100000|2024-10-07 04:25:00|2658|2643|2658.5|2643.5|2658.5|2643.5|2658|2643|2
1728275400000|2024-10-07 04:30:00|2658.3|2643.3|2658.8|2643.8|2658.8|2643.8|2658.3|2643.3|3
1728275700000|2024-10-07 04:35:00|2659.3|2644.3|2657.8|2642.8|2659.3|2644.3|2657.3|2642.3|4
1728276000000|2024-10-07 04:40:00|2658|2643|2659|2644|2659|2644|2658|2643|3
1728276300000|2024-10-07 04:45:00|2659.5|2644.5|2661|2646|2661|2646|2659.5|2644.5|4
1728276600000|2024-10-07 04:50:00|2660.5|2645.5|2656.8|2641.8|2660.5|2645.5|2656.8|2641.8|9
1728276900000|2024-10-07 04:55:00|2656.3|2641.3|2655.8|2640.8|2656.3|2641.3|2655.8|2640.8|5
1728277200000|2024-10-07 05:00:00|2655.3|2640.3|2653.3|2638.3|2655.8|2640.8|2652.8|2637.8|18
1728277500000|2024-10-07 05:05:00|2653.8|2638.8|2652.8|2637.8|2654.8|2639.8|2652.8|2637.8|14
1728277800000|2024-10-07 05:10:00|2652.3|2637.3|2651|2636|2653.8|2638.8|2651|2636|10
1728278100000|2024-10-07 05:15:00|2650.8|2635.8|2651|2636|2651|2636|2650|2635|9
1728278400000|2024-10-07 05:20:00|2650.5|2635.5|2650.8|2635.8|2651|2636|2649.8|2634.8|6
1728278700000|2024-10-07 05:25:00|2650.3|2635.3|2651|2636|2652.3|2637.3|2650.3|2635.3|10
1728279000000|2024-10-07 05:30:00|2651.5|2636.5|2651.3|2636.3|2651.5|2636.5|2651.3|2636.3|2
1728279300000|2024-10-07 05:35:00|2651.8|2636.8|2651.3|2636.3|2652.3|2637.3|2649.8|2634.8|11
1728279600000|2024-10-07 05:40:00|2651|2636|2652.8|2637.8|2652.8|2637.8|2651|2636|4
1728279900000|2024-10-07 05:45:00|2652.5|2637.5|2651.3|2636.3|2653|2638|2651|2636|12
1728280200000|2024-10-07 05:50:00|2650.8|2635.8|2651.5|2636.5|2653|2638|2650.8|2635.8|10
1728280500000|2024-10-07 05:55:00|2652|2637|2652.5|2637.5|2653|2638|2651.5|2636.5|8
1728280800000|2024-10-07 06:00:00|2652|2637|2655.8|2640.8|2656.3|2641.3|2652|2637|14
1728281100000|2024-10-07 06:05:00|2656|2641|2657.3|2642.3|2658.3|2643.3|2655.5|2640.5|14
1728281400000|2024-10-07 06:10:00|2657.8|2642.8|2656.8|2641.8|2658.8|2643.8|2656.8|2641.8|12
1728281700000|2024-10-07 06:15:00|2656.3|2641.3|2657.8|2642.8|2657.8|2642.8|2655.8|2640.8|8
1728282000000|2024-10-07 06:20:00|2657.3|2642.3|2658.3|2643.3|2659.3|2644.3|2657|2642|16
1728282300000|2024-10-07 06:25:00|2657.8|2642.8|2659|2644|2659|2644|2656.3|2641.3|16
1728282600000|2024-10-07 06:30:00|2658.5|2643.5|2660|2645|2660.5|2645.5|2658|2643|20
1728282900000|2024-10-07 06:35:00|2659.5|2644.5|2657.5|2642.5|2660|2645|2657|2642|16
1728283200000|2024-10-07 06:40:00|2658|2643|2660.5|2645.5|2661|2646|2658|2643|15
1728283500000|2024-10-07 06:45:00|2661|2646|2663.5|2648.5|2663.5|2648.5|2660|2645|11
1728283800000|2024-10-07 06:50:00|2662.8|2647.8|2665.5|2650.5|2665.5|2650.5|2662.8|2647.8|17
1728284100000|2024-10-07 06:55:00|2661.3|2655.3|2656.8|2650.8|2664|2658|2655.5|2649.5|63
1728284400000|2024-10-07 07:00:00|2656.5|2650.5|2661.5|2655.5|2661.8|2655.8|2656.5|2650.5|99
1728284700000|2024-10-07 07:05:00|2661.3|2655.3|2664.3|2658.3|2666.5|2660.5|2661.3|2655.3|49
1728285000000|2024-10-07 07:10:00|2664|2658|2663|2657|2665.8|2659.8|2663|2657|44
1728285300000|2024-10-07 07:15:00|2663.3|2657.3|2665|2659|2667.8|2661.8|2663.3|2657.3|43
1728285600000|2024-10-07 07:20:00|2664.8|2658.8|2666.3|2660.3|2666.8|2660.8|2663.5|2657.5|56
1728285900000|2024-10-07 07:25:00|2666.5|2660.5|2667.5|2661.5|2667.5|2661.5|2664.3|2658.3|36
1728286200000|2024-10-07 07:30:00|2667.8|2661.8|2670.3|2664.3|2670.8|2664.8|2667.5|2661.5|47
1728286500000|2024-10-07 07:35:00|2670.5|2664.5|2668.5|2662.5|2670.5|2664.5|2667.3|2661.3|49
1728286800000|2024-10-07 07:40:00|2668.8|2662.8|2668|2662|2671.3|2665.3|2667.3|2661.3|55
1728287100000|2024-10-07 07:45:00|2667.8|2661.8|2669.8|2663.8|2670|2664|2667.3|2661.3|38
1728287400000|2024-10-07 07:50:00|2669.5|2663.5|2668|2662|2669.5|2663.5|2667.3|2661.3|28
1728287700000|2024-10-07 07:55:00|2667.8|2661.8|2666|2660|2667.8|2661.8|2665.3|2659.3|37
1728288000000|2024-10-07 08:00:00|2666.3|2660.3|2671|2665|2672|2666|2666|2660|75
1728288300000|2024-10-07 08:05:00|2670.8|2664.8|2669|2663|2671.3|2665.3|2668.3|2662.3|52
1728288600000|2024-10-07 08:10:00|2668.8|2662.8|2666.5|2660.5|2669.3|2663.3|2666.3|2660.3|39
1728288900000|2024-10-07 08:15:00|2666.3|2660.3|2666|2660|2666.5|2660.5|2663.8|2657.8|51
1728289200000|2024-10-07 08:20:00|2666.3|2660.3|2665|2659|2667.3|2661.3|2664.8|2658.8|20
1728289500000|2024-10-07 08:25:00|2664.8|2658.8|2664.3|2658.3|2665.5|2659.5|2663.8|2657.8|45
1728289800000|2024-10-07 08:30:00|2664|2658|2664.5|2658.5|2664.8|2658.8|2663|2657|42
1728290100000|2024-10-07 08:35:00|2664.8|2658.8|2663.3|2657.3|2665.8|2659.8|2663|2657|31
1728290400000|2024-10-07 08:40:00|2663|2657|2664.3|2658.3|2666|2660|2663|2657|45
1728290700000|2024-10-07 08:45:00|2664|2658|2661.5|2655.5|2664|2658|2661|2655|34
1728291000000|2024-10-07 08:50:00|2661.8|2655.8|2661.8|2655.8|2662.3|2656.3|2658.8|2652.8|38
1728291300000|2024-10-07 08:55:00|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2659.5|2653.5|43
1728291600000|2024-10-07 09:00:00|2661.3|2655.3|2659|2653|2661.5|2655.5|2657|2651|45
1728291900000|2024-10-07 09:05:00|2659.3|2653.3|2659.5|2653.5|2661|2655|2659.3|2653.3|39
1728292200000|2024-10-07 09:10:00|2659.3|2653.3|2660.8|2654.8|2661.3|2655.3|2659.3|2653.3|25
1728292500000|2024-10-07 09:15:00|2661|2655|2661.3|2655.3|2662|2656|2660.5|2654.5|27
1728292800000|2024-10-07 09:20:00|2661|2655|2662|2656|2662|2656|2659.8|2653.8|24
1728293100000|2024-10-07 09:25:00|2661.8|2655.8|2661.3|2655.3|2662.5|2656.5|2660.5|2654.5|47
1728293400000|2024-10-07 09:30:00|2660.8|2654.8|2661.5|2655.5|2662.5|2656.5|2660.5|2654.5|42
1728293700000|2024-10-07 09:35:00|2661.3|2655.3|2662.3|2656.3|2662.3|2656.3|2660.8|2654.8|16
1728294000000|2024-10-07 09:40:00|2662.5|2656.5|2660|2654|2663|2657|2660|2654|38
1728294300000|2024-10-07 09:45:00|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2656.4|2650.4|37
1728294600000|2024-10-07 09:50:00|2659.5|2653.5|2660.8|2654.8|2661.3|2655.3|2659.3|2653.3|20
1728294900000|2024-10-07 09:55:00|2661|2655|2661.5|2655.5|2662.3|2656.3|2661|2655|21
1728295200000|2024-10-07 10:00:00|2661.8|2655.8|2660.3|2654.3|2661.8|2655.8|2660.3|2654.3|23
1728295500000|2024-10-07 10:05:00|2660.5|2654.5|2657.8|2651.8|2660.8|2654.8|2657.5|2651.5|19
1728295800000|2024-10-07 10:10:00|2658|2652|2659.3|2653.3|2659.3|2653.3|2657.8|2651.8|15
1728296100000|2024-10-07 10:15:00|2659|2653|2660.8|2654.8|2661|2655|2659|2653|14
1728296400000|2024-10-07 10:20:00|2661|2655|2660|2654|2661.3|2655.3|2660|2654|11
1728296700000|2024-10-07 10:25:00|2660.3|2654.3|2660|2654|2660.8|2654.8|2660|2654|12
1728297000000|2024-10-07 10:30:00|2659.8|2653.8|2660.8|2654.8|2660.8|2654.8|2659.8|2653.8|13
1728297300000|2024-10-07 10:35:00|2661|2655|2661.3|2655.3|2662|2656|2661|2655|12
1728297600000|2024-10-07 10:40:00|2661|2655|2662.3|2656.3|2662.5|2656.5|2660.8|2654.8|20
1728297900000|2024-10-07 10:45:00|2662.5|2656.5|2661.5|2655.5|2664|2658|2661.5|2655.5|47
1728298200000|2024-10-07 10:50:00|2661.3|2655.3|2659.8|2653.8|2661.5|2655.5|2659.5|2653.5|18
1728298500000|2024-10-07 10:55:00|2660|2654|2660.8|2654.8|2662.3|2656.3|2660|2654|28
1728298800000|2024-10-07 11:00:00|2660.5|2654.5|2661|2655|2662.3|2656.3|2660.3|2654.3|25
1728299100000|2024-10-07 11:05:00|2660.8|2654.8|2660.8|2654.8|2662.5|2656.5|2660.5|2654.5|23
1728299400000|2024-10-07 11:10:00|2661|2655|2661.5|2655.5|2662.3|2656.3|2660.8|2654.8|12
1728299700000|2024-10-07 11:15:00|2661.8|2655.8|2662.5|2656.5|2663|2657|2661.3|2655.3|37
1728300000000|2024-10-07 11:20:00|2662.3|2656.3|2663|2657|2663.8|2657.8|2662.3|2656.3|39
1728300300000|2024-10-07 11:25:00|2663.3|2657.3|2660.5|2654.5|2663.3|2657.3|2660.5|2654.5|27
1728300600000|2024-10-07 11:30:00|2660.8|2654.8|2663|2657|2663.5|2657.5|2660.5|2654.5|40
1728300900000|2024-10-07 11:35:00|2662.8|2656.8|2665.5|2659.5|2665.5|2659.5|2662.8|2656.8|45
1728301200000|2024-10-07 11:40:00|2665.8|2659.8|2664.3|2658.3|2665.8|2659.8|2663.5|2657.5|31
1728301500000|2024-10-07 11:45:00|2664.5|2658.5|2661.8|2655.8|2664.5|2658.5|2661.5|2655.5|28
1728301800000|2024-10-07 11:50:00|2662|2656|2662|2656|2663.3|2657.3|2661.5|2655.5|37
1728302100000|2024-10-07 11:55:00|2661.8|2655.8|2664|2658|2664.5|2658.5|2659.8|2653.8|53
1728302400000|2024-10-07 12:00:00|2664.3|2658.3|2666.3|2660.3|2666.3|2660.3|2662.5|2656.5|64
1728302700000|2024-10-07 12:05:00|2666.5|2660.5|2666.8|2660.8|2667.8|2661.8|2666|2660|41
1728303000000|2024-10-07 12:10:00|2667|2661|2667.8|2661.8|2667.8|2661.8|2666.8|2660.8|28
1728303300000|2024-10-07 12:15:00|2667.5|2661.5|2667.5|2661.5|2668.3|2662.3|2666.5|2660.5|29
1728303600000|2024-10-07 12:20:00|2667.3|2661.3|2665.3|2659.3|2667.5|2661.5|2665|2659|34
1728303900000|2024-10-07 12:25:00|2665.5|2659.5|2664.8|2658.8|2665.8|2659.8|2663|2657|33
1728304200000|2024-10-07 12:30:00|2665|2659|2666|2660|2666|2660|2664.5|2658.5|18
1728304500000|2024-10-07 12:35:00|2666.3|2660.3|2663.3|2657.3|2666.3|2660.3|2661.5|2655.5|44
1728304800000|2024-10-07 12:40:00|2663.5|2657.5|2661.8|2655.8|2664|2658|2661.8|2655.8|33
1728305100000|2024-10-07 12:45:00|2662|2656|2662|2656|2662.8|2656.8|2661.8|2655.8|22
1728305400000|2024-10-07 12:50:00|2662.3|2656.3|2658.3|2652.3|2662.3|2656.3|2657|2651|40
1728305700000|2024-10-07 12:55:00|2658.5|2652.5|2657.5|2651.5|2659.8|2653.8|2656.5|2650.5|83
1728306000000|2024-10-07 13:00:00|2657.8|2651.8|2658|2652|2658.5|2652.5|2657|2651|100
1728306300000|2024-10-07 13:05:00|2657.8|2651.8|2658.5|2652.5|2659.8|2653.8|2656.3|2650.3|59
1728306600000|2024-10-07 13:10:00|2658.8|2652.8|2660|2654|2660|2654|2658.3|2652.3|37
1728306900000|2024-10-07 13:15:00|2660.3|2654.3|2658.5|2652.5|2660.3|2654.3|2657.8|2651.8|30
1728307200000|2024-10-07 13:20:00|2658.8|2652.8|2657.5|2651.5|2658.8|2652.8|2657|2651|33
1728307500000|2024-10-07 13:25:00|2657.3|2651.3|2658|2652|2658.3|2652.3|2657|2651|38
1728307800000|2024-10-07 13:30:00|2657.8|2651.8|2658.5|2652.5|2659.8|2653.8|2657.5|2651.5|67
1728308100000|2024-10-07 13:35:00|2658.8|2652.8|2659.8|2653.8|2659.8|2653.8|2657.3|2651.3|53
1728308400000|2024-10-07 13:40:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2659.3|2653.3|40
1728308700000|2024-10-07 13:45:00|2660.5|2654.5|2663.3|2657.3|2663.5|2657.5|2660.3|2654.3|36
1728309000000|2024-10-07 13:50:00|2663|2657|2664.5|2658.5|2665.5|2659.5|2662.5|2656.5|78
1728309300000|2024-10-07 13:55:00|2664.8|2658.8|2665.3|2659.3|2665.8|2659.8|2662|2656|75
1728309600000|2024-10-07 14:00:00|2665.5|2659.5|2664.8|2658.8|2665.8|2659.8|2664|2658|53
1728309900000|2024-10-07 14:05:00|2664.5|2658.5|2663.3|2657.3|2664.5|2658.5|2662.3|2656.3|34
1728310200000|2024-10-07 14:10:00|2663.5|2657.5|2662.8|2656.8|2664.3|2658.3|2662.8|2656.8|39
1728310500000|2024-10-07 14:15:00|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2660|2654|42
1728310800000|2024-10-07 14:20:00|2662.5|2656.5|2662.3|2656.3|2662.8|2656.8|2662|2656|24
1728311100000|2024-10-07 14:25:00|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2661.5|2655.5|32
1728311400000|2024-10-07 14:30:00|2662.3|2656.3|2660.5|2654.5|2662.5|2656.5|2660|2654|37
1728311700000|2024-10-07 14:35:00|2660.3|2654.3|2660|2654|2661.3|2655.3|2659.3|2653.3|35
1728312000000|2024-10-07 14:40:00|2659.8|2653.8|2660.5|2654.5|2661.3|2655.3|2659.5|2653.5|32
1728312300000|2024-10-07 14:45:00|2660.8|2654.8|2659.3|2653.3|2660.8|2654.8|2657.8|2651.8|30
1728312600000|2024-10-07 14:50:00|2659|2653|2657.5|2651.5|2661.3|2655.3|2656.5|2650.5|50
1728312900000|2024-10-07 14:55:00|2657.3|2651.3|2654|2648|2657.5|2651.5|2651.5|2645.5|130
1728313200000|2024-10-07 15:00:00|2653.8|2647.8|2654|2648|2654.9|2648.9|2650.1|2644.1|72
1728313500000|2024-10-07 15:05:00|2654.3|2648.3|2655.5|2649.5|2656.8|2650.8|2654.3|2648.3|58
1728313800000|2024-10-07 15:10:00|2655|2649|2650.5|2644.5|2655|2649|2648.8|2642.8|74
1728314100000|2024-10-07 15:15:00|2650.8|2644.8|2654.3|2648.3|2655|2649|2650.8|2644.8|60
1728314400000|2024-10-07 15:20:00|2654.5|2648.5|2658.3|2652.3|2658.3|2652.3|2654.3|2648.3|40
1728314700000|2024-10-07 15:25:00|2659|2653|2660.8|2654.8|2664.1|2658.1|2658|2652|162
1728315000000|2024-10-07 15:30:00|2661|2655|2660.5|2654.5|2661.3|2655.3|2658.3|2652.3|49
1728315300000|2024-10-07 15:35:00|2660.3|2654.3|2659|2653|2661|2655|2659|2653|34
1728315600000|2024-10-07 15:40:00|2659.3|2653.3|2664|2658|2665.3|2659.3|2659.3|2653.3|59
1728315900000|2024-10-07 15:45:00|2663.8|2657.8|2664|2658|2665.5|2659.5|2663.8|2657.8|36
1728316200000|2024-10-07 15:50:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|41
1728316500000|2024-10-07 15:55:00|2664.3|2658.3|2665|2659|2665.5|2659.5|2662|2656|43
1728316800000|2024-10-07 16:00:00|2665.3|2659.3|2663.3|2657.3|2665.3|2659.3|2663|2657|25
1728317100000|2024-10-07 16:05:00|2663.5|2657.5|2661.3|2655.3|2664.8|2658.8|2661|2655|30
1728317400000|2024-10-07 16:10:00|2661|2655|2658.8|2652.8|2661|2655|2658.8|2652.8|31
1728317700000|2024-10-07 16:15:00|2658.5|2652.5|2658.8|2652.8|2659|2653|2657.8|2651.8|18
1728318000000|2024-10-07 16:20:00|2658.5|2652.5|2660.3|2654.3|2661|2655|2657.8|2651.8|40
1728318300000|2024-10-07 16:25:00|2661|2655|2661|2655|2661.8|2655.8|2660|2654|29
1728318600000|2024-10-07 16:30:00|2660.8|2654.8|2660.5|2654.5|2661|2655|2658.8|2652.8|36
1728318900000|2024-10-07 16:35:00|2660.8|2654.8|2661.8|2655.8|2662.8|2656.8|2660.8|2654.8|16
1728319200000|2024-10-07 16:40:00|2662|2656|2660.3|2654.3|2662|2656|2659.8|2653.8|43
1728319500000|2024-10-07 16:45:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2660.5|2654.5|14
1728319800000|2024-10-07 16:50:00|2662|2656|2662.3|2656.3|2662.8|2656.8|2661.8|2655.8|17
1728320100000|2024-10-07 16:55:00|2662.4|2656.4|2662.6|2656.6|2662.9|2656.9|2661.9|2655.9|36
1728320400000|2024-10-07 17:00:00|2662.4|2656.4|2662.9|2656.9|2663.4|2657.4|2662.4|2656.4|6
1728320700000|2024-10-07 17:05:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2661.1|2655.1|12
1728321000000|2024-10-07 17:10:00|2662.4|2656.4|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|6
1728321300000|2024-10-07 17:15:00|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|7
1728321600000|2024-10-07 17:20:00|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1728321900000|2024-10-07 17:25:00|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.4|2656.4|6
1728322200000|2024-10-07 17:30:00|2663.1|2657.1|2663.1|2657.1|2663.4|2657.4|2662.9|2656.9|4
1728322500000|2024-10-07 17:35:00|2663.4|2657.4|2663.4|2657.4|2663.9|2657.9|2662.9|2656.9|10
1728322800000|2024-10-07 17:40:00|2663.6|2657.6|2661.4|2655.4|2663.6|2657.6|2661.4|2655.4|9
1728323100000|2024-10-07 17:45:00|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1728323400000|2024-10-07 17:50:00|2661.1|2655.1|2657.9|2651.9|2661.1|2655.1|2657.4|2651.4|21
1728323700000|2024-10-07 17:55:00|2662.5|2647.5|2662|2647|2663.5|2648.5|2662|2647|8
1728345600000|2024-10-08 00:00:00|2661|2655|2663.5|2657.5|2664.3|2658.3|2660.3|2654.3|34
1728345900000|2024-10-08 00:05:00|2664|2658|2665.8|2659.8|2666.5|2660.5|2663.5|2657.5|36
1728346200000|2024-10-08 00:10:00|2666|2660|2666|2660|2666.5|2660.5|2665.5|2659.5|18
1728346500000|2024-10-08 00:15:00|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2665.3|2659.3|5
1728346800000|2024-10-08 00:20:00|2665.3|2659.3|2664.5|2658.5|2665.3|2659.3|2664|2658|7
1728347100000|2024-10-08 00:25:00|2664.8|2658.8|2665.5|2659.5|2665.5|2659.5|2664.8|2658.8|6
1728347400000|2024-10-08 00:30:00|2665.3|2659.3|2664.5|2658.5|2665.5|2659.5|2664.5|2658.5|16
1728347700000|2024-10-08 00:35:00|2664.8|2658.8|2664.5|2658.5|2665.3|2659.3|2664.5|2658.5|12
1728348000000|2024-10-08 00:40:00|2664.3|2658.3|2663|2657|2664.5|2658.5|2663|2657|13
1728348300000|2024-10-08 00:45:00|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662|2656|14
1728348600000|2024-10-08 00:50:00|2662.8|2656.8|2663.5|2657.5|2664.3|2658.3|2662.8|2656.8|11
1728348900000|2024-10-08 00:55:00|2663.8|2657.8|2666.8|2657.8|2667.3|2659|2663.5|2657.3|18
1728349200000|2024-10-08 01:00:00|2666.5|2657.5|2647.3|2641.3|2668.3|2659.3|2645.8|2639.8|345
1728349500000|2024-10-08 01:05:00|2647|2641|2643.5|2637.5|2648|2642|2638|2632|327
1728349800000|2024-10-08 01:10:00|2643.8|2637.8|2643.8|2637.8|2650|2644|2643|2637|213
1728350100000|2024-10-08 01:15:00|2643.5|2637.5|2649.5|2643.5|2650.3|2644.3|2643.3|2637.3|180
1728350400000|2024-10-08 01:20:00|2649.8|2643.8|2657.5|2651.5|2658|2652|2649.8|2643.8|211
1728350700000|2024-10-08 01:25:00|2657.3|2651.3|2659.3|2653.3|2662.5|2656.5|2656.8|2650.8|149
1728351000000|2024-10-08 01:30:00|2659|2653|2654.3|2648.3|2661.3|2655.3|2651.8|2645.8|218
1728351300000|2024-10-08 01:35:00|2654|2648|2652.3|2646.3|2656.5|2650.5|2651.5|2645.5|173
1728351600000|2024-10-08 01:40:00|2652|2646|2650.5|2644.5|2654.3|2648.3|2648.8|2642.8|104
1728351900000|2024-10-08 01:45:00|2650.3|2644.3|2658.3|2652.3|2659|2653|2649.3|2643.3|127
1728352200000|2024-10-08 01:50:00|2658.5|2652.5|2660|2654|2660.8|2654.8|2658.5|2652.5|78
1728352500000|2024-10-08 01:55:00|2660.3|2654.3|2660.8|2654.8|2662.5|2656.5|2657.5|2651.5|139
1728352800000|2024-10-08 02:00:00|2660.3|2654.3|2653|2647|2660.8|2654.8|2652.5|2646.5|136
1728353100000|2024-10-08 02:05:00|2652.8|2646.8|2645.3|2639.3|2652.8|2646.8|2644.5|2638.5|114
1728353400000|2024-10-08 02:10:00|2645.5|2639.5|2637.8|2631.8|2645.8|2639.8|2637.8|2631.8|94
1728353700000|2024-10-08 02:15:00|2637.5|2631.5|2630|2624|2637.5|2631.5|2629|2623|77
1728354000000|2024-10-08 02:20:00|2629.8|2623.8|2621.3|2615.3|2630.3|2624.3|2621|2615|76
1728354300000|2024-10-08 02:25:00|2621|2615|2615|2609|2621|2615|2614.8|2608.8|77
1728354600000|2024-10-08 02:30:00|2615.3|2609.3|2618.5|2612.5|2624.8|2618.8|2615.3|2609.3|204
1728354900000|2024-10-08 02:35:00|2618.3|2612.3|2616.3|2610.3|2618.8|2612.8|2615.8|2609.8|136
1728355200000|2024-10-08 02:40:00|2616|2610|2620|2614|2621.3|2615.3|2616|2610|134
1728355500000|2024-10-08 02:45:00|2620.3|2614.3|2618.5|2612.5|2621.8|2615.8|2615|2609|156
1728355800000|2024-10-08 02:50:00|2618.3|2612.3|2620|2614|2622.5|2616.5|2617.5|2611.5|123
1728356100000|2024-10-08 02:55:00|2620.3|2614.3|2619.8|2613.8|2624|2618|2619.3|2613.3|100
1728356400000|2024-10-08 03:00:00|2619.5|2613.5|2625.3|2619.3|2626.3|2620.3|2619.5|2613.5|100
1728356700000|2024-10-08 03:05:00|2625|2619|2623.8|2617.8|2626.5|2620.5|2623.8|2617.8|102
1728357000000|2024-10-08 03:10:00|2623.5|2617.5|2624.3|2618.3|2624.5|2618.5|2620.5|2614.5|67
1728357300000|2024-10-08 03:15:00|2624.5|2618.5|2623.8|2617.8|2626.8|2620.8|2623.8|2617.8|56
1728357600000|2024-10-08 03:20:00|2624|2618|2621.3|2615.3|2624|2618|2620.3|2614.3|63
1728357900000|2024-10-08 03:25:00|2621.5|2615.5|2623|2614|2623|2616|2621|2613.5|20
1728358200000|2024-10-08 03:30:00|2623.3|2614.3|2620.5|2614.5|2623.5|2616.8|2620.5|2613.8|24
1728358500000|2024-10-08 03:35:00|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|23
1728358800000|2024-10-08 03:40:00|2619|2613|2619|2613|2619.3|2613.3|2618.5|2612.5|11
1728359100000|2024-10-08 03:45:00|2618.8|2612.8|2617.5|2611.5|2618.8|2612.8|2617.5|2611.5|8
1728359400000|2024-10-08 03:50:00|2617.3|2611.3|2618|2612|2618|2612|2616|2610|26
1728359700000|2024-10-08 03:55:00|2618.3|2612.3|2616.8|2610.8|2618.3|2612.3|2616.8|2610.8|26
1728360000000|2024-10-08 04:00:00|2617|2611|2616.3|2610.3|2617|2611|2615|2609|15
1728360300000|2024-10-08 04:05:00|2616|2610|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|11
1728360600000|2024-10-08 04:10:00|2616.3|2610.3|2615.8|2609.8|2616.5|2610.5|2615|2609|21
1728360900000|2024-10-08 04:15:00|2616|2610|2618.5|2612.5|2618.5|2612.5|2616|2610|13
1728361200000|2024-10-08 04:20:00|2618.3|2612.3|2620.8|2614.8|2621|2615|2617.8|2611.8|16
1728361500000|2024-10-08 04:25:00|2620.3|2614.3|2619.8|2613.8|2621.8|2615.8|2619.8|2613.8|18
1728361800000|2024-10-08 04:30:00|2620.3|2614.3|2620.3|2614.3|2621.5|2615.5|2620.3|2614.3|15
1728362100000|2024-10-08 04:35:00|2620.5|2614.5|2621|2615|2621|2615|2620.3|2614.3|7
1728362400000|2024-10-08 04:40:00|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620|2614|14
1728362700000|2024-10-08 04:45:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2619.8|2613.8|19
1728363000000|2024-10-08 04:50:00|2620.3|2614.3|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|10
1728363300000|2024-10-08 04:55:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|8
1728363600000|2024-10-08 05:00:00|2619.8|2613.8|2619|2613|2622.5|2616.5|2619|2613|46
1728363900000|2024-10-08 05:05:00|2618.8|2612.8|2616|2610|2619|2613|2615.8|2609.8|19
1728364200000|2024-10-08 05:10:00|2616.3|2610.3|2615|2609|2616.5|2610.5|2614.8|2608.8|27
1728364500000|2024-10-08 05:15:00|2615.3|2609.3|2615.5|2609.5|2617|2611|2615.3|2609.3|26
1728364800000|2024-10-08 05:20:00|2615.8|2609.8|2617.3|2611.3|2617.5|2611.5|2615.8|2609.8|36
1728365100000|2024-10-08 05:25:00|2617.5|2611.5|2617.3|2608.3|2617.5|2611.5|2615.8|2608.3|31
1728365400000|2024-10-08 05:30:00|2616.8|2607.8|2613.5|2607.5|2618.3|2611.3|2613|2606|113
1728365700000|2024-10-08 05:35:00|2613.3|2607.3|2613|2607|2614.5|2608.5|2611|2605|124
1728366000000|2024-10-08 05:40:00|2612.5|2606.5|2613.5|2607.5|2614.5|2608.5|2612|2606|107
1728366300000|2024-10-08 05:45:00|2614.3|2608.3|2612|2606|2614.5|2608.5|2611.3|2605.3|100
1728366600000|2024-10-08 05:50:00|2611.8|2605.8|2606|2600|2612|2606|2606|2600|57
1728366900000|2024-10-08 05:55:00|2606.3|2600.3|2607.5|2601.5|2608.3|2602.3|2604.5|2598.5|54
1728367200000|2024-10-08 06:00:00|2607.8|2601.8|2605.8|2599.8|2610.8|2604.8|2605.5|2599.5|108
1728367500000|2024-10-08 06:05:00|2605.5|2599.5|2599.3|2593.3|2606.8|2600.8|2599|2593|80
1728367800000|2024-10-08 06:10:00|2599|2593|2594.8|2588.8|2601.8|2595.8|2594.5|2588.5|92
1728368100000|2024-10-08 06:15:00|2594.5|2588.5|2596.5|2590.5|2599|2593|2594.3|2588.3|84
1728368400000|2024-10-08 06:20:00|2596.8|2590.8|2592.8|2586.8|2597.5|2591.5|2592.8|2586.8|62
1728368700000|2024-10-08 06:25:00|2592.5|2586.5|2596|2590|2599.3|2593.3|2591.8|2585.8|84
1728369000000|2024-10-08 06:30:00|2596.3|2590.3|2600|2594|2601.8|2595.8|2596.3|2590.3|70
1728369300000|2024-10-08 06:35:00|2600.3|2594.3|2605|2599|2605|2599|2600|2594|55
1728369600000|2024-10-08 06:40:00|2605.8|2599.8|2601|2595|2606|2600|2600|2594|76
1728369900000|2024-10-08 06:45:00|2600.8|2594.8|2595.8|2589.8|2602.3|2596.3|2595.3|2589.3|62
1728370200000|2024-10-08 06:50:00|2596|2590|2597.8|2591.8|2599.5|2593.5|2594.3|2588.3|73
1728370500000|2024-10-08 06:55:00|2598|2592|2593.8|2587.8|2598.5|2592.5|2592|2586|111
1728370800000|2024-10-08 07:00:00|2593.3|2587.3|2596.3|2590.3|2598.3|2592.3|2589.3|2583.3|156
1728371100000|2024-10-08 07:05:00|2596|2590|2591|2585|2597.3|2591.3|2589.8|2583.8|136
1728371400000|2024-10-08 07:10:00|2590.8|2584.8|2593|2587|2593.5|2587.5|2590.5|2584.5|70
1728371700000|2024-10-08 07:15:00|2592.8|2586.8|2588.5|2582.5|2592.8|2586.8|2588|2582|105
1728372000000|2024-10-08 07:20:00|2588.8|2582.8|2591.3|2585.3|2592.3|2586.3|2587|2581|113
1728372300000|2024-10-08 07:25:00|2590.8|2584.8|2584.8|2578.8|2590.8|2584.8|2583|2577|122
1728372600000|2024-10-08 07:30:00|2584.5|2578.5|2586.8|2580.8|2587.5|2581.5|2583.3|2577.3|94
1728372900000|2024-10-08 07:35:00|2587|2581|2582.8|2576.8|2589.5|2583.5|2580|2574|93
1728373200000|2024-10-08 07:40:00|2583|2577|2580.3|2574.3|2586.8|2580.8|2579.3|2573.3|87
1728373500000|2024-10-08 07:45:00|2580|2574|2582.3|2576.3|2582.8|2576.8|2579|2573|48
1728373800000|2024-10-08 07:50:00|2582.5|2576.5|2585|2579|2586|2580|2581.8|2575.8|81
1728374100000|2024-10-08 07:55:00|2584.8|2578.8|2589.3|2583.3|2589.3|2583.3|2582.8|2576.8|89
1728374400000|2024-10-08 08:00:00|2589.5|2583.5|2593.3|2587.3|2594|2588|2588|2582|122
1728374700000|2024-10-08 08:05:00|2593|2587|2592|2586|2595.5|2589.5|2591|2585|84
1728375000000|2024-10-08 08:10:00|2592.3|2586.3|2588|2582|2593|2587|2588|2582|73
1728375300000|2024-10-08 08:15:00|2587.8|2581.8|2593.3|2587.3|2595.8|2589.8|2587|2581|90
1728375600000|2024-10-08 08:20:00|2593.8|2587.8|2589.8|2583.8|2595.3|2589.3|2589.3|2583.3|101
1728375900000|2024-10-08 08:25:00|2589.5|2583.5|2590.5|2584.5|2591|2585|2587.3|2581.3|78
1728376200000|2024-10-08 08:30:00|2590.8|2584.8|2594|2588|2595.3|2589.3|2590.8|2584.8|70
1728376500000|2024-10-08 08:35:00|2594.3|2588.3|2594|2588|2594.3|2588.3|2591.8|2585.8|51
1728376800000|2024-10-08 08:40:00|2594.3|2588.3|2591.8|2585.8|2594.8|2588.8|2590.3|2584.3|55
1728377100000|2024-10-08 08:45:00|2591.5|2585.5|2589.8|2583.8|2592.8|2586.8|2589.5|2583.5|54
1728377400000|2024-10-08 08:50:00|2590|2584|2591.5|2585.5|2591.8|2585.8|2588.8|2582.8|35
1728377700000|2024-10-08 08:55:00|2591.3|2585.3|2593|2587|2594.8|2588.8|2590.8|2584.8|45
1728378000000|2024-10-08 09:00:00|2593.3|2587.3|2592|2586|2593.3|2587.3|2590|2584|29
1728378300000|2024-10-08 09:05:00|2591.8|2585.8|2587.5|2581.5|2593|2587|2587.5|2581.5|42
1728378600000|2024-10-08 09:10:00|2587.8|2581.8|2588|2582|2588.3|2582.3|2586|2580|25
1728378900000|2024-10-08 09:15:00|2588.3|2582.3|2588.3|2582.3|2590.3|2584.3|2587.8|2581.8|50
1728379200000|2024-10-08 09:20:00|2588.5|2582.5|2588|2582|2589.3|2583.3|2587.8|2581.8|25
1728379500000|2024-10-08 09:25:00|2587.8|2581.8|2587.5|2581.5|2588|2582|2586.3|2580.3|40
1728379800000|2024-10-08 09:30:00|2587.3|2581.3|2589.3|2583.3|2591.5|2585.5|2586.8|2580.8|48
1728380100000|2024-10-08 09:35:00|2589|2583|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|18
1728380400000|2024-10-08 09:40:00|2588.3|2582.3|2589.5|2583.5|2590.3|2584.3|2588.3|2582.3|24
1728380700000|2024-10-08 09:45:00|2589.3|2583.3|2591.8|2585.8|2591.8|2585.8|2589.3|2583.3|35
1728381000000|2024-10-08 09:50:00|2591.5|2585.5|2588.3|2582.3|2592.3|2586.3|2588.3|2582.3|33
1728381300000|2024-10-08 09:55:00|2588.8|2582.8|2589.3|2583.3|2589.5|2583.5|2587|2581|42
1728381600000|2024-10-08 10:00:00|2589.5|2583.5|2587.8|2581.8|2590|2584|2587|2581|28
1728381900000|2024-10-08 10:05:00|2587.5|2581.5|2588.5|2582.5|2590.3|2584.3|2587|2581|45
1728382200000|2024-10-08 10:10:00|2588.3|2582.3|2588|2582|2588.8|2582.8|2587|2581|46
1728382500000|2024-10-08 10:15:00|2588.3|2582.3|2586.3|2580.3|2588.8|2582.8|2585.5|2579.5|42
1728382800000|2024-10-08 10:20:00|2586|2580|2585.3|2579.3|2587.3|2581.3|2585.3|2579.3|41
1728383100000|2024-10-08 10:25:00|2585.5|2579.5|2587.5|2581.5|2588.5|2582.5|2585.5|2579.5|35
1728383400000|2024-10-08 10:30:00|2587.3|2581.3|2588.5|2582.5|2589|2583|2587.3|2581.3|27
1728383700000|2024-10-08 10:35:00|2588.3|2582.3|2586.8|2580.8|2589|2583|2586.5|2580.5|17
1728384000000|2024-10-08 10:40:00|2587|2581|2587|2581|2587.8|2581.8|2585.5|2579.5|62
1728384300000|2024-10-08 10:45:00|2587.3|2581.3|2586.8|2580.8|2587.8|2581.8|2586.5|2580.5|18
1728384600000|2024-10-08 10:50:00|2586.3|2580.3|2586.8|2580.8|2587.8|2581.8|2586.3|2580.3|14
1728384900000|2024-10-08 10:55:00|2587|2581|2586.3|2580.3|2587.5|2581.5|2586|2580|34
1728385200000|2024-10-08 11:00:00|2586.5|2580.5|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|17
1728385500000|2024-10-08 11:05:00|2585.3|2579.3|2586|2580|2586.8|2580.8|2584.8|2578.8|31
1728385800000|2024-10-08 11:10:00|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|14
1728386100000|2024-10-08 11:15:00|2586.5|2580.5|2585|2579|2587.8|2581.8|2584.8|2578.8|35
1728386400000|2024-10-08 11:20:00|2584.8|2578.8|2586.3|2580.3|2587.5|2581.5|2584.8|2578.8|44
1728386700000|2024-10-08 11:25:00|2586|2580|2585|2579|2586|2580|2583|2577|33
1728387000000|2024-10-08 11:30:00|2585.3|2579.3|2587.8|2581.8|2588.8|2582.8|2585.3|2579.3|64
1728387300000|2024-10-08 11:35:00|2588|2582|2590.3|2584.3|2593.5|2587.5|2587.3|2581.3|71
1728387600000|2024-10-08 11:40:00|2590.5|2584.5|2587.8|2581.8|2593.8|2587.8|2587.8|2581.8|73
1728387900000|2024-10-08 11:45:00|2588|2582|2587.8|2581.8|2588.8|2582.8|2586.8|2580.8|44
1728388200000|2024-10-08 11:50:00|2587.5|2581.5|2587.5|2581.5|2587.8|2581.8|2586|2580|36
1728388500000|2024-10-08 11:55:00|2587.3|2581.3|2588.8|2582.8|2592.3|2586.3|2587.3|2581.3|92
1728388800000|2024-10-08 12:00:00|2588.5|2582.5|2587.5|2581.5|2589.3|2583.3|2586.3|2580.3|70
1728389100000|2024-10-08 12:05:00|2587.8|2581.8|2586.8|2580.8|2591.5|2585.5|2585.5|2579.5|79
1728389400000|2024-10-08 12:10:00|2587|2581|2587|2581|2587.8|2581.8|2586.3|2580.3|54
1728389700000|2024-10-08 12:15:00|2586.8|2580.8|2586|2580|2587.3|2581.3|2585.3|2579.3|21
1728390000000|2024-10-08 12:20:00|2585.8|2579.8|2586.5|2580.5|2588|2582|2585.3|2579.3|57
1728390300000|2024-10-08 12:25:00|2586.3|2580.3|2585.8|2579.8|2586.5|2580.5|2584.5|2578.5|27
1728390600000|2024-10-08 12:30:00|2586|2580|2587.5|2581.5|2588|2582|2585.8|2579.8|51
1728390900000|2024-10-08 12:35:00|2587.3|2581.3|2587|2581|2588.3|2582.3|2586.3|2580.3|47
1728391200000|2024-10-08 12:40:00|2586.8|2580.8|2584.3|2578.3|2586.8|2580.8|2583|2577|49
1728391500000|2024-10-08 12:45:00|2584|2578|2584|2578|2586.5|2580.5|2583.3|2577.3|51
1728391800000|2024-10-08 12:50:00|2583.8|2577.8|2582|2576|2583.8|2577.8|2581|2575|31
1728392100000|2024-10-08 12:55:00|2581.8|2575.8|2582.8|2576.8|2583.5|2577.5|2581|2575|30
1728392400000|2024-10-08 13:00:00|2583|2577|2584.3|2578.3|2587.8|2581.8|2582|2576|206
1728392700000|2024-10-08 13:05:00|2584|2578|2581|2575|2587.5|2581.5|2581|2575|184
1728393000000|2024-10-08 13:10:00|2580.8|2574.8|2581.5|2575.5|2581.5|2575.5|2579.5|2573.5|109
1728393300000|2024-10-08 13:15:00|2581.3|2575.3|2584.3|2578.3|2587.3|2581.3|2581.3|2575.3|127
1728393600000|2024-10-08 13:20:00|2584|2578|2586.5|2580.5|2589.3|2583.3|2583.8|2577.8|107
1728393900000|2024-10-08 13:25:00|2586.3|2580.3|2589.5|2583.5|2589.5|2583.5|2585|2579|78
1728394200000|2024-10-08 13:30:00|2589.3|2583.3|2584.3|2578.3|2590.8|2584.8|2584.3|2578.3|136
1728394500000|2024-10-08 13:35:00|2584.5|2578.5|2584.8|2578.8|2587.3|2581.3|2583.5|2577.5|134
1728394800000|2024-10-08 13:40:00|2584.5|2578.5|2585.5|2579.5|2587.3|2581.3|2583.3|2577.3|129
1728395100000|2024-10-08 13:45:00|2585|2579|2588.3|2582.3|2588.8|2582.8|2584.8|2578.8|73
1728395400000|2024-10-08 13:50:00|2588|2582|2583.8|2577.8|2588.8|2582.8|2583.3|2577.3|85
1728395700000|2024-10-08 13:55:00|2584|2578|2585.8|2579.8|2586.8|2580.8|2583.8|2577.8|82
1728396000000|2024-10-08 14:00:00|2586|2580|2585.3|2579.3|2588.5|2582.5|2584.8|2578.8|109
1728396300000|2024-10-08 14:05:00|2585|2579|2585.3|2579.3|2586.5|2580.5|2584.8|2578.8|84
1728396600000|2024-10-08 14:10:00|2585.5|2579.5|2585.8|2579.8|2586.8|2580.8|2584.8|2578.8|79
1728396900000|2024-10-08 14:15:00|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2584.5|2578.5|58
1728397200000|2024-10-08 14:20:00|2587|2581|2585|2579|2588|2582|2584.5|2578.5|75
1728397500000|2024-10-08 14:25:00|2585.3|2579.3|2584.8|2578.8|2586|2580|2584|2578|37
1728397800000|2024-10-08 14:30:00|2585|2579|2581.3|2575.3|2585|2579|2581|2575|33
1728398100000|2024-10-08 14:35:00|2581|2575|2580.5|2574.5|2581.8|2575.8|2580.3|2574.3|90
1728398400000|2024-10-08 14:40:00|2580.8|2574.8|2579|2573|2581|2575|2577.8|2571.8|64
1728398700000|2024-10-08 14:45:00|2579.3|2573.3|2578.3|2572.3|2579.3|2573.3|2577.8|2571.8|52
1728399000000|2024-10-08 14:50:00|2578|2572|2570.8|2564.8|2578|2572|2569.3|2563.3|120
1728399300000|2024-10-08 14:55:00|2571|2565|2571|2565|2572.3|2566.3|2569.3|2563.3|86
1728399600000|2024-10-08 15:00:00|2570.8|2564.8|2571.5|2565.5|2572|2566|2570.3|2564.3|46
1728399900000|2024-10-08 15:05:00|2571.8|2565.8|2572.3|2566.3|2573|2567|2570.8|2564.8|51
1728400200000|2024-10-08 15:10:00|2572|2566|2569.8|2563.8|2573.3|2567.3|2569|2563|83
1728400500000|2024-10-08 15:15:00|2570|2564|2570.8|2564.8|2573.3|2567.3|2569.5|2563.5|80
1728400800000|2024-10-08 15:20:00|2570.5|2564.5|2570|2564|2572.5|2566.5|2568.8|2562.8|65
1728401100000|2024-10-08 15:25:00|2569.8|2563.8|2575.8|2569.8|2576.8|2570.8|2569.3|2563.3|169
1728401400000|2024-10-08 15:30:00|2575.5|2569.5|2574|2568|2575.5|2569.5|2573|2567|69
1728401700000|2024-10-08 15:35:00|2574.3|2568.3|2575.8|2569.8|2576|2570|2573.5|2567.5|65
1728402000000|2024-10-08 15:40:00|2576|2570|2575.8|2569.8|2576.3|2570.3|2574|2568|45
1728402300000|2024-10-08 15:45:00|2575.5|2569.5|2575.3|2569.3|2576.5|2570.5|2573|2567|54
1728402600000|2024-10-08 15:50:00|2575|2569|2573.3|2567.3|2575.3|2569.3|2572.8|2566.8|52
1728402900000|2024-10-08 15:55:00|2573.5|2567.5|2576.8|2570.8|2577.3|2571.3|2572.8|2566.8|55
1728403200000|2024-10-08 16:00:00|2576.5|2570.5|2572|2566|2576.5|2570.5|2571.3|2565.3|52
1728403500000|2024-10-08 16:05:00|2571.5|2565.5|2573.5|2567.5|2573.8|2567.8|2571.5|2565.5|17
1728403800000|2024-10-08 16:10:00|2573.8|2567.8|2573.3|2567.3|2573.8|2567.8|2573|2567|25
1728404100000|2024-10-08 16:15:00|2572.8|2566.8|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|29
1728404400000|2024-10-08 16:20:00|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.5|2566.5|7
1728404700000|2024-10-08 16:25:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2570|2564|23
1728405000000|2024-10-08 16:30:00|2570|2564|2570|2564|2570.3|2564.3|2569.8|2563.8|5
1728405300000|2024-10-08 16:35:00|2570.3|2564.3|2571.8|2565.8|2572|2566|2570.3|2564.3|10
1728405600000|2024-10-08 16:40:00|2572.3|2566.3|2569.8|2563.8|2572.3|2566.3|2569.8|2563.8|15
1728405900000|2024-10-08 16:45:00|2570|2564|2569.8|2563.8|2570|2564|2569.3|2563.3|18
1728406200000|2024-10-08 16:50:00|2569.5|2563.5|2569.3|2563.3|2570|2564|2568.8|2562.8|14
1728406500000|2024-10-08 16:55:00|2569|2563|2567.9|2561.9|2569.4|2563.4|2567.4|2561.4|38
1728406800000|2024-10-08 17:00:00|2568.1|2562.1|2568.1|2562.1|2569.6|2563.6|2567.6|2561.6|19
1728407100000|2024-10-08 17:05:00|2567.9|2561.9|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|14
1728407400000|2024-10-08 17:10:00|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|13
1728407700000|2024-10-08 17:15:00|2567.9|2561.9|2568.4|2562.4|2568.6|2562.6|2567.4|2561.4|9
1728408000000|2024-10-08 17:20:00|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|4
1728408300000|2024-10-08 17:25:00|2568.6|2562.6|2568.9|2562.9|2569.1|2563.1|2568.6|2562.6|6
1728408600000|2024-10-08 17:30:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|4
1728408900000|2024-10-08 17:35:00|2568.9|2562.9|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|12
1728409200000|2024-10-08 17:40:00|2568.9|2562.9|2569.1|2563.1|2569.6|2563.6|2568.6|2562.6|10
1728409500000|2024-10-08 17:45:00|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2568.6|2562.6|11
1728409800000|2024-10-08 17:50:00|2569.4|2563.4|2573.6|2567.6|2573.9|2567.9|2569.1|2563.1|31
1728410100000|2024-10-08 17:55:00|2578|2563|2577.8|2562.8|2578|2563|2577|2562|5
1728432000000|2024-10-09 00:00:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2572|2566|21
1728432300000|2024-10-09 00:05:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2572.5|2566.5|17
1728432600000|2024-10-09 00:10:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574|2568|13
1728432900000|2024-10-09 00:15:00|2574.3|2568.3|2574|2568|2574.8|2568.8|2573.5|2567.5|22
1728433200000|2024-10-09 00:20:00|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|6
1728433500000|2024-10-09 00:25:00|2572.8|2566.8|2573.3|2567.3|2573.5|2567.5|2572.3|2566.3|10
1728433800000|2024-10-09 00:30:00|2573.5|2567.5|2573.8|2567.8|2574|2568|2572.5|2566.5|12
1728434100000|2024-10-09 00:35:00|2573.5|2567.5|2571.5|2565.5|2573.5|2567.5|2571.5|2565.5|10
1728434400000|2024-10-09 00:40:00|2571.8|2565.8|2572.5|2566.5|2573|2567|2571.8|2565.8|12
1728434700000|2024-10-09 00:45:00|2572.3|2566.3|2574|2568|2574.3|2568.3|2572.3|2566.3|24
1728435000000|2024-10-09 00:50:00|2573.8|2567.8|2571|2565|2574.5|2568.5|2570.3|2564.3|26
1728435300000|2024-10-09 00:55:00|2571.3|2565.3|2572|2563|2572.8|2565.5|2570.8|2563|17
1728435600000|2024-10-09 01:00:00|2571.8|2562.8|2576.5|2570.5|2576.5|2570.5|2568|2559|125
1728435900000|2024-10-09 01:05:00|2576.8|2570.8|2580.3|2574.3|2581.8|2575.8|2576.8|2570.8|66
1728436200000|2024-10-09 01:10:00|2580|2574|2576.5|2570.5|2581.5|2575.5|2576.5|2570.5|66
1728436500000|2024-10-09 01:15:00|2576.3|2570.3|2578.8|2572.8|2581.5|2575.5|2576|2570|97
1728436800000|2024-10-09 01:20:00|2578.5|2572.5|2575.8|2569.8|2580|2574|2575.3|2569.3|79
1728437100000|2024-10-09 01:25:00|2575.5|2569.5|2575|2569|2575.5|2569.5|2572.8|2566.8|53
1728437400000|2024-10-09 01:30:00|2574.8|2568.8|2562.8|2556.8|2574.8|2568.8|2562.5|2556.5|157
1728437700000|2024-10-09 01:35:00|2562.5|2556.5|2560.8|2554.8|2566|2560|2560.3|2554.3|126
1728438000000|2024-10-09 01:40:00|2560.5|2554.5|2564.3|2558.3|2566.3|2560.3|2560.5|2554.5|171
1728438300000|2024-10-09 01:45:00|2564.5|2558.5|2565|2559|2567|2561|2563.8|2557.8|98
1728438600000|2024-10-09 01:50:00|2564.8|2558.8|2566.8|2560.8|2569.8|2563.8|2563.3|2557.3|115
1728438900000|2024-10-09 01:55:00|2567|2561|2565|2559|2567|2561|2563.8|2557.8|56
1728439200000|2024-10-09 02:00:00|2564.8|2558.8|2566|2560|2567.3|2561.3|2563.3|2557.3|97
1728439500000|2024-10-09 02:05:00|2565.8|2559.8|2561.8|2555.8|2565.8|2559.8|2561.5|2555.5|77
1728439800000|2024-10-09 02:10:00|2561.5|2555.5|2564.3|2558.3|2564.8|2558.8|2561.5|2555.5|62
1728440100000|2024-10-09 02:15:00|2564|2558|2563.3|2557.3|2564.3|2558.3|2563.3|2557.3|10
1728440400000|2024-10-09 02:20:00|2563|2557|2561.5|2555.5|2564.3|2558.3|2561.5|2555.5|41
1728440700000|2024-10-09 02:25:00|2561.8|2555.8|2562|2556|2562.3|2556.3|2561.5|2555.5|16
1728441000000|2024-10-09 02:30:00|2561.8|2555.8|2559.5|2553.5|2561.8|2555.8|2559.5|2553.5|49
1728441300000|2024-10-09 02:35:00|2560|2554|2551.3|2545.3|2562.8|2556.8|2549|2543|132
1728441600000|2024-10-09 02:40:00|2551.8|2545.8|2558.3|2552.3|2558.5|2552.5|2551.3|2545.3|58
1728441900000|2024-10-09 02:45:00|2558.5|2552.5|2555.5|2549.5|2559.3|2553.3|2555.5|2549.5|45
1728442200000|2024-10-09 02:50:00|2555.8|2549.8|2558.3|2552.3|2560|2554|2555.8|2549.8|63
1728442500000|2024-10-09 02:55:00|2558.5|2552.5|2558.3|2552.3|2560|2554|2558.3|2552.3|49
1728442800000|2024-10-09 03:00:00|2558.5|2552.5|2559|2553|2560.5|2554.5|2558.5|2552.5|46
1728443100000|2024-10-09 03:05:00|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.5|2552.5|32
1728443400000|2024-10-09 03:10:00|2560|2554|2556.5|2550.5|2560.5|2554.5|2556.5|2550.5|32
1728443700000|2024-10-09 03:15:00|2556.3|2550.3|2554|2548|2556.3|2550.3|2554|2548|32
1728444000000|2024-10-09 03:20:00|2553.8|2547.8|2556.8|2550.8|2557|2551|2551.5|2545.5|42
1728444300000|2024-10-09 03:25:00|2557|2551|2561.8|2552.8|2561.8|2553|2556.3|2550.3|31
1728444600000|2024-10-09 03:30:00|2561.5|2552.5|2558.3|2552.3|2561.5|2552.8|2558.3|2551.3|19
1728444900000|2024-10-09 03:35:00|2558.5|2552.5|2556|2550|2558.5|2552.5|2556|2550|29
1728445200000|2024-10-09 03:40:00|2555.8|2549.8|2555.3|2549.3|2556.8|2550.8|2555.3|2549.3|21
1728445500000|2024-10-09 03:45:00|2555|2549|2553.5|2547.5|2555|2549|2553.5|2547.5|7
1728445800000|2024-10-09 03:50:00|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|4
1728446100000|2024-10-09 03:55:00|2553.8|2547.8|2553.5|2547.5|2554|2548|2553.5|2547.5|4
1728446400000|2024-10-09 04:00:00|2553.8|2547.8|2554|2548|2554|2548|2553.5|2547.5|6
1728446700000|2024-10-09 04:05:00|2554.3|2548.3|2555.5|2549.5|2556.3|2550.3|2554.3|2548.3|11
1728447000000|2024-10-09 04:10:00|2555.8|2549.8|2554.3|2548.3|2555.8|2549.8|2554.3|2548.3|6
1728447300000|2024-10-09 04:15:00|2554|2548|2554|2548|2554.3|2548.3|2554|2548|3
1728447600000|2024-10-09 04:20:00|2553.8|2547.8|2553.3|2547.3|2553.8|2547.8|2553.3|2547.3|5
1728447900000|2024-10-09 04:25:00|2553|2547|2552.8|2546.8|2553.5|2547.5|2552.8|2546.8|6
1728448200000|2024-10-09 04:30:00|2553|2547|2552|2546|2553|2547|2551.3|2545.3|6
1728448500000|2024-10-09 04:35:00|2552.3|2546.3|2553.3|2547.3|2553.3|2547.3|2552.3|2546.3|4
1728448800000|2024-10-09 04:40:00|2553|2547|2553|2547|2553.3|2547.3|2552.8|2546.8|10
1728449100000|2024-10-09 04:45:00|2553.3|2547.3|2554.8|2548.8|2554.8|2548.8|2553|2547|8
1728449400000|2024-10-09 04:50:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2555|2549|4
1728449700000|2024-10-09 04:55:00|2555.5|2549.5|2558|2552|2558.3|2552.3|2555.5|2549.5|11
1728450000000|2024-10-09 05:00:00|2557.8|2551.8|2572.3|2566.3|2572.3|2566.3|2557.5|2551.5|147
1728450300000|2024-10-09 05:05:00|2571.8|2565.8|2577|2571|2578.8|2572.8|2571.3|2565.3|91
1728450600000|2024-10-09 05:10:00|2576.8|2570.8|2574|2568|2579.3|2573.3|2573.8|2567.8|85
1728450900000|2024-10-09 05:15:00|2573.8|2567.8|2572.3|2566.3|2574.8|2568.8|2569.5|2563.5|48
1728451200000|2024-10-09 05:20:00|2572.5|2566.5|2573.8|2567.8|2573.8|2567.8|2571|2565|43
1728451500000|2024-10-09 05:25:00|2574|2568|2572.8|2563.8|2574.3|2568.3|2571|2563.8|42
1728451800000|2024-10-09 05:30:00|2573|2564|2571.8|2565.8|2576|2568.8|2571|2563.3|140
1728452100000|2024-10-09 05:35:00|2572|2566|2577.5|2571.5|2578.3|2572.3|2571.3|2565.3|151
1728452400000|2024-10-09 05:40:00|2577.8|2571.8|2575|2569|2577.8|2571.8|2574.3|2568.3|122
1728452700000|2024-10-09 05:45:00|2575.3|2569.3|2576|2570|2578.5|2572.5|2574|2568|121
1728453000000|2024-10-09 05:50:00|2575.8|2569.8|2577.5|2571.5|2578|2572|2575|2569|94
1728453300000|2024-10-09 05:55:00|2577.3|2571.3|2572.5|2566.5|2577.5|2571.5|2571.3|2565.3|90
1728453600000|2024-10-09 06:00:00|2572.8|2566.8|2576.5|2570.5|2577.5|2571.5|2572.5|2566.5|145
1728453900000|2024-10-09 06:05:00|2576.8|2570.8|2571.3|2565.3|2578.5|2572.5|2570.8|2564.8|107
1728454200000|2024-10-09 06:10:00|2571|2565|2571.5|2565.5|2573|2567|2571|2565|176
1728454500000|2024-10-09 06:15:00|2571.3|2565.3|2570.5|2564.5|2572.5|2566.5|2570|2564|99
1728454800000|2024-10-09 06:20:00|2570.8|2564.8|2567.5|2561.5|2570.8|2564.8|2567.5|2561.5|87
1728455100000|2024-10-09 06:25:00|2567.8|2561.8|2566.5|2560.5|2570.5|2564.5|2566|2560|97
1728455400000|2024-10-09 06:30:00|2566.3|2560.3|2564.8|2558.8|2568.8|2562.8|2564.5|2558.5|89
1728455700000|2024-10-09 06:35:00|2564.5|2558.5|2564.3|2558.3|2565.5|2559.5|2563|2557|108
1728456000000|2024-10-09 06:40:00|2564|2558|2563.3|2557.3|2566|2560|2563|2557|82
1728456300000|2024-10-09 06:45:00|2563|2557|2564|2558|2565|2559|2562|2556|94
1728456600000|2024-10-09 06:50:00|2563.8|2557.8|2565.5|2559.5|2567|2561|2563.8|2557.8|78
1728456900000|2024-10-09 06:55:00|2565.8|2559.8|2568.3|2562.3|2568.3|2562.3|2565|2559|60
1728457200000|2024-10-09 07:00:00|2568|2562|2557.5|2551.5|2568|2562|2557.3|2551.3|87
1728457500000|2024-10-09 07:05:00|2557.3|2551.3|2550|2544|2557.8|2551.8|2548.8|2542.8|81
1728457800000|2024-10-09 07:10:00|2549.8|2543.8|2549|2543|2550.3|2544.3|2547|2541|98
1728458100000|2024-10-09 07:15:00|2549.3|2543.3|2555.3|2549.3|2557.5|2551.5|2549.3|2543.3|93
1728458400000|2024-10-09 07:20:00|2555.5|2549.5|2560|2554|2560.5|2554.5|2555.5|2549.5|58
1728458700000|2024-10-09 07:25:00|2558.8|2552.8|2564.5|2558.5|2566.3|2560.3|2558.8|2552.8|72
1728459000000|2024-10-09 07:30:00|2564.8|2558.8|2568.3|2562.3|2568.5|2562.5|2564.3|2558.3|72
1728459300000|2024-10-09 07:35:00|2568|2562|2563|2557|2568|2562|2561.8|2555.8|49
1728459600000|2024-10-09 07:40:00|2562.8|2556.8|2560.5|2554.5|2562.8|2556.8|2559.3|2553.3|39
1728459900000|2024-10-09 07:45:00|2560.3|2554.3|2561.5|2555.5|2562.5|2556.5|2558.3|2552.3|40
1728460200000|2024-10-09 07:50:00|2561.8|2555.8|2561.8|2555.8|2562.3|2556.3|2560.3|2554.3|44
1728460500000|2024-10-09 07:55:00|2561.5|2555.5|2561.5|2555.5|2562.5|2556.5|2559.8|2553.8|56
1728460800000|2024-10-09 08:00:00|2561.3|2555.3|2557|2551|2562.3|2556.3|2556.5|2550.5|98
1728461100000|2024-10-09 08:05:00|2556.8|2550.8|2550|2544|2557|2551|2549.3|2543.3|70
1728461400000|2024-10-09 08:10:00|2550.3|2544.3|2550.8|2544.8|2551.8|2545.8|2549.3|2543.3|69
1728461700000|2024-10-09 08:15:00|2550.5|2544.5|2551.3|2545.3|2552.8|2546.8|2549.8|2543.8|53
1728462000000|2024-10-09 08:20:00|2551|2545|2553.5|2547.5|2553.5|2547.5|2549|2543|44
1728462300000|2024-10-09 08:25:00|2553.3|2547.3|2550.5|2544.5|2553.3|2547.3|2549.8|2543.8|34
1728462600000|2024-10-09 08:30:00|2550.8|2544.8|2553.8|2547.8|2554|2548|2550.8|2544.8|26
1728462900000|2024-10-09 08:35:00|2553.5|2547.5|2556|2550|2556.8|2550.8|2553.5|2547.5|54
1728463200000|2024-10-09 08:40:00|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2554.8|2548.8|46
1728463500000|2024-10-09 08:45:00|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2553.5|2547.5|32
1728463800000|2024-10-09 08:50:00|2555|2549|2553.3|2547.3|2555|2549|2553|2547|20
1728464100000|2024-10-09 08:55:00|2553|2547|2554.5|2548.5|2555|2549|2552|2546|47
1728464400000|2024-10-09 09:00:00|2554.8|2548.8|2553.3|2547.3|2557|2551|2553.3|2547.3|38
1728464700000|2024-10-09 09:05:00|2553|2547|2555.3|2549.3|2555.3|2549.3|2552.5|2546.5|38
1728465000000|2024-10-09 09:10:00|2555.5|2549.5|2554.5|2548.5|2555.8|2549.8|2553|2547|42
1728465300000|2024-10-09 09:15:00|2554.3|2548.3|2555.8|2549.8|2555.8|2549.8|2554.3|2548.3|30
1728465600000|2024-10-09 09:20:00|2555.5|2549.5|2556.5|2550.5|2557|2551|2554.8|2548.8|41
1728465900000|2024-10-09 09:25:00|2556.3|2550.3|2554.5|2548.5|2558|2552|2554|2548|54
1728466200000|2024-10-09 09:30:00|2554.8|2548.8|2552|2546|2554.8|2548.8|2552|2546|44
1728466500000|2024-10-09 09:35:00|2552.3|2546.3|2549.5|2543.5|2552.3|2546.3|2549.3|2543.3|39
1728466800000|2024-10-09 09:40:00|2549.8|2543.8|2550.3|2544.3|2550.8|2544.8|2549.3|2543.3|31
1728467100000|2024-10-09 09:45:00|2550|2544|2550.3|2544.3|2550.8|2544.8|2549.3|2543.3|41
1728467400000|2024-10-09 09:50:00|2550|2544|2552.5|2546.5|2552.8|2546.8|2549.3|2543.3|50
1728467700000|2024-10-09 09:55:00|2552.8|2546.8|2549.8|2543.8|2552.8|2546.8|2549.8|2543.8|52
1728468000000|2024-10-09 10:00:00|2549.5|2543.5|2550|2544|2550.8|2544.8|2549.3|2543.3|39
1728468300000|2024-10-09 10:05:00|2549.8|2543.8|2549.5|2543.5|2550.5|2544.5|2549.3|2543.3|13
1728468600000|2024-10-09 10:10:00|2549.3|2543.3|2549.3|2543.3|2550.3|2544.3|2548.5|2542.5|16
1728468900000|2024-10-09 10:15:00|2549|2543|2547.3|2541.3|2550|2544|2547.3|2541.3|24
1728469200000|2024-10-09 10:20:00|2547.5|2541.5|2547.3|2541.3|2547.8|2541.8|2546|2540|34
1728469500000|2024-10-09 10:25:00|2547|2541|2546.3|2540.3|2547|2541|2546|2540|13
1728469800000|2024-10-09 10:30:00|2546.5|2540.5|2546|2540|2547.8|2541.8|2545.5|2539.5|24
1728470100000|2024-10-09 10:35:00|2546.3|2540.3|2547.5|2541.5|2547.5|2541.5|2546.3|2540.3|20
1728470400000|2024-10-09 10:40:00|2547.8|2541.8|2551.5|2545.5|2552|2546|2547.8|2541.8|40
1728470700000|2024-10-09 10:45:00|2551.8|2545.8|2550|2544|2551.8|2545.8|2549|2543|46
1728471000000|2024-10-09 10:50:00|2549.8|2543.8|2548.8|2542.8|2550.5|2544.5|2548.8|2542.8|34
1728471300000|2024-10-09 10:55:00|2548.5|2542.5|2545|2539|2548.5|2542.5|2545|2539|60
1728471600000|2024-10-09 11:00:00|2545.3|2539.3|2545.5|2539.5|2546.3|2540.3|2543.8|2537.8|49
1728471900000|2024-10-09 11:05:00|2545.3|2539.3|2546.8|2540.8|2547.8|2541.8|2545|2539|53
1728472200000|2024-10-09 11:10:00|2546.5|2540.5|2547.3|2541.3|2547.8|2541.8|2545|2539|28
1728472500000|2024-10-09 11:15:00|2547.5|2541.5|2545.3|2539.3|2547.8|2541.8|2543.8|2537.8|30
1728472800000|2024-10-09 11:20:00|2545.5|2539.5|2546.8|2540.8|2546.8|2540.8|2545.3|2539.3|16
1728473100000|2024-10-09 11:25:00|2547|2541|2547.8|2541.8|2548.3|2542.3|2546.8|2540.8|42
1728473400000|2024-10-09 11:30:00|2548|2542|2545.3|2539.3|2548.3|2542.3|2544.3|2538.3|34
1728473700000|2024-10-09 11:35:00|2545|2539|2542.5|2536.5|2545.5|2539.5|2542|2536|34
1728474000000|2024-10-09 11:40:00|2542.8|2536.8|2546.3|2540.3|2546.5|2540.5|2542.5|2536.5|58
1728474300000|2024-10-09 11:45:00|2546|2540|2542.5|2536.5|2546|2540|2541.3|2535.3|57
1728474600000|2024-10-09 11:50:00|2542.8|2536.8|2545.3|2539.3|2546|2540|2542.8|2536.8|63
1728474900000|2024-10-09 11:55:00|2545.5|2539.5|2544.8|2538.8|2546.8|2540.8|2543|2537|81
1728475200000|2024-10-09 12:00:00|2545|2539|2545.5|2539.5|2548|2542|2544.5|2538.5|67
1728475500000|2024-10-09 12:05:00|2545.8|2539.8|2545.5|2539.5|2547|2541|2544.8|2538.8|23
1728475800000|2024-10-09 12:10:00|2545.8|2539.8|2542.8|2536.8|2545.8|2539.8|2542.8|2536.8|36
1728476100000|2024-10-09 12:15:00|2543|2537|2543.3|2537.3|2544.3|2538.3|2542.3|2536.3|36
1728476400000|2024-10-09 12:20:00|2542.8|2536.8|2542.8|2536.8|2543.3|2537.3|2542|2536|29
1728476700000|2024-10-09 12:25:00|2542.5|2536.5|2543.3|2537.3|2543.5|2537.5|2542.3|2536.3|25
1728477000000|2024-10-09 12:30:00|2543|2537|2542.5|2536.5|2545|2539|2542.3|2536.3|38
1728477300000|2024-10-09 12:35:00|2542.3|2536.3|2538.5|2532.5|2543|2537|2538.5|2532.5|35
1728477600000|2024-10-09 12:40:00|2538.3|2532.3|2537.3|2531.3|2538.3|2532.3|2533|2527|67
1728477900000|2024-10-09 12:45:00|2537|2531|2537.8|2531.8|2538|2532|2533.8|2527.8|59
1728478200000|2024-10-09 12:50:00|2537.5|2531.5|2537.3|2531.3|2537.8|2531.8|2535.8|2529.8|59
1728478500000|2024-10-09 12:55:00|2537|2531|2536.3|2530.3|2538|2532|2534.3|2528.3|76
1728478800000|2024-10-09 13:00:00|2536|2530|2532.8|2526.8|2537.8|2531.8|2526.5|2520.5|225
1728479100000|2024-10-09 13:05:00|2532.5|2526.5|2530|2524|2533.8|2527.8|2529|2523|151
1728479400000|2024-10-09 13:10:00|2530.3|2524.3|2524|2518|2533|2527|2524|2518|192
1728479700000|2024-10-09 13:15:00|2523.8|2517.8|2522.5|2516.5|2524.8|2518.8|2519.3|2513.3|123
1728480000000|2024-10-09 13:20:00|2522.8|2516.8|2521.3|2515.3|2523|2517|2520|2514|111
1728480300000|2024-10-09 13:25:00|2520.5|2514.5|2521.5|2515.5|2521.8|2515.8|2519.3|2513.3|80
1728480600000|2024-10-09 13:30:00|2521.3|2515.3|2516|2510|2522.5|2516.5|2515.8|2509.8|135
1728480900000|2024-10-09 13:35:00|2515.8|2509.8|2512.8|2506.8|2515.8|2509.8|2509.5|2503.5|171
1728481200000|2024-10-09 13:40:00|2512.5|2506.5|2511.8|2505.8|2515.3|2509.3|2511|2505|185
1728481500000|2024-10-09 13:45:00|2512|2506|2512.3|2506.3|2513.5|2507.5|2508.5|2502.5|167
1728481800000|2024-10-09 13:50:00|2512|2506|2510.3|2504.3|2512|2506|2507.8|2501.8|133
1728482100000|2024-10-09 13:55:00|2510|2504|2511.8|2505.8|2513.3|2507.3|2508.5|2502.5|137
1728482400000|2024-10-09 14:00:00|2511.5|2505.5|2513.3|2507.3|2515.3|2509.3|2511.3|2505.3|98
1728482700000|2024-10-09 14:05:00|2513.5|2507.5|2512.3|2506.3|2514|2508|2509|2503|103
1728483000000|2024-10-09 14:10:00|2512.5|2506.5|2510.5|2504.5|2513.5|2507.5|2509.5|2503.5|126
1728483300000|2024-10-09 14:15:00|2510.3|2504.3|2513.3|2507.3|2514|2508|2508|2502|139
1728483600000|2024-10-09 14:20:00|2513.5|2507.5|2514.8|2508.8|2515.3|2509.3|2512|2506|89
1728483900000|2024-10-09 14:25:00|2515|2509|2514|2508|2516|2510|2513.3|2507.3|67
1728484200000|2024-10-09 14:30:00|2514.3|2508.3|2518|2512|2519.5|2513.5|2514.3|2508.3|120
1728484500000|2024-10-09 14:35:00|2518.3|2512.3|2519|2513|2520|2514|2516.8|2510.8|94
1728484800000|2024-10-09 14:40:00|2519.3|2513.3|2521.8|2515.8|2522.5|2516.5|2517.8|2511.8|100
1728485100000|2024-10-09 14:45:00|2521.5|2515.5|2521.8|2515.8|2523|2517|2516.5|2510.5|86
1728485400000|2024-10-09 14:50:00|2522|2516|2527.5|2521.5|2527.5|2521.5|2520.5|2514.5|79
1728485700000|2024-10-09 14:55:00|2527|2521|2531.5|2525.5|2532.5|2526.5|2525.3|2519.3|68
1728486000000|2024-10-09 15:00:00|2532|2526|2531.5|2525.5|2534.5|2528.5|2527|2521|82
1728486300000|2024-10-09 15:05:00|2531.8|2525.8|2538.3|2532.3|2538.3|2532.3|2530.8|2524.8|116
1728486600000|2024-10-09 15:10:00|2538.5|2532.5|2536.8|2530.8|2542.3|2536.3|2536.5|2530.5|93
1728486900000|2024-10-09 15:15:00|2536.5|2530.5|2530.5|2524.5|2538.3|2532.3|2530.5|2524.5|114
1728487200000|2024-10-09 15:20:00|2530.3|2524.3|2542.8|2536.8|2544.3|2538.3|2530|2524|187
1728487500000|2024-10-09 15:25:00|2543|2537|2544.8|2538.8|2546.8|2540.8|2542|2536|160
1728487800000|2024-10-09 15:30:00|2544.5|2538.5|2541|2535|2544.8|2538.8|2540.8|2534.8|78
1728488100000|2024-10-09 15:35:00|2541.3|2535.3|2542.5|2536.5|2542.8|2536.8|2540.3|2534.3|37
1728488400000|2024-10-09 15:40:00|2542.8|2536.8|2539.8|2533.8|2543.8|2537.8|2539.8|2533.8|32
1728488700000|2024-10-09 15:45:00|2540|2534|2539.8|2533.8|2541|2535|2538.5|2532.5|39
1728489000000|2024-10-09 15:50:00|2539.5|2533.5|2539|2533|2540|2534|2538|2532|37
1728489300000|2024-10-09 15:55:00|2539.3|2533.3|2542.5|2536.5|2543|2537|2539.3|2533.3|31
1728489600000|2024-10-09 16:00:00|2542.8|2536.8|2541|2535|2543.3|2537.3|2541|2535|34
1728489900000|2024-10-09 16:05:00|2541.3|2535.3|2541.8|2535.8|2542|2536|2541|2535|17
1728490200000|2024-10-09 16:10:00|2542|2536|2541.3|2535.3|2543|2537|2541.3|2535.3|16
1728490500000|2024-10-09 16:15:00|2541.5|2535.5|2541.3|2535.3|2543|2537|2541.3|2535.3|25
1728490800000|2024-10-09 16:20:00|2541|2535|2541.5|2535.5|2541.5|2535.5|2540.5|2534.5|30
1728491100000|2024-10-09 16:25:00|2541.3|2535.3|2542|2536|2542|2536|2540.8|2534.8|24
1728491400000|2024-10-09 16:30:00|2541.8|2535.8|2541.3|2535.3|2542|2536|2540.3|2534.3|22
1728491700000|2024-10-09 16:35:00|2541.5|2535.5|2542.5|2536.5|2542.5|2536.5|2540.5|2534.5|29
1728492000000|2024-10-09 16:40:00|2542.3|2536.3|2543.5|2537.5|2543.5|2537.5|2542.3|2536.3|16
1728492300000|2024-10-09 16:45:00|2543.8|2537.8|2543.3|2537.3|2544|2538|2542.8|2536.8|15
1728492600000|2024-10-09 16:50:00|2543.5|2537.5|2544.5|2538.5|2544.5|2538.5|2543.5|2537.5|17
1728492900000|2024-10-09 16:55:00|2544.8|2538.8|2544.4|2538.4|2544.9|2538.9|2543.6|2537.6|30
1728493200000|2024-10-09 17:00:00|2544.1|2538.1|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|21
1728493500000|2024-10-09 17:05:00|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|19
1728493800000|2024-10-09 17:10:00|2544.9|2538.9|2544.9|2538.9|2545.6|2539.6|2544.6|2538.6|12
1728494100000|2024-10-09 17:15:00|2545.1|2539.1|2546.6|2540.6|2547.1|2541.1|2545.1|2539.1|21
1728494400000|2024-10-09 17:20:00|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|3
1728494700000|2024-10-09 17:25:00|2546.6|2540.6|2546.9|2540.9|2547.1|2541.1|2546.4|2540.4|16
1728495000000|2024-10-09 17:30:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1728495300000|2024-10-09 17:35:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1728495600000|2024-10-09 17:40:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|11
1728495900000|2024-10-09 17:45:00|2546.6|2540.6|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|6
1728496200000|2024-10-09 17:50:00|2547.1|2541.1|2546.6|2540.6|2547.6|2541.6|2546.1|2540.1|18
1728496500000|2024-10-09 17:55:00|2546.4|2540.4|2551.8|2536.8|2551.8|2540.4|2546.4|2535.3|6
1728518400000|2024-10-10 00:00:00|2548.8|2542.8|2551.3|2545.3|2552.5|2546.5|2548.5|2542.5|37
1728518700000|2024-10-10 00:05:00|2551|2545|2552|2546|2552.5|2546.5|2549.8|2543.8|26
1728519000000|2024-10-10 00:10:00|2551.8|2545.8|2552.5|2546.5|2553.3|2547.3|2551.5|2545.5|16
1728519300000|2024-10-10 00:15:00|2552.8|2546.8|2551|2545|2552.8|2546.8|2551|2545|20
1728519600000|2024-10-10 00:20:00|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2548.8|2542.8|18
1728519900000|2024-10-10 00:25:00|2551|2545|2551|2545|2551|2545|2550.3|2544.3|7
1728520200000|2024-10-10 00:30:00|2550.8|2544.8|2551.8|2545.8|2552|2546|2550.3|2544.3|10
1728520500000|2024-10-10 00:35:00|2551|2545|2550.5|2544.5|2551|2545|2550|2544|18
1728520800000|2024-10-10 00:40:00|2550.3|2544.3|2550.8|2544.8|2551|2545|2550|2544|11
1728521100000|2024-10-10 00:45:00|2550.5|2544.5|2551.5|2545.5|2551.5|2545.5|2550|2544|14
1728521400000|2024-10-10 00:50:00|2551.3|2545.3|2550.3|2544.3|2551.3|2545.3|2550|2544|12
1728521700000|2024-10-10 00:55:00|2550.5|2544.5|2552|2543|2552.5|2544.8|2549.5|2543|14
1728522000000|2024-10-10 01:00:00|2552.5|2543.5|2548.5|2542.5|2555.3|2546.3|2546.8|2540.5|119
1728522300000|2024-10-10 01:05:00|2548.8|2542.8|2546.5|2540.5|2551.3|2545.3|2544.3|2538.3|133
1728522600000|2024-10-10 01:10:00|2546.8|2540.8|2549.3|2543.3|2550|2544|2546.3|2540.3|108
1728522900000|2024-10-10 01:15:00|2549|2543|2545.3|2539.3|2549.8|2543.8|2544.5|2538.5|93
1728523200000|2024-10-10 01:20:00|2545|2539|2548.8|2542.8|2548.8|2542.8|2544.3|2538.3|51
1728523500000|2024-10-10 01:25:00|2549.3|2543.3|2550.5|2544.5|2550.5|2544.5|2548.5|2542.5|34
1728523800000|2024-10-10 01:30:00|2550.8|2544.8|2548|2542|2553|2547|2546|2540|108
1728524100000|2024-10-10 01:35:00|2547.8|2541.8|2547.5|2541.5|2550.8|2544.8|2545|2539|177
1728524400000|2024-10-10 01:40:00|2547.3|2541.3|2551.8|2545.8|2554|2548|2547|2541|112
1728524700000|2024-10-10 01:45:00|2552|2546|2546.8|2540.8|2552.5|2546.5|2546.3|2540.3|107
1728525000000|2024-10-10 01:50:00|2547|2541|2545.5|2539.5|2548.3|2542.3|2545.3|2539.3|92
1728525300000|2024-10-10 01:55:00|2545.3|2539.3|2547.5|2541.5|2547.8|2541.8|2544.5|2538.5|84
1728525600000|2024-10-10 02:00:00|2547.8|2541.8|2552|2546|2552.5|2546.5|2546.5|2540.5|89
1728525900000|2024-10-10 02:05:00|2552.3|2546.3|2549.8|2543.8|2555.8|2549.8|2549|2543|112
1728526200000|2024-10-10 02:10:00|2549.5|2543.5|2547.3|2541.3|2550|2544|2545|2539|121
1728526500000|2024-10-10 02:15:00|2547|2541|2545.5|2539.5|2547|2541|2544|2538|33
1728526800000|2024-10-10 02:20:00|2545.8|2539.8|2546.5|2540.5|2548.3|2542.3|2545.8|2539.8|24
1728527100000|2024-10-10 02:25:00|2546.3|2540.3|2549|2543|2549.3|2543.3|2545|2539|30
1728527400000|2024-10-10 02:30:00|2549.3|2543.3|2560.5|2554.5|2561|2555|2549|2543|136
1728527700000|2024-10-10 02:35:00|2560.8|2554.8|2563.8|2557.8|2565|2559|2560.5|2554.5|36
1728528000000|2024-10-10 02:40:00|2564|2558|2563.8|2557.8|2565|2559|2562.8|2556.8|99
1728528300000|2024-10-10 02:45:00|2564|2558|2558|2552|2564.5|2558.5|2557|2551|83
1728528600000|2024-10-10 02:50:00|2557.8|2551.8|2558.5|2552.5|2558.8|2552.8|2555.5|2549.5|74
1728528900000|2024-10-10 02:55:00|2558.3|2552.3|2559.8|2553.8|2561|2555|2557.5|2551.5|46
1728529200000|2024-10-10 03:00:00|2559.5|2553.5|2560|2554|2560.5|2554.5|2557.8|2551.8|46
1728529500000|2024-10-10 03:05:00|2560.3|2554.3|2561.5|2555.5|2562.3|2556.3|2558.8|2552.8|44
1728529800000|2024-10-10 03:10:00|2561.8|2555.8|2564.8|2558.8|2565.3|2559.3|2561|2555|57
1728530100000|2024-10-10 03:15:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2564.3|2558.3|61
1728530400000|2024-10-10 03:20:00|2565.5|2559.5|2563.5|2557.5|2568.3|2562.3|2562.8|2556.8|48
1728530700000|2024-10-10 03:25:00|2563.8|2557.8|2565.3|2556.3|2566.5|2560.5|2563.3|2556.3|39
1728531000000|2024-10-10 03:30:00|2565.5|2556.5|2564.5|2558.5|2565.8|2558.5|2563|2556.5|18
1728531300000|2024-10-10 03:35:00|2564.3|2558.3|2566.5|2560.5|2566.8|2560.8|2564.3|2558.3|16
1728531600000|2024-10-10 03:40:00|2566.3|2560.3|2562|2556|2566.5|2560.5|2562|2556|29
1728531900000|2024-10-10 03:45:00|2561.5|2555.5|2563|2557|2563|2557|2561|2555|19
1728532200000|2024-10-10 03:50:00|2562.8|2556.8|2563.5|2557.5|2563.5|2557.5|2562|2556|16
1728532500000|2024-10-10 03:55:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563|2557|5
1728532800000|2024-10-10 04:00:00|2563|2557|2564.3|2558.3|2564.5|2558.5|2563|2557|9
1728533100000|2024-10-10 04:05:00|2564|2558|2564|2558|2564.3|2558.3|2563.3|2557.3|9
1728533400000|2024-10-10 04:10:00|2563.8|2557.8|2564.3|2558.3|2565.5|2559.5|2563.8|2557.8|9
1728533700000|2024-10-10 04:15:00|2564|2558|2563.5|2557.5|2564|2558|2563.3|2557.3|7
1728534000000|2024-10-10 04:20:00|2564|2558|2563.8|2557.8|2565.5|2559.5|2563.8|2557.8|13
1728534300000|2024-10-10 04:25:00|2564|2558|2564|2558|2564.3|2558.3|2564|2558|9
1728534600000|2024-10-10 04:30:00|2563.8|2557.8|2564|2558|2564|2558|2563.5|2557.5|5
1728534900000|2024-10-10 04:35:00|2564.3|2558.3|2566|2560|2566|2560|2564.3|2558.3|11
1728535200000|2024-10-10 04:40:00|2565.8|2559.8|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|12
1728535500000|2024-10-10 04:45:00|2566.3|2560.3|2567.5|2561.5|2568|2562|2566.3|2560.3|12
1728535800000|2024-10-10 04:50:00|2567.8|2561.8|2567.5|2561.5|2568|2562|2567.5|2561.5|12
1728536100000|2024-10-10 04:55:00|2567.8|2561.8|2567.8|2561.8|2568.5|2562.5|2567.8|2561.8|11
1728536400000|2024-10-10 05:00:00|2567.5|2561.5|2570.3|2564.3|2570.8|2564.8|2567.3|2561.3|55
1728536700000|2024-10-10 05:05:00|2570|2564|2570.3|2564.3|2571.8|2565.8|2569.8|2563.8|42
1728537000000|2024-10-10 05:10:00|2570.5|2564.5|2569.5|2563.5|2570.5|2564.5|2568|2562|40
1728537300000|2024-10-10 05:15:00|2569.3|2563.3|2566|2560|2569.8|2563.8|2566|2560|25
1728537600000|2024-10-10 05:20:00|2565.8|2559.8|2563.8|2557.8|2565.8|2559.8|2563|2557|34
1728537900000|2024-10-10 05:25:00|2564|2558|2567.5|2558.5|2567.5|2559.5|2564|2557.8|28
1728538200000|2024-10-10 05:30:00|2568|2559|2559.5|2553.5|2568|2559|2558.8|2551.5|99
1728538500000|2024-10-10 05:35:00|2560|2554|2562.8|2556.8|2563|2557|2558.5|2552.5|58
1728538800000|2024-10-10 05:40:00|2562.5|2556.5|2570.3|2564.3|2570.5|2564.5|2562|2556|91
1728539100000|2024-10-10 05:45:00|2570|2564|2567|2561|2570.5|2564.5|2566.8|2560.8|50
1728539400000|2024-10-10 05:50:00|2567.3|2561.3|2566.3|2560.3|2567.5|2561.5|2563.3|2557.3|47
1728539700000|2024-10-10 05:55:00|2565.8|2559.8|2564.5|2558.5|2567|2561|2564|2558|74
1728540000000|2024-10-10 06:00:00|2564.8|2558.8|2562.3|2556.3|2565.3|2559.3|2561.8|2555.8|64
1728540300000|2024-10-10 06:05:00|2562.8|2556.8|2560.3|2554.3|2563|2557|2559|2553|79
1728540600000|2024-10-10 06:10:00|2560.8|2554.8|2561.5|2555.5|2562.5|2556.5|2560.5|2554.5|86
1728540900000|2024-10-10 06:15:00|2561.3|2555.3|2556|2550|2561.5|2555.5|2555.8|2549.8|73
1728541200000|2024-10-10 06:20:00|2556.3|2550.3|2558|2552|2558.5|2552.5|2555.5|2549.5|62
1728541500000|2024-10-10 06:25:00|2557.8|2551.8|2556|2550|2557.8|2551.8|2555.3|2549.3|24
1728541800000|2024-10-10 06:30:00|2555.8|2549.8|2559.5|2553.5|2560.8|2554.8|2555.5|2549.5|73
1728542100000|2024-10-10 06:35:00|2559.8|2553.8|2555|2549|2559.8|2553.8|2554.5|2548.5|63
1728542400000|2024-10-10 06:40:00|2555.3|2549.3|2546.5|2540.5|2555.3|2549.3|2546.5|2540.5|64
1728542700000|2024-10-10 06:45:00|2546.8|2540.8|2546.8|2540.8|2547.5|2541.5|2545.5|2539.5|78
1728543000000|2024-10-10 06:50:00|2547|2541|2544.5|2538.5|2547.8|2541.8|2544.3|2538.3|64
1728543300000|2024-10-10 06:55:00|2544.3|2538.3|2548.8|2542.8|2549.3|2543.3|2544.3|2538.3|86
1728543600000|2024-10-10 07:00:00|2549.5|2543.5|2551.5|2545.5|2551.8|2545.8|2546|2540|122
1728543900000|2024-10-10 07:05:00|2551.8|2545.8|2550.3|2544.3|2552.3|2546.3|2546.8|2540.8|65
1728544200000|2024-10-10 07:10:00|2550|2544|2553|2547|2553.3|2547.3|2548.5|2542.5|79
1728544500000|2024-10-10 07:15:00|2553.3|2547.3|2558.5|2552.5|2558.8|2552.8|2553|2547|64
1728544800000|2024-10-10 07:20:00|2558.3|2552.3|2559.8|2553.8|2563.5|2557.5|2557.8|2551.8|85
1728545100000|2024-10-10 07:25:00|2559.5|2553.5|2560|2554|2560.3|2554.3|2555|2549|96
1728545400000|2024-10-10 07:30:00|2559.8|2553.8|2562|2556|2562.8|2556.8|2556.3|2550.3|102
1728545700000|2024-10-10 07:35:00|2561.8|2555.8|2560.3|2554.3|2563.8|2557.8|2559.3|2553.3|58
1728546000000|2024-10-10 07:40:00|2560|2554|2559.5|2553.5|2561.5|2555.5|2558.5|2552.5|58
1728546300000|2024-10-10 07:45:00|2559.8|2553.8|2560|2554|2560|2554|2556|2550|63
1728546600000|2024-10-10 07:50:00|2560.3|2554.3|2554.8|2548.8|2560.5|2554.5|2554.5|2548.5|73
1728546900000|2024-10-10 07:55:00|2554.5|2548.5|2559.3|2553.3|2559.5|2553.5|2554|2548|56
1728547200000|2024-10-10 08:00:00|2559|2553|2555.3|2549.3|2559|2553|2552.5|2546.5|117
1728547500000|2024-10-10 08:05:00|2555.5|2549.5|2553|2547|2557.3|2551.3|2552.5|2546.5|81
1728547800000|2024-10-10 08:10:00|2552.8|2546.8|2555.8|2549.8|2557.3|2551.3|2551.3|2545.3|65
1728548100000|2024-10-10 08:15:00|2556|2550|2556.8|2550.8|2558.8|2552.8|2555|2549|49
1728548400000|2024-10-10 08:20:00|2556.5|2550.5|2552|2546|2556.8|2550.8|2551.8|2545.8|47
1728548700000|2024-10-10 08:25:00|2552.3|2546.3|2552.5|2546.5|2554.8|2548.8|2549.5|2543.5|70
1728549000000|2024-10-10 08:30:00|2552.3|2546.3|2554|2548|2555|2549|2551.5|2545.5|52
1728549300000|2024-10-10 08:35:00|2553.8|2547.8|2555.8|2549.8|2557|2551|2553.8|2547.8|49
1728549600000|2024-10-10 08:40:00|2556|2550|2555.5|2549.5|2557|2551|2555.5|2549.5|46
1728549900000|2024-10-10 08:45:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2554.3|2548.3|34
1728550200000|2024-10-10 08:50:00|2555.3|2549.3|2555.3|2549.3|2558|2552|2554.5|2548.5|50
1728550500000|2024-10-10 08:55:00|2555.5|2549.5|2554.3|2548.3|2556.5|2550.5|2554.3|2548.3|32
1728550800000|2024-10-10 09:00:00|2554|2548|2554.3|2548.3|2554.3|2548.3|2552.3|2546.3|38
1728551100000|2024-10-10 09:05:00|2554.5|2548.5|2553.8|2547.8|2554.8|2548.8|2553.5|2547.5|24
1728551400000|2024-10-10 09:10:00|2553.5|2547.5|2553.8|2547.8|2555|2549|2553.3|2547.3|31
1728551700000|2024-10-10 09:15:00|2554|2548|2553.8|2547.8|2555.3|2549.3|2553.3|2547.3|29
1728552000000|2024-10-10 09:20:00|2554|2548|2554.5|2548.5|2554.8|2548.8|2553.3|2547.3|37
1728552300000|2024-10-10 09:25:00|2554.8|2548.8|2557|2551|2559|2553|2554.8|2548.8|61
1728552600000|2024-10-10 09:30:00|2557.3|2551.3|2555|2549|2558|2552|2555|2549|77
1728552900000|2024-10-10 09:35:00|2555.3|2549.3|2558.5|2552.5|2560.5|2554.5|2555.3|2549.3|52
1728553200000|2024-10-10 09:40:00|2558.3|2552.3|2556.3|2550.3|2559|2553|2556|2550|53
1728553500000|2024-10-10 09:45:00|2556.5|2550.5|2555.8|2549.8|2556.8|2550.8|2555.5|2549.5|38
1728553800000|2024-10-10 09:50:00|2555.5|2549.5|2554.8|2548.8|2556.3|2550.3|2553.8|2547.8|40
1728554100000|2024-10-10 09:55:00|2555|2549|2554.5|2548.5|2555.3|2549.3|2553.5|2547.5|18
1728554400000|2024-10-10 10:00:00|2554.3|2548.3|2555.3|2549.3|2557.5|2551.5|2553.8|2547.8|47
1728554700000|2024-10-10 10:05:00|2555.5|2549.5|2552.3|2546.3|2555.8|2549.8|2552.3|2546.3|38
1728555000000|2024-10-10 10:10:00|2552.5|2546.5|2555|2549|2555|2549|2552.3|2546.3|49
1728555300000|2024-10-10 10:15:00|2555.3|2549.3|2553.5|2547.5|2556.3|2550.3|2552.8|2546.8|56
1728555600000|2024-10-10 10:20:00|2553.8|2547.8|2553.8|2547.8|2555.3|2549.3|2553.8|2547.8|32
1728555900000|2024-10-10 10:25:00|2553.5|2547.5|2554.3|2548.3|2554.8|2548.8|2552.3|2546.3|33
1728556200000|2024-10-10 10:30:00|2554.8|2548.8|2558|2552|2558.3|2552.3|2554.8|2548.8|57
1728556500000|2024-10-10 10:35:00|2558.5|2552.5|2553.8|2547.8|2558.5|2552.5|2553.8|2547.8|48
1728556800000|2024-10-10 10:40:00|2554|2548|2555.8|2549.8|2556.8|2550.8|2554|2548|41
1728557100000|2024-10-10 10:45:00|2555.5|2549.5|2557.3|2551.3|2557.5|2551.5|2554.8|2548.8|35
1728557400000|2024-10-10 10:50:00|2557|2551|2554.8|2548.8|2557|2551|2554.5|2548.5|40
1728557700000|2024-10-10 10:55:00|2554.5|2548.5|2551.8|2545.8|2555.3|2549.3|2551.5|2545.5|74
1728558000000|2024-10-10 11:00:00|2551.5|2545.5|2554.5|2548.5|2555.5|2549.5|2551.5|2545.5|38
1728558300000|2024-10-10 11:05:00|2554.3|2548.3|2555.3|2549.3|2556|2550|2553.8|2547.8|32
1728558600000|2024-10-10 11:10:00|2555.8|2549.8|2556|2550|2556.8|2550.8|2555.8|2549.8|31
1728558900000|2024-10-10 11:15:00|2555.8|2549.8|2556.3|2550.3|2556.5|2550.5|2554.5|2548.5|36
1728559200000|2024-10-10 11:20:00|2556|2550|2557.8|2551.8|2560.5|2554.5|2555.8|2549.8|45
1728559500000|2024-10-10 11:25:00|2557.5|2551.5|2557.8|2551.8|2558.8|2552.8|2557.3|2551.3|17
1728559800000|2024-10-10 11:30:00|2557.5|2551.5|2556.5|2550.5|2557.8|2551.8|2555.3|2549.3|46
1728560100000|2024-10-10 11:35:00|2556.8|2550.8|2554.8|2548.8|2557.5|2551.5|2553.8|2547.8|45
1728560400000|2024-10-10 11:40:00|2554.3|2548.3|2553.3|2547.3|2554.3|2548.3|2551.8|2545.8|26
1728560700000|2024-10-10 11:45:00|2553.5|2547.5|2553.8|2547.8|2555|2549|2552.3|2546.3|33
1728561000000|2024-10-10 11:50:00|2553.5|2547.5|2554.8|2548.8|2555.8|2549.8|2552.3|2546.3|37
1728561300000|2024-10-10 11:55:00|2554.5|2548.5|2561.8|2555.8|2562.8|2556.8|2554.3|2548.3|81
1728561600000|2024-10-10 12:00:00|2562|2556|2561.8|2555.8|2563|2557|2559.3|2553.3|75
1728561900000|2024-10-10 12:05:00|2561.5|2555.5|2558.3|2552.3|2562|2556|2557.3|2551.3|73
1728562200000|2024-10-10 12:10:00|2558.5|2552.5|2560.5|2554.5|2561.5|2555.5|2558.5|2552.5|74
1728562500000|2024-10-10 12:15:00|2560.3|2554.3|2561.8|2555.8|2562|2556|2560|2554|46
1728562800000|2024-10-10 12:20:00|2562|2556|2563.3|2557.3|2563.3|2557.3|2561.3|2555.3|36
1728563100000|2024-10-10 12:25:00|2563.5|2557.5|2565.5|2559.5|2565.8|2559.8|2563.3|2557.3|65
1728563400000|2024-10-10 12:30:00|2565.3|2559.3|2567.5|2561.5|2569.5|2563.5|2560|2554|215
1728563700000|2024-10-10 12:35:00|2567.8|2561.8|2567.5|2561.5|2569|2563|2565.5|2559.5|138
1728564000000|2024-10-10 12:40:00|2567.3|2561.3|2570.8|2564.8|2571|2565|2566.8|2560.8|112
1728564300000|2024-10-10 12:45:00|2570.5|2564.5|2569.5|2563.5|2571.3|2565.3|2569|2563|87
1728564600000|2024-10-10 12:50:00|2569.8|2563.8|2572.3|2566.3|2576|2570|2569.8|2563.8|120
1728564900000|2024-10-10 12:55:00|2572.8|2566.8|2574.5|2568.5|2575.8|2569.8|2570.3|2564.3|119
1728565200000|2024-10-10 13:00:00|2574.8|2568.8|2578.5|2572.5|2580|2574|2574|2568|277
1728565500000|2024-10-10 13:05:00|2578.3|2572.3|2579|2573|2579.5|2573.5|2577|2571|162
1728565800000|2024-10-10 13:10:00|2578.8|2572.8|2575|2569|2580.8|2574.8|2573.8|2567.8|176
1728566100000|2024-10-10 13:15:00|2575.3|2569.3|2574.5|2568.5|2576.3|2570.3|2573.8|2567.8|114
1728566400000|2024-10-10 13:20:00|2574.8|2568.8|2576.8|2570.8|2577.3|2571.3|2574|2568|141
1728566700000|2024-10-10 13:25:00|2576.5|2570.5|2574.3|2568.3|2576.8|2570.8|2573.8|2567.8|174
1728567000000|2024-10-10 13:30:00|2574.5|2568.5|2572.8|2566.8|2574.8|2568.8|2571.8|2565.8|185
1728567300000|2024-10-10 13:35:00|2573|2567|2569.8|2563.8|2573.5|2567.5|2569.5|2563.5|246
1728567600000|2024-10-10 13:40:00|2569.5|2563.5|2569.3|2563.3|2571.8|2565.8|2569.3|2563.3|145
1728567900000|2024-10-10 13:45:00|2569.5|2563.5|2569.3|2563.3|2572.3|2566.3|2569|2563|123
1728568200000|2024-10-10 13:50:00|2569.5|2563.5|2573.3|2567.3|2574.3|2568.3|2568.3|2562.3|133
1728568500000|2024-10-10 13:55:00|2573.5|2567.5|2573|2567|2574.3|2568.3|2571.5|2565.5|126
1728568800000|2024-10-10 14:00:00|2573.3|2567.3|2576.8|2570.8|2577.3|2571.3|2573|2567|105
1728569100000|2024-10-10 14:05:00|2577|2571|2576|2570|2578.5|2572.5|2575|2569|94
1728569400000|2024-10-10 14:10:00|2576.3|2570.3|2580.8|2574.8|2581|2575|2576.3|2570.3|110
1728569700000|2024-10-10 14:15:00|2580.5|2574.5|2578.8|2572.8|2582|2576|2578.8|2572.8|84
1728570000000|2024-10-10 14:20:00|2579|2573|2579.8|2573.8|2580|2574|2577.8|2571.8|109
1728570300000|2024-10-10 14:25:00|2580|2574|2580.3|2574.3|2581|2575|2578.3|2572.3|101
1728570600000|2024-10-10 14:30:00|2580.5|2574.5|2581.5|2575.5|2582.3|2576.3|2577.5|2571.5|81
1728570900000|2024-10-10 14:35:00|2581.8|2575.8|2582.8|2576.8|2585.5|2579.5|2581.8|2575.8|116
1728571200000|2024-10-10 14:40:00|2582.5|2576.5|2580.8|2574.8|2582.5|2576.5|2579|2573|84
1728571500000|2024-10-10 14:45:00|2580.5|2574.5|2579.8|2573.8|2580.8|2574.8|2578.8|2572.8|72
1728571800000|2024-10-10 14:50:00|2580|2574|2578.8|2572.8|2580|2574|2576.5|2570.5|85
1728572100000|2024-10-10 14:55:00|2579|2573|2584|2578|2584.8|2578.8|2579|2573|52
1728572400000|2024-10-10 15:00:00|2583.8|2577.8|2582.5|2576.5|2585.3|2579.3|2580.8|2574.8|67
1728572700000|2024-10-10 15:05:00|2582.3|2576.3|2584.8|2578.8|2586.8|2580.8|2582.3|2576.3|99
1728573000000|2024-10-10 15:10:00|2584.5|2578.5|2586|2580|2586.8|2580.8|2584|2578|77
1728573300000|2024-10-10 15:15:00|2586.3|2580.3|2591.5|2585.5|2595.5|2589.5|2585|2579|99
1728573600000|2024-10-10 15:20:00|2591.3|2585.3|2594.5|2588.5|2594.5|2588.5|2590.3|2584.3|81
1728573900000|2024-10-10 15:25:00|2594.3|2588.3|2585.8|2579.8|2594.8|2588.8|2585.8|2579.8|148
1728574200000|2024-10-10 15:30:00|2586|2580|2586|2580|2586.3|2580.3|2585.5|2579.5|51
1728574500000|2024-10-10 15:35:00|2586.3|2580.3|2588.5|2582.5|2588.8|2582.8|2586|2580|25
1728574800000|2024-10-10 15:40:00|2588.3|2582.3|2591.8|2585.8|2592.5|2586.5|2586|2580|55
1728575100000|2024-10-10 15:45:00|2591.5|2585.5|2592.3|2586.3|2594.5|2588.5|2591.3|2585.3|54
1728575400000|2024-10-10 15:50:00|2592.8|2586.8|2593.5|2587.5|2594|2588|2591.5|2585.5|52
1728575700000|2024-10-10 15:55:00|2593.3|2587.3|2592|2586|2593.3|2587.3|2591.5|2585.5|27
1728576000000|2024-10-10 16:00:00|2591.8|2585.8|2596.8|2590.8|2597.5|2591.5|2591.3|2585.3|42
1728576300000|2024-10-10 16:05:00|2597|2591|2595.5|2589.5|2597.8|2591.8|2595|2589|56
1728576600000|2024-10-10 16:10:00|2595|2589|2596.5|2590.5|2596.5|2590.5|2594.8|2588.8|12
1728576900000|2024-10-10 16:15:00|2596.3|2590.3|2596.5|2590.5|2597|2591|2596|2590|26
1728577200000|2024-10-10 16:20:00|2596.8|2590.8|2596|2590|2597.5|2591.5|2596|2590|19
1728577500000|2024-10-10 16:25:00|2596.3|2590.3|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|21
1728577800000|2024-10-10 16:30:00|2594.5|2588.5|2595.8|2589.8|2596|2590|2594|2588|19
1728578100000|2024-10-10 16:35:00|2596|2590|2593.3|2587.3|2597.8|2591.8|2593|2587|24
1728578400000|2024-10-10 16:40:00|2593.5|2587.5|2591.5|2585.5|2593.5|2587.5|2590.3|2584.3|17
1728578700000|2024-10-10 16:45:00|2591.8|2585.8|2590.8|2584.8|2592|2586|2590.8|2584.8|21
1728579000000|2024-10-10 16:50:00|2591|2585|2591|2585|2591.8|2585.8|2590.3|2584.3|40
1728579300000|2024-10-10 16:55:00|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|28
1728579600000|2024-10-10 17:00:00|2590.1|2584.1|2590.6|2584.6|2590.9|2584.9|2590.1|2584.1|7
1728579900000|2024-10-10 17:05:00|2590.4|2584.4|2589.1|2583.1|2590.9|2584.9|2587.6|2581.6|56
1728580200000|2024-10-10 17:10:00|2588.9|2582.9|2591.9|2585.9|2591.9|2585.9|2588.9|2582.9|16
1728580500000|2024-10-10 17:15:00|2592.1|2586.1|2591.6|2585.6|2592.6|2586.6|2591.4|2585.4|8
1728580800000|2024-10-10 17:20:00|2591.9|2585.9|2593.4|2587.4|2594.1|2588.1|2591.9|2585.9|13
1728581100000|2024-10-10 17:25:00|2593.6|2587.6|2593.4|2587.4|2593.9|2587.9|2592.9|2586.9|10
1728581400000|2024-10-10 17:30:00|2593.6|2587.6|2593.6|2587.6|2594.4|2588.4|2593.4|2587.4|19
1728581700000|2024-10-10 17:35:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|6
1728582000000|2024-10-10 17:40:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1728582300000|2024-10-10 17:45:00|2594.9|2588.9|2593.9|2587.9|2595.4|2589.4|2593.9|2587.9|15
1728582600000|2024-10-10 17:50:00|2593.6|2587.6|2592.6|2586.6|2593.9|2587.9|2590.6|2584.6|29
1728582900000|2024-10-10 17:55:00|2597.3|2582.3|2598|2583|2598|2583|2597.3|2582.3|3
1728604800000|2024-10-11 00:00:00|2596.8|2590.8|2598|2592|2598.3|2592.3|2596.5|2590.5|14
1728605100000|2024-10-11 00:05:00|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2595.8|2589.8|13
1728605400000|2024-10-11 00:10:00|2597.5|2591.5|2599.5|2593.5|2599.5|2593.5|2596|2590|24
1728605700000|2024-10-11 00:15:00|2599.3|2593.3|2598.8|2592.8|2599.5|2593.5|2597.5|2591.5|18
1728606000000|2024-10-11 00:20:00|2598.5|2592.5|2597.3|2591.3|2598.5|2592.5|2596.5|2590.5|12
1728606300000|2024-10-11 00:25:00|2597.5|2591.5|2597|2591|2598|2592|2596.5|2590.5|12
1728606600000|2024-10-11 00:30:00|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2594.3|2588.3|18
1728606900000|2024-10-11 00:35:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|8
1728607200000|2024-10-11 00:40:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|7
1728607500000|2024-10-11 00:45:00|2596|2590|2595.5|2589.5|2596|2590|2595|2589|17
1728607800000|2024-10-11 00:50:00|2595.8|2589.8|2597.3|2591.3|2597.3|2591.3|2595.8|2589.8|9
1728608100000|2024-10-11 00:55:00|2597.5|2591.5|2599.5|2593.5|2599.5|2593.5|2596.5|2590.5|15
1728608400000|2024-10-11 01:00:00|2599.8|2593.8|2594.5|2588.5|2600.5|2594.5|2593.3|2587.3|125
1728608700000|2024-10-11 01:05:00|2594.3|2588.3|2594|2588|2595|2589|2590.8|2584.8|82
1728609000000|2024-10-11 01:10:00|2593.8|2587.8|2597.8|2591.8|2597.8|2591.8|2593|2587|100
1728609300000|2024-10-11 01:15:00|2597.5|2591.5|2596|2590|2598|2592|2595.3|2589.3|49
1728609600000|2024-10-11 01:20:00|2596.3|2590.3|2598.5|2592.5|2598.5|2592.5|2596.3|2590.3|64
1728609900000|2024-10-11 01:25:00|2598.8|2592.8|2596.5|2590.5|2598.8|2592.8|2596.5|2590.5|31
1728610200000|2024-10-11 01:30:00|2596.3|2590.3|2594|2588|2596.3|2590.3|2593.5|2587.5|81
1728610500000|2024-10-11 01:35:00|2593.8|2587.8|2595|2589|2595.3|2589.3|2592.3|2586.3|57
1728610800000|2024-10-11 01:40:00|2595.3|2589.3|2601.8|2595.8|2601.8|2595.8|2595|2589|99
1728611100000|2024-10-11 01:45:00|2602|2596|2602.3|2596.3|2602.8|2596.8|2599.5|2593.5|60
1728611400000|2024-10-11 01:50:00|2602.5|2596.5|2605.3|2599.3|2606.8|2600.8|2601.8|2595.8|57
1728611700000|2024-10-11 01:55:00|2605|2599|2605|2599|2606.3|2600.3|2604|2598|75
1728612000000|2024-10-11 02:00:00|2604.8|2598.8|2605.3|2599.3|2606|2600|2603|2597|61
1728612300000|2024-10-11 02:05:00|2605|2599|2606|2600|2606.8|2600.8|2604.3|2598.3|46
1728612600000|2024-10-11 02:10:00|2606.3|2600.3|2603|2597|2606.5|2600.5|2601.5|2595.5|29
1728612900000|2024-10-11 02:15:00|2603.3|2597.3|2604.5|2598.5|2604.5|2598.5|2603.3|2597.3|10
1728613200000|2024-10-11 02:20:00|2604.8|2598.8|2611.5|2605.5|2611.5|2605.5|2604.8|2598.8|22
1728613500000|2024-10-11 02:25:00|2611.3|2605.3|2610.8|2604.8|2612|2606|2608.8|2602.8|62
1728613800000|2024-10-11 02:30:00|2611|2605|2608.8|2602.8|2611.3|2605.3|2606.3|2600.3|104
1728614100000|2024-10-11 02:35:00|2609|2603|2608|2602|2609.5|2603.5|2606|2600|95
1728614400000|2024-10-11 02:40:00|2607.8|2601.8|2609.3|2603.3|2609.5|2603.5|2607.8|2601.8|60
1728614700000|2024-10-11 02:45:00|2609|2603|2611.5|2605.5|2611.5|2605.5|2608.5|2602.5|70
1728615000000|2024-10-11 02:50:00|2611.8|2605.8|2614.8|2608.8|2615.5|2609.5|2611.3|2605.3|55
1728615300000|2024-10-11 02:55:00|2614.3|2608.3|2624.5|2618.5|2624.5|2618.5|2613.5|2607.5|77
1728615600000|2024-10-11 03:00:00|2624.8|2618.8|2626.8|2620.8|2627.8|2621.8|2624.8|2618.8|89
1728615900000|2024-10-11 03:05:00|2626.3|2620.3|2625.5|2619.5|2628.3|2622.3|2625.3|2619.3|100
1728616200000|2024-10-11 03:10:00|2625.8|2619.8|2621.3|2615.3|2625.8|2619.8|2620.8|2614.8|53
1728616500000|2024-10-11 03:15:00|2621.5|2615.5|2621.3|2615.3|2622|2616|2619.8|2613.8|50
1728616800000|2024-10-11 03:20:00|2621.8|2615.8|2616.3|2610.3|2623|2617|2616.3|2610.3|61
1728617100000|2024-10-11 03:25:00|2616|2610|2615.3|2609.3|2616|2610|2612.3|2606.3|49
1728617400000|2024-10-11 03:30:00|2615|2609|2616.8|2610.8|2617.5|2611.5|2614.8|2608.8|24
1728617700000|2024-10-11 03:35:00|2616.5|2610.5|2618.5|2612.5|2618.5|2612.5|2616.5|2610.5|32
1728618000000|2024-10-11 03:40:00|2618.3|2612.3|2617.5|2611.5|2619|2613|2617.3|2611.3|12
1728618300000|2024-10-11 03:45:00|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|17
1728618600000|2024-10-11 03:50:00|2618.8|2612.8|2620|2614|2620|2614|2618.3|2612.3|13
1728618900000|2024-10-11 03:55:00|2619.8|2613.8|2621|2615|2621.3|2615.3|2619.8|2613.8|11
1728619200000|2024-10-11 04:00:00|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.3|2614.3|9
1728619500000|2024-10-11 04:05:00|2620.8|2614.8|2622|2616|2622|2616|2619.8|2613.8|23
1728619800000|2024-10-11 04:10:00|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|13
1728620100000|2024-10-11 04:15:00|2623.3|2617.3|2621.5|2615.5|2623.3|2617.3|2621.5|2615.5|22
1728620400000|2024-10-11 04:20:00|2621.8|2615.8|2623|2617|2623|2617|2621.5|2615.5|12
1728620700000|2024-10-11 04:25:00|2623.3|2617.3|2623.8|2617.8|2624.8|2618.8|2622.5|2616.5|11
1728621000000|2024-10-11 04:30:00|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2621.3|2615.3|12
1728621300000|2024-10-11 04:35:00|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.3|2616.3|14
1728621600000|2024-10-11 04:40:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1728621900000|2024-10-11 04:45:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|10
1728622200000|2024-10-11 04:50:00|2624.3|2618.3|2622.3|2616.3|2624.3|2618.3|2621.3|2615.3|26
1728622500000|2024-10-11 04:55:00|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2621|2615|8
1728622800000|2024-10-11 05:00:00|2621.5|2615.5|2621.5|2615.5|2622.5|2616.5|2620.8|2614.8|15
1728623100000|2024-10-11 05:05:00|2621.3|2615.3|2620.8|2614.8|2621.8|2615.8|2620.8|2614.8|9
1728623400000|2024-10-11 05:10:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|4
1728623700000|2024-10-11 05:15:00|2621|2615|2618.8|2612.8|2621.3|2615.3|2618.3|2612.3|23
1728624000000|2024-10-11 05:20:00|2619|2613|2619.3|2613.3|2621|2615|2619|2613|23
1728624300000|2024-10-11 05:25:00|2619|2613|2618|2612|2619.3|2613.3|2618|2612|19
1728624600000|2024-10-11 05:30:00|2617.8|2611.8|2614.5|2608.5|2618.8|2612.8|2614|2608|60
1728624900000|2024-10-11 05:35:00|2614.8|2608.8|2618.3|2612.3|2619.5|2613.5|2612.8|2606.8|95
1728625200000|2024-10-11 05:40:00|2618.5|2612.5|2620.3|2614.3|2622|2616|2618.5|2612.5|72
1728625500000|2024-10-11 05:45:00|2620|2614|2616.3|2610.3|2620.3|2614.3|2616|2610|71
1728625800000|2024-10-11 05:50:00|2616|2610|2617|2611|2618|2612|2615.5|2609.5|67
1728626100000|2024-10-11 05:55:00|2617.3|2611.3|2616|2610|2618.3|2612.3|2615.8|2609.8|46
1728626400000|2024-10-11 06:00:00|2615.8|2609.8|2613.8|2607.8|2615.8|2609.8|2613|2607|89
1728626700000|2024-10-11 06:05:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2611.5|2605.5|57
1728627000000|2024-10-11 06:10:00|2613.3|2607.3|2611.5|2605.5|2613.8|2607.8|2611.5|2605.5|61
1728627300000|2024-10-11 06:15:00|2611.8|2605.8|2613.3|2607.3|2613.8|2607.8|2611.3|2605.3|79
1728627600000|2024-10-11 06:20:00|2613|2607|2613.3|2607.3|2616.5|2610.5|2611.8|2605.8|56
1728627900000|2024-10-11 06:25:00|2613.5|2607.5|2609.8|2603.8|2613.8|2607.8|2609.8|2603.8|49
1728628200000|2024-10-11 06:30:00|2609.5|2603.5|2610|2604|2612.5|2606.5|2609.5|2603.5|52
1728628500000|2024-10-11 06:35:00|2609.8|2603.8|2612.5|2606.5|2613.8|2607.8|2609.5|2603.5|62
1728628800000|2024-10-11 06:40:00|2613|2607|2615.5|2609.5|2615.5|2609.5|2611|2605|54
1728629100000|2024-10-11 06:45:00|2615.8|2609.8|2615.5|2609.5|2617.3|2611.3|2614.5|2608.5|82
1728629400000|2024-10-11 06:50:00|2615.3|2609.3|2616.8|2610.8|2618.5|2612.5|2615.3|2609.3|86
1728629700000|2024-10-11 06:55:00|2617|2611|2617.3|2611.3|2618.5|2612.5|2616|2610|79
1728630000000|2024-10-11 07:00:00|2619|2613|2620|2614|2623.3|2617.3|2615.8|2609.8|121
1728630300000|2024-10-11 07:05:00|2620.3|2614.3|2619.8|2613.8|2622|2616|2616.5|2610.5|96
1728630600000|2024-10-11 07:10:00|2619.5|2613.5|2618.5|2612.5|2621.3|2615.3|2618|2612|62
1728630900000|2024-10-11 07:15:00|2618.3|2612.3|2616.3|2610.3|2619|2613|2616|2610|51
1728631200000|2024-10-11 07:20:00|2616|2610|2618|2612|2618|2612|2616|2610|59
1728631500000|2024-10-11 07:25:00|2618.3|2612.3|2618.8|2612.8|2621.3|2615.3|2617.5|2611.5|75
1728631800000|2024-10-11 07:30:00|2618.5|2612.5|2620.3|2614.3|2622.3|2616.3|2617.8|2611.8|95
1728632100000|2024-10-11 07:35:00|2620.5|2614.5|2622|2616|2623.5|2617.5|2620|2614|69
1728632400000|2024-10-11 07:40:00|2622.3|2616.3|2623.5|2617.5|2625.3|2619.3|2621.8|2615.8|55
1728632700000|2024-10-11 07:45:00|2623.3|2617.3|2625.3|2619.3|2626|2620|2623.3|2617.3|30
1728633000000|2024-10-11 07:50:00|2625.5|2619.5|2626.3|2620.3|2626.5|2620.5|2624.3|2618.3|42
1728633300000|2024-10-11 07:55:00|2626|2620|2627.5|2621.5|2628.3|2622.3|2624.5|2618.5|70
1728633600000|2024-10-11 08:00:00|2627.8|2621.8|2635.3|2629.3|2638|2632|2627.8|2621.8|111
1728633900000|2024-10-11 08:05:00|2635.5|2629.5|2636.3|2630.3|2640.5|2634.5|2635.3|2629.3|106
1728634200000|2024-10-11 08:10:00|2636.5|2630.5|2634.8|2628.8|2637.5|2631.5|2633.8|2627.8|59
1728634500000|2024-10-11 08:15:00|2635|2629|2636|2630|2640.5|2634.5|2635|2629|64
1728634800000|2024-10-11 08:20:00|2635.8|2629.8|2636.3|2630.3|2639|2633|2635.8|2629.8|59
1728635100000|2024-10-11 08:25:00|2636|2630|2639|2633|2639.3|2633.3|2635.8|2629.8|47
1728635400000|2024-10-11 08:30:00|2638.8|2632.8|2640|2634|2640.5|2634.5|2638.3|2632.3|31
1728635700000|2024-10-11 08:35:00|2639.8|2633.8|2638.3|2632.3|2640.3|2634.3|2638|2632|44
1728636000000|2024-10-11 08:40:00|2638.5|2632.5|2639.8|2633.8|2640|2634|2635.8|2629.8|43
1728636300000|2024-10-11 08:45:00|2640|2634|2640.5|2634.5|2641|2635|2638.8|2632.8|40
1728636600000|2024-10-11 08:50:00|2640.8|2634.8|2635.3|2629.3|2641|2635|2634.5|2628.5|51
1728636900000|2024-10-11 08:55:00|2635.5|2629.5|2635.8|2629.8|2637.8|2631.8|2634.8|2628.8|56
1728637200000|2024-10-11 09:00:00|2636|2630|2637.3|2631.3|2639.5|2633.5|2635|2629|64
1728637500000|2024-10-11 09:05:00|2637.5|2631.5|2637.8|2631.8|2640|2634|2636.8|2630.8|50
1728637800000|2024-10-11 09:10:00|2638|2632|2636|2630|2638.8|2632.8|2635.5|2629.5|25
1728638100000|2024-10-11 09:15:00|2636.3|2630.3|2630.8|2624.8|2637.5|2631.5|2630.5|2624.5|43
1728638400000|2024-10-11 09:20:00|2631|2625|2630.5|2624.5|2631.5|2625.5|2629.5|2623.5|54
1728638700000|2024-10-11 09:25:00|2630.3|2624.3|2628.8|2622.8|2630.3|2624.3|2628.8|2622.8|43
1728639000000|2024-10-11 09:30:00|2628.5|2622.5|2631.8|2625.8|2631.8|2625.8|2628.5|2622.5|39
1728639300000|2024-10-11 09:35:00|2632.3|2626.3|2650.8|2644.8|2651|2645|2632.3|2626.3|171
1728639600000|2024-10-11 09:40:00|2651|2645|2652|2646|2657.5|2651.5|2650.3|2644.3|125
1728639900000|2024-10-11 09:45:00|2651.8|2645.8|2652|2646|2656.3|2650.3|2651.3|2645.3|104
1728640200000|2024-10-11 09:50:00|2651.8|2645.8|2654.3|2648.3|2654.5|2648.5|2651.3|2645.3|61
1728640500000|2024-10-11 09:55:00|2654.5|2648.5|2647.3|2641.3|2655.5|2649.5|2645.8|2639.8|88
1728640800000|2024-10-11 10:00:00|2647.5|2641.5|2649.3|2643.3|2650|2644|2646.8|2640.8|70
1728641100000|2024-10-11 10:05:00|2649.5|2643.5|2650.8|2644.8|2652.3|2646.3|2649|2643|40
1728641400000|2024-10-11 10:10:00|2650.5|2644.5|2650.3|2644.3|2651|2645|2648.5|2642.5|43
1728641700000|2024-10-11 10:15:00|2650|2644|2651.5|2645.5|2652|2646|2649.3|2643.3|42
1728642000000|2024-10-11 10:20:00|2651.8|2645.8|2652.3|2646.3|2652.5|2646.5|2650.8|2644.8|47
1728642300000|2024-10-11 10:25:00|2652.5|2646.5|2651|2645|2654.5|2648.5|2650.5|2644.5|52
1728642600000|2024-10-11 10:30:00|2650.8|2644.8|2651|2645|2651.5|2645.5|2649.8|2643.8|27
1728642900000|2024-10-11 10:35:00|2651.3|2645.3|2646.5|2640.5|2651.3|2645.3|2646|2640|35
1728643200000|2024-10-11 10:40:00|2646.3|2640.3|2647.3|2641.3|2647.3|2641.3|2644.3|2638.3|36
1728643500000|2024-10-11 10:45:00|2647|2641|2646.8|2640.8|2648.5|2642.5|2646.3|2640.3|31
1728643800000|2024-10-11 10:50:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2645.3|2639.3|28
1728644100000|2024-10-11 10:55:00|2647|2641|2645.5|2639.5|2647|2641|2645.5|2639.5|23
1728644400000|2024-10-11 11:00:00|2645.8|2639.8|2649.3|2643.3|2649.5|2643.5|2645.8|2639.8|52
1728644700000|2024-10-11 11:05:00|2649|2643|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|27
1728645000000|2024-10-11 11:10:00|2649.5|2643.5|2646|2640|2649.8|2643.8|2645.5|2639.5|29
1728645300000|2024-10-11 11:15:00|2645.8|2639.8|2647.5|2641.5|2648.3|2642.3|2645.8|2639.8|34
1728645600000|2024-10-11 11:20:00|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2645.8|2639.8|30
1728645900000|2024-10-11 11:25:00|2648|2642|2647|2641|2649.3|2643.3|2646.5|2640.5|29
1728646200000|2024-10-11 11:30:00|2646.8|2640.8|2651|2645|2651.5|2645.5|2643.5|2637.5|62
1728646500000|2024-10-11 11:35:00|2651.3|2645.3|2656.3|2650.3|2657.5|2651.5|2650.8|2644.8|60
1728646800000|2024-10-11 11:40:00|2656.5|2650.5|2658|2652|2660.3|2654.3|2656.5|2650.5|54
1728647100000|2024-10-11 11:45:00|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2656.8|2650.8|46
1728647400000|2024-10-11 11:50:00|2659|2653|2659.8|2653.8|2660.3|2654.3|2657.8|2651.8|40
1728647700000|2024-10-11 11:55:00|2660|2654|2659|2653|2666|2660|2658.8|2652.8|97
1728648000000|2024-10-11 12:00:00|2659.3|2653.3|2659.8|2653.8|2661.8|2655.8|2658.5|2652.5|76
1728648300000|2024-10-11 12:05:00|2659.5|2653.5|2658.8|2652.8|2659.5|2653.5|2657|2651|46
1728648600000|2024-10-11 12:10:00|2659|2653|2657.8|2651.8|2659.5|2653.5|2656.3|2650.3|50
1728648900000|2024-10-11 12:15:00|2657.5|2651.5|2659.3|2653.3|2659.8|2653.8|2656|2650|32
1728649200000|2024-10-11 12:20:00|2659.5|2653.5|2657.5|2651.5|2660|2654|2657|2651|52
1728649500000|2024-10-11 12:25:00|2657|2651|2654.3|2648.3|2657|2651|2654|2648|58
1728649800000|2024-10-11 12:30:00|2654|2648|2658.3|2652.3|2661.5|2655.5|2653.3|2647.3|103
1728650100000|2024-10-11 12:35:00|2658.5|2652.5|2657.3|2651.3|2658.5|2652.5|2656.5|2650.5|67
1728650400000|2024-10-11 12:40:00|2657.5|2651.5|2657.8|2651.8|2658.3|2652.3|2654.8|2648.8|68
1728650700000|2024-10-11 12:45:00|2658|2652|2655.8|2649.8|2660|2654|2655.3|2649.3|63
1728651000000|2024-10-11 12:50:00|2655.3|2649.3|2649|2643|2655.5|2649.5|2648.3|2642.3|72
1728651300000|2024-10-11 12:55:00|2648.8|2642.8|2651|2645|2651.3|2645.3|2647|2641|102
1728651600000|2024-10-11 13:00:00|2651.3|2645.3|2648|2642|2651.3|2645.3|2643.5|2637.5|270
1728651900000|2024-10-11 13:05:00|2647.8|2641.8|2650.3|2644.3|2652.5|2646.5|2647|2641|125
1728652200000|2024-10-11 13:10:00|2650.5|2644.5|2649|2643|2651.3|2645.3|2647.8|2641.8|131
1728652500000|2024-10-11 13:15:00|2648.8|2642.8|2646|2640|2650.5|2644.5|2644.8|2638.8|136
1728652800000|2024-10-11 13:20:00|2646.3|2640.3|2647.3|2641.3|2648.8|2642.8|2645.3|2639.3|72
1728653100000|2024-10-11 13:25:00|2647.5|2641.5|2647|2641|2648.8|2642.8|2645|2639|57
1728653400000|2024-10-11 13:30:00|2647.3|2641.3|2650.8|2644.8|2651.3|2645.3|2646.8|2640.8|127
1728653700000|2024-10-11 13:35:00|2651|2645|2652.8|2646.8|2652.8|2646.8|2650.5|2644.5|110
1728654000000|2024-10-11 13:40:00|2653|2647|2655|2649|2655|2649|2650.3|2644.3|118
1728654300000|2024-10-11 13:45:00|2654.8|2648.8|2658|2652|2658.3|2652.3|2654.3|2648.3|74
1728654600000|2024-10-11 13:50:00|2658.3|2652.3|2661.8|2655.8|2662|2656|2658.3|2652.3|70
1728654900000|2024-10-11 13:55:00|2661.5|2655.5|2659.8|2653.8|2661.8|2655.8|2659|2653|64
1728655200000|2024-10-11 14:00:00|2660|2654|2658.5|2652.5|2662|2656|2658|2652|94
1728655500000|2024-10-11 14:05:00|2658.8|2652.8|2657.8|2651.8|2661|2655|2655.3|2649.3|114
1728655800000|2024-10-11 14:10:00|2657.5|2651.5|2653.3|2647.3|2658.3|2652.3|2650.3|2644.3|88
1728656100000|2024-10-11 14:15:00|2653.5|2647.5|2651.8|2645.8|2654.3|2648.3|2651.3|2645.3|106
1728656400000|2024-10-11 14:20:00|2652|2646|2652|2646|2653.5|2647.5|2649.3|2643.3|92
1728656700000|2024-10-11 14:25:00|2651.8|2645.8|2645.3|2639.3|2652|2646|2644|2638|122
1728657000000|2024-10-11 14:30:00|2645.5|2639.5|2639|2633|2645.8|2639.8|2638.3|2632.3|117
1728657300000|2024-10-11 14:35:00|2639.3|2633.3|2636.3|2630.3|2640|2634|2635.3|2629.3|131
1728657600000|2024-10-11 14:40:00|2636|2630|2633.3|2627.3|2639.5|2633.5|2632.3|2626.3|153
1728657900000|2024-10-11 14:45:00|2633|2627|2632|2626|2634.3|2628.3|2630|2624|113
1728658200000|2024-10-11 14:50:00|2632.3|2626.3|2635|2629|2639.3|2633.3|2632.3|2626.3|151
1728658500000|2024-10-11 14:55:00|2634.5|2628.5|2637|2631|2638|2632|2633.3|2627.3|106
1728658800000|2024-10-11 15:00:00|2637.3|2631.3|2634.5|2628.5|2638|2632|2631.5|2625.5|85
1728659100000|2024-10-11 15:05:00|2634|2628|2631.3|2625.3|2634|2628|2631|2625|136
1728659400000|2024-10-11 15:10:00|2631.8|2625.8|2629.8|2623.8|2631.8|2625.8|2624|2618|125
1728659700000|2024-10-11 15:15:00|2629.5|2623.5|2632.3|2626.3|2633.3|2627.3|2627.5|2621.5|150
1728660000000|2024-10-11 15:20:00|2632.5|2626.5|2628.3|2622.3|2632.5|2626.5|2628.3|2622.3|110
1728660300000|2024-10-11 15:25:00|2628.5|2622.5|2638|2632|2639|2633|2628.5|2622.5|200
1728660600000|2024-10-11 15:30:00|2637.8|2631.8|2634.5|2628.5|2638|2632|2633.3|2627.3|39
1728660900000|2024-10-11 15:35:00|2634.8|2628.8|2635.8|2629.8|2636.5|2630.5|2634.8|2628.8|51
1728661200000|2024-10-11 15:40:00|2636|2630|2638.5|2632.5|2639.5|2633.5|2636|2630|48
1728661500000|2024-10-11 15:45:00|2638.8|2632.8|2638.3|2632.3|2640|2634|2637.5|2631.5|60
1728661800000|2024-10-11 15:50:00|2638|2632|2637.3|2631.3|2639|2633|2635.8|2629.8|59
1728662100000|2024-10-11 15:55:00|2637|2631|2638|2632|2638|2632|2636.5|2630.5|38
1728662400000|2024-10-11 16:00:00|2637.8|2631.8|2639.8|2633.8|2640.3|2634.3|2637.8|2631.8|43
1728662700000|2024-10-11 16:05:00|2640|2634|2643.3|2637.3|2643.3|2637.3|2639.5|2633.5|40
1728663000000|2024-10-11 16:10:00|2643|2637|2644.5|2638.5|2644.5|2638.5|2642.8|2636.8|21
1728663300000|2024-10-11 16:15:00|2644.3|2638.3|2644|2638|2645.5|2639.5|2644|2638|24
1728663600000|2024-10-11 16:20:00|2643.8|2637.8|2646.3|2640.3|2646.3|2640.3|2643.8|2637.8|17
1728663900000|2024-10-11 16:25:00|2646|2640|2643.8|2637.8|2646.5|2640.5|2643.5|2637.5|27
1728664200000|2024-10-11 16:30:00|2643.5|2637.5|2642.5|2636.5|2644.5|2638.5|2642.5|2636.5|25
1728664500000|2024-10-11 16:35:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|11
1728664800000|2024-10-11 16:40:00|2641.8|2635.8|2641.3|2635.3|2642|2636|2640.5|2634.5|19
1728665100000|2024-10-11 16:45:00|2641.5|2635.5|2642|2636|2642|2636|2641.5|2635.5|3
1728665400000|2024-10-11 16:50:00|2642.3|2636.3|2640.8|2634.8|2642.8|2636.8|2638.8|2632.8|38
1728665700000|2024-10-11 16:55:00|2640.6|2634.6|2640.9|2634.9|2642.1|2636.1|2640.6|2634.6|17
1728666000000|2024-10-11 17:00:00|2640.6|2634.6|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|20
1728666300000|2024-10-11 17:05:00|2641.1|2635.1|2640.4|2634.4|2641.4|2635.4|2640.1|2634.1|14
1728666600000|2024-10-11 17:10:00|2640.1|2634.1|2640.4|2634.4|2641|2635|2637.4|2631.4|35
1728666900000|2024-10-11 17:15:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|7
1728667200000|2024-10-11 17:20:00|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.1|2633.1|4
1728667500000|2024-10-11 17:25:00|2638.4|2632.4|2639.4|2633.4|2639.4|2633.4|2638.1|2632.1|5
1728667800000|2024-10-11 17:30:00|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1728668100000|2024-10-11 17:35:00|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1728668400000|2024-10-11 17:40:00|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|8
1728668700000|2024-10-11 17:45:00|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|6
1728669000000|2024-10-11 17:50:00|2640.4|2634.4|2639.6|2633.6|2640.6|2634.6|2639.1|2633.1|21
1728669300000|2024-10-11 17:55:00|2644|2629|2644|2629|2644.5|2629.5|2644|2629|3
1728864000000|2024-10-14 00:00:00|2636|2630|2633.8|2627.8|2637|2631|2632|2626|38
1728864300000|2024-10-14 00:05:00|2634|2628|2635.3|2629.3|2636|2630|2634|2628|50
1728864600000|2024-10-14 00:10:00|2634.8|2628.8|2635.5|2629.5|2638.5|2632.5|2632.8|2626.8|27
1728864900000|2024-10-14 00:15:00|2635.8|2629.8|2638|2632|2638.3|2632.3|2635.5|2629.5|29
1728865200000|2024-10-14 00:20:00|2637.8|2631.8|2635.3|2629.3|2638.5|2632.5|2635|2629|15
1728865500000|2024-10-14 00:25:00|2635.5|2629.5|2636.5|2630.5|2637.8|2631.8|2635.3|2629.3|23
1728865800000|2024-10-14 00:30:00|2636.3|2630.3|2638.8|2632.8|2638.8|2632.8|2636.3|2630.3|12
1728866100000|2024-10-14 00:35:00|2639|2633|2640.3|2634.3|2640.3|2634.3|2639|2633|15
1728866400000|2024-10-14 00:40:00|2640|2634|2641|2635|2641.5|2635.5|2640|2634|18
1728866700000|2024-10-14 00:45:00|2640.8|2634.8|2640.5|2634.5|2641|2635|2640.5|2634.5|8
1728867000000|2024-10-14 00:50:00|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|5
1728867300000|2024-10-14 00:55:00|2641.5|2635.5|2641.8|2632.8|2643.3|2637|2641.3|2632.8|19
1728867600000|2024-10-14 01:00:00|2641.5|2632.5|2619.5|2613.5|2641.5|2632.5|2618.5|2612.5|235
1728867900000|2024-10-14 01:05:00|2619.8|2613.8|2626.8|2620.8|2626.8|2620.8|2617.8|2611.8|158
1728868200000|2024-10-14 01:10:00|2626.5|2620.5|2617.5|2611.5|2626.5|2620.5|2614.5|2608.5|157
1728868500000|2024-10-14 01:15:00|2617.8|2611.8|2617.5|2611.5|2619.3|2613.3|2613.5|2607.5|159
1728868800000|2024-10-14 01:20:00|2617|2611|2613.3|2607.3|2617.5|2611.5|2611.5|2605.5|116
1728869100000|2024-10-14 01:25:00|2613.5|2607.5|2616.3|2610.3|2618|2612|2613.5|2607.5|95
1728869400000|2024-10-14 01:30:00|2616|2610|2615|2609|2616.8|2610.8|2610.8|2604.8|127
1728869700000|2024-10-14 01:35:00|2615.3|2609.3|2617.8|2611.8|2619.3|2613.3|2613.5|2607.5|161
1728870000000|2024-10-14 01:40:00|2618|2612|2614.5|2608.5|2618.8|2612.8|2613.8|2607.8|149
1728870300000|2024-10-14 01:45:00|2614.8|2608.8|2615|2609|2618.3|2612.3|2613.5|2607.5|112
1728870600000|2024-10-14 01:50:00|2614.8|2608.8|2613|2607|2615|2609|2612|2606|88
1728870900000|2024-10-14 01:55:00|2612.8|2606.8|2612.3|2606.3|2615.8|2609.8|2612|2606|114
1728871200000|2024-10-14 02:00:00|2612.8|2606.8|2610.8|2604.8|2612.8|2606.8|2609|2603|133
1728871500000|2024-10-14 02:05:00|2611|2605|2610.3|2604.3|2611.3|2605.3|2609|2603|110
1728871800000|2024-10-14 02:10:00|2610.5|2604.5|2611.5|2605.5|2613|2607|2608.8|2602.8|99
1728872100000|2024-10-14 02:15:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2610.5|2604.5|51
1728872400000|2024-10-14 02:20:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2610|2604|31
1728872700000|2024-10-14 02:25:00|2612|2606|2613.5|2607.5|2613.5|2607.5|2610.8|2604.8|39
1728873000000|2024-10-14 02:30:00|2613.3|2607.3|2613.3|2607.3|2615.5|2609.5|2610.8|2604.8|140
1728873300000|2024-10-14 02:35:00|2613|2607|2616.3|2610.3|2616.5|2610.5|2611.8|2605.8|73
1728873600000|2024-10-14 02:40:00|2615.8|2609.8|2614.5|2608.5|2615.8|2609.8|2613.3|2607.3|68
1728873900000|2024-10-14 02:45:00|2614.8|2608.8|2614|2608|2615.8|2609.8|2612.8|2606.8|54
1728874200000|2024-10-14 02:50:00|2614.3|2608.3|2616.3|2610.3|2616.3|2610.3|2613.8|2607.8|54
1728874500000|2024-10-14 02:55:00|2616|2610|2616|2610|2617|2611|2615|2609|36
1728874800000|2024-10-14 03:00:00|2616.3|2610.3|2617.8|2611.8|2618|2612|2615.5|2609.5|45
1728875100000|2024-10-14 03:05:00|2617.5|2611.5|2618.5|2612.5|2619.5|2613.5|2617.3|2611.3|44
1728875400000|2024-10-14 03:10:00|2619.5|2613.5|2622|2616|2622|2616|2619.3|2613.3|39
1728875700000|2024-10-14 03:15:00|2621.8|2615.8|2624|2618|2624.3|2618.3|2620.3|2614.3|51
1728876000000|2024-10-14 03:20:00|2623.8|2617.8|2624.5|2618.5|2626|2620|2621.8|2615.8|61
1728876300000|2024-10-14 03:25:00|2624.8|2618.8|2628.8|2619.8|2628.8|2621|2623.8|2617.8|29
1728876600000|2024-10-14 03:30:00|2628.3|2619.3|2626.5|2620.5|2628.3|2621.3|2626.3|2619.3|13
1728876900000|2024-10-14 03:35:00|2626.3|2620.3|2627.5|2621.5|2627.5|2621.5|2626|2620|16
1728877200000|2024-10-14 03:40:00|2627.8|2621.8|2630.5|2624.5|2630.8|2624.8|2627.5|2621.5|16
1728877500000|2024-10-14 03:45:00|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.5|2623.5|8
1728877800000|2024-10-14 03:50:00|2629.5|2623.5|2630.5|2624.5|2630.5|2624.5|2629|2623|15
1728878100000|2024-10-14 03:55:00|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|7
1728878400000|2024-10-14 04:00:00|2629|2623|2629.5|2623.5|2630|2624|2629|2623|6
1728878700000|2024-10-14 04:05:00|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|8
1728879000000|2024-10-14 04:10:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|4
1728879300000|2024-10-14 04:15:00|2629|2623|2629.3|2623.3|2629.5|2623.5|2628.8|2622.8|8
1728879600000|2024-10-14 04:20:00|2629.5|2623.5|2631.3|2625.3|2632.3|2626.3|2629.5|2623.5|22
1728879900000|2024-10-14 04:25:00|2631.8|2625.8|2630.5|2624.5|2631.8|2625.8|2629.5|2623.5|25
1728880200000|2024-10-14 04:30:00|2630.8|2624.8|2631.3|2625.3|2632|2626|2630.8|2624.8|19
1728880500000|2024-10-14 04:35:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.5|2625.5|20
1728880800000|2024-10-14 04:40:00|2632.3|2626.3|2634.8|2628.8|2635.3|2629.3|2632|2626|18
1728881400000|2024-10-14 04:50:00|2635|2629|2633.3|2627.3|2635|2629|2632.8|2626.8|13
1728881700000|2024-10-14 04:55:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|6
1728882000000|2024-10-14 05:00:00|2633.5|2627.5|2635.3|2629.3|2635.3|2629.3|2632|2626|25
1728882300000|2024-10-14 05:05:00|2635|2629|2633.8|2627.8|2635|2629|2632.8|2626.8|25
1728882600000|2024-10-14 05:10:00|2633.5|2627.5|2634.5|2628.5|2635|2629|2633.5|2627.5|8
1728882900000|2024-10-14 05:15:00|2634.8|2628.8|2637.3|2631.3|2637.8|2631.8|2634.5|2628.5|26
1728883200000|2024-10-14 05:20:00|2637.5|2631.5|2636.8|2630.8|2638.3|2632.3|2636.3|2630.3|16
1728883500000|2024-10-14 05:25:00|2636.5|2630.5|2636.8|2627.8|2637.5|2630.5|2632.8|2626.8|34
1728883800000|2024-10-14 05:30:00|2637.3|2628.3|2629|2623|2639|2630|2628.5|2622.5|142
1728884100000|2024-10-14 05:35:00|2629.3|2623.3|2632.8|2626.8|2632.8|2626.8|2629|2623|71
1728884400000|2024-10-14 05:40:00|2633|2627|2631.3|2625.3|2633.5|2627.5|2628.5|2622.5|67
1728884700000|2024-10-14 05:45:00|2631.5|2625.5|2630.8|2624.8|2632.5|2626.5|2628.5|2622.5|62
1728885000000|2024-10-14 05:50:00|2630.5|2624.5|2628.8|2622.8|2630.8|2624.8|2628.8|2622.8|39
1728885300000|2024-10-14 05:55:00|2629|2623|2628|2622|2631.3|2625.3|2628|2622|56
1728885600000|2024-10-14 06:00:00|2628.3|2622.3|2628.3|2622.3|2631.8|2625.8|2627.5|2621.5|56
1728885900000|2024-10-14 06:05:00|2628|2622|2624.5|2618.5|2628.5|2622.5|2624.5|2618.5|68
1728886200000|2024-10-14 06:10:00|2624.8|2618.8|2625|2619|2625.8|2619.8|2622.5|2616.5|113
1728886500000|2024-10-14 06:15:00|2624.8|2618.8|2623.8|2617.8|2626|2620|2621.5|2615.5|67
1728886800000|2024-10-14 06:20:00|2624.3|2618.3|2627|2621|2627.3|2621.3|2624|2618|91
1728887100000|2024-10-14 06:25:00|2627.3|2621.3|2627.8|2621.8|2629.8|2623.8|2626.5|2620.5|106
1728887400000|2024-10-14 06:30:00|2627.5|2621.5|2623.3|2617.3|2629|2623|2622|2616|100
1728887700000|2024-10-14 06:35:00|2623|2617|2623.5|2617.5|2625.8|2619.8|2620.5|2614.5|81
1728888000000|2024-10-14 06:40:00|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2622.5|2616.5|56
1728888300000|2024-10-14 06:45:00|2624|2618|2622.3|2616.3|2624|2618|2620.8|2614.8|90
1728888600000|2024-10-14 06:50:00|2623.5|2617.5|2625.8|2619.8|2625.8|2619.8|2620.8|2614.8|115
1728888900000|2024-10-14 06:55:00|2625.5|2619.5|2624.8|2618.8|2627.3|2621.3|2624.3|2618.3|122
1728889200000|2024-10-14 07:00:00|2624.5|2618.5|2625|2619|2629.3|2623.3|2622.8|2616.8|118
1728889500000|2024-10-14 07:05:00|2625.3|2619.3|2624|2618|2626|2620|2622.8|2616.8|86
1728889800000|2024-10-14 07:10:00|2623.8|2617.8|2619.5|2613.5|2623.8|2617.8|2618.8|2612.8|74
1728890100000|2024-10-14 07:15:00|2619.3|2613.3|2621|2615|2621.8|2615.8|2619|2613|49
1728890400000|2024-10-14 07:20:00|2621.3|2615.3|2619.5|2613.5|2623.3|2617.3|2619|2613|58
1728890700000|2024-10-14 07:25:00|2619.3|2613.3|2617.3|2611.3|2621.3|2615.3|2616.3|2610.3|52
1728891000000|2024-10-14 07:30:00|2617.5|2611.5|2617.8|2611.8|2620|2614|2614.3|2608.3|96
1728891300000|2024-10-14 07:35:00|2618|2612|2620|2614|2620.3|2614.3|2617|2611|37
1728891600000|2024-10-14 07:40:00|2621|2615|2616|2610|2621.8|2615.8|2615.8|2609.8|54
1728891900000|2024-10-14 07:45:00|2615.8|2609.8|2610.5|2604.5|2615.8|2609.8|2610|2604|49
1728892200000|2024-10-14 07:50:00|2610.8|2604.8|2604.5|2598.5|2611|2605|2603.8|2597.8|82
1728892500000|2024-10-14 07:55:00|2605.3|2599.3|2600|2594|2607.3|2601.3|2599.8|2593.8|98
1728892800000|2024-10-14 08:00:00|2600.3|2594.3|2606.3|2600.3|2611.3|2605.3|2600.3|2594.3|196
1728893100000|2024-10-14 08:05:00|2606.5|2600.5|2607|2601|2608.3|2602.3|2604.8|2598.8|71
1728893400000|2024-10-14 08:10:00|2606.8|2600.8|2603.5|2597.5|2608.3|2602.3|2602.8|2596.8|119
1728893700000|2024-10-14 08:15:00|2603.8|2597.8|2603.3|2597.3|2605.8|2599.8|2602.8|2596.8|51
1728894000000|2024-10-14 08:20:00|2603.5|2597.5|2603.8|2597.8|2606.3|2600.3|2602.8|2596.8|72
1728894300000|2024-10-14 08:25:00|2603.3|2597.3|2603.8|2597.8|2605.8|2599.8|2603.3|2597.3|50
1728894600000|2024-10-14 08:30:00|2604|2598|2606.3|2600.3|2606.3|2600.3|2603.3|2597.3|51
1728894900000|2024-10-14 08:35:00|2606.5|2600.5|2606.8|2600.8|2609.5|2603.5|2606.5|2600.5|40
1728895200000|2024-10-14 08:40:00|2607|2601|2605|2599|2608|2602|2604.8|2598.8|28
1728895500000|2024-10-14 08:45:00|2605.3|2599.3|2602.8|2596.8|2606|2600|2602.3|2596.3|55
1728895800000|2024-10-14 08:50:00|2603|2597|2600.5|2594.5|2603|2597|2599.3|2593.3|27
1728896100000|2024-10-14 08:55:00|2600.8|2594.8|2596|2590|2601|2595|2595.8|2589.8|64
1728896400000|2024-10-14 09:00:00|2596.3|2590.3|2596.3|2590.3|2597.8|2591.8|2596.3|2590.3|24
1728896700000|2024-10-14 09:05:00|2596|2590|2598.5|2592.5|2599.3|2593.3|2595.3|2589.3|47
1728897000000|2024-10-14 09:10:00|2598.8|2592.8|2599|2593|2601|2595|2598|2592|48
1728897300000|2024-10-14 09:15:00|2599.3|2593.3|2601.5|2595.5|2602.5|2596.5|2598.3|2592.3|46
1728897600000|2024-10-14 09:20:00|2601.3|2595.3|2604.8|2598.8|2605.5|2599.5|2601|2595|45
1728897900000|2024-10-14 09:25:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2603.3|2597.3|26
1728898200000|2024-10-14 09:30:00|2604.3|2598.3|2602|2596|2604.5|2598.5|2600.5|2594.5|46
1728898500000|2024-10-14 09:35:00|2601.8|2595.8|2598.5|2592.5|2602.3|2596.3|2598.5|2592.5|23
1728898800000|2024-10-14 09:40:00|2598.8|2592.8|2598.8|2592.8|2599.5|2593.5|2597.8|2591.8|41
1728899100000|2024-10-14 09:45:00|2598|2592|2599|2593|2599.5|2593.5|2597.3|2591.3|58
1728899400000|2024-10-14 09:50:00|2598.8|2592.8|2596|2590|2599|2593|2595.3|2589.3|36
1728899700000|2024-10-14 09:55:00|2595.8|2589.8|2590.3|2584.3|2596|2590|2589.5|2583.5|50
1728900000000|2024-10-14 10:00:00|2590|2584|2591.3|2585.3|2591.3|2585.3|2589.5|2583.5|27
1728900300000|2024-10-14 10:05:00|2591.5|2585.5|2587.8|2581.8|2591.5|2585.5|2585.8|2579.8|44
1728900600000|2024-10-14 10:10:00|2587.5|2581.5|2590.3|2584.3|2590.3|2584.3|2585.8|2579.8|57
1728900900000|2024-10-14 10:15:00|2590|2584|2587.3|2581.3|2590|2584|2586.5|2580.5|64
1728901200000|2024-10-14 10:20:00|2587|2581|2593|2587|2593|2587|2587|2581|50
1728901500000|2024-10-14 10:25:00|2593.3|2587.3|2592|2586|2593.8|2587.8|2591|2585|52
1728901800000|2024-10-14 10:30:00|2592.3|2586.3|2591.8|2585.8|2593.5|2587.5|2591.8|2585.8|39
1728902100000|2024-10-14 10:35:00|2592|2586|2594.8|2588.8|2594.8|2588.8|2590|2584|33
1728902400000|2024-10-14 10:40:00|2594.5|2588.5|2593.8|2587.8|2595.3|2589.3|2592.8|2586.8|31
1728902700000|2024-10-14 10:45:00|2594|2588|2593.5|2587.5|2594.3|2588.3|2591.3|2585.3|42
1728903000000|2024-10-14 10:50:00|2593.3|2587.3|2596.3|2590.3|2596.3|2590.3|2592.8|2586.8|35
1728903300000|2024-10-14 10:55:00|2596|2590|2586|2580|2596|2590|2585|2579|89
1728903600000|2024-10-14 11:00:00|2586.3|2580.3|2589.8|2583.8|2590|2584|2586.3|2580.3|43
1728903900000|2024-10-14 11:05:00|2590|2584|2587.5|2581.5|2591.3|2585.3|2587.5|2581.5|49
1728904200000|2024-10-14 11:10:00|2587.3|2581.3|2587.3|2581.3|2589.3|2583.3|2586.5|2580.5|52
1728904500000|2024-10-14 11:15:00|2587.5|2581.5|2587.3|2581.3|2589|2583|2586.3|2580.3|47
1728904800000|2024-10-14 11:20:00|2587.5|2581.5|2588.5|2582.5|2589.3|2583.3|2587.5|2581.5|28
1728905100000|2024-10-14 11:25:00|2588.8|2582.8|2590.5|2584.5|2590.8|2584.8|2588.5|2582.5|42
1728905400000|2024-10-14 11:30:00|2590.8|2584.8|2591.8|2585.8|2593|2587|2590.3|2584.3|74
1728905700000|2024-10-14 11:35:00|2591.5|2585.5|2591.8|2585.8|2593.3|2587.3|2590.5|2584.5|54
1728906000000|2024-10-14 11:40:00|2592|2586|2593.8|2587.8|2594.5|2588.5|2592|2586|49
1728906300000|2024-10-14 11:45:00|2593.5|2587.5|2591.3|2585.3|2593.5|2587.5|2590.3|2584.3|63
1728906600000|2024-10-14 11:50:00|2591|2585|2592.3|2586.3|2592.8|2586.8|2590|2584|49
1728906900000|2024-10-14 11:55:00|2592.5|2586.5|2606.5|2600.5|2607.5|2601.5|2592|2586|132
1728907200000|2024-10-14 12:00:00|2606|2600|2603.3|2597.3|2606.3|2600.3|2600.5|2594.5|87
1728907500000|2024-10-14 12:05:00|2603.5|2597.5|2608|2602|2611|2605|2603.3|2597.3|95
1728907800000|2024-10-14 12:10:00|2608.3|2602.3|2608.5|2602.5|2611|2605|2607.5|2601.5|72
1728908100000|2024-10-14 12:15:00|2608.8|2602.8|2607.8|2601.8|2610|2604|2606.5|2600.5|63
1728908400000|2024-10-14 12:20:00|2607.5|2601.5|2606.3|2600.3|2609.5|2603.5|2606|2600|78
1728908700000|2024-10-14 12:25:00|2606|2600|2605.3|2599.3|2607.3|2601.3|2604.3|2598.3|52
1728909000000|2024-10-14 12:30:00|2605.5|2599.5|2607.3|2601.3|2607.3|2601.3|2603.8|2597.8|51
1728909300000|2024-10-14 12:35:00|2607|2601|2604.3|2598.3|2607.8|2601.8|2603.5|2597.5|32
1728909600000|2024-10-14 12:40:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2602|2596|48
1728909900000|2024-10-14 12:45:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2602|2596|24
1728910200000|2024-10-14 12:50:00|2602.5|2596.5|2605.5|2599.5|2606.3|2600.3|2602.3|2596.3|70
1728910500000|2024-10-14 12:55:00|2605.3|2599.3|2601.8|2595.8|2605.3|2599.3|2601|2595|45
1728910800000|2024-10-14 13:00:00|2601.5|2595.5|2598|2592|2602.3|2596.3|2595.8|2589.8|255
1728911100000|2024-10-14 13:05:00|2597.8|2591.8|2596.8|2590.8|2598.8|2592.8|2595|2589|114
1728911400000|2024-10-14 13:10:00|2597|2591|2596.5|2590.5|2599|2593|2595.3|2589.3|71
1728911700000|2024-10-14 13:15:00|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2595|2589|83
1728912000000|2024-10-14 13:20:00|2597.5|2591.5|2594.5|2588.5|2599.3|2593.3|2594.5|2588.5|62
1728912300000|2024-10-14 13:25:00|2594.3|2588.3|2595.3|2589.3|2596|2590|2590.5|2584.5|69
1728912600000|2024-10-14 13:30:00|2595.5|2589.5|2595.8|2589.8|2597.3|2591.3|2594.3|2588.3|112
1728912900000|2024-10-14 13:35:00|2595.5|2589.5|2597.3|2591.3|2599|2593|2594.8|2588.8|140
1728913200000|2024-10-14 13:40:00|2597|2591|2620.3|2614.3|2620.5|2614.5|2597|2591|166
1728913500000|2024-10-14 13:45:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2613.3|2607.3|236
1728913800000|2024-10-14 13:50:00|2621.3|2615.3|2614.5|2608.5|2624.1|2618.1|2613.5|2607.5|238
1728914100000|2024-10-14 13:55:00|2614.8|2608.8|2606.8|2600.8|2614.8|2608.8|2606.8|2600.8|169
1728914400000|2024-10-14 14:00:00|2607.3|2601.3|2609.8|2603.8|2611.3|2605.3|2606.5|2600.5|142
1728914700000|2024-10-14 14:05:00|2609.5|2603.5|2605|2599|2609.5|2603.5|2604.3|2598.3|157
1728915000000|2024-10-14 14:10:00|2605.3|2599.3|2606.5|2600.5|2607.5|2601.5|2604.8|2598.8|89
1728915300000|2024-10-14 14:15:00|2606.8|2600.8|2597.3|2591.3|2606.8|2600.8|2596.8|2590.8|169
1728915600000|2024-10-14 14:20:00|2597|2591|2600.8|2594.8|2600.8|2594.8|2595.5|2589.5|104
1728915900000|2024-10-14 14:25:00|2600.5|2594.5|2598.3|2592.3|2601.8|2595.8|2597|2591|83
1728916200000|2024-10-14 14:30:00|2598.5|2592.5|2600.5|2594.5|2601.8|2595.8|2597.8|2591.8|104
1728916500000|2024-10-14 14:35:00|2600.8|2594.8|2602|2596|2602.5|2596.5|2599|2593|103
1728916800000|2024-10-14 14:40:00|2601.8|2595.8|2600.5|2594.5|2602|2596|2599.8|2593.8|87
1728917100000|2024-10-14 14:45:00|2600.3|2594.3|2605|2599|2605.5|2599.5|2599.3|2593.3|91
1728917400000|2024-10-14 14:50:00|2605.3|2599.3|2603.5|2597.5|2605.3|2599.3|2599.5|2593.5|74
1728917700000|2024-10-14 14:55:00|2603.3|2597.3|2599.3|2593.3|2604.8|2598.8|2599.3|2593.3|75
1728918000000|2024-10-14 15:00:00|2599.5|2593.5|2604.5|2598.5|2605.3|2599.3|2599.3|2593.3|69
1728918300000|2024-10-14 15:05:00|2604.8|2598.8|2607.5|2601.5|2609|2603|2604|2598|74
1728918600000|2024-10-14 15:10:00|2607.8|2601.8|2608.5|2602.5|2609.8|2603.8|2607.3|2601.3|68
1728918900000|2024-10-14 15:15:00|2608.8|2602.8|2597.3|2591.3|2608.8|2602.8|2595.8|2589.8|118
1728919200000|2024-10-14 15:20:00|2597|2591|2596|2590|2602.5|2596.5|2595.8|2589.8|97
1728919500000|2024-10-14 15:25:00|2596.3|2590.3|2597.8|2591.8|2599.5|2593.5|2593.5|2587.5|218
1728919800000|2024-10-14 15:30:00|2597.5|2591.5|2601.3|2595.3|2602.5|2596.5|2597.5|2591.5|103
1728920100000|2024-10-14 15:35:00|2601.5|2595.5|2602.5|2596.5|2603.5|2597.5|2601.5|2595.5|70
1728920400000|2024-10-14 15:40:00|2602.3|2596.3|2601|2595|2602.3|2596.3|2599.8|2593.8|69
1728920700000|2024-10-14 15:45:00|2600.8|2594.8|2600|2594|2601.3|2595.3|2597.5|2591.5|67
1728921000000|2024-10-14 15:50:00|2599.8|2593.8|2598|2592|2599.8|2593.8|2597.5|2591.5|38
1728921300000|2024-10-14 15:55:00|2598.3|2592.3|2599|2593|2599.5|2593.5|2598|2592|34
1728921600000|2024-10-14 16:00:00|2599.3|2593.3|2598.3|2592.3|2599.3|2593.3|2598.3|2592.3|6
1728921900000|2024-10-14 16:05:00|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1728922200000|2024-10-14 16:10:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2598|2592|9
1728922500000|2024-10-14 16:15:00|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|3
1728922800000|2024-10-14 16:20:00|2598.5|2592.5|2600.3|2594.3|2600.5|2594.5|2598.5|2592.5|12
1728923100000|2024-10-14 16:25:00|2600|2594|2599|2593|2600.3|2594.3|2598.8|2592.8|10
1728923400000|2024-10-14 16:30:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2599.3|2593.3|8
1728923700000|2024-10-14 16:35:00|2601.5|2595.5|2601|2595|2601.5|2595.5|2600.8|2594.8|4
1728924000000|2024-10-14 16:40:00|2600.8|2594.8|2601|2595|2601.5|2595.5|2600.5|2594.5|15
1728924300000|2024-10-14 16:45:00|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.5|2594.5|6
1728924600000|2024-10-14 16:50:00|2600.5|2594.5|2598.8|2592.8|2600.5|2594.5|2598.5|2592.5|14
1728924900000|2024-10-14 16:55:00|2598.6|2592.6|2599.6|2593.6|2599.9|2593.9|2598.6|2592.6|8
1728925200000|2024-10-14 17:00:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.1|2592.1|7
1728925500000|2024-10-14 17:05:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|4
1728925800000|2024-10-14 17:10:00|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|5
1728926100000|2024-10-14 17:15:00|2598.1|2592.1|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|8
1728926400000|2024-10-14 17:20:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1728926700000|2024-10-14 17:25:00|2598.6|2592.6|2599.1|2593.1|2599.4|2593.4|2598.6|2592.6|7
1728927000000|2024-10-14 17:30:00|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2598.6|2592.6|7
1728927300000|2024-10-14 17:35:00|2599.1|2593.1|2598.9|2592.9|2599.6|2593.6|2598.9|2592.9|4
1728927600000|2024-10-14 17:40:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2598.1|2592.1|8
1728927900000|2024-10-14 17:45:00|2599.9|2593.9|2600.4|2594.4|2600.9|2594.9|2599.6|2593.6|9
1728928200000|2024-10-14 17:50:00|2600.6|2594.6|2601.1|2595.1|2602.4|2596.4|2600.1|2594.1|14
1728928500000|2024-10-14 17:55:00|2605.5|2590.5|2605.5|2590.5|2605.8|2590.8|2605|2590|5
1728950400000|2024-10-15 00:00:00|2603.5|2597.5|2602.8|2596.8|2603.5|2597.5|2601.5|2595.5|19
1728950700000|2024-10-15 00:05:00|2602.5|2596.5|2602|2596|2602.8|2596.8|2601.8|2595.8|11
1728951000000|2024-10-15 00:10:00|2602.3|2596.3|2604.5|2598.5|2604.8|2598.8|2602.3|2596.3|16
1728951300000|2024-10-15 00:15:00|2604.3|2598.3|2606|2600|2606.5|2600.5|2604|2598|28
1728951600000|2024-10-15 00:20:00|2605.8|2599.8|2606.5|2600.5|2607.3|2601.3|2605.8|2599.8|17
1728951900000|2024-10-15 00:25:00|2606.8|2600.8|2608|2602|2608.3|2602.3|2606.8|2600.8|23
1728952200000|2024-10-15 00:30:00|2608.3|2602.3|2606.8|2600.8|2608.8|2602.8|2606.5|2600.5|14
1728952500000|2024-10-15 00:35:00|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|7
1728952800000|2024-10-15 00:40:00|2605.8|2599.8|2605.5|2599.5|2606|2600|2605.5|2599.5|14
1728953100000|2024-10-15 00:45:00|2605.3|2599.3|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|10
1728953400000|2024-10-15 00:50:00|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2603|2597|11
1728953700000|2024-10-15 00:55:00|2603|2597|2601.8|2592.8|2603|2597|2598.8|2592|31
1728954000000|2024-10-15 01:00:00|2601.3|2592.3|2601.8|2595.8|2605.3|2599.3|2600.5|2591.5|136
1728954300000|2024-10-15 01:05:00|2601.5|2595.5|2599.8|2593.8|2601.8|2595.8|2599.3|2593.3|55
1728954600000|2024-10-15 01:10:00|2600|2594|2596.5|2590.5|2601|2595|2596.5|2590.5|55
1728954900000|2024-10-15 01:15:00|2596.3|2590.3|2595.8|2589.8|2598.3|2592.3|2595.5|2589.5|65
1728955200000|2024-10-15 01:20:00|2596|2590|2599.8|2593.8|2600.5|2594.5|2595.5|2589.5|45
1728955500000|2024-10-15 01:25:00|2599.5|2593.5|2596.3|2590.3|2599.8|2593.8|2595|2589|86
1728955800000|2024-10-15 01:30:00|2596|2590|2597.5|2591.5|2599.3|2593.3|2594|2588|121
1728956100000|2024-10-15 01:35:00|2597.3|2591.3|2596.3|2590.3|2598.5|2592.5|2595.3|2589.3|104
1728956400000|2024-10-15 01:40:00|2596|2590|2591.3|2585.3|2596.3|2590.3|2588.5|2582.5|76
1728956700000|2024-10-15 01:45:00|2591.8|2585.8|2592.3|2586.3|2595|2589|2591.3|2585.3|83
1728957000000|2024-10-15 01:50:00|2592.5|2586.5|2593.8|2587.8|2596.5|2590.5|2592.5|2586.5|88
1728957300000|2024-10-15 01:55:00|2593.5|2587.5|2593.8|2587.8|2595|2589|2592.3|2586.3|85
1728957600000|2024-10-15 02:00:00|2593.5|2587.5|2596|2590|2597.8|2591.8|2592.8|2586.8|97
1728957900000|2024-10-15 02:05:00|2595.8|2589.8|2594|2588|2596.8|2590.8|2594|2588|106
1728958200000|2024-10-15 02:10:00|2593.8|2587.8|2594.8|2588.8|2595.3|2589.3|2593.3|2587.3|108
1728958500000|2024-10-15 02:15:00|2594.5|2588.5|2591.5|2585.5|2594.5|2588.5|2591.3|2585.3|27
1728958800000|2024-10-15 02:20:00|2591.8|2585.8|2591|2585|2594|2588|2591|2585|45
1728959100000|2024-10-15 02:25:00|2591.3|2585.3|2591.5|2585.5|2592|2586|2590.5|2584.5|19
1728959400000|2024-10-15 02:30:00|2591.8|2585.8|2592.8|2586.8|2596.8|2590.8|2591.8|2585.8|112
1728959700000|2024-10-15 02:35:00|2592.5|2586.5|2591.3|2585.3|2593.3|2587.3|2591|2585|65
1728960000000|2024-10-15 02:40:00|2591|2585|2585.3|2579.3|2591.3|2585.3|2585.3|2579.3|47
1728960300000|2024-10-15 02:45:00|2585.5|2579.5|2582.5|2576.5|2586.3|2580.3|2581.5|2575.5|73
1728960600000|2024-10-15 02:50:00|2582.8|2576.8|2587.8|2581.8|2589|2583|2581.3|2575.3|62
1728960900000|2024-10-15 02:55:00|2587.5|2581.5|2589|2583|2589|2583|2585.3|2579.3|45
1728961200000|2024-10-15 03:00:00|2588.8|2582.8|2588.5|2582.5|2592|2586|2588.5|2582.5|59
1728961500000|2024-10-15 03:05:00|2588.3|2582.3|2588.8|2582.8|2590.5|2584.5|2588.3|2582.3|35
1728961800000|2024-10-15 03:10:00|2588.3|2582.3|2586.5|2580.5|2588.8|2582.8|2585.8|2579.8|63
1728962100000|2024-10-15 03:15:00|2586.8|2580.8|2587.8|2581.8|2588.8|2582.8|2586.5|2580.5|65
1728962400000|2024-10-15 03:20:00|2587.5|2581.5|2585.3|2579.3|2588.3|2582.3|2584|2578|48
1728962700000|2024-10-15 03:25:00|2585.5|2579.5|2592.3|2583.3|2592.5|2583.5|2584.8|2578.8|40
1728963000000|2024-10-15 03:30:00|2592|2583|2588|2582|2592|2583.3|2588|2581.3|32
1728963300000|2024-10-15 03:35:00|2588.3|2582.3|2587.5|2581.5|2588.8|2582.8|2587.5|2581.5|21
1728963600000|2024-10-15 03:40:00|2587.8|2581.8|2586|2580|2587.8|2581.8|2586|2580|18
1728963900000|2024-10-15 03:45:00|2585.8|2579.8|2584|2578|2585.8|2579.8|2584|2578|12
1728964200000|2024-10-15 03:50:00|2584.3|2578.3|2582|2576|2584.3|2578.3|2582|2576|17
1728964500000|2024-10-15 03:55:00|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|11
1728964800000|2024-10-15 04:00:00|2581.5|2575.5|2582.8|2576.8|2583.3|2577.3|2581.5|2575.5|15
1728965100000|2024-10-15 04:05:00|2582.5|2576.5|2582|2576|2582.8|2576.8|2582|2576|10
1728965400000|2024-10-15 04:10:00|2582.3|2576.3|2582.5|2576.5|2583|2577|2582.3|2576.3|12
1728965700000|2024-10-15 04:15:00|2582.8|2576.8|2584.5|2578.5|2585|2579|2582.5|2576.5|11
1728966000000|2024-10-15 04:20:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|9
1728966300000|2024-10-15 04:25:00|2584.5|2578.5|2583.3|2577.3|2584.8|2578.8|2583|2577|6
1728966600000|2024-10-15 04:30:00|2583.5|2577.5|2583|2577|2583.5|2577.5|2583|2577|7
1728966900000|2024-10-15 04:35:00|2583.3|2577.3|2582.5|2576.5|2583.3|2577.3|2582.5|2576.5|12
1728967200000|2024-10-15 04:40:00|2582.8|2576.8|2585|2579|2586.8|2580.8|2582.8|2576.8|25
1728967500000|2024-10-15 04:45:00|2585.5|2579.5|2584.3|2578.3|2585.8|2579.8|2584.3|2578.3|12
1728967800000|2024-10-15 04:50:00|2584.5|2578.5|2582.5|2576.5|2584.8|2578.8|2582.5|2576.5|14
1728968100000|2024-10-15 04:55:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2581|2575|12
1728968400000|2024-10-15 05:00:00|2581.3|2575.3|2579.5|2573.5|2581.8|2575.8|2579.5|2573.5|56
1728968700000|2024-10-15 05:05:00|2579.3|2573.3|2574.8|2568.8|2580.3|2574.3|2574.8|2568.8|34
1728969000000|2024-10-15 05:10:00|2575|2569|2574.5|2568.5|2575.8|2569.8|2574.5|2568.5|26
1728969300000|2024-10-15 05:15:00|2574.8|2568.8|2574.8|2568.8|2575.3|2569.3|2574.3|2568.3|23
1728969600000|2024-10-15 05:20:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2575|2569|11
1728969900000|2024-10-15 05:25:00|2575|2569|2576|2567|2576.5|2569|2574.5|2567|6
1728970200000|2024-10-15 05:30:00|2575.8|2566.8|2567.3|2561.3|2575.8|2566.8|2567|2559|162
1728970500000|2024-10-15 05:35:00|2567|2561|2569|2563|2571.3|2565.3|2566.5|2560.5|103
1728970800000|2024-10-15 05:40:00|2568.8|2562.8|2567.5|2561.5|2569.3|2563.3|2564.8|2558.8|128
1728971100000|2024-10-15 05:45:00|2567.3|2561.3|2570|2564|2570.8|2564.8|2567|2561|60
1728971400000|2024-10-15 05:50:00|2569.8|2563.8|2567.8|2561.8|2569.8|2563.8|2567.3|2561.3|66
1728971700000|2024-10-15 05:55:00|2567.5|2561.5|2568|2562|2568.5|2562.5|2566.3|2560.3|60
1728972000000|2024-10-15 06:00:00|2567.5|2561.5|2565.5|2559.5|2569|2563|2563.8|2557.8|88
1728972300000|2024-10-15 06:05:00|2565.8|2559.8|2565.3|2559.3|2567|2561|2564.8|2558.8|71
1728972600000|2024-10-15 06:10:00|2565|2559|2564|2558|2566|2560|2561.3|2555.3|88
1728972900000|2024-10-15 06:15:00|2563.8|2557.8|2565.5|2559.5|2566.5|2560.5|2562|2556|65
1728973200000|2024-10-15 06:20:00|2565.3|2559.3|2562|2556|2565.8|2559.8|2560|2554|147
1728973500000|2024-10-15 06:25:00|2562.3|2556.3|2562|2556|2562.5|2556.5|2560|2554|86
1728973800000|2024-10-15 06:30:00|2562.3|2556.3|2567.8|2561.8|2567.8|2561.8|2561.8|2555.8|62
1728974100000|2024-10-15 06:35:00|2568|2562|2565|2559|2568.5|2562.5|2563|2557|86
1728974400000|2024-10-15 06:40:00|2565.3|2559.3|2566.3|2560.3|2566.8|2560.8|2563.5|2557.5|101
1728974700000|2024-10-15 06:45:00|2566.5|2560.5|2564.8|2558.8|2567.8|2561.8|2564.3|2558.3|74
1728975000000|2024-10-15 06:50:00|2565|2559|2568|2562|2569.3|2563.3|2565|2559|62
1728975300000|2024-10-15 06:55:00|2568.3|2562.3|2567.5|2561.5|2569.5|2563.5|2566|2560|68
1728975600000|2024-10-15 07:00:00|2568|2562|2566.8|2560.8|2569.3|2563.3|2563.3|2557.3|125
1728975900000|2024-10-15 07:05:00|2567|2561|2564|2558|2569|2563|2563.5|2557.5|95
1728976200000|2024-10-15 07:10:00|2563.8|2557.8|2562|2556|2565.8|2559.8|2561.8|2555.8|56
1728976500000|2024-10-15 07:15:00|2562.3|2556.3|2558|2552|2562.8|2556.8|2557.3|2551.3|90
1728976800000|2024-10-15 07:20:00|2557.8|2551.8|2557.3|2551.3|2560|2554|2557|2551|43
1728977100000|2024-10-15 07:25:00|2557.5|2551.5|2540|2534|2557.8|2551.8|2539.8|2533.8|118
1728977400000|2024-10-15 07:30:00|2540.3|2534.3|2544|2538|2544.3|2538.3|2538.3|2532.3|90
1728977700000|2024-10-15 07:35:00|2543.8|2537.8|2542|2536|2545.3|2539.3|2541.8|2535.8|62
1728978000000|2024-10-15 07:40:00|2541.8|2535.8|2541|2535|2542.5|2536.5|2539|2533|100
1728978300000|2024-10-15 07:45:00|2540.8|2534.8|2540.5|2534.5|2543.3|2537.3|2539.5|2533.5|57
1728978600000|2024-10-15 07:50:00|2540.3|2534.3|2540.5|2534.5|2541|2535|2539|2533|117
1728978900000|2024-10-15 07:55:00|2540.3|2534.3|2544.3|2538.3|2545.8|2539.8|2539.5|2533.5|78
1728979200000|2024-10-15 08:00:00|2544.5|2538.5|2543.8|2537.8|2545.5|2539.5|2542.8|2536.8|104
1728979500000|2024-10-15 08:05:00|2544|2538|2545|2539|2545.8|2539.8|2543.8|2537.8|73
1728979800000|2024-10-15 08:10:00|2545.3|2539.3|2546.3|2540.3|2547.3|2541.3|2544|2538|71
1728980100000|2024-10-15 08:15:00|2546.5|2540.5|2546|2540|2547.3|2541.3|2545.8|2539.8|41
1728980400000|2024-10-15 08:20:00|2545.8|2539.8|2546.5|2540.5|2546.8|2540.8|2545.8|2539.8|22
1728980700000|2024-10-15 08:25:00|2546.8|2540.8|2545|2539|2547.3|2541.3|2543.5|2537.5|60
1728981000000|2024-10-15 08:30:00|2545.3|2539.3|2548.3|2542.3|2548.8|2542.8|2543|2537|69
1728981300000|2024-10-15 08:35:00|2547.8|2541.8|2546.8|2540.8|2548.3|2542.3|2546.3|2540.3|48
1728981600000|2024-10-15 08:40:00|2546.5|2540.5|2549.8|2543.8|2551|2545|2546.3|2540.3|62
1728981900000|2024-10-15 08:45:00|2550|2544|2551|2545|2551.8|2545.8|2549.8|2543.8|46
1728982200000|2024-10-15 08:50:00|2551.3|2545.3|2552.3|2546.3|2554.3|2548.3|2551.3|2545.3|61
1728982500000|2024-10-15 08:55:00|2552.5|2546.5|2552|2546|2552.8|2546.8|2550.5|2544.5|65
1728982800000|2024-10-15 09:00:00|2551.8|2545.8|2552.8|2546.8|2552.8|2546.8|2551|2545|37
1728983100000|2024-10-15 09:05:00|2553|2547|2552.3|2546.3|2553.3|2547.3|2551.3|2545.3|62
1728983400000|2024-10-15 09:10:00|2552.5|2546.5|2551.3|2545.3|2552.5|2546.5|2549.3|2543.3|43
1728983700000|2024-10-15 09:15:00|2551.5|2545.5|2552.8|2546.8|2552.8|2546.8|2550.8|2544.8|59
1728984000000|2024-10-15 09:20:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2551.8|2545.8|13
1728984300000|2024-10-15 09:25:00|2553|2547|2552|2546|2553.8|2547.8|2551.8|2545.8|25
1728984600000|2024-10-15 09:30:00|2552.3|2546.3|2552.5|2546.5|2553.3|2547.3|2551.3|2545.3|26
1728984900000|2024-10-15 09:35:00|2552.3|2546.3|2552|2546|2554.3|2548.3|2552|2546|24
1728985200000|2024-10-15 09:40:00|2551.8|2545.8|2552.5|2546.5|2553|2547|2551.5|2545.5|43
1728985500000|2024-10-15 09:45:00|2552.8|2546.8|2553.8|2547.8|2554|2548|2552.3|2546.3|28
1728985800000|2024-10-15 09:50:00|2553.3|2547.3|2552|2546|2553.5|2547.5|2551.3|2545.3|28
1728986100000|2024-10-15 09:55:00|2551.8|2545.8|2551.5|2545.5|2552|2546|2551|2545|33
1728986400000|2024-10-15 10:00:00|2551.8|2545.8|2548.5|2542.5|2552.3|2546.3|2548.5|2542.5|34
1728986700000|2024-10-15 10:05:00|2548.8|2542.8|2549.3|2543.3|2549.5|2543.5|2548.3|2542.3|24
1728987000000|2024-10-15 10:10:00|2549.5|2543.5|2548|2542|2549.8|2543.8|2547.3|2541.3|26
1728987300000|2024-10-15 10:15:00|2547.8|2541.8|2548|2542|2549.5|2543.5|2547.8|2541.8|22
1728987600000|2024-10-15 10:20:00|2547.8|2541.8|2550.5|2544.5|2551|2545|2547.5|2541.5|54
1728987900000|2024-10-15 10:25:00|2550.3|2544.3|2549.3|2543.3|2551.3|2545.3|2549.3|2543.3|33
1728988200000|2024-10-15 10:30:00|2549|2543|2551.3|2545.3|2552|2546|2548.3|2542.3|40
1728988500000|2024-10-15 10:35:00|2551.5|2545.5|2550.3|2544.3|2552|2546|2549|2543|26
1728988800000|2024-10-15 10:40:00|2550|2544|2549|2543|2550|2544|2548|2542|41
1728989100000|2024-10-15 10:45:00|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548|2542|22
1728989400000|2024-10-15 10:50:00|2548.8|2542.8|2548|2542|2548.8|2542.8|2547.5|2541.5|14
1728989700000|2024-10-15 10:55:00|2547.8|2541.8|2542|2536|2547.8|2541.8|2542|2536|84
1728990000000|2024-10-15 11:00:00|2542.3|2536.3|2544|2538|2546.3|2540.3|2542.3|2536.3|43
1728990300000|2024-10-15 11:05:00|2544.3|2538.3|2546|2540|2546|2540|2543.5|2537.5|22
1728990600000|2024-10-15 11:10:00|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2545.3|2539.3|24
1728990900000|2024-10-15 11:15:00|2546.5|2540.5|2546|2540|2546.5|2540.5|2544.8|2538.8|22
1728991200000|2024-10-15 11:20:00|2545.8|2539.8|2546.8|2540.8|2546.8|2540.8|2545.5|2539.5|7
1728991500000|2024-10-15 11:25:00|2547|2541|2548.3|2542.3|2550|2544|2546.3|2540.3|46
1728991800000|2024-10-15 11:30:00|2548.5|2542.5|2548.8|2542.8|2549.5|2543.5|2547.3|2541.3|34
1728992100000|2024-10-15 11:35:00|2549|2543|2552.8|2546.8|2552.8|2546.8|2548.8|2542.8|40
1728992400000|2024-10-15 11:40:00|2552.5|2546.5|2554.5|2548.5|2555|2549|2552.5|2546.5|51
1728992700000|2024-10-15 11:45:00|2554.8|2548.8|2565|2559|2566.8|2560.8|2554.5|2548.5|124
1728993000000|2024-10-15 11:50:00|2565.3|2559.3|2568.8|2562.8|2570.5|2564.5|2563.5|2557.5|123
1728993300000|2024-10-15 11:55:00|2568.5|2562.5|2563|2557|2569|2563|2561.3|2555.3|130
1728993600000|2024-10-15 12:00:00|2563.3|2557.3|2563.5|2557.5|2564.8|2558.8|2561.3|2555.3|81
1728993900000|2024-10-15 12:05:00|2563.8|2557.8|2562.8|2556.8|2564.8|2558.8|2562.5|2556.5|56
1728994200000|2024-10-15 12:10:00|2563|2557|2561.3|2555.3|2564|2558|2561.3|2555.3|52
1728994500000|2024-10-15 12:15:00|2561.5|2555.5|2562.3|2556.3|2564.3|2558.3|2561.5|2555.5|35
1728994800000|2024-10-15 12:20:00|2562.5|2556.5|2562.8|2556.8|2563.8|2557.8|2561|2555|59
1728995100000|2024-10-15 12:25:00|2562.5|2556.5|2564|2558|2564.3|2558.3|2561.5|2555.5|31
1728995400000|2024-10-15 12:30:00|2564.3|2558.3|2561.3|2555.3|2564.3|2558.3|2561.3|2555.3|49
1728995700000|2024-10-15 12:35:00|2561.5|2555.5|2565.3|2559.3|2565.8|2559.8|2561.5|2555.5|50
1728996000000|2024-10-15 12:40:00|2565|2559|2561|2555|2565|2559|2560.3|2554.3|51
1728996300000|2024-10-15 12:45:00|2561.3|2555.3|2560|2554|2561.3|2555.3|2558.5|2552.5|53
1728996600000|2024-10-15 12:50:00|2559.8|2553.8|2559.3|2553.3|2561.3|2555.3|2559.3|2553.3|25
1728996900000|2024-10-15 12:55:00|2559|2553|2560.3|2554.3|2561.3|2555.3|2558.3|2552.3|37
1728997200000|2024-10-15 13:00:00|2560|2554|2568|2562|2568.5|2562.5|2560|2554|227
1728997500000|2024-10-15 13:05:00|2568.3|2562.3|2572.3|2566.3|2573.5|2567.5|2568|2562|153
1728997800000|2024-10-15 13:10:00|2572.5|2566.5|2575.3|2569.3|2575.5|2569.5|2568.8|2562.8|159
1728998100000|2024-10-15 13:15:00|2575.5|2569.5|2573|2567|2576.3|2570.3|2571.8|2565.8|138
1728998400000|2024-10-15 13:20:00|2572.8|2566.8|2574|2568|2576.5|2570.5|2572.3|2566.3|98
1728998700000|2024-10-15 13:25:00|2574.3|2568.3|2573|2567|2575|2569|2570.8|2564.8|91
1728999000000|2024-10-15 13:30:00|2573.5|2567.5|2570.5|2564.5|2575.3|2569.3|2570.5|2564.5|201
1728999300000|2024-10-15 13:35:00|2570.8|2564.8|2567.8|2561.8|2572.5|2566.5|2567|2561|127
1728999600000|2024-10-15 13:40:00|2568|2562|2567|2561|2568.3|2562.3|2564.5|2558.5|163
1728999900000|2024-10-15 13:45:00|2566.8|2560.8|2566.8|2560.8|2568.5|2562.5|2565.8|2559.8|152
1729000200000|2024-10-15 13:50:00|2566.5|2560.5|2568.8|2562.8|2570.8|2564.8|2566|2560|132
1729000500000|2024-10-15 13:55:00|2569|2563|2567.3|2561.3|2570.3|2564.3|2565.8|2559.8|118
1729000800000|2024-10-15 14:00:00|2567.5|2561.5|2570.8|2564.8|2570.8|2564.8|2567.3|2561.3|112
1729001100000|2024-10-15 14:05:00|2571|2565|2572.5|2566.5|2573.3|2567.3|2569.3|2563.3|148
1729001400000|2024-10-15 14:10:00|2572.8|2566.8|2571.8|2565.8|2574.8|2568.8|2571|2565|97
1729001700000|2024-10-15 14:15:00|2572|2566|2577.8|2571.8|2577.8|2571.8|2571|2565|68
1729002000000|2024-10-15 14:20:00|2578.3|2572.3|2573.8|2567.8|2578.3|2572.3|2571.5|2565.5|137
1729002300000|2024-10-15 14:25:00|2574|2568|2573.3|2567.3|2575.3|2569.3|2572.8|2566.8|120
1729002600000|2024-10-15 14:30:00|2573.5|2567.5|2572.8|2566.8|2573.8|2567.8|2570|2564|128
1729002900000|2024-10-15 14:35:00|2572.5|2566.5|2569.5|2563.5|2572.8|2566.8|2568.5|2562.5|121
1729003200000|2024-10-15 14:40:00|2569.8|2563.8|2571.5|2565.5|2573.3|2567.3|2568.3|2562.3|99
1729003500000|2024-10-15 14:45:00|2571.3|2565.3|2572.3|2566.3|2572.5|2566.5|2568.5|2562.5|119
1729003800000|2024-10-15 14:50:00|2572.5|2566.5|2572.3|2566.3|2573.5|2567.5|2571|2565|77
1729004100000|2024-10-15 14:55:00|2572|2566|2569.3|2563.3|2572.3|2566.3|2569|2563|65
1729004400000|2024-10-15 15:00:00|2569.5|2563.5|2570.3|2564.3|2570.5|2564.5|2566|2560|115
1729004700000|2024-10-15 15:05:00|2570.5|2564.5|2571.8|2565.8|2573|2567|2567.8|2561.8|65
1729005000000|2024-10-15 15:10:00|2571.5|2565.5|2573|2567|2574.3|2568.3|2566.3|2560.3|91
1729005300000|2024-10-15 15:15:00|2572.8|2566.8|2576.3|2570.3|2576.8|2570.8|2568.3|2562.3|95
1729005600000|2024-10-15 15:20:00|2576.5|2570.5|2572.3|2566.3|2576.8|2570.8|2571.3|2565.3|96
1729005900000|2024-10-15 15:25:00|2572|2566|2574.8|2568.8|2576|2570|2569.5|2563.5|167
1729006200000|2024-10-15 15:30:00|2574.5|2568.5|2573.5|2567.5|2576.3|2570.3|2573.3|2567.3|69
1729006500000|2024-10-15 15:35:00|2573.8|2567.8|2574.3|2568.3|2575|2569|2573.3|2567.3|43
1729006800000|2024-10-15 15:40:00|2574|2568|2573|2567|2574.3|2568.3|2571.3|2565.3|44
1729007100000|2024-10-15 15:45:00|2572.8|2566.8|2573|2567|2574.3|2568.3|2571.3|2565.3|79
1729007400000|2024-10-15 15:50:00|2573.3|2567.3|2572|2566|2574|2568|2571.5|2565.5|55
1729007700000|2024-10-15 15:55:00|2572.3|2566.3|2573.5|2567.5|2574|2568|2571.8|2565.8|28
1729008000000|2024-10-15 16:00:00|2573.3|2567.3|2572.8|2566.8|2573.5|2567.5|2571.5|2565.5|30
1729008300000|2024-10-15 16:05:00|2573|2567|2574|2568|2574|2568|2572.5|2566.5|21
1729008600000|2024-10-15 16:10:00|2574.3|2568.3|2573.5|2567.5|2575|2569|2573.5|2567.5|13
1729008900000|2024-10-15 16:15:00|2573.8|2567.8|2575.8|2569.8|2575.8|2569.8|2573.3|2567.3|21
1729009200000|2024-10-15 16:20:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574|2568|18
1729009500000|2024-10-15 16:25:00|2575|2569|2575|2569|2575.5|2569.5|2574.8|2568.8|19
1729009800000|2024-10-15 16:30:00|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2574.8|2568.8|31
1729010100000|2024-10-15 16:35:00|2575.5|2569.5|2575.8|2569.8|2576.3|2570.3|2575.3|2569.3|13
1729010400000|2024-10-15 16:40:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|15
1729010700000|2024-10-15 16:45:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2574.5|2568.5|20
1729011000000|2024-10-15 16:50:00|2574.8|2568.8|2575.8|2569.8|2575.8|2569.8|2574.5|2568.5|10
1729011300000|2024-10-15 16:55:00|2575.6|2569.6|2575.6|2569.6|2576.1|2570.1|2574.6|2568.6|24
1729011600000|2024-10-15 17:00:00|2575.9|2569.9|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|9
1729011900000|2024-10-15 17:05:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|4
1729012200000|2024-10-15 17:10:00|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.6|2569.6|15
1729012500000|2024-10-15 17:15:00|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.1|2570.1|13
1729012800000|2024-10-15 17:20:00|2576.6|2570.6|2576.9|2570.9|2577.1|2571.1|2576.4|2570.4|7
1729013100000|2024-10-15 17:25:00|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|4
1729013400000|2024-10-15 17:30:00|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|5
1729013700000|2024-10-15 17:35:00|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.4|2570.4|10
1729014000000|2024-10-15 17:40:00|2576.9|2570.9|2577.9|2571.9|2577.9|2571.9|2576.6|2570.6|12
1729014300000|2024-10-15 17:45:00|2578.1|2572.1|2578.4|2572.4|2578.6|2572.6|2578.1|2572.1|4
1729014600000|2024-10-15 17:50:00|2578.1|2572.1|2578.1|2572.1|2578.9|2572.9|2577.9|2571.9|19
1729014900000|2024-10-15 17:55:00|2577.9|2571.9|2580.5|2565.5|2583.3|2571.9|2577.9|2563.3|18
1729036800000|2024-10-16 00:00:00|2583.8|2577.8|2582.8|2576.8|2587.8|2581.8|2582.8|2576.8|59
1729037100000|2024-10-16 00:05:00|2583|2577|2580|2574|2583.8|2577.8|2579.3|2573.3|24
1729037400000|2024-10-16 00:10:00|2579.8|2573.8|2580|2574|2582|2576|2579.5|2573.5|17
1729037700000|2024-10-16 00:15:00|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2578.3|2572.3|17
1729038000000|2024-10-16 00:20:00|2579.3|2573.3|2580|2574|2580|2574|2578.5|2572.5|14
1729038300000|2024-10-16 00:25:00|2579.8|2573.8|2579|2573|2580.3|2574.3|2579|2573|10
1729038600000|2024-10-16 00:30:00|2579.3|2573.3|2580|2574|2580.5|2574.5|2579.3|2573.3|10
1729038900000|2024-10-16 00:35:00|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1729039200000|2024-10-16 00:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1729039500000|2024-10-16 00:45:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|10
1729039800000|2024-10-16 00:50:00|2581|2575|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|8
1729040100000|2024-10-16 00:55:00|2581.5|2575.5|2582.5|2573.5|2583|2576|2581.5|2573.5|7
1729040400000|2024-10-16 01:00:00|2582.8|2573.8|2577.8|2571.8|2583.8|2574.8|2576|2567|150
1729040700000|2024-10-16 01:05:00|2578|2572|2574.8|2568.8|2579.5|2573.5|2574.8|2568.8|77
1729041000000|2024-10-16 01:10:00|2574.5|2568.5|2580|2574|2580.5|2574.5|2574.5|2568.5|95
1729041300000|2024-10-16 01:15:00|2580.3|2574.3|2581.5|2575.5|2583.3|2577.3|2579.8|2573.8|105
1729041600000|2024-10-16 01:20:00|2581.3|2575.3|2579.8|2573.8|2581.8|2575.8|2578.3|2572.3|69
1729041900000|2024-10-16 01:25:00|2579.5|2573.5|2578.8|2572.8|2580|2574|2575.5|2569.5|53
1729042200000|2024-10-16 01:30:00|2579|2573|2582|2576|2582.8|2576.8|2578.5|2572.5|130
1729042500000|2024-10-16 01:35:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2577.5|2571.5|125
1729042800000|2024-10-16 01:40:00|2581.8|2575.8|2585.8|2579.8|2587|2581|2581.8|2575.8|104
1729043100000|2024-10-16 01:45:00|2586|2580|2585.8|2579.8|2587.5|2581.5|2584.8|2578.8|188
1729043400000|2024-10-16 01:50:00|2586|2580|2588.5|2582.5|2590.3|2584.3|2586|2580|92
1729043700000|2024-10-16 01:55:00|2588.3|2582.3|2588.8|2582.8|2589|2583|2585.8|2579.8|87
1729044000000|2024-10-16 02:00:00|2588.5|2582.5|2584|2578|2589.5|2583.5|2584|2578|50
1729044300000|2024-10-16 02:05:00|2583.8|2577.8|2581|2575|2583.8|2577.8|2579.8|2573.8|101
1729044600000|2024-10-16 02:10:00|2581.3|2575.3|2580|2574|2583.5|2577.5|2579.5|2573.5|86
1729044900000|2024-10-16 02:15:00|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2578.3|2572.3|20
1729045200000|2024-10-16 02:20:00|2578.5|2572.5|2580|2574|2580|2574|2578.5|2572.5|21
1729045500000|2024-10-16 02:25:00|2579.8|2573.8|2579.5|2573.5|2580|2574|2579.3|2573.3|10
1729045800000|2024-10-16 02:30:00|2579.3|2573.3|2578.8|2572.8|2579.5|2573.5|2575.8|2569.8|99
1729046100000|2024-10-16 02:35:00|2579|2573|2582.5|2576.5|2582.5|2576.5|2579|2573|39
1729046400000|2024-10-16 02:40:00|2582.3|2576.3|2581|2575|2582.3|2576.3|2580.5|2574.5|39
1729046700000|2024-10-16 02:45:00|2580.8|2574.8|2585.5|2579.5|2585.5|2579.5|2580.5|2574.5|53
1729047000000|2024-10-16 02:50:00|2585.8|2579.8|2585.5|2579.5|2587|2581|2585|2579|34
1729047300000|2024-10-16 02:55:00|2586.8|2580.8|2589.8|2583.8|2589.8|2583.8|2585.8|2579.8|33
1729047600000|2024-10-16 03:00:00|2590|2584|2591.3|2585.3|2591.8|2585.8|2589.3|2583.3|47
1729047900000|2024-10-16 03:05:00|2591.5|2585.5|2593.5|2587.5|2597|2591|2591.5|2585.5|74
1729048200000|2024-10-16 03:10:00|2593.8|2587.8|2591.8|2585.8|2595.3|2589.3|2591|2585|79
1729048500000|2024-10-16 03:15:00|2592|2586|2590|2584|2592.3|2586.3|2589.8|2583.8|68
1729048800000|2024-10-16 03:20:00|2590.3|2584.3|2591.8|2585.8|2592.5|2586.5|2590|2584|65
1729049100000|2024-10-16 03:25:00|2591.5|2585.5|2590.3|2581.3|2591.5|2585.5|2588.8|2581.3|56
1729049400000|2024-10-16 03:30:00|2590.5|2581.5|2589.5|2583.5|2590.5|2583.8|2588|2581.5|23
1729049700000|2024-10-16 03:35:00|2589.8|2583.8|2591.3|2585.3|2591.8|2585.8|2589.8|2583.8|15
1729050000000|2024-10-16 03:40:00|2591.5|2585.5|2591.8|2585.8|2592|2586|2591.5|2585.5|10
1729050300000|2024-10-16 03:45:00|2592|2586|2592|2586|2592|2586|2591.5|2585.5|7
1729050600000|2024-10-16 03:50:00|2592.3|2586.3|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|4
1729050900000|2024-10-16 03:55:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2591.8|2585.8|4
1729051200000|2024-10-16 04:00:00|2591.8|2585.8|2592|2586|2592.3|2586.3|2591.8|2585.8|4
1729051500000|2024-10-16 04:05:00|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|8
1729051800000|2024-10-16 04:10:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592|2586|6
1729052100000|2024-10-16 04:15:00|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|9
1729052400000|2024-10-16 04:20:00|2591.8|2585.8|2592|2586|2592|2586|2591.5|2585.5|4
1729052700000|2024-10-16 04:25:00|2591.8|2585.8|2591.3|2585.3|2592|2586|2591|2585|11
1729053000000|2024-10-16 04:30:00|2591.5|2585.5|2591|2585|2591.5|2585.5|2590.8|2584.8|9
1729053300000|2024-10-16 04:35:00|2591.3|2585.3|2592.8|2586.8|2592.8|2586.8|2591.3|2585.3|7
1729053600000|2024-10-16 04:40:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|11
1729053900000|2024-10-16 04:45:00|2593.3|2587.3|2592.3|2586.3|2593.3|2587.3|2592|2586|13
1729054200000|2024-10-16 04:50:00|2592|2586|2593|2587|2593|2587|2592|2586|10
1729054500000|2024-10-16 04:55:00|2592.8|2586.8|2593.5|2587.5|2593.8|2587.8|2592|2586|14
1729054800000|2024-10-16 05:00:00|2593.3|2587.3|2596|2590|2596|2590|2592.3|2586.3|41
1729055100000|2024-10-16 05:05:00|2595.8|2589.8|2593.5|2587.5|2595.8|2589.8|2593|2587|43
1729055400000|2024-10-16 05:10:00|2593.8|2587.8|2594.8|2588.8|2595.8|2589.8|2593.5|2587.5|26
1729055700000|2024-10-16 05:15:00|2594.5|2588.5|2593.5|2587.5|2595.3|2589.3|2593.5|2587.5|16
1729056000000|2024-10-16 05:20:00|2593.3|2587.3|2591|2585|2593.5|2587.5|2590.3|2584.3|23
1729056300000|2024-10-16 05:25:00|2591.3|2585.3|2594.3|2585.3|2594.5|2587.8|2591.3|2585.3|14
1729056600000|2024-10-16 05:30:00|2594|2585|2583.5|2577.5|2594|2585|2582.8|2576.8|131
1729056900000|2024-10-16 05:35:00|2583.8|2577.8|2582.8|2576.8|2584.5|2578.5|2581|2575|107
1729057200000|2024-10-16 05:40:00|2582.5|2576.5|2586.5|2580.5|2587|2581|2581.5|2575.5|82
1729057500000|2024-10-16 05:45:00|2586.3|2580.3|2586.8|2580.8|2590|2584|2585.3|2579.3|95
1729057800000|2024-10-16 05:50:00|2587|2581|2586.8|2580.8|2589|2583|2585|2579|109
1729058100000|2024-10-16 05:55:00|2587|2581|2587.5|2581.5|2589|2583|2586.3|2580.3|79
1729058400000|2024-10-16 06:00:00|2587.3|2581.3|2583.8|2577.8|2587.3|2581.3|2581|2575|138
1729058700000|2024-10-16 06:05:00|2583.5|2577.5|2582.5|2576.5|2584.8|2578.8|2580.8|2574.8|82
1729059000000|2024-10-16 06:10:00|2582.3|2576.3|2582.8|2576.8|2583.5|2577.5|2579.8|2573.8|87
1729059300000|2024-10-16 06:15:00|2583|2577|2583|2577|2585.3|2579.3|2582.5|2576.5|63
1729059600000|2024-10-16 06:20:00|2583.3|2577.3|2586.8|2580.8|2587.3|2581.3|2581.8|2575.8|98
1729059900000|2024-10-16 06:25:00|2587|2581|2588.3|2582.3|2588.5|2582.5|2586.5|2580.5|56
1729060200000|2024-10-16 06:30:00|2588|2582|2578.5|2572.5|2589.5|2583.5|2578.5|2572.5|118
1729060500000|2024-10-16 06:35:00|2578.8|2572.8|2584.5|2578.5|2585.3|2579.3|2578.3|2572.3|122
1729060800000|2024-10-16 06:40:00|2584.3|2578.3|2584|2578|2585.3|2579.3|2580.8|2574.8|97
1729061100000|2024-10-16 06:45:00|2584.3|2578.3|2581|2575|2585.3|2579.3|2581|2575|117
1729061400000|2024-10-16 06:50:00|2581.3|2575.3|2578.8|2572.8|2581.8|2575.8|2578|2572|85
1729061700000|2024-10-16 06:55:00|2579|2573|2580.8|2574.8|2581.5|2575.5|2578|2572|68
1729062000000|2024-10-16 07:00:00|2581|2575|2575.3|2569.3|2587|2581|2575|2569|175
1729062300000|2024-10-16 07:05:00|2575.5|2569.5|2581.8|2575.8|2582.8|2576.8|2573.5|2567.5|117
1729062600000|2024-10-16 07:10:00|2581.5|2575.5|2582.3|2576.3|2583.3|2577.3|2577.8|2571.8|118
1729062900000|2024-10-16 07:15:00|2582.5|2576.5|2583.8|2577.8|2583.8|2577.8|2577|2571|132
1729063200000|2024-10-16 07:20:00|2583.5|2577.5|2581|2575|2584.8|2578.8|2580|2574|109
1729063500000|2024-10-16 07:25:00|2581.3|2575.3|2590.3|2584.3|2590.3|2584.3|2581.3|2575.3|135
1729063800000|2024-10-16 07:30:00|2590.5|2584.5|2591.8|2585.8|2592.5|2586.5|2588.3|2582.3|84
1729064100000|2024-10-16 07:35:00|2591.5|2585.5|2592.3|2586.3|2593.8|2587.8|2591|2585|52
1729064400000|2024-10-16 07:40:00|2592.5|2586.5|2593.3|2587.3|2594.3|2588.3|2588.8|2582.8|71
1729064700000|2024-10-16 07:45:00|2592.8|2586.8|2597|2591|2599.8|2593.8|2592.5|2586.5|110
1729065000000|2024-10-16 07:50:00|2596.8|2590.8|2600.8|2594.8|2601.8|2595.8|2596.5|2590.5|83
1729065300000|2024-10-16 07:55:00|2600.3|2594.3|2598|2592|2601.5|2595.5|2595.8|2589.8|89
1729065600000|2024-10-16 08:00:00|2598.3|2592.3|2595.8|2589.8|2599.5|2593.5|2592.3|2586.3|156
1729065900000|2024-10-16 08:05:00|2596.5|2590.5|2598.5|2592.5|2600|2594|2594.3|2588.3|111
1729066200000|2024-10-16 08:10:00|2598.3|2592.3|2597.5|2591.5|2599.3|2593.3|2596|2590|94
1729066500000|2024-10-16 08:15:00|2597.8|2591.8|2595.8|2589.8|2598.5|2592.5|2593.3|2587.3|79
1729066800000|2024-10-16 08:20:00|2595|2589|2600|2594|2600.3|2594.3|2595|2589|72
1729067100000|2024-10-16 08:25:00|2599.8|2593.8|2602.8|2596.8|2602.8|2596.8|2599.3|2593.3|38
1729067400000|2024-10-16 08:30:00|2603|2597|2603.3|2597.3|2604|2598|2601.8|2595.8|64
1729067700000|2024-10-16 08:35:00|2603.5|2597.5|2603.5|2597.5|2604.5|2598.5|2602|2596|63
1729068000000|2024-10-16 08:40:00|2603.8|2597.8|2604|2598|2604.3|2598.3|2603.3|2597.3|47
1729068300000|2024-10-16 08:45:00|2603.8|2597.8|2603.8|2597.8|2604|2598|2602|2596|31
1729068600000|2024-10-16 08:50:00|2603.5|2597.5|2602.5|2596.5|2604|2598|2602|2596|52
1729068900000|2024-10-16 08:55:00|2602.3|2596.3|2602|2596|2602.8|2596.8|2601|2595|49
1729069200000|2024-10-16 09:00:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2599.8|2593.8|36
1729069500000|2024-10-16 09:05:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2601|2595|25
1729069800000|2024-10-16 09:10:00|2602|2596|2600.8|2594.8|2602.8|2596.8|2600.5|2594.5|43
1729070100000|2024-10-16 09:15:00|2600.5|2594.5|2600.8|2594.8|2602.8|2596.8|2600.5|2594.5|41
1729070400000|2024-10-16 09:20:00|2600.5|2594.5|2602.8|2596.8|2602.8|2596.8|2600.3|2594.3|39
1729070700000|2024-10-16 09:25:00|2602.5|2596.5|2601.3|2595.3|2602.5|2596.5|2600.3|2594.3|38
1729071000000|2024-10-16 09:30:00|2601.5|2595.5|2600.3|2594.3|2602|2596|2600.3|2594.3|31
1729071300000|2024-10-16 09:35:00|2600.5|2594.5|2601.3|2595.3|2603|2597|2600.3|2594.3|32
1729071600000|2024-10-16 09:40:00|2601.5|2595.5|2602|2596|2603|2597|2601.3|2595.3|16
1729071900000|2024-10-16 09:45:00|2602.3|2596.3|2602|2596|2603.3|2597.3|2601.8|2595.8|30
1729072200000|2024-10-16 09:50:00|2602.3|2596.3|2600.8|2594.8|2602.3|2596.3|2600.3|2594.3|28
1729072500000|2024-10-16 09:55:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600|2594|35
1729072800000|2024-10-16 10:00:00|2600.8|2594.8|2602.8|2596.8|2603|2597|2600.8|2594.8|44
1729073100000|2024-10-16 10:05:00|2603|2597|2602.3|2596.3|2603.8|2597.8|2601.8|2595.8|47
1729073400000|2024-10-16 10:10:00|2602.5|2596.5|2601.3|2595.3|2604|2598|2601.3|2595.3|31
1729073700000|2024-10-16 10:15:00|2601|2595|2601.3|2595.3|2601.8|2595.8|2600.3|2594.3|27
1729074000000|2024-10-16 10:20:00|2601.5|2595.5|2602.8|2596.8|2603|2597|2600.5|2594.5|38
1729074300000|2024-10-16 10:25:00|2603|2597|2602.3|2596.3|2604|2598|2602.3|2596.3|31
1729074600000|2024-10-16 10:30:00|2602|2596|2597.8|2591.8|2602|2596|2597.3|2591.3|33
1729074900000|2024-10-16 10:35:00|2598|2592|2598|2592|2599|2593|2597.3|2591.3|42
1729075200000|2024-10-16 10:40:00|2598.3|2592.3|2599.3|2593.3|2600|2594|2598.3|2592.3|48
1729075500000|2024-10-16 10:45:00|2599.5|2593.5|2600.5|2594.5|2601|2595|2599.5|2593.5|58
1729075800000|2024-10-16 10:50:00|2600.8|2594.8|2599.8|2593.8|2601.3|2595.3|2599.3|2593.3|33
1729076100000|2024-10-16 10:55:00|2599.5|2593.5|2597|2591|2599.8|2593.8|2595.5|2589.5|76
1729076400000|2024-10-16 11:00:00|2597.3|2591.3|2597.5|2591.5|2598.3|2592.3|2597|2591|41
1729076700000|2024-10-16 11:05:00|2597.3|2591.3|2597.8|2591.8|2598|2592|2596.5|2590.5|21
1729077000000|2024-10-16 11:10:00|2598|2592|2598.5|2592.5|2598.8|2592.8|2597.8|2591.8|20
1729077300000|2024-10-16 11:15:00|2598.3|2592.3|2598|2592|2598.8|2592.8|2597.3|2591.3|20
1729077600000|2024-10-16 11:20:00|2598.3|2592.3|2595|2589|2598.3|2592.3|2594.8|2588.8|51
1729077900000|2024-10-16 11:25:00|2595.3|2589.3|2594.5|2588.5|2596.3|2590.3|2594|2588|61
1729078200000|2024-10-16 11:30:00|2594.8|2588.8|2596.5|2590.5|2597.8|2591.8|2594.3|2588.3|60
1729078500000|2024-10-16 11:35:00|2596.8|2590.8|2596.3|2590.3|2597|2591|2594.8|2588.8|44
1729078800000|2024-10-16 11:40:00|2596|2590|2595.8|2589.8|2596.8|2590.8|2595|2589|31
1729079100000|2024-10-16 11:45:00|2596|2590|2596|2590|2597|2591|2594.3|2588.3|34
1729079400000|2024-10-16 11:50:00|2596.3|2590.3|2595.5|2589.5|2596.5|2590.5|2594.3|2588.3|37
1729079700000|2024-10-16 11:55:00|2595.8|2589.8|2594|2588|2599.3|2593.3|2591.5|2585.5|95
1729080000000|2024-10-16 12:00:00|2594.3|2588.3|2594|2588|2595.8|2589.8|2592.5|2586.5|74
1729080300000|2024-10-16 12:05:00|2593.8|2587.8|2597|2591|2597|2591|2592.8|2586.8|60
1729080600000|2024-10-16 12:10:00|2596.8|2590.8|2595|2589|2597.5|2591.5|2594|2588|62
1729080900000|2024-10-16 12:15:00|2595.3|2589.3|2592.3|2586.3|2595.8|2589.8|2591.5|2585.5|66
1729081200000|2024-10-16 12:20:00|2592.5|2586.5|2594.3|2588.3|2594.3|2588.3|2592.5|2586.5|41
1729081500000|2024-10-16 12:25:00|2594.5|2588.5|2596.3|2590.3|2596.3|2590.3|2594.5|2588.5|19
1729081800000|2024-10-16 12:30:00|2596.5|2590.5|2597|2591|2598.3|2592.3|2596|2590|57
1729082100000|2024-10-16 12:35:00|2596.5|2590.5|2596.3|2590.3|2598.3|2592.3|2594.8|2588.8|52
1729082400000|2024-10-16 12:40:00|2596|2590|2594.8|2588.8|2597.3|2591.3|2594.8|2588.8|72
1729082700000|2024-10-16 12:45:00|2595|2589|2593.3|2587.3|2595.5|2589.5|2593.3|2587.3|41
1729083000000|2024-10-16 12:50:00|2593.5|2587.5|2595.3|2589.3|2595.5|2589.5|2592.8|2586.8|50
1729083300000|2024-10-16 12:55:00|2595.5|2589.5|2594|2588|2595.8|2589.8|2593.3|2587.3|49
1729083600000|2024-10-16 13:00:00|2594.3|2588.3|2598.5|2592.5|2598.8|2592.8|2592.3|2586.3|185
1729083900000|2024-10-16 13:05:00|2598.3|2592.3|2594.8|2588.8|2598.8|2592.8|2594|2588|139
1729084200000|2024-10-16 13:10:00|2594.5|2588.5|2593.3|2587.3|2595|2589|2592.5|2586.5|119
1729084500000|2024-10-16 13:15:00|2593|2587|2595|2589|2595.5|2589.5|2592.3|2586.3|122
1729084800000|2024-10-16 13:20:00|2594.8|2588.8|2596.5|2590.5|2596.5|2590.5|2594.8|2588.8|63
1729085100000|2024-10-16 13:25:00|2596.8|2590.8|2594.5|2588.5|2596.8|2590.8|2594.3|2588.3|46
1729085400000|2024-10-16 13:30:00|2594.8|2588.8|2594.8|2588.8|2595.8|2589.8|2593|2587|110
1729085700000|2024-10-16 13:35:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2592.5|2586.5|75
1729086000000|2024-10-16 13:40:00|2594.5|2588.5|2596|2590|2596|2590|2594.3|2588.3|70
1729086300000|2024-10-16 13:45:00|2596.3|2590.3|2597.5|2591.5|2599|2593|2594.8|2588.8|94
1729086600000|2024-10-16 13:50:00|2597.8|2591.8|2596.8|2590.8|2597.8|2591.8|2594.5|2588.5|135
1729086900000|2024-10-16 13:55:00|2597|2591|2599.8|2593.8|2600.8|2594.8|2596.5|2590.5|115
1729087200000|2024-10-16 14:00:00|2599.5|2593.5|2603|2597|2603.3|2597.3|2599|2593|120
1729087500000|2024-10-16 14:05:00|2603.3|2597.3|2602.3|2596.3|2603.3|2597.3|2601.5|2595.5|83
1729087800000|2024-10-16 14:10:00|2602|2596|2603.3|2597.3|2603.8|2597.8|2600.8|2594.8|57
1729088100000|2024-10-16 14:15:00|2603|2597|2598.8|2592.8|2603|2597|2597.8|2591.8|83
1729088400000|2024-10-16 14:20:00|2598.5|2592.5|2601.3|2595.3|2602.8|2596.8|2598.5|2592.5|70
1729088700000|2024-10-16 14:25:00|2601|2595|2599.3|2593.3|2601.5|2595.5|2597|2591|78
1729089000000|2024-10-16 14:30:00|2599|2593|2590|2584|2599.3|2593.3|2589.5|2583.5|121
1729089300000|2024-10-16 14:35:00|2589.8|2583.8|2590|2584|2591.5|2585.5|2587.3|2581.3|151
1729089600000|2024-10-16 14:40:00|2589.8|2583.8|2593|2587|2593.5|2587.5|2589.3|2583.3|97
1729089900000|2024-10-16 14:45:00|2593.3|2587.3|2591.8|2585.8|2594|2588|2591.3|2585.3|107
1729090200000|2024-10-16 14:50:00|2592|2586|2593.5|2587.5|2594.5|2588.5|2592|2586|108
1729090500000|2024-10-16 14:55:00|2593.3|2587.3|2592.8|2586.8|2595.3|2589.3|2591|2585|119
1729090800000|2024-10-16 15:00:00|2593|2587|2591.3|2585.3|2594|2588|2590.5|2584.5|81
1729091100000|2024-10-16 15:05:00|2591|2585|2590.5|2584.5|2591|2585|2587.5|2581.5|86
1729091400000|2024-10-16 15:10:00|2590.3|2584.3|2586.5|2580.5|2591.5|2585.5|2580.8|2574.8|154
1729091700000|2024-10-16 15:15:00|2586.3|2580.3|2586.5|2580.5|2588.8|2582.8|2584.8|2578.8|101
1729092000000|2024-10-16 15:20:00|2586.3|2580.3|2590|2584|2591|2585|2586.3|2580.3|86
1729092300000|2024-10-16 15:25:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2585.8|2579.8|140
1729092600000|2024-10-16 15:30:00|2589.5|2583.5|2589.5|2583.5|2591.8|2585.8|2588.3|2582.3|67
1729092900000|2024-10-16 15:35:00|2589.8|2583.8|2591.5|2585.5|2592.8|2586.8|2589.8|2583.8|81
1729093200000|2024-10-16 15:40:00|2591.8|2585.8|2590.8|2584.8|2593.3|2587.3|2590.5|2584.5|46
1729093500000|2024-10-16 15:45:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2589.5|2583.5|27
1729093800000|2024-10-16 15:50:00|2591|2585|2590.8|2584.8|2591.8|2585.8|2589.8|2583.8|25
1729094100000|2024-10-16 15:55:00|2590.5|2584.5|2591.5|2585.5|2592|2586|2590.3|2584.3|29
1729094400000|2024-10-16 16:00:00|2591.3|2585.3|2590.3|2584.3|2591.5|2585.5|2589.5|2583.5|43
1729094700000|2024-10-16 16:05:00|2590.5|2584.5|2591.8|2585.8|2591.8|2585.8|2590|2584|23
1729095000000|2024-10-16 16:10:00|2592|2586|2591|2585|2592.5|2586.5|2590.5|2584.5|25
1729095300000|2024-10-16 16:15:00|2591.3|2585.3|2593.5|2587.5|2593.8|2587.8|2591|2585|36
1729095600000|2024-10-16 16:20:00|2593.3|2587.3|2593|2587|2594.3|2588.3|2593|2587|30
1729095900000|2024-10-16 16:25:00|2592.8|2586.8|2593.3|2587.3|2594|2588|2592.5|2586.5|18
1729096200000|2024-10-16 16:30:00|2593.5|2587.5|2591.3|2585.3|2593.5|2587.5|2591|2585|21
1729096500000|2024-10-16 16:35:00|2591.5|2585.5|2592|2586|2592|2586|2591.5|2585.5|15
1729096800000|2024-10-16 16:40:00|2591.8|2585.8|2589.8|2583.8|2592|2586|2589.8|2583.8|19
1729097100000|2024-10-16 16:45:00|2590|2584|2590.5|2584.5|2590.8|2584.8|2589.8|2583.8|8
1729097400000|2024-10-16 16:50:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.5|2584.5|13
1729097700000|2024-10-16 16:55:00|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.1|2584.1|19
1729098000000|2024-10-16 17:00:00|2590.9|2584.9|2591.6|2585.6|2591.9|2585.9|2590.9|2584.9|5
1729098300000|2024-10-16 17:05:00|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|7
1729098600000|2024-10-16 17:10:00|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|5
1729098900000|2024-10-16 17:15:00|2590.6|2584.6|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|5
1729099200000|2024-10-16 17:20:00|2591.4|2585.4|2591.1|2585.1|2592.1|2586.1|2590.9|2584.9|10
1729099500000|2024-10-16 17:25:00|2590.9|2584.9|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|6
1729099800000|2024-10-16 17:30:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|9
1729100100000|2024-10-16 17:35:00|2590.6|2584.6|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|6
1729100400000|2024-10-16 17:40:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|4
1729100700000|2024-10-16 17:45:00|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|4
1729101000000|2024-10-16 17:50:00|2590.1|2584.1|2588.1|2582.1|2590.4|2584.4|2587.4|2581.4|26
1729101300000|2024-10-16 17:55:00|2592.8|2577.8|2593.5|2578.5|2593.5|2578.5|2592.8|2577.8|3
1729123200000|2024-10-17 00:00:00|2587.5|2581.5|2589.3|2583.3|2590|2584|2587.5|2581.5|19
1729123500000|2024-10-17 00:05:00|2589|2583|2590.8|2584.8|2591|2585|2589|2583|21
1729123800000|2024-10-17 00:10:00|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2588.8|2582.8|13
1729124100000|2024-10-17 00:15:00|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|6
1729124400000|2024-10-17 00:20:00|2591|2585|2592.3|2586.3|2592.3|2586.3|2591|2585|11
1729124700000|2024-10-17 00:25:00|2592.5|2586.5|2592.8|2586.8|2593.5|2587.5|2592.5|2586.5|6
1729125000000|2024-10-17 00:30:00|2593|2587|2593.3|2587.3|2594.3|2588.3|2592.5|2586.5|37
1729125300000|2024-10-17 00:35:00|2593|2587|2593.8|2587.8|2594.3|2588.3|2593|2587|12
1729125600000|2024-10-17 00:40:00|2593.5|2587.5|2592.8|2586.8|2593.8|2587.8|2592.5|2586.5|11
1729125900000|2024-10-17 00:45:00|2593|2587|2593|2587|2593.3|2587.3|2592.3|2586.3|15
1729126200000|2024-10-17 00:50:00|2592.8|2586.8|2593.3|2587.3|2593.5|2587.5|2592.8|2586.8|12
1729126500000|2024-10-17 00:55:00|2593|2587|2595|2586|2595.5|2587.8|2593|2586|18
1729126800000|2024-10-17 01:00:00|2595.5|2586.5|2591.3|2585.3|2596.3|2587.3|2588.5|2582.5|109
1729127100000|2024-10-17 01:05:00|2591.5|2585.5|2592.5|2586.5|2593.3|2587.3|2591.3|2585.3|53
1729127400000|2024-10-17 01:10:00|2592.3|2586.3|2593.8|2587.8|2594.3|2588.3|2592|2586|41
1729127700000|2024-10-17 01:15:00|2593.5|2587.5|2593.5|2587.5|2593.8|2587.8|2592.8|2586.8|33
1729128000000|2024-10-17 01:20:00|2594|2588|2591.8|2585.8|2594|2588|2591|2585|38
1729128300000|2024-10-17 01:25:00|2592|2586|2593.3|2587.3|2593.8|2587.8|2592|2586|25
1729128600000|2024-10-17 01:30:00|2593|2587|2592.8|2586.8|2593.3|2587.3|2591|2585|85
1729128900000|2024-10-17 01:35:00|2593.3|2587.3|2593.3|2587.3|2594|2588|2592.8|2586.8|57
1729129200000|2024-10-17 01:40:00|2593|2587|2596.8|2590.8|2597.5|2591.5|2593|2587|66
1729129500000|2024-10-17 01:45:00|2596.5|2590.5|2597|2591|2597|2591|2594.8|2588.8|68
1729129800000|2024-10-17 01:50:00|2596.8|2590.8|2595.5|2589.5|2596.8|2590.8|2595|2589|69
1729130100000|2024-10-17 01:55:00|2595.8|2589.8|2597|2591|2597.5|2591.5|2595.3|2589.3|44
1729130400000|2024-10-17 02:00:00|2596.8|2590.8|2599|2593|2600.3|2594.3|2594.3|2588.3|67
1729130700000|2024-10-17 02:05:00|2599.3|2593.3|2600.5|2594.5|2601.3|2595.3|2597.3|2591.3|73
1729131000000|2024-10-17 02:10:00|2600.3|2594.3|2596.8|2590.8|2600.3|2594.3|2595.5|2589.5|68
1729131300000|2024-10-17 02:15:00|2597|2591|2596.8|2590.8|2597.5|2591.5|2594.8|2588.8|33
1729131600000|2024-10-17 02:20:00|2597|2591|2597.5|2591.5|2598.5|2592.5|2596.3|2590.3|32
1729131900000|2024-10-17 02:25:00|2597.3|2591.3|2597.3|2591.3|2597.8|2591.8|2595.8|2589.8|47
1729132200000|2024-10-17 02:30:00|2597.5|2591.5|2589|2583|2597.8|2591.8|2588.5|2582.5|127
1729132500000|2024-10-17 02:35:00|2589.3|2583.3|2583.5|2577.5|2589.3|2583.3|2583.3|2577.3|126
1729132800000|2024-10-17 02:40:00|2583.3|2577.3|2586|2580|2586|2580|2580.8|2574.8|136
1729133100000|2024-10-17 02:45:00|2585.8|2579.8|2586|2580|2586.5|2580.5|2584|2578|145
1729133400000|2024-10-17 02:50:00|2585.8|2579.8|2581.8|2575.8|2586|2580|2581|2575|115
1729133700000|2024-10-17 02:55:00|2581.5|2575.5|2583.3|2577.3|2584.8|2578.8|2581.5|2575.5|83
1729134000000|2024-10-17 03:00:00|2583|2577|2584|2578|2584.3|2578.3|2582.5|2576.5|60
1729134300000|2024-10-17 03:05:00|2583.8|2577.8|2587|2581|2587|2581|2582|2576|48
1729134600000|2024-10-17 03:10:00|2586.8|2580.8|2582.3|2576.3|2586.8|2580.8|2582.3|2576.3|42
1729134900000|2024-10-17 03:15:00|2582|2576|2581.5|2575.5|2583|2577|2580.5|2574.5|60
1729135200000|2024-10-17 03:20:00|2581.3|2575.3|2580|2574|2581.5|2575.5|2579.8|2573.8|59
1729135500000|2024-10-17 03:25:00|2579.8|2573.8|2582|2573|2582.8|2575.5|2579.8|2572.8|50
1729135800000|2024-10-17 03:30:00|2581.5|2572.5|2578.3|2572.3|2581.5|2574|2578.3|2572.3|32
1729136100000|2024-10-17 03:35:00|2578.5|2572.5|2578.5|2572.5|2579|2573|2578|2572|18
1729136400000|2024-10-17 03:40:00|2578.8|2572.8|2578|2572|2579|2573|2578|2572|14
1729136700000|2024-10-17 03:45:00|2577.8|2571.8|2577.5|2571.5|2578.5|2572.5|2576.8|2570.8|23
1729137000000|2024-10-17 03:50:00|2577.3|2571.3|2577|2571|2577.5|2571.5|2577|2571|14
1729137300000|2024-10-17 03:55:00|2576.8|2570.8|2576.8|2570.8|2577|2571|2575.5|2569.5|10
1729137600000|2024-10-17 04:00:00|2576.5|2570.5|2576.5|2570.5|2577|2571|2575.5|2569.5|30
1729137900000|2024-10-17 04:05:00|2576.3|2570.3|2571|2565|2576.5|2570.5|2569.8|2563.8|23
1729138200000|2024-10-17 04:10:00|2570.8|2564.8|2570|2564|2571.8|2565.8|2570|2564|14
1729138500000|2024-10-17 04:15:00|2569.8|2563.8|2572|2566|2572|2566|2569.8|2563.8|13
1729138800000|2024-10-17 04:20:00|2571.8|2565.8|2570.8|2564.8|2572.3|2566.3|2570.8|2564.8|15
1729139100000|2024-10-17 04:25:00|2570.5|2564.5|2570|2564|2571.3|2565.3|2569.8|2563.8|30
1729139400000|2024-10-17 04:30:00|2570.3|2564.3|2570|2564|2571.3|2565.3|2570|2564|20
1729139700000|2024-10-17 04:35:00|2570.3|2564.3|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|15
1729140000000|2024-10-17 04:40:00|2568.3|2562.3|2571.3|2565.3|2571.8|2565.8|2568.3|2562.3|22
1729140300000|2024-10-17 04:45:00|2571.5|2565.5|2571|2565|2571.5|2565.5|2570.5|2564.5|18
1729140600000|2024-10-17 04:50:00|2570.8|2564.8|2572|2566|2572.3|2566.3|2570.5|2564.5|14
1729140900000|2024-10-17 04:55:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2570|2564|23
1729141200000|2024-10-17 05:00:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2568.3|2562.3|29
1729141500000|2024-10-17 05:05:00|2570.3|2564.3|2571.5|2565.5|2572|2566|2569.5|2563.5|22
1729141800000|2024-10-17 05:10:00|2571.8|2565.8|2571.5|2565.5|2572.5|2566.5|2571.3|2565.3|24
1729142100000|2024-10-17 05:15:00|2571.3|2565.3|2572|2566|2572.5|2566.5|2570.8|2564.8|20
1729142400000|2024-10-17 05:20:00|2572.3|2566.3|2571|2565|2572.8|2566.8|2571|2565|18
1729142700000|2024-10-17 05:25:00|2571.3|2565.3|2572.5|2563.5|2573.5|2566.3|2571.3|2563.5|18
1729143000000|2024-10-17 05:30:00|2573|2564|2574.3|2568.3|2576.3|2570|2571.8|2562.8|99
1729143300000|2024-10-17 05:35:00|2574.5|2568.5|2573|2567|2575.3|2569.3|2572.5|2566.5|74
1729143600000|2024-10-17 05:40:00|2572.8|2566.8|2576|2570|2577|2571|2570.5|2564.5|70
1729143900000|2024-10-17 05:45:00|2575.8|2569.8|2577.5|2571.5|2577.8|2571.8|2575.8|2569.8|60
1729144200000|2024-10-17 05:50:00|2577.3|2571.3|2576.3|2570.3|2577.8|2571.8|2575|2569|53
1729144500000|2024-10-17 05:55:00|2576|2570|2576.3|2570.3|2577.5|2571.5|2575.8|2569.8|24
1729144800000|2024-10-17 06:00:00|2576.5|2570.5|2574.5|2568.5|2576.5|2570.5|2573.3|2567.3|44
1729145100000|2024-10-17 06:05:00|2574.3|2568.3|2572|2566|2574.5|2568.5|2571|2565|61
1729145400000|2024-10-17 06:10:00|2571.8|2565.8|2565.8|2559.8|2571.8|2565.8|2565.8|2559.8|81
1729145700000|2024-10-17 06:15:00|2565.5|2559.5|2565.5|2559.5|2567|2561|2564.3|2558.3|102
1729146000000|2024-10-17 06:20:00|2565.8|2559.8|2559.3|2553.3|2566|2560|2559|2553|92
1729146300000|2024-10-17 06:25:00|2559|2553|2559.5|2553.5|2559.5|2553.5|2554|2548|101
1729146600000|2024-10-17 06:30:00|2559.8|2553.8|2561|2555|2561.3|2555.3|2556.3|2550.3|122
1729146900000|2024-10-17 06:35:00|2560.8|2554.8|2560|2554|2562|2556|2558.3|2552.3|73
1729147200000|2024-10-17 06:40:00|2559.5|2553.5|2556.5|2550.5|2562|2556|2556|2550|115
1729147500000|2024-10-17 06:45:00|2556.3|2550.3|2554.5|2548.5|2557|2551|2553.8|2547.8|71
1729147800000|2024-10-17 06:50:00|2554.3|2548.3|2551.8|2545.8|2555|2549|2551.8|2545.8|75
1729148100000|2024-10-17 06:55:00|2551.5|2545.5|2551.5|2545.5|2555.3|2549.3|2550|2544|97
1729148400000|2024-10-17 07:00:00|2552.8|2546.8|2547.8|2541.8|2557|2551|2547|2541|132
1729148700000|2024-10-17 07:05:00|2547.5|2541.5|2550.3|2544.3|2551.5|2545.5|2547|2541|61
1729149000000|2024-10-17 07:10:00|2550.5|2544.5|2552|2546|2554|2548|2549.5|2543.5|60
1729149300000|2024-10-17 07:15:00|2551.8|2545.8|2550.5|2544.5|2553.8|2547.8|2548.3|2542.3|79
1729149600000|2024-10-17 07:20:00|2550.8|2544.8|2549.3|2543.3|2552.3|2546.3|2549.3|2543.3|44
1729149900000|2024-10-17 07:25:00|2549|2543|2550.3|2544.3|2552.3|2546.3|2549|2543|64
1729150200000|2024-10-17 07:30:00|2550.5|2544.5|2552.8|2546.8|2553.3|2547.3|2550.3|2544.3|45
1729150500000|2024-10-17 07:35:00|2552.5|2546.5|2550.8|2544.8|2552.5|2546.5|2548.8|2542.8|59
1729150800000|2024-10-17 07:40:00|2550.5|2544.5|2547.5|2541.5|2551|2545|2546.3|2540.3|80
1729151100000|2024-10-17 07:45:00|2547.8|2541.8|2546.8|2540.8|2549.5|2543.5|2546.3|2540.3|49
1729151400000|2024-10-17 07:50:00|2547|2541|2547|2541|2548|2542|2546.5|2540.5|30
1729151700000|2024-10-17 07:55:00|2546.8|2540.8|2549|2543|2549|2543|2546|2540|41
1729152000000|2024-10-17 08:00:00|2549.3|2543.3|2557|2551|2557.3|2551.3|2549|2543|138
1729152300000|2024-10-17 08:05:00|2556.8|2550.8|2554|2548|2556.8|2550.8|2553.3|2547.3|62
1729152600000|2024-10-17 08:10:00|2554.3|2548.3|2553|2547|2555|2549|2553|2547|34
1729152900000|2024-10-17 08:15:00|2552.8|2546.8|2553|2547|2553.8|2547.8|2552.8|2546.8|29
1729153200000|2024-10-17 08:20:00|2553.3|2547.3|2555.8|2549.8|2556|2550|2553.3|2547.3|25
1729153500000|2024-10-17 08:25:00|2556|2550|2557.8|2551.8|2559|2553|2556|2550|36
1729153800000|2024-10-17 08:30:00|2558|2552|2558.3|2552.3|2558.8|2552.8|2557.3|2551.3|22
1729154100000|2024-10-17 08:35:00|2558|2552|2557.3|2551.3|2558.5|2552.5|2557.3|2551.3|31
1729154400000|2024-10-17 08:40:00|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2555.3|2549.3|42
1729154700000|2024-10-17 08:45:00|2557|2551|2556.5|2550.5|2559.3|2553.3|2556|2550|50
1729155000000|2024-10-17 08:50:00|2557.3|2551.3|2554.8|2548.8|2557.5|2551.5|2554.5|2548.5|29
1729155300000|2024-10-17 08:55:00|2554.5|2548.5|2556|2550|2557.5|2551.5|2553.5|2547.5|61
1729155600000|2024-10-17 09:00:00|2555.8|2549.8|2555|2549|2557.8|2551.8|2554|2548|57
1729155900000|2024-10-17 09:05:00|2555.3|2549.3|2555|2549|2555.5|2549.5|2554.5|2548.5|26
1729156200000|2024-10-17 09:10:00|2554.8|2548.8|2553.3|2547.3|2554.8|2548.8|2553.3|2547.3|40
1729156500000|2024-10-17 09:15:00|2553.5|2547.5|2553.8|2547.8|2554.5|2548.5|2553.3|2547.3|24
1729156800000|2024-10-17 09:20:00|2553.5|2547.5|2553.8|2547.8|2554.3|2548.3|2553|2547|17
1729157100000|2024-10-17 09:25:00|2554|2548|2554.8|2548.8|2554.8|2548.8|2554|2548|11
1729157400000|2024-10-17 09:30:00|2555|2549|2556.3|2550.3|2557.3|2551.3|2555|2549|19
1729157700000|2024-10-17 09:35:00|2556|2550|2557.8|2551.8|2558|2552|2555.3|2549.3|33
1729158000000|2024-10-17 09:40:00|2558|2552|2559.8|2553.8|2560.3|2554.3|2558|2552|27
1729158300000|2024-10-17 09:45:00|2559.5|2553.5|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|8
1729158600000|2024-10-17 09:50:00|2559|2553|2557.5|2551.5|2559.3|2553.3|2557.3|2551.3|16
1729158900000|2024-10-17 09:55:00|2557.3|2551.3|2555.5|2549.5|2557.8|2551.8|2555|2549|41
1729159200000|2024-10-17 10:00:00|2555.3|2549.3|2560.8|2554.8|2560.8|2554.8|2555|2549|52
1729159500000|2024-10-17 10:05:00|2560.5|2554.5|2563|2557|2563.5|2557.5|2560|2554|37
1729159800000|2024-10-17 10:10:00|2563.3|2557.3|2565.5|2559.5|2566|2560|2563|2557|44
1729160100000|2024-10-17 10:15:00|2565.3|2559.3|2567.5|2561.5|2567.5|2561.5|2564.3|2558.3|34
1729160400000|2024-10-17 10:20:00|2567.3|2561.3|2572.5|2566.5|2573|2567|2567.3|2561.3|40
1729160700000|2024-10-17 10:25:00|2572.3|2566.3|2573.5|2567.5|2574.3|2568.3|2572.3|2566.3|40
1729161000000|2024-10-17 10:30:00|2573.3|2567.3|2572.8|2566.8|2575.3|2569.3|2572.8|2566.8|52
1729161300000|2024-10-17 10:35:00|2572.5|2566.5|2575|2569|2575.8|2569.8|2571.3|2565.3|39
1729161600000|2024-10-17 10:40:00|2575.3|2569.3|2579|2573|2580.5|2574.5|2572.8|2566.8|59
1729161900000|2024-10-17 10:45:00|2578.8|2572.8|2581.5|2575.5|2582|2576|2578.3|2572.3|60
1729162200000|2024-10-17 10:50:00|2581.3|2575.3|2584|2578|2584.5|2578.5|2580.5|2574.5|55
1729162500000|2024-10-17 10:55:00|2583.8|2577.8|2580|2574|2584.8|2578.8|2579.5|2573.5|69
1729162800000|2024-10-17 11:00:00|2580.3|2574.3|2585|2579|2585.3|2579.3|2580.3|2574.3|37
1729163100000|2024-10-17 11:05:00|2584.8|2578.8|2587.8|2581.8|2588.8|2582.8|2584.8|2578.8|40
1729163400000|2024-10-17 11:10:00|2587.5|2581.5|2584.3|2578.3|2589|2583|2583.8|2577.8|37
1729163700000|2024-10-17 11:15:00|2584|2578|2581|2575|2584.5|2578.5|2580.8|2574.8|39
1729164000000|2024-10-17 11:20:00|2581.3|2575.3|2581.8|2575.8|2583.8|2577.8|2581.3|2575.3|37
1729164300000|2024-10-17 11:25:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2579.3|2573.3|46
1729164600000|2024-10-17 11:30:00|2581.5|2575.5|2577.5|2571.5|2582.8|2576.8|2577|2571|67
1729164900000|2024-10-17 11:35:00|2577.3|2571.3|2579.8|2573.8|2580.8|2574.8|2576.5|2570.5|86
1729165200000|2024-10-17 11:40:00|2579.5|2573.5|2576.5|2570.5|2579.8|2573.8|2576|2570|74
1729165500000|2024-10-17 11:45:00|2576.3|2570.3|2575.5|2569.5|2576.5|2570.5|2573.5|2567.5|54
1729165800000|2024-10-17 11:50:00|2575.3|2569.3|2575.5|2569.5|2576.3|2570.3|2573.8|2567.8|52
1729166100000|2024-10-17 11:55:00|2575.3|2569.3|2568|2562|2575.5|2569.5|2564.8|2558.8|102
1729166400000|2024-10-17 12:00:00|2568.3|2562.3|2565|2559|2568.5|2562.5|2564.5|2558.5|102
1729166700000|2024-10-17 12:05:00|2564.8|2558.8|2560.5|2554.5|2565.3|2559.3|2560.3|2554.3|84
1729167000000|2024-10-17 12:10:00|2560.8|2554.8|2564|2558|2564.5|2558.5|2560.5|2554.5|29
1729167300000|2024-10-17 12:15:00|2563.8|2557.8|2562.5|2556.5|2563.8|2557.8|2562.3|2556.3|18
1729167600000|2024-10-17 12:20:00|2562.8|2556.8|2563.3|2557.3|2564.5|2558.5|2562.8|2556.8|31
1729167900000|2024-10-17 12:25:00|2563.5|2557.5|2565|2559|2565.3|2559.3|2563.3|2557.3|27
1729168200000|2024-10-17 12:30:00|2564.8|2558.8|2562.8|2556.8|2565.5|2559.5|2562.3|2556.3|94
1729168500000|2024-10-17 12:35:00|2562.5|2556.5|2559|2553|2562.5|2556.5|2559|2553|92
1729168800000|2024-10-17 12:40:00|2558.8|2552.8|2558.8|2552.8|2561.3|2555.3|2558.5|2552.5|65
1729169100000|2024-10-17 12:45:00|2558.5|2552.5|2559.3|2553.3|2560.8|2554.8|2558.3|2552.3|52
1729169400000|2024-10-17 12:50:00|2558.8|2552.8|2559.3|2553.3|2559.5|2553.5|2557.3|2551.3|42
1729169700000|2024-10-17 12:55:00|2559.5|2553.5|2560|2554|2560.8|2554.8|2559|2553|43
1729170000000|2024-10-17 13:00:00|2560.3|2554.3|2563.5|2557.5|2564.3|2558.3|2559.3|2553.3|135
1729170300000|2024-10-17 13:05:00|2563.3|2557.3|2563.5|2557.5|2566.3|2560.3|2562.8|2556.8|143
1729170600000|2024-10-17 13:10:00|2563.3|2557.3|2563.5|2557.5|2566.3|2560.3|2562.3|2556.3|77
1729170900000|2024-10-17 13:15:00|2563.8|2557.8|2565|2559|2565.5|2559.5|2563.3|2557.3|91
1729171200000|2024-10-17 13:20:00|2564.8|2558.8|2567.3|2561.3|2569.3|2563.3|2564.5|2558.5|107
1729171500000|2024-10-17 13:25:00|2567|2561|2565.5|2559.5|2567|2561|2564.8|2558.8|56
1729171800000|2024-10-17 13:30:00|2565.3|2559.3|2563.3|2557.3|2566.5|2560.5|2562.3|2556.3|105
1729172100000|2024-10-17 13:35:00|2562.8|2556.8|2562.8|2556.8|2564|2558|2561|2555|122
1729172400000|2024-10-17 13:40:00|2562.3|2556.3|2566.5|2560.5|2567.3|2561.3|2562.3|2556.3|91
1729172700000|2024-10-17 13:45:00|2566.3|2560.3|2569.3|2563.3|2573.3|2567.3|2565.8|2559.8|151
1729173000000|2024-10-17 13:50:00|2569|2563|2569.3|2563.3|2570.8|2564.8|2568.3|2562.3|132
1729173300000|2024-10-17 13:55:00|2569.8|2563.8|2568.8|2562.8|2570.3|2564.3|2567.3|2561.3|99
1729173600000|2024-10-17 14:00:00|2568.5|2562.5|2567|2561|2569|2563|2565.3|2559.3|97
1729173900000|2024-10-17 14:05:00|2566.5|2560.5|2569.3|2563.3|2570.8|2564.8|2566|2560|135
1729174200000|2024-10-17 14:10:00|2569.5|2563.5|2568.5|2562.5|2570.8|2564.8|2567.8|2561.8|139
1729174500000|2024-10-17 14:15:00|2568.3|2562.3|2567.5|2561.5|2569.5|2563.5|2566.8|2560.8|111
1729174800000|2024-10-17 14:20:00|2567.8|2561.8|2569|2563|2570|2564|2567|2561|98
1729175100000|2024-10-17 14:25:00|2568.8|2562.8|2565.3|2559.3|2569.3|2563.3|2565.3|2559.3|80
1729175400000|2024-10-17 14:30:00|2565|2559|2568.5|2562.5|2568.8|2562.8|2564.8|2558.8|133
1729175700000|2024-10-17 14:35:00|2568.3|2562.3|2567.8|2561.8|2569.3|2563.3|2566.3|2560.3|65
1729176000000|2024-10-17 14:40:00|2568|2562|2567.3|2561.3|2569.5|2563.5|2566.3|2560.3|115
1729176300000|2024-10-17 14:45:00|2567.5|2561.5|2566.5|2560.5|2568.5|2562.5|2564.3|2558.3|83
1729176600000|2024-10-17 14:50:00|2566.8|2560.8|2565.8|2559.8|2567.5|2561.5|2565.8|2559.8|49
1729176900000|2024-10-17 14:55:00|2565.5|2559.5|2562.5|2556.5|2565.5|2559.5|2562.5|2556.5|85
1729177200000|2024-10-17 15:00:00|2562.3|2556.3|2561.8|2555.8|2562.5|2556.5|2558.5|2552.5|95
1729177500000|2024-10-17 15:05:00|2561.5|2555.5|2555.3|2549.3|2561.8|2555.8|2553.8|2547.8|79
1729177800000|2024-10-17 15:10:00|2554.8|2548.8|2556.3|2550.3|2556.8|2550.8|2553|2547|141
1729178100000|2024-10-17 15:15:00|2556|2550|2557.3|2551.3|2558|2552|2554.3|2548.3|75
1729178400000|2024-10-17 15:20:00|2556.8|2550.8|2556|2550|2557.5|2551.5|2553|2547|79
1729178700000|2024-10-17 15:25:00|2556.3|2550.3|2557.8|2551.8|2559|2553|2553.3|2547.3|140
1729179000000|2024-10-17 15:30:00|2557.5|2551.5|2555.8|2549.8|2557.5|2551.5|2555|2549|61
1729179300000|2024-10-17 15:35:00|2556|2550|2559.3|2553.3|2559.8|2553.8|2555.5|2549.5|71
1729179600000|2024-10-17 15:40:00|2559|2553|2560.3|2554.3|2561|2555|2554|2548|87
1729179900000|2024-10-17 15:45:00|2560.5|2554.5|2560.5|2554.5|2561.8|2555.8|2559|2553|55
1729180200000|2024-10-17 15:50:00|2560.3|2554.3|2556.5|2550.5|2560.3|2554.3|2556.5|2550.5|50
1729180500000|2024-10-17 15:55:00|2556.8|2550.8|2558.5|2552.5|2558.8|2552.8|2556.5|2550.5|53
1729180800000|2024-10-17 16:00:00|2558.3|2552.3|2556.8|2550.8|2559|2553|2556.3|2550.3|29
1729181100000|2024-10-17 16:05:00|2557|2551|2557.3|2551.3|2557.5|2551.5|2557|2551|6
1729181400000|2024-10-17 16:10:00|2557.5|2551.5|2557|2551|2557.5|2551.5|2556.8|2550.8|17
1729181700000|2024-10-17 16:15:00|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2555.8|2549.8|15
1729182000000|2024-10-17 16:20:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|4
1729182300000|2024-10-17 16:25:00|2557.3|2551.3|2556|2550|2557.3|2551.3|2555.8|2549.8|15
1729182600000|2024-10-17 16:30:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.5|2549.5|10
1729182900000|2024-10-17 16:35:00|2555.8|2549.8|2556.3|2550.3|2556.8|2550.8|2555.5|2549.5|11
1729183200000|2024-10-17 16:40:00|2556|2550|2556|2550|2556|2550|2555.8|2549.8|3
1729183500000|2024-10-17 16:45:00|2556.3|2550.3|2559|2553|2559|2553|2556|2550|20
1729183800000|2024-10-17 16:50:00|2559.3|2553.3|2559|2553|2561|2555|2559|2553|22
1729184100000|2024-10-17 16:55:00|2559.1|2553.1|2558.6|2552.6|2559.4|2553.4|2557.9|2551.9|19
1729184400000|2024-10-17 17:00:00|2558.9|2552.9|2558.6|2552.6|2559.1|2553.1|2558.1|2552.1|15
1729184700000|2024-10-17 17:05:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|5
1729185000000|2024-10-17 17:10:00|2558.1|2552.1|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|13
1729185300000|2024-10-17 17:15:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|14
1729185600000|2024-10-17 17:20:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1729185900000|2024-10-17 17:25:00|2558.4|2552.4|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|4
1729186200000|2024-10-17 17:30:00|2558.6|2552.6|2558.4|2552.4|2559.4|2553.4|2558.1|2552.1|11
1729186500000|2024-10-17 17:35:00|2558.1|2552.1|2558.6|2552.6|2559.1|2553.1|2557.6|2551.6|11
1729186800000|2024-10-17 17:40:00|2558.9|2552.9|2559.9|2553.9|2560.1|2554.1|2558.9|2552.9|8
1729187100000|2024-10-17 17:45:00|2560.1|2554.1|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|8
1729187400000|2024-10-17 17:50:00|2559.6|2553.6|2561.9|2555.9|2561.9|2555.9|2559.4|2553.4|14
1729187700000|2024-10-17 17:55:00|2566.3|2551.3|2566|2551|2566.3|2551.3|2565.5|2550.5|7
1729209600000|2024-10-18 00:00:00|2559.3|2553.3|2559|2553|2560.5|2554.5|2558.5|2552.5|27
1729209900000|2024-10-18 00:05:00|2558.8|2552.8|2555.5|2549.5|2559|2553|2555.5|2549.5|45
1729210200000|2024-10-18 00:10:00|2555.8|2549.8|2556.5|2550.5|2556.8|2550.8|2554.5|2548.5|25
1729210500000|2024-10-18 00:15:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.8|2549.8|12
1729210800000|2024-10-18 00:20:00|2555.8|2549.8|2554|2548|2556.5|2550.5|2554|2548|31
1729211100000|2024-10-18 00:25:00|2554.5|2548.5|2555.5|2549.5|2556|2550|2554.5|2548.5|13
1729211400000|2024-10-18 00:30:00|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|9
1729211700000|2024-10-18 00:35:00|2555.5|2549.5|2555.5|2549.5|2556|2550|2555.5|2549.5|5
1729212000000|2024-10-18 00:40:00|2555.8|2549.8|2557|2551|2557.3|2551.3|2555.5|2549.5|13
1729212300000|2024-10-18 00:45:00|2556.8|2550.8|2557|2551|2557.3|2551.3|2556.5|2550.5|6
1729212600000|2024-10-18 00:50:00|2557.3|2551.3|2556.5|2550.5|2557.3|2551.3|2556.3|2550.3|14
1729212900000|2024-10-18 00:55:00|2556.3|2550.3|2558|2549|2559|2550.8|2556.3|2549|11
1729213200000|2024-10-18 01:00:00|2557.8|2548.8|2560.8|2554.8|2562|2555.5|2557|2548.8|112
1729213500000|2024-10-18 01:05:00|2560.5|2554.5|2560.8|2554.8|2561.3|2555.3|2558.3|2552.3|77
1729213800000|2024-10-18 01:10:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2559|2553|51
1729214100000|2024-10-18 01:15:00|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2558.5|2552.5|44
1729214400000|2024-10-18 01:20:00|2559.3|2553.3|2560.5|2554.5|2561.5|2555.5|2558.8|2552.8|51
1729214700000|2024-10-18 01:25:00|2560.3|2554.3|2560|2554|2560.8|2554.8|2559.5|2553.5|50
1729215000000|2024-10-18 01:30:00|2560.3|2554.3|2559.5|2553.5|2562|2556|2557|2551|94
1729215300000|2024-10-18 01:35:00|2559.8|2553.8|2556.8|2550.8|2560|2554|2556.5|2550.5|74
1729215600000|2024-10-18 01:40:00|2557|2551|2558.5|2552.5|2558.8|2552.8|2555.5|2549.5|60
1729215900000|2024-10-18 01:45:00|2558.8|2552.8|2559|2553|2559.5|2553.5|2557.5|2551.5|64
1729216200000|2024-10-18 01:50:00|2558.8|2552.8|2558.8|2552.8|2560.5|2554.5|2558.5|2552.5|69
1729216500000|2024-10-18 01:55:00|2558.5|2552.5|2556.3|2550.3|2559|2553|2555.3|2549.3|63
1729216800000|2024-10-18 02:00:00|2556|2550|2557.8|2551.8|2562.3|2556.3|2556|2550|84
1729217100000|2024-10-18 02:05:00|2558|2552|2558.3|2552.3|2558.5|2552.5|2555.3|2549.3|73
1729217400000|2024-10-18 02:10:00|2558.5|2552.5|2555|2549|2558.5|2552.5|2553.8|2547.8|88
1729217700000|2024-10-18 02:15:00|2554.8|2548.8|2553|2547|2555.5|2549.5|2552.3|2546.3|49
1729218000000|2024-10-18 02:20:00|2552.8|2546.8|2553|2547|2553.3|2547.3|2551.5|2545.5|24
1729218300000|2024-10-18 02:25:00|2553.3|2547.3|2554.8|2548.8|2554.8|2548.8|2552.8|2546.8|22
1729218600000|2024-10-18 02:30:00|2555|2549|2560.8|2554.8|2561.5|2555.5|2555|2549|115
1729218900000|2024-10-18 02:35:00|2561|2555|2565.5|2559.5|2566|2560|2561|2555|119
1729219200000|2024-10-18 02:40:00|2565.3|2559.3|2564.3|2558.3|2567.8|2561.8|2564.3|2558.3|87
1729219500000|2024-10-18 02:45:00|2564.5|2558.5|2569.5|2563.5|2570.5|2564.5|2564.3|2558.3|100
1729219800000|2024-10-18 02:50:00|2569.3|2563.3|2568.3|2562.3|2571|2565|2567.5|2561.5|99
1729220100000|2024-10-18 02:55:00|2568.5|2562.5|2566.5|2560.5|2569.8|2563.8|2565.5|2559.5|109
1729220400000|2024-10-18 03:00:00|2566.3|2560.3|2566|2560|2566.5|2560.5|2563.8|2557.8|72
1729220700000|2024-10-18 03:05:00|2566.3|2560.3|2565.3|2559.3|2568|2562|2563.5|2557.5|77
1729221000000|2024-10-18 03:10:00|2565|2559|2563.3|2557.3|2565|2559|2562.5|2556.5|54
1729221300000|2024-10-18 03:15:00|2563.5|2557.5|2561|2555|2564.3|2558.3|2559.5|2553.5|57
1729221600000|2024-10-18 03:20:00|2560.8|2554.8|2560|2554|2562.5|2556.5|2559.3|2553.3|62
1729221900000|2024-10-18 03:25:00|2560.3|2554.3|2563|2554|2563|2556|2560|2553.3|33
1729222200000|2024-10-18 03:30:00|2562.8|2553.8|2561|2555|2563|2555.8|2561|2553.3|19
1729222500000|2024-10-18 03:35:00|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560|2554|15
1729222800000|2024-10-18 03:40:00|2560|2554|2558.5|2552.5|2560.3|2554.3|2558.5|2552.5|16
1729223100000|2024-10-18 03:45:00|2558.3|2552.3|2561.3|2555.3|2561.3|2555.3|2558|2552|16
1729223400000|2024-10-18 03:50:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2560.8|2554.8|7
1729223700000|2024-10-18 03:55:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1729224000000|2024-10-18 04:00:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1729224300000|2024-10-18 04:05:00|2561.8|2555.8|2562.5|2556.5|2563|2557|2561.8|2555.8|7
1729224600000|2024-10-18 04:10:00|2562.8|2556.8|2562.8|2556.8|2563|2557|2562.8|2556.8|3
1729224900000|2024-10-18 04:15:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1729225200000|2024-10-18 04:20:00|2563.3|2557.3|2563.5|2557.5|2563.5|2557.5|2563.3|2557.3|2
1729225500000|2024-10-18 04:25:00|2563.3|2557.3|2563|2557|2563.5|2557.5|2563|2557|8
1729225800000|2024-10-18 04:30:00|2563.3|2557.3|2562.5|2556.5|2563.5|2557.5|2562.5|2556.5|6
1729226100000|2024-10-18 04:35:00|2562.8|2556.8|2564.5|2558.5|2564.8|2558.8|2562.8|2556.8|10
1729226400000|2024-10-18 04:40:00|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1729226700000|2024-10-18 04:45:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1729227000000|2024-10-18 04:50:00|2564|2558|2564.5|2558.5|2564.5|2558.5|2564|2558|3
1729227300000|2024-10-18 04:55:00|2564.8|2558.8|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|2
1729227600000|2024-10-18 05:00:00|2565.3|2559.3|2568|2562|2570.3|2564.3|2562.8|2556.8|77
1729227900000|2024-10-18 05:05:00|2568.3|2562.3|2566.8|2560.8|2568.3|2562.3|2565.3|2559.3|55
1729228200000|2024-10-18 05:10:00|2567|2561|2565.8|2559.8|2568.3|2562.3|2565.5|2559.5|34
1729228500000|2024-10-18 05:15:00|2566|2560|2568.3|2562.3|2572.8|2566.8|2565.3|2559.3|61
1729228800000|2024-10-18 05:20:00|2568.8|2562.8|2565|2559|2569.3|2563.3|2564.8|2558.8|56
1729229100000|2024-10-18 05:25:00|2565.3|2559.3|2568.3|2559.3|2568.3|2561.3|2565.3|2558.3|29
1729229400000|2024-10-18 05:30:00|2568.8|2559.8|2572.5|2566.5|2575.3|2566.8|2568.8|2559.8|133
1729229700000|2024-10-18 05:35:00|2572.8|2566.8|2571.5|2565.5|2572.8|2566.8|2570.5|2564.5|93
1729230000000|2024-10-18 05:40:00|2571.8|2565.8|2571.3|2565.3|2572.3|2566.3|2569.8|2563.8|69
1729230300000|2024-10-18 05:45:00|2571.5|2565.5|2573.8|2567.8|2574.5|2568.5|2571.5|2565.5|85
1729230600000|2024-10-18 05:50:00|2573.5|2567.5|2575|2569|2577.3|2571.3|2573.5|2567.5|52
1729230900000|2024-10-18 05:55:00|2575.3|2569.3|2577|2571|2578.5|2572.5|2575.3|2569.3|30
1729231200000|2024-10-18 06:00:00|2576.8|2570.8|2574.8|2568.8|2579.3|2573.3|2574.3|2568.3|88
1729231500000|2024-10-18 06:05:00|2575|2569|2574.8|2568.8|2575.5|2569.5|2571.8|2565.8|88
1729231800000|2024-10-18 06:10:00|2575|2569|2572.8|2566.8|2575.8|2569.8|2571.5|2565.5|94
1729232100000|2024-10-18 06:15:00|2573|2567|2578.5|2572.5|2579.3|2573.3|2573|2567|75
1729232400000|2024-10-18 06:20:00|2578.3|2572.3|2577.3|2571.3|2579.8|2573.8|2575.8|2569.8|94
1729232700000|2024-10-18 06:25:00|2577.5|2571.5|2573.8|2567.8|2577.5|2571.5|2573.3|2567.3|75
1729233000000|2024-10-18 06:30:00|2573.5|2567.5|2579|2573|2579|2573|2572.5|2566.5|65
1729233300000|2024-10-18 06:35:00|2578.8|2572.8|2583.3|2577.3|2585.3|2579.3|2578.5|2572.5|143
1729233600000|2024-10-18 06:40:00|2583|2577|2579.3|2573.3|2584|2578|2577|2571|91
1729233900000|2024-10-18 06:45:00|2579|2573|2574|2568|2579|2573|2573.3|2567.3|134
1729234200000|2024-10-18 06:50:00|2573.8|2567.8|2573.8|2567.8|2574.5|2568.5|2572.3|2566.3|130
1729234500000|2024-10-18 06:55:00|2574|2568|2581.8|2575.8|2581.8|2575.8|2573.3|2567.3|92
1729234800000|2024-10-18 07:00:00|2582.3|2576.3|2577.8|2571.8|2584|2578|2576.8|2570.8|138
1729235100000|2024-10-18 07:05:00|2578|2572|2580|2574|2580.8|2574.8|2576.3|2570.3|73
1729235400000|2024-10-18 07:10:00|2580.3|2574.3|2578.3|2572.3|2580.5|2574.5|2576.8|2570.8|82
1729235700000|2024-10-18 07:15:00|2578.5|2572.5|2578|2572|2582|2576|2576.8|2570.8|94
1729236000000|2024-10-18 07:20:00|2577.8|2571.8|2577|2571|2578|2572|2576.3|2570.3|69
1729236300000|2024-10-18 07:25:00|2576.8|2570.8|2577.3|2571.3|2578.3|2572.3|2574.5|2568.5|62
1729236600000|2024-10-18 07:30:00|2577.5|2571.5|2577.3|2571.3|2578|2572|2575.8|2569.8|63
1729236900000|2024-10-18 07:35:00|2577.5|2571.5|2581.3|2575.3|2583|2575.8|2576.3|2570.3|102
1729237200000|2024-10-18 07:40:00|2581.5|2575.5|2583.3|2577.3|2583.3|2577.3|2578.5|2572.5|96
1729237500000|2024-10-18 07:45:00|2583|2577|2580.5|2574.5|2583.3|2577.3|2580.3|2574.3|53
1729237800000|2024-10-18 07:50:00|2580.8|2574.8|2582.3|2576.3|2582.8|2576.8|2580.3|2574.3|39
1729238100000|2024-10-18 07:55:00|2582|2576|2581.8|2575.8|2584.3|2578.3|2581.3|2575.3|61
1729238400000|2024-10-18 08:00:00|2581.5|2575.5|2580.8|2574.8|2585|2579|2579.8|2573.8|61
1729238700000|2024-10-18 08:05:00|2580.5|2574.5|2577.3|2571.3|2580.8|2574.8|2577.3|2571.3|79
1729239000000|2024-10-18 08:10:00|2577.5|2571.5|2577.8|2571.8|2578.3|2572.3|2576.8|2570.8|48
1729239300000|2024-10-18 08:15:00|2577.5|2571.5|2579|2573|2580|2574|2575.3|2569.3|58
1729239600000|2024-10-18 08:20:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2578.5|2572.5|28
1729239900000|2024-10-18 08:25:00|2580|2574|2579.5|2573.5|2580|2574|2576.8|2570.8|44
1729240200000|2024-10-18 08:30:00|2579.8|2573.8|2578|2572|2579.8|2573.8|2577.5|2571.5|18
1729240500000|2024-10-18 08:35:00|2577.8|2571.8|2579.5|2573.5|2579.8|2573.8|2577.8|2571.8|38
1729240800000|2024-10-18 08:40:00|2579.3|2573.3|2576|2570|2579.3|2573.3|2576|2570|27
1729241100000|2024-10-18 08:45:00|2576.3|2570.3|2577|2571|2577.8|2571.8|2576.3|2570.3|26
1729241400000|2024-10-18 08:50:00|2577.3|2571.3|2578|2572|2578.8|2572.8|2577.3|2571.3|19
1729241700000|2024-10-18 08:55:00|2578.3|2572.3|2577.5|2571.5|2578.5|2572.5|2577.3|2571.3|19
1729242000000|2024-10-18 09:00:00|2577.8|2571.8|2580|2574|2580|2574|2577.5|2571.5|21
1729242300000|2024-10-18 09:05:00|2579.8|2573.8|2581|2575|2581.5|2575.5|2579.8|2573.8|27
1729242600000|2024-10-18 09:10:00|2581.3|2575.3|2583|2577|2583.3|2577.3|2580.8|2574.8|25
1729242900000|2024-10-18 09:15:00|2583.3|2577.3|2580.3|2574.3|2583.5|2577.5|2579.8|2573.8|32
1729243200000|2024-10-18 09:20:00|2580.5|2574.5|2580.8|2574.8|2581.5|2575.5|2580.3|2574.3|45
1729243500000|2024-10-18 09:25:00|2580.5|2574.5|2579.8|2573.8|2581.3|2575.3|2579.8|2573.8|22
1729243800000|2024-10-18 09:30:00|2580.3|2574.3|2578.8|2572.8|2580.8|2574.8|2578|2572|25
1729244100000|2024-10-18 09:35:00|2579|2573|2578|2572|2579.8|2573.8|2576.8|2570.8|53
1729244400000|2024-10-18 09:40:00|2577.8|2571.8|2576.5|2570.5|2578.3|2572.3|2576|2570|37
1729244700000|2024-10-18 09:45:00|2576.3|2570.3|2575.5|2569.5|2577.3|2571.3|2575.3|2569.3|34
1729245000000|2024-10-18 09:50:00|2575.3|2569.3|2574.8|2568.8|2576|2570|2574.5|2568.5|21
1729245300000|2024-10-18 09:55:00|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2572.5|2566.5|26
1729245600000|2024-10-18 10:00:00|2574|2568|2573|2567|2574.3|2568.3|2570.8|2564.8|43
1729245900000|2024-10-18 10:05:00|2573.3|2567.3|2572.8|2566.8|2574.5|2568.5|2572.8|2566.8|37
1729246200000|2024-10-18 10:10:00|2573|2567|2574.5|2568.5|2574.8|2568.8|2571.8|2565.8|43
1729246500000|2024-10-18 10:15:00|2574.3|2568.3|2575.8|2569.8|2576.5|2570.5|2574.3|2568.3|20
1729246800000|2024-10-18 10:20:00|2576|2570|2577.3|2571.3|2577.5|2571.5|2576|2570|21
1729247100000|2024-10-18 10:25:00|2577.8|2571.8|2576.5|2570.5|2578.3|2572.3|2576|2570|27
1729247400000|2024-10-18 10:30:00|2576.3|2570.3|2577|2571|2577.5|2571.5|2575|2569|26
1729247700000|2024-10-18 10:35:00|2577.3|2571.3|2576.8|2570.8|2577.8|2571.8|2576.3|2570.3|17
1729248000000|2024-10-18 10:40:00|2577|2571|2579.3|2573.3|2579.5|2573.5|2576.8|2570.8|22
1729248300000|2024-10-18 10:45:00|2579|2573|2579.3|2573.3|2579.5|2573.5|2577.8|2571.8|24
1729248600000|2024-10-18 10:50:00|2579|2573|2577.5|2571.5|2579.3|2573.3|2577.3|2571.3|27
1729248900000|2024-10-18 10:55:00|2576.8|2570.8|2573|2567|2576.8|2570.8|2572.3|2566.3|56
1729249200000|2024-10-18 11:00:00|2572.8|2566.8|2575.3|2569.3|2575.5|2569.5|2572.8|2566.8|32
1729249500000|2024-10-18 11:05:00|2575|2569|2577.8|2571.8|2578.5|2572.5|2575|2569|34
1729249800000|2024-10-18 11:10:00|2578|2572|2579.3|2573.3|2580|2574|2578|2572|35
1729250100000|2024-10-18 11:15:00|2579.5|2573.5|2580.5|2574.5|2581.8|2575.8|2579.5|2573.5|39
1729250400000|2024-10-18 11:20:00|2580.3|2574.3|2578.8|2572.8|2580.8|2574.8|2578.8|2572.8|19
1729250700000|2024-10-18 11:25:00|2579|2573|2579|2573|2580.8|2574.8|2579|2573|19
1729251000000|2024-10-18 11:30:00|2579.3|2573.3|2579.5|2573.5|2580.3|2574.3|2578|2572|50
1729251300000|2024-10-18 11:35:00|2579.8|2573.8|2580.8|2574.8|2580.8|2574.8|2579.3|2573.3|20
1729251600000|2024-10-18 11:40:00|2581|2575|2582.5|2576.5|2582.8|2576.8|2580.8|2574.8|36
1729251900000|2024-10-18 11:45:00|2582.3|2576.3|2582.8|2576.8|2583.8|2577.8|2582.3|2576.3|16
1729252200000|2024-10-18 11:50:00|2582.5|2576.5|2585|2579|2585|2579|2582.5|2576.5|47
1729252500000|2024-10-18 11:55:00|2584.8|2578.8|2589.8|2583.8|2590|2584|2583.8|2577.8|94
1729252800000|2024-10-18 12:00:00|2589.5|2583.5|2591.5|2585.5|2592|2586|2588.8|2582.8|73
1729253100000|2024-10-18 12:05:00|2591.8|2585.8|2591.3|2585.3|2592|2586|2590.5|2584.5|35
1729253400000|2024-10-18 12:10:00|2591|2585|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|36
1729253700000|2024-10-18 12:15:00|2593.5|2587.5|2594.5|2588.5|2595.3|2589.3|2592.8|2586.8|51
1729254000000|2024-10-18 12:20:00|2594.3|2588.3|2594.5|2588.5|2595.8|2589.8|2594.3|2588.3|36
1729254300000|2024-10-18 12:25:00|2594.8|2588.8|2596.5|2590.5|2597.3|2591.3|2594.8|2588.8|42
1729254600000|2024-10-18 12:30:00|2596.8|2590.8|2597.8|2591.8|2598.5|2592.5|2596.5|2590.5|50
1729254900000|2024-10-18 12:35:00|2597.5|2591.5|2596.8|2590.8|2597.8|2591.8|2594.8|2588.8|41
1729255200000|2024-10-18 12:40:00|2597|2591|2601.5|2595.5|2601.8|2595.8|2597|2591|71
1729255500000|2024-10-18 12:45:00|2601.8|2595.8|2599.5|2593.5|2602.3|2596.3|2599.3|2593.3|58
1729255800000|2024-10-18 12:50:00|2599.3|2593.3|2600.5|2594.5|2601|2595|2599.3|2593.3|34
1729256100000|2024-10-18 12:55:00|2600.8|2594.8|2601.3|2595.3|2602.5|2596.5|2600.3|2594.3|56
1729256400000|2024-10-18 13:00:00|2601|2595|2594.3|2588.3|2601|2595|2593.5|2587.5|216
1729256700000|2024-10-18 13:05:00|2594|2588|2594.5|2588.5|2595.5|2589.5|2592|2586|99
1729257000000|2024-10-18 13:10:00|2594.3|2588.3|2596|2590|2597.3|2591.3|2593.5|2587.5|83
1729257300000|2024-10-18 13:15:00|2596.3|2590.3|2594.3|2588.3|2597.5|2591.5|2593.3|2587.3|107
1729257600000|2024-10-18 13:20:00|2594|2588|2594.5|2588.5|2594.8|2588.8|2591.3|2585.3|103
1729257900000|2024-10-18 13:25:00|2594.3|2588.3|2595|2589|2595|2589|2592.5|2586.5|79
1729258200000|2024-10-18 13:30:00|2594.8|2588.8|2591.8|2585.8|2594.8|2588.8|2590.3|2584.3|87
1729258500000|2024-10-18 13:35:00|2592|2586|2591.8|2585.8|2593.5|2587.5|2590.3|2584.3|133
1729258800000|2024-10-18 13:40:00|2592|2586|2590.8|2584.8|2592|2586|2589.3|2583.3|98
1729259100000|2024-10-18 13:45:00|2591|2585|2590|2584|2592|2586|2588.5|2582.5|112
1729259400000|2024-10-18 13:50:00|2589.8|2583.8|2590.3|2584.3|2591.5|2585.5|2589.5|2583.5|82
1729259700000|2024-10-18 13:55:00|2590.5|2584.5|2590.3|2584.3|2591|2585|2588.5|2582.5|69
1729260000000|2024-10-18 14:00:00|2590.5|2584.5|2590.8|2584.8|2591.3|2585.3|2588.5|2582.5|98
1729260300000|2024-10-18 14:05:00|2591|2585|2590|2584|2591.3|2585.3|2588|2582|145
1729260600000|2024-10-18 14:10:00|2590.3|2584.3|2588.5|2582.5|2590.3|2584.3|2587.8|2581.8|73
1729260900000|2024-10-18 14:15:00|2588.8|2582.8|2590.3|2584.3|2590.5|2584.5|2588.3|2582.3|75
1729261200000|2024-10-18 14:20:00|2590.5|2584.5|2588.8|2582.8|2590.8|2584.8|2588.8|2582.8|47
1729261500000|2024-10-18 14:25:00|2588.3|2582.3|2590.3|2584.3|2591.3|2585.3|2588.3|2582.3|76
1729261800000|2024-10-18 14:30:00|2590.5|2584.5|2593.3|2587.3|2594.3|2588.3|2590|2584|94
1729262100000|2024-10-18 14:35:00|2593|2587|2596.3|2590.3|2597.3|2591.3|2593|2587|105
1729262400000|2024-10-18 14:40:00|2596.5|2590.5|2597.3|2591.3|2599|2593|2596.3|2590.3|77
1729262700000|2024-10-18 14:45:00|2597.5|2591.5|2597|2591|2597.8|2591.8|2594.8|2588.8|55
1729263000000|2024-10-18 14:50:00|2596.8|2590.8|2595.8|2589.8|2598|2592|2595.3|2589.3|85
1729263300000|2024-10-18 14:55:00|2595.5|2589.5|2593.5|2587.5|2595.5|2589.5|2591.5|2585.5|78
1729263600000|2024-10-18 15:00:00|2593.8|2587.8|2591.8|2585.8|2594.8|2588.8|2591.5|2585.5|46
1729263900000|2024-10-18 15:05:00|2592|2586|2591.3|2585.3|2594|2588|2591|2585|43
1729264200000|2024-10-18 15:10:00|2591.5|2585.5|2597.5|2591.5|2598.5|2592.5|2591.5|2585.5|60
1729264500000|2024-10-18 15:15:00|2597.3|2591.3|2607.3|2601.3|2610.8|2604.8|2597.3|2591.3|183
1729264800000|2024-10-18 15:20:00|2607.5|2601.5|2613.5|2607.5|2613.8|2607.8|2605.5|2599.5|152
1729265100000|2024-10-18 15:25:00|2613.8|2607.8|2612|2606|2617.8|2611.8|2611.5|2605.5|206
1729265400000|2024-10-18 15:30:00|2612.3|2606.3|2613.3|2607.3|2616|2610|2611.3|2605.3|101
1729265700000|2024-10-18 15:35:00|2613.5|2607.5|2612.3|2606.3|2614.8|2608.8|2611.5|2605.5|134
1729266000000|2024-10-18 15:40:00|2612|2606|2611.5|2605.5|2612.3|2606.3|2609.8|2603.8|90
1729266300000|2024-10-18 15:45:00|2611.8|2605.8|2612.3|2606.3|2614.8|2608.8|2611.8|2605.8|57
1729266600000|2024-10-18 15:50:00|2612|2606|2612.3|2606.3|2613.5|2607.5|2610.8|2604.8|41
1729266900000|2024-10-18 15:55:00|2612.5|2606.5|2613|2607|2614|2608|2610.5|2604.5|45
1729267200000|2024-10-18 16:00:00|2613.3|2607.3|2614.8|2608.8|2614.8|2608.8|2611.8|2605.8|42
1729267500000|2024-10-18 16:05:00|2616|2610|2617|2611|2617.3|2611.3|2614.8|2608.8|22
1729267800000|2024-10-18 16:10:00|2616.8|2610.8|2615.3|2609.3|2617.3|2611.3|2614.3|2608.3|28
1729268100000|2024-10-18 16:15:00|2615.5|2609.5|2616|2610|2616.3|2610.3|2614.8|2608.8|14
1729268400000|2024-10-18 16:20:00|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.8|2609.8|3
1729268700000|2024-10-18 16:25:00|2616|2610|2617.8|2611.8|2618.1|2612.1|2615.3|2609.3|21
1729269000000|2024-10-18 16:30:00|2617.5|2611.5|2615.5|2609.5|2617.5|2611.5|2615.5|2609.5|65
1729269300000|2024-10-18 16:35:00|2615.8|2609.8|2615|2609|2616|2610|2615|2609|63
1729269600000|2024-10-18 16:40:00|2615.3|2609.3|2615.8|2609.8|2616|2610|2615|2609|25
1729269900000|2024-10-18 16:45:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1729270200000|2024-10-18 16:50:00|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.3|2608.3|22
1729270500000|2024-10-18 16:55:00|2616|2607|2616.5|2607.5|2616.5|2607.5|2616|2607|5
1729270800000|2024-10-18 17:00:00|2617|2608|2617|2608|2617|2608|2616.8|2607.8|3
1729271100000|2024-10-18 17:05:00|2616.8|2607.8|2617|2608|2617.3|2608.3|2616.8|2607.8|4
1729271400000|2024-10-18 17:10:00|2617.3|2608.3|2616|2607|2617.3|2608.3|2616|2607|8
1729271700000|2024-10-18 17:15:00|2616.3|2607.3|2617.8|2608.8|2617.8|2608.8|2615.8|2606.8|8
1729272000000|2024-10-18 17:20:00|2618.3|2609.3|2618.5|2609.5|2619.5|2610.5|2618.3|2609.3|8
1729272300000|2024-10-18 17:25:00|2618.3|2609.3|2617.8|2608.8|2618.5|2609.5|2617.5|2608.5|27
1729272600000|2024-10-18 17:30:00|2618.3|2609.3|2617.5|2608.5|2618.3|2609.3|2617|2608|39
1729272900000|2024-10-18 17:35:00|2617.3|2608.3|2617|2608|2617.3|2608.3|2617|2608|2
1729273500000|2024-10-18 17:45:00|2616.8|2607.8|2617|2608|2617|2608|2616.8|2607.8|2
1729273800000|2024-10-18 17:50:00|2617.3|2608.3|2617|2608|2619|2610|2617|2608|40
1729274100000|2024-10-18 17:55:00|2617.3|2608.3|2621|2606|2621|2608.3|2617.3|2605|5
1729468800000|2024-10-21 00:00:00|2631.8|2613.8|2636.8|2618.8|2637.3|2619.3|2631.8|2613.8|11
1729469100000|2024-10-21 00:05:00|2636.3|2618.3|2635.3|2617.3|2638.5|2620.5|2634.8|2616.8|20
1729469400000|2024-10-21 00:10:00|2634.5|2616.5|2633.3|2615.3|2635.3|2617.3|2632.8|2614.8|15
1729469700000|2024-10-21 00:15:00|2634|2616|2633.8|2615.8|2634|2616|2632.5|2614.5|9
1729470000000|2024-10-21 00:20:00|2634.3|2616.3|2633.8|2615.8|2634.3|2616.3|2633|2615|8
1729470300000|2024-10-21 00:25:00|2634.5|2616.5|2632|2614|2634.5|2616.5|2630|2612|16
1729470600000|2024-10-21 00:30:00|2632.5|2614.5|2633.5|2615.5|2633.5|2615.5|2632.3|2614.3|5
1729470900000|2024-10-21 00:35:00|2633.8|2615.8|2632.3|2614.3|2633.8|2615.8|2632.3|2614.3|4
1729471200000|2024-10-21 00:40:00|2633|2615|2633.8|2615.8|2633.8|2615.8|2633|2615|4
1729471500000|2024-10-21 00:45:00|2633.3|2615.3|2632.5|2614.5|2633.3|2615.3|2632|2614|4
1729471800000|2024-10-21 00:50:00|2633.3|2615.3|2632|2614|2633.3|2615.3|2630.8|2612.8|16
1729472100000|2024-10-21 00:55:00|2632.5|2614.5|2629.5|2611.5|2633.5|2615.5|2629.5|2611.5|23
1729472400000|2024-10-21 01:00:00|2630.3|2612.3|2637.5|2619.5|2638.3|2620.3|2626.5|2608.5|78
1729472700000|2024-10-21 01:05:00|2637|2619|2633.5|2615.5|2637.8|2619.8|2630.8|2612.8|38
1729473000000|2024-10-21 01:10:00|2633|2615|2636.3|2618.3|2637|2619|2632.5|2614.5|25
1729473300000|2024-10-21 01:15:00|2635.8|2617.8|2637.3|2619.3|2638.3|2620.3|2635.8|2617.8|26
1729473600000|2024-10-21 01:20:00|2637.8|2619.8|2637.5|2619.5|2640|2622|2637|2619|26
1729473900000|2024-10-21 01:25:00|2637.8|2619.8|2637.5|2619.5|2638.5|2620.5|2636.8|2618.8|13
1729474200000|2024-10-21 01:30:00|2638.3|2620.3|2641.8|2623.8|2642.3|2624.3|2635.5|2617.5|41
1729474500000|2024-10-21 01:35:00|2641.3|2623.3|2642.3|2624.3|2642.3|2624.3|2637.8|2619.8|24
1729474800000|2024-10-21 01:40:00|2642.8|2624.8|2643.5|2625.5|2643.5|2625.5|2641|2623|30
1729475100000|2024-10-21 01:45:00|2643|2625|2642.8|2624.8|2644.5|2626.5|2642.8|2624.8|9
1729475400000|2024-10-21 01:50:00|2643.3|2625.3|2644.8|2626.8|2645.5|2627.5|2643|2625|13
1729475700000|2024-10-21 01:55:00|2644|2626|2641.3|2623.3|2644|2626|2640.3|2622.3|17
1729476000000|2024-10-21 02:00:00|2641|2623|2645.5|2627.5|2645.5|2627.5|2641|2623|12
1729476300000|2024-10-21 02:05:00|2645.3|2627.3|2645.5|2627.5|2646|2628|2644.8|2626.8|5
1729476600000|2024-10-21 02:10:00|2645|2627|2644.3|2626.3|2645.8|2627.8|2643.8|2625.8|7
1729476900000|2024-10-21 02:15:00|2644.8|2626.8|2645.5|2627.5|2645.5|2627.5|2644.8|2626.8|2
1729477200000|2024-10-21 02:20:00|2645.8|2627.8|2648.5|2630.5|2649.5|2631.5|2645.5|2627.5|12
1729477500000|2024-10-21 02:25:00|2648|2630|2647.5|2629.5|2648.3|2630.3|2646.8|2628.8|6
1729477800000|2024-10-21 02:30:00|2648|2630|2649.5|2631.5|2650.3|2632.3|2646|2628|23
1729478100000|2024-10-21 02:35:00|2649.3|2631.3|2649|2631|2650.8|2632.8|2647.3|2629.3|12
1729478400000|2024-10-21 02:40:00|2648|2630|2648.3|2630.3|2648.5|2630.5|2646.8|2628.8|11
1729478700000|2024-10-21 02:45:00|2648.8|2630.8|2651|2633|2651|2633|2648.8|2630.8|11
1729479000000|2024-10-21 02:50:00|2650.8|2632.8|2649|2631|2650.8|2632.8|2648.5|2630.5|11
1729479300000|2024-10-21 02:55:00|2648.5|2630.5|2648|2630|2649|2631|2647|2629|14
1729479600000|2024-10-21 03:00:00|2648.5|2630.5|2648|2630|2648.5|2630.5|2646.8|2628.8|10
1729479900000|2024-10-21 03:05:00|2648.3|2630.3|2648|2630|2648.8|2630.8|2647.3|2629.3|9
1729480200000|2024-10-21 03:10:00|2648.8|2630.8|2648.5|2630.5|2649.3|2631.3|2647.3|2629.3|10
1729480500000|2024-10-21 03:15:00|2648|2630|2649.3|2631.3|2649.5|2631.5|2648|2630|8
1729480800000|2024-10-21 03:20:00|2649.8|2631.8|2648.3|2630.3|2650.3|2632.3|2648.3|2630.3|8
1729481100000|2024-10-21 03:25:00|2648.8|2630.8|2650.5|2632.5|2650.5|2632.5|2648.8|2630.8|8
1729481400000|2024-10-21 03:30:00|2651|2633|2650.8|2632.8|2651.5|2633.5|2650.8|2632.8|4
1729481700000|2024-10-21 03:35:00|2650.5|2632.5|2651.3|2633.3|2651.5|2633.5|2650.5|2632.5|6
1729482000000|2024-10-21 03:40:00|2652|2634|2652.8|2634.8|2652.8|2634.8|2652|2634|2
1729482300000|2024-10-21 03:45:00|2652.5|2634.5|2653.3|2635.3|2653.3|2635.3|2652|2634|5
1729482600000|2024-10-21 03:50:00|2653|2635|2653.5|2635.5|2653.5|2635.5|2652.5|2634.5|4
1729482900000|2024-10-21 03:55:00|2653.8|2635.8|2654.3|2636.3|2654.3|2636.3|2653.8|2635.8|2
1729483200000|2024-10-21 04:00:00|2653.5|2635.5|2653.3|2635.3|2654|2636|2653.3|2635.3|9
1729483500000|2024-10-21 04:05:00|2654|2636|2654.3|2636.3|2654.3|2636.3|2654|2636|2
1729483800000|2024-10-21 04:10:00|2654|2636|2655.3|2637.3|2655.5|2637.5|2654|2636|5
1729484100000|2024-10-21 04:15:00|2655.5|2637.5|2655|2637|2655.5|2637.5|2655|2637|2
1729484400000|2024-10-21 04:20:00|2655.5|2637.5|2654.8|2636.8|2655.5|2637.5|2654.5|2636.5|7
1729484700000|2024-10-21 04:25:00|2655|2637|2655.3|2637.3|2655.3|2637.3|2655|2637|2
1729485000000|2024-10-21 04:30:00|2655.5|2637.5|2656.8|2638.8|2656.8|2638.8|2655.5|2637.5|5
1729485300000|2024-10-21 04:35:00|2657|2639|2656.3|2638.3|2657|2639|2656.3|2638.3|3
1729485600000|2024-10-21 04:40:00|2656.5|2638.5|2656.8|2638.8|2656.8|2638.8|2656.3|2638.3|6
1729485900000|2024-10-21 04:45:00|2657|2639|2656.5|2638.5|2657|2639|2656.5|2638.5|4
1729486200000|2024-10-21 04:50:00|2656.8|2638.8|2655.3|2637.3|2656.8|2638.8|2655.3|2637.3|5
1729486500000|2024-10-21 04:55:00|2655|2637|2655.8|2637.8|2655.8|2637.8|2655|2637|3
1729486800000|2024-10-21 05:00:00|2656|2638|2663.5|2645.5|2663.5|2645.5|2656|2638|18
1729487100000|2024-10-21 05:05:00|2664|2646|2665|2647|2665.3|2647.3|2662.5|2644.5|15
1729487400000|2024-10-21 05:10:00|2664.5|2646.5|2661|2643|2665|2647|2658|2640|21
1729487700000|2024-10-21 05:15:00|2661.3|2643.3|2661.3|2643.3|2661.5|2643.5|2660.3|2642.3|6
1729488000000|2024-10-21 05:20:00|2660.5|2642.5|2660.8|2642.8|2661.5|2643.5|2659|2641|9
1729488300000|2024-10-21 05:25:00|2660.3|2642.3|2657.8|2639.8|2660.3|2642.3|2657.8|2639.8|6
1729488600000|2024-10-21 05:30:00|2657|2639|2651.8|2633.8|2657.8|2639.8|2650.5|2632.5|39
1729488900000|2024-10-21 05:35:00|2651.5|2633.5|2649.3|2631.3|2651.5|2633.5|2649|2631|15
1729489200000|2024-10-21 05:40:00|2650|2632|2650|2632|2651|2633|2649.3|2631.3|17
1729489500000|2024-10-21 05:45:00|2650.5|2632.5|2647.5|2629.5|2650.5|2632.5|2646.8|2628.8|12
1729489800000|2024-10-21 05:50:00|2646.8|2628.8|2647.5|2629.5|2648|2630|2646.3|2628.3|11
1729490100000|2024-10-21 05:55:00|2647|2629|2646|2628|2648|2630|2645.5|2627.5|8
1729490400000|2024-10-21 06:00:00|2646.5|2628.5|2646|2628|2647.5|2629.5|2643.8|2625.8|13
1729490700000|2024-10-21 06:05:00|2646.8|2628.8|2646|2628|2647.5|2629.5|2646|2628|12
1729491000000|2024-10-21 06:10:00|2646.8|2628.8|2646.8|2628.8|2646.8|2628.8|2643.8|2625.8|23
1729491300000|2024-10-21 06:15:00|2645.5|2627.5|2643.5|2625.5|2645.5|2627.5|2642.8|2624.8|16
1729491600000|2024-10-21 06:20:00|2643.3|2625.3|2642|2624|2643.3|2625.3|2641.3|2623.3|11
1729491900000|2024-10-21 06:25:00|2641.5|2623.5|2643.3|2625.3|2643.8|2625.8|2641.5|2623.5|14
1729492200000|2024-10-21 06:30:00|2642.8|2624.8|2643|2625|2644.5|2626.5|2642.3|2624.3|22
1729492500000|2024-10-21 06:35:00|2643.8|2625.8|2645|2627|2646|2628|2642|2624|23
1729492800000|2024-10-21 06:40:00|2645.5|2627.5|2648.5|2630.5|2648.5|2630.5|2645.5|2627.5|14
1729493100000|2024-10-21 06:45:00|2648|2630|2643.8|2637.8|2648|2638|2639.3|2629.3|61
1729493400000|2024-10-21 06:50:00|2643.5|2637.5|2648|2642|2649.3|2643.3|2643.3|2637.3|79
1729493700000|2024-10-21 06:55:00|2647.8|2641.8|2646.8|2640.8|2649|2643|2646.3|2640.3|140
1729494000000|2024-10-21 07:00:00|2647|2641|2652|2646|2657.3|2651.3|2647|2641|166
1729494300000|2024-10-21 07:05:00|2652.3|2646.3|2654.8|2648.8|2656|2650|2652.3|2646.3|87
1729494600000|2024-10-21 07:10:00|2655|2649|2651.5|2645.5|2655.3|2649.3|2650.8|2644.8|54
1729494900000|2024-10-21 07:15:00|2651.8|2645.8|2654|2648|2655.3|2649.3|2651.8|2645.8|61
1729495200000|2024-10-21 07:20:00|2654.3|2648.3|2650.5|2644.5|2654.3|2648.3|2649.8|2643.8|86
1729495500000|2024-10-21 07:25:00|2650.8|2644.8|2646.5|2640.5|2651.3|2645.3|2646|2640|61
1729495800000|2024-10-21 07:30:00|2646.3|2640.3|2645.8|2639.8|2648|2642|2645.5|2639.5|36
1729496100000|2024-10-21 07:35:00|2646|2640|2646|2640|2646.8|2640.8|2644.3|2638.3|67
1729496400000|2024-10-21 07:40:00|2646.3|2640.3|2641.5|2635.5|2646.3|2640.3|2641|2635|46
1729496700000|2024-10-21 07:45:00|2641.8|2635.8|2641.5|2635.5|2644|2638|2640.5|2634.5|77
1729497000000|2024-10-21 07:50:00|2641.8|2635.8|2640.3|2634.3|2644.3|2638.3|2640.3|2634.3|53
1729497300000|2024-10-21 07:55:00|2640.5|2634.5|2642.3|2636.3|2642.8|2636.8|2640.3|2634.3|34
1729497600000|2024-10-21 08:00:00|2642|2636|2642|2636|2643.5|2637.5|2640|2634|71
1729497900000|2024-10-21 08:05:00|2642.3|2636.3|2641|2635|2643.8|2637.8|2640.8|2634.8|59
1729498200000|2024-10-21 08:10:00|2640.8|2634.8|2638|2632|2642.3|2636.3|2637.5|2631.5|66
1729498500000|2024-10-21 08:15:00|2637.8|2631.8|2641.8|2635.8|2643|2637|2637.8|2631.8|68
1729498800000|2024-10-21 08:20:00|2642.3|2636.3|2646|2640|2646|2640|2642.3|2636.3|51
1729499100000|2024-10-21 08:25:00|2646.3|2640.3|2647.5|2641.5|2648.5|2642.5|2646|2640|43
1729499400000|2024-10-21 08:30:00|2647.8|2641.8|2649.3|2643.3|2650.5|2644.5|2647.3|2641.3|37
1729499700000|2024-10-21 08:35:00|2649|2643|2648.8|2642.8|2649.8|2643.8|2647.5|2641.5|33
1729500000000|2024-10-21 08:40:00|2648.5|2642.5|2646|2640|2649.3|2643.3|2645.8|2639.8|25
1729500300000|2024-10-21 08:45:00|2646.3|2640.3|2642.8|2636.8|2646.5|2640.5|2642|2636|48
1729500600000|2024-10-21 08:50:00|2643|2637|2642.8|2636.8|2644|2638|2642|2636|31
1729500900000|2024-10-21 08:55:00|2643|2637|2639.8|2633.8|2643|2637|2639.5|2633.5|25
1729501200000|2024-10-21 09:00:00|2639.5|2633.5|2639.5|2633.5|2640.3|2634.3|2636|2630|49
1729501500000|2024-10-21 09:05:00|2639.3|2633.3|2638|2632|2639.8|2633.8|2638|2632|29
1729501800000|2024-10-21 09:10:00|2638.3|2632.3|2639.3|2633.3|2641.3|2635.3|2638|2632|49
1729502100000|2024-10-21 09:15:00|2639.5|2633.5|2637|2631|2640.5|2634.5|2635.5|2629.5|40
1729502400000|2024-10-21 09:20:00|2636.8|2630.8|2631.8|2625.8|2636.8|2630.8|2631.3|2625.3|48
1729502700000|2024-10-21 09:25:00|2632|2626|2635.5|2629.5|2635.8|2629.8|2632|2626|29
1729503000000|2024-10-21 09:30:00|2635.3|2629.3|2632.5|2626.5|2635.3|2629.3|2631.8|2625.8|31
1729503300000|2024-10-21 09:35:00|2632.8|2626.8|2632.5|2626.5|2634.5|2628.5|2631.3|2625.3|37
1729503600000|2024-10-21 09:40:00|2632.3|2626.3|2632.8|2626.8|2633|2627|2630.3|2624.3|48
1729503900000|2024-10-21 09:45:00|2633|2627|2631.8|2625.8|2633.8|2627.8|2631.3|2625.3|37
1729504200000|2024-10-21 09:50:00|2631.5|2625.5|2631.8|2625.8|2632|2626|2630.3|2624.3|36
1729504500000|2024-10-21 09:55:00|2631.5|2625.5|2629.3|2623.3|2631.8|2625.8|2629|2623|28
1729504800000|2024-10-21 10:00:00|2629|2623|2627.3|2621.3|2630.5|2624.5|2626|2620|57
1729505100000|2024-10-21 10:05:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2626|2620|40
1729505400000|2024-10-21 10:10:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2627.3|2621.3|19
1729505700000|2024-10-21 10:15:00|2629|2623|2628|2622|2630.3|2624.3|2628|2622|26
1729506000000|2024-10-21 10:20:00|2628.3|2622.3|2627|2621|2628.8|2622.8|2625|2619|31
1729506300000|2024-10-21 10:25:00|2626.8|2620.8|2625.3|2619.3|2627.5|2621.5|2624.5|2618.5|46
1729506600000|2024-10-21 10:30:00|2625|2619|2622.5|2616.5|2625|2619|2621.5|2615.5|43
1729506900000|2024-10-21 10:35:00|2622.8|2616.8|2624|2618|2625|2619|2622.5|2616.5|37
1729507200000|2024-10-21 10:40:00|2623.8|2617.8|2625.3|2619.3|2626.3|2620.3|2623.8|2617.8|35
1729507500000|2024-10-21 10:45:00|2625|2619|2622.3|2616.3|2625|2619|2622.3|2616.3|31
1729507800000|2024-10-21 10:50:00|2622|2616|2623.5|2617.5|2624|2618|2622|2616|21
1729508100000|2024-10-21 10:55:00|2623.3|2617.3|2622|2616|2624|2618|2619.8|2613.8|70
1729508400000|2024-10-21 11:00:00|2622.3|2616.3|2626.5|2620.5|2627.3|2621.3|2622.3|2616.3|44
1729508700000|2024-10-21 11:05:00|2626.3|2620.3|2628|2622|2629|2623|2626.3|2620.3|21
1729509000000|2024-10-21 11:10:00|2627.8|2621.8|2626.8|2620.8|2627.8|2621.8|2626|2620|14
1729509300000|2024-10-21 11:15:00|2626.5|2620.5|2627.8|2621.8|2627.8|2621.8|2624.5|2618.5|28
1729509600000|2024-10-21 11:20:00|2628|2622|2628.3|2622.3|2629.3|2623.3|2627.5|2621.5|24
1729509900000|2024-10-21 11:25:00|2628.5|2622.5|2630|2624|2630.3|2624.3|2628.5|2622.5|27
1729510200000|2024-10-21 11:30:00|2630.3|2624.3|2634.3|2628.3|2636.5|2630.5|2629.8|2623.8|54
1729510500000|2024-10-21 11:35:00|2634.5|2628.5|2631.3|2625.3|2635.5|2629.5|2631.3|2625.3|36
1729510800000|2024-10-21 11:40:00|2631.5|2625.5|2630.3|2624.3|2632|2626|2629.5|2623.5|32
1729511100000|2024-10-21 11:45:00|2630.5|2624.5|2628.8|2622.8|2631|2625|2628.5|2622.5|57
1729511400000|2024-10-21 11:50:00|2629|2623|2627.3|2621.3|2629.3|2623.3|2627|2621|66
1729511700000|2024-10-21 11:55:00|2627.5|2621.5|2623|2617|2629.8|2623.8|2620.5|2614.5|147
1729512000000|2024-10-21 12:00:00|2622.8|2616.8|2623.5|2617.5|2624.5|2618.5|2620.8|2614.8|70
1729512300000|2024-10-21 12:05:00|2624.3|2618.3|2622.8|2616.8|2624.8|2618.8|2621.8|2615.8|32
1729512600000|2024-10-21 12:10:00|2622.5|2616.5|2619.5|2613.5|2622.5|2616.5|2619|2613|41
1729512900000|2024-10-21 12:15:00|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2617.8|2611.8|45
1729513200000|2024-10-21 12:20:00|2618.5|2612.5|2621|2615|2621.5|2615.5|2617.5|2611.5|53
1729513500000|2024-10-21 12:25:00|2620.8|2614.8|2619.8|2613.8|2622.5|2616.5|2619.5|2613.5|38
1729513800000|2024-10-21 12:30:00|2619.5|2613.5|2621.8|2615.8|2622.8|2616.8|2619.5|2613.5|30
1729514100000|2024-10-21 12:35:00|2622|2616|2620.3|2614.3|2622.5|2616.5|2620.3|2614.3|30
1729514400000|2024-10-21 12:40:00|2620.5|2614.5|2620.5|2614.5|2621.8|2615.8|2620.3|2614.3|33
1729514700000|2024-10-21 12:45:00|2620.8|2614.8|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|20
1729515000000|2024-10-21 12:50:00|2620.3|2614.3|2621.5|2615.5|2621.8|2615.8|2620|2614|50
1729515300000|2024-10-21 12:55:00|2621.3|2615.3|2622.8|2616.8|2624|2618|2620.3|2614.3|87
1729515600000|2024-10-21 13:00:00|2622.5|2616.5|2620|2614|2624.5|2618.5|2618|2612|213
1729515900000|2024-10-21 13:05:00|2619.8|2613.8|2621.3|2615.3|2622|2616|2619.3|2613.3|92
1729516200000|2024-10-21 13:10:00|2621|2615|2623.5|2617.5|2623.8|2617.8|2620.5|2614.5|89
1729516500000|2024-10-21 13:15:00|2623.3|2617.3|2624.5|2618.5|2625.3|2619.3|2622|2616|72
1729516800000|2024-10-21 13:20:00|2624.3|2618.3|2621|2615|2624.5|2618.5|2620.8|2614.8|90
1729517100000|2024-10-21 13:25:00|2621.3|2615.3|2623|2617|2623|2617|2621|2615|45
1729517400000|2024-10-21 13:30:00|2623.3|2617.3|2626.3|2620.3|2626.8|2620.8|2622.5|2616.5|110
1729517700000|2024-10-21 13:35:00|2626.5|2620.5|2626.5|2620.5|2628.5|2622.5|2625.3|2619.3|102
1729518000000|2024-10-21 13:40:00|2626.3|2620.3|2626.8|2620.8|2627.3|2621.3|2623.3|2617.3|99
1729518300000|2024-10-21 13:45:00|2627|2621|2627.3|2621.3|2629|2623|2626.3|2620.3|94
1729518600000|2024-10-21 13:50:00|2627.5|2621.5|2627.5|2621.5|2629.8|2623.8|2626.3|2620.3|102
1729518900000|2024-10-21 13:55:00|2627.8|2621.8|2627.8|2621.8|2628.3|2622.3|2624.8|2618.8|77
1729519200000|2024-10-21 14:00:00|2627.5|2621.5|2621.3|2615.3|2627.8|2621.8|2620.8|2614.8|109
1729519500000|2024-10-21 14:05:00|2621.5|2615.5|2624.5|2618.5|2624.5|2618.5|2621.5|2615.5|100
1729519800000|2024-10-21 14:10:00|2624.8|2618.8|2621.5|2615.5|2625|2619|2619.8|2613.8|87
1729520100000|2024-10-21 14:15:00|2621.8|2615.8|2619.8|2613.8|2622.8|2616.8|2619.8|2613.8|52
1729520400000|2024-10-21 14:20:00|2619.5|2613.5|2615.8|2609.8|2620.5|2614.5|2615|2609|131
1729520700000|2024-10-21 14:25:00|2615.5|2609.5|2616|2610|2616.5|2610.5|2614|2608|154
1729521000000|2024-10-21 14:30:00|2615.8|2609.8|2608.5|2602.5|2616|2610|2606.8|2600.8|138
1729521300000|2024-10-21 14:35:00|2608.8|2602.8|2610.3|2604.3|2612|2606|2608|2602|111
1729521600000|2024-10-21 14:40:00|2610.5|2604.5|2607.5|2601.5|2612.3|2606.3|2605.3|2599.3|89
1729521900000|2024-10-21 14:45:00|2607.3|2601.3|2603.3|2597.3|2607.3|2601.3|2603|2597|83
1729522200000|2024-10-21 14:50:00|2603.5|2597.5|2606.3|2600.3|2608.8|2602.8|2603|2597|75
1729522500000|2024-10-21 14:55:00|2606|2600|2605.3|2599.3|2606.8|2600.8|2604.8|2598.8|50
1729522800000|2024-10-21 15:00:00|2605.5|2599.5|2605.5|2599.5|2606.8|2600.8|2603|2597|83
1729523100000|2024-10-21 15:05:00|2605.3|2599.3|2607|2601|2607.3|2601.3|2603|2597|126
1729523400000|2024-10-21 15:10:00|2607.3|2601.3|2600|2594|2607.3|2601.3|2597|2591|137
1729523700000|2024-10-21 15:15:00|2599.8|2593.8|2597.3|2591.3|2602.8|2596.8|2597.3|2591.3|87
1729524000000|2024-10-21 15:20:00|2597|2591|2596.5|2590.5|2599.3|2593.3|2595.8|2589.8|85
1729524300000|2024-10-21 15:25:00|2596.8|2590.8|2595.3|2589.3|2601.8|2595.8|2595|2589|116
1729524600000|2024-10-21 15:30:00|2595.5|2589.5|2599.8|2593.8|2601|2595|2595.5|2589.5|63
1729524900000|2024-10-21 15:35:00|2599.5|2593.5|2597.5|2591.5|2600.8|2594.8|2597.3|2591.3|58
1729525200000|2024-10-21 15:40:00|2597.3|2591.3|2597.3|2591.3|2598.3|2592.3|2596.5|2590.5|44
1729525500000|2024-10-21 15:45:00|2597.5|2591.5|2598.3|2592.3|2600.3|2594.3|2597.5|2591.5|33
1729525800000|2024-10-21 15:50:00|2598.8|2592.8|2597|2591|2599.3|2593.3|2596.8|2590.8|30
1729526100000|2024-10-21 15:55:00|2597.3|2591.3|2598.8|2592.8|2600.5|2594.5|2597.3|2591.3|32
1729526400000|2024-10-21 16:00:00|2598.5|2592.5|2598.5|2592.5|2599|2593|2597.8|2591.8|23
1729526700000|2024-10-21 16:05:00|2598.8|2592.8|2597|2591|2599.3|2593.3|2597|2591|22
1729527000000|2024-10-21 16:10:00|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2595.8|2589.8|12
1729527300000|2024-10-21 16:15:00|2596|2590|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|4
1729527600000|2024-10-21 16:20:00|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|12
1729527900000|2024-10-21 16:25:00|2596.5|2590.5|2596|2590|2597|2591|2595.3|2589.3|19
1729528200000|2024-10-21 16:30:00|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|6
1729528500000|2024-10-21 16:35:00|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.8|2589.8|3
1729528800000|2024-10-21 16:40:00|2596.3|2590.3|2595.3|2589.3|2596.8|2590.8|2595.3|2589.3|11
1729529100000|2024-10-21 16:45:00|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|11
1729529400000|2024-10-21 16:50:00|2596|2590|2596.5|2590.5|2598|2592|2596|2590|16
1729529700000|2024-10-21 16:55:00|2596.6|2590.6|2597.6|2591.6|2597.9|2591.9|2596.6|2590.6|6
1729530000000|2024-10-21 17:00:00|2597.9|2591.9|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|5
1729530300000|2024-10-21 17:05:00|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|9
1729530600000|2024-10-21 17:10:00|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|12
1729530900000|2024-10-21 17:15:00|2598.1|2592.1|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|8
1729531200000|2024-10-21 17:20:00|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2597.4|2591.4|12
1729531500000|2024-10-21 17:25:00|2598.9|2592.9|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|6
1729531800000|2024-10-21 17:30:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|7
1729532100000|2024-10-21 17:35:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1729532400000|2024-10-21 17:40:00|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.4|2592.4|5
1729532700000|2024-10-21 17:45:00|2598.6|2592.6|2599.9|2593.9|2600.1|2594.1|2598.6|2592.6|11
1729533000000|2024-10-21 17:50:00|2599.6|2593.6|2599.4|2593.4|2600.6|2594.6|2598.9|2592.9|18
1729533300000|2024-10-21 17:55:00|2603.8|2588.8|2605|2590|2605.5|2590.5|2603.8|2588.8|6
1729555200000|2024-10-22 00:00:00|2596|2589.8|2595|2589|2596.8|2590.8|2595|2589|19
1729555500000|2024-10-22 00:05:00|2594.8|2588.8|2595.3|2589.3|2596.3|2590.3|2593.5|2587.5|31
1729555800000|2024-10-22 00:10:00|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|5
1729556100000|2024-10-22 00:15:00|2594.8|2588.8|2593.8|2587.8|2594.8|2588.8|2593.8|2587.8|9
1729556400000|2024-10-22 00:20:00|2594|2588|2593.5|2587.5|2594.8|2588.8|2593.5|2587.5|14
1729556700000|2024-10-22 00:25:00|2593.8|2587.8|2594.5|2588.5|2595.3|2589.3|2593.8|2587.8|10
1729557000000|2024-10-22 00:30:00|2594.3|2588.3|2594|2588|2595|2589|2594|2588|10
1729557300000|2024-10-22 00:35:00|2594.3|2588.3|2594|2588|2594.5|2588.5|2594|2588|4
1729557600000|2024-10-22 00:40:00|2593.8|2587.8|2592|2586|2593.8|2587.8|2591.5|2585.5|10
1729557900000|2024-10-22 00:45:00|2592.3|2586.3|2593|2587|2594.3|2588.3|2592.3|2586.3|13
1729558200000|2024-10-22 00:50:00|2593.3|2587.3|2594|2588|2594.5|2588.5|2593|2587|8
1729558500000|2024-10-22 00:55:00|2593.8|2587.8|2595.8|2586.8|2596.5|2589|2593.8|2586.8|13
1729558800000|2024-10-22 01:00:00|2595.5|2586.5|2595.3|2589.3|2596.5|2590.5|2593.3|2584.3|88
1729559100000|2024-10-22 01:05:00|2595|2589|2598.3|2592.3|2598.8|2592.8|2595|2589|41
1729559400000|2024-10-22 01:10:00|2598|2592|2591.8|2585.8|2598|2592|2590.8|2584.8|81
1729559700000|2024-10-22 01:15:00|2592|2586|2596.8|2590.8|2597.3|2591.3|2592|2586|46
1729560000000|2024-10-22 01:20:00|2597|2591|2595.8|2589.8|2597|2591|2595.8|2589.8|40
1729560300000|2024-10-22 01:25:00|2595.5|2589.5|2597.5|2591.5|2598|2592|2595|2589|41
1729560600000|2024-10-22 01:30:00|2597.8|2591.8|2602.5|2596.5|2602.5|2596.5|2597.8|2591.8|48
1729560900000|2024-10-22 01:35:00|2602.3|2596.3|2604.3|2598.3|2606.3|2600.3|2602.3|2596.3|80
1729561200000|2024-10-22 01:40:00|2604|2598|2604|2598|2604.5|2598.5|2602.3|2596.3|104
1729561500000|2024-10-22 01:45:00|2603.8|2597.8|2600.3|2594.3|2603.8|2597.8|2600.3|2594.3|53
1729561800000|2024-10-22 01:50:00|2600.5|2594.5|2600.8|2594.8|2603|2597|2600|2594|61
1729562100000|2024-10-22 01:55:00|2600.5|2594.5|2598.8|2592.8|2601.5|2595.5|2598.8|2592.8|50
1729562400000|2024-10-22 02:00:00|2598.5|2592.5|2601.3|2595.3|2601.8|2595.8|2597|2591|77
1729562700000|2024-10-22 02:05:00|2601|2595|2599.3|2593.3|2602.3|2596.3|2599.3|2593.3|68
1729563000000|2024-10-22 02:10:00|2599|2593|2599.8|2593.8|2600.3|2594.3|2597.5|2591.5|48
1729563300000|2024-10-22 02:15:00|2599.5|2593.5|2596.8|2590.8|2599.8|2593.8|2596.8|2590.8|22
1729563600000|2024-10-22 02:20:00|2597|2591|2598.8|2592.8|2599.3|2593.3|2597|2591|29
1729563900000|2024-10-22 02:25:00|2598.3|2592.3|2599.5|2593.5|2600.3|2594.3|2598.3|2592.3|38
1729564200000|2024-10-22 02:30:00|2599.8|2593.8|2601.5|2595.5|2602|2596|2599.8|2593.8|44
1729564500000|2024-10-22 02:35:00|2601.3|2595.3|2600|2594|2602|2596|2600|2594|82
1729564800000|2024-10-22 02:40:00|2600.5|2594.5|2597.8|2591.8|2601.8|2595.8|2597.3|2591.3|69
1729565100000|2024-10-22 02:45:00|2597.5|2591.5|2598.8|2592.8|2600|2594|2597|2591|151
1729565400000|2024-10-22 02:50:00|2599|2593|2598.5|2592.5|2599.5|2593.5|2597.8|2591.8|76
1729565700000|2024-10-22 02:55:00|2599|2593|2599|2593|2599.8|2593.8|2598.5|2592.5|33
1729566000000|2024-10-22 03:00:00|2598.8|2592.8|2599|2593|2600.3|2594.3|2598.5|2592.5|74
1729566300000|2024-10-22 03:05:00|2599.3|2593.3|2601.8|2595.8|2602|2596|2599|2593|35
1729566600000|2024-10-22 03:10:00|2601.5|2595.5|2601|2595|2603.3|2597.3|2600.8|2594.8|76
1729566900000|2024-10-22 03:15:00|2600.8|2594.8|2603.5|2597.5|2603.5|2597.5|2600.3|2594.3|71
1729567200000|2024-10-22 03:20:00|2603.3|2597.3|2605.8|2599.8|2606.3|2600.3|2603.3|2597.3|33
1729567500000|2024-10-22 03:25:00|2606|2600|2608.8|2599.8|2608.8|2601|2606|2599.3|13
1729567800000|2024-10-22 03:30:00|2608.5|2599.5|2608|2602|2608.8|2602.5|2607|2599.5|12
1729568100000|2024-10-22 03:35:00|2607.8|2601.8|2607|2601|2607.8|2601.8|2607|2601|8
1729568400000|2024-10-22 03:40:00|2606.8|2600.8|2606.5|2600.5|2607.5|2601.5|2606.5|2600.5|12
1729568700000|2024-10-22 03:45:00|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|5
1729569000000|2024-10-22 03:50:00|2607|2601|2607|2601|2607.3|2601.3|2607|2601|3
1729569300000|2024-10-22 03:55:00|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1729569600000|2024-10-22 04:00:00|2608|2602|2607.8|2601.8|2608.3|2602.3|2607.8|2601.8|10
1729569900000|2024-10-22 04:05:00|2608|2602|2609.5|2603.5|2609.5|2603.5|2607.8|2601.8|14
1729570200000|2024-10-22 04:10:00|2609.8|2603.8|2610.8|2604.8|2611|2605|2609.8|2603.8|14
1729570500000|2024-10-22 04:15:00|2610.5|2604.5|2610.5|2604.5|2611.5|2605.5|2610.3|2604.3|21
1729570800000|2024-10-22 04:20:00|2610.8|2604.8|2610.5|2604.5|2611|2605|2609.3|2603.3|31
1729571100000|2024-10-22 04:25:00|2610.8|2604.8|2611.5|2605.5|2612.3|2606.3|2610.8|2604.8|14
1729571400000|2024-10-22 04:30:00|2611.8|2605.8|2612|2606|2612.8|2606.8|2611.5|2605.5|15
1729571700000|2024-10-22 04:35:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2611.8|2605.8|6
1729572000000|2024-10-22 04:40:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2612|2606|6
1729572300000|2024-10-22 04:45:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.8|2605.8|4
1729572600000|2024-10-22 04:50:00|2611.8|2605.8|2612|2606|2612.3|2606.3|2611.8|2605.8|4
1729572900000|2024-10-22 04:55:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|4
1729573200000|2024-10-22 05:00:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2610.8|2604.8|15
1729573500000|2024-10-22 05:05:00|2611|2605|2610.5|2604.5|2611|2605|2610.3|2604.3|11
1729573800000|2024-10-22 05:10:00|2610.8|2604.8|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|6
1729574100000|2024-10-22 05:15:00|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|8
1729574400000|2024-10-22 05:20:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1729574700000|2024-10-22 05:25:00|2610.3|2604.3|2611.3|2602.3|2611.8|2604.8|2609.8|2602.3|10
1729575000000|2024-10-22 05:30:00|2611.8|2602.8|2608.5|2602.5|2614|2605|2608.5|2601.3|47
1729575300000|2024-10-22 05:35:00|2608.3|2602.3|2606.8|2600.8|2609.8|2603.8|2606|2600|68
1729575600000|2024-10-22 05:40:00|2607|2601|2605.8|2599.8|2607.3|2601.3|2605.3|2599.3|26
1729575900000|2024-10-22 05:45:00|2606|2600|2601.8|2595.8|2606|2600|2601.3|2595.3|102
1729576200000|2024-10-22 05:50:00|2601.3|2595.3|2604|2598|2605|2599|2601|2595|57
1729576500000|2024-10-22 05:55:00|2604.3|2598.3|2604.5|2598.5|2606.3|2600.3|2604.3|2598.3|64
1729576800000|2024-10-22 06:00:00|2604.8|2598.8|2606.3|2600.3|2606.5|2600.5|2603.8|2597.8|60
1729577100000|2024-10-22 06:05:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2605|2599|50
1729577400000|2024-10-22 06:10:00|2606.3|2600.3|2608|2602|2608.5|2602.5|2606.3|2600.3|35
1729577700000|2024-10-22 06:15:00|2608.3|2602.3|2609.3|2603.3|2609.5|2603.5|2607.8|2601.8|33
1729578000000|2024-10-22 06:20:00|2609|2603|2609.8|2603.8|2610.8|2604.8|2607.5|2601.5|57
1729578300000|2024-10-22 06:25:00|2610|2604|2609.5|2603.5|2610.8|2604.8|2608.5|2602.5|27
1729578600000|2024-10-22 06:30:00|2609.3|2603.3|2608.8|2602.8|2609.5|2603.5|2607|2601|49
1729578900000|2024-10-22 06:35:00|2609|2603|2608.5|2602.5|2609.5|2603.5|2605.8|2599.8|59
1729579200000|2024-10-22 06:40:00|2608.8|2602.8|2605.8|2599.8|2609|2603|2605.5|2599.5|56
1729579500000|2024-10-22 06:45:00|2605.5|2599.5|2606.8|2600.8|2607.3|2601.3|2604|2598|66
1729579800000|2024-10-22 06:50:00|2607|2601|2609.3|2603.3|2609.3|2603.3|2606.3|2600.3|36
1729580100000|2024-10-22 06:55:00|2609|2603|2615.8|2609.8|2616.3|2610.3|2608.5|2602.5|61
1729580400000|2024-10-22 07:00:00|2615.5|2609.5|2619.5|2613.5|2619.8|2613.8|2612.3|2606.3|87
1729580700000|2024-10-22 07:05:00|2619.3|2613.3|2624.3|2618.3|2624.8|2618.8|2619.3|2613.3|98
1729581000000|2024-10-22 07:10:00|2624.5|2618.5|2624.5|2618.5|2627.8|2621.8|2623.3|2617.3|83
1729581300000|2024-10-22 07:15:00|2624.3|2618.3|2625|2619|2625.5|2619.5|2622|2616|54
1729581600000|2024-10-22 07:20:00|2625.3|2619.3|2626.3|2620.3|2627.8|2621.8|2623.8|2617.8|54
1729581900000|2024-10-22 07:25:00|2626.8|2620.8|2627|2621|2628.3|2622.3|2625.3|2619.3|51
1729582200000|2024-10-22 07:30:00|2627.3|2621.3|2632|2626|2632.3|2626.3|2626.8|2620.8|76
1729582500000|2024-10-22 07:35:00|2632.3|2626.3|2633|2627|2634|2628|2630|2624|61
1729582800000|2024-10-22 07:40:00|2632.8|2626.8|2634.5|2628.5|2635|2629|2632|2626|51
1729583100000|2024-10-22 07:45:00|2634.3|2628.3|2632|2626|2634.5|2628.5|2631.5|2625.5|57
1729583400000|2024-10-22 07:50:00|2631.8|2625.8|2635.3|2629.3|2635.3|2629.3|2631|2625|81
1729583700000|2024-10-22 07:55:00|2635.5|2629.5|2635.8|2629.8|2636.3|2630.3|2632.5|2626.5|66
1729584000000|2024-10-22 08:00:00|2636|2630|2638.8|2632.8|2639|2633|2635.3|2629.3|64
1729584300000|2024-10-22 08:05:00|2639|2633|2634.8|2628.8|2639.3|2633.3|2634.3|2628.3|92
1729584600000|2024-10-22 08:10:00|2635|2629|2635.8|2629.8|2636.8|2630.8|2633.3|2627.3|82
1729584900000|2024-10-22 08:15:00|2636|2630|2638.3|2632.3|2638.8|2632.8|2635.5|2629.5|78
1729585200000|2024-10-22 08:20:00|2638|2632|2636.8|2630.8|2638.3|2632.3|2635|2629|59
1729585500000|2024-10-22 08:25:00|2636.5|2630.5|2634.5|2628.5|2636.5|2630.5|2633.8|2627.8|61
1729585800000|2024-10-22 08:30:00|2634.8|2628.8|2633.5|2627.5|2635|2629|2632.8|2626.8|44
1729586100000|2024-10-22 08:35:00|2633.8|2627.8|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|43
1729586400000|2024-10-22 08:40:00|2635.5|2629.5|2637.3|2631.3|2637.3|2631.3|2635.5|2629.5|22
1729586700000|2024-10-22 08:45:00|2637|2631|2639.3|2633.3|2639.5|2633.5|2636.8|2630.8|33
1729587000000|2024-10-22 08:50:00|2639.5|2633.5|2641|2635|2642|2636|2639.5|2633.5|36
1729587300000|2024-10-22 08:55:00|2641.3|2635.3|2640|2634|2641.5|2635.5|2640|2634|36
1729587600000|2024-10-22 09:00:00|2639.8|2633.8|2640.8|2634.8|2641|2635|2638.5|2632.5|30
1729587900000|2024-10-22 09:05:00|2641|2635|2642.3|2636.3|2643.5|2637.5|2641|2635|22
1729588200000|2024-10-22 09:10:00|2642.5|2636.5|2643.8|2637.8|2644.3|2638.3|2642.5|2636.5|35
1729588500000|2024-10-22 09:15:00|2644.3|2638.3|2639.5|2633.5|2645.8|2639.8|2639.3|2633.3|85
1729588800000|2024-10-22 09:20:00|2639.8|2633.8|2639.8|2633.8|2641.5|2635.5|2639.3|2633.3|39
1729589100000|2024-10-22 09:25:00|2640.3|2634.3|2639|2633|2641.5|2635.5|2639|2633|32
1729589400000|2024-10-22 09:30:00|2639.3|2633.3|2641|2635|2641.5|2635.5|2639.3|2633.3|42
1729589700000|2024-10-22 09:35:00|2640.8|2634.8|2639.5|2633.5|2640.8|2634.8|2639|2633|32
1729590000000|2024-10-22 09:40:00|2639.8|2633.8|2639|2633|2640.3|2634.3|2638.8|2632.8|46
1729590300000|2024-10-22 09:45:00|2639.3|2633.3|2642.8|2636.8|2643.8|2637.8|2638.8|2632.8|61
1729590600000|2024-10-22 09:50:00|2643|2637|2641.8|2635.8|2646.5|2640.5|2640.8|2634.8|51
1729590900000|2024-10-22 09:55:00|2641.5|2635.5|2640|2634|2641.5|2635.5|2639.8|2633.8|29
1729591200000|2024-10-22 10:00:00|2639.8|2633.8|2642.8|2636.8|2642.8|2636.8|2639.3|2633.3|31
1729591500000|2024-10-22 10:05:00|2643|2637|2642.8|2636.8|2643.8|2637.8|2641|2635|35
1729591800000|2024-10-22 10:10:00|2643|2637|2643|2637|2643.3|2637.3|2641.8|2635.8|46
1729592100000|2024-10-22 10:15:00|2642.8|2636.8|2644.8|2638.8|2645.8|2639.8|2642.8|2636.8|41
1729592400000|2024-10-22 10:20:00|2644.5|2638.5|2644.3|2638.3|2645.8|2639.8|2644|2638|33
1729592700000|2024-10-22 10:25:00|2644.5|2638.5|2642.5|2636.5|2645.5|2639.5|2642|2636|47
1729593000000|2024-10-22 10:30:00|2642.8|2636.8|2642|2636|2642.8|2636.8|2640.8|2634.8|39
1729593300000|2024-10-22 10:35:00|2642.3|2636.3|2642|2636|2642.8|2636.8|2641.5|2635.5|24
1729593600000|2024-10-22 10:40:00|2642.3|2636.3|2642.8|2636.8|2643|2637|2642.3|2636.3|7
1729593900000|2024-10-22 10:45:00|2643|2637|2642.3|2636.3|2643.3|2637.3|2641.3|2635.3|16
1729594200000|2024-10-22 10:50:00|2642|2636|2639.3|2633.3|2642|2636|2638|2632|70
1729594500000|2024-10-22 10:55:00|2639.5|2633.5|2640|2634|2641.3|2635.3|2638.8|2632.8|43
1729594800000|2024-10-22 11:00:00|2640.3|2634.3|2643|2637|2643|2637|2640|2634|30
1729595100000|2024-10-22 11:05:00|2643.3|2637.3|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1729595400000|2024-10-22 11:10:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2640.8|2634.8|30
1729595700000|2024-10-22 11:15:00|2641.3|2635.3|2643|2637|2643|2637|2641.3|2635.3|8
1729596000000|2024-10-22 11:20:00|2642.8|2636.8|2639.8|2633.8|2643|2637|2639.5|2633.5|38
1729596300000|2024-10-22 11:25:00|2640|2634|2639.5|2633.5|2642|2636|2638.5|2632.5|32
1729596600000|2024-10-22 11:30:00|2639.8|2633.8|2642.5|2636.5|2642.8|2636.8|2639.8|2633.8|35
1729596900000|2024-10-22 11:35:00|2642.8|2636.8|2642.5|2636.5|2643.3|2637.3|2642|2636|53
1729597200000|2024-10-22 11:40:00|2642.3|2636.3|2642.5|2636.5|2642.8|2636.8|2641.3|2635.3|37
1729597500000|2024-10-22 11:45:00|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.5|2635.5|20
1729597800000|2024-10-22 11:50:00|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2639.3|2633.3|46
1729598100000|2024-10-22 11:55:00|2640.5|2634.5|2638.3|2632.3|2641.5|2635.5|2636.5|2630.5|97
1729598400000|2024-10-22 12:00:00|2638.5|2632.5|2639.3|2633.3|2640.8|2634.8|2637|2631|96
1729598700000|2024-10-22 12:05:00|2639.5|2633.5|2642.3|2636.3|2642.3|2636.3|2639|2633|50
1729599000000|2024-10-22 12:10:00|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.3|2636.3|17
1729599300000|2024-10-22 12:15:00|2642.3|2636.3|2640.8|2634.8|2642.8|2636.8|2640.8|2634.8|30
1729599600000|2024-10-22 12:20:00|2641|2635|2641|2635|2642|2636|2640.5|2634.5|37
1729599900000|2024-10-22 12:25:00|2640.8|2634.8|2641.5|2635.5|2642.3|2636.3|2640.8|2634.8|34
1729600200000|2024-10-22 12:30:00|2641.3|2635.3|2641.8|2635.8|2642.5|2636.5|2640.8|2634.8|16
1729600500000|2024-10-22 12:35:00|2641.5|2635.5|2639.5|2633.5|2642|2636|2639.5|2633.5|35
1729600800000|2024-10-22 12:40:00|2639.8|2633.8|2640.8|2634.8|2641|2635|2639.8|2633.8|17
1729601100000|2024-10-22 12:45:00|2641|2635|2640.8|2634.8|2641|2635|2640.3|2634.3|20
1729601400000|2024-10-22 12:50:00|2641|2635|2639.5|2633.5|2642|2636|2639.5|2633.5|26
1729601700000|2024-10-22 12:55:00|2639.3|2633.3|2641.5|2635.5|2641.5|2635.5|2639.3|2633.3|42
1729602000000|2024-10-22 13:00:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2639|2633|157
1729602300000|2024-10-22 13:05:00|2642|2636|2644|2638|2647.3|2641.3|2642|2636|127
1729602600000|2024-10-22 13:10:00|2644.3|2638.3|2644.5|2638.5|2645|2639|2643.3|2637.3|107
1729602900000|2024-10-22 13:15:00|2644.3|2638.3|2645.5|2639.5|2647.5|2641.5|2644.3|2638.3|81
1729603200000|2024-10-22 13:20:00|2645.8|2639.8|2645.3|2639.3|2647.5|2641.5|2644.8|2638.8|75
1729603500000|2024-10-22 13:25:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2644.3|2638.3|49
1729603800000|2024-10-22 13:30:00|2645.8|2639.8|2649|2643|2650.5|2644.5|2645.5|2639.5|75
1729604100000|2024-10-22 13:35:00|2649.3|2643.3|2645.5|2639.5|2650|2644|2645|2639|107
1729604400000|2024-10-22 13:40:00|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2643.5|2637.5|86
1729604700000|2024-10-22 13:45:00|2644.5|2638.5|2645.8|2639.8|2646.3|2640.3|2643.8|2637.8|94
1729605000000|2024-10-22 13:50:00|2646|2640|2646.5|2640.5|2646.8|2640.8|2645|2639|77
1729605300000|2024-10-22 13:55:00|2646.8|2640.8|2644.8|2638.8|2646.8|2640.8|2643.5|2637.5|90
1729605600000|2024-10-22 14:00:00|2645|2639|2641.3|2635.3|2647|2641|2640.5|2634.5|157
1729605900000|2024-10-22 14:05:00|2641.5|2635.5|2641|2635|2642.3|2636.3|2639.3|2633.3|115
1729606200000|2024-10-22 14:10:00|2640.8|2634.8|2643|2637|2645.5|2639.5|2640.8|2634.8|84
1729606500000|2024-10-22 14:15:00|2642.8|2636.8|2643|2637|2645.5|2639.5|2642.5|2636.5|107
1729606800000|2024-10-22 14:20:00|2642.8|2636.8|2636.8|2630.8|2642.8|2636.8|2636.5|2630.5|92
1729607100000|2024-10-22 14:25:00|2637|2631|2638.5|2632.5|2639.5|2633.5|2637|2631|100
1729607400000|2024-10-22 14:30:00|2638.8|2632.8|2637.8|2631.8|2640|2634|2635.5|2629.5|108
1729607700000|2024-10-22 14:35:00|2638|2632|2636|2630|2640|2634|2635.5|2629.5|85
1729608000000|2024-10-22 14:40:00|2636.3|2630.3|2636.3|2630.3|2637.5|2631.5|2636|2630|63
1729608300000|2024-10-22 14:45:00|2636|2630|2635.3|2629.3|2638.8|2632.8|2634.8|2628.8|82
1729608600000|2024-10-22 14:50:00|2635.5|2629.5|2638|2632|2638.3|2632.3|2635.5|2629.5|57
1729608900000|2024-10-22 14:55:00|2638.3|2632.3|2636|2630|2638.8|2632.8|2634.8|2628.8|58
1729609200000|2024-10-22 15:00:00|2635.8|2629.8|2635.3|2629.3|2637|2631|2634.5|2628.5|60
1729609500000|2024-10-22 15:05:00|2635.5|2629.5|2632|2626|2637|2631|2630.8|2624.8|80
1729609800000|2024-10-22 15:10:00|2632.3|2626.3|2634.8|2628.8|2635.5|2629.5|2630.5|2624.5|68
1729610100000|2024-10-22 15:15:00|2635|2629|2632.8|2626.8|2635.5|2629.5|2630|2624|72
1729610400000|2024-10-22 15:20:00|2633.3|2627.3|2638|2632|2638|2632|2632.8|2626.8|98
1729610700000|2024-10-22 15:25:00|2637.5|2631.5|2634.8|2628.8|2638.5|2632.5|2634|2628|120
1729611000000|2024-10-22 15:30:00|2635|2629|2636.5|2630.5|2637|2631|2635|2629|29
1729611300000|2024-10-22 15:35:00|2636.3|2630.3|2634.8|2628.8|2636.5|2630.5|2633.3|2627.3|53
1729611600000|2024-10-22 15:40:00|2634.5|2628.5|2632.8|2626.8|2635|2629|2632.5|2626.5|43
1729611900000|2024-10-22 15:45:00|2633|2627|2634.5|2628.5|2634.8|2628.8|2632.8|2626.8|28
1729612200000|2024-10-22 15:50:00|2634.8|2628.8|2636.8|2630.8|2637.5|2631.5|2634.8|2628.8|26
1729612500000|2024-10-22 15:55:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2636.8|2630.8|40
1729612800000|2024-10-22 16:00:00|2638.3|2632.3|2640|2634|2640.8|2634.8|2638.3|2632.3|24
1729613100000|2024-10-22 16:05:00|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|8
1729613400000|2024-10-22 16:10:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|12
1729613700000|2024-10-22 16:15:00|2640.8|2634.8|2640.5|2634.5|2641|2635|2640.3|2634.3|14
1729614000000|2024-10-22 16:20:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2639.8|2633.8|15
1729614300000|2024-10-22 16:25:00|2640.3|2634.3|2641|2635|2641|2635|2640.3|2634.3|9
1729614600000|2024-10-22 16:30:00|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|16
1729614900000|2024-10-22 16:35:00|2640.8|2634.8|2640.8|2634.8|2641.5|2635.5|2640.5|2634.5|8
1729615200000|2024-10-22 16:40:00|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|5
1729615500000|2024-10-22 16:45:00|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|6
1729615800000|2024-10-22 16:50:00|2642|2636|2641|2635|2642|2636|2641|2635|9
1729616100000|2024-10-22 16:55:00|2641.1|2635.1|2640.6|2634.6|2641.9|2635.9|2640.4|2634.4|21
1729616400000|2024-10-22 17:00:00|2640.4|2634.4|2640.6|2634.6|2640.9|2634.9|2639.9|2633.9|7
1729616700000|2024-10-22 17:05:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|12
1729617000000|2024-10-22 17:10:00|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.4|2634.4|7
1729617300000|2024-10-22 17:15:00|2640.4|2634.4|2639.6|2633.6|2640.6|2634.6|2639.4|2633.4|7
1729617600000|2024-10-22 17:20:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1729617900000|2024-10-22 17:25:00|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|5
1729618200000|2024-10-22 17:30:00|2640.9|2634.9|2640.6|2634.6|2641.1|2635.1|2639.6|2633.6|7
1729618500000|2024-10-22 17:35:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|6
1729618800000|2024-10-22 17:40:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|4
1729619100000|2024-10-22 17:45:00|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1729619400000|2024-10-22 17:50:00|2639.9|2633.9|2640.1|2634.1|2640.6|2634.6|2639.6|2633.6|12
1729619700000|2024-10-22 17:55:00|2644.8|2629.8|2644|2629|2644.8|2629.8|2642.5|2627.5|7
1729641600000|2024-10-23 00:00:00|2634.3|2628.3|2635.3|2629.3|2635.3|2629.3|2633.8|2627.8|20
1729641900000|2024-10-23 00:05:00|2635.5|2629.5|2635.8|2629.8|2636.3|2630.3|2634.8|2628.8|11
1729642200000|2024-10-23 00:10:00|2635.5|2629.5|2636.5|2630.5|2636.5|2630.5|2635.3|2629.3|6
1729642500000|2024-10-23 00:15:00|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2635.8|2629.8|7
1729642800000|2024-10-23 00:20:00|2636.5|2630.5|2636|2630|2636.5|2630.5|2635.8|2629.8|5
1729643100000|2024-10-23 00:25:00|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636|2630|8
1729643400000|2024-10-23 00:30:00|2636.3|2630.3|2637|2631|2637|2631|2636.3|2630.3|4
1729643700000|2024-10-23 00:35:00|2637.3|2631.3|2638.8|2632.8|2639.3|2633.3|2637|2631|14
1729644000000|2024-10-23 00:40:00|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|9
1729644300000|2024-10-23 00:45:00|2639.3|2633.3|2637.5|2631.5|2639.3|2633.3|2636.8|2630.8|14
1729644600000|2024-10-23 00:50:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636|2630|16
1729644900000|2024-10-23 00:55:00|2636.5|2630.5|2636.8|2627.8|2637|2630.5|2634.5|2626.8|24
1729645200000|2024-10-23 01:00:00|2637|2628|2637.8|2631.8|2639|2631.8|2636.5|2628|57
1729645500000|2024-10-23 01:05:00|2637.5|2631.5|2639.3|2633.3|2639.3|2633.3|2636.3|2630.3|56
1729645800000|2024-10-23 01:10:00|2639.5|2633.5|2638.5|2632.5|2639.5|2633.5|2636.5|2630.5|41
1729646100000|2024-10-23 01:15:00|2638.3|2632.3|2636.8|2630.8|2638.5|2632.5|2636|2630|56
1729646400000|2024-10-23 01:20:00|2636.5|2630.5|2637.8|2631.8|2638.8|2632.8|2635.8|2629.8|34
1729646700000|2024-10-23 01:25:00|2637.3|2631.3|2634.8|2628.8|2637.5|2631.5|2633.8|2627.8|22
1729647000000|2024-10-23 01:30:00|2635|2629|2637.8|2631.8|2638.3|2632.3|2634.5|2628.5|84
1729647300000|2024-10-23 01:35:00|2638|2632|2635.5|2629.5|2639.5|2633.5|2635.5|2629.5|79
1729647600000|2024-10-23 01:40:00|2635.8|2629.8|2634.3|2628.3|2637|2631|2633.3|2627.3|73
1729647900000|2024-10-23 01:45:00|2634|2628|2632.5|2626.5|2634.5|2628.5|2631.5|2625.5|48
1729648200000|2024-10-23 01:50:00|2632.3|2626.3|2631.5|2625.5|2632.5|2626.5|2630|2624|82
1729648500000|2024-10-23 01:55:00|2631.3|2625.3|2633.3|2627.3|2633.5|2627.5|2630.5|2624.5|77
1729648800000|2024-10-23 02:00:00|2633|2627|2635.8|2629.8|2635.8|2629.8|2633|2627|62
1729649100000|2024-10-23 02:05:00|2635.5|2629.5|2637|2631|2637.3|2631.3|2633.8|2627.8|78
1729649400000|2024-10-23 02:10:00|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2635.5|2629.5|92
1729649700000|2024-10-23 02:15:00|2638|2632|2640|2634|2640|2634|2637.3|2631.3|31
1729650000000|2024-10-23 02:20:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|42
1729650300000|2024-10-23 02:25:00|2640.5|2634.5|2638.8|2632.8|2640.5|2634.5|2638.3|2632.3|55
1729650600000|2024-10-23 02:30:00|2639|2633|2642.3|2636.3|2642.3|2636.3|2638.8|2632.8|83
1729650900000|2024-10-23 02:35:00|2642.5|2636.5|2642.8|2636.8|2643.5|2637.5|2641.3|2635.3|47
1729651200000|2024-10-23 02:40:00|2643|2637|2645.3|2639.3|2645.8|2639.8|2642.5|2636.5|47
1729651500000|2024-10-23 02:45:00|2645|2639|2645.5|2639.5|2646.3|2640.3|2644.3|2638.3|80
1729651800000|2024-10-23 02:50:00|2645.3|2639.3|2645.5|2639.5|2646.8|2640.8|2645.3|2639.3|71
1729652100000|2024-10-23 02:55:00|2645.8|2639.8|2647.3|2641.3|2647.5|2641.5|2645.3|2639.3|39
1729652400000|2024-10-23 03:00:00|2647.5|2641.5|2653.3|2647.3|2653.3|2647.3|2647.5|2641.5|68
1729652700000|2024-10-23 03:05:00|2653|2647|2653.3|2647.3|2654|2648|2651.3|2645.3|76
1729653000000|2024-10-23 03:10:00|2653|2647|2653|2647|2653.3|2647.3|2651|2645|50
1729653300000|2024-10-23 03:15:00|2653.3|2647.3|2652.8|2646.8|2653.5|2647.5|2652.5|2646.5|34
1729653600000|2024-10-23 03:20:00|2652.5|2646.5|2650.3|2644.3|2652.5|2646.5|2649.3|2643.3|56
1729653900000|2024-10-23 03:25:00|2650|2644|2651|2642|2651|2644.3|2647.5|2640.8|41
1729654200000|2024-10-23 03:30:00|2651.5|2642.5|2650.8|2644.8|2651.8|2644.8|2649|2642|18
1729654500000|2024-10-23 03:35:00|2651|2645|2651.3|2645.3|2651.3|2645.3|2650.3|2644.3|13
1729654800000|2024-10-23 03:40:00|2651.5|2645.5|2652.8|2646.8|2652.8|2646.8|2651|2645|12
1729655100000|2024-10-23 03:45:00|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|9
1729655400000|2024-10-23 03:50:00|2653.8|2647.8|2655|2649|2655|2649|2653.5|2647.5|12
1729655700000|2024-10-23 03:55:00|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|12
1729656000000|2024-10-23 04:00:00|2654.5|2648.5|2654|2648|2654.5|2648.5|2653.5|2647.5|19
1729656300000|2024-10-23 04:05:00|2653.8|2647.8|2654.8|2648.8|2654.8|2648.8|2653.3|2647.3|16
1729656600000|2024-10-23 04:10:00|2655|2649|2654.8|2648.8|2655.5|2649.5|2654.8|2648.8|20
1729656900000|2024-10-23 04:15:00|2654.5|2648.5|2655|2649|2655.5|2649.5|2654.5|2648.5|10
1729657200000|2024-10-23 04:20:00|2654.8|2648.8|2655|2649|2655.5|2649.5|2654.8|2648.8|6
1729657500000|2024-10-23 04:25:00|2655.3|2649.3|2653.8|2647.8|2655.3|2649.3|2653.8|2647.8|10
1729657800000|2024-10-23 04:30:00|2654|2648|2655|2649|2655|2649|2654|2648|12
1729658100000|2024-10-23 04:35:00|2654.8|2648.8|2653|2647|2654.8|2648.8|2652.8|2646.8|12
1729658400000|2024-10-23 04:40:00|2652.8|2646.8|2654|2648|2654|2648|2652.5|2646.5|12
1729658700000|2024-10-23 04:45:00|2654.3|2648.3|2655.3|2649.3|2655.5|2649.5|2654|2648|13
1729659000000|2024-10-23 04:50:00|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|11
1729659300000|2024-10-23 04:55:00|2655.8|2649.8|2655.5|2649.5|2656|2650|2655.3|2649.3|11
1729659600000|2024-10-23 05:00:00|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|19
1729659900000|2024-10-23 05:05:00|2655|2649|2655.5|2649.5|2655.5|2649.5|2654.3|2648.3|9
1729660200000|2024-10-23 05:10:00|2655.8|2649.8|2654.5|2648.5|2656|2650|2654.5|2648.5|12
1729660500000|2024-10-23 05:15:00|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|6
1729660800000|2024-10-23 05:20:00|2655|2649|2655|2649|2655.3|2649.3|2655|2649|7
1729661100000|2024-10-23 05:25:00|2655.3|2649.3|2657|2648|2657|2649.5|2655|2648|7
1729661400000|2024-10-23 05:30:00|2657.3|2648.3|2656.5|2650.5|2658.3|2650.5|2655.3|2647|64
1729661700000|2024-10-23 05:35:00|2656.3|2650.3|2660.5|2654.5|2661.8|2655.8|2656.3|2650.3|44
1729662000000|2024-10-23 05:40:00|2660.3|2654.3|2661.8|2655.8|2662.8|2656.8|2659.8|2653.8|66
1729662300000|2024-10-23 05:45:00|2661.5|2655.5|2664.8|2658.8|2666.5|2660.5|2661.3|2655.3|72
1729662600000|2024-10-23 05:50:00|2664.5|2658.5|2665.5|2659.5|2666.3|2660.3|2662.8|2656.8|83
1729662900000|2024-10-23 05:55:00|2665.3|2659.3|2664.5|2658.5|2666.3|2660.3|2663|2657|88
1729663200000|2024-10-23 06:00:00|2664.3|2658.3|2660.8|2654.8|2664.3|2658.3|2658.8|2652.8|82
1729663500000|2024-10-23 06:05:00|2661|2655|2654.8|2648.8|2661|2655|2653.8|2647.8|104
1729663800000|2024-10-23 06:10:00|2654.5|2648.5|2657.5|2651.5|2657.5|2651.5|2654.3|2648.3|69
1729664100000|2024-10-23 06:15:00|2657.3|2651.3|2657.3|2651.3|2659.3|2653.3|2656.5|2650.5|44
1729664400000|2024-10-23 06:20:00|2657.5|2651.5|2657.3|2651.3|2658.3|2652.3|2656.3|2650.3|72
1729664700000|2024-10-23 06:25:00|2657|2651|2656.8|2650.8|2657.3|2651.3|2655.3|2649.3|65
1729665000000|2024-10-23 06:30:00|2656.5|2650.5|2653.5|2647.5|2657|2651|2651|2645|58
1729665300000|2024-10-23 06:35:00|2653.3|2647.3|2651|2645|2653.8|2647.8|2650.8|2644.8|96
1729665600000|2024-10-23 06:40:00|2651.3|2645.3|2652.3|2646.3|2654.3|2648.3|2651.3|2645.3|49
1729665900000|2024-10-23 06:45:00|2652|2646|2649|2643|2652.3|2646.3|2648.5|2642.5|54
1729666200000|2024-10-23 06:50:00|2649.3|2643.3|2648.5|2642.5|2650.8|2644.8|2647.8|2641.8|42
1729666500000|2024-10-23 06:55:00|2648.3|2642.3|2653.3|2647.3|2653.3|2647.3|2648|2642|72
1729666800000|2024-10-23 07:00:00|2654.5|2648.5|2641|2635|2655|2649|2640.8|2634.8|159
1729667100000|2024-10-23 07:05:00|2640.8|2634.8|2635.3|2629.3|2641|2635|2634.5|2628.5|122
1729667400000|2024-10-23 07:10:00|2635.5|2629.5|2630.5|2624.5|2636|2630|2630.5|2624.5|85
1729667700000|2024-10-23 07:15:00|2630.8|2624.8|2633.8|2627.8|2634.8|2628.8|2628.5|2622.5|77
1729668000000|2024-10-23 07:20:00|2633.5|2627.5|2635.8|2629.8|2637|2631|2633.5|2627.5|66
1729668300000|2024-10-23 07:25:00|2636|2630|2638|2632|2639.5|2633.5|2633.8|2627.8|54
1729668600000|2024-10-23 07:30:00|2637.8|2631.8|2636.8|2630.8|2638.3|2632.3|2634.3|2628.3|67
1729668900000|2024-10-23 07:35:00|2637|2631|2640|2634|2640|2634|2636.8|2630.8|57
1729669200000|2024-10-23 07:40:00|2640.3|2634.3|2639.3|2633.3|2640.8|2634.8|2637.8|2631.8|65
1729669500000|2024-10-23 07:45:00|2639.5|2633.5|2639.8|2633.8|2640.5|2634.5|2638.5|2632.5|43
1729669800000|2024-10-23 07:50:00|2639.5|2633.5|2638.3|2632.3|2640.5|2634.5|2637.8|2631.8|51
1729670100000|2024-10-23 07:55:00|2638|2632|2638|2632|2638.5|2632.5|2636|2630|73
1729670400000|2024-10-23 08:00:00|2638.3|2632.3|2642.5|2636.5|2643.8|2637.8|2637|2631|91
1729670700000|2024-10-23 08:05:00|2642.8|2636.8|2651.5|2645.5|2654.5|2648.5|2642.8|2636.8|115
1729671000000|2024-10-23 08:10:00|2651.8|2645.8|2658.3|2652.3|2658.3|2652.3|2651.5|2645.5|53
1729671300000|2024-10-23 08:15:00|2658.5|2652.5|2656.8|2650.8|2661.5|2655.5|2656.3|2650.3|71
1729671600000|2024-10-23 08:20:00|2656.5|2650.5|2661.3|2655.3|2661.3|2655.3|2656.5|2650.5|65
1729671900000|2024-10-23 08:25:00|2661|2655|2662.5|2656.5|2665|2659|2660|2654|65
1729672200000|2024-10-23 08:30:00|2662.3|2656.3|2674.3|2668.3|2675.5|2669.5|2662|2656|99
1729672500000|2024-10-23 08:35:00|2674.5|2668.5|2678.8|2672.8|2686.5|2680.5|2674|2668|123
1729672800000|2024-10-23 08:40:00|2678.5|2672.5|2674|2668|2679.8|2673.8|2673.5|2667.5|77
1729673100000|2024-10-23 08:45:00|2674.3|2668.3|2670.3|2664.3|2675|2669|2669.5|2663.5|57
1729673400000|2024-10-23 08:50:00|2669.8|2663.8|2669.5|2663.5|2672|2666|2668.5|2662.5|60
1729673700000|2024-10-23 08:55:00|2669.8|2663.8|2670|2664|2671.3|2665.3|2667.8|2661.8|65
1729674000000|2024-10-23 09:00:00|2669.5|2663.5|2670.8|2664.8|2670.8|2664.8|2669.3|2663.3|28
1729674300000|2024-10-23 09:05:00|2670.5|2664.5|2669.3|2663.3|2670.5|2664.5|2668|2662|44
1729674600000|2024-10-23 09:10:00|2669|2663|2670.8|2664.8|2671.5|2665.5|2668.3|2662.3|30
1729674900000|2024-10-23 09:15:00|2670.5|2664.5|2675.5|2669.5|2676.3|2670.3|2668.3|2662.3|76
1729675200000|2024-10-23 09:20:00|2675.8|2669.8|2673|2667|2676.3|2670.3|2673|2667|42
1729675500000|2024-10-23 09:25:00|2672.8|2666.8|2673.5|2667.5|2675|2669|2672.8|2666.8|39
1729675800000|2024-10-23 09:30:00|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2672.3|2666.3|32
1729676100000|2024-10-23 09:35:00|2673|2667|2670.5|2664.5|2673|2667|2669.8|2663.8|43
1729676400000|2024-10-23 09:40:00|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670|2664|17
1729676700000|2024-10-23 09:45:00|2670.5|2664.5|2673|2667|2673.3|2667.3|2670.3|2664.3|36
1729677000000|2024-10-23 09:50:00|2672.8|2666.8|2670.8|2664.8|2673.3|2667.3|2668.5|2662.5|49
1729677300000|2024-10-23 09:55:00|2670.5|2664.5|2669.5|2663.5|2671|2665|2668|2662|42
1729677600000|2024-10-23 10:00:00|2669.3|2663.3|2668.8|2662.8|2670.8|2664.8|2668|2662|47
1729677900000|2024-10-23 10:05:00|2668.5|2662.5|2669|2663|2669|2663|2667|2661|37
1729678200000|2024-10-23 10:10:00|2669.3|2663.3|2670.5|2664.5|2673.3|2667.3|2669.3|2663.3|60
1729678500000|2024-10-23 10:15:00|2670.3|2664.3|2673.5|2667.5|2674.5|2668.5|2669.3|2663.3|40
1729678800000|2024-10-23 10:20:00|2673.3|2667.3|2669.8|2663.8|2673.3|2667.3|2669.8|2663.8|39
1729679100000|2024-10-23 10:25:00|2669.5|2663.5|2669|2663|2669.8|2663.8|2668.5|2662.5|35
1729679400000|2024-10-23 10:30:00|2668.8|2662.8|2666.3|2660.3|2669|2663|2666.3|2660.3|39
1729679700000|2024-10-23 10:35:00|2666|2660|2661.5|2655.5|2666.3|2660.3|2661.5|2655.5|33
1729680000000|2024-10-23 10:40:00|2660.8|2654.8|2662.3|2656.3|2662.3|2656.3|2660|2654|30
1729680300000|2024-10-23 10:45:00|2661.8|2655.8|2660.8|2654.8|2662|2656|2660|2654|30
1729680600000|2024-10-23 10:50:00|2661|2655|2662.5|2656.5|2662.5|2656.5|2660.8|2654.8|40
1729680900000|2024-10-23 10:55:00|2662.8|2656.8|2661.5|2655.5|2662.8|2656.8|2661|2655|30
1729681200000|2024-10-23 11:00:00|2661.8|2655.8|2664.5|2658.5|2664.8|2658.8|2661.8|2655.8|31
1729681500000|2024-10-23 11:05:00|2664.3|2658.3|2664.3|2658.3|2666|2660|2663.5|2657.5|29
1729681800000|2024-10-23 11:10:00|2664|2658|2664.5|2658.5|2665.3|2659.3|2663.3|2657.3|31
1729682100000|2024-10-23 11:15:00|2664.8|2658.8|2665.5|2659.5|2665.5|2659.5|2664.3|2658.3|22
1729682400000|2024-10-23 11:20:00|2665.8|2659.8|2661.8|2655.8|2665.8|2659.8|2661.5|2655.5|35
1729682700000|2024-10-23 11:25:00|2662|2656|2663|2657|2663.3|2657.3|2660|2654|33
1729683000000|2024-10-23 11:30:00|2662.8|2656.8|2663.8|2657.8|2664.5|2658.5|2661|2655|30
1729683300000|2024-10-23 11:35:00|2664|2658|2664.5|2658.5|2664.8|2658.8|2663.8|2657.8|18
1729683600000|2024-10-23 11:40:00|2664.8|2658.8|2656.5|2650.5|2664.8|2658.8|2656|2650|66
1729683900000|2024-10-23 11:45:00|2656.8|2650.8|2664.3|2658.3|2664.3|2658.3|2656.8|2650.8|57
1729684200000|2024-10-23 11:50:00|2664|2658|2661|2655|2664|2658|2661|2655|28
1729684500000|2024-10-23 11:55:00|2660.8|2654.8|2653.5|2647.5|2660.8|2654.8|2653.3|2647.3|115
1729684800000|2024-10-23 12:00:00|2654.3|2648.3|2653.3|2647.3|2656.5|2650.5|2652|2646|113
1729685100000|2024-10-23 12:05:00|2653.5|2647.5|2653.8|2647.8|2655.3|2649.3|2653.5|2647.5|52
1729685400000|2024-10-23 12:10:00|2653.5|2647.5|2656.3|2650.3|2656.8|2650.8|2653.5|2647.5|55
1729685700000|2024-10-23 12:15:00|2656.5|2650.5|2654.8|2648.8|2656.5|2650.5|2653.3|2647.3|38
1729686000000|2024-10-23 12:20:00|2655|2649|2653.3|2647.3|2655.8|2649.8|2652.5|2646.5|48
1729686300000|2024-10-23 12:25:00|2653.5|2647.5|2654.3|2648.3|2655|2649|2653.3|2647.3|36
1729686600000|2024-10-23 12:30:00|2653.8|2647.8|2645|2639|2654|2648|2641|2635|65
1729686900000|2024-10-23 12:35:00|2644.8|2638.8|2643|2637|2645|2639|2641.8|2635.8|47
1729687200000|2024-10-23 12:40:00|2642.8|2636.8|2639|2633|2643.5|2637.5|2638.3|2632.3|73
1729687500000|2024-10-23 12:45:00|2639.3|2633.3|2642|2636|2642|2636|2638.8|2632.8|46
1729687800000|2024-10-23 12:50:00|2641.8|2635.8|2641|2635|2642.3|2636.3|2639.3|2633.3|48
1729688100000|2024-10-23 12:55:00|2641.3|2635.3|2642.3|2636.3|2644.5|2638.5|2640|2634|52
1729688400000|2024-10-23 13:00:00|2642|2636|2644.8|2638.8|2645.5|2639.5|2639.8|2633.8|200
1729688700000|2024-10-23 13:05:00|2644.5|2638.5|2647.3|2641.3|2648|2642|2644.3|2638.3|108
1729689000000|2024-10-23 13:10:00|2647.5|2641.5|2647.3|2641.3|2648|2642|2645.8|2639.8|89
1729689300000|2024-10-23 13:15:00|2647|2641|2647.8|2641.8|2649.3|2643.3|2646.3|2640.3|99
1729689600000|2024-10-23 13:20:00|2648|2642|2649.8|2643.8|2649.8|2643.8|2646.8|2640.8|85
1729689900000|2024-10-23 13:25:00|2650|2644|2652.8|2646.8|2652.8|2646.8|2649.5|2643.5|55
1729690200000|2024-10-23 13:30:00|2653|2647|2655.8|2649.8|2656.5|2650.5|2652.8|2646.8|140
1729690500000|2024-10-23 13:35:00|2655.3|2649.3|2651|2645|2655.5|2649.5|2650|2644|105
1729690800000|2024-10-23 13:40:00|2650.8|2644.8|2657|2651|2657|2651|2650.8|2644.8|79
1729691100000|2024-10-23 13:45:00|2657.5|2651.5|2656.5|2650.5|2658.5|2652.5|2656|2650|107
1729691400000|2024-10-23 13:50:00|2656.3|2650.3|2656.5|2650.5|2657|2651|2653|2647|87
1729691700000|2024-10-23 13:55:00|2656.8|2650.8|2655.8|2649.8|2656.8|2650.8|2654.3|2648.3|94
1729692000000|2024-10-23 14:00:00|2656|2650|2655|2649|2657.8|2651.8|2654.8|2648.8|102
1729692300000|2024-10-23 14:05:00|2655.3|2649.3|2656.5|2650.5|2658|2652|2655|2649|77
1729692600000|2024-10-23 14:10:00|2656.8|2650.8|2665|2659|2665.8|2659.8|2655.5|2649.5|186
1729692900000|2024-10-23 14:15:00|2665.3|2659.3|2666.8|2660.8|2671|2665|2665.3|2659.3|184
1729693200000|2024-10-23 14:20:00|2667|2661|2671|2665|2671.8|2665.8|2667|2661|145
1729693500000|2024-10-23 14:25:00|2671.3|2665.3|2672.3|2666.3|2673.5|2667.5|2669.5|2663.5|129
1729693800000|2024-10-23 14:30:00|2672.5|2666.5|2668.3|2662.3|2672.5|2666.5|2668|2662|132
1729694100000|2024-10-23 14:35:00|2668|2662|2667|2661|2668|2662|2665.8|2659.8|84
1729694400000|2024-10-23 14:40:00|2667.3|2661.3|2667.8|2661.8|2668.3|2662.3|2666.8|2660.8|55
1729694700000|2024-10-23 14:45:00|2668|2662|2666.5|2660.5|2668.3|2662.3|2666|2660|77
1729695000000|2024-10-23 14:50:00|2666.3|2660.3|2665.8|2659.8|2668.3|2662.3|2665.8|2659.8|98
1729695300000|2024-10-23 14:55:00|2666|2660|2671|2665|2672.5|2666.5|2665|2659|74
1729695600000|2024-10-23 15:00:00|2671.3|2665.3|2669.5|2663.5|2672|2666|2668.3|2662.3|80
1729695900000|2024-10-23 15:05:00|2669.3|2663.3|2669.8|2663.8|2669.8|2663.8|2668.3|2662.3|41
1729696200000|2024-10-23 15:10:00|2669.5|2663.5|2669.8|2663.8|2671.3|2665.3|2668.5|2662.5|70
1729696500000|2024-10-23 15:15:00|2669.5|2663.5|2672.8|2666.8|2673.3|2667.3|2669.3|2663.3|88
1729696800000|2024-10-23 15:20:00|2672.5|2666.5|2672.5|2666.5|2673.3|2667.3|2669.5|2663.5|61
1729697100000|2024-10-23 15:25:00|2672.8|2666.8|2670|2664|2673.5|2667.5|2669.3|2663.3|120
1729697400000|2024-10-23 15:30:00|2669.8|2663.8|2672|2666|2672.5|2666.5|2668.5|2662.5|78
1729697700000|2024-10-23 15:35:00|2671.8|2665.8|2673.3|2667.3|2673.5|2667.5|2671.5|2665.5|38
1729698000000|2024-10-23 15:40:00|2673.5|2667.5|2673.5|2667.5|2674.3|2668.3|2672.8|2666.8|50
1729698300000|2024-10-23 15:45:00|2673.3|2667.3|2674.8|2668.8|2674.8|2668.8|2673.3|2667.3|17
1729698600000|2024-10-23 15:50:00|2675|2669|2676.3|2670.3|2677.8|2671.8|2674.8|2668.8|116
1729698900000|2024-10-23 15:55:00|2676|2670|2677.8|2671.8|2678.5|2672.5|2675.3|2669.3|64
1729699200000|2024-10-23 16:00:00|2677.5|2671.5|2677|2671|2678.3|2672.3|2676.8|2670.8|43
1729699500000|2024-10-23 16:05:00|2676.8|2670.8|2675.8|2669.8|2676.8|2670.8|2675.3|2669.3|17
1729699800000|2024-10-23 16:10:00|2675.5|2669.5|2674.5|2668.5|2675.5|2669.5|2674.3|2668.3|17
1729700100000|2024-10-23 16:15:00|2674.3|2668.3|2675.5|2669.5|2675.5|2669.5|2674|2668|22
1729700400000|2024-10-23 16:20:00|2676.3|2670.3|2674.5|2668.5|2676.3|2670.3|2674.3|2668.3|11
1729700700000|2024-10-23 16:25:00|2674.3|2668.3|2674.8|2668.8|2675.3|2669.3|2673.8|2667.8|19
1729701000000|2024-10-23 16:30:00|2674.5|2668.5|2670.8|2664.8|2674.8|2668.8|2670.8|2664.8|81
1729701300000|2024-10-23 16:35:00|2671|2665|2671|2665|2671.8|2665.8|2670.5|2664.5|38
1729701600000|2024-10-23 16:40:00|2670.8|2664.8|2672.5|2666.5|2672.5|2666.5|2670.8|2664.8|23
1729701900000|2024-10-23 16:45:00|2672.3|2666.3|2674.3|2668.3|2674.5|2668.5|2671.8|2665.8|58
1729702200000|2024-10-23 16:50:00|2674.5|2668.5|2673.8|2667.8|2675.3|2669.3|2672.5|2666.5|29
1729702500000|2024-10-23 16:55:00|2674|2668|2673.6|2667.6|2674.1|2668.1|2673.4|2667.4|20
1729702800000|2024-10-23 17:00:00|2673.1|2667.1|2670.4|2664.4|2673.1|2667.1|2670.4|2664.4|15
1729703100000|2024-10-23 17:05:00|2670.6|2664.6|2669.9|2663.9|2670.9|2664.9|2669.9|2663.9|14
1729703400000|2024-10-23 17:10:00|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2668.9|2662.9|6
1729703700000|2024-10-23 17:15:00|2669.4|2663.4|2669.1|2663.1|2669.6|2663.6|2667.9|2661.9|16
1729704000000|2024-10-23 17:20:00|2669.4|2663.4|2667.9|2661.9|2669.9|2663.9|2667.1|2661.1|17
1729704300000|2024-10-23 17:25:00|2667.6|2661.6|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|9
1729704600000|2024-10-23 17:30:00|2668.4|2662.4|2667.1|2661.1|2669.1|2663.1|2667.1|2661.1|21
1729704900000|2024-10-23 17:35:00|2667.4|2661.4|2666.9|2660.9|2667.9|2661.9|2666.6|2660.6|17
1729705200000|2024-10-23 17:40:00|2666.6|2660.6|2666.9|2660.9|2667.9|2661.9|2666.6|2660.6|10
1729705500000|2024-10-23 17:45:00|2667.1|2661.1|2668.6|2662.6|2668.6|2662.6|2667.1|2661.1|3
1729705800000|2024-10-23 17:50:00|2668.4|2662.4|2663.4|2657.4|2668.6|2662.6|2663.4|2657.4|26
1729706100000|2024-10-23 17:55:00|2667.8|2652.8|2664.8|2649.8|2668.3|2653.3|2664.8|2649.8|15
1729728000000|2024-10-24 00:00:00|2665.3|2659.3|2666|2660|2666|2660|2664.3|2658.3|26
1729728300000|2024-10-24 00:05:00|2665.8|2659.8|2667|2661|2667.8|2661.8|2664.5|2658.5|36
1729728600000|2024-10-24 00:10:00|2666.8|2660.8|2666|2660|2666.8|2660.8|2663|2657|35
1729728900000|2024-10-24 00:15:00|2665.5|2659.5|2666.8|2660.8|2667.3|2661.3|2665.5|2659.5|19
1729729200000|2024-10-24 00:20:00|2666.5|2660.5|2669|2663|2669|2663|2666.5|2660.5|16
1729729500000|2024-10-24 00:25:00|2668.5|2662.5|2670.8|2664.8|2671.8|2665.8|2668.5|2662.5|18
1729729800000|2024-10-24 00:30:00|2671|2665|2675.3|2669.3|2676|2670|2671|2665|12
1729730100000|2024-10-24 00:35:00|2675.5|2669.5|2677.3|2671.3|2677.3|2671.3|2675|2669|10
1729730400000|2024-10-24 00:40:00|2677.5|2671.5|2678.3|2672.3|2678.3|2672.3|2677.5|2671.5|8
1729730700000|2024-10-24 00:45:00|2678.5|2672.5|2678.5|2672.5|2679|2673|2678.3|2672.3|8
1729731000000|2024-10-24 00:50:00|2678.8|2672.8|2680.5|2674.5|2680.8|2674.8|2678.8|2672.8|16
1729731300000|2024-10-24 00:55:00|2680.8|2674.8|2684|2675|2685.3|2677.3|2680.3|2674.3|20
1729731600000|2024-10-24 01:00:00|2684.5|2675.5|2679.5|2673.5|2686.8|2677.8|2676.8|2670.8|91
1729731900000|2024-10-24 01:05:00|2679.8|2673.8|2678.5|2672.5|2680.3|2674.3|2677.3|2671.3|76
1729732200000|2024-10-24 01:10:00|2678|2672|2681.5|2675.5|2681.5|2675.5|2677.8|2671.8|61
1729732500000|2024-10-24 01:15:00|2681.8|2675.8|2681|2675|2683.5|2677.5|2679|2673|69
1729732800000|2024-10-24 01:20:00|2681.3|2675.3|2683.5|2677.5|2684.5|2678.5|2681.3|2675.3|50
1729733100000|2024-10-24 01:25:00|2683.3|2677.3|2682|2676|2685|2679|2681|2675|36
1729733400000|2024-10-24 01:30:00|2681.8|2675.8|2682.3|2676.3|2685.8|2679.8|2681.3|2675.3|91
1729733700000|2024-10-24 01:35:00|2682|2676|2679|2673|2682|2676|2678.8|2672.8|77
1729734000000|2024-10-24 01:40:00|2678.8|2672.8|2679.5|2673.5|2680.5|2674.5|2678|2672|67
1729734300000|2024-10-24 01:45:00|2679.3|2673.3|2682.5|2676.5|2683.8|2677.8|2679.3|2673.3|82
1729734600000|2024-10-24 01:50:00|2682.3|2676.3|2684.5|2678.5|2684.8|2678.8|2682|2676|49
1729734900000|2024-10-24 01:55:00|2684.3|2678.3|2685.5|2679.5|2685.8|2679.8|2683.8|2677.8|52
1729735200000|2024-10-24 02:00:00|2685.3|2679.3|2684.5|2678.5|2686|2680|2682|2676|65
1729735500000|2024-10-24 02:05:00|2684.3|2678.3|2687.5|2681.5|2688.4|2682.4|2684|2678|67
1729735800000|2024-10-24 02:10:00|2687.3|2681.3|2687.8|2681.8|2688|2682|2686.5|2680.5|39
1729736100000|2024-10-24 02:15:00|2687.5|2681.5|2687.8|2681.8|2688.3|2682.3|2687|2681|9
1729736400000|2024-10-24 02:20:00|2688|2682|2690.3|2684.3|2690.5|2684.5|2688|2682|21
1729736700000|2024-10-24 02:25:00|2690|2684|2689.3|2683.3|2690.5|2684.5|2689.3|2683.3|25
1729737000000|2024-10-24 02:30:00|2689.5|2683.5|2689.3|2683.3|2690.3|2684.3|2687.5|2681.5|89
1729737300000|2024-10-24 02:35:00|2689|2683|2689.5|2683.5|2689.5|2683.5|2688.8|2682.8|24
1729737600000|2024-10-24 02:40:00|2689.8|2683.8|2688|2682|2689.8|2683.8|2687|2681|25
1729737900000|2024-10-24 02:45:00|2688.3|2682.3|2689.8|2683.8|2690.3|2684.3|2687.8|2681.8|36
1729738200000|2024-10-24 02:50:00|2690.5|2684.5|2689.8|2683.8|2690.5|2684.5|2689.5|2683.5|19
1729738500000|2024-10-24 02:55:00|2689.5|2683.5|2690.3|2684.3|2690.8|2684.8|2688.8|2682.8|40
1729738800000|2024-10-24 03:00:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|17
1729739100000|2024-10-24 03:05:00|2690.8|2684.8|2689|2683|2690.8|2684.8|2689|2683|30
1729739400000|2024-10-24 03:10:00|2689.3|2683.3|2688.5|2682.5|2689.8|2683.8|2687.3|2681.3|49
1729739700000|2024-10-24 03:15:00|2688.8|2682.8|2688.8|2682.8|2689|2683|2687|2681|43
1729740000000|2024-10-24 03:20:00|2689|2683|2688.5|2682.5|2689|2683|2688.3|2682.3|28
1729740300000|2024-10-24 03:25:00|2688.8|2682.8|2691.5|2682.5|2692|2683.5|2688.3|2682|20
1729740600000|2024-10-24 03:30:00|2691.3|2682.3|2690|2684|2691.3|2684|2689.5|2682.3|4
1729740900000|2024-10-24 03:35:00|2689.8|2683.8|2690|2684|2690|2684|2689.3|2683.3|8
1729741200000|2024-10-24 03:40:00|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1729741500000|2024-10-24 03:45:00|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|5
1729741800000|2024-10-24 03:50:00|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|2
1729742100000|2024-10-24 03:55:00|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|4
1729743300000|2024-10-24 04:15:00|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|3
1729743600000|2024-10-24 04:20:00|2690.3|2684.3|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|3
1729743900000|2024-10-24 04:25:00|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1729744200000|2024-10-24 04:30:00|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|4
1729744500000|2024-10-24 04:35:00|2690.3|2684.3|2690|2684|2690.3|2684.3|2689.5|2683.5|8
1729744800000|2024-10-24 04:40:00|2689.8|2683.8|2690|2684|2690|2684|2689.3|2683.3|8
1729745100000|2024-10-24 04:45:00|2689.8|2683.8|2690|2684|2690|2684|2689.5|2683.5|8
1729745400000|2024-10-24 04:50:00|2689.8|2683.8|2690.5|2684.5|2690.5|2684.5|2689.5|2683.5|7
1729745700000|2024-10-24 04:55:00|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1729746000000|2024-10-24 05:00:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690|2684|15
1729746300000|2024-10-24 05:05:00|2690.3|2684.3|2690.5|2684.5|2690.8|2684.8|2690|2684|5
1729746600000|2024-10-24 05:10:00|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|10
1729746900000|2024-10-24 05:15:00|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690|2684|11
1729747200000|2024-10-24 05:20:00|2690.5|2684.5|2691.8|2685.8|2691.8|2685.8|2690.5|2684.5|3
1729747500000|2024-10-24 05:25:00|2691.5|2685.5|2692.8|2683.8|2692.8|2685.8|2690.8|2683.3|6
1729747800000|2024-10-24 05:30:00|2693.3|2684.3|2686.8|2680.8|2693.3|2684.3|2686.5|2680.5|75
1729748100000|2024-10-24 05:35:00|2687|2681|2689.5|2683.5|2689.8|2683.8|2686.8|2680.8|39
1729748400000|2024-10-24 05:40:00|2689.3|2683.3|2690.8|2684.8|2690.8|2684.8|2688.5|2682.5|42
1729748700000|2024-10-24 05:45:00|2690.5|2684.5|2691.8|2685.8|2692|2686|2689.5|2683.5|37
1729749000000|2024-10-24 05:50:00|2692|2686|2691.5|2685.5|2692.5|2686.5|2691.3|2685.3|19
1729749300000|2024-10-24 05:55:00|2691.8|2685.8|2695|2689|2695.5|2689.5|2691.3|2685.3|30
1729749600000|2024-10-24 06:00:00|2695.3|2689.3|2694.5|2688.5|2695.8|2689.8|2694.3|2688.3|52
1729749900000|2024-10-24 06:05:00|2694.8|2688.8|2701.3|2695.3|2701.8|2695.8|2694.5|2688.5|44
1729750200000|2024-10-24 06:10:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|20
1729750500000|2024-10-24 06:15:00|2701.8|2695.8|2702.8|2696.8|2702.8|2696.8|2700.5|2694.5|24
1729750800000|2024-10-24 06:20:00|2702.5|2696.5|2705|2699|2706.3|2700.3|2702.3|2696.3|47
1729751100000|2024-10-24 06:25:00|2704.8|2698.8|2706.3|2700.3|2706.3|2700.3|2703.3|2697.3|46
1729751400000|2024-10-24 06:30:00|2705.8|2699.8|2707|2701|2708.8|2702.8|2704.8|2698.8|64
1729751700000|2024-10-24 06:35:00|2707.3|2701.3|2709.8|2703.8|2710|2704|2707|2701|86
1729752000000|2024-10-24 06:40:00|2709.5|2703.5|2708.8|2702.8|2709.8|2703.8|2707.8|2701.8|39
1729752300000|2024-10-24 06:45:00|2709.3|2703.3|2710.8|2704.8|2710.8|2704.8|2708.5|2702.5|69
1729752600000|2024-10-24 06:50:00|2711|2705|2710|2704|2712.8|2706.8|2709|2703|75
1729752900000|2024-10-24 06:55:00|2709.8|2703.8|2708|2702|2710.3|2704.3|2707.8|2701.8|69
1729753200000|2024-10-24 07:00:00|2707.8|2701.8|2707|2701|2709.5|2703.5|2704.8|2698.8|127
1729753500000|2024-10-24 07:05:00|2707.3|2701.3|2708.5|2702.5|2711|2705|2705|2699|118
1729753800000|2024-10-24 07:10:00|2708.8|2702.8|2709.5|2703.5|2710.8|2704.8|2706.5|2700.5|73
1729754100000|2024-10-24 07:15:00|2709.3|2703.3|2711.8|2705.8|2713.3|2707.3|2707.8|2701.8|79
1729754400000|2024-10-24 07:20:00|2712|2706|2713|2707|2713.8|2707.8|2711.5|2705.5|33
1729754700000|2024-10-24 07:25:00|2713.3|2707.3|2712|2706|2713.3|2707.3|2711.5|2705.5|47
1729755000000|2024-10-24 07:30:00|2712.3|2706.3|2715.3|2709.3|2716|2710|2711.8|2705.8|78
1729755300000|2024-10-24 07:35:00|2715.8|2709.8|2717.3|2711.3|2718|2712|2715.8|2709.8|59
1729755600000|2024-10-24 07:40:00|2717|2711|2712.8|2706.8|2717|2711|2712.3|2706.3|50
1729755900000|2024-10-24 07:45:00|2713.3|2707.3|2713.8|2707.8|2713.8|2707.8|2711.8|2705.8|27
1729756200000|2024-10-24 07:50:00|2714|2708|2716|2710|2716|2710|2714|2708|30
1729756500000|2024-10-24 07:55:00|2715.8|2709.8|2714.3|2708.3|2715.8|2709.8|2714|2708|35
1729756800000|2024-10-24 08:00:00|2714.5|2708.5|2713|2707|2715|2709|2710|2704|120
1729757100000|2024-10-24 08:05:00|2713.3|2707.3|2713.5|2707.5|2713.8|2707.8|2710.8|2704.8|72
1729757400000|2024-10-24 08:10:00|2713.3|2707.3|2710.8|2704.8|2714.3|2708.3|2709|2703|76
1729757700000|2024-10-24 08:15:00|2711|2705|2705.8|2699.8|2711|2705|2705.8|2699.8|56
1729758000000|2024-10-24 08:20:00|2706|2700|2708.5|2702.5|2709.3|2703.3|2706|2700|56
1729758300000|2024-10-24 08:25:00|2708.3|2702.3|2710.5|2704.5|2711|2705|2708.3|2702.3|42
1729758600000|2024-10-24 08:30:00|2710.3|2704.3|2711|2705|2712.8|2706.8|2710.3|2704.3|30
1729758900000|2024-10-24 08:35:00|2710.8|2704.8|2711|2705|2711|2705|2709|2703|57
1729759200000|2024-10-24 08:40:00|2710.8|2704.8|2708.8|2702.8|2712|2706|2708.5|2702.5|39
1729759500000|2024-10-24 08:45:00|2708.3|2702.3|2701|2695|2709.5|2703.5|2700.5|2694.5|70
1729759800000|2024-10-24 08:50:00|2700.8|2694.8|2700|2694|2701.5|2695.5|2695|2689|110
1729760100000|2024-10-24 08:55:00|2699.8|2693.8|2696.8|2690.8|2703.5|2697.5|2696|2690|78
1729760400000|2024-10-24 09:00:00|2696.5|2690.5|2695.8|2689.8|2697.5|2691.5|2692.8|2686.8|76
1729760700000|2024-10-24 09:05:00|2695.5|2689.5|2697|2691|2697.3|2691.3|2694|2688|53
1729761000000|2024-10-24 09:10:00|2696.8|2690.8|2695.5|2689.5|2697|2691|2693.3|2687.3|48
1729761300000|2024-10-24 09:15:00|2695.3|2689.3|2693.5|2687.5|2695.3|2689.3|2692.3|2686.3|33
1729761600000|2024-10-24 09:20:00|2693.8|2687.8|2689.8|2683.8|2693.8|2687.8|2689.3|2683.3|39
1729761900000|2024-10-24 09:25:00|2689.5|2683.5|2692.3|2686.3|2692.8|2686.8|2689.5|2683.5|60
1729762200000|2024-10-24 09:30:00|2692.5|2686.5|2693|2687|2693.5|2687.5|2691.3|2685.3|36
1729762500000|2024-10-24 09:35:00|2693.3|2687.3|2692.5|2686.5|2695|2689|2692|2686|63
1729762800000|2024-10-24 09:40:00|2692.8|2686.8|2692|2686|2693.3|2687.3|2691.3|2685.3|51
1729763100000|2024-10-24 09:45:00|2692.3|2686.3|2692.3|2686.3|2692.8|2686.8|2690.8|2684.8|42
1729763400000|2024-10-24 09:50:00|2692|2686|2693|2687|2693|2687|2691|2685|14
1729763700000|2024-10-24 09:55:00|2693.3|2687.3|2694.3|2688.3|2694.8|2688.8|2692.3|2686.3|28
1729764000000|2024-10-24 10:00:00|2694|2688|2694.5|2688.5|2696.5|2690.5|2694|2688|34
1729764300000|2024-10-24 10:05:00|2694.3|2688.3|2694.8|2688.8|2696|2690|2693.8|2687.8|24
1729764600000|2024-10-24 10:10:00|2694.5|2688.5|2695.8|2689.8|2695.8|2689.8|2694.3|2688.3|28
1729764900000|2024-10-24 10:15:00|2695.5|2689.5|2691.5|2685.5|2695.5|2689.5|2691|2685|31
1729765200000|2024-10-24 10:20:00|2691.3|2685.3|2689.3|2683.3|2691.5|2685.5|2688.5|2682.5|36
1729765500000|2024-10-24 10:25:00|2689|2683|2694.3|2688.3|2694.3|2688.3|2689|2683|47
1729765800000|2024-10-24 10:30:00|2694|2688|2693.3|2687.3|2694|2688|2692.5|2686.5|29
1729766100000|2024-10-24 10:35:00|2693|2687|2693.3|2687.3|2694.3|2688.3|2692.8|2686.8|18
1729766400000|2024-10-24 10:40:00|2692.8|2686.8|2693.5|2687.5|2693.5|2687.5|2692.5|2686.5|14
1729766700000|2024-10-24 10:45:00|2693.8|2687.8|2693|2687|2694.3|2688.3|2692.8|2686.8|11
1729767000000|2024-10-24 10:50:00|2693.3|2687.3|2682.3|2676.3|2693.3|2687.3|2682.3|2676.3|80
1729767300000|2024-10-24 10:55:00|2682.5|2676.5|2683.5|2677.5|2683.8|2677.8|2681.3|2675.3|65
1729767600000|2024-10-24 11:00:00|2683.3|2677.3|2689.3|2683.3|2690|2684|2683.3|2677.3|52
1729767900000|2024-10-24 11:05:00|2689|2683|2688.5|2682.5|2689.5|2683.5|2688|2682|16
1729768200000|2024-10-24 11:10:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|17
1729768500000|2024-10-24 11:15:00|2689|2683|2688.5|2682.5|2689|2683|2688|2682|35
1729768800000|2024-10-24 11:20:00|2688.3|2682.3|2686.3|2680.3|2688.8|2682.8|2685.8|2679.8|42
1729769100000|2024-10-24 11:25:00|2686|2680|2685.5|2679.5|2686|2680|2684.8|2678.8|32
1729769400000|2024-10-24 11:30:00|2685.3|2679.3|2687.3|2681.3|2689.3|2683.3|2685.3|2679.3|35
1729769700000|2024-10-24 11:35:00|2687.5|2681.5|2686.8|2680.8|2688.3|2682.3|2686.3|2680.3|29
1729770000000|2024-10-24 11:40:00|2687|2681|2684|2678|2689|2683|2682.8|2676.8|52
1729770300000|2024-10-24 11:45:00|2683.8|2677.8|2683.8|2677.8|2685|2679|2682.8|2676.8|22
1729770600000|2024-10-24 11:50:00|2683.5|2677.5|2685|2679|2686.3|2680.3|2682.5|2676.5|72
1729770900000|2024-10-24 11:55:00|2685.3|2679.3|2678.8|2672.8|2686|2680|2678|2672|95
1729771200000|2024-10-24 12:00:00|2679|2673|2679|2673|2682.5|2676.5|2677.3|2671.3|77
1729771500000|2024-10-24 12:05:00|2678.8|2672.8|2678.5|2672.5|2682|2676|2677|2671|72
1729771800000|2024-10-24 12:10:00|2678.8|2672.8|2683.5|2677.5|2683.5|2677.5|2678.5|2672.5|51
1729772100000|2024-10-24 12:15:00|2683.3|2677.3|2681.8|2675.8|2683.8|2677.8|2680.3|2674.3|39
1729772400000|2024-10-24 12:20:00|2682.3|2676.3|2682.3|2676.3|2682.8|2676.8|2681.3|2675.3|22
1729772700000|2024-10-24 12:25:00|2682.5|2676.5|2682|2676|2682.8|2676.8|2680|2674|39
1729773000000|2024-10-24 12:30:00|2681.8|2675.8|2680|2674|2682.5|2676.5|2678.3|2672.3|88
1729773300000|2024-10-24 12:35:00|2680.3|2674.3|2676.8|2670.8|2680.8|2674.8|2674.8|2668.8|75
1729773600000|2024-10-24 12:40:00|2677|2671|2677.3|2671.3|2678|2672|2675|2669|52
1729773900000|2024-10-24 12:45:00|2677.8|2671.8|2677.8|2671.8|2680.5|2674.5|2677|2671|52
1729774200000|2024-10-24 12:50:00|2678|2672|2680.8|2674.8|2680.8|2674.8|2677.8|2671.8|49
1729774500000|2024-10-24 12:55:00|2681|2675|2682.5|2676.5|2682.8|2676.8|2681|2675|89
1729774800000|2024-10-24 13:00:00|2682.3|2676.3|2682.3|2676.3|2684.5|2678.5|2679.8|2673.8|203
1729775100000|2024-10-24 13:05:00|2681.8|2675.8|2676.3|2670.3|2684.5|2678.5|2674.3|2668.3|131
1729775400000|2024-10-24 13:10:00|2676.5|2670.5|2676.5|2670.5|2678.8|2672.8|2675.3|2669.3|130
1729775700000|2024-10-24 13:15:00|2676.3|2670.3|2676.3|2670.3|2677|2671|2671.5|2665.5|130
1729776000000|2024-10-24 13:20:00|2676|2670|2678.5|2672.5|2680.3|2674.3|2674.5|2668.5|94
1729776300000|2024-10-24 13:25:00|2678.3|2672.3|2680|2674|2680|2674|2677.5|2671.5|46
1729776600000|2024-10-24 13:30:00|2679.8|2673.8|2684.8|2678.8|2686.8|2680.8|2679|2673|123
1729776900000|2024-10-24 13:35:00|2685|2679|2688.8|2682.8|2688.8|2682.8|2685|2679|83
1729777200000|2024-10-24 13:40:00|2688.5|2682.5|2685.3|2679.3|2688.5|2682.5|2684|2678|70
1729777500000|2024-10-24 13:45:00|2685|2679|2678.5|2672.5|2685|2679|2675.3|2669.3|131
1729777800000|2024-10-24 13:50:00|2678.8|2672.8|2675.5|2669.5|2679.5|2673.5|2668.3|2662.3|197
1729778100000|2024-10-24 13:55:00|2675.3|2669.3|2673.5|2667.5|2676.5|2670.5|2673|2667|145
1729778400000|2024-10-24 14:00:00|2673.8|2667.8|2673.5|2667.5|2676.5|2670.5|2670.5|2664.5|169
1729778700000|2024-10-24 14:05:00|2673.8|2667.8|2672.8|2666.8|2675.8|2669.8|2670.3|2664.3|119
1729779000000|2024-10-24 14:10:00|2673|2667|2670.5|2664.5|2674.8|2668.8|2667.8|2661.8|110
1729779300000|2024-10-24 14:15:00|2670.3|2664.3|2666.5|2660.5|2670.3|2664.3|2663.8|2657.8|89
1729779600000|2024-10-24 14:20:00|2666.3|2660.3|2662.5|2656.5|2667.3|2661.3|2661|2655|113
1729779900000|2024-10-24 14:25:00|2662.3|2656.3|2657.3|2651.3|2664.8|2658.8|2653.5|2647.5|162
1729780200000|2024-10-24 14:30:00|2657|2651|2648.3|2642.3|2660.3|2654.3|2646.8|2640.8|158
1729780500000|2024-10-24 14:35:00|2648.5|2642.5|2649|2643|2651.5|2645.5|2640.3|2634.3|167
1729780800000|2024-10-24 14:40:00|2649.3|2643.3|2653|2647|2653|2647|2648|2642|106
1729781100000|2024-10-24 14:45:00|2653.3|2647.3|2649|2643|2653.3|2647.3|2646.5|2640.5|127
1729781400000|2024-10-24 14:50:00|2649.3|2643.3|2642.8|2636.8|2651.5|2645.5|2640.5|2634.5|144
1729781700000|2024-10-24 14:55:00|2642.5|2636.5|2645.8|2639.8|2648.8|2642.8|2642.5|2636.5|85
1729782000000|2024-10-24 15:00:00|2645.5|2639.5|2646.3|2640.3|2650|2644|2645.5|2639.5|83
1729782300000|2024-10-24 15:05:00|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2641.3|2635.3|77
1729782600000|2024-10-24 15:10:00|2644.5|2638.5|2652.5|2646.5|2655|2649|2644.5|2638.5|110
1729782900000|2024-10-24 15:15:00|2652.3|2646.3|2652.5|2646.5|2657|2651|2649.5|2643.5|130
1729783200000|2024-10-24 15:20:00|2652.3|2646.3|2655.5|2649.5|2661.5|2655.5|2651|2645|148
1729783500000|2024-10-24 15:25:00|2655.8|2649.8|2651.5|2645.5|2655.8|2649.8|2650.5|2644.5|196
1729783800000|2024-10-24 15:30:00|2652|2646|2650.5|2644.5|2652.8|2646.8|2649|2643|85
1729784100000|2024-10-24 15:35:00|2650.8|2644.8|2649.8|2643.8|2651.3|2645.3|2649|2643|90
1729784400000|2024-10-24 15:40:00|2649.5|2643.5|2647.5|2641.5|2650.3|2644.3|2645.8|2639.8|80
1729784700000|2024-10-24 15:45:00|2647.8|2641.8|2643.5|2637.5|2649.3|2643.3|2643.1|2637.1|52
1729785000000|2024-10-24 15:50:00|2643.3|2637.3|2640.3|2634.3|2644.3|2638.3|2637|2631|95
1729785300000|2024-10-24 15:55:00|2640.5|2634.5|2641|2635|2645|2639|2640.5|2634.5|92
1729785600000|2024-10-24 16:00:00|2640.8|2634.8|2640|2634|2642.5|2636.5|2638.5|2632.5|40
1729785900000|2024-10-24 16:05:00|2640.3|2634.3|2631.3|2625.3|2640.3|2634.3|2630|2624|74
1729786200000|2024-10-24 16:10:00|2631|2625|2626.8|2620.8|2631|2625|2620.3|2614.3|96
1729786500000|2024-10-24 16:15:00|2627.5|2621.5|2630|2624|2631.8|2625.8|2625.8|2619.8|95
1729786800000|2024-10-24 16:20:00|2630.3|2624.3|2630.3|2624.3|2632|2626|2628.5|2622.5|42
1729787100000|2024-10-24 16:25:00|2630|2624|2629.8|2623.8|2630|2624|2627|2621|52
1729787400000|2024-10-24 16:30:00|2629.5|2623.5|2631|2625|2631|2625|2628.8|2622.8|37
1729787700000|2024-10-24 16:35:00|2631.8|2625.8|2636.3|2630.3|2637.3|2631.3|2631.8|2625.8|29
1729788000000|2024-10-24 16:40:00|2636.5|2630.5|2637.5|2631.5|2639|2633|2636.5|2630.5|21
1729788300000|2024-10-24 16:45:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2636.3|2630.3|22
1729788600000|2024-10-24 16:50:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2636.5|2630.5|17
1729788900000|2024-10-24 16:55:00|2639|2633|2640.5|2634.5|2640.5|2634.5|2638.8|2632.8|13
1729789200000|2024-10-24 17:00:00|2641.3|2635.3|2640.9|2634.9|2642.1|2636.1|2639.9|2633.9|14
1729789500000|2024-10-24 17:05:00|2640.6|2634.6|2643.9|2637.9|2644.1|2638.1|2640.6|2634.6|11
1729789800000|2024-10-24 17:10:00|2644.1|2638.1|2643.4|2637.4|2644.4|2638.4|2643.4|2637.4|8
1729790100000|2024-10-24 17:15:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|6
1729790400000|2024-10-24 17:20:00|2643.1|2637.1|2642.4|2636.4|2643.1|2637.1|2641.6|2635.6|15
1729790700000|2024-10-24 17:25:00|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2641.9|2635.9|17
1729791000000|2024-10-24 17:30:00|2643.4|2637.4|2646.6|2640.6|2647.1|2641.1|2643.4|2637.4|28
1729791300000|2024-10-24 17:35:00|2646.9|2640.9|2645.6|2639.6|2647.1|2641.1|2645.6|2639.6|13
1729791600000|2024-10-24 17:40:00|2646.6|2640.6|2646.4|2640.4|2647.4|2641.4|2646.1|2640.1|13
1729791900000|2024-10-24 17:45:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1729792200000|2024-10-24 17:50:00|2646.4|2640.4|2646.4|2640.4|2648.9|2642.9|2646.1|2640.1|19
1729792500000|2024-10-24 17:55:00|2651|2636|2649.3|2634.3|2651|2636|2648.3|2633.3|7
1729814400000|2024-10-25 00:00:00|2650.8|2644.8|2651.3|2645.3|2651.5|2645.5|2650|2644|24
1729814700000|2024-10-25 00:05:00|2651.5|2645.5|2651.5|2645.5|2652|2646|2650.8|2644.8|18
1729815000000|2024-10-25 00:10:00|2650.8|2644.8|2649.8|2643.8|2651|2645|2649.5|2643.5|19
1729815300000|2024-10-25 00:15:00|2649.5|2643.5|2649.8|2643.8|2650|2644|2649.3|2643.3|8
1729815600000|2024-10-25 00:20:00|2649.5|2643.5|2648|2642|2649.5|2643.5|2648|2642|6
1729815900000|2024-10-25 00:25:00|2648.3|2642.3|2648.8|2642.8|2649.3|2643.3|2648.3|2642.3|5
1729816200000|2024-10-25 00:30:00|2649|2643|2649|2643|2649.3|2643.3|2648.8|2642.8|5
1729816500000|2024-10-25 00:35:00|2649.3|2643.3|2649.5|2643.5|2649.8|2643.8|2649|2643|6
1729816800000|2024-10-25 00:40:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2649|2643|6
1729817100000|2024-10-25 00:45:00|2649.3|2643.3|2648.3|2642.3|2649.3|2643.3|2648.3|2642.3|8
1729817400000|2024-10-25 00:50:00|2648|2642|2648|2642|2648|2642|2648|2642|1
1729817700000|2024-10-25 00:55:00|2648.3|2642.3|2649.3|2640.3|2650|2642.8|2648.3|2639.5|13
1729818000000|2024-10-25 01:00:00|2649|2640|2641.8|2635.8|2649|2640|2641|2634.8|108
1729818300000|2024-10-25 01:05:00|2641.5|2635.5|2641.5|2635.5|2642.8|2636.8|2641|2635|51
1729818600000|2024-10-25 01:10:00|2641.8|2635.8|2641|2635|2642.5|2636.5|2640|2634|37
1729818900000|2024-10-25 01:15:00|2640.8|2634.8|2642.5|2636.5|2644.3|2638.3|2640.8|2634.8|57
1729819200000|2024-10-25 01:20:00|2642.3|2636.3|2641.8|2635.8|2642.8|2636.8|2641|2635|37
1729819500000|2024-10-25 01:25:00|2641.5|2635.5|2644.3|2638.3|2644.3|2638.3|2641.3|2635.3|35
1729819800000|2024-10-25 01:30:00|2644.5|2638.5|2645.5|2639.5|2646.3|2640.3|2643.3|2637.3|80
1729820100000|2024-10-25 01:35:00|2645.3|2639.3|2641.5|2635.5|2645.8|2639.8|2640.3|2634.3|72
1729820400000|2024-10-25 01:40:00|2641.8|2635.8|2640.3|2634.3|2643.5|2637.5|2639.8|2633.8|63
1729820700000|2024-10-25 01:45:00|2640|2634|2637.5|2631.5|2641.8|2635.8|2637.5|2631.5|65
1729821000000|2024-10-25 01:50:00|2637.3|2631.3|2634.5|2628.5|2637.3|2631.3|2634.3|2628.3|60
1729821300000|2024-10-25 01:55:00|2634.8|2628.8|2633.8|2627.8|2635.3|2629.3|2633.3|2627.3|52
1729821600000|2024-10-25 02:00:00|2633.5|2627.5|2628.3|2622.3|2633.5|2627.5|2628.3|2622.3|45
1729821900000|2024-10-25 02:05:00|2628.5|2622.5|2630|2624|2630|2624|2627.3|2621.3|42
1729822200000|2024-10-25 02:10:00|2630.3|2624.3|2636.5|2630.5|2637|2631|2630.3|2624.3|67
1729822500000|2024-10-25 02:15:00|2636.3|2630.3|2637.8|2631.8|2639.8|2633.8|2636.3|2630.3|36
1729822800000|2024-10-25 02:20:00|2637.5|2631.5|2635.5|2629.5|2637.8|2631.8|2635.3|2629.3|22
1729823100000|2024-10-25 02:25:00|2635.8|2629.8|2637|2631|2637.8|2631.8|2635|2629|32
1729823400000|2024-10-25 02:30:00|2636.8|2630.8|2634.8|2628.8|2639.3|2633.3|2634.5|2628.5|70
1729823700000|2024-10-25 02:35:00|2634.5|2628.5|2634.5|2628.5|2636|2630|2633.5|2627.5|55
1729824000000|2024-10-25 02:40:00|2634.8|2628.8|2632|2626|2634.8|2628.8|2631.5|2625.5|44
1729824300000|2024-10-25 02:45:00|2632.3|2626.3|2625|2619|2632.8|2626.8|2623|2617|73
1729824600000|2024-10-25 02:50:00|2625.3|2619.3|2625.5|2619.5|2628.3|2622.3|2625|2619|43
1729824900000|2024-10-25 02:55:00|2625.8|2619.8|2624.3|2618.3|2626.8|2620.8|2624.3|2618.3|35
1729825200000|2024-10-25 03:00:00|2624.5|2618.5|2623.3|2617.3|2624.5|2618.5|2622|2616|50
1729825500000|2024-10-25 03:05:00|2623|2617|2623.5|2617.5|2624.5|2618.5|2622.3|2616.3|83
1729825800000|2024-10-25 03:10:00|2623.3|2617.3|2613.8|2607.8|2623.3|2617.3|2613|2607|61
1729826100000|2024-10-25 03:15:00|2613.5|2607.5|2614|2608|2614.8|2608.8|2611.3|2605.3|67
1729826400000|2024-10-25 03:20:00|2614.3|2608.3|2615.5|2609.5|2617.3|2611.3|2613.8|2607.8|65
1729826700000|2024-10-25 03:25:00|2615.8|2609.8|2620.3|2611.3|2621.3|2612.5|2615.5|2609.5|48
1729827000000|2024-10-25 03:30:00|2619.8|2610.8|2613.3|2607.3|2619.8|2610.8|2613.3|2607.3|21
1729827300000|2024-10-25 03:35:00|2613|2607|2611.8|2605.8|2613.8|2607.8|2611.8|2605.8|21
1729827600000|2024-10-25 03:40:00|2611.5|2605.5|2609|2603|2611.5|2605.5|2608.8|2602.8|44
1729827900000|2024-10-25 03:45:00|2609.3|2603.3|2608.8|2602.8|2610.5|2604.5|2608.5|2602.5|36
1729828200000|2024-10-25 03:50:00|2609|2603|2609.3|2603.3|2610|2604|2608.8|2602.8|21
1729828500000|2024-10-25 03:55:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2608.5|2602.5|20
1729828800000|2024-10-25 04:00:00|2609.3|2603.3|2609.8|2603.8|2610.3|2604.3|2609.3|2603.3|17
1729829100000|2024-10-25 04:05:00|2609.5|2603.5|2606|2600|2609.5|2603.5|2606|2600|18
1729829400000|2024-10-25 04:10:00|2605.8|2599.8|2596.8|2590.8|2606.3|2600.3|2596.5|2590.5|43
1729829700000|2024-10-25 04:15:00|2597|2591|2598.5|2592.5|2601.5|2595.5|2597|2591|51
1729830000000|2024-10-25 04:20:00|2598.8|2592.8|2599|2593|2603.5|2597.5|2598.8|2592.8|51
1729830300000|2024-10-25 04:25:00|2598.8|2592.8|2600|2594|2600.5|2594.5|2598.3|2592.3|36
1729830600000|2024-10-25 04:30:00|2600.5|2594.5|2599.8|2593.8|2603.3|2597.3|2598.3|2592.3|55
1729830900000|2024-10-25 04:35:00|2600|2594|2599.3|2593.3|2601|2595|2599|2593|32
1729831200000|2024-10-25 04:40:00|2599.5|2593.5|2600.3|2594.3|2602.3|2596.3|2599.5|2593.5|41
1729831500000|2024-10-25 04:45:00|2600|2594|2599.3|2593.3|2600|2594|2599.3|2593.3|12
1729831800000|2024-10-25 04:50:00|2599.5|2593.5|2601.8|2595.8|2602.5|2596.5|2599.5|2593.5|20
1729832100000|2024-10-25 04:55:00|2601.3|2595.3|2602.3|2596.3|2603.3|2597.3|2600.8|2594.8|17
1729832400000|2024-10-25 05:00:00|2602.5|2596.5|2610.5|2604.5|2613|2607|2602.5|2596.5|85
1729832700000|2024-10-25 05:05:00|2610.3|2604.3|2612.8|2606.8|2613.8|2607.8|2609.8|2603.8|65
1729833000000|2024-10-25 05:10:00|2613|2607|2612.3|2606.3|2614.5|2608.5|2612.3|2606.3|26
1729833300000|2024-10-25 05:15:00|2612|2606|2612.5|2606.5|2613|2607|2611.3|2605.3|24
1729833600000|2024-10-25 05:20:00|2612.8|2606.8|2610.5|2604.5|2612.8|2606.8|2610|2604|32
1729833900000|2024-10-25 05:25:00|2610.8|2604.8|2614.3|2605.3|2614.8|2606.5|2610.8|2604.8|27
1729834200000|2024-10-25 05:30:00|2613.8|2604.8|2615.5|2609.5|2619.3|2611.8|2613|2604|107
1729834500000|2024-10-25 05:35:00|2615.3|2609.3|2609.5|2603.5|2615.3|2609.3|2609.5|2603.5|124
1729834800000|2024-10-25 05:40:00|2609.8|2603.8|2614.3|2608.3|2614.5|2608.5|2609.3|2603.3|125
1729835100000|2024-10-25 05:45:00|2614|2608|2610.8|2604.8|2614.3|2608.3|2610.5|2604.5|130
1729835400000|2024-10-25 05:50:00|2610.3|2604.3|2612|2606|2612|2606|2609.5|2603.5|60
1729835700000|2024-10-25 05:55:00|2611.8|2605.8|2612|2606|2614|2608|2611.3|2605.3|66
1729836000000|2024-10-25 06:00:00|2611.8|2605.8|2609.8|2603.8|2612.8|2606.8|2609.8|2603.8|41
1729836300000|2024-10-25 06:05:00|2609.5|2603.5|2611|2605|2612|2606|2609.5|2603.5|58
1729836600000|2024-10-25 06:10:00|2611.3|2605.3|2611|2605|2611.5|2605.5|2610.3|2604.3|37
1729836900000|2024-10-25 06:15:00|2610.8|2604.8|2607.3|2601.3|2610.8|2604.8|2607|2601|57
1729837200000|2024-10-25 06:20:00|2607.5|2601.5|2605|2599|2608.3|2602.3|2604.8|2598.8|65
1729837500000|2024-10-25 06:25:00|2604.8|2598.8|2606|2600|2607.3|2601.3|2603.5|2597.5|52
1729837800000|2024-10-25 06:30:00|2606.3|2600.3|2612.5|2606.5|2613.8|2607.8|2606|2600|86
1729838100000|2024-10-25 06:35:00|2612.8|2606.8|2611.3|2605.3|2613.3|2607.3|2610.5|2604.5|73
1729838400000|2024-10-25 06:40:00|2611.5|2605.5|2610|2604|2612.5|2606.5|2608.5|2602.5|60
1729838700000|2024-10-25 06:45:00|2610.3|2604.3|2612|2606|2613.5|2607.5|2610.3|2604.3|53
1729839000000|2024-10-25 06:50:00|2612.3|2606.3|2612.8|2606.8|2613.8|2607.8|2612|2606|50
1729839300000|2024-10-25 06:55:00|2613|2607|2613|2607|2613.5|2607.5|2612.3|2606.3|54
1729839600000|2024-10-25 07:00:00|2614.3|2608.3|2606.8|2600.8|2614.3|2608.3|2602.5|2596.5|162
1729839900000|2024-10-25 07:05:00|2606.5|2600.5|2608.5|2602.5|2609|2603|2602.3|2596.3|114
1729840200000|2024-10-25 07:10:00|2608.8|2602.8|2609.5|2603.5|2612.5|2606.5|2607|2601|80
1729840500000|2024-10-25 07:15:00|2609.8|2603.8|2615|2609|2615.8|2609.8|2608.8|2602.8|108
1729840800000|2024-10-25 07:20:00|2614.8|2608.8|2613.3|2607.3|2618.3|2612.3|2613|2607|70
1729841100000|2024-10-25 07:25:00|2613|2607|2615.3|2609.3|2615.5|2609.5|2609|2603|108
1729841400000|2024-10-25 07:30:00|2615|2609|2618.8|2612.8|2619|2613|2615|2609|81
1729841700000|2024-10-25 07:35:00|2619|2613|2625.5|2619.5|2627.8|2621.8|2619|2613|95
1729842000000|2024-10-25 07:40:00|2625.8|2619.8|2625|2619|2626.3|2620.3|2621.8|2615.8|62
1729842300000|2024-10-25 07:45:00|2624.8|2618.8|2621|2615|2626.8|2620.8|2620.3|2614.3|51
1729842600000|2024-10-25 07:50:00|2621.3|2615.3|2624|2618|2624.5|2618.5|2619.5|2613.5|67
1729842900000|2024-10-25 07:55:00|2623.8|2617.8|2626.3|2620.3|2626.8|2620.8|2621.3|2615.3|87
1729843200000|2024-10-25 08:00:00|2626.5|2620.5|2625|2619|2626.8|2620.8|2619.3|2613.3|156
1729843500000|2024-10-25 08:05:00|2624.8|2618.8|2621.5|2615.5|2627.8|2621.8|2620|2614|97
1729843800000|2024-10-25 08:10:00|2621.8|2615.8|2617.8|2611.8|2622.8|2616.8|2616.3|2610.3|79
1729844100000|2024-10-25 08:15:00|2618.5|2612.5|2615.5|2609.5|2618.5|2612.5|2615.3|2609.3|55
1729844400000|2024-10-25 08:20:00|2615.8|2609.8|2613|2607|2616.3|2610.3|2610|2604|80
1729844700000|2024-10-25 08:25:00|2612.8|2606.8|2615.8|2609.8|2617|2611|2611.8|2605.8|55
1729845000000|2024-10-25 08:30:00|2615.5|2609.5|2617.5|2611.5|2617.8|2611.8|2614.8|2608.8|41
1729845300000|2024-10-25 08:35:00|2617.8|2611.8|2615.3|2609.3|2618.8|2612.8|2615|2609|50
1729845600000|2024-10-25 08:40:00|2615.5|2609.5|2616|2610|2619.8|2613.8|2615|2609|54
1729845900000|2024-10-25 08:45:00|2616.3|2610.3|2619.8|2613.8|2620.5|2614.5|2615.8|2609.8|31
1729846200000|2024-10-25 08:50:00|2620|2614|2617.5|2611.5|2620.5|2614.5|2616.8|2610.8|28
1729846500000|2024-10-25 08:55:00|2617.8|2611.8|2618.3|2612.3|2619.5|2613.5|2616.8|2610.8|46
1729846800000|2024-10-25 09:00:00|2618.5|2612.5|2621.5|2615.5|2622.8|2616.8|2617.5|2611.5|46
1729847100000|2024-10-25 09:05:00|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2619.8|2613.8|32
1729847400000|2024-10-25 09:10:00|2622.5|2616.5|2619|2613|2623.3|2617.3|2618.8|2612.8|35
1729847700000|2024-10-25 09:15:00|2619.3|2613.3|2621.8|2615.8|2622.8|2616.8|2619.3|2613.3|38
1729848000000|2024-10-25 09:20:00|2621.5|2615.5|2621.3|2615.3|2622.3|2616.3|2620.5|2614.5|23
1729848300000|2024-10-25 09:25:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|27
1729848600000|2024-10-25 09:30:00|2622|2616|2621|2615|2624.8|2618.8|2621|2615|39
1729848900000|2024-10-25 09:35:00|2620.8|2614.8|2621.8|2615.8|2622|2616|2620.3|2614.3|42
1729849200000|2024-10-25 09:40:00|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2620.3|2614.3|20
1729849500000|2024-10-25 09:45:00|2622.5|2616.5|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|24
1729849800000|2024-10-25 09:50:00|2622.5|2616.5|2618.3|2612.3|2622.8|2616.8|2618.3|2612.3|25
1729850100000|2024-10-25 09:55:00|2618.5|2612.5|2620.5|2614.5|2621.3|2615.3|2618.3|2612.3|51
1729850400000|2024-10-25 10:00:00|2620.3|2614.3|2622|2616|2622.8|2616.8|2620|2614|38
1729850700000|2024-10-25 10:05:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2618.5|2612.5|43
1729851000000|2024-10-25 10:10:00|2621.5|2615.5|2623.5|2617.5|2623.5|2617.5|2620.8|2614.8|29
1729851300000|2024-10-25 10:15:00|2623.3|2617.3|2618.8|2612.8|2623.3|2617.3|2618.3|2612.3|40
1729851600000|2024-10-25 10:20:00|2618.5|2612.5|2621.5|2615.5|2621.5|2615.5|2618|2612|36
1729851900000|2024-10-25 10:25:00|2621.8|2615.8|2619|2613|2622.3|2616.3|2619|2613|35
1729852200000|2024-10-25 10:30:00|2619.3|2613.3|2620.5|2614.5|2620.8|2614.8|2617.8|2611.8|48
1729852500000|2024-10-25 10:35:00|2620.3|2614.3|2618.5|2612.5|2621.5|2615.5|2618.5|2612.5|38
1729852800000|2024-10-25 10:40:00|2618.8|2612.8|2616|2610|2619.3|2613.3|2616|2610|43
1729853100000|2024-10-25 10:45:00|2616.3|2610.3|2621|2615|2621|2615|2616.3|2610.3|34
1729853400000|2024-10-25 10:50:00|2621.3|2615.3|2623.8|2617.8|2624.5|2618.5|2621.3|2615.3|55
1729853700000|2024-10-25 10:55:00|2624|2618|2626.5|2620.5|2626.5|2620.5|2622.8|2616.8|79
1729854000000|2024-10-25 11:00:00|2626.3|2620.3|2621.8|2615.8|2626.3|2620.3|2621|2615|42
1729854300000|2024-10-25 11:05:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2622|2616|18
1729854600000|2024-10-25 11:10:00|2623.5|2617.5|2627.8|2621.8|2629.5|2623.5|2622.3|2616.3|46
1729854900000|2024-10-25 11:15:00|2628|2622|2625.3|2619.3|2628|2622|2625.3|2619.3|33
1729855200000|2024-10-25 11:20:00|2625.5|2619.5|2628.5|2622.5|2630.3|2624.3|2625.3|2619.3|47
1729855500000|2024-10-25 11:25:00|2628.3|2622.3|2630.8|2624.8|2631.3|2625.3|2628.3|2622.3|38
1729855800000|2024-10-25 11:30:00|2631|2625|2633.5|2627.5|2635|2629|2630.8|2624.8|48
1729856100000|2024-10-25 11:35:00|2633.3|2627.3|2635|2629|2635.3|2629.3|2633.3|2627.3|45
1729856400000|2024-10-25 11:40:00|2634.8|2628.8|2633.5|2627.5|2634.8|2628.8|2631.3|2625.3|54
1729856700000|2024-10-25 11:45:00|2633.3|2627.3|2635|2629|2635|2629|2632.8|2626.8|41
1729857000000|2024-10-25 11:50:00|2635.3|2629.3|2637|2631|2637.3|2631.3|2635|2629|33
1729857300000|2024-10-25 11:55:00|2637.3|2631.3|2633.8|2627.8|2637.5|2631.5|2633.8|2627.8|59
1729857600000|2024-10-25 12:00:00|2634|2628|2637|2631|2638.3|2632.3|2633.8|2627.8|62
1729857900000|2024-10-25 12:05:00|2636.8|2630.8|2636.5|2630.5|2637.5|2631.5|2635.8|2629.8|61
1729858200000|2024-10-25 12:10:00|2636.8|2630.8|2637|2631|2637.8|2631.8|2636.3|2630.3|26
1729858500000|2024-10-25 12:15:00|2636.8|2630.8|2635.5|2629.5|2636.8|2630.8|2634.5|2628.5|25
1729858800000|2024-10-25 12:20:00|2635.8|2629.8|2637.3|2631.3|2637.8|2631.8|2635.5|2629.5|41
1729859100000|2024-10-25 12:25:00|2637|2631|2637.3|2631.3|2638|2632|2637|2631|28
1729859400000|2024-10-25 12:30:00|2637.5|2631.5|2638.5|2632.5|2639|2633|2636.8|2630.8|38
1729859700000|2024-10-25 12:35:00|2638.8|2632.8|2639.5|2633.5|2640.5|2634.5|2638.8|2632.8|55
1729860000000|2024-10-25 12:40:00|2639.8|2633.8|2646.5|2640.5|2647.8|2641.8|2639.8|2633.8|54
1729860300000|2024-10-25 12:45:00|2646.8|2640.8|2646.3|2640.3|2648|2642|2645.5|2639.5|57
1729860600000|2024-10-25 12:50:00|2646|2640|2645.3|2639.3|2646.3|2640.3|2644.5|2638.5|50
1729860900000|2024-10-25 12:55:00|2645.5|2639.5|2650.3|2644.3|2650.3|2644.3|2645.5|2639.5|97
1729861200000|2024-10-25 13:00:00|2650|2644|2659.8|2653.8|2662.5|2656.5|2647.8|2641.8|289
1729861500000|2024-10-25 13:05:00|2660|2654|2670|2664|2670.3|2664.3|2659.8|2653.8|172
1729861800000|2024-10-25 13:10:00|2670.3|2664.3|2673.3|2667.3|2673.5|2667.5|2668|2662|122
1729862100000|2024-10-25 13:15:00|2673.5|2667.5|2672.8|2666.8|2675.8|2669.8|2672.5|2666.5|95
1729862400000|2024-10-25 13:20:00|2673|2667|2679|2673|2679|2673|2673|2667|147
1729862700000|2024-10-25 13:25:00|2678.8|2672.8|2677.8|2671.8|2680.8|2674.8|2677.3|2671.3|97
1729863000000|2024-10-25 13:30:00|2678|2672|2673.3|2667.3|2678.5|2672.5|2671.5|2665.5|153
1729863300000|2024-10-25 13:35:00|2673.5|2667.5|2670.8|2664.8|2674|2668|2669.5|2663.5|156
1729863600000|2024-10-25 13:40:00|2670.5|2664.5|2668.5|2662.5|2672.8|2666.8|2668.3|2662.3|112
1729863900000|2024-10-25 13:45:00|2668.8|2662.8|2664.8|2658.8|2670.5|2664.5|2661|2655|115
1729864200000|2024-10-25 13:50:00|2665|2659|2666.8|2660.8|2669|2663|2663.3|2657.3|131
1729864500000|2024-10-25 13:55:00|2667|2661|2668.5|2662.5|2669.5|2663.5|2666.8|2660.8|56
1729864800000|2024-10-25 14:00:00|2668.8|2662.8|2675|2669|2677.3|2671.3|2668.8|2662.8|133
1729865100000|2024-10-25 14:05:00|2674.8|2668.8|2676.3|2670.3|2678|2672|2674.8|2668.8|93
1729865400000|2024-10-25 14:10:00|2676.5|2670.5|2676.8|2670.8|2678.3|2672.3|2674.5|2668.5|98
1729865700000|2024-10-25 14:15:00|2676.5|2670.5|2676.8|2670.8|2678.3|2672.3|2675.5|2669.5|68
1729866000000|2024-10-25 14:20:00|2677|2671|2676|2670|2677.5|2671.5|2674.8|2668.8|72
1729866300000|2024-10-25 14:25:00|2676.3|2670.3|2674.8|2668.8|2676.5|2670.5|2674.3|2668.3|82
1729866600000|2024-10-25 14:30:00|2674.5|2668.5|2678.3|2672.3|2679.5|2673.5|2674.5|2668.5|117
1729866900000|2024-10-25 14:35:00|2678.5|2672.5|2678.8|2672.8|2679.8|2673.8|2675.8|2669.8|77
1729867200000|2024-10-25 14:40:00|2679|2673|2679.5|2673.5|2681|2675|2678.3|2672.3|83
1729867500000|2024-10-25 14:45:00|2679.8|2673.8|2684.5|2678.5|2684.8|2678.8|2679.8|2673.8|88
1729867800000|2024-10-25 14:50:00|2684.8|2678.8|2687|2681|2687.5|2681.5|2684.5|2678.5|90
1729868100000|2024-10-25 14:55:00|2687.3|2681.3|2683.3|2677.3|2687.5|2681.5|2682.3|2676.3|97
1729868400000|2024-10-25 15:00:00|2683.5|2677.5|2686|2680|2686.5|2680.5|2682.5|2676.5|85
1729868700000|2024-10-25 15:05:00|2686.3|2680.3|2684.8|2678.8|2688|2682|2684.8|2678.8|64
1729869000000|2024-10-25 15:10:00|2684.5|2678.5|2681.3|2675.3|2685.3|2679.3|2679.8|2673.8|69
1729869300000|2024-10-25 15:15:00|2681.5|2675.5|2679.5|2673.5|2681.5|2675.5|2675.3|2669.3|92
1729869600000|2024-10-25 15:20:00|2679.8|2673.8|2682.3|2676.3|2684.3|2678.3|2679.3|2673.3|80
1729869900000|2024-10-25 15:25:00|2682.5|2676.5|2682|2676|2683.5|2677.5|2676.3|2670.3|211
1729870200000|2024-10-25 15:30:00|2681.8|2675.8|2681.8|2675.8|2682.3|2676.3|2679.3|2673.3|50
1729870500000|2024-10-25 15:35:00|2681.5|2675.5|2681|2675|2681.5|2675.5|2680.8|2674.8|25
1729870800000|2024-10-25 15:40:00|2680.8|2674.8|2680.8|2674.8|2682|2676|2680.8|2674.8|48
1729871100000|2024-10-25 15:45:00|2681|2675|2681.3|2675.3|2682.3|2676.3|2680.8|2674.8|29
1729871400000|2024-10-25 15:50:00|2681.5|2675.5|2682.8|2676.8|2683|2677|2681.5|2675.5|12
1729871700000|2024-10-25 15:55:00|2683|2677|2681.5|2675.5|2683|2677|2681|2675|35
1729872000000|2024-10-25 16:00:00|2681.3|2675.3|2682|2676|2682.8|2676.8|2680.8|2674.8|31
1729872300000|2024-10-25 16:05:00|2681.8|2675.8|2677.8|2671.8|2681.8|2675.8|2676.8|2670.8|27
1729872600000|2024-10-25 16:10:00|2678|2672|2678.5|2672.5|2678.5|2672.5|2676.5|2670.5|15
1729872900000|2024-10-25 16:15:00|2678.3|2672.3|2679.5|2673.5|2679.5|2673.5|2677.5|2671.5|19
1729873200000|2024-10-25 16:20:00|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|5
1729873500000|2024-10-25 16:25:00|2680.5|2674.5|2681.8|2675.8|2681.8|2675.8|2679.8|2673.8|16
1729873800000|2024-10-25 16:30:00|2681.5|2675.5|2682.3|2676.3|2682.5|2676.5|2681|2675|13
1729874100000|2024-10-25 16:35:00|2682|2676|2681.5|2675.5|2682|2676|2680.8|2674.8|12
1729874400000|2024-10-25 16:40:00|2681.3|2675.3|2679.3|2673.3|2681.3|2675.3|2679.3|2673.3|20
1729874700000|2024-10-25 16:45:00|2678.8|2672.8|2678.5|2672.5|2679.3|2673.3|2678.5|2672.5|4
1729875000000|2024-10-25 16:50:00|2678.3|2672.3|2679.3|2673.3|2679.5|2673.5|2677.5|2671.5|10
1729875300000|2024-10-25 16:55:00|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|15
1729875600000|2024-10-25 17:00:00|2678.6|2672.6|2679.6|2673.6|2679.6|2673.6|2678.6|2672.6|10
1729875900000|2024-10-25 17:05:00|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|4
1729876200000|2024-10-25 17:10:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1729876500000|2024-10-25 17:15:00|2677.4|2671.4|2676.4|2670.4|2677.4|2671.4|2675.9|2669.9|10
1729876800000|2024-10-25 17:20:00|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.4|2670.4|15
1729877100000|2024-10-25 17:25:00|2677.1|2671.1|2677.9|2671.9|2678.4|2672.4|2676.6|2670.6|11
1729877400000|2024-10-25 17:30:00|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2677.4|2671.4|8
1729877700000|2024-10-25 17:35:00|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2677.1|2671.1|11
1729878000000|2024-10-25 17:40:00|2677.6|2671.6|2677.9|2671.9|2678.1|2672.1|2677.4|2671.4|9
1729878300000|2024-10-25 17:45:00|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1729878600000|2024-10-25 17:50:00|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2677.6|2671.6|7
1729878900000|2024-10-25 17:55:00|2682.8|2667.8|2680.8|2665.8|2682.8|2667.8|2680.8|2665.8|5
1730077200000|2024-10-28 01:00:00|2672.3|2666.3|2669.5|2663.5|2675|2669|2669.3|2663.3|84
1730077500000|2024-10-28 01:05:00|2669.3|2663.3|2668|2662|2673|2667|2667.3|2661.3|195
1730077800000|2024-10-28 01:10:00|2667.8|2661.8|2672.5|2666.5|2672.5|2666.5|2667.8|2661.8|108
1730078100000|2024-10-28 01:15:00|2672.3|2666.3|2671|2665|2672.8|2666.8|2669.3|2663.3|132
1730078400000|2024-10-28 01:20:00|2671.3|2665.3|2671|2665|2671.8|2665.8|2668.3|2662.3|80
1730078700000|2024-10-28 01:25:00|2670.8|2664.8|2668.5|2662.5|2670.8|2664.8|2667|2661|37
1730079000000|2024-10-28 01:30:00|2668.3|2662.3|2666|2660|2668.5|2662.5|2665.5|2659.5|84
1730079300000|2024-10-28 01:35:00|2665.8|2659.8|2664.5|2658.5|2665.8|2659.8|2663.5|2657.5|78
1730079600000|2024-10-28 01:40:00|2664.8|2658.8|2667|2661|2668.3|2662.3|2663.8|2657.8|88
1730079900000|2024-10-28 01:45:00|2666.8|2660.8|2666.5|2660.5|2667.8|2661.8|2666|2660|65
1730080200000|2024-10-28 01:50:00|2666.8|2660.8|2669.8|2663.8|2670|2664|2666|2660|65
1730080500000|2024-10-28 01:55:00|2669.5|2663.5|2669|2663|2671.5|2665.5|2668.5|2662.5|59
1730080800000|2024-10-28 02:00:00|2669.3|2663.3|2671.3|2665.3|2671.8|2665.8|2669|2663|112
1730081100000|2024-10-28 02:05:00|2671|2665|2673|2667|2673.3|2667.3|2671|2665|48
1730081400000|2024-10-28 02:10:00|2672.8|2666.8|2672|2666|2672.8|2666.8|2670.8|2664.8|59
1730081700000|2024-10-28 02:15:00|2672.3|2666.3|2675|2669|2675|2669|2672.3|2666.3|9
1730082000000|2024-10-28 02:20:00|2675.3|2669.3|2676.8|2670.8|2677|2671|2675|2669|17
1730082300000|2024-10-28 02:25:00|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676|2670|6
1730082600000|2024-10-28 02:30:00|2676.3|2670.3|2670|2664|2676.3|2670.3|2668.8|2662.8|76
1730082900000|2024-10-28 02:35:00|2670.3|2664.3|2673.3|2667.3|2673.3|2667.3|2667.5|2661.5|76
1730083200000|2024-10-28 02:40:00|2673|2667|2674|2668|2674|2668|2672|2666|58
1730083500000|2024-10-28 02:45:00|2675|2669|2681|2675|2681.3|2675.3|2673.3|2667.3|85
1730083800000|2024-10-28 02:50:00|2680.8|2674.8|2683.8|2677.8|2683.8|2677.8|2679.8|2673.8|56
1730084100000|2024-10-28 02:55:00|2683.5|2677.5|2681.8|2675.8|2683.5|2677.5|2681.8|2675.8|63
1730084400000|2024-10-28 03:00:00|2681.5|2675.5|2682|2676|2682|2676|2679|2673|90
1730084700000|2024-10-28 03:05:00|2682.3|2676.3|2679.5|2673.5|2684|2678|2678.8|2672.8|88
1730085000000|2024-10-28 03:10:00|2679.8|2673.8|2677.5|2671.5|2681|2675|2675.8|2669.8|95
1730085300000|2024-10-28 03:15:00|2677.8|2671.8|2676.8|2670.8|2679.5|2673.5|2676.5|2670.5|97
1730085600000|2024-10-28 03:20:00|2677|2671|2677.5|2671.5|2679|2673|2676.8|2670.8|104
1730085900000|2024-10-28 03:25:00|2676.8|2670.8|2678.3|2669.3|2679.3|2671.8|2676.5|2669.3|32
1730086200000|2024-10-28 03:30:00|2678.5|2669.5|2676|2670|2679.8|2672|2675.5|2669.5|30
1730086500000|2024-10-28 03:35:00|2675.8|2669.8|2675.5|2669.5|2676.5|2670.5|2675.3|2669.3|18
1730086800000|2024-10-28 03:40:00|2675.3|2669.3|2674.5|2668.5|2675.5|2669.5|2673.5|2667.5|21
1730087100000|2024-10-28 03:45:00|2674.3|2668.3|2675.3|2669.3|2675.3|2669.3|2674|2668|11
1730087400000|2024-10-28 03:50:00|2675|2669|2675|2669|2676|2670|2674.3|2668.3|13
1730087700000|2024-10-28 03:55:00|2674.8|2668.8|2671.3|2665.3|2674.8|2668.8|2671|2665|22
1730088000000|2024-10-28 04:00:00|2671|2665|2670.3|2664.3|2671|2665|2669.5|2663.5|31
1730088300000|2024-10-28 04:05:00|2670|2664|2667.8|2661.8|2670|2664|2667|2661|27
1730088600000|2024-10-28 04:10:00|2667.5|2661.5|2667.5|2661.5|2669.3|2663.3|2667|2661|30
1730088900000|2024-10-28 04:15:00|2667.8|2661.8|2665|2659|2667.8|2661.8|2664.5|2658.5|35
1730089200000|2024-10-28 04:20:00|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2663.3|2657.3|31
1730089500000|2024-10-28 04:25:00|2664|2658|2663.3|2657.3|2664.3|2658.3|2663|2657|30
1730089800000|2024-10-28 04:30:00|2663|2657|2662.8|2656.8|2663|2657|2661.8|2655.8|29
1730090100000|2024-10-28 04:35:00|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2662|2656|28
1730090400000|2024-10-28 04:40:00|2662.3|2656.3|2664.3|2658.3|2665|2659|2662|2656|19
1730090700000|2024-10-28 04:45:00|2664.5|2658.5|2663.5|2657.5|2664.5|2658.5|2663.5|2657.5|6
1730091000000|2024-10-28 04:50:00|2663.8|2657.8|2665|2659|2665|2659|2663.8|2657.8|8
1730091300000|2024-10-28 04:55:00|2665.3|2659.3|2665.3|2659.3|2665.5|2659.5|2665|2659|9
1730091600000|2024-10-28 05:00:00|2665.5|2659.5|2665.5|2659.5|2666|2660|2664.8|2658.8|29
1730091900000|2024-10-28 05:05:00|2665.8|2659.8|2665.3|2659.3|2666.3|2660.3|2665.3|2659.3|9
1730092200000|2024-10-28 05:10:00|2665.8|2659.8|2665|2659|2666|2660|2665|2659|13
1730092500000|2024-10-28 05:15:00|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1730092800000|2024-10-28 05:20:00|2665.3|2659.3|2667|2661|2667.3|2661.3|2665|2659|27
1730093100000|2024-10-28 05:25:00|2666.8|2660.8|2667.8|2658.8|2667.8|2660.8|2665.8|2658.5|5
1730093400000|2024-10-28 05:30:00|2667.5|2658.5|2663.5|2657.5|2668|2661.8|2663.3|2656.5|51
1730093700000|2024-10-28 05:35:00|2663.3|2657.3|2663.3|2657.3|2665|2659|2661.8|2655.8|62
1730094000000|2024-10-28 05:40:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2661.5|2655.5|34
1730094300000|2024-10-28 05:45:00|2662|2656|2659|2653|2662|2656|2659|2653|39
1730094600000|2024-10-28 05:50:00|2659.3|2653.3|2659.8|2653.8|2660|2654|2658.3|2652.3|41
1730094900000|2024-10-28 05:55:00|2660|2654|2658.5|2652.5|2660.8|2654.8|2658.5|2652.5|52
1730095200000|2024-10-28 06:00:00|2658.8|2652.8|2659.3|2653.3|2659.8|2653.8|2657|2651|94
1730095500000|2024-10-28 06:05:00|2659.5|2653.5|2659.3|2653.3|2661|2655|2658.3|2652.3|74
1730095800000|2024-10-28 06:10:00|2659.5|2653.5|2661.3|2655.3|2662|2656|2659|2653|124
1730096100000|2024-10-28 06:15:00|2661.5|2655.5|2660.8|2654.8|2662.5|2656.5|2660|2654|102
1730096400000|2024-10-28 06:20:00|2660.5|2654.5|2661.5|2655.5|2661.5|2655.5|2658.5|2652.5|120
1730096700000|2024-10-28 06:25:00|2661.8|2655.8|2660.5|2654.5|2662|2656|2659|2653|77
1730097000000|2024-10-28 06:30:00|2660.3|2654.3|2661.3|2655.3|2661.8|2655.8|2659|2653|58
1730097300000|2024-10-28 06:35:00|2661|2655|2662|2656|2662.8|2656.8|2661|2655|59
1730097600000|2024-10-28 06:40:00|2662.3|2656.3|2664.3|2658.3|2664.3|2658.3|2661.8|2655.8|62
1730097900000|2024-10-28 06:45:00|2664.5|2658.5|2665.8|2659.8|2666.8|2660.8|2664.5|2658.5|55
1730098200000|2024-10-28 06:50:00|2666|2660|2666.5|2660.5|2669.8|2663.8|2666|2660|56
1730098500000|2024-10-28 06:55:00|2666.8|2660.8|2668|2659|2668.5|2661.3|2665.8|2659|28
1730098800000|2024-10-28 07:00:00|2668.5|2659.5|2667.8|2661.8|2669.5|2663.5|2666.3|2659.5|24
1730099100000|2024-10-28 07:05:00|2667.5|2661.5|2666|2660|2667.5|2661.5|2665.8|2659.8|20
1730099400000|2024-10-28 07:10:00|2666.3|2660.3|2666|2660|2667.8|2661.8|2666|2660|25
1730099700000|2024-10-28 07:15:00|2666.3|2660.3|2666.5|2660.5|2668.5|2662.5|2666|2660|24
1730100000000|2024-10-28 07:20:00|2666.3|2660.3|2666|2660|2666.8|2660.8|2664|2658|50
1730100300000|2024-10-28 07:25:00|2665.8|2659.8|2671.8|2665.8|2673.8|2667.8|2664.5|2658.5|36
1730100600000|2024-10-28 07:30:00|2671.5|2665.5|2665.8|2659.8|2679|2673|2665.8|2659.8|55
1730100900000|2024-10-28 07:35:00|2666|2660|2660.8|2654.8|2666|2660|2659|2653|48
1730101200000|2024-10-28 07:40:00|2660.5|2654.5|2657.8|2651.8|2661.3|2655.3|2657.3|2651.3|16
1730101500000|2024-10-28 07:45:00|2657.5|2651.5|2654.8|2648.8|2658|2652|2654.5|2648.5|22
1730101800000|2024-10-28 07:50:00|2655.3|2649.3|2655|2649|2657|2651|2654.8|2648.8|20
1730102100000|2024-10-28 07:55:00|2655.5|2649.5|2647.8|2641.8|2659.3|2653.3|2646.8|2640.8|47
1730102400000|2024-10-28 08:00:00|2648|2642|2648.3|2642.3|2656.3|2650.3|2648|2642|97
1730102700000|2024-10-28 08:05:00|2648.5|2642.5|2647.5|2641.5|2650.5|2644.5|2644.8|2638.8|126
1730103000000|2024-10-28 08:10:00|2647.3|2641.3|2650.3|2644.3|2651.5|2645.5|2645.8|2639.8|60
1730103300000|2024-10-28 08:15:00|2650.5|2644.5|2656|2650|2656.5|2650.5|2650.5|2644.5|68
1730103600000|2024-10-28 08:20:00|2656.3|2650.3|2652|2646|2656.3|2650.3|2652|2646|54
1730103900000|2024-10-28 08:25:00|2651.8|2645.8|2655|2649|2655.8|2649.8|2651.8|2645.8|37
1730104200000|2024-10-28 08:30:00|2654.8|2648.8|2655.3|2649.3|2656.5|2650.5|2654|2648|52
1730104500000|2024-10-28 08:35:00|2655|2649|2655.8|2649.8|2656.8|2650.8|2654|2648|51
1730104800000|2024-10-28 08:40:00|2656|2650|2654.5|2648.5|2657|2651|2654.3|2648.3|26
1730105100000|2024-10-28 08:45:00|2654.8|2648.8|2659|2653|2659|2653|2654.8|2648.8|41
1730105400000|2024-10-28 08:50:00|2659.3|2653.3|2661.5|2655.5|2661.5|2655.5|2659.3|2653.3|41
1730105700000|2024-10-28 08:55:00|2661.8|2655.8|2655.3|2649.3|2663.5|2657.5|2655|2649|47
1730106000000|2024-10-28 09:00:00|2655.5|2649.5|2650.3|2644.3|2657|2651|2650|2644|113
1730106300000|2024-10-28 09:05:00|2650|2644|2654.5|2648.5|2654.8|2648.8|2649|2643|59
1730106600000|2024-10-28 09:10:00|2654.8|2648.8|2652.8|2646.8|2654.8|2648.8|2652.5|2646.5|40
1730106900000|2024-10-28 09:15:00|2653|2647|2650|2644|2653.5|2647.5|2650|2644|26
1730107200000|2024-10-28 09:20:00|2650.5|2644.5|2649.8|2643.8|2651.5|2645.5|2648.5|2642.5|34
1730107500000|2024-10-28 09:25:00|2649.5|2643.5|2650.8|2644.8|2650.8|2644.8|2649|2643|21
1730107800000|2024-10-28 09:30:00|2650.5|2644.5|2649.8|2643.8|2652.8|2646.8|2649.8|2643.8|45
1730108100000|2024-10-28 09:35:00|2649.5|2643.5|2650.5|2644.5|2651|2645|2647.8|2641.8|53
1730108400000|2024-10-28 09:40:00|2650.8|2644.8|2650.8|2644.8|2651.5|2645.5|2649.3|2643.3|34
1730108700000|2024-10-28 09:45:00|2651|2645|2652|2646|2652.3|2646.3|2650.3|2644.3|26
1730109000000|2024-10-28 09:50:00|2652.3|2646.3|2650.5|2644.5|2652.3|2646.3|2648.8|2642.8|43
1730109300000|2024-10-28 09:55:00|2650.8|2644.8|2651.8|2645.8|2652|2646|2650.8|2644.8|14
1730109600000|2024-10-28 10:00:00|2652|2646|2652.5|2646.5|2653|2647|2651.5|2645.5|25
1730109900000|2024-10-28 10:05:00|2652.8|2646.8|2652.3|2646.3|2653|2647|2652.3|2646.3|15
1730110200000|2024-10-28 10:10:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|7
1730110500000|2024-10-28 10:15:00|2652.5|2646.5|2653.3|2647.3|2654|2648|2651.5|2645.5|21
1730110800000|2024-10-28 10:20:00|2653.5|2647.5|2652.5|2646.5|2653.5|2647.5|2650.8|2644.8|27
1730111100000|2024-10-28 10:25:00|2652.8|2646.8|2652.8|2646.8|2653|2647|2652.3|2646.3|13
1730111400000|2024-10-28 10:30:00|2653|2647|2653.8|2647.8|2653.8|2647.8|2652.8|2646.8|10
1730111700000|2024-10-28 10:35:00|2653.5|2647.5|2654.5|2648.5|2655|2649|2653.5|2647.5|18
1730112000000|2024-10-28 10:40:00|2654.8|2648.8|2651.8|2645.8|2654.8|2648.8|2651.8|2645.8|20
1730112300000|2024-10-28 10:45:00|2651.5|2645.5|2651.5|2645.5|2652|2646|2650.5|2644.5|15
1730112600000|2024-10-28 10:50:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|20
1730112900000|2024-10-28 10:55:00|2651.5|2645.5|2649|2643|2651.5|2645.5|2649|2643|18
1730113200000|2024-10-28 11:00:00|2648.8|2642.8|2650.5|2644.5|2650.5|2644.5|2648.8|2642.8|14
1730113500000|2024-10-28 11:05:00|2650.8|2644.8|2649.8|2643.8|2651.8|2645.8|2648.8|2642.8|18
1730113800000|2024-10-28 11:10:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|20
1730114100000|2024-10-28 11:15:00|2650|2644|2650|2644|2651|2645|2649.8|2643.8|24
1730114400000|2024-10-28 11:20:00|2650.3|2644.3|2648.8|2642.8|2650.5|2644.5|2648.8|2642.8|15
1730114700000|2024-10-28 11:25:00|2649|2643|2650.5|2644.5|2651.5|2645.5|2649|2643|21
1730115000000|2024-10-28 11:30:00|2650.8|2644.8|2650.5|2644.5|2651.8|2645.8|2649.5|2643.5|18
1730115300000|2024-10-28 11:35:00|2650.3|2644.3|2647.8|2641.8|2650.3|2644.3|2647.5|2641.5|20
1730115600000|2024-10-28 11:40:00|2647.5|2641.5|2649.8|2643.8|2650|2644|2647.5|2641.5|20
1730115900000|2024-10-28 11:45:00|2649.5|2643.5|2647.8|2641.8|2650|2644|2647|2641|23
1730116200000|2024-10-28 11:50:00|2648.3|2642.3|2648.8|2642.8|2650|2644|2648.3|2642.3|12
1730116500000|2024-10-28 11:55:00|2648.5|2642.5|2647.8|2641.8|2651|2645|2647.8|2641.8|32
1730116800000|2024-10-28 12:00:00|2647.5|2641.5|2647.8|2641.8|2648|2642|2647.5|2641.5|18
1730117100000|2024-10-28 12:05:00|2648|2642|2648.3|2642.3|2649.3|2643.3|2647.5|2641.5|27
1730117400000|2024-10-28 12:10:00|2648|2642|2648.5|2642.5|2648.8|2642.8|2648|2642|19
1730117700000|2024-10-28 12:15:00|2648.8|2642.8|2650.5|2644.5|2650.5|2644.5|2648.8|2642.8|15
1730118000000|2024-10-28 12:20:00|2650.3|2644.3|2649|2643|2650.8|2644.8|2649|2643|27
1730118300000|2024-10-28 12:25:00|2648.8|2642.8|2650.5|2644.5|2650.8|2644.8|2648.8|2642.8|32
1730118600000|2024-10-28 12:30:00|2650.8|2644.8|2650.8|2644.8|2651.8|2645.8|2650.5|2644.5|22
1730118900000|2024-10-28 12:35:00|2651|2645|2650.3|2644.3|2652|2646|2649.5|2643.5|20
1730119200000|2024-10-28 12:40:00|2650|2644|2652|2646|2652|2646|2649.5|2643.5|20
1730119500000|2024-10-28 12:45:00|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2648|2642|35
1730119800000|2024-10-28 12:50:00|2651|2645|2650.3|2644.3|2651.3|2645.3|2648.3|2642.3|26
1730120100000|2024-10-28 12:55:00|2650.5|2644.5|2648.5|2642.5|2652.3|2646.3|2647.8|2641.8|65
1730120400000|2024-10-28 13:00:00|2648.8|2642.8|2650|2644|2653.3|2647.3|2648.8|2642.8|182
1730120700000|2024-10-28 13:05:00|2649.8|2643.8|2653.3|2647.3|2653.5|2647.5|2649.3|2643.3|126
1730121000000|2024-10-28 13:10:00|2653.5|2647.5|2652.3|2646.3|2654.5|2648.5|2652|2646|58
1730121300000|2024-10-28 13:15:00|2652|2646|2651.3|2645.3|2652.8|2646.8|2650.5|2644.5|137
1730121600000|2024-10-28 13:20:00|2651|2645|2650.3|2644.3|2651.3|2645.3|2649.8|2643.8|66
1730121900000|2024-10-28 13:25:00|2650.5|2644.5|2651.8|2645.8|2652.3|2646.3|2650.5|2644.5|44
1730122200000|2024-10-28 13:30:00|2652|2646|2652.8|2646.8|2653|2647|2649.5|2643.5|59
1730122500000|2024-10-28 13:35:00|2653|2647|2654.5|2648.5|2654.8|2648.8|2652.8|2646.8|65
1730122800000|2024-10-28 13:40:00|2654.8|2648.8|2653.3|2647.3|2654.8|2648.8|2652.8|2646.8|47
1730123100000|2024-10-28 13:45:00|2653|2647|2654.3|2648.3|2654.8|2648.8|2652|2646|41
1730123400000|2024-10-28 13:50:00|2654.5|2648.5|2654.3|2648.3|2654.8|2648.8|2652.8|2646.8|50
1730123700000|2024-10-28 13:55:00|2654|2648|2651|2645|2654.3|2648.3|2650.8|2644.8|43
1730124000000|2024-10-28 14:00:00|2651.3|2645.3|2651.8|2645.8|2653.5|2647.5|2650.8|2644.8|62
1730124300000|2024-10-28 14:05:00|2651.5|2645.5|2652|2646|2652.5|2646.5|2649.5|2643.5|44
1730124600000|2024-10-28 14:10:00|2652.3|2646.3|2650|2644|2652.3|2646.3|2649|2643|47
1730124900000|2024-10-28 14:15:00|2650.3|2644.3|2653.8|2647.8|2653.8|2647.8|2650|2644|51
1730125200000|2024-10-28 14:20:00|2654|2648|2653.5|2647.5|2654.5|2648.5|2653.3|2647.3|28
1730125500000|2024-10-28 14:25:00|2653.3|2647.3|2651.8|2645.8|2654.8|2648.8|2650.5|2644.5|54
1730125800000|2024-10-28 14:30:00|2652|2646|2651.8|2645.8|2652.3|2646.3|2649.5|2643.5|37
1730126100000|2024-10-28 14:35:00|2651.5|2645.5|2650.5|2644.5|2652.3|2646.3|2649.8|2643.8|46
1730126400000|2024-10-28 14:40:00|2650.8|2644.8|2647.8|2641.8|2651.5|2645.5|2646.5|2640.5|44
1730126700000|2024-10-28 14:45:00|2648|2642|2648.8|2642.8|2648.8|2642.8|2646|2640|63
1730127000000|2024-10-28 14:50:00|2649.3|2643.3|2651.3|2645.3|2651.5|2645.5|2649.3|2643.3|71
1730127300000|2024-10-28 14:55:00|2651.5|2645.5|2648.8|2642.8|2652.3|2646.3|2647.3|2641.3|60
1730127600000|2024-10-28 15:00:00|2649|2643|2648.8|2642.8|2650|2644|2647|2641|52
1730127900000|2024-10-28 15:05:00|2649|2643|2650.8|2644.8|2651.5|2645.5|2648.8|2642.8|39
1730128200000|2024-10-28 15:10:00|2651|2645|2650|2644|2651.3|2645.3|2649|2643|37
1730128500000|2024-10-28 15:15:00|2649.8|2643.8|2649.3|2643.3|2650.3|2644.3|2648|2642|32
1730128800000|2024-10-28 15:20:00|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2647.8|2641.8|32
1730129100000|2024-10-28 15:25:00|2649|2643|2651.3|2645.3|2651.3|2645.3|2648.8|2642.8|30
1730129400000|2024-10-28 15:30:00|2651.5|2645.5|2646.5|2640.5|2651.5|2645.5|2645|2639|77
1730129700000|2024-10-28 15:35:00|2646.8|2640.8|2639.8|2633.8|2647.3|2641.3|2638.5|2632.5|93
1730130000000|2024-10-28 15:40:00|2640|2634|2638.5|2632.5|2640.5|2634.5|2636|2630|106
1730130300000|2024-10-28 15:45:00|2638.8|2632.8|2640.8|2634.8|2640.8|2634.8|2637.8|2631.8|40
1730130600000|2024-10-28 15:50:00|2640.5|2634.5|2637|2631|2640.5|2634.5|2636.5|2630.5|45
1730130900000|2024-10-28 15:55:00|2637.3|2631.3|2636.8|2630.8|2639.5|2633.5|2636.3|2630.3|54
1730131200000|2024-10-28 16:00:00|2636.5|2630.5|2640|2634|2640.3|2634.3|2636.5|2630.5|55
1730131500000|2024-10-28 16:05:00|2639.8|2633.8|2640|2634|2640|2634|2637.5|2631.5|44
1730131800000|2024-10-28 16:10:00|2640.3|2634.3|2645.5|2639.5|2647.3|2641.3|2639.3|2633.3|70
1730132100000|2024-10-28 16:15:00|2645.8|2639.8|2649.8|2643.8|2650|2644|2645.3|2639.3|68
1730132400000|2024-10-28 16:20:00|2649.5|2643.5|2646|2640|2649.5|2643.5|2645.5|2639.5|57
1730132700000|2024-10-28 16:25:00|2646.3|2640.3|2647.8|2641.8|2651.3|2645.3|2646.3|2640.3|100
1730133000000|2024-10-28 16:30:00|2648|2642|2647.5|2641.5|2649.3|2643.3|2647.5|2641.5|35
1730133300000|2024-10-28 16:35:00|2647.8|2641.8|2647|2641|2649|2643|2646.5|2640.5|31
1730133600000|2024-10-28 16:40:00|2646.8|2640.8|2646.3|2640.3|2648.5|2642.5|2645|2639|26
1730133900000|2024-10-28 16:45:00|2645.8|2639.8|2645|2639|2646.3|2640.3|2644.5|2638.5|30
1730134200000|2024-10-28 16:50:00|2645.3|2639.3|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|26
1730134500000|2024-10-28 16:55:00|2646.4|2640.4|2649.1|2643.1|2649.4|2643.4|2645.4|2639.4|28
1730134800000|2024-10-28 17:00:00|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2647.4|2641.4|18
1730135100000|2024-10-28 17:05:00|2649.4|2643.4|2650.6|2644.6|2651.1|2645.1|2649.4|2643.4|17
1730135400000|2024-10-28 17:10:00|2650.4|2644.4|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|15
1730135700000|2024-10-28 17:15:00|2649.9|2643.9|2647.9|2641.9|2649.9|2643.9|2647.1|2641.1|13
1730136000000|2024-10-28 17:20:00|2648.1|2642.1|2649.6|2643.6|2649.6|2643.6|2647.9|2641.9|6
1730136300000|2024-10-28 17:25:00|2649.9|2643.9|2650.4|2644.4|2650.6|2644.6|2649.6|2643.6|4
1730136600000|2024-10-28 17:30:00|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|3
1730136900000|2024-10-28 17:35:00|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|4
1730137200000|2024-10-28 17:40:00|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|4
1730137500000|2024-10-28 17:45:00|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1730137800000|2024-10-28 17:50:00|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2650.9|2644.9|12
1730138100000|2024-10-28 17:55:00|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|5
1730138400000|2024-10-28 18:00:00|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.4|2644.4|7
1730138700000|2024-10-28 18:05:00|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|4
1730139000000|2024-10-28 18:10:00|2651.1|2645.1|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|5
1730139300000|2024-10-28 18:15:00|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1730139600000|2024-10-28 18:20:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1730139900000|2024-10-28 18:25:00|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2650.9|2644.9|7
1730140200000|2024-10-28 18:30:00|2652.1|2646.1|2654.1|2648.1|2654.1|2648.1|2651.6|2645.6|10
1730140500000|2024-10-28 18:35:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1730140800000|2024-10-28 18:40:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|3
1730141100000|2024-10-28 18:45:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1730141400000|2024-10-28 18:50:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|3
1730141700000|2024-10-28 18:55:00|2653.9|2647.9|2658.5|2643.5|2658.8|2648.1|2653.9|2643.5|6
1730163600000|2024-10-29 01:00:00|2648|2642|2646|2640|2648.3|2642.3|2644.8|2638.8|70
1730163900000|2024-10-29 01:05:00|2645.8|2639.8|2643|2637|2646|2640|2643|2637|63
1730164200000|2024-10-29 01:10:00|2643.3|2637.3|2644.3|2638.3|2645.3|2639.3|2643|2637|42
1730164500000|2024-10-29 01:15:00|2644|2638|2643.5|2637.5|2645.3|2639.3|2643.3|2637.3|30
1730164800000|2024-10-29 01:20:00|2643.3|2637.3|2642.5|2636.5|2644.3|2638.3|2642.5|2636.5|36
1730165100000|2024-10-29 01:25:00|2642.8|2636.8|2647|2641|2647.3|2641.3|2642.8|2636.8|34
1730165400000|2024-10-29 01:30:00|2646.8|2640.8|2649.3|2643.3|2649.8|2643.8|2646.5|2640.5|74
1730165700000|2024-10-29 01:35:00|2649.5|2643.5|2650.5|2644.5|2651.5|2645.5|2649.5|2643.5|73
1730166000000|2024-10-29 01:40:00|2650.3|2644.3|2647.3|2641.3|2650.5|2644.5|2647.3|2641.3|70
1730166300000|2024-10-29 01:45:00|2647|2641|2645.3|2639.3|2649.5|2643.5|2644.5|2638.5|108
1730166600000|2024-10-29 01:50:00|2645|2639|2644.8|2638.8|2645|2639|2643|2637|58
1730166900000|2024-10-29 01:55:00|2644.5|2638.5|2645.8|2639.8|2647|2641|2644|2638|46
1730167200000|2024-10-29 02:00:00|2646|2640|2645.8|2639.8|2647.3|2641.3|2645|2639|68
1730167500000|2024-10-29 02:05:00|2646|2640|2646|2640|2650|2644|2645|2639|66
1730167800000|2024-10-29 02:10:00|2646.3|2640.3|2648.5|2642.5|2649.3|2643.3|2645.8|2639.8|43
1730168100000|2024-10-29 02:15:00|2648.3|2642.3|2650.3|2644.3|2651|2645|2647.5|2641.5|28
1730168400000|2024-10-29 02:20:00|2650.5|2644.5|2653.3|2647.3|2653.5|2647.5|2650.5|2644.5|20
1730168700000|2024-10-29 02:25:00|2653|2647|2653|2647|2654|2648|2651.8|2645.8|30
1730169000000|2024-10-29 02:30:00|2653.3|2647.3|2654.3|2648.3|2656|2650|2652.5|2646.5|102
1730169300000|2024-10-29 02:35:00|2654.5|2648.5|2651.8|2645.8|2655|2649|2651.8|2645.8|50
1730169600000|2024-10-29 02:40:00|2652|2646|2652.5|2646.5|2653.5|2647.5|2651.3|2645.3|65
1730169900000|2024-10-29 02:45:00|2652.3|2646.3|2652|2646|2653|2647|2651.5|2645.5|30
1730170200000|2024-10-29 02:50:00|2651.8|2645.8|2649.5|2643.5|2652|2646|2649|2643|53
1730170500000|2024-10-29 02:55:00|2649.8|2643.8|2649.5|2643.5|2650.3|2644.3|2648|2642|41
1730170800000|2024-10-29 03:00:00|2649.3|2643.3|2646|2640|2649.3|2643.3|2646|2640|53
1730171100000|2024-10-29 03:05:00|2645.8|2639.8|2643|2637|2646|2640|2641.8|2635.8|73
1730171400000|2024-10-29 03:10:00|2642.8|2636.8|2641|2635|2643|2637|2641|2635|67
1730171700000|2024-10-29 03:15:00|2640.8|2634.8|2641|2635|2642|2636|2640.3|2634.3|38
1730172000000|2024-10-29 03:20:00|2641.3|2635.3|2642.5|2636.5|2644|2638|2641.3|2635.3|50
1730172300000|2024-10-29 03:25:00|2642.8|2636.8|2644.3|2635.3|2644.3|2637.5|2642.5|2635|20
1730172600000|2024-10-29 03:30:00|2644|2635|2639|2633|2644|2636.5|2639|2633|23
1730172900000|2024-10-29 03:35:00|2638.8|2632.8|2639.8|2633.8|2640|2634|2637.8|2630.8|23
1730173200000|2024-10-29 03:40:00|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|4
1730173500000|2024-10-29 03:45:00|2639.5|2633.5|2640.8|2634.8|2642.5|2636.5|2639.5|2633.5|21
1730173800000|2024-10-29 03:50:00|2641|2635|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|8
1730174100000|2024-10-29 03:55:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2638.8|2632.8|15
1730174400000|2024-10-29 04:00:00|2640|2634|2640.3|2634.3|2640.5|2634.5|2639.3|2633.3|17
1730174700000|2024-10-29 04:05:00|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|7
1730175000000|2024-10-29 04:10:00|2639.8|2633.8|2638.5|2632.5|2639.8|2633.8|2638.3|2632.3|12
1730175300000|2024-10-29 04:15:00|2638.8|2632.8|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|8
1730175600000|2024-10-29 04:20:00|2638.8|2632.8|2638.5|2632.5|2639.5|2633.5|2638.5|2632.5|10
1730175900000|2024-10-29 04:25:00|2638.8|2632.8|2639|2633|2640|2634|2638.8|2632.8|11
1730176200000|2024-10-29 04:30:00|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2639|2633|6
1730176500000|2024-10-29 04:35:00|2639.3|2633.3|2640|2634|2640.5|2634.5|2638.5|2632.5|11
1730176800000|2024-10-29 04:40:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1730177100000|2024-10-29 04:45:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2639.3|2633.3|5
1730177400000|2024-10-29 04:50:00|2639|2633|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|9
1730177700000|2024-10-29 04:55:00|2639.8|2633.8|2640|2634|2640|2634|2639.5|2633.5|4
1730178000000|2024-10-29 05:00:00|2640.3|2634.3|2640|2634|2642|2636|2640|2634|19
1730178300000|2024-10-29 05:05:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2639.8|2633.8|12
1730178600000|2024-10-29 05:10:00|2639.8|2633.8|2640.3|2634.3|2640.8|2634.8|2639.8|2633.8|11
1730178900000|2024-10-29 05:15:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|10
1730179200000|2024-10-29 05:20:00|2640|2634|2638.8|2632.8|2640|2634|2638.5|2632.5|10
1730179500000|2024-10-29 05:25:00|2638.5|2632.5|2640|2631|2640.5|2633.3|2638.5|2631|7
1730179800000|2024-10-29 05:30:00|2639.8|2630.8|2637.5|2631.5|2639.8|2632.8|2635.8|2629|115
1730180100000|2024-10-29 05:35:00|2637.8|2631.8|2637|2631|2639|2633|2636.5|2630.5|178
1730180400000|2024-10-29 05:40:00|2637.3|2631.3|2636.5|2630.5|2638|2632|2636.3|2630.3|85
1730180700000|2024-10-29 05:45:00|2636.3|2630.3|2636.8|2630.8|2638.5|2632.5|2635.5|2629.5|96
1730181000000|2024-10-29 05:50:00|2637|2631|2637.5|2631.5|2638|2632|2636|2630|66
1730181300000|2024-10-29 05:55:00|2637.3|2631.3|2638.8|2632.8|2639|2633|2637.3|2631.3|33
1730181600000|2024-10-29 06:00:00|2638.5|2632.5|2636.3|2630.3|2639.5|2633.5|2635|2629|100
1730181900000|2024-10-29 06:05:00|2636|2630|2638.3|2632.3|2638.8|2632.8|2635.3|2629.3|97
1730182200000|2024-10-29 06:10:00|2638|2632|2638.5|2632.5|2638.8|2632.8|2636.8|2630.8|86
1730182500000|2024-10-29 06:15:00|2638.3|2632.3|2641|2635|2641.3|2635.3|2638.3|2632.3|55
1730182800000|2024-10-29 06:20:00|2641.3|2635.3|2641.5|2635.5|2642.3|2636.3|2641|2635|111
1730183100000|2024-10-29 06:25:00|2641.8|2635.8|2640|2634|2642|2636|2639.8|2633.8|89
1730183400000|2024-10-29 06:30:00|2639.8|2633.8|2641.3|2635.3|2641.8|2635.8|2639|2633|82
1730183700000|2024-10-29 06:35:00|2641.5|2635.5|2640.5|2634.5|2641.8|2635.8|2640|2634|70
1730184000000|2024-10-29 06:40:00|2640.3|2634.3|2639.3|2633.3|2640.8|2634.8|2637.8|2631.8|76
1730184300000|2024-10-29 06:45:00|2639.5|2633.5|2638|2632|2640|2634|2637.8|2631.8|100
1730184600000|2024-10-29 06:50:00|2637.8|2631.8|2639|2633|2639.5|2633.5|2637.3|2631.3|40
1730184900000|2024-10-29 06:55:00|2639.3|2633.3|2641.3|2632.3|2642.8|2635|2639|2632.3|56
1730185200000|2024-10-29 07:00:00|2641.5|2632.5|2641.5|2635.5|2641.8|2635.8|2639|2631|26
1730185500000|2024-10-29 07:05:00|2641.8|2635.8|2645|2639|2645.3|2639.3|2641.8|2635.8|26
1730185800000|2024-10-29 07:10:00|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2643.3|2637.3|15
1730186100000|2024-10-29 07:15:00|2644.8|2638.8|2646.3|2640.3|2646.3|2640.3|2644.8|2638.8|10
1730186400000|2024-10-29 07:20:00|2646|2640|2645.8|2639.8|2646.8|2640.8|2645.8|2639.8|22
1730186700000|2024-10-29 07:25:00|2645.5|2639.5|2644|2638|2646|2640|2643.5|2637.5|26
1730187000000|2024-10-29 07:30:00|2644.3|2638.3|2646.3|2640.3|2647.3|2641.3|2644.3|2638.3|23
1730187300000|2024-10-29 07:35:00|2646.5|2640.5|2646.5|2640.5|2647.8|2641.8|2646.3|2640.3|28
1730187600000|2024-10-29 07:40:00|2646.3|2640.3|2648|2642|2648|2642|2645|2639|28
1730187900000|2024-10-29 07:45:00|2647.8|2641.8|2647|2641|2648|2642|2646.3|2640.3|15
1730188200000|2024-10-29 07:50:00|2646.8|2640.8|2647.3|2641.3|2649.3|2643.3|2646.5|2640.5|20
1730188500000|2024-10-29 07:55:00|2647|2641|2646|2640|2649|2643|2645.5|2639.5|26
1730188800000|2024-10-29 08:00:00|2645.8|2639.8|2647|2641|2647|2641|2645|2639|68
1730189100000|2024-10-29 08:05:00|2646.8|2640.8|2650|2644|2650.5|2644.5|2646.8|2640.8|32
1730189400000|2024-10-29 08:10:00|2649.8|2643.8|2649|2643|2652|2646|2647.8|2641.8|50
1730189700000|2024-10-29 08:15:00|2649.3|2643.3|2649|2643|2649.5|2643.5|2647.8|2641.8|62
1730190000000|2024-10-29 08:20:00|2648.8|2642.8|2648.5|2642.5|2649.3|2643.3|2645.5|2639.5|52
1730190300000|2024-10-29 08:25:00|2648.3|2642.3|2663.8|2657.8|2664|2658|2647.3|2641.3|119
1730190600000|2024-10-29 08:30:00|2664|2658|2671.5|2665.5|2671.5|2665.5|2663|2657|214
1730190900000|2024-10-29 08:35:00|2671.3|2665.3|2671|2665|2674.5|2668.5|2668.8|2662.8|152
1730191200000|2024-10-29 08:40:00|2671.3|2665.3|2671|2665|2672.3|2666.3|2669|2663|79
1730191500000|2024-10-29 08:45:00|2670.8|2664.8|2672|2666|2674.3|2668.3|2668.8|2662.8|74
1730191800000|2024-10-29 08:50:00|2671.8|2665.8|2673.5|2667.5|2676.5|2670.5|2671.5|2665.5|68
1730192100000|2024-10-29 08:55:00|2673.3|2667.3|2670.5|2664.5|2673.3|2667.3|2669|2663|84
1730192400000|2024-10-29 09:00:00|2670.8|2664.8|2666.5|2660.5|2672.8|2666.8|2666.3|2660.3|146
1730192700000|2024-10-29 09:05:00|2666.8|2660.8|2673|2667|2673.5|2667.5|2666.5|2660.5|90
1730193000000|2024-10-29 09:10:00|2672.8|2666.8|2676.8|2670.8|2677.5|2671.5|2671.8|2665.8|66
1730193300000|2024-10-29 09:15:00|2677|2671|2676.8|2670.8|2679.5|2673.5|2675.3|2669.3|106
1730193600000|2024-10-29 09:20:00|2676.5|2670.5|2675.5|2669.5|2678.5|2672.5|2675.3|2669.3|70
1730193900000|2024-10-29 09:25:00|2675.3|2669.3|2675|2669|2676.3|2670.3|2674.3|2668.3|44
1730194200000|2024-10-29 09:30:00|2674.8|2668.8|2676|2670|2677|2671|2674.8|2668.8|47
1730194500000|2024-10-29 09:35:00|2675.8|2669.8|2676|2670|2676.5|2670.5|2673|2667|52
1730194800000|2024-10-29 09:40:00|2676.3|2670.3|2673.5|2667.5|2676.5|2670.5|2673.3|2667.3|65
1730195100000|2024-10-29 09:45:00|2673.8|2667.8|2673|2667|2675.8|2669.8|2672.5|2666.5|53
1730195400000|2024-10-29 09:50:00|2673.3|2667.3|2672.3|2666.3|2673.8|2667.8|2672.3|2666.3|22
1730195700000|2024-10-29 09:55:00|2672|2666|2674.8|2668.8|2675|2669|2671.5|2665.5|41
1730196000000|2024-10-29 10:00:00|2675|2669|2676|2670|2676.3|2670.3|2674|2668|55
1730196300000|2024-10-29 10:05:00|2675.8|2669.8|2674.8|2668.8|2676|2670|2673.3|2667.3|51
1730196600000|2024-10-29 10:10:00|2675|2669|2676.8|2670.8|2677.3|2671.3|2675|2669|51
1730196900000|2024-10-29 10:15:00|2676.5|2670.5|2679.8|2673.8|2679.8|2673.8|2676.5|2670.5|61
1730197200000|2024-10-29 10:20:00|2679.5|2673.5|2677.8|2671.8|2680.3|2674.3|2677.8|2671.8|56
1730197500000|2024-10-29 10:25:00|2678|2672|2676|2670|2678.3|2672.3|2674.8|2668.8|53
1730197800000|2024-10-29 10:30:00|2676.3|2670.3|2675|2669|2676.8|2670.8|2674.3|2668.3|48
1730198100000|2024-10-29 10:35:00|2675.3|2669.3|2675|2669|2676.5|2670.5|2674.5|2668.5|48
1730198400000|2024-10-29 10:40:00|2674.8|2668.8|2676|2670|2678|2672|2674|2668|48
1730198700000|2024-10-29 10:45:00|2675.8|2669.8|2677.5|2671.5|2678|2672|2675.5|2669.5|24
1730199000000|2024-10-29 10:50:00|2677.3|2671.3|2682.5|2676.5|2682.8|2676.8|2677.3|2671.3|45
1730199300000|2024-10-29 10:55:00|2682.3|2676.3|2681.5|2675.5|2684|2678|2681.5|2675.5|42
1730199600000|2024-10-29 11:00:00|2681.8|2675.8|2685.8|2679.8|2685.8|2679.8|2680.3|2674.3|57
1730199900000|2024-10-29 11:05:00|2685.3|2679.3|2683|2677|2685.5|2679.5|2682.8|2676.8|39
1730200200000|2024-10-29 11:10:00|2682.8|2676.8|2683|2677|2684|2678|2682.3|2676.3|31
1730200500000|2024-10-29 11:15:00|2682.8|2676.8|2681|2675|2683.8|2677.8|2680.8|2674.8|58
1730200800000|2024-10-29 11:20:00|2681.3|2675.3|2682.5|2676.5|2683.3|2677.3|2680.8|2674.8|43
1730201100000|2024-10-29 11:25:00|2682.3|2676.3|2681|2675|2682.5|2676.5|2679.8|2673.8|48
1730201400000|2024-10-29 11:30:00|2681.3|2675.3|2680|2674|2682|2676|2677.5|2671.5|44
1730201700000|2024-10-29 11:35:00|2679.3|2673.3|2681.3|2675.3|2681.3|2675.3|2678.8|2672.8|31
1730202000000|2024-10-29 11:40:00|2681|2675|2680|2674|2682.8|2676.8|2679.3|2673.3|54
1730202300000|2024-10-29 11:45:00|2679.8|2673.8|2680.3|2674.3|2680.8|2674.8|2678.3|2672.3|55
1730202600000|2024-10-29 11:50:00|2680|2674|2679|2673|2680.8|2674.8|2678.5|2672.5|69
1730202900000|2024-10-29 11:55:00|2679.3|2673.3|2678.5|2672.5|2680.8|2674.8|2677.3|2671.3|70
1730203200000|2024-10-29 12:00:00|2678.3|2672.3|2675.3|2669.3|2678.5|2672.5|2673.8|2667.8|63
1730203500000|2024-10-29 12:05:00|2675|2669|2675.3|2669.3|2677.8|2671.8|2675|2669|56
1730203800000|2024-10-29 12:10:00|2675.5|2669.5|2674.3|2668.3|2677.3|2671.3|2674|2668|48
1730204100000|2024-10-29 12:15:00|2673.5|2667.5|2672.3|2666.3|2674.3|2668.3|2671.8|2665.8|39
1730204400000|2024-10-29 12:20:00|2672.5|2666.5|2670.5|2664.5|2673.5|2667.5|2669.8|2663.8|66
1730204700000|2024-10-29 12:25:00|2670.3|2664.3|2669.5|2663.5|2672|2666|2668.5|2662.5|60
1730205000000|2024-10-29 12:30:00|2669.8|2663.8|2670|2664|2670|2664|2667.3|2661.3|48
1730205300000|2024-10-29 12:35:00|2669.8|2663.8|2670|2664|2670.8|2664.8|2668.8|2662.8|45
1730205600000|2024-10-29 12:40:00|2670.3|2664.3|2668|2662|2670.3|2664.3|2666|2660|63
1730205900000|2024-10-29 12:45:00|2668.3|2662.3|2665.5|2659.5|2668.5|2662.5|2662.5|2656.5|85
1730206200000|2024-10-29 12:50:00|2665.8|2659.8|2664.8|2658.8|2667|2661|2663|2657|71
1730206500000|2024-10-29 12:55:00|2664.5|2658.5|2657|2651|2664.5|2658.5|2656.3|2650.3|169
1730206800000|2024-10-29 13:00:00|2657.3|2651.3|2657.8|2651.8|2659.5|2653.5|2656|2650|192
1730207100000|2024-10-29 13:05:00|2657.5|2651.5|2657.5|2651.5|2659.3|2653.3|2656|2650|142
1730207400000|2024-10-29 13:10:00|2657.8|2651.8|2659.3|2653.3|2659.8|2653.8|2657.8|2651.8|86
1730207700000|2024-10-29 13:15:00|2659.5|2653.5|2658.5|2652.5|2660|2654|2657|2651|65
1730208000000|2024-10-29 13:20:00|2658.8|2652.8|2656.5|2650.5|2659.3|2653.3|2654.8|2648.8|82
1730208300000|2024-10-29 13:25:00|2656.3|2650.3|2654.8|2648.8|2656.3|2650.3|2654.8|2648.8|70
1730208600000|2024-10-29 13:30:00|2655|2649|2654.8|2648.8|2655.5|2649.5|2653.3|2647.3|93
1730208900000|2024-10-29 13:35:00|2654.5|2648.5|2655.3|2649.3|2657|2651|2653.8|2647.8|101
1730209200000|2024-10-29 13:40:00|2655|2649|2656.8|2650.8|2656.8|2650.8|2653.8|2647.8|77
1730209500000|2024-10-29 13:45:00|2657|2651|2658.8|2652.8|2659|2653|2656.5|2650.5|84
1730209800000|2024-10-29 13:50:00|2658.5|2652.5|2660.3|2654.3|2660.3|2654.3|2658.3|2652.3|64
1730210100000|2024-10-29 13:55:00|2660|2654|2659.8|2653.8|2661|2655|2658.8|2652.8|78
1730210400000|2024-10-29 14:00:00|2660|2654|2662.3|2656.3|2663.3|2657.3|2658.8|2652.8|161
1730210700000|2024-10-29 14:05:00|2662.5|2656.5|2656.8|2650.8|2662.5|2656.5|2656.8|2650.8|195
1730211000000|2024-10-29 14:10:00|2657|2651|2655.5|2649.5|2658.3|2652.3|2654.8|2648.8|189
1730211300000|2024-10-29 14:15:00|2655.8|2649.8|2657.8|2651.8|2658.3|2652.3|2655.8|2649.8|106
1730211600000|2024-10-29 14:20:00|2657.5|2651.5|2662.3|2656.3|2662.3|2656.3|2656.3|2650.3|94
1730211900000|2024-10-29 14:25:00|2662|2656|2660.8|2654.8|2663.5|2657.5|2660|2654|124
1730212200000|2024-10-29 14:30:00|2661|2655|2662|2656|2663.5|2657.5|2658.5|2652.5|169
1730212500000|2024-10-29 14:35:00|2662.3|2656.3|2662.8|2656.8|2664.3|2658.3|2661.3|2655.3|84
1730212800000|2024-10-29 14:40:00|2662.5|2656.5|2662.3|2656.3|2664.8|2658.8|2661.5|2655.5|70
1730213100000|2024-10-29 14:45:00|2662|2656|2660|2654|2662|2656|2658|2652|156
1730213400000|2024-10-29 14:50:00|2660.3|2654.3|2662|2656|2662.5|2656.5|2659|2653|86
1730213700000|2024-10-29 14:55:00|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2660.8|2654.8|58
1730214000000|2024-10-29 15:00:00|2662|2656|2657.8|2651.8|2662.5|2656.5|2657.8|2651.8|102
1730214300000|2024-10-29 15:05:00|2658.3|2652.3|2652.5|2646.5|2659.3|2653.3|2651.3|2645.3|85
1730214600000|2024-10-29 15:10:00|2652.3|2646.3|2654.8|2648.8|2655.3|2649.3|2649.5|2643.5|97
1730214900000|2024-10-29 15:15:00|2655|2649|2651.8|2645.8|2657.3|2651.3|2651.3|2645.3|89
1730215200000|2024-10-29 15:20:00|2652|2646|2656.5|2650.5|2657.5|2651.5|2651.8|2645.8|71
1730215500000|2024-10-29 15:25:00|2656.8|2650.8|2655.5|2649.5|2656.8|2650.8|2653.3|2647.3|63
1730215800000|2024-10-29 15:30:00|2655.8|2649.8|2654.5|2648.5|2657.3|2651.3|2653.3|2647.3|47
1730216100000|2024-10-29 15:35:00|2654.8|2648.8|2657|2651|2657.8|2651.8|2653.8|2647.8|58
1730216400000|2024-10-29 15:40:00|2657.3|2651.3|2658.5|2652.5|2659.8|2653.8|2655.5|2649.5|60
1730216700000|2024-10-29 15:45:00|2658.8|2652.8|2658|2652|2659.8|2653.8|2658|2652|41
1730217000000|2024-10-29 15:50:00|2657.8|2651.8|2658.8|2652.8|2658.8|2652.8|2656|2650|61
1730217300000|2024-10-29 15:55:00|2658.5|2652.5|2658.3|2652.3|2660.3|2654.3|2656.8|2650.8|69
1730217600000|2024-10-29 16:00:00|2658.5|2652.5|2659.3|2653.3|2660.5|2654.5|2658.5|2652.5|38
1730217900000|2024-10-29 16:05:00|2659.5|2653.5|2662.5|2656.5|2663.8|2657.8|2659.3|2653.3|41
1730218200000|2024-10-29 16:10:00|2662.8|2656.8|2663.8|2657.8|2664.5|2658.5|2660.5|2654.5|51
1730218500000|2024-10-29 16:15:00|2663.5|2657.5|2663|2657|2664.5|2658.5|2661.8|2655.8|38
1730218800000|2024-10-29 16:20:00|2663.3|2657.3|2662|2656|2664.5|2658.5|2659.3|2653.3|74
1730219100000|2024-10-29 16:25:00|2661.8|2655.8|2662.3|2656.3|2663.3|2657.3|2659.8|2653.8|132
1730219400000|2024-10-29 16:30:00|2662|2656|2660.8|2654.8|2662|2656|2659|2653|35
1730219700000|2024-10-29 16:35:00|2661|2655|2660.5|2654.5|2661.3|2655.3|2658.8|2652.8|53
1730220000000|2024-10-29 16:40:00|2660.3|2654.3|2660.5|2654.5|2661.5|2655.5|2659.8|2653.8|24
1730220300000|2024-10-29 16:45:00|2660.3|2654.3|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|21
1730220600000|2024-10-29 16:50:00|2660|2654|2662|2656|2662.5|2656.5|2659.8|2653.8|31
1730220900000|2024-10-29 16:55:00|2662.3|2656.3|2661.1|2655.1|2662.4|2656.4|2660.9|2654.9|24
1730221200000|2024-10-29 17:00:00|2660.9|2654.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|19
1730221500000|2024-10-29 17:05:00|2661.4|2655.4|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|22
1730221800000|2024-10-29 17:10:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1730222100000|2024-10-29 17:15:00|2661.1|2655.1|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|13
1730222400000|2024-10-29 17:20:00|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|11
1730222700000|2024-10-29 17:25:00|2659.6|2653.6|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|8
1730223000000|2024-10-29 17:30:00|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|7
1730223300000|2024-10-29 17:35:00|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|8
1730223600000|2024-10-29 17:40:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|7
1730223900000|2024-10-29 17:45:00|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1730224200000|2024-10-29 17:50:00|2661.4|2655.4|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|13
1730224500000|2024-10-29 17:55:00|2661.4|2655.4|2663.1|2657.1|2663.1|2657.1|2660.9|2654.9|17
1730225100000|2024-10-29 18:05:00|2663.4|2657.4|2663.4|2657.4|2664.1|2658.1|2663.1|2657.1|8
1730225400000|2024-10-29 18:10:00|2663.1|2657.1|2663.6|2657.6|2664.4|2658.4|2663.1|2657.1|9
1730225700000|2024-10-29 18:15:00|2663.8|2657.8|2664.4|2658.4|2665.4|2659.4|2663.4|2657.4|9
1730226000000|2024-10-29 18:20:00|2664.6|2658.6|2664.9|2658.9|2665.1|2659.1|2664.6|2658.6|4
1730226300000|2024-10-29 18:25:00|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2664.9|2658.9|7
1730226600000|2024-10-29 18:30:00|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.4|2658.4|10
1730226900000|2024-10-29 18:35:00|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|6
1730227200000|2024-10-29 18:40:00|2664.9|2658.9|2665.4|2659.4|2665.6|2659.6|2664.9|2658.9|3
1730227500000|2024-10-29 18:45:00|2665.1|2659.1|2663.6|2657.6|2665.1|2659.1|2663.6|2657.6|3
1730227800000|2024-10-29 18:50:00|2664.1|2658.1|2665.1|2659.1|2665.4|2659.4|2664.1|2658.1|5
1730228100000|2024-10-29 18:55:00|2669.8|2654.8|2668.5|2653.5|2669.8|2654.8|2667.5|2652.5|5
1730250000000|2024-10-30 01:00:00|2666.3|2660.3|2668.3|2662.3|2669.3|2663.3|2665.8|2659.8|57
1730250300000|2024-10-30 01:05:00|2668.5|2662.5|2667.3|2661.3|2671|2665|2666.3|2660.3|92
1730250600000|2024-10-30 01:10:00|2667.5|2661.5|2665.5|2659.5|2668|2662|2665.3|2659.3|41
1730250900000|2024-10-30 01:15:00|2665.8|2659.8|2667|2661|2667.3|2661.3|2665.5|2659.5|42
1730251200000|2024-10-30 01:20:00|2666.8|2660.8|2669.5|2663.5|2669.5|2663.5|2666.3|2660.3|101
1730251500000|2024-10-30 01:25:00|2669.3|2663.3|2668|2662|2669.3|2663.3|2667.5|2661.5|36
1730251800000|2024-10-30 01:30:00|2668.3|2662.3|2669.3|2663.3|2669.3|2663.3|2667.3|2661.3|111
1730252100000|2024-10-30 01:35:00|2669.5|2663.5|2670.5|2664.5|2671.8|2665.8|2669|2663|52
1730252400000|2024-10-30 01:40:00|2671|2665|2674.3|2668.3|2675|2669|2671|2665|47
1730252700000|2024-10-30 01:45:00|2674|2668|2672|2666|2674.3|2668.3|2671|2665|54
1730253000000|2024-10-30 01:50:00|2671.8|2665.8|2676.5|2670.5|2676.5|2670.5|2671.8|2665.8|52
1730253300000|2024-10-30 01:55:00|2676.3|2670.3|2675|2669|2676.5|2670.5|2672.8|2666.8|66
1730253600000|2024-10-30 02:00:00|2675.3|2669.3|2676.5|2670.5|2676.5|2670.5|2672.3|2666.3|78
1730253900000|2024-10-30 02:05:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2674|2668|34
1730254200000|2024-10-30 02:10:00|2676.8|2670.8|2676|2670|2676.8|2670.8|2675|2669|50
1730254500000|2024-10-30 02:15:00|2675.8|2669.8|2676.5|2670.5|2676.8|2670.8|2675|2669|28
1730254800000|2024-10-30 02:20:00|2676.8|2670.8|2677|2671|2677|2671|2676|2670|20
1730255100000|2024-10-30 02:25:00|2676.8|2670.8|2677.3|2671.3|2678|2672|2676.3|2670.3|16
1730255400000|2024-10-30 02:30:00|2677.5|2671.5|2669.3|2663.3|2677.5|2671.5|2667.8|2661.8|119
1730255700000|2024-10-30 02:35:00|2669.5|2663.5|2672.3|2666.3|2672.5|2666.5|2668.5|2662.5|69
1730256000000|2024-10-30 02:40:00|2672.5|2666.5|2673.3|2667.3|2673.3|2667.3|2670.5|2664.5|60
1730256300000|2024-10-30 02:45:00|2673.5|2667.5|2680.5|2674.5|2680.5|2674.5|2673.5|2667.5|67
1730256600000|2024-10-30 02:50:00|2680.3|2674.3|2677.8|2671.8|2681.3|2675.3|2677|2671|102
1730256900000|2024-10-30 02:55:00|2677.5|2671.5|2673|2667|2678|2672|2672.3|2666.3|79
1730257200000|2024-10-30 03:00:00|2672.8|2666.8|2672.5|2666.5|2673.3|2667.3|2670.8|2664.8|87
1730257500000|2024-10-30 03:05:00|2672.3|2666.3|2673.8|2667.8|2675.8|2669.8|2672|2666|79
1730257800000|2024-10-30 03:10:00|2674|2668|2675|2669|2676|2670|2674|2668|77
1730258100000|2024-10-30 03:15:00|2675.3|2669.3|2666|2660|2676|2670|2665.5|2659.5|72
1730258400000|2024-10-30 03:20:00|2665.8|2659.8|2663.5|2657.5|2666|2660|2662.8|2656.8|74
1730258700000|2024-10-30 03:25:00|2663.3|2657.3|2662.3|2653.3|2663.8|2657.8|2660.5|2653.3|40
1730259000000|2024-10-30 03:30:00|2661.8|2652.8|2658.8|2652.8|2661.8|2654.3|2658|2651.3|29
1730259300000|2024-10-30 03:35:00|2659|2653|2661.3|2655.3|2661.5|2655.5|2659|2653|20
1730259600000|2024-10-30 03:40:00|2661|2655|2662.3|2656.3|2663.8|2657.8|2661|2655|19
1730259900000|2024-10-30 03:45:00|2662.5|2656.5|2664.5|2658.5|2664.8|2658.8|2662.5|2656.5|27
1730260200000|2024-10-30 03:50:00|2664.3|2658.3|2663.5|2657.5|2664.3|2658.3|2661.5|2655.5|34
1730260500000|2024-10-30 03:55:00|2663.8|2657.8|2662|2656|2664|2658|2662|2656|25
1730260800000|2024-10-30 04:00:00|2661.8|2655.8|2662|2656|2662.5|2656.5|2660.5|2654.5|21
1730261100000|2024-10-30 04:05:00|2661.8|2655.8|2662|2656|2662|2656|2661.5|2655.5|12
1730261400000|2024-10-30 04:10:00|2662.3|2656.3|2663.5|2657.5|2664.3|2658.3|2662|2656|35
1730261700000|2024-10-30 04:15:00|2663.3|2657.3|2664|2658|2665.5|2659.5|2663.3|2657.3|20
1730262000000|2024-10-30 04:20:00|2663.8|2657.8|2663|2657|2664|2658|2662.5|2656.5|16
1730262300000|2024-10-30 04:25:00|2662.8|2656.8|2663.5|2657.5|2663.5|2657.5|2662.8|2656.8|6
1730262600000|2024-10-30 04:30:00|2663.3|2657.3|2664.3|2658.3|2664.3|2658.3|2663|2657|14
1730262900000|2024-10-30 04:35:00|2664.5|2658.5|2665|2659|2665|2659|2664.3|2658.3|14
1730263200000|2024-10-30 04:40:00|2664.8|2658.8|2665.5|2659.5|2665.5|2659.5|2664.8|2658.8|8
1730263500000|2024-10-30 04:45:00|2665.8|2659.8|2667.3|2661.3|2667.3|2661.3|2665.8|2659.8|7
1730263800000|2024-10-30 04:50:00|2667.5|2661.5|2667|2661|2667.5|2661.5|2666.5|2660.5|11
1730264100000|2024-10-30 04:55:00|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666|2660|9
1730264400000|2024-10-30 05:00:00|2666.5|2660.5|2665.5|2659.5|2666.5|2660.5|2665.3|2659.3|19
1730264700000|2024-10-30 05:05:00|2665.3|2659.3|2666.3|2660.3|2666.5|2660.5|2665.3|2659.3|9
1730265000000|2024-10-30 05:10:00|2666|2660|2665.5|2659.5|2666|2660|2665.3|2659.3|9
1730265300000|2024-10-30 05:15:00|2665.3|2659.3|2664.8|2658.8|2665.8|2659.8|2664.8|2658.8|7
1730265600000|2024-10-30 05:20:00|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|6
1730265900000|2024-10-30 05:25:00|2665|2659|2666|2657|2666.3|2659.3|2664.5|2657|10
1730266200000|2024-10-30 05:30:00|2665.8|2656.8|2663.5|2657.5|2666.3|2658.8|2662.5|2654|103
1730266500000|2024-10-30 05:35:00|2663.8|2657.8|2664|2658|2664.5|2658.5|2662.3|2656.3|57
1730266800000|2024-10-30 05:40:00|2663.8|2657.8|2664.5|2658.5|2664.8|2658.8|2663.8|2657.8|28
1730267100000|2024-10-30 05:45:00|2664.3|2658.3|2663.8|2657.8|2666|2660|2663.5|2657.5|48
1730267400000|2024-10-30 05:50:00|2664|2658|2667|2661|2667.5|2661.5|2663|2657|68
1730267700000|2024-10-30 05:55:00|2667.3|2661.3|2669.3|2663.3|2669.5|2663.5|2667|2661|75
1730268000000|2024-10-30 06:00:00|2669.5|2663.5|2667.8|2661.8|2671.8|2665.8|2667.5|2661.5|153
1730268300000|2024-10-30 06:05:00|2667.5|2661.5|2669|2663|2669.5|2663.5|2667.5|2661.5|110
1730268600000|2024-10-30 06:10:00|2668.8|2662.8|2670.5|2664.5|2670.5|2664.5|2667.5|2661.5|91
1730268900000|2024-10-30 06:15:00|2670.8|2664.8|2671.3|2665.3|2671.5|2665.5|2670.3|2664.3|53
1730269200000|2024-10-30 06:20:00|2671|2665|2670.5|2664.5|2671.5|2665.5|2670.3|2664.3|106
1730269500000|2024-10-30 06:25:00|2670.8|2664.8|2669.5|2663.5|2670.8|2664.8|2667.8|2661.8|75
1730269800000|2024-10-30 06:30:00|2669.8|2663.8|2669|2663|2670.5|2664.5|2668.5|2662.5|53
1730270100000|2024-10-30 06:35:00|2669.3|2663.3|2670.3|2664.3|2670.8|2664.8|2669|2663|46
1730270400000|2024-10-30 06:40:00|2670.5|2664.5|2670.5|2664.5|2670.8|2664.8|2669.3|2663.3|54
1730270700000|2024-10-30 06:45:00|2670.8|2664.8|2670.5|2664.5|2672.3|2666.3|2670.3|2664.3|60
1730271000000|2024-10-30 06:50:00|2670.3|2664.3|2672.3|2666.3|2672.8|2666.8|2670|2664|52
1730271300000|2024-10-30 06:55:00|2672|2666|2672.3|2663.3|2673.3|2666.5|2671.3|2663.3|50
1730271600000|2024-10-30 07:00:00|2670.8|2664.8|2671.5|2665.5|2672|2666|2670.8|2664.8|8
1730271900000|2024-10-30 07:05:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671|2665|14
1730272200000|2024-10-30 07:10:00|2671.3|2665.3|2667.8|2661.8|2671.5|2665.5|2665.3|2659.3|34
1730272500000|2024-10-30 07:15:00|2668|2662|2665.5|2659.5|2668.5|2662.5|2665.3|2659.3|47
1730272800000|2024-10-30 07:20:00|2665.3|2659.3|2665|2659|2665.8|2659.8|2664.3|2658.3|16
1730273100000|2024-10-30 07:25:00|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2663.8|2657.8|15
1730273400000|2024-10-30 07:30:00|2665|2659|2664.5|2658.5|2665|2659|2663|2657|21
1730273700000|2024-10-30 07:35:00|2664.3|2658.3|2661|2655|2664.3|2658.3|2657.3|2651.3|48
1730274000000|2024-10-30 07:40:00|2661.3|2655.3|2658|2652|2661.3|2655.3|2658|2652|24
1730274300000|2024-10-30 07:45:00|2658.3|2652.3|2658.3|2652.3|2659|2653|2655.3|2649.3|45
1730274600000|2024-10-30 07:50:00|2658|2652|2660.8|2654.8|2662|2656|2658|2652|24
1730274900000|2024-10-30 07:55:00|2661|2655|2658.8|2652.8|2661.5|2655.5|2657.8|2651.8|23
1730275200000|2024-10-30 08:00:00|2659|2653|2663.8|2657.8|2666.5|2660.5|2659|2653|94
1730275500000|2024-10-30 08:05:00|2664|2658|2661.8|2655.8|2664.5|2658.5|2660.5|2654.5|91
1730275800000|2024-10-30 08:10:00|2662|2656|2666.5|2660.5|2666.5|2660.5|2662|2656|57
1730276100000|2024-10-30 08:15:00|2667.3|2661.3|2667.8|2661.8|2668.3|2662.3|2666.3|2660.3|79
1730276400000|2024-10-30 08:20:00|2667.5|2661.5|2668|2662|2669.5|2663.5|2667.5|2661.5|75
1730276700000|2024-10-30 08:25:00|2668.3|2662.3|2663.3|2657.3|2668.5|2662.5|2662.5|2656.5|93
1730277000000|2024-10-30 08:30:00|2663.5|2657.5|2664.8|2658.8|2665.8|2659.8|2662.3|2656.3|59
1730277300000|2024-10-30 08:35:00|2665|2659|2657.5|2651.5|2666|2660|2656|2650|89
1730277600000|2024-10-30 08:40:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2655.3|2649.3|75
1730277900000|2024-10-30 08:45:00|2658|2652|2658.5|2652.5|2659.5|2653.5|2656.3|2650.3|68
1730278200000|2024-10-30 08:50:00|2658.8|2652.8|2659|2653|2659.5|2653.5|2656.8|2650.8|42
1730278500000|2024-10-30 08:55:00|2658.8|2652.8|2657.5|2651.5|2660|2654|2657.3|2651.3|45
1730278800000|2024-10-30 09:00:00|2657.8|2651.8|2663.5|2657.5|2663.5|2657.5|2657.5|2651.5|119
1730279100000|2024-10-30 09:05:00|2663.8|2657.8|2666.8|2660.8|2667.5|2661.5|2662.5|2656.5|76
1730279400000|2024-10-30 09:10:00|2666.5|2660.5|2666.3|2660.3|2667.3|2661.3|2665.8|2659.8|46
1730279700000|2024-10-30 09:15:00|2666.5|2660.5|2665.8|2659.8|2668.8|2662.8|2665.8|2659.8|45
1730280000000|2024-10-30 09:20:00|2665.3|2659.3|2663.5|2657.5|2665.8|2659.8|2663|2657|36
1730280300000|2024-10-30 09:25:00|2663.3|2657.3|2662.8|2656.8|2664.8|2658.8|2661.8|2655.8|39
1730280600000|2024-10-30 09:30:00|2663|2657|2664|2658|2665|2659|2662.3|2656.3|32
1730280900000|2024-10-30 09:35:00|2664.3|2658.3|2663.5|2657.5|2664.8|2658.8|2663|2657|34
1730281200000|2024-10-30 09:40:00|2663.3|2657.3|2662.3|2656.3|2663.5|2657.5|2662|2656|35
1730281500000|2024-10-30 09:45:00|2662.5|2656.5|2662|2656|2663|2657|2660.8|2654.8|34
1730281800000|2024-10-30 09:50:00|2662.3|2656.3|2662|2656|2663.5|2657.5|2661.8|2655.8|25
1730282100000|2024-10-30 09:55:00|2661.8|2655.8|2660.8|2654.8|2662|2656|2660|2654|37
1730282400000|2024-10-30 10:00:00|2660.5|2654.5|2659.8|2653.8|2661.3|2655.3|2657.8|2651.8|45
1730282700000|2024-10-30 10:05:00|2660|2654|2660.3|2654.3|2660.8|2654.8|2659.3|2653.3|27
1730283000000|2024-10-30 10:10:00|2660.5|2654.5|2662.8|2656.8|2662.8|2656.8|2660.5|2654.5|17
1730283300000|2024-10-30 10:15:00|2663|2657|2660.5|2654.5|2663|2657|2659.3|2653.3|32
1730283600000|2024-10-30 10:20:00|2660.8|2654.8|2661.8|2655.8|2662.5|2656.5|2659.8|2653.8|37
1730283900000|2024-10-30 10:25:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2660.8|2654.8|19
1730284200000|2024-10-30 10:30:00|2661|2655|2659.8|2653.8|2661.3|2655.3|2659.5|2653.5|31
1730284500000|2024-10-30 10:35:00|2660|2654|2660|2654|2660|2654|2658.3|2652.3|23
1730284800000|2024-10-30 10:40:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2658|2652|13
1730285100000|2024-10-30 10:45:00|2656|2650|2656.5|2650.5|2656.5|2650.5|2654.8|2648.8|43
1730285400000|2024-10-30 10:50:00|2656.8|2650.8|2656|2650|2657.8|2651.8|2654.3|2648.3|51
1730285700000|2024-10-30 10:55:00|2655.8|2649.8|2658|2652|2658|2652|2655.8|2649.8|45
1730286000000|2024-10-30 11:00:00|2658.3|2652.3|2657|2651|2658.3|2652.3|2656.3|2650.3|28
1730286300000|2024-10-30 11:05:00|2657.3|2651.3|2657|2651|2658|2652|2657|2651|14
1730286600000|2024-10-30 11:10:00|2656.8|2650.8|2653.3|2647.3|2657.8|2651.8|2653|2647|34
1730286900000|2024-10-30 11:15:00|2653.5|2647.5|2657.3|2651.3|2657.3|2651.3|2653.5|2647.5|38
1730287200000|2024-10-30 11:20:00|2657|2651|2656.3|2650.3|2657|2651|2656.3|2650.3|8
1730287500000|2024-10-30 11:25:00|2656.5|2650.5|2656|2650|2657.3|2651.3|2655|2649|21
1730287800000|2024-10-30 11:30:00|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2654.5|2648.5|23
1730288100000|2024-10-30 11:35:00|2656.5|2650.5|2655.5|2649.5|2656.8|2650.8|2655|2649|17
1730288400000|2024-10-30 11:40:00|2655.8|2649.8|2656.5|2650.5|2657.3|2651.3|2655|2649|21
1730288700000|2024-10-30 11:45:00|2656.3|2650.3|2655.3|2649.3|2656.3|2650.3|2655.3|2649.3|15
1730289000000|2024-10-30 11:50:00|2655.5|2649.5|2652.5|2646.5|2655.8|2649.8|2651.8|2645.8|27
1730289300000|2024-10-30 11:55:00|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2651.3|2645.3|42
1730289600000|2024-10-30 12:00:00|2653.3|2647.3|2656|2650|2657|2651|2652.8|2646.8|67
1730289900000|2024-10-30 12:05:00|2656.3|2650.3|2655.5|2649.5|2657|2651|2655.3|2649.3|31
1730290200000|2024-10-30 12:10:00|2655.3|2649.3|2655|2649|2655.8|2649.8|2654.3|2648.3|48
1730290500000|2024-10-30 12:15:00|2654.5|2648.5|2654|2648|2655|2649|2651|2645|75
1730290800000|2024-10-30 12:20:00|2653.8|2647.8|2651|2645|2654.3|2648.3|2650.8|2644.8|30
1730291100000|2024-10-30 12:25:00|2650.8|2644.8|2656|2650|2656|2650|2650.8|2644.8|44
1730291400000|2024-10-30 12:30:00|2656.3|2650.3|2653.8|2647.8|2656.5|2650.5|2653.5|2647.5|49
1730291700000|2024-10-30 12:35:00|2653.5|2647.5|2657|2651|2658.3|2652.3|2652.5|2646.5|50
1730292000000|2024-10-30 12:40:00|2657.3|2651.3|2655.8|2649.8|2657.8|2651.8|2655.3|2649.3|32
1730292300000|2024-10-30 12:45:00|2656|2650|2655.5|2649.5|2656|2650|2653.5|2647.5|69
1730292600000|2024-10-30 12:50:00|2655.3|2649.3|2657.5|2651.5|2657.8|2651.8|2655.3|2649.3|56
1730292900000|2024-10-30 12:55:00|2657.3|2651.3|2656.3|2650.3|2657.5|2651.5|2654|2648|87
1730293200000|2024-10-30 13:00:00|2656.5|2650.5|2655.5|2649.5|2658|2652|2655.3|2649.3|107
1730293500000|2024-10-30 13:05:00|2655.8|2649.8|2656.3|2650.3|2656.5|2650.5|2655.3|2649.3|72
1730293800000|2024-10-30 13:10:00|2656|2650|2655.8|2649.8|2657.3|2651.3|2655.8|2649.8|64
1730294100000|2024-10-30 13:15:00|2655.5|2649.5|2652.3|2646.3|2655.8|2649.8|2651|2645|84
1730294400000|2024-10-30 13:20:00|2652|2646|2652.8|2646.8|2653.5|2647.5|2649.3|2643.3|114
1730294700000|2024-10-30 13:25:00|2652.5|2646.5|2652.3|2646.3|2653.3|2647.3|2651.3|2645.3|71
1730295000000|2024-10-30 13:30:00|2652|2646|2649|2643|2652.3|2646.3|2649|2643|100
1730295300000|2024-10-30 13:35:00|2648.8|2642.8|2646|2640|2650.8|2644.8|2645.8|2639.8|111
1730295600000|2024-10-30 13:40:00|2646.3|2640.3|2645.5|2639.5|2647.3|2641.3|2644.5|2638.5|84
1730295900000|2024-10-30 13:45:00|2645.3|2639.3|2648|2642|2648.3|2642.3|2644.8|2638.8|56
1730296200000|2024-10-30 13:50:00|2647.8|2641.8|2648.5|2642.5|2650|2644|2646.8|2640.8|95
1730296500000|2024-10-30 13:55:00|2648.3|2642.3|2650.5|2644.5|2650.8|2644.8|2648|2642|48
1730296800000|2024-10-30 14:00:00|2650.3|2644.3|2650|2644|2651.3|2645.3|2649.5|2643.5|65
1730297100000|2024-10-30 14:05:00|2649.8|2643.8|2648.8|2642.8|2650.5|2644.5|2647.8|2641.8|63
1730297400000|2024-10-30 14:10:00|2649|2643|2647.5|2641.5|2650.5|2644.5|2647.5|2641.5|69
1730297700000|2024-10-30 14:15:00|2647.8|2641.8|2645.5|2639.5|2650.3|2644.3|2645.3|2639.3|103
1730298000000|2024-10-30 14:20:00|2645.3|2639.3|2640.8|2634.8|2646.3|2640.3|2640|2634|68
1730298300000|2024-10-30 14:25:00|2641|2635|2640.8|2634.8|2641.5|2635.5|2639|2633|52
1730298600000|2024-10-30 14:30:00|2640.5|2634.5|2639.5|2633.5|2640.8|2634.8|2638.8|2632.8|96
1730298900000|2024-10-30 14:35:00|2639.3|2633.3|2632.9|2626.9|2639.3|2633.3|2632.1|2626.1|83
1730299200000|2024-10-30 14:40:00|2633|2627|2632.8|2626.8|2634.3|2628.3|2631.3|2625.3|106
1730299500000|2024-10-30 14:45:00|2632.5|2626.5|2634.8|2628.8|2635.5|2629.5|2630.5|2624.5|89
1730299800000|2024-10-30 14:50:00|2635|2629|2632|2626|2635.5|2629.5|2632|2626|111
1730300100000|2024-10-30 14:55:00|2631.8|2625.8|2629.8|2623.8|2631.8|2625.8|2628|2622|112
1730300400000|2024-10-30 15:00:00|2630|2624|2628.8|2622.8|2630.3|2624.3|2627.8|2621.8|108
1730300700000|2024-10-30 15:05:00|2628.5|2622.5|2624.5|2618.5|2629|2623|2624.3|2618.3|67
1730301000000|2024-10-30 15:10:00|2624.8|2618.8|2621|2615|2626.8|2620.8|2620.3|2614.3|134
1730301300000|2024-10-30 15:15:00|2621.3|2615.3|2625.3|2619.3|2625.8|2619.8|2620.3|2614.3|121
1730301600000|2024-10-30 15:20:00|2625.5|2619.5|2626.3|2620.3|2627|2621|2623.8|2617.8|60
1730301900000|2024-10-30 15:25:00|2626.5|2620.5|2625.5|2619.5|2626.8|2620.8|2623.8|2617.8|76
1730302200000|2024-10-30 15:30:00|2625.8|2619.8|2628|2622|2630.3|2624.3|2625.8|2619.8|112
1730302500000|2024-10-30 15:35:00|2628.3|2622.3|2629.3|2623.3|2630.5|2624.5|2627.5|2621.5|66
1730302800000|2024-10-30 15:40:00|2629.5|2623.5|2634|2628|2634.3|2628.3|2628.3|2622.3|53
1730303100000|2024-10-30 15:45:00|2633.8|2627.8|2634.3|2628.3|2634.8|2628.8|2633|2627|49
1730303400000|2024-10-30 15:50:00|2634.5|2628.5|2634.3|2628.3|2635.8|2629.8|2633|2627|34
1730303700000|2024-10-30 15:55:00|2634.5|2628.5|2630|2624|2634.5|2628.5|2629|2623|57
1730304000000|2024-10-30 16:00:00|2629.8|2623.8|2627|2621|2630|2624|2625.3|2619.3|101
1730304300000|2024-10-30 16:05:00|2626.8|2620.8|2626.8|2620.8|2628.8|2622.8|2624.5|2618.5|76
1730304600000|2024-10-30 16:10:00|2626.5|2620.5|2626.5|2620.5|2627.8|2621.8|2625.5|2619.5|55
1730304900000|2024-10-30 16:15:00|2626.3|2620.3|2625.8|2619.8|2627.3|2621.3|2623|2617|71
1730305200000|2024-10-30 16:20:00|2626|2620|2625.8|2619.8|2626.5|2620.5|2622.8|2616.8|57
1730305500000|2024-10-30 16:25:00|2626|2620|2619|2613|2626|2620|2616.5|2610.5|143
1730305800000|2024-10-30 16:30:00|2618.8|2612.8|2618.8|2612.8|2620|2614|2618.5|2612.5|30
1730306100000|2024-10-30 16:35:00|2619|2613|2619.5|2613.5|2620.3|2614.3|2618.8|2612.8|22
1730306400000|2024-10-30 16:40:00|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2618|2612|46
1730306700000|2024-10-30 16:45:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|16
1730307000000|2024-10-30 16:50:00|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.3|2613.3|26
1730307300000|2024-10-30 16:55:00|2619.5|2613.5|2619.5|2613.5|2620|2614|2618.8|2612.8|31
1730307600000|2024-10-30 17:00:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2618.8|2612.8|23
1730307900000|2024-10-30 17:05:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1730308200000|2024-10-30 17:10:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1730308500000|2024-10-30 17:15:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|4
1730309100000|2024-10-30 17:25:00|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619|2613|9
1730309400000|2024-10-30 17:30:00|2619|2613|2619.3|2613.3|2620|2614|2619|2613|15
1730309700000|2024-10-30 17:35:00|2619|2613|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|13
1730310000000|2024-10-30 17:40:00|2618.5|2612.5|2617.3|2611.3|2618.5|2612.5|2616.5|2610.5|28
1730310300000|2024-10-30 17:45:00|2617.5|2611.5|2618|2612|2619|2613|2617.5|2611.5|18
1730310600000|2024-10-30 17:50:00|2618.8|2612.8|2617.8|2611.8|2619|2613|2617.5|2611.5|27
1730310900000|2024-10-30 17:55:00|2618|2612|2617.8|2611.8|2618.8|2612.8|2617.5|2611.5|24
1730311200000|2024-10-30 18:00:00|2618|2612|2618|2612|2618|2612|2617.8|2611.8|11
1730311500000|2024-10-30 18:05:00|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|7
1730311800000|2024-10-30 18:10:00|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2618.3|2612.3|5
1730312100000|2024-10-30 18:15:00|2619|2613|2619|2613|2619.5|2613.5|2619|2613|8
1730312400000|2024-10-30 18:20:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|7
1730313000000|2024-10-30 18:30:00|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|5
1730313300000|2024-10-30 18:35:00|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|4
1730313600000|2024-10-30 18:40:00|2617.5|2611.5|2619|2613|2619|2613|2617.5|2611.5|8
1730313900000|2024-10-30 18:45:00|2618.8|2612.8|2619.3|2613.3|2620|2614|2618.8|2612.8|10
1730314200000|2024-10-30 18:50:00|2618.8|2612.8|2617.3|2611.3|2618.8|2612.8|2617|2611|9
1730314500000|2024-10-30 18:55:00|2621.8|2606.8|2622|2607|2623.3|2608.3|2621.8|2606.8|5
1730336400000|2024-10-31 01:00:00|2626.4|2620.4|2627.8|2621.8|2628.8|2622.8|2625.9|2619.9|68
1730336700000|2024-10-31 01:05:00|2627.5|2621.5|2629.8|2623.8|2630.3|2624.3|2626.8|2620.8|78
1730337000000|2024-10-31 01:10:00|2630|2624|2630.3|2624.3|2630.8|2624.8|2630|2624|16
1730337300000|2024-10-31 01:15:00|2630|2624|2629.8|2623.8|2630.8|2624.8|2629.3|2623.3|43
1730337600000|2024-10-31 01:20:00|2630.3|2624.3|2629|2623|2630.5|2624.5|2629|2623|35
1730337900000|2024-10-31 01:25:00|2629.3|2623.3|2628.5|2622.5|2630.3|2624.3|2628.5|2622.5|24
1730338200000|2024-10-31 01:30:00|2628.8|2622.8|2630.5|2624.5|2631.8|2625.8|2628.8|2622.8|73
1730338500000|2024-10-31 01:35:00|2630.8|2624.8|2628.8|2622.8|2631.5|2625.5|2628.8|2622.8|62
1730338800000|2024-10-31 01:40:00|2628.5|2622.5|2628.8|2622.8|2630.3|2624.3|2626.5|2620.5|51
1730339100000|2024-10-31 01:45:00|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|46
1730339400000|2024-10-31 01:50:00|2628.5|2622.5|2628.3|2622.3|2629.5|2623.5|2625.8|2619.8|58
1730339700000|2024-10-31 01:55:00|2628|2622|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|49
1730340000000|2024-10-31 02:00:00|2626.8|2620.8|2629.3|2623.3|2631.5|2625.5|2626.8|2620.8|51
1730340300000|2024-10-31 02:05:00|2629|2623|2629|2623|2631|2625|2628|2622|73
1730340600000|2024-10-31 02:10:00|2629.3|2623.3|2626.5|2620.5|2629.5|2623.5|2626.5|2620.5|58
1730340900000|2024-10-31 02:15:00|2626.8|2620.8|2627.8|2621.8|2628.5|2622.5|2626.8|2620.8|17
1730341200000|2024-10-31 02:20:00|2627.5|2621.5|2627|2621|2628.5|2622.5|2627|2621|19
1730341500000|2024-10-31 02:25:00|2627.3|2621.3|2628|2622|2628.5|2622.5|2626|2620|25
1730341800000|2024-10-31 02:30:00|2628.3|2622.3|2632.5|2626.5|2633.8|2627.8|2628.3|2622.3|59
1730342100000|2024-10-31 02:35:00|2632.3|2626.3|2631.5|2625.5|2633.3|2627.3|2631.3|2625.3|57
1730342400000|2024-10-31 02:40:00|2631.8|2625.8|2630.3|2624.3|2632.3|2626.3|2630|2624|51
1730342700000|2024-10-31 02:45:00|2630|2624|2627.5|2621.5|2630.5|2624.5|2627.5|2621.5|53
1730343000000|2024-10-31 02:50:00|2627.8|2621.8|2628|2622|2629|2623|2627.5|2621.5|85
1730343300000|2024-10-31 02:55:00|2627.8|2621.8|2627.3|2621.3|2628.8|2622.8|2626.3|2620.3|123
1730343600000|2024-10-31 03:00:00|2627.5|2621.5|2629|2623|2630.3|2624.3|2627|2621|217
1730343900000|2024-10-31 03:05:00|2628.8|2622.8|2627.5|2621.5|2628.8|2622.8|2627.5|2621.5|42
1730344200000|2024-10-31 03:10:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2627|2621|67
1730344500000|2024-10-31 03:15:00|2627.8|2621.8|2626.3|2620.3|2628|2622|2626.3|2620.3|39
1730344800000|2024-10-31 03:20:00|2626.5|2620.5|2625|2619|2627|2621|2624.5|2618.5|48
1730345100000|2024-10-31 03:25:00|2625.3|2619.3|2624.8|2615.8|2625.8|2619.3|2623.5|2615.8|37
1730345400000|2024-10-31 03:30:00|2625|2616|2623.3|2617.3|2625.5|2618|2623|2616|18
1730345700000|2024-10-31 03:35:00|2623|2617|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|25
1730346000000|2024-10-31 03:40:00|2622.3|2616.3|2621.5|2615.5|2622.5|2616.5|2620.8|2614.8|16
1730346300000|2024-10-31 03:45:00|2621.3|2615.3|2621.3|2615.3|2622|2616|2621.3|2615.3|11
1730346600000|2024-10-31 03:50:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2620.8|2614.8|16
1730346900000|2024-10-31 03:55:00|2622|2616|2621|2615|2622|2616|2621|2615|9
1730347200000|2024-10-31 04:00:00|2620.8|2614.8|2620.5|2614.5|2621.5|2615.5|2620.3|2614.3|17
1730347500000|2024-10-31 04:05:00|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|6
1730347800000|2024-10-31 04:10:00|2619.8|2613.8|2621|2615|2621.5|2615.5|2619.8|2613.8|14
1730348100000|2024-10-31 04:15:00|2621.3|2615.3|2621|2615|2621.5|2615.5|2621|2615|6
1730348400000|2024-10-31 04:20:00|2621.3|2615.3|2619.5|2613.5|2621.3|2615.3|2619.5|2613.5|8
1730348700000|2024-10-31 04:25:00|2619.3|2613.3|2619|2613|2619.5|2613.5|2618.8|2612.8|6
1730349000000|2024-10-31 04:30:00|2619.3|2613.3|2620.5|2614.5|2620.8|2614.8|2619.3|2613.3|10
1730349300000|2024-10-31 04:35:00|2620.8|2614.8|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|6
1730349600000|2024-10-31 04:40:00|2620.8|2614.8|2620.3|2614.3|2621|2615|2620|2614|10
1730349900000|2024-10-31 04:45:00|2620|2614|2618.5|2612.5|2620|2614|2618.5|2612.5|8
1730350200000|2024-10-31 04:50:00|2618.8|2612.8|2619|2613|2619.5|2613.5|2618.8|2612.8|8
1730350500000|2024-10-31 04:55:00|2619.3|2613.3|2619.8|2613.8|2620|2614|2619|2613|11
1730350800000|2024-10-31 05:00:00|2619.5|2613.5|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|19
1730351100000|2024-10-31 05:05:00|2620|2614|2621.5|2615.5|2622.3|2616.3|2620|2614|18
1730351400000|2024-10-31 05:10:00|2621.3|2615.3|2621|2615|2621.5|2615.5|2620.5|2614.5|19
1730351700000|2024-10-31 05:15:00|2620.8|2614.8|2620.5|2614.5|2621|2615|2620.3|2614.3|12
1730352000000|2024-10-31 05:20:00|2620.8|2614.8|2621|2615|2621.5|2615.5|2620.8|2614.8|10
1730352300000|2024-10-31 05:25:00|2621.3|2615.3|2622.3|2613.3|2622.8|2615.3|2621|2613.3|6
1730352600000|2024-10-31 05:30:00|2622|2613|2620.3|2614.3|2622.8|2615|2619.3|2611.8|84
1730352900000|2024-10-31 05:35:00|2619.8|2613.8|2619.3|2613.3|2620|2614|2619.3|2613.3|37
1730353200000|2024-10-31 05:40:00|2619|2613|2619.5|2613.5|2620|2614|2618.5|2612.5|33
1730353500000|2024-10-31 05:45:00|2619.3|2613.3|2619|2613|2621.8|2615.8|2619|2613|44
1730353800000|2024-10-31 05:50:00|2619.3|2613.3|2621.3|2615.3|2621.8|2615.8|2619|2613|61
1730354100000|2024-10-31 05:55:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2621|2615|50
1730354400000|2024-10-31 06:00:00|2622|2616|2629.5|2623.5|2630|2624|2622|2616|96
1730354700000|2024-10-31 06:05:00|2629.3|2623.3|2631.3|2625.3|2632.5|2626.5|2629|2623|93
1730355000000|2024-10-31 06:10:00|2631.5|2625.5|2630.5|2624.5|2632.5|2626.5|2629.5|2623.5|83
1730355300000|2024-10-31 06:15:00|2630.3|2624.3|2628|2622|2630.5|2624.5|2626.5|2620.5|72
1730355600000|2024-10-31 06:20:00|2627.8|2621.8|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|52
1730355900000|2024-10-31 06:25:00|2626.3|2620.3|2626.8|2620.8|2627.3|2621.3|2625.5|2619.5|38
1730356200000|2024-10-31 06:30:00|2626.5|2620.5|2624.8|2618.8|2626.5|2620.5|2624.3|2618.3|48
1730356500000|2024-10-31 06:35:00|2624.5|2618.5|2624.3|2618.3|2627.3|2621.3|2624.3|2618.3|63
1730356800000|2024-10-31 06:40:00|2624|2618|2623.5|2617.5|2625.5|2619.5|2623.5|2617.5|49
1730357100000|2024-10-31 06:45:00|2623.3|2617.3|2623.5|2617.5|2624.3|2618.3|2622|2616|47
1730357400000|2024-10-31 06:50:00|2623.3|2617.3|2622.5|2616.5|2623.5|2617.5|2621.5|2615.5|44
1730357700000|2024-10-31 06:55:00|2622.3|2616.3|2624.3|2615.3|2624.5|2616.3|2621|2614.5|38
1730358000000|2024-10-31 07:00:00|2624|2615|2622.5|2616.5|2624|2616.8|2620.5|2612.8|35
1730358300000|2024-10-31 07:05:00|2622.8|2616.8|2622|2616|2623.3|2617.3|2622|2616|16
1730358600000|2024-10-31 07:10:00|2621.8|2615.8|2621|2615|2622|2616|2620.5|2614.5|19
1730358900000|2024-10-31 07:15:00|2621.5|2615.5|2622.5|2616.5|2623|2617|2621|2615|20
1730359200000|2024-10-31 07:20:00|2622.8|2616.8|2622.3|2616.3|2624|2618|2622.3|2616.3|35
1730359500000|2024-10-31 07:25:00|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|27
1730359800000|2024-10-31 07:30:00|2624|2618|2628.8|2622.8|2629.3|2623.3|2623.8|2617.8|31
1730360100000|2024-10-31 07:35:00|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|11
1730360400000|2024-10-31 07:40:00|2629.3|2623.3|2630|2624|2630.8|2624.8|2628.5|2622.5|31
1730360700000|2024-10-31 07:45:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2627.3|2621.3|35
1730361000000|2024-10-31 07:50:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629.3|2623.3|23
1730361300000|2024-10-31 07:55:00|2630.8|2624.8|2631.5|2625.5|2632.8|2626.8|2630.8|2624.8|45
1730361600000|2024-10-31 08:00:00|2631.8|2625.8|2630.3|2624.3|2632.8|2626.8|2627.1|2621.1|116
1730361900000|2024-10-31 08:05:00|2630|2624|2629.5|2623.5|2631.3|2625.3|2628|2622|100
1730362200000|2024-10-31 08:10:00|2629.8|2623.8|2631.8|2625.8|2632.8|2626.8|2629.8|2623.8|77
1730362500000|2024-10-31 08:15:00|2632|2626|2633.8|2627.8|2634.8|2628.8|2632|2626|60
1730362800000|2024-10-31 08:20:00|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.5|2625.5|69
1730363100000|2024-10-31 08:25:00|2631.5|2625.5|2629|2623|2632.5|2626.5|2629|2623|69
1730363400000|2024-10-31 08:30:00|2629.3|2623.3|2633|2627|2633.8|2627.8|2629|2623|56
1730363700000|2024-10-31 08:35:00|2632.8|2626.8|2633.3|2627.3|2634.5|2628.5|2631.8|2625.8|46
1730364000000|2024-10-31 08:40:00|2633|2627|2634.3|2628.3|2634.3|2628.3|2632.5|2626.5|28
1730364300000|2024-10-31 08:45:00|2634.5|2628.5|2635.5|2629.5|2636|2630|2634.5|2628.5|29
1730364600000|2024-10-31 08:50:00|2635.3|2629.3|2635.8|2629.8|2636.3|2630.3|2635.3|2629.3|16
1730364900000|2024-10-31 08:55:00|2635.5|2629.5|2632.5|2626.5|2635.5|2629.5|2631.8|2625.8|39
1730365200000|2024-10-31 09:00:00|2632.3|2626.3|2639.6|2633.6|2639.9|2633.9|2631.5|2625.5|118
1730365500000|2024-10-31 09:05:00|2639.5|2633.5|2636|2630|2640.5|2634.5|2634.9|2628.9|116
1730365800000|2024-10-31 09:10:00|2636.3|2630.3|2637.8|2631.8|2638.3|2632.3|2635.5|2629.5|58
1730366100000|2024-10-31 09:15:00|2637.5|2631.5|2638.5|2632.5|2638.5|2632.5|2635.3|2629.3|49
1730366400000|2024-10-31 09:20:00|2638.8|2632.8|2638|2632|2639.3|2633.3|2635.8|2629.8|32
1730366700000|2024-10-31 09:25:00|2638.3|2632.3|2639|2633|2640.3|2634.3|2637.5|2631.5|36
1730367000000|2024-10-31 09:30:00|2639.3|2633.3|2636|2630|2639.8|2633.8|2635.8|2629.8|51
1730367300000|2024-10-31 09:35:00|2635.8|2629.8|2636|2630|2638|2632|2635.3|2629.3|35
1730367600000|2024-10-31 09:40:00|2635.8|2629.8|2634.8|2628.8|2637|2631|2634.8|2628.8|56
1730367900000|2024-10-31 09:45:00|2634.3|2628.3|2637|2631|2638|2632|2633.3|2627.3|43
1730368200000|2024-10-31 09:50:00|2637.3|2631.3|2636|2630|2637.5|2631.5|2635.3|2629.3|47
1730368500000|2024-10-31 09:55:00|2635.8|2629.8|2633.5|2627.5|2637.3|2631.3|2631.8|2625.8|69
1730368800000|2024-10-31 10:00:00|2633.3|2627.3|2632|2626|2634|2628|2630|2624|53
1730369100000|2024-10-31 10:05:00|2632.3|2626.3|2632.5|2626.5|2632.8|2626.8|2630.8|2624.8|78
1730369400000|2024-10-31 10:10:00|2632.3|2626.3|2632.5|2626.5|2633.8|2627.8|2632.3|2626.3|22
1730369700000|2024-10-31 10:15:00|2632.3|2626.3|2633.3|2627.3|2634.3|2628.3|2632.3|2626.3|33
1730370000000|2024-10-31 10:20:00|2633|2627|2633.3|2627.3|2634.3|2628.3|2632.8|2626.8|35
1730370300000|2024-10-31 10:25:00|2633.5|2627.5|2633|2627|2634.3|2628.3|2631.8|2625.8|50
1730370600000|2024-10-31 10:30:00|2632.8|2626.8|2631.8|2625.8|2633.3|2627.3|2630.8|2624.8|32
1730370900000|2024-10-31 10:35:00|2632|2626|2629.3|2623.3|2632.3|2626.3|2629.3|2623.3|21
1730371200000|2024-10-31 10:40:00|2629|2623|2630.5|2624.5|2631.5|2625.5|2628.8|2622.8|37
1730371500000|2024-10-31 10:45:00|2630.8|2624.8|2630.3|2624.3|2631.8|2625.8|2629.8|2623.8|24
1730371800000|2024-10-31 10:50:00|2630|2624|2630.5|2624.5|2630.8|2624.8|2629.8|2623.8|26
1730372100000|2024-10-31 10:55:00|2630.3|2624.3|2630.3|2624.3|2631.3|2625.3|2630|2624|14
1730372400000|2024-10-31 11:00:00|2630.5|2624.5|2632|2626|2632.5|2626.5|2630|2624|49
1730372700000|2024-10-31 11:05:00|2632.3|2626.3|2633.5|2627.5|2634.3|2628.3|2632|2626|43
1730373000000|2024-10-31 11:10:00|2633.8|2627.8|2631.5|2625.5|2634.3|2628.3|2630.8|2624.8|45
1730373300000|2024-10-31 11:15:00|2631.8|2625.8|2633.5|2627.5|2634|2628|2631.8|2625.8|56
1730373600000|2024-10-31 11:20:00|2633.8|2627.8|2633.8|2627.8|2634|2628|2633|2627|37
1730373900000|2024-10-31 11:25:00|2634|2628|2632.8|2626.8|2634|2628|2632.8|2626.8|51
1730374200000|2024-10-31 11:30:00|2632.5|2626.5|2632|2626|2633|2627|2631.5|2625.5|28
1730374500000|2024-10-31 11:35:00|2632.3|2626.3|2633.5|2627.5|2633.5|2627.5|2630|2624|30
1730374800000|2024-10-31 11:40:00|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2632|2626|27
1730375100000|2024-10-31 11:45:00|2633.3|2627.3|2634|2628|2634.8|2628.8|2633.3|2627.3|30
1730375400000|2024-10-31 11:50:00|2634.3|2628.3|2635.5|2629.5|2636.3|2630.3|2634.3|2628.3|34
1730375700000|2024-10-31 11:55:00|2635.8|2629.8|2636.8|2630.8|2637.3|2631.3|2635.8|2629.8|45
1730376000000|2024-10-31 12:00:00|2637|2631|2638.8|2632.8|2638.8|2632.8|2636.5|2630.5|30
1730376300000|2024-10-31 12:05:00|2638.5|2632.5|2637.5|2631.5|2638.8|2632.8|2636.8|2630.8|33
1730376600000|2024-10-31 12:10:00|2637.8|2631.8|2640|2634|2641.8|2635.8|2637.8|2631.8|65
1730376900000|2024-10-31 12:15:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2638.3|2632.3|60
1730377200000|2024-10-31 12:20:00|2639.3|2633.3|2640.8|2634.8|2641.5|2635.5|2639|2633|48
1730377500000|2024-10-31 12:25:00|2640.5|2634.5|2640|2634|2641|2635|2639.5|2633.5|31
1730377800000|2024-10-31 12:30:00|2640.3|2634.3|2642|2636|2643.3|2637.3|2638.8|2632.8|159
1730378100000|2024-10-31 12:35:00|2641.8|2635.8|2640.8|2634.8|2642|2636|2640.3|2634.3|112
1730378400000|2024-10-31 12:40:00|2640.5|2634.5|2640.3|2634.3|2641|2635|2639.3|2633.3|93
1730378700000|2024-10-31 12:45:00|2640|2634|2639|2633|2640|2634|2637|2631|94
1730379000000|2024-10-31 12:50:00|2639.3|2633.3|2641.8|2635.8|2643.5|2637.5|2639.3|2633.3|113
1730379300000|2024-10-31 12:55:00|2641.5|2635.5|2644.3|2638.3|2648.3|2642.3|2640.5|2634.5|117
1730379600000|2024-10-31 13:00:00|2644.1|2638.1|2650.8|2644.8|2652|2646|2644.1|2638.1|206
1730379900000|2024-10-31 13:05:00|2651|2645|2648.8|2642.8|2651.8|2645.8|2646.8|2640.8|184
1730380200000|2024-10-31 13:10:00|2649|2643|2648.8|2642.8|2650.8|2644.8|2648.3|2642.3|148
1730380500000|2024-10-31 13:15:00|2648.5|2642.5|2646.3|2640.3|2648.5|2642.5|2645.8|2639.8|115
1730380800000|2024-10-31 13:20:00|2646|2640|2644.8|2638.8|2646.8|2640.8|2644.3|2638.3|101
1730381100000|2024-10-31 13:25:00|2644.5|2638.5|2644.3|2638.3|2645.8|2639.8|2642.3|2636.3|119
1730381400000|2024-10-31 13:30:00|2644|2638|2640.3|2634.3|2644.3|2638.3|2640.3|2634.3|125
1730381700000|2024-10-31 13:35:00|2640|2634|2642|2636|2642.5|2636.5|2639|2633|124
1730382000000|2024-10-31 13:40:00|2641.8|2635.8|2641.5|2635.5|2642.8|2636.8|2640.8|2634.8|101
1730382300000|2024-10-31 13:45:00|2641.3|2635.3|2636|2630|2641.8|2635.8|2636|2630|101
1730382600000|2024-10-31 13:50:00|2635.8|2629.8|2631.5|2625.5|2636|2630|2629.5|2623.5|143
1730382900000|2024-10-31 13:55:00|2631.3|2625.3|2628.5|2622.5|2631.8|2625.8|2627.3|2621.3|159
1730383200000|2024-10-31 14:00:00|2628.3|2622.3|2623.8|2617.8|2628.3|2622.3|2623.8|2617.8|176
1730383500000|2024-10-31 14:05:00|2623.5|2617.5|2628|2622|2628|2622|2621|2615|147
1730383800000|2024-10-31 14:10:00|2627.8|2621.8|2624.3|2618.3|2628|2622|2624.3|2618.3|128
1730384100000|2024-10-31 14:15:00|2624|2618|2629.8|2623.8|2630|2624|2624|2618|115
1730384400000|2024-10-31 14:20:00|2629.5|2623.5|2626.3|2620.3|2630.5|2624.5|2625.8|2619.8|97
1730384700000|2024-10-31 14:25:00|2626|2620|2622.5|2616.5|2627|2621|2622.5|2616.5|95
1730385000000|2024-10-31 14:30:00|2622.3|2616.3|2620.3|2614.3|2623.5|2617.5|2619|2613|76
1730385300000|2024-10-31 14:35:00|2619.8|2613.8|2620.5|2614.5|2622.3|2616.3|2619.3|2613.3|97
1730385600000|2024-10-31 14:40:00|2620.3|2614.3|2618.8|2612.8|2621.5|2615.5|2617.8|2611.8|94
1730385900000|2024-10-31 14:45:00|2618.5|2612.5|2620.5|2614.5|2620.8|2614.8|2618.3|2612.3|112
1730386200000|2024-10-31 14:50:00|2620.3|2614.3|2622|2616|2622.3|2616.3|2619.5|2613.5|96
1730386500000|2024-10-31 14:55:00|2621.8|2615.8|2618.8|2612.8|2623.5|2617.5|2618.3|2612.3|125
1730386800000|2024-10-31 15:00:00|2618.5|2612.5|2614.3|2608.3|2618.5|2612.5|2613.8|2607.8|167
1730387100000|2024-10-31 15:05:00|2614.5|2608.5|2620|2614|2621.3|2615.3|2614.5|2608.5|123
1730387400000|2024-10-31 15:10:00|2619.8|2613.8|2618.3|2612.3|2620.3|2614.3|2617.3|2611.3|102
1730387700000|2024-10-31 15:15:00|2618.5|2612.5|2619|2613|2621.3|2615.3|2618.3|2612.3|76
1730388000000|2024-10-31 15:20:00|2618.8|2612.8|2619.8|2613.8|2620.3|2614.3|2618.3|2612.3|90
1730388300000|2024-10-31 15:25:00|2619.5|2613.5|2623.3|2617.3|2623.5|2617.5|2618.8|2612.8|81
1730388600000|2024-10-31 15:30:00|2623|2617|2619.3|2613.3|2625.3|2619.3|2619|2613|102
1730388900000|2024-10-31 15:35:00|2619|2613|2618.5|2612.5|2621|2615|2617.5|2611.5|110
1730389200000|2024-10-31 15:40:00|2618.3|2612.3|2615.3|2609.3|2619.3|2613.3|2613.8|2607.8|147
1730389500000|2024-10-31 15:45:00|2615|2609|2610.5|2604.5|2615.8|2609.8|2610.3|2604.3|89
1730389800000|2024-10-31 15:50:00|2610.3|2604.3|2612.8|2606.8|2612.8|2606.8|2609.3|2603.3|76
1730390100000|2024-10-31 15:55:00|2612.5|2606.5|2616.8|2610.8|2617|2611|2611.5|2605.5|80
1730390400000|2024-10-31 16:00:00|2616.5|2610.5|2615.3|2609.3|2617.3|2611.3|2614.8|2608.8|58
1730390700000|2024-10-31 16:05:00|2615|2609|2614.8|2608.8|2615.8|2609.8|2613.3|2607.3|54
1730391000000|2024-10-31 16:10:00|2614.5|2608.5|2616.3|2610.3|2616.5|2610.5|2613.3|2607.3|63
1730391300000|2024-10-31 16:15:00|2616.5|2610.5|2617.5|2611.5|2618.3|2612.3|2614.8|2608.8|70
1730391600000|2024-10-31 16:20:00|2617.3|2611.3|2615.5|2609.5|2621.3|2615.3|2613.8|2607.8|116
1730391900000|2024-10-31 16:25:00|2615.8|2609.8|2620.8|2614.8|2622.9|2616.9|2615.8|2609.8|211
1730392200000|2024-10-31 16:30:00|2620.5|2614.5|2620.3|2614.3|2622.3|2616.3|2620|2614|53
1730392500000|2024-10-31 16:35:00|2620|2614|2619.5|2613.5|2620.5|2614.5|2619|2613|45
1730392800000|2024-10-31 16:40:00|2619.3|2613.3|2620.3|2614.3|2620.8|2614.8|2619.3|2613.3|33
1730393100000|2024-10-31 16:45:00|2620.5|2614.5|2621.3|2615.3|2621.8|2615.8|2619.5|2613.5|32
1730393400000|2024-10-31 16:50:00|2621.5|2615.5|2622.8|2616.8|2622.8|2616.8|2621|2615|24
1730393700000|2024-10-31 16:55:00|2623|2617|2625.3|2619.3|2625.5|2619.5|2622.3|2616.3|54
1730394000000|2024-10-31 17:00:00|2625|2619|2625|2619|2625|2619|2624|2618|21
1730394300000|2024-10-31 17:05:00|2624.8|2618.8|2623.8|2617.8|2625.5|2619.5|2623.8|2617.8|17
1730394600000|2024-10-31 17:10:00|2624|2618|2625.5|2619.5|2625.5|2619.5|2624|2618|5
1730394900000|2024-10-31 17:15:00|2625.3|2619.3|2626|2620|2626.5|2620.5|2625.3|2619.3|12
1730395200000|2024-10-31 17:20:00|2625.8|2619.8|2624.8|2618.8|2626|2620|2624.8|2618.8|7
1730395500000|2024-10-31 17:25:00|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.5|2617.5|18
1730395800000|2024-10-31 17:30:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|6
1730396100000|2024-10-31 17:35:00|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1730396400000|2024-10-31 17:40:00|2624.3|2618.3|2624.8|2618.8|2625.5|2619.5|2624.3|2618.3|25
1730396700000|2024-10-31 17:45:00|2624.3|2618.3|2622.8|2616.8|2624.3|2618.3|2622.8|2616.8|18
1730397000000|2024-10-31 17:50:00|2623|2617|2622.8|2616.8|2623.3|2617.3|2621.5|2615.5|15
1730397300000|2024-10-31 17:55:00|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|3
1730397600000|2024-10-31 18:00:00|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1730397900000|2024-10-31 18:05:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1730398200000|2024-10-31 18:10:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|4
1730398500000|2024-10-31 18:15:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|16
1730398800000|2024-10-31 18:20:00|2622.3|2616.3|2623|2617|2623.5|2617.5|2622.3|2616.3|12
1730399100000|2024-10-31 18:25:00|2623.5|2617.5|2624.5|2618.5|2625.3|2619.3|2623.5|2617.5|11
1730399400000|2024-10-31 18:30:00|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|8
1730399700000|2024-10-31 18:35:00|2626.3|2620.3|2626.3|2620.3|2627|2621|2626|2620|10
1730400000000|2024-10-31 18:40:00|2626|2620|2626.5|2620.5|2626.5|2620.5|2624.3|2618.3|16
1730400300000|2024-10-31 18:45:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1730400600000|2024-10-31 18:50:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|5
1730400900000|2024-10-31 18:55:00|2630.3|2615.3|2632.3|2617.3|2632.3|2617.3|2630.3|2615.3|8
1730422800000|2024-11-01 01:00:00|2630.5|2624.5|2629.9|2623.9|2631.6|2625.6|2629.4|2623.4|27
1730423100000|2024-11-01 01:05:00|2629.6|2623.6|2629.8|2623.8|2630.9|2624.9|2628.1|2622.1|70
1730423400000|2024-11-01 01:10:00|2629.5|2623.5|2631.8|2625.8|2631.8|2625.8|2629.5|2623.5|30
1730423700000|2024-11-01 01:15:00|2631.3|2625.3|2631.8|2625.8|2632|2626|2630.5|2624.5|24
1730424000000|2024-11-01 01:20:00|2631.5|2625.5|2632.8|2626.8|2633.5|2627.5|2631|2625|35
1730424300000|2024-11-01 01:25:00|2632.5|2626.5|2632|2626|2633|2627|2631.5|2625.5|39
1730424600000|2024-11-01 01:30:00|2631.8|2625.8|2630.3|2624.3|2633.5|2627.5|2629.5|2623.5|65
1730424900000|2024-11-01 01:35:00|2630.5|2624.5|2627.8|2621.8|2631|2625|2627.3|2621.3|74
1730425200000|2024-11-01 01:40:00|2628|2622|2626|2620|2629|2623|2623.5|2617.5|88
1730425500000|2024-11-01 01:45:00|2626.3|2620.3|2628|2622|2629.8|2623.8|2626.3|2620.3|77
1730425800000|2024-11-01 01:50:00|2627.8|2621.8|2628|2622|2629.8|2623.8|2627.5|2621.5|46
1730426100000|2024-11-01 01:55:00|2628.3|2622.3|2629|2623|2629.8|2623.8|2627|2621|67
1730426400000|2024-11-01 02:00:00|2628.8|2622.8|2628.8|2622.8|2630.5|2624.5|2627.5|2621.5|93
1730426700000|2024-11-01 02:05:00|2629|2623|2628.3|2622.3|2630.5|2624.5|2628|2622|75
1730427000000|2024-11-01 02:10:00|2628.5|2622.5|2626.5|2620.5|2629.5|2623.5|2626|2620|63
1730427300000|2024-11-01 02:15:00|2626.8|2620.8|2628.3|2622.3|2628.3|2622.3|2626.5|2620.5|18
1730427600000|2024-11-01 02:20:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|10
1730427900000|2024-11-01 02:25:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2626.8|2620.8|15
1730428200000|2024-11-01 02:30:00|2628.3|2622.3|2629.3|2623.3|2629.8|2623.8|2627|2621|98
1730428500000|2024-11-01 02:35:00|2629|2623|2627.5|2621.5|2629.3|2623.3|2627.3|2621.3|69
1730428800000|2024-11-01 02:40:00|2627.3|2621.3|2631.8|2625.8|2631.8|2625.8|2626.5|2620.5|97
1730429100000|2024-11-01 02:45:00|2631.5|2625.5|2634.5|2628.5|2635|2629|2630.8|2624.8|82
1730429400000|2024-11-01 02:50:00|2634.3|2628.3|2634.5|2628.5|2635.5|2629.5|2633|2627|58
1730429700000|2024-11-01 02:55:00|2634.8|2628.8|2636|2630|2636.3|2630.3|2634|2628|51
1730430000000|2024-11-01 03:00:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2634.3|2628.3|47
1730430300000|2024-11-01 03:05:00|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.5|2629.5|65
1730430600000|2024-11-01 03:10:00|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2636.5|2630.5|35
1730430900000|2024-11-01 03:15:00|2637|2631|2639|2633|2639.5|2633.5|2636|2630|60
1730431200000|2024-11-01 03:20:00|2639.3|2633.3|2639|2633|2639.5|2633.5|2637.8|2631.8|62
1730431500000|2024-11-01 03:25:00|2639.3|2633.3|2641.8|2632.8|2642|2633.5|2638.3|2630.8|34
1730431800000|2024-11-01 03:30:00|2642|2633|2640.8|2634.8|2642|2634.8|2640.3|2633|7
1730432100000|2024-11-01 03:35:00|2641|2635|2641.8|2635.8|2642|2636|2641|2635|10
1730432400000|2024-11-01 03:40:00|2642|2636|2645.5|2639.5|2645.8|2639.8|2641.8|2635.8|28
1730432700000|2024-11-01 03:45:00|2645.8|2639.8|2644.5|2638.5|2646|2640|2643.5|2637.5|21
1730433000000|2024-11-01 03:50:00|2644.8|2638.8|2645|2639|2645|2639|2644.5|2638.5|8
1730433300000|2024-11-01 03:55:00|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|4
1730433600000|2024-11-01 04:00:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|6
1730433900000|2024-11-01 04:05:00|2645.3|2639.3|2644|2638|2645.5|2639.5|2644|2638|9
1730434200000|2024-11-01 04:10:00|2644.3|2638.3|2642.5|2636.5|2644.5|2638.5|2640.3|2634.3|37
1730434500000|2024-11-01 04:15:00|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642|2636|4
1730434800000|2024-11-01 04:20:00|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.5|2636.5|5
1730435100000|2024-11-01 04:25:00|2643|2637|2643.8|2637.8|2643.8|2637.8|2643|2637|6
1730435400000|2024-11-01 04:30:00|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|5
1730436000000|2024-11-01 04:40:00|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.3|2637.3|9
1730436300000|2024-11-01 04:45:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|4
1730436600000|2024-11-01 04:50:00|2643.3|2637.3|2642.3|2636.3|2643.3|2637.3|2641.3|2635.3|14
1730436900000|2024-11-01 04:55:00|2642|2636|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|7
1730437200000|2024-11-01 05:00:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641|2635|10
1730437500000|2024-11-01 05:05:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641.5|2635.5|17
1730437800000|2024-11-01 05:10:00|2641.5|2635.5|2639.8|2633.8|2641.5|2635.5|2639.5|2633.5|21
1730438100000|2024-11-01 05:15:00|2639.5|2633.5|2637.5|2631.5|2640|2634|2637.3|2631.3|22
1730438400000|2024-11-01 05:20:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|8
1730438700000|2024-11-01 05:25:00|2637.8|2631.8|2638.5|2629.5|2639|2631.8|2637.3|2629.5|7
1730439000000|2024-11-01 05:30:00|2638|2629|2637|2631|2638.5|2631.5|2636.3|2628.5|29
1730439300000|2024-11-01 05:35:00|2636.8|2630.8|2637.3|2631.3|2637.8|2631.8|2636.8|2630.8|24
1730439600000|2024-11-01 05:40:00|2637|2631|2637.8|2631.8|2640.5|2634.5|2637|2631|30
1730439900000|2024-11-01 05:45:00|2638|2632|2636.5|2630.5|2639|2633|2636|2630|51
1730440200000|2024-11-01 05:50:00|2636.8|2630.8|2638|2632|2638.8|2632.8|2636.8|2630.8|37
1730440500000|2024-11-01 05:55:00|2638.3|2632.3|2639.3|2633.3|2639.5|2633.5|2638|2632|39
1730440800000|2024-11-01 06:00:00|2639|2633|2640|2634|2642|2636|2638.8|2632.8|69
1730441100000|2024-11-01 06:05:00|2639.8|2633.8|2637.5|2631.5|2640|2634|2637.3|2631.3|42
1730441400000|2024-11-01 06:10:00|2637.3|2631.3|2638.3|2632.3|2638.8|2632.8|2637.3|2631.3|29
1730441700000|2024-11-01 06:15:00|2638|2632|2633.8|2627.8|2639.3|2633.3|2633.8|2627.8|44
1730442000000|2024-11-01 06:20:00|2634|2628|2636|2630|2637|2631|2633.3|2627.3|59
1730442300000|2024-11-01 06:25:00|2635.8|2629.8|2636.5|2630.5|2636.5|2630.5|2635|2629|24
1730442600000|2024-11-01 06:30:00|2636.3|2630.3|2636.3|2630.3|2638.3|2632.3|2635.5|2629.5|36
1730442900000|2024-11-01 06:35:00|2636.5|2630.5|2637|2631|2637.5|2631.5|2635.5|2629.5|43
1730443200000|2024-11-01 06:40:00|2636.8|2630.8|2637.5|2631.5|2637.8|2631.8|2636|2630|37
1730443500000|2024-11-01 06:45:00|2637.8|2631.8|2638.3|2632.3|2639.5|2633.5|2637.8|2631.8|24
1730443800000|2024-11-01 06:50:00|2638.5|2632.5|2636|2630|2638.5|2632.5|2634.3|2628.3|55
1730444100000|2024-11-01 06:55:00|2636.3|2630.3|2637.5|2628.5|2637.5|2630.5|2635.5|2628.5|33
1730444400000|2024-11-01 07:00:00|2637.3|2628.3|2637|2631|2637.3|2631.3|2636|2627.8|14
1730444700000|2024-11-01 07:05:00|2636.8|2630.8|2631.5|2625.5|2637|2631|2631.5|2625.5|47
1730445000000|2024-11-01 07:10:00|2631.8|2625.8|2631.8|2625.8|2632.3|2626.3|2631.5|2625.5|18
1730445300000|2024-11-01 07:15:00|2632|2626|2632.3|2626.3|2634.3|2628.3|2631.5|2625.5|22
1730445600000|2024-11-01 07:20:00|2632.5|2626.5|2634.3|2628.3|2634.5|2628.5|2632.5|2626.5|10
1730445900000|2024-11-01 07:25:00|2634.5|2628.5|2634.5|2628.5|2637|2631|2634.3|2628.3|40
1730446200000|2024-11-01 07:30:00|2634.8|2628.8|2634.8|2628.8|2636|2630|2634|2628|22
1730446500000|2024-11-01 07:35:00|2634.5|2628.5|2637|2631|2637.3|2631.3|2634.5|2628.5|22
1730446800000|2024-11-01 07:40:00|2636.8|2630.8|2635.3|2629.3|2638.3|2632.3|2635|2629|28
1730447100000|2024-11-01 07:45:00|2635|2629|2632|2626|2637|2631|2631.8|2625.8|53
1730447400000|2024-11-01 07:50:00|2631.8|2625.8|2630.5|2624.5|2633|2627|2628.5|2622.5|33
1730447700000|2024-11-01 07:55:00|2630.8|2624.8|2633|2627|2633|2627|2630.8|2624.8|35
1730448000000|2024-11-01 08:00:00|2630.5|2624.5|2634.3|2628.3|2638.1|2632.1|2630.5|2624.5|134
1730448300000|2024-11-01 08:05:00|2634.5|2628.5|2637|2631|2637.5|2631.5|2632.5|2626.5|78
1730448600000|2024-11-01 08:10:00|2637.3|2631.3|2638.3|2632.3|2638.8|2632.8|2636|2630|54
1730448900000|2024-11-01 08:15:00|2638|2632|2633.5|2627.5|2638|2632|2633.5|2627.5|49
1730449200000|2024-11-01 08:20:00|2633.3|2627.3|2632.3|2626.3|2633.8|2627.8|2631.8|2625.8|29
1730449500000|2024-11-01 08:25:00|2632|2626|2632|2626|2633|2627|2630.3|2624.3|35
1730449800000|2024-11-01 08:30:00|2631.8|2625.8|2632.3|2626.3|2633.5|2627.5|2629.5|2623.5|64
1730450100000|2024-11-01 08:35:00|2632.5|2626.5|2634.8|2628.8|2635|2629|2632.5|2626.5|33
1730450400000|2024-11-01 08:40:00|2634.5|2628.5|2636.3|2630.3|2636.3|2630.3|2633.8|2627.8|20
1730450700000|2024-11-01 08:45:00|2636.5|2630.5|2635|2629|2636.8|2630.8|2634|2628|42
1730451000000|2024-11-01 08:50:00|2635.3|2629.3|2637.8|2631.8|2638|2632|2634.8|2628.8|39
1730451300000|2024-11-01 08:55:00|2638|2632|2640.8|2634.8|2642.5|2636.5|2638|2632|44
1730451600000|2024-11-01 09:00:00|2641|2635|2643.8|2637.8|2645|2639|2641|2635|91
1730451900000|2024-11-01 09:05:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2641.8|2635.8|60
1730452200000|2024-11-01 09:10:00|2644.5|2638.5|2650|2644|2651.3|2645.3|2644.5|2638.5|105
1730452500000|2024-11-01 09:15:00|2650.3|2644.3|2648.5|2642.5|2651|2645|2647.3|2641.3|57
1730452800000|2024-11-01 09:20:00|2648.3|2642.3|2649.8|2643.8|2650|2644|2647.5|2641.5|25
1730453100000|2024-11-01 09:25:00|2649.5|2643.5|2647.8|2641.8|2649.8|2643.8|2647.8|2641.8|32
1730453400000|2024-11-01 09:30:00|2647.5|2641.5|2647.8|2641.8|2648.5|2642.5|2647.5|2641.5|16
1730453700000|2024-11-01 09:35:00|2647.3|2641.3|2645.5|2639.5|2647.3|2641.3|2645.3|2639.3|23
1730454000000|2024-11-01 09:40:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2644.3|2638.3|24
1730454300000|2024-11-01 09:45:00|2645.3|2639.3|2642.8|2636.8|2645.5|2639.5|2642.3|2636.3|21
1730454600000|2024-11-01 09:50:00|2643|2637|2643.8|2637.8|2645|2639|2642.8|2636.8|22
1730454900000|2024-11-01 09:55:00|2644|2638|2645.5|2639.5|2645.8|2639.8|2644|2638|26
1730455200000|2024-11-01 10:00:00|2645.8|2639.8|2646|2640|2646.3|2640.3|2642.3|2636.3|48
1730455500000|2024-11-01 10:05:00|2646.3|2640.3|2646.5|2640.5|2648|2642|2645.8|2639.8|26
1730455800000|2024-11-01 10:10:00|2646.3|2640.3|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|17
1730456100000|2024-11-01 10:15:00|2646.8|2640.8|2644.5|2638.5|2646.8|2640.8|2644.5|2638.5|20
1730456400000|2024-11-01 10:20:00|2644.8|2638.8|2643.8|2637.8|2645|2639|2643.5|2637.5|22
1730456700000|2024-11-01 10:25:00|2644|2638|2645.3|2639.3|2645.8|2639.8|2644|2638|10
1730457000000|2024-11-01 10:30:00|2645|2639|2644.3|2638.3|2645|2639|2643.8|2637.8|18
1730457300000|2024-11-01 10:35:00|2644|2638|2641.5|2635.5|2644|2638|2641.5|2635.5|13
1730457600000|2024-11-01 10:40:00|2641.3|2635.3|2639.8|2633.8|2641.5|2635.5|2639.3|2633.3|27
1730457900000|2024-11-01 10:45:00|2640|2634|2641.5|2635.5|2641.8|2635.8|2639.5|2633.5|20
1730458200000|2024-11-01 10:50:00|2641.3|2635.3|2643|2637|2643.8|2637.8|2641.3|2635.3|27
1730458500000|2024-11-01 10:55:00|2642.8|2636.8|2641.5|2635.5|2642.8|2636.8|2640.8|2634.8|27
1730458800000|2024-11-01 11:00:00|2641.8|2635.8|2643.5|2637.5|2643.5|2637.5|2641.5|2635.5|17
1730459100000|2024-11-01 11:05:00|2643.8|2637.8|2642|2636|2644.3|2638.3|2641|2635|35
1730459400000|2024-11-01 11:10:00|2642.3|2636.3|2638|2632|2642.3|2636.3|2638|2632|22
1730459700000|2024-11-01 11:15:00|2638.3|2632.3|2637.5|2631.5|2639|2633|2636.8|2630.8|15
1730460000000|2024-11-01 11:20:00|2637.8|2631.8|2640.3|2634.3|2642|2636|2637.5|2631.5|31
1730460300000|2024-11-01 11:25:00|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2638.8|2632.8|19
1730460600000|2024-11-01 11:30:00|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2637.8|2631.8|19
1730460900000|2024-11-01 11:35:00|2638.5|2632.5|2637.8|2631.8|2639|2633|2637.3|2631.3|15
1730461200000|2024-11-01 11:40:00|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|11
1730461500000|2024-11-01 11:45:00|2638.5|2632.5|2639|2633|2639|2633|2638.3|2632.3|9
1730461800000|2024-11-01 11:50:00|2638.8|2632.8|2642|2636|2642.3|2636.3|2638.8|2632.8|24
1730462100000|2024-11-01 11:55:00|2641.8|2635.8|2646.8|2640.8|2647|2641|2641.8|2635.8|45
1730462400000|2024-11-01 12:00:00|2647|2641|2645.8|2639.8|2647|2641|2643.6|2637.6|76
1730462700000|2024-11-01 12:05:00|2646|2640|2645.3|2639.3|2646.3|2640.3|2644.3|2638.3|31
1730463000000|2024-11-01 12:10:00|2645.5|2639.5|2645.8|2639.8|2648|2642|2645.5|2639.5|45
1730463300000|2024-11-01 12:15:00|2646|2640|2647.5|2641.5|2647.5|2641.5|2645.3|2639.3|35
1730463600000|2024-11-01 12:20:00|2647.8|2641.8|2647.3|2641.3|2649.5|2643.5|2646.8|2640.8|42
1730463900000|2024-11-01 12:25:00|2647.5|2641.5|2648|2642|2649.8|2643.8|2647.3|2641.3|28
1730464200000|2024-11-01 12:30:00|2647.8|2641.8|2651.3|2645.3|2653.8|2647.8|2647.8|2641.8|75
1730464500000|2024-11-01 12:35:00|2651.5|2645.5|2654.8|2648.8|2657.1|2651.1|2651.3|2645.3|78
1730464800000|2024-11-01 12:40:00|2655|2649|2655.3|2649.3|2657|2651|2653.8|2647.8|107
1730465100000|2024-11-01 12:45:00|2655.5|2649.5|2652.3|2646.3|2656.3|2650.3|2651.5|2645.5|66
1730465400000|2024-11-01 12:50:00|2652|2646|2652.3|2646.3|2655.8|2649.8|2651|2645|96
1730465700000|2024-11-01 12:55:00|2652|2646|2648|2642|2652|2646|2645.8|2639.8|123
1730466000000|2024-11-01 13:00:00|2648.3|2642.3|2645.8|2639.8|2649|2643|2643|2637|145
1730466300000|2024-11-01 13:05:00|2646|2640|2651.3|2645.3|2651.9|2645.9|2645.5|2639.5|117
1730466600000|2024-11-01 13:10:00|2651.5|2645.5|2646.8|2640.8|2651.8|2645.8|2646.8|2640.8|132
1730466900000|2024-11-01 13:15:00|2647|2641|2643|2637|2647|2641|2642.3|2636.3|94
1730467200000|2024-11-01 13:20:00|2642.8|2636.8|2639.3|2633.3|2643|2637|2639.3|2633.3|90
1730467500000|2024-11-01 13:25:00|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2638.8|2632.8|55
1730467800000|2024-11-01 13:30:00|2639.3|2633.3|2630.5|2624.5|2639.5|2633.5|2630.3|2624.3|76
1730468100000|2024-11-01 13:35:00|2630.8|2624.8|2625.8|2619.8|2631.8|2625.8|2625.5|2619.5|96
1730468400000|2024-11-01 13:40:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2624|2618|63
1730468700000|2024-11-01 13:45:00|2625.5|2619.5|2624|2618|2626|2620|2622.5|2616.5|79
1730469000000|2024-11-01 13:50:00|2624.3|2618.3|2625.5|2619.5|2626|2620|2624|2618|48
1730469300000|2024-11-01 13:55:00|2625.3|2619.3|2627.3|2621.3|2627.8|2621.8|2624.5|2618.5|83
1730469600000|2024-11-01 14:00:00|2628|2622|2623.8|2617.8|2628|2622|2622.8|2616.8|171
1730469900000|2024-11-01 14:05:00|2623.5|2617.5|2623.3|2617.3|2625.5|2619.5|2622.8|2616.8|94
1730470200000|2024-11-01 14:10:00|2623|2617|2618.3|2612.3|2624|2618|2615.8|2609.8|86
1730470500000|2024-11-01 14:15:00|2618.5|2612.5|2620|2614|2620|2614|2617|2611|68
1730470800000|2024-11-01 14:20:00|2620.3|2614.3|2617.5|2611.5|2620.3|2614.3|2616.3|2610.3|56
1730471100000|2024-11-01 14:25:00|2617.3|2611.3|2611|2605|2617.3|2611.3|2610|2604|110
1730471400000|2024-11-01 14:30:00|2610.8|2604.8|2601.3|2595.3|2611.3|2605.3|2599.8|2593.8|165
1730471700000|2024-11-01 14:35:00|2601|2595|2601.5|2595.5|2605.5|2599.5|2599.5|2593.5|132
1730472000000|2024-11-01 14:40:00|2601.8|2595.8|2600.3|2594.3|2601.8|2595.8|2598.5|2592.5|103
1730472300000|2024-11-01 14:45:00|2600|2594|2596|2590|2600.3|2594.3|2591|2585|142
1730472600000|2024-11-01 14:50:00|2595.8|2589.8|2596|2590|2596.8|2590.8|2593|2587|121
1730472900000|2024-11-01 14:55:00|2595.8|2589.8|2591.8|2585.8|2596.3|2590.3|2588.6|2582.6|137
1730473200000|2024-11-01 15:00:00|2592|2586|2589.8|2583.8|2592|2586|2586.5|2580.5|100
1730473500000|2024-11-01 15:05:00|2590|2584|2587|2581|2592.8|2586.8|2586.5|2580.5|141
1730473800000|2024-11-01 15:10:00|2587.3|2581.3|2589|2583|2589.5|2583.5|2585.5|2579.5|92
1730474100000|2024-11-01 15:15:00|2588.8|2582.8|2591.8|2585.8|2592.5|2586.5|2588.8|2582.8|68
1730474400000|2024-11-01 15:20:00|2591.5|2585.5|2592.8|2586.8|2592.8|2586.8|2590.5|2584.5|82
1730474700000|2024-11-01 15:25:00|2592.5|2586.5|2596.3|2590.3|2596.5|2590.5|2591.5|2585.5|92
1730475000000|2024-11-01 15:30:00|2596.5|2590.5|2597.3|2591.3|2598|2592|2594.8|2588.8|95
1730475300000|2024-11-01 15:35:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2593.8|2587.8|81
1730475600000|2024-11-01 15:40:00|2597|2591|2594.8|2588.8|2598.5|2592.5|2594.8|2588.8|61
1730475900000|2024-11-01 15:45:00|2595|2589|2591.3|2585.3|2595.5|2589.5|2589.3|2583.3|81
1730476200000|2024-11-01 15:50:00|2591.5|2585.5|2590.5|2584.5|2592.3|2586.3|2588.8|2582.8|66
1730476500000|2024-11-01 15:55:00|2590.3|2584.3|2591.5|2585.5|2593.8|2587.8|2589.8|2583.8|69
1730476800000|2024-11-01 16:00:00|2591.8|2585.8|2595.8|2589.8|2596.3|2590.3|2591|2585|69
1730477100000|2024-11-01 16:05:00|2596.3|2590.3|2596.5|2590.5|2598|2592|2595.3|2589.3|58
1730477400000|2024-11-01 16:10:00|2596.8|2590.8|2596.8|2590.8|2598.3|2592.3|2596|2590|38
1730477700000|2024-11-01 16:15:00|2596.5|2590.5|2604.3|2598.3|2604.3|2598.3|2596.3|2590.3|103
1730478000000|2024-11-01 16:20:00|2604.5|2598.5|2602.5|2596.5|2607.3|2601.3|2601.3|2595.3|108
1730478300000|2024-11-01 16:25:00|2602.8|2596.8|2606.9|2600.9|2607.4|2601.4|2600.9|2594.9|217
1730478600000|2024-11-01 16:30:00|2607.1|2601.1|2605.4|2599.4|2607.1|2601.1|2605.1|2599.1|18
1730478900000|2024-11-01 16:35:00|2605.6|2599.6|2604.1|2598.1|2605.9|2599.9|2604.1|2598.1|35
1730479200000|2024-11-01 16:40:00|2603.9|2597.9|2602.1|2596.1|2603.9|2597.9|2600.6|2594.6|28
1730479500000|2024-11-01 16:45:00|2602.4|2596.4|2600.8|2594.8|2602.9|2596.9|2600.8|2594.8|41
1730479800000|2024-11-01 16:50:00|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2601|2595|24
1730480100000|2024-11-01 16:55:00|2601.5|2595.5|2603|2597|2603.3|2597.3|2601.3|2595.3|32
1730480400000|2024-11-01 17:00:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2601.8|2595.8|25
1730480700000|2024-11-01 17:05:00|2602|2596|2601.3|2595.3|2602.5|2596.5|2601|2595|24
1730481000000|2024-11-01 17:10:00|2601|2595|2600.5|2594.5|2602.3|2596.3|2600.5|2594.5|15
1730481300000|2024-11-01 17:15:00|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600|2594|3
1730481600000|2024-11-01 17:20:00|2600.5|2594.5|2601.3|2595.3|2601.5|2595.5|2600.5|2594.5|27
1730481900000|2024-11-01 17:25:00|2601.5|2595.5|2601|2595|2602|2596|2600|2594|29
1730482200000|2024-11-01 17:30:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600|2594|30
1730482500000|2024-11-01 17:35:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|36
1730482800000|2024-11-01 17:40:00|2600.8|2594.8|2601.5|2595.5|2602.5|2596.5|2600.5|2594.5|18
1730483100000|2024-11-01 17:45:00|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|2
1730483400000|2024-11-01 17:50:00|2602|2596|2602.3|2596.3|2602.8|2596.8|2602|2596|8
1730483700000|2024-11-01 17:55:00|2602|2596|2603.3|2597.3|2603.3|2597.3|2602|2596|9
1730484000000|2024-11-01 18:00:00|2603.5|2597.5|2603.5|2597.5|2604|2598|2603|2597|21
1730484300000|2024-11-01 18:05:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.3|2597.3|16
1730484600000|2024-11-01 18:10:00|2603.3|2597.3|2603.5|2597.5|2603.8|2597.8|2603.3|2597.3|12
1730484900000|2024-11-01 18:15:00|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|5
1730485200000|2024-11-01 18:20:00|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|8
1730485500000|2024-11-01 18:25:00|2603.5|2597.5|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|7
1730485800000|2024-11-01 18:30:00|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|9
1730486100000|2024-11-01 18:35:00|2604|2598|2604.3|2598.3|2604.5|2598.5|2604|2598|4
1730486400000|2024-11-01 18:40:00|2604|2598|2605.3|2599.3|2605.3|2599.3|2603.8|2597.8|11
1730486700000|2024-11-01 18:45:00|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1730487000000|2024-11-01 18:50:00|2604.5|2598.5|2607.8|2601.8|2607.8|2601.8|2604.5|2598.5|8
1730487300000|2024-11-01 18:55:00|2612.3|2597.3|2611.8|2596.8|2612.8|2597.8|2611.8|2596.8|6
1730682000000|2024-11-04 01:00:00|2611.1|2605.1|2617.9|2611.9|2618.6|2612.6|2610.4|2604.4|129
1730682300000|2024-11-04 01:05:00|2617.6|2611.6|2614.8|2608.8|2618.6|2612.6|2612.1|2606.1|139
1730682600000|2024-11-04 01:10:00|2614.5|2608.5|2613.5|2607.5|2616|2610|2613|2607|171
1730682900000|2024-11-04 01:15:00|2613.8|2607.8|2613|2607|2614.5|2608.5|2612.5|2606.5|83
1730683200000|2024-11-04 01:20:00|2612.8|2606.8|2613.5|2607.5|2613.8|2607.8|2612|2606|136
1730683500000|2024-11-04 01:25:00|2613.8|2607.8|2612.8|2606.8|2615.3|2609.3|2612.3|2606.3|171
1730683800000|2024-11-04 01:30:00|2612.5|2606.5|2612.3|2606.3|2614|2608|2610.5|2604.5|230
1730684100000|2024-11-04 01:35:00|2612|2606|2611.5|2605.5|2614|2608|2610.5|2604.5|265
1730684400000|2024-11-04 01:40:00|2611.8|2605.8|2611.8|2605.8|2612.5|2606.5|2609.5|2603.5|153
1730684700000|2024-11-04 01:45:00|2611.5|2605.5|2612|2606|2613|2607|2611|2605|84
1730685000000|2024-11-04 01:50:00|2612.3|2606.3|2612.8|2606.8|2614.5|2608.5|2611.8|2605.8|101
1730685300000|2024-11-04 01:55:00|2612.5|2606.5|2612.8|2606.8|2616.8|2610.8|2612.3|2606.3|75
1730685600000|2024-11-04 02:00:00|2612.5|2606.5|2612.3|2606.3|2614|2608|2612|2606|78
1730685900000|2024-11-04 02:05:00|2612.5|2606.5|2613.8|2607.8|2615.8|2609.8|2610|2604|86
1730686200000|2024-11-04 02:10:00|2613.5|2607.5|2610.5|2604.5|2613.8|2607.8|2610.5|2604.5|60
1730686500000|2024-11-04 02:15:00|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2608.8|2602.8|31
1730686800000|2024-11-04 02:20:00|2609.5|2603.5|2609.5|2603.5|2610.3|2604.3|2609.3|2603.3|21
1730687100000|2024-11-04 02:25:00|2609.3|2603.3|2609.5|2603.5|2610.5|2604.5|2609.3|2603.3|14
1730687400000|2024-11-04 02:30:00|2609.3|2603.3|2608.3|2602.3|2611.3|2605.3|2608.3|2602.3|43
1730687700000|2024-11-04 02:35:00|2608|2602|2607.5|2601.5|2608.3|2602.3|2607.3|2601.3|33
1730688000000|2024-11-04 02:40:00|2607.8|2601.8|2607|2601|2608.3|2602.3|2606.8|2600.8|48
1730688300000|2024-11-04 02:45:00|2607.3|2601.3|2607.5|2601.5|2609|2603|2607.3|2601.3|55
1730688600000|2024-11-04 02:50:00|2607.8|2601.8|2610|2604|2610.5|2604.5|2607.5|2601.5|80
1730688900000|2024-11-04 02:55:00|2610.3|2604.3|2609|2603|2610.3|2604.3|2608.5|2602.5|73
1730689200000|2024-11-04 03:00:00|2609.3|2603.3|2610|2604|2611.8|2605.8|2607.8|2601.8|76
1730689500000|2024-11-04 03:05:00|2609.8|2603.8|2612.5|2606.5|2612.8|2606.8|2609|2603|54
1730689800000|2024-11-04 03:10:00|2612.3|2606.3|2613.8|2607.8|2615|2609|2612|2606|55
1730690100000|2024-11-04 03:15:00|2614|2608|2614|2608|2614.8|2608.8|2613.3|2607.3|74
1730690400000|2024-11-04 03:20:00|2614.3|2608.3|2615|2609|2615.5|2609.5|2613.3|2607.3|73
1730690700000|2024-11-04 03:25:00|2615.3|2609.3|2617|2608|2617.3|2610.5|2615|2608|46
1730691000000|2024-11-04 03:30:00|2616.8|2607.8|2615.5|2609.5|2616.8|2609.5|2613.8|2606.8|40
1730691300000|2024-11-04 03:35:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615.8|2609.8|29
1730691600000|2024-11-04 03:40:00|2616|2610|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|8
1730691900000|2024-11-04 03:45:00|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.5|2608.5|12
1730692200000|2024-11-04 03:50:00|2614.5|2608.5|2615|2609|2615.8|2609.8|2614.5|2608.5|16
1730692500000|2024-11-04 03:55:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|7
1730692800000|2024-11-04 04:00:00|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614|2608|17
1730693100000|2024-11-04 04:05:00|2614.3|2608.3|2614.8|2608.8|2615.3|2609.3|2614|2608|19
1730693400000|2024-11-04 04:10:00|2614.5|2608.5|2615.5|2609.5|2616.3|2610.3|2614.5|2608.5|13
1730693700000|2024-11-04 04:15:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615.8|2609.8|9
1730694000000|2024-11-04 04:20:00|2616|2610|2616|2610|2616|2610|2615.5|2609.5|5
1730694300000|2024-11-04 04:25:00|2616.3|2610.3|2616|2610|2616.5|2610.5|2616|2610|6
1730694600000|2024-11-04 04:30:00|2616.3|2610.3|2616.5|2610.5|2617|2611|2616.3|2610.3|6
1730694900000|2024-11-04 04:35:00|2616.8|2610.8|2617|2611|2617.3|2611.3|2616.8|2610.8|8
1730695200000|2024-11-04 04:40:00|2616.8|2610.8|2617.5|2611.5|2618.5|2612.5|2616.8|2610.8|27
1730695500000|2024-11-04 04:45:00|2618|2612|2618|2612|2618.5|2612.5|2618|2612|5
1730695800000|2024-11-04 04:50:00|2618.3|2612.3|2618.5|2612.5|2619|2613|2618.3|2612.3|8
1730696100000|2024-11-04 04:55:00|2618.3|2612.3|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|9
1730696400000|2024-11-04 05:00:00|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|14
1730696700000|2024-11-04 05:05:00|2616.8|2610.8|2616.5|2610.5|2617|2611|2616.5|2610.5|14
1730697000000|2024-11-04 05:10:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.5|2609.5|10
1730697300000|2024-11-04 05:15:00|2616.3|2610.3|2616.3|2610.3|2617|2611|2616.3|2610.3|9
1730697600000|2024-11-04 05:20:00|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|12
1730697900000|2024-11-04 05:25:00|2616|2610|2617|2608|2617.8|2610.3|2616|2608|9
1730698200000|2024-11-04 05:30:00|2617.5|2608.5|2618.8|2612.8|2618.8|2612.8|2616.8|2608|87
1730698500000|2024-11-04 05:35:00|2619|2613|2621.5|2615.5|2621.5|2615.5|2618.8|2612.8|127
1730698800000|2024-11-04 05:40:00|2621.3|2615.3|2621|2615|2622.5|2616.5|2620.3|2614.3|72
1730699100000|2024-11-04 05:45:00|2621.3|2615.3|2623.3|2617.3|2623.5|2617.5|2621|2615|48
1730699400000|2024-11-04 05:50:00|2623.5|2617.5|2625.5|2619.5|2626|2620|2623.5|2617.5|97
1730699700000|2024-11-04 05:55:00|2625.8|2619.8|2627|2621|2627|2621|2625.5|2619.5|39
1730700000000|2024-11-04 06:00:00|2627.3|2621.3|2629.5|2623.5|2631|2625|2626.3|2620.3|114
1730700300000|2024-11-04 06:05:00|2629.3|2623.3|2626.3|2620.3|2629.5|2623.5|2625.8|2619.8|115
1730700600000|2024-11-04 06:10:00|2626|2620|2625.8|2619.8|2627|2621|2624.5|2618.5|105
1730700900000|2024-11-04 06:15:00|2626|2620|2625.8|2619.8|2626.3|2620.3|2624.3|2618.3|69
1730701200000|2024-11-04 06:20:00|2626|2620|2623.3|2617.3|2626|2620|2621|2615|48
1730701500000|2024-11-04 06:25:00|2623|2617|2623.3|2617.3|2624.8|2618.8|2622.8|2616.8|74
1730701800000|2024-11-04 06:30:00|2622.5|2616.5|2623.5|2617.5|2623.8|2617.8|2622.5|2616.5|33
1730702100000|2024-11-04 06:35:00|2623.3|2617.3|2624|2618|2625.3|2619.3|2622.3|2616.3|45
1730702400000|2024-11-04 06:40:00|2624.3|2618.3|2625.8|2619.8|2626.5|2620.5|2624|2618|51
1730702700000|2024-11-04 06:45:00|2625.5|2619.5|2625.5|2619.5|2627|2621|2625.3|2619.3|36
1730703000000|2024-11-04 06:50:00|2625.3|2619.3|2625|2619|2625.8|2619.8|2624|2618|43
1730703300000|2024-11-04 06:55:00|2624.8|2618.8|2623.5|2614.5|2624.8|2618.8|2622.5|2613.8|48
1730703600000|2024-11-04 07:00:00|2623|2614|2620|2614|2623.3|2615|2619|2612.5|39
1730703900000|2024-11-04 07:05:00|2620.3|2614.3|2620|2614|2621|2615|2619.8|2613.8|12
1730704200000|2024-11-04 07:10:00|2619.8|2613.8|2618.5|2612.5|2621|2615|2618.5|2612.5|14
1730704500000|2024-11-04 07:15:00|2618.3|2612.3|2619.5|2613.5|2620.3|2614.3|2618.3|2612.3|25
1730704800000|2024-11-04 07:20:00|2619.8|2613.8|2619|2613|2620.3|2614.3|2618|2612|19
1730705100000|2024-11-04 07:25:00|2619.3|2613.3|2617.3|2611.3|2619.3|2613.3|2617.3|2611.3|12
1730705400000|2024-11-04 07:30:00|2617|2611|2613.8|2607.8|2617.8|2611.8|2613.8|2607.8|26
1730705700000|2024-11-04 07:35:00|2613.5|2607.5|2614|2608|2615|2609|2613.5|2607.5|21
1730706000000|2024-11-04 07:40:00|2613.8|2607.8|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|11
1730706300000|2024-11-04 07:45:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2611|2605|49
1730706600000|2024-11-04 07:50:00|2613|2607|2611.5|2605.5|2613.8|2607.8|2611.3|2605.3|16
1730706900000|2024-11-04 07:55:00|2611.3|2605.3|2611.5|2605.5|2613.3|2607.3|2611|2605|29
1730707200000|2024-11-04 08:00:00|2611.3|2605.3|2623.8|2617.8|2625.5|2619.5|2611.3|2605.3|163
1730707500000|2024-11-04 08:05:00|2623.5|2617.5|2627.1|2621.1|2629.8|2623.8|2623.5|2617.5|89
1730707800000|2024-11-04 08:10:00|2626.9|2620.9|2632|2626|2633.5|2627.5|2626.9|2620.9|89
1730708100000|2024-11-04 08:15:00|2632.3|2626.3|2627.3|2621.3|2633.3|2627.3|2626.8|2620.8|87
1730708400000|2024-11-04 08:20:00|2627.5|2621.5|2624|2618|2627.5|2621.5|2623|2617|52
1730708700000|2024-11-04 08:25:00|2623.8|2617.8|2628.5|2622.5|2628.8|2622.8|2623.8|2617.8|63
1730709000000|2024-11-04 08:30:00|2628.8|2622.8|2630|2624|2631.3|2625.3|2627.8|2621.8|52
1730709300000|2024-11-04 08:35:00|2629.8|2623.8|2628.5|2622.5|2629.8|2623.8|2625.8|2619.8|52
1730709600000|2024-11-04 08:40:00|2628.8|2622.8|2622.8|2616.8|2628.8|2622.8|2621.8|2615.8|57
1730709900000|2024-11-04 08:45:00|2623|2617|2625|2619|2626|2620|2623|2617|58
1730710200000|2024-11-04 08:50:00|2624.8|2618.8|2619.5|2613.5|2624.8|2618.8|2619|2613|85
1730710500000|2024-11-04 08:55:00|2619.8|2613.8|2619.8|2613.8|2621|2615|2618.5|2612.5|46
1730710800000|2024-11-04 09:00:00|2619.5|2613.5|2612.3|2606.3|2619.5|2613.5|2610.8|2604.8|118
1730711100000|2024-11-04 09:05:00|2612|2606|2613|2607|2614.3|2608.3|2609.3|2603.3|87
1730711400000|2024-11-04 09:10:00|2612.8|2606.8|2610.8|2604.8|2614.3|2608.3|2609.3|2603.3|62
1730711700000|2024-11-04 09:15:00|2610.5|2604.5|2613.8|2607.8|2613.8|2607.8|2610.3|2604.3|37
1730712000000|2024-11-04 09:20:00|2614|2608|2616|2610|2617|2611|2613.8|2607.8|45
1730712300000|2024-11-04 09:25:00|2616.3|2610.3|2618.5|2612.5|2618.8|2612.8|2616|2610|28
1730712600000|2024-11-04 09:30:00|2618.8|2612.8|2617.3|2611.3|2619.8|2613.8|2617|2611|33
1730712900000|2024-11-04 09:35:00|2617|2611|2617.5|2611.5|2619.3|2613.3|2617|2611|34
1730713200000|2024-11-04 09:40:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2616.5|2610.5|17
1730713500000|2024-11-04 09:45:00|2618.5|2612.5|2619.3|2613.3|2620.8|2614.8|2618.5|2612.5|33
1730713800000|2024-11-04 09:50:00|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|15
1730714100000|2024-11-04 09:55:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|8
1730714400000|2024-11-04 10:00:00|2619.3|2613.3|2617.3|2611.3|2619.3|2613.3|2614.8|2608.8|55
1730714700000|2024-11-04 10:05:00|2617|2611|2618.5|2612.5|2618.5|2612.5|2616.3|2610.3|19
1730715000000|2024-11-04 10:10:00|2618.3|2612.3|2615.3|2609.3|2618.3|2612.3|2614.5|2608.5|46
1730715300000|2024-11-04 10:15:00|2615.5|2609.5|2614.5|2608.5|2615.8|2609.8|2613.8|2607.8|29
1730715600000|2024-11-04 10:20:00|2614.8|2608.8|2612.5|2606.5|2615|2609|2612.3|2606.3|32
1730715900000|2024-11-04 10:25:00|2612.8|2606.8|2613|2607|2613|2607|2611.8|2605.8|22
1730716200000|2024-11-04 10:30:00|2613.3|2607.3|2613.3|2607.3|2614.8|2608.8|2613|2607|20
1730716500000|2024-11-04 10:35:00|2613|2607|2614.8|2608.8|2615.3|2609.3|2613|2607|26
1730716800000|2024-11-04 10:40:00|2615|2609|2613.8|2607.8|2615|2609|2613.3|2607.3|12
1730717100000|2024-11-04 10:45:00|2613.5|2607.5|2611.3|2605.3|2613.5|2607.5|2611.3|2605.3|22
1730717400000|2024-11-04 10:50:00|2611|2605|2606|2600|2611|2605|2605.5|2599.5|53
1730717700000|2024-11-04 10:55:00|2606.3|2600.3|2606.3|2600.3|2606.5|2600.5|2601.5|2595.5|67
1730718000000|2024-11-04 11:00:00|2606|2600|2606.3|2600.3|2607|2601|2604.5|2598.5|34
1730718300000|2024-11-04 11:05:00|2606|2600|2605|2599|2607.5|2601.5|2604.8|2598.8|38
1730718600000|2024-11-04 11:10:00|2605.3|2599.3|2600.8|2594.8|2605.8|2599.8|2599.8|2593.8|52
1730718900000|2024-11-04 11:15:00|2601|2595|2599.8|2593.8|2601|2595|2599.3|2593.3|23
1730719200000|2024-11-04 11:20:00|2599.5|2593.5|2599.3|2593.3|2602|2596|2598.3|2592.3|34
1730719500000|2024-11-04 11:25:00|2599|2593|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|20
1730719800000|2024-11-04 11:30:00|2600.8|2594.8|2598.5|2592.5|2602.5|2596.5|2598.3|2592.3|34
1730720100000|2024-11-04 11:35:00|2599|2593|2601.3|2595.3|2602|2596|2599|2593|24
1730720400000|2024-11-04 11:40:00|2601.5|2595.5|2603.3|2597.3|2603.3|2597.3|2601.5|2595.5|18
1730720700000|2024-11-04 11:45:00|2604|2598|2606.3|2600.3|2606.5|2600.5|2604|2598|34
1730721000000|2024-11-04 11:50:00|2606|2600|2606.3|2600.3|2606.5|2600.5|2605.3|2599.3|18
1730721300000|2024-11-04 11:55:00|2606.5|2600.5|2608.5|2602.5|2609.3|2603.3|2606.5|2600.5|35
1730721600000|2024-11-04 12:00:00|2608.8|2602.8|2608.3|2602.3|2610.8|2604.8|2608.3|2602.3|39
1730721900000|2024-11-04 12:05:00|2608.5|2602.5|2608.8|2602.8|2611|2605|2608.5|2602.5|19
1730722200000|2024-11-04 12:10:00|2608.5|2602.5|2607.8|2601.8|2608.5|2602.5|2607.5|2601.5|9
1730722500000|2024-11-04 12:15:00|2607.5|2601.5|2608.5|2602.5|2609|2603|2607.3|2601.3|17
1730722800000|2024-11-04 12:20:00|2608.3|2602.3|2608.8|2602.8|2608.8|2602.8|2608|2602|9
1730723100000|2024-11-04 12:25:00|2608.5|2602.5|2610.8|2604.8|2611.8|2605.8|2608.5|2602.5|52
1730723400000|2024-11-04 12:30:00|2611|2605|2611.5|2605.5|2612.3|2606.3|2610.5|2604.5|61
1730723700000|2024-11-04 12:35:00|2611.3|2605.3|2608.8|2602.8|2611.8|2605.8|2607.5|2601.5|30
1730724000000|2024-11-04 12:40:00|2609|2603|2607.3|2601.3|2609.5|2603.5|2604.5|2598.5|57
1730724300000|2024-11-04 12:45:00|2607|2601|2605.8|2599.8|2608|2602|2605.3|2599.3|28
1730724600000|2024-11-04 12:50:00|2606|2600|2609.8|2603.8|2609.8|2603.8|2606|2600|35
1730724900000|2024-11-04 12:55:00|2609.5|2603.5|2609.3|2603.3|2612.8|2606.8|2606.8|2600.8|101
1730725200000|2024-11-04 13:00:00|2609.5|2603.5|2610|2604|2611.6|2605.6|2606.4|2600.4|231
1730725500000|2024-11-04 13:05:00|2609.8|2603.8|2611.8|2605.8|2612.3|2606.3|2609.8|2603.8|86
1730725800000|2024-11-04 13:10:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2609.5|2603.5|66
1730726100000|2024-11-04 13:15:00|2611|2605|2609|2603|2611.8|2605.8|2608.3|2602.3|51
1730726400000|2024-11-04 13:20:00|2608.8|2602.8|2610.8|2604.8|2611|2605|2608|2602|55
1730726700000|2024-11-04 13:25:00|2611|2605|2610|2604|2612|2606|2610|2604|31
1730727000000|2024-11-04 13:30:00|2609.8|2603.8|2610.3|2604.3|2610.5|2604.5|2607.8|2601.8|36
1730727300000|2024-11-04 13:35:00|2610|2604|2610.3|2604.3|2610.8|2604.8|2608.5|2602.5|50
1730727600000|2024-11-04 13:40:00|2610|2604|2611.8|2605.8|2612.8|2606.8|2610|2604|23
1730727900000|2024-11-04 13:45:00|2611.5|2605.5|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|21
1730728200000|2024-11-04 13:50:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2612.5|2606.5|28
1730728500000|2024-11-04 13:55:00|2613.5|2607.5|2614|2608|2614.5|2608.5|2613|2607|38
1730728800000|2024-11-04 14:00:00|2613.8|2607.8|2616.3|2610.3|2616.3|2610.3|2613|2607|43
1730729100000|2024-11-04 14:05:00|2616.5|2610.5|2618.5|2612.5|2620.8|2614.8|2616.5|2610.5|43
1730729400000|2024-11-04 14:10:00|2618.8|2612.8|2615.3|2609.3|2618.8|2612.8|2614.5|2608.5|73
1730729700000|2024-11-04 14:15:00|2615.5|2609.5|2615|2609|2616.8|2610.8|2614.8|2608.8|41
1730730000000|2024-11-04 14:20:00|2614.8|2608.8|2614.8|2608.8|2615.5|2609.5|2613.3|2607.3|58
1730730300000|2024-11-04 14:25:00|2615.3|2609.3|2617.3|2611.3|2617.3|2611.3|2614.8|2608.8|33
1730730600000|2024-11-04 14:30:00|2617.5|2611.5|2617.3|2611.3|2618.8|2612.8|2615.3|2609.3|75
1730730900000|2024-11-04 14:35:00|2617.5|2611.5|2619.3|2613.3|2619.3|2613.3|2617.3|2611.3|60
1730731200000|2024-11-04 14:40:00|2619.5|2613.5|2620.8|2614.8|2621.3|2615.3|2618.3|2612.3|59
1730731500000|2024-11-04 14:45:00|2621|2615|2621.8|2615.8|2624|2618|2620.8|2614.8|83
1730731800000|2024-11-04 14:50:00|2621.5|2615.5|2623.3|2617.3|2623.3|2617.3|2618.8|2612.8|61
1730732100000|2024-11-04 14:55:00|2623.5|2617.5|2621.8|2615.8|2624.3|2618.3|2621.8|2615.8|63
1730732400000|2024-11-04 15:00:00|2622|2616|2619.5|2613.5|2623|2617|2618|2612|121
1730732700000|2024-11-04 15:05:00|2619.3|2613.3|2619.5|2613.5|2621.5|2615.5|2617.8|2611.8|104
1730733000000|2024-11-04 15:10:00|2619.8|2613.8|2624.5|2618.5|2625.8|2619.8|2619.5|2613.5|66
1730733300000|2024-11-04 15:15:00|2624.3|2618.3|2623.8|2617.8|2624.5|2618.5|2621.8|2615.8|66
1730733600000|2024-11-04 15:20:00|2624|2618|2624|2618|2624.5|2618.5|2621.5|2615.5|42
1730733900000|2024-11-04 15:25:00|2624.3|2618.3|2622.5|2616.5|2625.5|2619.5|2622|2616|45
1730734200000|2024-11-04 15:30:00|2622.8|2616.8|2625|2619|2625.5|2619.5|2622.5|2616.5|55
1730734500000|2024-11-04 15:35:00|2625.3|2619.3|2628.8|2622.8|2628.8|2622.8|2625|2619|60
1730734800000|2024-11-04 15:40:00|2628.5|2622.5|2630|2624|2631|2625|2628.5|2622.5|55
1730735100000|2024-11-04 15:45:00|2629.8|2623.8|2625|2619|2630|2624|2624|2618|92
1730735400000|2024-11-04 15:50:00|2624.8|2618.8|2623.9|2617.9|2627.8|2621.8|2622.6|2616.6|58
1730735700000|2024-11-04 15:55:00|2623.8|2617.8|2624.8|2618.8|2625|2619|2623|2617|46
1730736000000|2024-11-04 16:00:00|2624.5|2618.5|2621.5|2615.5|2624.8|2618.8|2621.3|2615.3|39
1730736300000|2024-11-04 16:05:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2619.5|2613.5|19
1730736600000|2024-11-04 16:10:00|2621.8|2615.8|2625.3|2619.3|2625.8|2619.8|2621.8|2615.8|50
1730736900000|2024-11-04 16:15:00|2625|2619|2627.5|2621.5|2627.8|2621.8|2624.5|2618.5|40
1730737200000|2024-11-04 16:20:00|2627.3|2621.3|2623.8|2617.8|2628.8|2622.8|2621.5|2615.5|78
1730737500000|2024-11-04 16:25:00|2623|2617|2622.5|2616.5|2625.8|2619.8|2619.3|2613.3|187
1730737800000|2024-11-04 16:30:00|2622.8|2616.8|2622.8|2616.8|2624.5|2618.5|2622.3|2616.3|44
1730738100000|2024-11-04 16:35:00|2622.5|2616.5|2622.5|2616.5|2623|2617|2621.8|2615.8|58
1730738400000|2024-11-04 16:40:00|2622.3|2616.3|2622.8|2616.8|2623.5|2617.5|2622|2616|26
1730738700000|2024-11-04 16:45:00|2623|2617|2622.5|2616.5|2623.5|2617.5|2622.3|2616.3|25
1730739000000|2024-11-04 16:50:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|29
1730739300000|2024-11-04 16:55:00|2622|2616|2620.5|2614.5|2622|2616|2617.8|2611.8|42
1730739600000|2024-11-04 17:00:00|2620.8|2614.8|2619|2613|2621.3|2615.3|2618.8|2612.8|15
1730739900000|2024-11-04 17:05:00|2618.8|2612.8|2619.8|2613.8|2620.3|2614.3|2618.8|2612.8|19
1730740200000|2024-11-04 17:10:00|2620|2614|2618.3|2612.3|2620.3|2614.3|2617.8|2611.8|19
1730740500000|2024-11-04 17:15:00|2618.5|2612.5|2621.3|2615.3|2621.8|2615.8|2617.3|2611.3|18
1730740800000|2024-11-04 17:20:00|2621|2615|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|14
1730741400000|2024-11-04 17:30:00|2621.5|2615.5|2620.8|2614.8|2621.8|2615.8|2620.5|2614.5|8
1730741700000|2024-11-04 17:35:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|11
1730742000000|2024-11-04 17:40:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2619.5|2613.5|25
1730742300000|2024-11-04 17:45:00|2620.3|2614.3|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|5
1730742600000|2024-11-04 17:50:00|2621.3|2615.3|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|13
1730742900000|2024-11-04 17:55:00|2621.5|2615.5|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|19
1730743200000|2024-11-04 18:00:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|6
1730743500000|2024-11-04 18:05:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|4
1730743800000|2024-11-04 18:10:00|2622|2616|2622.8|2616.8|2623.5|2617.5|2621.8|2615.8|31
1730744100000|2024-11-04 18:15:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1730744400000|2024-11-04 18:20:00|2622.8|2616.8|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|7
1730744700000|2024-11-04 18:25:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622|2616|10
1730745000000|2024-11-04 18:30:00|2622.3|2616.3|2622.5|2616.5|2623|2617|2622|2616|9
1730745300000|2024-11-04 18:35:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|3
1730745600000|2024-11-04 18:40:00|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2621.8|2615.8|15
1730745900000|2024-11-04 18:45:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1730746200000|2024-11-04 18:50:00|2622|2616|2625.1|2619.1|2625.4|2619.4|2622|2616|44
1730746500000|2024-11-04 18:55:00|2625|2619|2629|2614|2629.8|2619|2624.9|2613.5|7
1730768400000|2024-11-05 01:00:00|2617.9|2611.9|2616.5|2610.5|2618.1|2612.1|2616|2610|44
1730768700000|2024-11-05 01:05:00|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2615.5|2609.5|35
1730769000000|2024-11-05 01:10:00|2617.5|2611.5|2618.3|2612.3|2619.3|2613.3|2617.5|2611.5|41
1730769300000|2024-11-05 01:15:00|2618.5|2612.5|2617.8|2611.8|2619.3|2613.3|2616.3|2610.3|54
1730769600000|2024-11-05 01:20:00|2618|2612|2617.3|2611.3|2618|2612|2616|2610|30
1730769900000|2024-11-05 01:25:00|2617|2611|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|18
1730770200000|2024-11-05 01:30:00|2619|2613|2618.8|2612.8|2621.5|2615.5|2618.5|2612.5|45
1730770500000|2024-11-05 01:35:00|2618.5|2612.5|2617.8|2611.8|2618.8|2612.8|2615.8|2609.8|44
1730770800000|2024-11-05 01:40:00|2618|2612|2620.3|2614.3|2620.5|2614.5|2617.8|2611.8|63
1730771100000|2024-11-05 01:45:00|2620.5|2614.5|2624|2618|2624.5|2618.5|2620.5|2614.5|59
1730771400000|2024-11-05 01:50:00|2624.8|2618.8|2623.5|2617.5|2625.5|2619.5|2623.5|2617.5|47
1730771700000|2024-11-05 01:55:00|2623.3|2617.3|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|19
1730772000000|2024-11-05 02:00:00|2624|2618|2623.5|2617.5|2624|2618|2622.3|2616.3|62
1730772300000|2024-11-05 02:05:00|2623.8|2617.8|2628.5|2622.5|2628.5|2622.5|2623.8|2617.8|49
1730772600000|2024-11-05 02:10:00|2628.8|2622.8|2627.5|2621.5|2630.3|2624.3|2626|2620|60
1730772900000|2024-11-05 02:15:00|2627.3|2621.3|2628.8|2622.8|2630.3|2624.3|2627.3|2621.3|22
1730773200000|2024-11-05 02:20:00|2628.5|2622.5|2628.3|2622.3|2629.8|2623.8|2627|2621|21
1730773500000|2024-11-05 02:25:00|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|9
1730773800000|2024-11-05 02:30:00|2628.5|2622.5|2629.8|2623.8|2632.5|2626.5|2628.5|2622.5|134
1730774100000|2024-11-05 02:35:00|2630|2624|2628.8|2622.8|2630.8|2624.8|2628.3|2622.3|62
1730774400000|2024-11-05 02:40:00|2629|2623|2631.3|2625.3|2631.3|2625.3|2628.8|2622.8|49
1730774700000|2024-11-05 02:45:00|2631.5|2625.5|2636.5|2630.5|2636.5|2630.5|2631.3|2625.3|26
1730775000000|2024-11-05 02:50:00|2636.8|2630.8|2638.5|2632.5|2638.8|2632.8|2635.3|2629.3|33
1730775300000|2024-11-05 02:55:00|2638.8|2632.8|2637.3|2631.3|2639|2633|2637.3|2631.3|27
1730775600000|2024-11-05 03:00:00|2637.8|2631.8|2638|2632|2639|2633|2637.3|2631.3|47
1730775900000|2024-11-05 03:05:00|2637.8|2631.8|2637|2631|2638|2632|2635.8|2629.8|42
1730776200000|2024-11-05 03:10:00|2637.3|2631.3|2637.5|2631.5|2637.8|2631.8|2636.8|2630.8|46
1730776500000|2024-11-05 03:15:00|2637.3|2631.3|2635|2629|2637.5|2631.5|2633.8|2627.8|36
1730776800000|2024-11-05 03:20:00|2635.3|2629.3|2633.8|2627.8|2636.3|2630.3|2632|2626|78
1730777100000|2024-11-05 03:25:00|2633.5|2627.5|2636.3|2627.3|2637.5|2631.5|2633.3|2626.3|72
1730777400000|2024-11-05 03:30:00|2636.8|2627.8|2635.5|2629.5|2636.8|2629.8|2634.5|2627.8|11
1730777700000|2024-11-05 03:35:00|2635.8|2629.8|2635.3|2629.3|2637|2631|2635|2629|13
1730778000000|2024-11-05 03:40:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635|2629|8
1730778300000|2024-11-05 03:45:00|2636|2630|2638.3|2632.3|2638.3|2632.3|2636|2630|9
1730778600000|2024-11-05 03:50:00|2638|2632|2636.3|2630.3|2638|2632|2636.3|2630.3|13
1730778900000|2024-11-05 03:55:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1730779200000|2024-11-05 04:00:00|2636.3|2630.3|2635.8|2629.8|2637.3|2631.3|2635.8|2629.8|16
1730779500000|2024-11-05 04:05:00|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|6
1730779800000|2024-11-05 04:10:00|2636.5|2630.5|2637.8|2631.8|2637.8|2631.8|2636.5|2630.5|6
1730780100000|2024-11-05 04:15:00|2638|2632|2638.5|2632.5|2638.5|2632.5|2638|2632|5
1730780400000|2024-11-05 04:20:00|2638.3|2632.3|2639.8|2633.8|2639.8|2633.8|2638.3|2632.3|8
1730780700000|2024-11-05 04:25:00|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|5
1730781000000|2024-11-05 04:30:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2638.3|2632.3|6
1730781300000|2024-11-05 04:35:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1730781600000|2024-11-05 04:40:00|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1730782200000|2024-11-05 04:50:00|2637.8|2631.8|2638.5|2632.5|2638.5|2632.5|2637.8|2631.8|3
1730782500000|2024-11-05 04:55:00|2638.3|2632.3|2637.5|2631.5|2638.5|2632.5|2637.3|2631.3|9
1730782800000|2024-11-05 05:00:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2637.8|2631.8|8
1730783100000|2024-11-05 05:05:00|2639.5|2633.5|2639.8|2633.8|2640.3|2634.3|2639.5|2633.5|6
1730783400000|2024-11-05 05:10:00|2640|2634|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|6
1730783700000|2024-11-05 05:15:00|2640.5|2634.5|2641|2635|2641.5|2635.5|2640.3|2634.3|8
1730784300000|2024-11-05 05:25:00|2641.3|2635.3|2642.5|2633.5|2642.8|2635.3|2641|2633.5|5
1730784600000|2024-11-05 05:30:00|2642.8|2633.8|2639.5|2633.5|2642.8|2634.8|2635.8|2628.8|106
1730784900000|2024-11-05 05:35:00|2639.8|2633.8|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|46
1730785200000|2024-11-05 05:40:00|2639.8|2633.8|2640.8|2634.8|2641|2635|2639.3|2633.3|41
1730785500000|2024-11-05 05:45:00|2641|2635|2640.3|2634.3|2641.5|2635.5|2639.5|2633.5|52
1730785800000|2024-11-05 05:50:00|2640|2634|2640.3|2634.3|2641|2635|2639.5|2633.5|67
1730786100000|2024-11-05 05:55:00|2640|2634|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|34
1730786400000|2024-11-05 06:00:00|2639|2633|2633.3|2627.3|2639.3|2633.3|2631.8|2625.8|111
1730786700000|2024-11-05 06:05:00|2633|2627|2632.3|2626.3|2633|2627|2630.5|2624.5|83
1730787000000|2024-11-05 06:10:00|2632|2626|2633.3|2627.3|2635|2629|2632|2626|62
1730787300000|2024-11-05 06:15:00|2633.8|2627.8|2634.8|2628.8|2637.5|2631.5|2633.8|2627.8|105
1730787600000|2024-11-05 06:20:00|2635|2629|2633.3|2627.3|2636.8|2630.8|2633.3|2627.3|44
1730787900000|2024-11-05 06:25:00|2633|2627|2630.8|2624.8|2633.8|2627.8|2630.8|2624.8|42
1730788200000|2024-11-05 06:30:00|2631|2625|2633.8|2627.8|2633.8|2627.8|2630.3|2624.3|51
1730788500000|2024-11-05 06:35:00|2633.5|2627.5|2635.3|2629.3|2636.3|2630.3|2633.5|2627.5|46
1730788800000|2024-11-05 06:40:00|2635|2629|2635|2629|2636|2630|2634.5|2628.5|66
1730789100000|2024-11-05 06:45:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|39
1730789400000|2024-11-05 06:50:00|2635|2629|2635.3|2629.3|2635.8|2629.8|2634.5|2628.5|39
1730789700000|2024-11-05 06:55:00|2635|2629|2637.5|2628.5|2637.5|2629.5|2634.5|2627.5|54
1730790000000|2024-11-05 07:00:00|2638|2629|2635.5|2629.5|2638.5|2630.5|2635.5|2629|19
1730790300000|2024-11-05 07:05:00|2635.8|2629.8|2639|2633|2639.8|2633.8|2635.8|2629.8|25
1730790600000|2024-11-05 07:10:00|2639.3|2633.3|2641|2635|2641|2635|2639.3|2633.3|39
1730790900000|2024-11-05 07:15:00|2641.3|2635.3|2639.8|2633.8|2641.5|2635.5|2639.8|2633.8|18
1730791200000|2024-11-05 07:20:00|2639.5|2633.5|2638.8|2632.8|2641|2635|2638.3|2632.3|22
1730791500000|2024-11-05 07:25:00|2638.5|2632.5|2639|2633|2639.5|2633.5|2637|2631|22
1730791800000|2024-11-05 07:30:00|2638.8|2632.8|2637.5|2631.5|2639.5|2633.5|2637|2631|30
1730792100000|2024-11-05 07:35:00|2637.3|2631.3|2637.8|2631.8|2638.3|2632.3|2637.3|2631.3|18
1730792400000|2024-11-05 07:40:00|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.3|2630.3|7
1730792700000|2024-11-05 07:45:00|2636.5|2630.5|2637.3|2631.3|2637.5|2631.5|2636|2630|19
1730793000000|2024-11-05 07:50:00|2637|2631|2637.5|2631.5|2637.8|2631.8|2636.8|2630.8|11
1730793300000|2024-11-05 07:55:00|2637.8|2631.8|2638.1|2632.1|2640.3|2634.3|2637.3|2631.3|35
1730793600000|2024-11-05 08:00:00|2637.9|2631.9|2641.9|2635.9|2643.4|2637.4|2637.9|2631.9|97
1730793900000|2024-11-05 08:05:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2636.5|2630.5|83
1730794200000|2024-11-05 08:10:00|2642|2636|2642.9|2636.9|2646.3|2640.3|2642|2636|89
1730794500000|2024-11-05 08:15:00|2642.6|2636.6|2643|2637|2645.5|2639.5|2642.1|2636.1|56
1730794800000|2024-11-05 08:20:00|2643.3|2637.3|2647.3|2641.3|2648.9|2642.9|2642.5|2636.5|69
1730795100000|2024-11-05 08:25:00|2647|2641|2650.5|2644.5|2651.3|2645.3|2644|2638|101
1730795400000|2024-11-05 08:30:00|2650.3|2644.3|2650.3|2644.3|2651.8|2645.8|2649.3|2643.3|47
1730795700000|2024-11-05 08:35:00|2650.5|2644.5|2651.8|2645.8|2652.5|2646.5|2647.8|2641.8|60
1730796000000|2024-11-05 08:40:00|2651.5|2645.5|2650|2644|2651.8|2645.8|2647|2641|50
1730796300000|2024-11-05 08:45:00|2650.3|2644.3|2647.3|2641.3|2650.3|2644.3|2646|2640|56
1730796600000|2024-11-05 08:50:00|2647|2641|2646.3|2640.3|2648|2642|2645.8|2639.8|28
1730796900000|2024-11-05 08:55:00|2646.5|2640.5|2647.3|2641.3|2647.8|2641.8|2644.3|2638.3|56
1730797200000|2024-11-05 09:00:00|2647|2641|2650.9|2644.9|2651.4|2645.4|2645.5|2639.5|81
1730797500000|2024-11-05 09:05:00|2650.8|2644.8|2646.8|2640.8|2650.8|2644.8|2646.8|2640.8|47
1730797800000|2024-11-05 09:10:00|2646.5|2640.5|2648.5|2642.5|2648.5|2642.5|2644|2638|59
1730798100000|2024-11-05 09:15:00|2648.3|2642.3|2649.5|2643.5|2650.5|2644.5|2648.3|2642.3|46
1730798400000|2024-11-05 09:20:00|2649.8|2643.8|2647.3|2641.3|2650.3|2644.3|2646.3|2640.3|46
1730798700000|2024-11-05 09:25:00|2647.5|2641.5|2650.8|2644.8|2652|2646|2647.5|2641.5|45
1730799000000|2024-11-05 09:30:00|2650.5|2644.5|2653.8|2647.8|2654|2648|2650.3|2644.3|36
1730799300000|2024-11-05 09:35:00|2653.5|2647.5|2651.5|2645.5|2653.5|2647.5|2650.3|2644.3|32
1730799600000|2024-11-05 09:40:00|2651.3|2645.3|2652.3|2646.3|2652.8|2646.8|2650.8|2644.8|28
1730799900000|2024-11-05 09:45:00|2652.5|2646.5|2651.8|2645.8|2653.3|2647.3|2651.3|2645.3|23
1730800200000|2024-11-05 09:50:00|2652|2646|2652.3|2646.3|2653.3|2647.3|2651.3|2645.3|22
1730800500000|2024-11-05 09:55:00|2652|2646|2650.8|2644.8|2652.8|2646.8|2650.8|2644.8|28
1730800800000|2024-11-05 10:00:00|2650.5|2644.5|2651.8|2645.8|2652.5|2646.5|2650.3|2644.3|18
1730801100000|2024-11-05 10:05:00|2651.5|2645.5|2650.8|2644.8|2651.8|2645.8|2649.8|2643.8|29
1730801400000|2024-11-05 10:10:00|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2649.3|2643.3|15
1730801700000|2024-11-05 10:15:00|2650.5|2644.5|2650.8|2644.8|2651|2645|2649|2643|26
1730802000000|2024-11-05 10:20:00|2651|2645|2649.8|2643.8|2651.5|2645.5|2649.8|2643.8|18
1730802300000|2024-11-05 10:25:00|2650|2644|2651.3|2645.3|2651.3|2645.3|2649.3|2643.3|24
1730802600000|2024-11-05 10:30:00|2651|2645|2647.8|2641.8|2651|2645|2647.8|2641.8|36
1730802900000|2024-11-05 10:35:00|2648|2642|2650.3|2644.3|2650.8|2644.8|2647.8|2641.8|57
1730803200000|2024-11-05 10:40:00|2650|2644|2652.3|2646.3|2653.8|2647.8|2649.3|2643.3|42
1730803500000|2024-11-05 10:45:00|2651.8|2645.8|2650.3|2644.3|2652.3|2646.3|2650.3|2644.3|22
1730803800000|2024-11-05 10:50:00|2649.8|2643.8|2649|2643|2650|2644|2648|2642|39
1730804100000|2024-11-05 10:55:00|2649.3|2643.3|2650|2644|2650.5|2644.5|2648.5|2642.5|33
1730804400000|2024-11-05 11:00:00|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.8|2643.8|5
1730804700000|2024-11-05 11:05:00|2650|2644|2652.8|2646.8|2653.5|2647.5|2650|2644|52
1730805000000|2024-11-05 11:10:00|2653|2647|2652.3|2646.3|2656.3|2650.3|2651.5|2645.5|42
1730805300000|2024-11-05 11:15:00|2652.8|2646.8|2653.8|2647.8|2654|2648|2651.5|2645.5|29
1730805600000|2024-11-05 11:20:00|2654|2648|2652.8|2646.8|2655.3|2649.3|2652.8|2646.8|47
1730805900000|2024-11-05 11:25:00|2652.5|2646.5|2654|2648|2654.5|2648.5|2652|2646|49
1730806200000|2024-11-05 11:30:00|2653.8|2647.8|2654.3|2648.3|2654.3|2648.3|2652.8|2646.8|37
1730806500000|2024-11-05 11:35:00|2654|2648|2653.5|2647.5|2654.3|2648.3|2653|2647|20
1730806800000|2024-11-05 11:40:00|2653.8|2647.8|2653|2647|2654.3|2648.3|2652|2646|29
1730807100000|2024-11-05 11:45:00|2652.8|2646.8|2657|2651|2659|2653|2651.8|2645.8|59
1730807400000|2024-11-05 11:50:00|2656.3|2650.3|2657|2651|2657|2651|2654.8|2648.8|36
1730807700000|2024-11-05 11:55:00|2657.3|2651.3|2657.3|2651.3|2657.8|2651.8|2656.3|2650.3|47
1730808000000|2024-11-05 12:00:00|2657.5|2651.5|2657.8|2651.8|2659.8|2653.8|2656.8|2650.8|81
1730808300000|2024-11-05 12:05:00|2657|2651|2655.5|2649.5|2657.5|2651.5|2654.8|2648.8|22
1730808600000|2024-11-05 12:10:00|2655.3|2649.3|2656|2650|2656|2650|2653.5|2647.5|38
1730808900000|2024-11-05 12:15:00|2655.8|2649.8|2653.5|2647.5|2656|2650|2652.8|2646.8|44
1730809200000|2024-11-05 12:20:00|2653.3|2647.3|2654.8|2648.8|2655|2649|2653.3|2647.3|28
1730809500000|2024-11-05 12:25:00|2655|2649|2654.8|2648.8|2655.3|2649.3|2654|2648|39
1730809800000|2024-11-05 12:30:00|2655|2649|2654|2648|2655|2649|2653|2647|39
1730810100000|2024-11-05 12:35:00|2653.8|2647.8|2651.5|2645.5|2654.3|2648.3|2651.3|2645.3|35
1730810400000|2024-11-05 12:40:00|2651.8|2645.8|2651.3|2645.3|2653|2647|2651.3|2645.3|18
1730810700000|2024-11-05 12:45:00|2651|2645|2652.3|2646.3|2655.3|2649.3|2650.5|2644.5|65
1730811000000|2024-11-05 12:50:00|2652|2646|2650.8|2644.8|2653.8|2647.8|2650.5|2644.5|59
1730811300000|2024-11-05 12:55:00|2650.5|2644.5|2642.5|2636.5|2651|2645|2642.4|2636.4|134
1730811600000|2024-11-05 13:00:00|2642.3|2636.3|2647.5|2641.5|2648|2642|2640.8|2634.8|156
1730811900000|2024-11-05 13:05:00|2647.3|2641.3|2649|2643|2650.3|2644.3|2647.3|2641.3|61
1730812200000|2024-11-05 13:10:00|2649.3|2643.3|2650|2644|2650.3|2644.3|2647|2641|86
1730812500000|2024-11-05 13:15:00|2649.8|2643.8|2650.8|2644.8|2654|2648|2649.8|2643.8|92
1730812800000|2024-11-05 13:20:00|2650.5|2644.5|2650|2644|2650.8|2644.8|2648.8|2642.8|54
1730813100000|2024-11-05 13:25:00|2650.3|2644.3|2649.3|2643.3|2651.3|2645.3|2648.8|2642.8|44
1730813400000|2024-11-05 13:30:00|2649|2643|2647.8|2641.8|2649|2643|2646.5|2640.5|53
1730813700000|2024-11-05 13:35:00|2647.5|2641.5|2648.3|2642.3|2649|2643|2646.3|2640.3|43
1730814000000|2024-11-05 13:40:00|2648|2642|2650|2644|2653|2647|2647.5|2641.5|70
1730814300000|2024-11-05 13:45:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2648.5|2642.5|53
1730814600000|2024-11-05 13:50:00|2649.8|2643.8|2649|2643|2650|2644|2647|2641|76
1730814900000|2024-11-05 13:55:00|2648.8|2642.8|2649|2643|2649.8|2643.8|2648|2642|41
1730815200000|2024-11-05 14:00:00|2649.3|2643.3|2648.3|2642.3|2649.3|2643.3|2646.5|2640.5|45
1730815500000|2024-11-05 14:05:00|2648|2642|2647.3|2641.3|2648.3|2642.3|2646.3|2640.3|34
1730815800000|2024-11-05 14:10:00|2647|2641|2648.5|2642.5|2648.5|2642.5|2646.8|2640.8|41
1730816100000|2024-11-05 14:15:00|2648.3|2642.3|2649.8|2643.8|2649.8|2643.8|2647.3|2641.3|26
1730816400000|2024-11-05 14:20:00|2650.3|2644.3|2650.8|2644.8|2651.8|2645.8|2649.8|2643.8|55
1730816700000|2024-11-05 14:25:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2649.8|2643.8|50
1730817000000|2024-11-05 14:30:00|2650.5|2644.5|2654.5|2648.5|2654.5|2648.5|2649.8|2643.8|60
1730817300000|2024-11-05 14:35:00|2654.3|2648.3|2654.8|2648.8|2656.3|2650.3|2653.5|2647.5|120
1730817600000|2024-11-05 14:40:00|2655|2649|2653.8|2647.8|2656|2650|2652.8|2646.8|62
1730817900000|2024-11-05 14:45:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2651|2645|73
1730818200000|2024-11-05 14:50:00|2653.8|2647.8|2656.5|2650.5|2656.8|2650.8|2653|2647|86
1730818500000|2024-11-05 14:55:00|2656.3|2650.3|2657.8|2651.8|2657.8|2651.8|2656|2650|49
1730818800000|2024-11-05 15:00:00|2657.5|2651.5|2656.5|2650.5|2658|2652|2654.5|2648.5|97
1730819100000|2024-11-05 15:05:00|2656.8|2650.8|2656.3|2650.3|2657.8|2651.8|2654.8|2648.8|92
1730819400000|2024-11-05 15:10:00|2656.5|2650.5|2656|2650|2659.3|2653.3|2655|2649|56
1730819700000|2024-11-05 15:15:00|2656.3|2650.3|2658.5|2652.5|2658.8|2652.8|2655.8|2649.8|53
1730820000000|2024-11-05 15:20:00|2658.3|2652.3|2662.5|2656.5|2662.5|2656.5|2658|2652|66
1730820300000|2024-11-05 15:25:00|2662.3|2656.3|2656.5|2650.5|2662.8|2656.8|2655.8|2649.8|76
1730820600000|2024-11-05 15:30:00|2656.3|2650.3|2660.3|2654.3|2660.3|2654.3|2655|2649|78
1730820900000|2024-11-05 15:35:00|2660|2654|2661.8|2655.8|2661.8|2655.8|2658.8|2652.8|64
1730821200000|2024-11-05 15:40:00|2661.5|2655.5|2662.5|2656.5|2662.5|2656.5|2660.3|2654.3|41
1730821500000|2024-11-05 15:45:00|2662.3|2656.3|2662.3|2656.3|2662.8|2656.8|2661.3|2655.3|22
1730821800000|2024-11-05 15:50:00|2662|2656|2665.8|2659.8|2665.8|2659.8|2660.5|2654.5|51
1730822100000|2024-11-05 15:55:00|2665.5|2659.5|2665|2659|2665.8|2659.8|2662.8|2656.8|77
1730822400000|2024-11-05 16:00:00|2665.3|2659.3|2661.8|2655.8|2665.8|2659.8|2660.8|2654.8|78
1730822700000|2024-11-05 16:05:00|2662|2656|2661|2655|2663.8|2657.8|2660.3|2654.3|55
1730823000000|2024-11-05 16:10:00|2660.8|2654.8|2661.8|2655.8|2662.3|2656.3|2659.5|2653.5|49
1730823300000|2024-11-05 16:15:00|2661.5|2655.5|2662.5|2656.5|2662.8|2656.8|2659.3|2653.3|73
1730823600000|2024-11-05 16:20:00|2662.3|2656.3|2662.5|2656.5|2664.3|2658.3|2660.5|2654.5|61
1730823900000|2024-11-05 16:25:00|2662.8|2656.8|2661.8|2655.8|2665|2659|2661|2655|120
1730824200000|2024-11-05 16:30:00|2661.3|2655.3|2664|2658|2664.3|2658.3|2660.8|2654.8|48
1730824500000|2024-11-05 16:35:00|2663.8|2657.8|2664.8|2658.8|2665.8|2659.8|2663.8|2657.8|36
1730824800000|2024-11-05 16:40:00|2664.5|2658.5|2663.3|2657.3|2664.5|2658.5|2662.3|2656.3|37
1730825100000|2024-11-05 16:45:00|2663|2657|2662.8|2656.8|2665|2659|2662.8|2656.8|61
1730825400000|2024-11-05 16:50:00|2662.3|2656.3|2661.3|2655.3|2662.3|2656.3|2660.8|2654.8|16
1730825700000|2024-11-05 16:55:00|2661|2655|2659.5|2653.5|2661|2655|2658.5|2652.5|30
1730826000000|2024-11-05 17:00:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659|2653|15
1730826300000|2024-11-05 17:05:00|2659.5|2653.5|2661.5|2655.5|2661.5|2655.5|2659.5|2653.5|17
1730826600000|2024-11-05 17:10:00|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.3|2655.3|13
1730826900000|2024-11-05 17:15:00|2662.3|2656.3|2663.5|2657.5|2663.5|2657.5|2662.3|2656.3|13
1730827200000|2024-11-05 17:20:00|2663.3|2657.3|2663.8|2657.8|2664.3|2658.3|2663|2657|6
1730827500000|2024-11-05 17:25:00|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2662.5|2656.5|14
1730827800000|2024-11-05 17:30:00|2663.3|2657.3|2657|2651|2663.5|2657.5|2657|2651|31
1730828100000|2024-11-05 17:35:00|2657.3|2651.3|2657|2651|2658.8|2652.8|2657|2651|28
1730828400000|2024-11-05 17:40:00|2656.8|2650.8|2657.3|2651.3|2657.8|2651.8|2656.8|2650.8|7
1730828700000|2024-11-05 17:45:00|2657|2651|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|11
1730829000000|2024-11-05 17:50:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.3|2651.3|26
1730829300000|2024-11-05 17:55:00|2657.3|2651.3|2655.6|2649.6|2657.8|2651.8|2653.3|2647.3|28
1730829600000|2024-11-05 18:00:00|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|3
1730829900000|2024-11-05 18:05:00|2657.5|2651.5|2657.1|2651.1|2657.5|2651.5|2656.1|2650.1|8
1730830200000|2024-11-05 18:10:00|2657.4|2651.4|2659.6|2653.6|2660.4|2654.4|2657.4|2651.4|21
1730830500000|2024-11-05 18:15:00|2659.4|2653.4|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|8
1730830800000|2024-11-05 18:20:00|2659.4|2653.4|2661.1|2655.1|2662.1|2656.1|2659.4|2653.4|16
1730831100000|2024-11-05 18:25:00|2661.4|2655.4|2659.6|2653.6|2661.4|2655.4|2659.6|2653.6|11
1730831400000|2024-11-05 18:30:00|2659.4|2653.4|2658.9|2652.9|2660.1|2654.1|2658.9|2652.9|11
1730831700000|2024-11-05 18:35:00|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|4
1730832000000|2024-11-05 18:40:00|2657.9|2651.9|2659.4|2653.4|2659.4|2653.4|2657.1|2651.1|7
1730832300000|2024-11-05 18:45:00|2659.6|2653.6|2661.1|2655.1|2661.1|2655.1|2659.6|2653.6|11
1730832600000|2024-11-05 18:50:00|2660.9|2654.9|2661.1|2655.1|2661.4|2655.4|2660.4|2654.4|15
1730832900000|2024-11-05 18:55:00|2660.9|2654.9|2665.8|2650.8|2665.8|2654.9|2660.9|2649.8|8
1730854800000|2024-11-06 01:00:00|2642.5|2636.5|2642.3|2636.3|2646|2640|2641.8|2635.8|94
1730855100000|2024-11-06 01:05:00|2642|2636|2641.8|2635.8|2643.8|2637.8|2641.3|2635.3|118
1730855400000|2024-11-06 01:10:00|2642|2636|2645.3|2639.3|2646|2640|2642|2636|92
1730855700000|2024-11-06 01:15:00|2645.5|2639.5|2646|2640|2647.3|2641.3|2645.3|2639.3|84
1730856000000|2024-11-06 01:20:00|2645.8|2639.8|2647.8|2641.8|2648.3|2642.3|2645.3|2639.3|64
1730856300000|2024-11-06 01:25:00|2647.5|2641.5|2651.3|2645.3|2651.5|2645.5|2647.3|2641.3|62
1730856600000|2024-11-06 01:30:00|2651|2645|2651.5|2645.5|2651.5|2645.5|2648.5|2642.5|98
1730856900000|2024-11-06 01:35:00|2651.3|2645.3|2648.3|2642.3|2651.3|2645.3|2647.8|2641.8|82
1730857200000|2024-11-06 01:40:00|2648|2642|2650.8|2644.8|2652|2646|2646|2640|96
1730857500000|2024-11-06 01:45:00|2650.5|2644.5|2653.3|2647.3|2653.5|2647.5|2650|2644|90
1730857800000|2024-11-06 01:50:00|2653|2647|2655.3|2649.3|2655.8|2649.8|2651.8|2645.8|78
1730858100000|2024-11-06 01:55:00|2655|2649|2655.8|2649.8|2656.3|2650.3|2653.3|2647.3|94
1730858400000|2024-11-06 02:00:00|2655.5|2649.5|2652.8|2646.8|2656.5|2650.5|2652.3|2646.3|125
1730858700000|2024-11-06 02:05:00|2652.5|2646.5|2653|2647|2655.3|2649.3|2652|2646|81
1730859000000|2024-11-06 02:10:00|2652.8|2646.8|2648.8|2642.8|2654.3|2648.3|2647.8|2641.8|100
1730859300000|2024-11-06 02:15:00|2649|2643|2650.3|2644.3|2650.5|2644.5|2648.8|2642.8|49
1730859600000|2024-11-06 02:20:00|2650|2644|2649.8|2643.8|2650.8|2644.8|2649.5|2643.5|23
1730859900000|2024-11-06 02:25:00|2649.5|2643.5|2649|2643|2650.3|2644.3|2649|2643|42
1730860200000|2024-11-06 02:30:00|2648.8|2642.8|2640.8|2634.8|2648.8|2642.8|2640.8|2634.8|72
1730860500000|2024-11-06 02:35:00|2641|2635|2638.3|2632.3|2641.8|2635.8|2638|2632|102
1730860800000|2024-11-06 02:40:00|2638.5|2632.5|2638.8|2632.8|2640.3|2634.3|2637.8|2631.8|89
1730861100000|2024-11-06 02:45:00|2639|2633|2640.8|2634.8|2641.3|2635.3|2638.8|2632.8|87
1730861400000|2024-11-06 02:50:00|2640.5|2634.5|2637.8|2631.8|2640.8|2634.8|2637.5|2631.5|42
1730861700000|2024-11-06 02:55:00|2638|2632|2630.8|2624.8|2638|2632|2628.8|2622.8|90
1730862000000|2024-11-06 03:00:00|2630.5|2624.5|2622.3|2616.3|2630.8|2624.8|2618.3|2607.8|87
1730862300000|2024-11-06 03:05:00|2621.5|2615.5|2620.3|2614.3|2621.5|2615.5|2618.5|2612.5|89
1730862600000|2024-11-06 03:10:00|2620.5|2614.5|2619.5|2613.5|2622.3|2616.3|2618.3|2612.3|74
1730862900000|2024-11-06 03:15:00|2619.8|2613.8|2620|2614|2622.5|2616.5|2615.5|2609.5|103
1730863200000|2024-11-06 03:20:00|2619.8|2613.8|2620.8|2614.8|2621.5|2615.5|2619.8|2613.8|47
1730863500000|2024-11-06 03:25:00|2621|2615|2628|2619|2628.3|2620.5|2620.3|2614.3|71
1730863800000|2024-11-06 03:30:00|2628.3|2619.3|2624.5|2618.5|2629|2621.8|2623.8|2617.3|78
1730864100000|2024-11-06 03:35:00|2624|2618|2623.5|2617.5|2625.3|2619.3|2622.5|2616.5|47
1730864400000|2024-11-06 03:40:00|2623|2617|2619|2613|2623|2617|2617.8|2611.8|68
1730864700000|2024-11-06 03:45:00|2618.8|2612.8|2617.5|2611.5|2619.8|2613.8|2616.3|2610.3|69
1730865000000|2024-11-06 03:50:00|2617.3|2611.3|2611.5|2605.5|2617.3|2611.3|2611.5|2605.5|37
1730865300000|2024-11-06 03:55:00|2611.8|2605.8|2611|2605|2615|2609|2611|2605|44
1730865600000|2024-11-06 04:00:00|2611.3|2605.3|2613.5|2607.5|2614.3|2608.3|2610.5|2604.5|34
1730865900000|2024-11-06 04:05:00|2613.8|2607.8|2610.8|2604.8|2613.8|2607.8|2610|2604|55
1730866200000|2024-11-06 04:10:00|2610.5|2604.5|2616|2610|2617.3|2611.3|2609.5|2603.5|48
1730866500000|2024-11-06 04:15:00|2615.5|2609.5|2613.5|2607.5|2616|2610|2613.5|2607.5|35
1730866800000|2024-11-06 04:20:00|2613.3|2607.3|2611.5|2605.5|2615|2609|2611|2605|38
1730867100000|2024-11-06 04:25:00|2611.8|2605.8|2612|2606|2614.8|2608.8|2611.8|2605.8|28
1730867400000|2024-11-06 04:30:00|2611.5|2605.5|2611|2605|2612|2606|2610.5|2604.5|14
1730867700000|2024-11-06 04:35:00|2610.8|2604.8|2616|2610|2616.8|2610.8|2610.5|2604.5|48
1730868000000|2024-11-06 04:40:00|2615.3|2609.3|2615.5|2609.5|2619.8|2613.8|2615|2609|49
1730868300000|2024-11-06 04:45:00|2615|2609|2616|2610|2616.5|2610.5|2614|2608|37
1730868600000|2024-11-06 04:50:00|2616.3|2610.3|2618.3|2612.3|2620.5|2614.5|2615.8|2609.8|55
1730868900000|2024-11-06 04:55:00|2618|2612|2615.3|2609.3|2618.3|2612.3|2615.3|2609.3|51
1730869200000|2024-11-06 05:00:00|2615.5|2609.5|2618.8|2612.8|2621.5|2615.5|2615.5|2609.5|53
1730869500000|2024-11-06 05:05:00|2619|2613|2620.8|2614.8|2623|2617|2619|2613|33
1730869800000|2024-11-06 05:10:00|2621|2615|2623.3|2617.3|2624.3|2618.3|2620.5|2614.5|46
1730870100000|2024-11-06 05:15:00|2623.8|2617.8|2626.5|2620.5|2626.5|2620.5|2623.3|2617.3|27
1730870400000|2024-11-06 05:20:00|2626.8|2620.8|2628.8|2622.8|2629.5|2623.5|2626.5|2620.5|53
1730870700000|2024-11-06 05:25:00|2629|2623|2629.8|2620.8|2630|2623.5|2628.3|2620.8|28
1730871000000|2024-11-06 05:30:00|2629.3|2620.3|2622|2616|2629.3|2620.3|2621.5|2615.5|147
1730871300000|2024-11-06 05:35:00|2622.8|2616.8|2626|2620|2626|2620|2621.5|2615.5|70
1730871600000|2024-11-06 05:40:00|2626.3|2620.3|2626.3|2620.3|2627.3|2621.3|2625.8|2619.8|75
1730871900000|2024-11-06 05:45:00|2626.5|2620.5|2630.3|2624.3|2630.8|2624.8|2625.5|2619.5|71
1730872200000|2024-11-06 05:50:00|2630|2624|2627|2621|2630.5|2624.5|2624.5|2618.5|87
1730872500000|2024-11-06 05:55:00|2626.8|2620.8|2627.3|2621.3|2628.3|2622.3|2626.5|2620.5|78
1730872800000|2024-11-06 06:00:00|2627.5|2621.5|2623.8|2617.8|2627.5|2621.5|2622.5|2616.5|102
1730873100000|2024-11-06 06:05:00|2624|2618|2622.5|2616.5|2624|2618|2620.3|2614.3|67
1730873400000|2024-11-06 06:10:00|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2619.3|2613.3|75
1730873700000|2024-11-06 06:15:00|2623|2617|2621.3|2615.3|2625.3|2619.3|2620.5|2614.5|89
1730874000000|2024-11-06 06:20:00|2620.8|2614.8|2620.5|2614.5|2623.8|2617.8|2620.3|2614.3|85
1730874300000|2024-11-06 06:25:00|2620.3|2614.3|2615.5|2609.5|2620.3|2614.3|2615.3|2609.3|100
1730874600000|2024-11-06 06:30:00|2615.8|2609.8|2616.3|2610.3|2618|2612|2614.3|2608.3|107
1730874900000|2024-11-06 06:35:00|2616.5|2610.5|2619.8|2613.8|2620.3|2614.3|2614.3|2608.3|81
1730875200000|2024-11-06 06:40:00|2619.3|2613.3|2616.5|2610.5|2621.8|2615.8|2616.3|2610.3|91
1730875500000|2024-11-06 06:45:00|2616.3|2610.3|2620.8|2614.8|2621.8|2615.8|2614.8|2608.8|94
1730875800000|2024-11-06 06:50:00|2621|2615|2620.5|2614.5|2622.3|2616.3|2620|2614|66
1730876100000|2024-11-06 06:55:00|2620.8|2614.8|2621.3|2612.3|2624.8|2618|2620.5|2612.3|60
1730876400000|2024-11-06 07:00:00|2621.5|2612.5|2624.8|2618.8|2625.3|2619.3|2621.3|2612.5|72
1730876700000|2024-11-06 07:05:00|2624.5|2618.5|2624.8|2618.8|2625.5|2619.5|2623.8|2617.8|24
1730877000000|2024-11-06 07:10:00|2624.5|2618.5|2633.8|2627.8|2633.8|2627.8|2623.5|2617.5|71
1730877300000|2024-11-06 07:15:00|2634|2628|2633.3|2627.3|2636|2630|2631|2625|57
1730877600000|2024-11-06 07:20:00|2633|2627|2628|2622|2636.5|2630.5|2628|2622|48
1730877900000|2024-11-06 07:25:00|2628.3|2622.3|2630.8|2624.8|2631|2625|2626.8|2620.8|58
1730878200000|2024-11-06 07:30:00|2631|2625|2632.3|2626.3|2632.5|2626.5|2628.8|2622.8|59
1730878500000|2024-11-06 07:35:00|2632.5|2626.5|2634.5|2628.5|2637.5|2631.5|2628.8|2622.8|84
1730878800000|2024-11-06 07:40:00|2634.8|2628.8|2632.8|2626.8|2636.8|2630.8|2632.5|2626.5|31
1730879100000|2024-11-06 07:45:00|2632.5|2626.5|2633.8|2627.8|2635.8|2629.8|2630.3|2624.3|63
1730879400000|2024-11-06 07:50:00|2634|2628|2640.3|2634.3|2640.5|2634.5|2633.8|2627.8|69
1730879700000|2024-11-06 07:55:00|2640|2634|2640.3|2634.3|2641.5|2635.5|2638.5|2632.5|80
1730880000000|2024-11-06 08:00:00|2640.8|2634.8|2637|2631|2641|2635|2635.8|2629.8|134
1730880300000|2024-11-06 08:05:00|2636|2630|2635|2629|2636.3|2630.3|2630.8|2624.8|98
1730880600000|2024-11-06 08:10:00|2634.8|2628.8|2636.3|2630.3|2637|2631|2634.5|2628.5|45
1730880900000|2024-11-06 08:15:00|2636.5|2630.5|2638.5|2632.5|2638.8|2632.8|2634.8|2628.8|56
1730881200000|2024-11-06 08:20:00|2638.3|2632.3|2641.3|2635.3|2642.5|2636.5|2638.3|2632.3|63
1730881500000|2024-11-06 08:25:00|2641|2635|2631.8|2625.8|2641|2635|2630.5|2624.5|107
1730881800000|2024-11-06 08:30:00|2632|2626|2637|2631|2638|2632|2631.5|2625.5|112
1730882100000|2024-11-06 08:35:00|2637.3|2631.3|2640|2634|2641|2635|2637|2631|78
1730882400000|2024-11-06 08:40:00|2639.8|2633.8|2640|2634|2640|2634|2637.8|2631.8|55
1730882700000|2024-11-06 08:45:00|2639.8|2633.8|2644.5|2638.5|2645.3|2639.3|2639.8|2633.8|81
1730883000000|2024-11-06 08:50:00|2644.3|2638.3|2645.8|2639.8|2647|2641|2644.3|2638.3|51
1730883300000|2024-11-06 08:55:00|2645.5|2639.5|2644.5|2638.5|2645.8|2639.8|2642.5|2636.5|44
1730883600000|2024-11-06 09:00:00|2644.3|2638.3|2641|2635|2644.8|2638.8|2640.5|2634.5|84
1730883900000|2024-11-06 09:05:00|2640.8|2634.8|2641.5|2635.5|2643|2637|2640.8|2634.8|65
1730884200000|2024-11-06 09:10:00|2641.8|2635.8|2640.8|2634.8|2642|2636|2639|2633|49
1730884500000|2024-11-06 09:15:00|2640.5|2634.5|2640.5|2634.5|2642|2636|2640.3|2634.3|40
1730884800000|2024-11-06 09:20:00|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.3|2632.3|37
1730885100000|2024-11-06 09:25:00|2639|2633|2640.3|2634.3|2640.8|2634.8|2637|2631|40
1730885400000|2024-11-06 09:30:00|2640|2634|2644.5|2638.5|2644.8|2638.8|2640|2634|48
1730885700000|2024-11-06 09:35:00|2644.3|2638.3|2642.5|2636.5|2645.3|2639.3|2642.5|2636.5|27
1730886000000|2024-11-06 09:40:00|2642.3|2636.3|2641.5|2635.5|2642.8|2636.8|2638.5|2632.5|46
1730886300000|2024-11-06 09:45:00|2641.8|2635.8|2646.8|2640.8|2646.8|2640.8|2641.8|2635.8|60
1730886600000|2024-11-06 09:50:00|2646.5|2640.5|2648|2642|2649.5|2643.5|2646.5|2640.5|57
1730886900000|2024-11-06 09:55:00|2647.8|2641.8|2648.5|2642.5|2652|2646|2647.5|2641.5|89
1730887200000|2024-11-06 10:00:00|2648.3|2642.3|2646.8|2640.8|2648.8|2642.8|2646|2640|57
1730887500000|2024-11-06 10:05:00|2647|2641|2643.5|2637.5|2647.3|2641.3|2643.5|2637.5|55
1730887800000|2024-11-06 10:10:00|2643.8|2637.8|2641.5|2635.5|2644.3|2638.3|2640.5|2634.5|51
1730888100000|2024-11-06 10:15:00|2641.8|2635.8|2643.5|2637.5|2644|2638|2641.5|2635.5|36
1730888400000|2024-11-06 10:20:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2641.5|2635.5|48
1730888700000|2024-11-06 10:25:00|2643.3|2637.3|2642|2636|2643.5|2637.5|2641|2635|34
1730889000000|2024-11-06 10:30:00|2641.8|2635.8|2638.5|2632.5|2641.8|2635.8|2637.3|2631.3|37
1730889300000|2024-11-06 10:35:00|2638.3|2632.3|2639.8|2633.8|2641.3|2635.3|2638.3|2632.3|55
1730889600000|2024-11-06 10:40:00|2639.3|2633.3|2640|2634|2640.3|2634.3|2639|2633|24
1730889900000|2024-11-06 10:45:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2639|2633|18
1730890200000|2024-11-06 10:50:00|2639.8|2633.8|2638|2632|2640|2634|2637.3|2631.3|41
1730890500000|2024-11-06 10:55:00|2637.8|2631.8|2637.3|2631.3|2638|2632|2635.3|2629.3|25
1730890800000|2024-11-06 11:00:00|2637.5|2631.5|2639|2633|2639.5|2633.5|2636.3|2630.3|47
1730891100000|2024-11-06 11:05:00|2639.3|2633.3|2638.5|2632.5|2639.5|2633.5|2637|2631|56
1730891400000|2024-11-06 11:10:00|2638.3|2632.3|2641.3|2635.3|2641.3|2635.3|2638|2632|42
1730891700000|2024-11-06 11:15:00|2641|2635|2639|2633|2641.3|2635.3|2638|2632|36
1730892000000|2024-11-06 11:20:00|2639.3|2633.3|2635.3|2629.3|2640|2634|2635.3|2629.3|51
1730892300000|2024-11-06 11:25:00|2635.5|2629.5|2636.5|2630.5|2637.3|2631.3|2635.3|2629.3|49
1730892600000|2024-11-06 11:30:00|2636.8|2630.8|2632.3|2626.3|2637|2631|2631.3|2625.3|46
1730892900000|2024-11-06 11:35:00|2632.5|2626.5|2629.3|2623.3|2633.3|2627.3|2625|2619|82
1730893200000|2024-11-06 11:40:00|2629|2623|2629|2623|2630.8|2624.8|2627.5|2621.5|45
1730893500000|2024-11-06 11:45:00|2628.8|2622.8|2626.5|2620.5|2628.8|2622.8|2624.3|2618.3|55
1730893800000|2024-11-06 11:50:00|2626.3|2620.3|2621|2615|2627.5|2621.5|2620.3|2614.3|82
1730894100000|2024-11-06 11:55:00|2620.8|2614.8|2621|2615|2624.8|2618.8|2620.5|2614.5|96
1730894400000|2024-11-06 12:00:00|2621.3|2615.3|2623.8|2617.8|2623.8|2617.8|2618.8|2612.8|87
1730894700000|2024-11-06 12:05:00|2623.5|2617.5|2625.5|2619.5|2625.8|2619.8|2622.3|2616.3|56
1730895000000|2024-11-06 12:10:00|2625.3|2619.3|2624.5|2618.5|2625.8|2619.8|2624|2618|66
1730895300000|2024-11-06 12:15:00|2624.8|2618.8|2622|2616|2625|2619|2620.8|2614.8|62
1730895600000|2024-11-06 12:20:00|2621.8|2615.8|2620|2614|2622.3|2616.3|2619.8|2613.8|34
1730895900000|2024-11-06 12:25:00|2619.8|2613.8|2616.8|2610.8|2620|2614|2616.3|2610.3|41
1730896200000|2024-11-06 12:30:00|2617|2611|2607|2601|2617.5|2611.5|2605|2599|160
1730896500000|2024-11-06 12:35:00|2606.8|2600.8|2609|2603|2609.3|2603.3|2604|2598|62
1730896800000|2024-11-06 12:40:00|2608.5|2602.5|2607.8|2601.8|2609.8|2603.8|2605.5|2599.5|64
1730897100000|2024-11-06 12:45:00|2608|2602|2604.3|2598.3|2608.8|2602.8|2603.8|2597.8|102
1730897400000|2024-11-06 12:50:00|2604|2598|2596.3|2590.3|2605.5|2599.5|2594.5|2588.5|80
1730897700000|2024-11-06 12:55:00|2596.5|2590.5|2591|2585|2598.3|2592.3|2589.5|2583.5|122
1730898000000|2024-11-06 13:00:00|2590.8|2584.8|2585.5|2579.5|2592.5|2586.5|2584.3|2578.3|250
1730898300000|2024-11-06 13:05:00|2585.3|2579.3|2588.8|2582.8|2590.5|2584.5|2584.8|2578.8|122
1730898600000|2024-11-06 13:10:00|2589|2583|2590.5|2584.5|2594.3|2588.3|2588.3|2582.3|148
1730898900000|2024-11-06 13:15:00|2590.8|2584.8|2591.3|2585.3|2593|2587|2588.8|2582.8|92
1730899200000|2024-11-06 13:20:00|2592|2586|2589.8|2583.8|2594.8|2588.8|2589.3|2583.3|122
1730899500000|2024-11-06 13:25:00|2589.5|2583.5|2588.8|2582.8|2590.5|2584.5|2586|2580|89
1730899800000|2024-11-06 13:30:00|2588.5|2582.5|2583.8|2577.8|2588.5|2582.5|2578.5|2572.5|135
1730900100000|2024-11-06 13:35:00|2584.3|2578.3|2584.8|2578.8|2585.1|2579.1|2579|2573|94
1730900400000|2024-11-06 13:40:00|2584.5|2578.5|2584.8|2578.8|2586.3|2580.3|2583.8|2577.8|80
1730900700000|2024-11-06 13:45:00|2584.5|2578.5|2580|2574|2585|2579|2580|2574|75
1730901000000|2024-11-06 13:50:00|2579.8|2573.8|2580.3|2574.3|2581.8|2575.8|2579|2573|92
1730901300000|2024-11-06 13:55:00|2580|2574|2587.3|2581.3|2590.5|2584.5|2579.5|2573.5|127
1730901600000|2024-11-06 14:00:00|2587|2581|2579.5|2573.5|2587.5|2581.5|2577.8|2571.8|116
1730901900000|2024-11-06 14:05:00|2579.8|2573.8|2576.8|2570.8|2579.8|2573.8|2574|2568|105
1730902200000|2024-11-06 14:10:00|2577|2571|2581.5|2575.5|2581.8|2575.8|2571.8|2565.8|124
1730902500000|2024-11-06 14:15:00|2581.3|2575.3|2581.8|2575.8|2583|2577|2580.3|2574.3|77
1730902800000|2024-11-06 14:20:00|2581.5|2575.5|2583|2577|2584.5|2578.5|2581|2575|77
1730903100000|2024-11-06 14:25:00|2582.8|2576.8|2582.3|2576.3|2583.8|2577.8|2580.3|2574.3|90
1730903400000|2024-11-06 14:30:00|2582.5|2576.5|2585.8|2579.8|2585.8|2579.8|2582.3|2576.3|118
1730903700000|2024-11-06 14:35:00|2585.5|2579.5|2595.8|2589.8|2597.8|2591.8|2585.3|2579.3|110
1730904000000|2024-11-06 14:40:00|2595.5|2589.5|2594|2588|2596.8|2590.8|2594|2588|53
1730904300000|2024-11-06 14:45:00|2594.3|2588.3|2590.3|2584.3|2594.3|2588.3|2588.5|2582.5|82
1730904600000|2024-11-06 14:50:00|2590|2584|2586.3|2580.3|2591.3|2585.3|2585.5|2579.5|72
1730904900000|2024-11-06 14:55:00|2586.5|2580.5|2585.3|2579.3|2588|2582|2584.3|2578.3|93
1730905200000|2024-11-06 15:00:00|2585.5|2579.5|2590|2584|2590.8|2584.8|2585.5|2579.5|114
1730905500000|2024-11-06 15:05:00|2589.8|2583.8|2592.5|2586.5|2594.8|2588.8|2588.3|2582.3|102
1730905800000|2024-11-06 15:10:00|2592.8|2586.8|2596|2590|2597.3|2591.3|2592.3|2586.3|70
1730906100000|2024-11-06 15:15:00|2595.8|2589.8|2597.5|2591.5|2598.8|2592.8|2595.3|2589.3|59
1730906400000|2024-11-06 15:20:00|2596.8|2590.8|2594.8|2588.8|2597.3|2591.3|2594.3|2588.3|60
1730906700000|2024-11-06 15:25:00|2594.5|2588.5|2598|2592|2598|2592|2593|2587|77
1730907000000|2024-11-06 15:30:00|2597.8|2591.8|2595.8|2589.8|2598|2592|2595|2589|57
1730907300000|2024-11-06 15:35:00|2596|2590|2594.8|2588.8|2597.3|2591.3|2593.8|2587.8|82
1730907600000|2024-11-06 15:40:00|2594.5|2588.5|2594.3|2588.3|2597.5|2591.5|2593.8|2587.8|82
1730907900000|2024-11-06 15:45:00|2594.5|2588.5|2595.8|2589.8|2596.3|2590.3|2593.3|2587.3|60
1730908200000|2024-11-06 15:50:00|2596|2590|2600.3|2594.3|2600.3|2594.3|2595.5|2589.5|63
1730908500000|2024-11-06 15:55:00|2600|2594|2608.3|2602.3|2609.5|2603.5|2599.3|2593.3|125
1730908800000|2024-11-06 16:00:00|2608.8|2602.8|2620|2614|2620|2614|2608.3|2602.3|119
1730909100000|2024-11-06 16:05:00|2620.5|2614.5|2621.8|2615.8|2622|2616|2617.8|2611.8|123
1730909400000|2024-11-06 16:10:00|2622|2616|2623|2617|2624.8|2618.8|2619.8|2613.8|107
1730909700000|2024-11-06 16:15:00|2623.3|2617.3|2617.3|2611.3|2623.8|2617.8|2617|2611|69
1730910000000|2024-11-06 16:20:00|2617.5|2611.5|2619|2613|2619.3|2613.3|2613.8|2607.8|93
1730910300000|2024-11-06 16:25:00|2619.3|2613.3|2617.8|2611.8|2620.3|2614.3|2615|2609|129
1730910600000|2024-11-06 16:30:00|2617.5|2611.5|2614.3|2608.3|2617.5|2611.5|2609.5|2603.5|92
1730910900000|2024-11-06 16:35:00|2614|2608|2616|2610|2618|2612|2612|2606|59
1730911200000|2024-11-06 16:40:00|2616.3|2610.3|2617|2611|2620.4|2614.4|2615.3|2609.3|84
1730911500000|2024-11-06 16:45:00|2617.3|2611.3|2618.5|2612.5|2625.4|2619.4|2617|2611|64
1730911800000|2024-11-06 16:50:00|2618.3|2612.3|2617.8|2611.8|2618.8|2612.8|2614.8|2608.8|74
1730912100000|2024-11-06 16:55:00|2617.5|2611.5|2615.8|2609.8|2617.5|2611.5|2615.5|2609.5|48
1730912400000|2024-11-06 17:00:00|2616|2610|2614.5|2608.5|2616|2610|2614.3|2608.3|10
1730912700000|2024-11-06 17:05:00|2614.3|2608.3|2616.5|2610.5|2616.8|2610.8|2613.8|2607.8|12
1730913000000|2024-11-06 17:10:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.5|2610.5|8
1730913300000|2024-11-06 17:15:00|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.5|2609.5|10
1730913600000|2024-11-06 17:20:00|2616|2610|2619.5|2613.5|2620.4|2614.4|2616|2610|24
1730914200000|2024-11-06 17:30:00|2618.5|2612.5|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|2
1730914500000|2024-11-06 17:35:00|2618|2612|2618.8|2612.8|2619|2613|2617.5|2611.5|7
1730914800000|2024-11-06 17:40:00|2617.5|2611.5|2618.3|2612.3|2618.8|2612.8|2617.3|2611.3|14
1730915100000|2024-11-06 17:45:00|2618|2612|2616.3|2610.3|2618|2612|2615.8|2609.8|11
1730915400000|2024-11-06 17:50:00|2616|2610|2614.8|2608.8|2616|2610|2614.3|2608.3|10
1730915700000|2024-11-06 17:55:00|2614.3|2608.3|2613.3|2607.3|2615.5|2609.5|2613|2607|33
1730916000000|2024-11-06 18:00:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2612.8|2606.8|24
1730916300000|2024-11-06 18:05:00|2613|2607|2612.3|2606.3|2613|2607|2612.3|2606.3|9
1730916600000|2024-11-06 18:10:00|2612.5|2606.5|2611.8|2605.8|2612.8|2606.8|2611.5|2605.5|16
1730916900000|2024-11-06 18:15:00|2611.5|2605.5|2612.3|2606.3|2613|2607|2610.8|2604.8|20
1730917200000|2024-11-06 18:20:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|15
1730917500000|2024-11-06 18:25:00|2611.5|2605.5|2611.5|2605.5|2612|2606|2611.3|2605.3|19
1730917800000|2024-11-06 18:30:00|2611.8|2605.8|2611|2605|2612|2606|2611|2605|20
1730918100000|2024-11-06 18:35:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2610.5|2604.5|6
1730918400000|2024-11-06 18:40:00|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610.3|2604.3|6
1730919000000|2024-11-06 18:50:00|2611.5|2605.5|2611|2605|2612|2606|2610.8|2604.8|19
1730919300000|2024-11-06 18:55:00|2615.5|2600.5|2623|2608|2623|2608|2615.5|2600.5|15
1730941200000|2024-11-07 01:00:00|2622.4|2616.4|2622.6|2616.6|2624.6|2618.6|2621.9|2615.9|135
1730941500000|2024-11-07 01:05:00|2622.4|2616.4|2622|2616|2624.8|2618.8|2621.3|2615.3|100
1730941800000|2024-11-07 01:10:00|2622.3|2616.3|2629.8|2623.8|2631.8|2625.8|2622.3|2616.3|157
1730942100000|2024-11-07 01:15:00|2629.5|2623.5|2635|2629|2635.8|2629.8|2627|2621|219
1730942400000|2024-11-07 01:20:00|2635.3|2629.3|2644.5|2638.5|2644.8|2638.8|2634.3|2628.3|255
1730942700000|2024-11-07 01:25:00|2644.3|2638.3|2643.8|2637.8|2649|2643|2642.8|2636.8|292
1730943000000|2024-11-07 01:30:00|2644|2638|2641.8|2635.8|2645.5|2639.5|2640.5|2634.5|217
1730943300000|2024-11-07 01:35:00|2641.5|2635.5|2639.8|2633.8|2642.8|2636.8|2637.8|2631.8|157
1730943600000|2024-11-07 01:40:00|2639|2633|2642.3|2636.3|2643.3|2637.3|2637.3|2631.3|137
1730943900000|2024-11-07 01:45:00|2642.5|2636.5|2645.5|2639.5|2645.8|2639.8|2642.3|2636.3|132
1730944200000|2024-11-07 01:50:00|2645.8|2639.8|2644|2638|2646.3|2640.3|2643.5|2637.5|141
1730944500000|2024-11-07 01:55:00|2644.3|2638.3|2644.8|2638.8|2648|2642|2643.8|2637.8|103
1730944800000|2024-11-07 02:00:00|2645|2639|2648.3|2642.3|2648.8|2642.8|2644|2638|106
1730945100000|2024-11-07 02:05:00|2648|2642|2646.5|2640.5|2649|2643|2645.5|2639.5|112
1730945400000|2024-11-07 02:10:00|2646.8|2640.8|2644.3|2638.3|2647.3|2641.3|2643.3|2637.3|118
1730945700000|2024-11-07 02:15:00|2644.5|2638.5|2644.5|2638.5|2645|2639|2643.5|2637.5|25
1730946000000|2024-11-07 02:20:00|2644.8|2638.8|2643.8|2637.8|2645|2639|2643.5|2637.5|24
1730946300000|2024-11-07 02:25:00|2644|2638|2641.3|2635.3|2644|2638|2641.3|2635.3|19
1730946600000|2024-11-07 02:30:00|2641|2635|2641.3|2635.3|2642.5|2636.5|2639|2633|103
1730946900000|2024-11-07 02:35:00|2641|2635|2644.5|2638.5|2644.8|2638.8|2640.5|2634.5|85
1730947200000|2024-11-07 02:40:00|2644.3|2638.3|2643.8|2637.8|2645.3|2639.3|2643.5|2637.5|53
1730947500000|2024-11-07 02:45:00|2644|2638|2640.5|2634.5|2644.8|2638.8|2640|2634|61
1730947800000|2024-11-07 02:50:00|2640.8|2634.8|2637.5|2631.5|2641|2635|2636.5|2630.5|72
1730948100000|2024-11-07 02:55:00|2638|2632|2638.8|2632.8|2640.5|2634.5|2636.8|2630.8|88
1730948400000|2024-11-07 03:00:00|2639.3|2633.3|2640.5|2634.5|2641.5|2635.5|2638.8|2632.8|37
1730948700000|2024-11-07 03:05:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2637.5|2631.5|46
1730949000000|2024-11-07 03:10:00|2640|2634|2640|2634|2641.3|2635.3|2639.3|2633.3|37
1730949300000|2024-11-07 03:15:00|2639.8|2633.8|2640.5|2634.5|2641|2635|2639|2633|39
1730949600000|2024-11-07 03:20:00|2640.3|2634.3|2639|2633|2640.5|2634.5|2637|2631|122
1730949900000|2024-11-07 03:25:00|2638.8|2632.8|2641.3|2632.3|2642|2635.5|2637.5|2631.5|75
1730950200000|2024-11-07 03:30:00|2641.8|2632.8|2639.8|2633.8|2642.3|2634.5|2639.8|2632.3|16
1730950500000|2024-11-07 03:35:00|2639.5|2633.5|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|16
1730950800000|2024-11-07 03:40:00|2640.5|2634.5|2640.5|2634.5|2641|2635|2639.8|2633.8|18
1730951100000|2024-11-07 03:45:00|2640.3|2634.3|2641|2635|2642.3|2636.3|2640.3|2634.3|19
1730951400000|2024-11-07 03:50:00|2640.8|2634.8|2642.5|2636.5|2642.5|2636.5|2640.5|2634.5|11
1730951700000|2024-11-07 03:55:00|2642.3|2636.3|2640.5|2634.5|2642.3|2636.3|2640.3|2634.3|14
1730952000000|2024-11-07 04:00:00|2640.3|2634.3|2637.8|2631.8|2640.5|2634.5|2637.8|2631.8|27
1730952300000|2024-11-07 04:05:00|2637.5|2631.5|2638.3|2632.3|2639.5|2633.5|2637.5|2631.5|19
1730952600000|2024-11-07 04:10:00|2638.5|2632.5|2637.5|2631.5|2638.5|2632.5|2637|2631|17
1730952900000|2024-11-07 04:15:00|2637.8|2631.8|2638|2632|2638.8|2632.8|2637.5|2631.5|16
1730953200000|2024-11-07 04:20:00|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.5|2631.5|10
1730953500000|2024-11-07 04:25:00|2638.8|2632.8|2640.8|2634.8|2641.8|2635.8|2638.8|2632.8|37
1730953800000|2024-11-07 04:30:00|2641.3|2635.3|2643|2637|2643|2637|2640.5|2634.5|23
1730954100000|2024-11-07 04:35:00|2642.8|2636.8|2642.5|2636.5|2643.8|2637.8|2641|2635|39
1730954400000|2024-11-07 04:40:00|2643|2637|2642|2636|2643|2637|2642|2636|11
1730954700000|2024-11-07 04:45:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641|2635|21
1730955000000|2024-11-07 04:50:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1730955300000|2024-11-07 04:55:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2641.3|2635.3|7
1730955600000|2024-11-07 05:00:00|2641.3|2635.3|2642.5|2636.5|2643.3|2637.3|2641.3|2635.3|20
1730955900000|2024-11-07 05:05:00|2642.8|2636.8|2645.3|2639.3|2645.5|2639.5|2642.8|2636.8|16
1730956200000|2024-11-07 05:10:00|2645|2639|2644|2638|2645.5|2639.5|2643.8|2637.8|20
1730956500000|2024-11-07 05:15:00|2643.8|2637.8|2644.5|2638.5|2645.5|2639.5|2643.5|2637.5|19
1730956800000|2024-11-07 05:20:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2643.8|2637.8|13
1730957100000|2024-11-07 05:25:00|2644|2638|2644.5|2635.5|2645|2638|2642.5|2635.5|18
1730957400000|2024-11-07 05:30:00|2644.8|2635.8|2643.3|2637.3|2644.8|2638.8|2642.3|2633.3|118
1730957700000|2024-11-07 05:35:00|2643.5|2637.5|2644.3|2638.3|2644.8|2638.8|2643|2637|44
1730958000000|2024-11-07 05:40:00|2645|2639|2645|2639|2646|2640|2644|2638|39
1730958300000|2024-11-07 05:45:00|2645.5|2639.5|2644.5|2638.5|2646.8|2640.8|2644|2638|59
1730958600000|2024-11-07 05:50:00|2644.3|2638.3|2642.5|2636.5|2644.5|2638.5|2640.5|2634.5|78
1730958900000|2024-11-07 05:55:00|2642.3|2636.3|2642.8|2636.8|2643.3|2637.3|2641.5|2635.5|40
1730959200000|2024-11-07 06:00:00|2642.5|2636.5|2639.8|2633.8|2644|2638|2639.3|2633.3|101
1730959500000|2024-11-07 06:05:00|2640|2634|2640.8|2634.8|2642.5|2636.5|2638.5|2632.5|77
1730959800000|2024-11-07 06:10:00|2640.5|2634.5|2638.8|2632.8|2641.3|2635.3|2638.8|2632.8|115
1730960100000|2024-11-07 06:15:00|2639|2633|2638.5|2632.5|2639.5|2633.5|2636.3|2630.3|89
1730960400000|2024-11-07 06:20:00|2638.3|2632.3|2639.5|2633.5|2640.3|2634.3|2637.5|2631.5|66
1730960700000|2024-11-07 06:25:00|2639.3|2633.3|2641.5|2635.5|2641.5|2635.5|2637|2631|44
1730961000000|2024-11-07 06:30:00|2641.8|2635.8|2639.3|2633.3|2641.8|2635.8|2639.3|2633.3|37
1730961300000|2024-11-07 06:35:00|2639.5|2633.5|2640.8|2634.8|2641.5|2635.5|2639.5|2633.5|31
1730961600000|2024-11-07 06:40:00|2641|2635|2642.5|2636.5|2642.5|2636.5|2641|2635|49
1730961900000|2024-11-07 06:45:00|2642.3|2636.3|2643.5|2637.5|2644.3|2638.3|2641.3|2635.3|37
1730962200000|2024-11-07 06:50:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2641.8|2635.8|29
1730962500000|2024-11-07 06:55:00|2642.8|2636.8|2642.8|2633.8|2643.3|2636.8|2641|2633.5|36
1730962800000|2024-11-07 07:00:00|2642.5|2633.5|2641.5|2635.5|2642.5|2635.5|2640|2632.8|35
1730963100000|2024-11-07 07:05:00|2641.8|2635.8|2641|2635|2641.8|2635.8|2639|2633|40
1730963400000|2024-11-07 07:10:00|2641.3|2635.3|2639.3|2633.3|2642|2636|2638.5|2632.5|31
1730963700000|2024-11-07 07:15:00|2639|2633|2640|2634|2641.3|2635.3|2639|2633|24
1730964000000|2024-11-07 07:20:00|2640.3|2634.3|2642.5|2636.5|2642.5|2636.5|2640.3|2634.3|23
1730964300000|2024-11-07 07:25:00|2642.3|2636.3|2644|2638|2644.3|2638.3|2641.8|2635.8|42
1730964600000|2024-11-07 07:30:00|2643.8|2637.8|2649|2643|2649.3|2643.3|2643|2637|56
1730964900000|2024-11-07 07:35:00|2648.8|2642.8|2650.5|2644.5|2652|2646|2648.8|2642.8|61
1730965200000|2024-11-07 07:40:00|2650.3|2644.3|2649.5|2643.5|2650.8|2644.8|2648.3|2642.3|45
1730965500000|2024-11-07 07:45:00|2649.3|2643.3|2650|2644|2651.3|2645.3|2649|2643|68
1730965800000|2024-11-07 07:50:00|2649.8|2643.8|2650.3|2644.3|2652.5|2646.5|2649.5|2643.5|46
1730966100000|2024-11-07 07:55:00|2649.3|2643.3|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|66
1730966400000|2024-11-07 08:00:00|2651.5|2645.5|2654.5|2648.5|2657.3|2651.3|2650.3|2644.3|173
1730966700000|2024-11-07 08:05:00|2654.8|2648.8|2657.3|2651.3|2658.3|2652.3|2653.8|2647.8|120
1730967000000|2024-11-07 08:10:00|2657|2651|2659.8|2653.8|2659.8|2653.8|2655.8|2649.8|96
1730967300000|2024-11-07 08:15:00|2660|2654|2661.8|2655.8|2661.8|2655.8|2659|2653|61
1730967600000|2024-11-07 08:20:00|2662|2656|2660.3|2654.3|2662|2656|2660.3|2654.3|40
1730967900000|2024-11-07 08:25:00|2660.5|2654.5|2661|2655|2661.8|2655.8|2660.3|2654.3|66
1730968200000|2024-11-07 08:30:00|2661.3|2655.3|2662.5|2656.5|2662.8|2656.8|2659.8|2653.8|52
1730968500000|2024-11-07 08:35:00|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2660.8|2654.8|38
1730968800000|2024-11-07 08:40:00|2662|2656|2662|2656|2662.8|2656.8|2661.5|2655.5|24
1730969100000|2024-11-07 08:45:00|2662.3|2656.3|2662.8|2656.8|2662.8|2656.8|2661|2655|41
1730969400000|2024-11-07 08:50:00|2663|2657|2663.5|2657.5|2666.8|2660.8|2663|2657|61
1730969700000|2024-11-07 08:55:00|2663.8|2657.8|2665.3|2659.3|2666.8|2660.8|2663|2657|59
1730970000000|2024-11-07 09:00:00|2665|2659|2665.8|2659.8|2666.8|2660.8|2664.3|2658.3|81
1730970300000|2024-11-07 09:05:00|2666.3|2660.3|2665.8|2659.8|2667|2661|2665.3|2659.3|58
1730970600000|2024-11-07 09:10:00|2666|2660|2663.3|2657.3|2666.8|2660.8|2663.3|2657.3|53
1730970900000|2024-11-07 09:15:00|2663.5|2657.5|2669.5|2663.5|2670|2664|2663.5|2657.5|70
1730971200000|2024-11-07 09:20:00|2669.3|2663.3|2665.5|2659.5|2669.5|2663.5|2664.8|2658.8|64
1730971500000|2024-11-07 09:25:00|2665.8|2659.8|2665|2659|2667|2661|2664.3|2658.3|60
1730971800000|2024-11-07 09:30:00|2665.3|2659.3|2665.5|2659.5|2666.3|2660.3|2663.8|2657.8|44
1730972100000|2024-11-07 09:35:00|2665.8|2659.8|2664.5|2658.5|2667.5|2661.5|2664.5|2658.5|42
1730972400000|2024-11-07 09:40:00|2664.8|2658.8|2666.8|2660.8|2669.5|2663.5|2664.8|2658.8|67
1730972700000|2024-11-07 09:45:00|2666.5|2660.5|2661.5|2655.5|2666.8|2660.8|2661.3|2655.3|52
1730973000000|2024-11-07 09:50:00|2661.8|2655.8|2662|2656|2662.8|2656.8|2661|2655|50
1730973300000|2024-11-07 09:55:00|2661.8|2655.8|2662|2656|2662.8|2656.8|2661.5|2655.5|28
1730973600000|2024-11-07 10:00:00|2662.5|2656.5|2661.3|2655.3|2664|2658|2661.3|2655.3|61
1730973900000|2024-11-07 10:05:00|2661|2655|2662.3|2656.3|2665.8|2659.8|2661|2655|69
1730974200000|2024-11-07 10:10:00|2662.5|2656.5|2662.3|2656.3|2664.3|2658.3|2661|2655|38
1730974500000|2024-11-07 10:15:00|2662.5|2656.5|2662.3|2656.3|2663.3|2657.3|2661.8|2655.8|24
1730974800000|2024-11-07 10:20:00|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662.3|2656.3|38
1730975100000|2024-11-07 10:25:00|2662.3|2656.3|2662.5|2656.5|2663.8|2657.8|2661.8|2655.8|35
1730975400000|2024-11-07 10:30:00|2662.8|2656.8|2663.5|2657.5|2664|2658|2661.8|2655.8|38
1730975700000|2024-11-07 10:35:00|2663.8|2657.8|2662.5|2656.5|2664.8|2658.8|2662.3|2656.3|39
1730976000000|2024-11-07 10:40:00|2662.8|2656.8|2663|2657|2663.8|2657.8|2662|2656|47
1730976300000|2024-11-07 10:45:00|2663.3|2657.3|2665.8|2659.8|2665.8|2659.8|2662.8|2656.8|47
1730976600000|2024-11-07 10:50:00|2665.5|2659.5|2663.3|2657.3|2665.5|2659.5|2663|2657|38
1730976900000|2024-11-07 10:55:00|2663.5|2657.5|2663.3|2657.3|2665.5|2659.5|2662.5|2656.5|64
1730977200000|2024-11-07 11:00:00|2663|2657|2657.5|2651.5|2663|2657|2657|2651|83
1730977500000|2024-11-07 11:05:00|2657.3|2651.3|2654|2648|2657.5|2651.5|2653.3|2647.3|57
1730977800000|2024-11-07 11:10:00|2653.8|2647.8|2651.8|2645.8|2653.8|2647.8|2651.3|2645.3|44
1730978100000|2024-11-07 11:15:00|2651.5|2645.5|2655|2649|2655.5|2649.5|2651|2645|31
1730978400000|2024-11-07 11:20:00|2654.8|2648.8|2655.3|2649.3|2655.5|2649.5|2652.3|2646.3|48
1730978700000|2024-11-07 11:25:00|2655.5|2649.5|2655.5|2649.5|2657|2651|2654.5|2648.5|50
1730979000000|2024-11-07 11:30:00|2655.3|2649.3|2656.5|2650.5|2656.5|2650.5|2655|2649|28
1730979300000|2024-11-07 11:35:00|2656.3|2650.3|2656.8|2650.8|2657.3|2651.3|2656.3|2650.3|19
1730979600000|2024-11-07 11:40:00|2657|2651|2656.8|2650.8|2658.5|2652.5|2656.8|2650.8|26
1730979900000|2024-11-07 11:45:00|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2654|2648|29
1730980200000|2024-11-07 11:50:00|2656|2650|2654.8|2648.8|2656|2650|2653.5|2647.5|39
1730980500000|2024-11-07 11:55:00|2654.3|2648.3|2657|2651|2657.8|2651.8|2654.3|2648.3|59
1730980800000|2024-11-07 12:00:00|2657.3|2651.3|2657.5|2651.5|2658.3|2652.3|2656.5|2650.5|65
1730981100000|2024-11-07 12:05:00|2657.3|2651.3|2658|2652|2658.5|2652.5|2657.3|2651.3|64
1730981400000|2024-11-07 12:10:00|2658.3|2652.3|2658|2652|2658.8|2652.8|2657.3|2651.3|95
1730981700000|2024-11-07 12:15:00|2657.8|2651.8|2661|2655|2661|2655|2657.8|2651.8|78
1730982000000|2024-11-07 12:20:00|2661.3|2655.3|2664|2658|2664|2658|2661.3|2655.3|38
1730982300000|2024-11-07 12:25:00|2663.8|2657.8|2662.5|2656.5|2667.8|2661.8|2661.8|2655.8|108
1730982600000|2024-11-07 12:30:00|2662.3|2656.3|2670.5|2664.5|2670.8|2664.8|2662.3|2656.3|99
1730982900000|2024-11-07 12:35:00|2670.8|2664.8|2677.3|2671.3|2677.5|2671.5|2669.5|2663.5|90
1730983200000|2024-11-07 12:40:00|2678.3|2672.3|2682.3|2676.3|2689.5|2683.5|2676.5|2670.5|148
1730983500000|2024-11-07 12:45:00|2682.5|2676.5|2693.4|2687.4|2695.5|2689.5|2682.4|2676.4|151
1730983800000|2024-11-07 12:50:00|2693.3|2687.3|2697.8|2691.8|2698.8|2692.8|2689.5|2683.5|156
1730984100000|2024-11-07 12:55:00|2697.5|2691.5|2689.9|2683.9|2700|2694|2689.4|2683.4|215
1730984400000|2024-11-07 13:00:00|2690.1|2684.1|2693.3|2687.3|2697|2691|2685.9|2679.9|328
1730984700000|2024-11-07 13:05:00|2693.5|2687.5|2700.8|2694.8|2705.4|2699.4|2691|2685|201
1730985000000|2024-11-07 13:10:00|2700.5|2694.5|2702.5|2696.5|2702.8|2696.8|2697.8|2691.8|193
1730985300000|2024-11-07 13:15:00|2702.8|2696.8|2707.8|2701.8|2710.5|2704.5|2702.3|2696.3|176
1730985600000|2024-11-07 13:20:00|2708|2702|2710.5|2704.5|2710.5|2704.5|2704.8|2698.8|169
1730985900000|2024-11-07 13:25:00|2709.8|2703.8|2712.8|2706.8|2716.3|2710.3|2708.3|2702.3|149
1730986200000|2024-11-07 13:30:00|2712.5|2706.5|2725.3|2719.3|2725.5|2719.5|2711.3|2705.3|216
1730986500000|2024-11-07 13:35:00|2725|2719|2728.5|2722.5|2731.3|2725.3|2723.3|2717.3|254
1730986800000|2024-11-07 13:40:00|2728.3|2722.3|2720.5|2714.5|2728.5|2722.5|2715.3|2709.3|199
1730987100000|2024-11-07 13:45:00|2720.8|2714.8|2715.3|2709.3|2723.8|2717.8|2712.5|2706.5|157
1730987400000|2024-11-07 13:50:00|2715.5|2709.5|2717|2711|2718.3|2712.3|2711.8|2705.8|152
1730987700000|2024-11-07 13:55:00|2717.3|2711.3|2721.8|2715.8|2722|2716|2715.3|2709.3|136
1730988000000|2024-11-07 14:00:00|2722|2716|2721.5|2715.5|2722.5|2716.5|2718.5|2712.5|149
1730988300000|2024-11-07 14:05:00|2721.3|2715.3|2715|2709|2722|2716|2714.5|2708.5|109
1730988600000|2024-11-07 14:10:00|2715.3|2709.3|2718|2712|2719.5|2713.5|2714.3|2708.3|150
1730988900000|2024-11-07 14:15:00|2717.5|2711.5|2716.8|2710.8|2718.5|2712.5|2715.3|2709.3|140
1730989200000|2024-11-07 14:20:00|2717|2711|2720|2714|2720.5|2714.5|2716|2710|137
1730989500000|2024-11-07 14:25:00|2720.3|2714.3|2721|2715|2722|2716|2718.3|2712.3|90
1730989800000|2024-11-07 14:30:00|2720.8|2714.8|2714.8|2708.8|2720.8|2714.8|2712|2706|140
1730990100000|2024-11-07 14:35:00|2714.3|2708.3|2709.8|2703.8|2714.5|2708.5|2699.3|2693.3|180
1730990400000|2024-11-07 14:40:00|2710|2704|2710|2704|2713.3|2707.3|2708|2702|106
1730990700000|2024-11-07 14:45:00|2709.8|2703.8|2707.8|2701.8|2710|2704|2705|2699|91
1730991000000|2024-11-07 14:50:00|2708|2702|2719.5|2713.5|2719.5|2713.5|2707|2701|169
1730991300000|2024-11-07 14:55:00|2719.3|2713.3|2718|2712|2721|2715|2715.3|2709.3|82
1730991600000|2024-11-07 15:00:00|2718.3|2712.3|2711.5|2705.5|2719.3|2713.3|2710.8|2704.8|148
1730991900000|2024-11-07 15:05:00|2711.8|2705.8|2715.8|2709.8|2716.8|2710.8|2711.8|2705.8|126
1730992200000|2024-11-07 15:10:00|2716|2710|2712.3|2706.3|2717|2711|2708.8|2702.8|158
1730992500000|2024-11-07 15:15:00|2712.5|2706.5|2711.5|2705.5|2712.8|2706.8|2709|2703|95
1730992800000|2024-11-07 15:20:00|2711.8|2705.8|2709.8|2703.8|2712.8|2706.8|2707|2701|111
1730993100000|2024-11-07 15:25:00|2710|2704|2710.8|2704.8|2712.8|2706.8|2708.8|2702.8|85
1730993400000|2024-11-07 15:30:00|2711|2705|2708.5|2702.5|2712.8|2706.8|2708.3|2702.3|97
1730993700000|2024-11-07 15:35:00|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2706|2700|65
1730994000000|2024-11-07 15:40:00|2708.5|2702.5|2704.8|2698.8|2708.5|2702.5|2703.8|2697.8|73
1730994300000|2024-11-07 15:45:00|2704.5|2698.5|2705|2699|2708.8|2702.8|2704.3|2698.3|81
1730994600000|2024-11-07 15:50:00|2704.8|2698.8|2708.5|2702.5|2708.5|2702.5|2704.8|2698.8|71
1730994900000|2024-11-07 15:55:00|2708.3|2702.3|2707.8|2701.8|2708.8|2702.8|2707|2701|76
1730995200000|2024-11-07 16:00:00|2708|2702|2708.3|2702.3|2708.8|2702.8|2707.3|2701.3|83
1730995500000|2024-11-07 16:05:00|2708.5|2702.5|2708.3|2702.3|2708.8|2702.8|2706.8|2700.8|70
1730995800000|2024-11-07 16:10:00|2708|2702|2708|2702|2708.3|2702.3|2707|2701|54
1730996100000|2024-11-07 16:15:00|2707.8|2701.8|2705.5|2699.5|2708.8|2702.8|2705.3|2699.3|62
1730996400000|2024-11-07 16:20:00|2705.8|2699.8|2698.3|2692.3|2705.8|2699.8|2694|2688|96
1730996700000|2024-11-07 16:25:00|2698.5|2692.5|2695.3|2689.3|2702|2696|2693|2687|176
1730997000000|2024-11-07 16:30:00|2695.5|2689.5|2699|2693|2699.5|2693.5|2693.3|2687.3|95
1730997300000|2024-11-07 16:35:00|2699.3|2693.3|2699.5|2693.5|2701.3|2695.3|2697|2691|133
1730997600000|2024-11-07 16:40:00|2699.3|2693.3|2699.5|2693.5|2700.8|2694.8|2697.5|2691.5|92
1730997900000|2024-11-07 16:45:00|2699.8|2693.8|2700.5|2694.5|2701.8|2695.8|2699|2693|66
1730998200000|2024-11-07 16:50:00|2700.3|2694.3|2706.5|2700.5|2706.5|2700.5|2700|2694|44
1730998500000|2024-11-07 16:55:00|2706.3|2700.3|2704.8|2698.8|2709.5|2703.5|2703.5|2697.5|77
1730998800000|2024-11-07 17:00:00|2704.5|2698.5|2702|2696|2705|2699|2702|2696|43
1730999100000|2024-11-07 17:05:00|2702.3|2696.3|2704.8|2698.8|2704.8|2698.8|2702|2696|78
1730999400000|2024-11-07 17:10:00|2704.5|2698.5|2702.5|2696.5|2705.3|2699.3|2702.3|2696.3|44
1730999700000|2024-11-07 17:15:00|2702.8|2696.8|2702|2696|2704.3|2698.3|2702|2696|34
1731000000000|2024-11-07 17:20:00|2702.3|2696.3|2701|2695|2704|2698|2700.8|2694.8|48
1731000300000|2024-11-07 17:25:00|2700.8|2694.8|2700|2694|2700.8|2694.8|2700|2694|28
1731000600000|2024-11-07 17:30:00|2700.3|2694.3|2701|2695|2701.8|2695.8|2700.3|2694.3|20
1731000900000|2024-11-07 17:35:00|2701.3|2695.3|2702.8|2696.8|2703|2697|2701|2695|17
1731001200000|2024-11-07 17:40:00|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2701|2695|19
1731001500000|2024-11-07 17:45:00|2702.3|2696.3|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|8
1731001800000|2024-11-07 17:50:00|2701.5|2695.5|2701.3|2695.3|2702.5|2696.5|2701.3|2695.3|19
1731002100000|2024-11-07 17:55:00|2701.4|2695.4|2702.6|2696.6|2703.1|2697.1|2701.4|2695.4|16
1731002400000|2024-11-07 18:00:00|2701.9|2695.9|2702.6|2696.6|2702.9|2696.9|2701.6|2695.6|19
1731002700000|2024-11-07 18:05:00|2702.4|2696.4|2703.1|2697.1|2703.4|2697.4|2701.9|2695.9|10
1731003000000|2024-11-07 18:10:00|2702.9|2696.9|2702.4|2696.4|2703.1|2697.1|2702.4|2696.4|12
1731003300000|2024-11-07 18:15:00|2702.6|2696.6|2702.9|2696.9|2703.4|2697.4|2702.6|2696.6|14
1731003600000|2024-11-07 18:20:00|2703.1|2697.1|2705.1|2699.1|2705.4|2699.4|2702.6|2696.6|25
1731003900000|2024-11-07 18:25:00|2705.4|2699.4|2706.4|2700.4|2707.4|2701.4|2703.6|2697.6|23
1731004200000|2024-11-07 18:30:00|2706.1|2700.1|2705.9|2699.9|2708.1|2702.1|2705.9|2699.9|24
1731004500000|2024-11-07 18:35:00|2705.6|2699.6|2704.6|2698.6|2705.6|2699.6|2704.4|2698.4|4
1731004800000|2024-11-07 18:40:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|3
1731005100000|2024-11-07 18:45:00|2705.1|2699.1|2709.9|2703.9|2709.9|2703.9|2705.1|2699.1|42
1731005400000|2024-11-07 18:50:00|2709.6|2703.6|2712.1|2706.1|2712.1|2706.1|2708.6|2702.6|25
1731005700000|2024-11-07 18:55:00|2712.4|2706.4|2712.3|2697.3|2716.5|2706.4|2711.9|2697.3|18
1731027600000|2024-11-08 01:00:00|2707.8|2701.8|2708|2702|2710.8|2704.8|2707|2701|99
1731027900000|2024-11-08 01:05:00|2707.8|2701.8|2707.8|2701.8|2709|2703|2706.3|2700.3|76
1731028200000|2024-11-08 01:10:00|2707|2701|2707.5|2701.5|2709|2703|2704.5|2698.5|47
1731028500000|2024-11-08 01:15:00|2707.3|2701.3|2707.8|2701.8|2708.5|2702.5|2706.8|2700.8|50
1731028800000|2024-11-08 01:20:00|2708|2702|2706.5|2700.5|2709.3|2703.3|2705.8|2699.8|57
1731029100000|2024-11-08 01:25:00|2706.8|2700.8|2707.3|2701.3|2708.5|2702.5|2706.5|2700.5|33
1731029400000|2024-11-08 01:30:00|2707|2701|2700|2694|2707.3|2701.3|2700|2694|103
1731029700000|2024-11-08 01:35:00|2699.8|2693.8|2702.3|2696.3|2703.3|2697.3|2699.8|2693.8|79
1731030000000|2024-11-08 01:40:00|2702.5|2696.5|2701.5|2695.5|2702.8|2696.8|2698.5|2692.5|72
1731030300000|2024-11-08 01:45:00|2701.8|2695.8|2702.8|2696.8|2703|2697|2700.5|2694.5|77
1731030600000|2024-11-08 01:50:00|2703|2697|2702.3|2696.3|2703.5|2697.5|2700.8|2694.8|54
1731030900000|2024-11-08 01:55:00|2702.5|2696.5|2706.5|2700.5|2706.5|2700.5|2701.5|2695.5|79
1731031200000|2024-11-08 02:00:00|2706.8|2700.8|2704.8|2698.8|2707.5|2701.5|2703.5|2697.5|99
1731031500000|2024-11-08 02:05:00|2705|2699|2708|2702|2708.3|2702.3|2703.8|2697.8|63
1731031800000|2024-11-08 02:10:00|2708.3|2702.3|2708.8|2702.8|2714.5|2708.5|2707.3|2701.3|120
1731032100000|2024-11-08 02:15:00|2709|2703|2712.3|2706.3|2712.8|2706.8|2709|2703|50
1731032400000|2024-11-08 02:20:00|2712|2706|2711.3|2705.3|2712.3|2706.3|2711|2705|26
1731032700000|2024-11-08 02:25:00|2711.5|2705.5|2712|2706|2713.3|2707.3|2711.3|2705.3|40
1731033000000|2024-11-08 02:30:00|2711.8|2705.8|2710|2704|2713.5|2707.5|2709.8|2703.8|97
1731033300000|2024-11-08 02:35:00|2710.3|2704.3|2700.8|2694.8|2711.8|2705.8|2700.5|2694.5|110
1731033600000|2024-11-08 02:40:00|2700.5|2694.5|2702.8|2696.8|2703.5|2697.5|2699.8|2693.8|70
1731033900000|2024-11-08 02:45:00|2703|2697|2706.5|2700.5|2708.3|2702.3|2703|2697|71
1731034200000|2024-11-08 02:50:00|2706.8|2700.8|2707.8|2701.8|2709.5|2703.5|2706.3|2700.3|81
1731034500000|2024-11-08 02:55:00|2707.5|2701.5|2706.8|2700.8|2710.3|2704.3|2705|2699|89
1731034800000|2024-11-08 03:00:00|2706.5|2700.5|2708.8|2702.8|2709.3|2703.3|2706|2700|55
1731035100000|2024-11-08 03:05:00|2708.5|2702.5|2706.5|2700.5|2709.3|2703.3|2704.3|2698.3|129
1731035400000|2024-11-08 03:10:00|2706|2700|2707.5|2701.5|2709|2703|2706|2700|142
1731035700000|2024-11-08 03:15:00|2707.8|2701.8|2701.5|2695.5|2708.5|2702.5|2701.3|2695.3|123
1731036000000|2024-11-08 03:20:00|2701.8|2695.8|2706|2697|2706|2698|2701.3|2692.3|95
1731036300000|2024-11-08 03:25:00|2706.3|2697.3|2699.8|2690.8|2706.3|2697.3|2698.5|2689.5|67
1731036600000|2024-11-08 03:30:00|2700.3|2691.3|2699.3|2690.3|2702.5|2693.5|2698.5|2689.5|39
1731036900000|2024-11-08 03:35:00|2699.5|2690.5|2699|2690|2699.8|2690.8|2696.8|2687.8|35
1731037200000|2024-11-08 03:40:00|2699.5|2690.5|2697.8|2691.8|2700|2694|2697.5|2690|22
1731037500000|2024-11-08 03:45:00|2698|2692|2697.3|2691.3|2698.8|2692.8|2697.3|2691.3|18
1731037800000|2024-11-08 03:50:00|2697.5|2691.5|2699|2693|2699|2693|2697.5|2691.5|11
1731038100000|2024-11-08 03:55:00|2699.3|2693.3|2699.8|2693.8|2700.3|2694.3|2699|2693|16
1731038400000|2024-11-08 04:00:00|2700|2694|2697|2691|2700|2694|2696.8|2690.8|18
1731038700000|2024-11-08 04:05:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697|2691|13
1731039000000|2024-11-08 04:10:00|2697.8|2691.8|2699|2693|2699.3|2693.3|2697.8|2691.8|9
1731039300000|2024-11-08 04:15:00|2699.3|2693.3|2702|2696|2702.5|2696.5|2699.3|2693.3|27
1731039600000|2024-11-08 04:20:00|2702.5|2696.5|2701.8|2695.8|2704|2698|2701.3|2695.3|38
1731039900000|2024-11-08 04:25:00|2702|2696|2702|2696|2702.5|2696.5|2702|2696|11
1731040200000|2024-11-08 04:30:00|2702.3|2696.3|2700.8|2694.8|2702.5|2696.5|2699.5|2693.5|28
1731040500000|2024-11-08 04:35:00|2701|2695|2702|2696|2702.8|2696.8|2701|2695|21
1731040800000|2024-11-08 04:40:00|2701.8|2695.8|2702|2696|2702.3|2696.3|2700.5|2694.5|21
1731041100000|2024-11-08 04:45:00|2702.3|2696.3|2703.8|2697.8|2703.8|2697.8|2702|2696|11
1731041400000|2024-11-08 04:50:00|2704|2698|2704.8|2698.8|2705.3|2699.3|2704|2698|15
1731041700000|2024-11-08 04:55:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2703.3|2697.3|10
1731042000000|2024-11-08 05:00:00|2705|2699|2704.5|2698.5|2705.5|2699.5|2703|2697|32
1731042300000|2024-11-08 05:05:00|2704.3|2698.3|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|11
1731042600000|2024-11-08 05:10:00|2705|2699|2705.3|2699.3|2705.5|2699.5|2704|2698|23
1731042900000|2024-11-08 05:15:00|2705|2699|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|10
1731043200000|2024-11-08 05:20:00|2705|2699|2705|2699|2705.3|2699.3|2704.3|2698.3|9
1731043500000|2024-11-08 05:25:00|2704.8|2698.8|2706|2697|2706.3|2698.8|2704.3|2696.5|9
1731043800000|2024-11-08 05:30:00|2706.3|2697.3|2704|2698|2707|2699.5|2702|2693|157
1731044100000|2024-11-08 05:35:00|2704.3|2698.3|2703|2697|2704.5|2698.5|2701.5|2695.5|104
1731044400000|2024-11-08 05:40:00|2702.8|2696.8|2701.8|2695.8|2704.8|2698.8|2701.3|2695.3|129
1731044700000|2024-11-08 05:45:00|2701.5|2695.5|2699.3|2693.3|2703|2697|2698.3|2692.3|89
1731045000000|2024-11-08 05:50:00|2699.5|2693.5|2700.3|2694.3|2701.8|2695.8|2699.5|2693.5|50
1731045300000|2024-11-08 05:55:00|2700|2694|2700|2694|2702|2696|2699.8|2693.8|39
1731045600000|2024-11-08 06:00:00|2699.8|2693.8|2699.8|2693.8|2701|2695|2698.3|2692.3|94
1731045900000|2024-11-08 06:05:00|2699.5|2693.5|2695.5|2689.5|2699.8|2693.8|2695|2689|54
1731046200000|2024-11-08 06:10:00|2695.3|2689.3|2692.8|2686.8|2695.8|2689.8|2692.8|2686.8|39
1731046500000|2024-11-08 06:15:00|2693|2687|2695|2689|2697|2691|2692.5|2686.5|127
1731046800000|2024-11-08 06:20:00|2694.8|2688.8|2692.5|2686.5|2695.5|2689.5|2691|2685|144
1731047100000|2024-11-08 06:25:00|2693|2687|2691|2685|2693.8|2687.8|2690.8|2684.8|100
1731047400000|2024-11-08 06:30:00|2690.8|2684.8|2692.8|2686.8|2695.5|2689.5|2689.8|2683.8|74
1731047700000|2024-11-08 06:35:00|2693|2687|2691|2685|2693.5|2687.5|2690.5|2684.5|119
1731048000000|2024-11-08 06:40:00|2691.3|2685.3|2693.3|2687.3|2694|2688|2690.5|2684.5|110
1731048300000|2024-11-08 06:45:00|2693.5|2687.5|2697.8|2691.8|2698|2692|2692.5|2686.5|89
1731048600000|2024-11-08 06:50:00|2698|2692|2700.8|2694.8|2701.8|2695.8|2696.8|2690.8|80
1731048900000|2024-11-08 06:55:00|2700.5|2694.5|2697.5|2688.5|2700.8|2694.8|2694.8|2687|67
1731049200000|2024-11-08 07:00:00|2697.8|2688.8|2697.8|2691.8|2698.5|2691.8|2696.5|2688.8|17
1731049500000|2024-11-08 07:05:00|2698|2692|2694.8|2688.8|2698.5|2692.5|2694.8|2688.8|17
1731049800000|2024-11-08 07:10:00|2694.5|2688.5|2694|2688|2696.5|2690.5|2693.5|2687.5|30
1731050100000|2024-11-08 07:15:00|2693.8|2687.8|2692.8|2686.8|2694.3|2688.3|2692|2686|29
1731050400000|2024-11-08 07:20:00|2692.5|2686.5|2694.3|2688.3|2694.3|2688.3|2692.3|2686.3|16
1731050700000|2024-11-08 07:25:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2693.5|2687.5|17
1731051000000|2024-11-08 07:30:00|2695|2689|2688.8|2682.8|2697|2691|2688.5|2682.5|53
1731051300000|2024-11-08 07:35:00|2689|2683|2688.5|2682.5|2689.3|2683.3|2686.8|2680.8|37
1731051600000|2024-11-08 07:40:00|2688.8|2682.8|2684.8|2678.8|2688.8|2682.8|2681.8|2675.8|70
1731051900000|2024-11-08 07:45:00|2685|2679|2687.5|2681.5|2687.5|2681.5|2682.5|2676.5|32
1731052200000|2024-11-08 07:50:00|2687.8|2681.8|2686.5|2680.5|2692|2686|2683.5|2677.5|69
1731052500000|2024-11-08 07:55:00|2686.8|2680.8|2692.3|2686.3|2695.5|2689.5|2686.8|2680.8|81
1731052800000|2024-11-08 08:00:00|2692|2686|2684|2678|2695.3|2689.3|2682.8|2676.8|263
1731053100000|2024-11-08 08:05:00|2683.8|2677.8|2662|2656|2688.3|2682.3|2661.5|2655.5|298
1731053400000|2024-11-08 08:10:00|2661.8|2655.8|2666.3|2660.3|2666.8|2660.8|2656.8|2650.8|224
1731053700000|2024-11-08 08:15:00|2666.5|2660.5|2675.8|2669.8|2677.8|2671.8|2666.5|2660.5|159
1731054000000|2024-11-08 08:20:00|2676|2670|2671|2665|2677.8|2671.8|2671|2665|133
1731054300000|2024-11-08 08:25:00|2670.8|2664.8|2675.5|2669.5|2676.3|2670.3|2664.3|2658.3|149
1731054600000|2024-11-08 08:30:00|2675.3|2669.3|2691.3|2685.3|2693|2687|2671.8|2665.8|177
1731054900000|2024-11-08 08:35:00|2691|2685|2675|2669|2691.5|2685.5|2674.5|2668.5|160
1731055200000|2024-11-08 08:40:00|2674.8|2668.8|2665.8|2659.8|2677.3|2671.3|2665.3|2659.3|167
1731055500000|2024-11-08 08:45:00|2665.5|2659.5|2666|2660|2667.3|2661.3|2661.5|2655.5|208
1731055800000|2024-11-08 08:50:00|2666.3|2660.3|2663.5|2657.5|2670.5|2664.5|2661|2655|142
1731056100000|2024-11-08 08:55:00|2663.8|2657.8|2662.5|2656.5|2666.5|2660.5|2661.8|2655.8|84
1731056400000|2024-11-08 09:00:00|2662.3|2656.3|2668.8|2662.8|2670.8|2664.8|2660.5|2654.5|160
1731056700000|2024-11-08 09:05:00|2669|2663|2668.8|2662.8|2672|2666|2667.3|2661.3|141
1731057000000|2024-11-08 09:10:00|2669|2663|2672.8|2666.8|2672.8|2666.8|2669|2663|124
1731057300000|2024-11-08 09:15:00|2672.5|2666.5|2673.5|2667.5|2675.3|2669.3|2669.5|2663.5|131
1731057600000|2024-11-08 09:20:00|2673.3|2667.3|2669.5|2663.5|2675|2669|2668.8|2662.8|75
1731057900000|2024-11-08 09:25:00|2669.8|2663.8|2671.3|2665.3|2672.5|2666.5|2669.3|2663.3|72
1731058200000|2024-11-08 09:30:00|2671|2665|2671.8|2665.8|2674.3|2668.3|2670.3|2664.3|81
1731058500000|2024-11-08 09:35:00|2672|2666|2666.5|2660.5|2672.3|2666.3|2666.3|2660.3|86
1731058800000|2024-11-08 09:40:00|2666.8|2660.8|2667|2661|2667.5|2661.5|2664.8|2658.8|82
1731059100000|2024-11-08 09:45:00|2667.3|2661.3|2666|2660|2668|2662|2664.5|2658.5|57
1731059400000|2024-11-08 09:50:00|2665.8|2659.8|2662|2656|2666.3|2660.3|2658.8|2652.8|74
1731059700000|2024-11-08 09:55:00|2661.8|2655.8|2659.5|2653.5|2663|2657|2659|2653|54
1731060000000|2024-11-08 10:00:00|2659.3|2653.3|2653.5|2647.5|2660.8|2654.8|2650.5|2644.5|91
1731060300000|2024-11-08 10:05:00|2653.3|2647.3|2651.5|2645.5|2653.8|2647.8|2649.5|2643.5|58
1731060600000|2024-11-08 10:10:00|2651.8|2645.8|2652.8|2646.8|2653|2647|2650|2644|52
1731060900000|2024-11-08 10:15:00|2653|2647|2653.3|2647.3|2656|2650|2652.3|2646.3|50
1731061200000|2024-11-08 10:20:00|2653.5|2647.5|2650|2644|2653.8|2647.8|2649.3|2643.3|70
1731061500000|2024-11-08 10:25:00|2649.8|2643.8|2649.5|2643.5|2650.3|2644.3|2647.5|2641.5|55
1731061800000|2024-11-08 10:30:00|2649.8|2643.8|2652|2646|2652.8|2646.8|2649.5|2643.5|58
1731062100000|2024-11-08 10:35:00|2652.3|2646.3|2650.5|2644.5|2652.8|2646.8|2649.3|2643.3|55
1731062400000|2024-11-08 10:40:00|2650.8|2644.8|2651|2645|2653.3|2647.3|2648.8|2642.8|82
1731062700000|2024-11-08 10:45:00|2651.3|2645.3|2641.5|2635.5|2651.3|2645.3|2641.5|2635.5|96
1731063000000|2024-11-08 10:50:00|2641.8|2635.8|2636.8|2630.8|2644.3|2638.3|2636.8|2630.8|58
1731063300000|2024-11-08 10:55:00|2636.5|2630.5|2641.3|2635.3|2641.8|2635.8|2636.3|2630.3|87
1731063600000|2024-11-08 11:00:00|2641.5|2635.5|2645.8|2639.8|2646.5|2640.5|2640.8|2634.8|86
1731063900000|2024-11-08 11:05:00|2645.5|2639.5|2646|2640|2648|2642|2644.8|2638.8|69
1731064200000|2024-11-08 11:10:00|2645.8|2639.8|2649|2643|2649.5|2643.5|2645.3|2639.3|72
1731064500000|2024-11-08 11:15:00|2649.3|2643.3|2643.8|2637.8|2650.5|2644.5|2643.8|2637.8|74
1731064800000|2024-11-08 11:20:00|2644|2638|2646|2640|2648.5|2642.5|2643.5|2637.5|78
1731065100000|2024-11-08 11:25:00|2645.8|2639.8|2644.3|2638.3|2646|2640|2642|2636|66
1731065400000|2024-11-08 11:30:00|2644.5|2638.5|2645.8|2639.8|2646.3|2640.3|2643.8|2637.8|55
1731065700000|2024-11-08 11:35:00|2646|2640|2641|2635|2646.5|2640.5|2639.8|2633.8|61
1731066000000|2024-11-08 11:40:00|2640.8|2634.8|2640.8|2634.8|2641.5|2635.5|2639.8|2633.8|78
1731066300000|2024-11-08 11:45:00|2640.3|2634.3|2640.8|2634.8|2642.3|2636.3|2640|2634|68
1731066600000|2024-11-08 11:50:00|2641|2635|2640.3|2634.3|2642.8|2636.8|2640|2634|65
1731066900000|2024-11-08 11:55:00|2640.5|2634.5|2639.3|2633.3|2640.5|2634.5|2635.8|2629.8|67
1731067200000|2024-11-08 12:00:00|2639.5|2633.5|2639.5|2633.5|2640.8|2634.8|2637.5|2631.5|77
1731067500000|2024-11-08 12:05:00|2639.8|2633.8|2639.3|2633.3|2640|2634|2635.3|2629.3|88
1731067800000|2024-11-08 12:10:00|2639.5|2633.5|2638.5|2632.5|2639.8|2633.8|2637.8|2631.8|49
1731068100000|2024-11-08 12:15:00|2638.3|2632.3|2641.8|2635.8|2641.8|2635.8|2638|2632|39
1731068400000|2024-11-08 12:20:00|2642|2636|2639|2633|2642|2636|2637.8|2631.8|61
1731068700000|2024-11-08 12:25:00|2639.3|2633.3|2639|2633|2640.8|2634.8|2638.3|2632.3|89
1731069000000|2024-11-08 12:30:00|2639.3|2633.3|2639.3|2633.3|2640|2634|2637.8|2631.8|82
1731069300000|2024-11-08 12:35:00|2639|2633|2633|2627|2639.3|2633.3|2631.5|2625.5|68
1731069600000|2024-11-08 12:40:00|2633.3|2627.3|2635.5|2629.5|2636.8|2630.8|2631.5|2625.5|76
1731069900000|2024-11-08 12:45:00|2635.3|2629.3|2639.3|2633.3|2640.8|2634.8|2635|2629|83
1731070200000|2024-11-08 12:50:00|2639|2633|2641.5|2635.5|2643.8|2637.8|2638.8|2632.8|73
1731070500000|2024-11-08 12:55:00|2641.8|2635.8|2637.5|2631.5|2642.3|2636.3|2636.5|2630.5|120
1731070800000|2024-11-08 13:00:00|2637.3|2631.3|2642|2636|2642|2636|2635.5|2629.5|410
1731071100000|2024-11-08 13:05:00|2642.5|2636.5|2648.3|2642.3|2648.8|2642.8|2641.8|2635.8|180
1731071400000|2024-11-08 13:10:00|2648|2642|2647.5|2641.5|2651|2645|2646.3|2640.3|172
1731071700000|2024-11-08 13:15:00|2647.8|2641.8|2653.8|2647.8|2654.5|2648.5|2647.5|2641.5|155
1731072000000|2024-11-08 13:20:00|2654|2648|2657|2651|2657|2651|2653|2647|103
1731072300000|2024-11-08 13:25:00|2657.3|2651.3|2658.3|2652.3|2660|2654|2654.8|2648.8|111
1731072600000|2024-11-08 13:30:00|2658.5|2652.5|2659|2653|2660.3|2654.3|2657.8|2651.8|99
1731072900000|2024-11-08 13:35:00|2658.8|2652.8|2654.8|2648.8|2658.8|2652.8|2652.8|2646.8|125
1731073200000|2024-11-08 13:40:00|2654.5|2648.5|2653.5|2647.5|2654.5|2648.5|2652.3|2646.3|75
1731073500000|2024-11-08 13:45:00|2653.8|2647.8|2655.5|2649.5|2656.8|2650.8|2653.3|2647.3|122
1731073800000|2024-11-08 13:50:00|2655.3|2649.3|2657|2651|2657.8|2651.8|2655.3|2649.3|98
1731074100000|2024-11-08 13:55:00|2657.3|2651.3|2653.5|2647.5|2657.8|2651.8|2652.8|2646.8|85
1731074400000|2024-11-08 14:00:00|2653.3|2647.3|2654.5|2648.5|2655.3|2649.3|2653|2647|64
1731074700000|2024-11-08 14:05:00|2653.5|2647.5|2657.8|2651.8|2657.8|2651.8|2653.3|2647.3|57
1731075000000|2024-11-08 14:10:00|2658|2652|2661.5|2655.5|2662|2656|2658|2652|54
1731075300000|2024-11-08 14:15:00|2661.3|2655.3|2658|2652|2661.3|2655.3|2657.8|2651.8|99
1731075600000|2024-11-08 14:20:00|2658.3|2652.3|2658.8|2652.8|2660.8|2654.8|2657.5|2651.5|65
1731075900000|2024-11-08 14:25:00|2659|2653|2660.5|2654.5|2661.8|2655.8|2659|2653|66
1731076200000|2024-11-08 14:30:00|2660.8|2654.8|2657.3|2651.3|2661.8|2655.8|2657.3|2651.3|112
1731076500000|2024-11-08 14:35:00|2657|2651|2654.8|2648.8|2660.5|2654.5|2653.5|2647.5|118
1731076800000|2024-11-08 14:40:00|2654.5|2648.5|2648.3|2642.3|2655.3|2649.3|2647.8|2641.8|88
1731077100000|2024-11-08 14:45:00|2648|2642|2647.3|2641.3|2648.3|2642.3|2644.8|2638.8|118
1731077400000|2024-11-08 14:50:00|2647|2641|2644.5|2638.5|2648.8|2642.8|2643.8|2637.8|101
1731077700000|2024-11-08 14:55:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2643.3|2637.3|64
1731078000000|2024-11-08 15:00:00|2645|2639|2641.8|2635.8|2645.3|2639.3|2638.5|2632.5|103
1731078300000|2024-11-08 15:05:00|2641.5|2635.5|2635.3|2629.3|2641.5|2635.5|2635|2629|225
1731078600000|2024-11-08 15:10:00|2635.5|2629.5|2635.5|2629.5|2636.3|2630.3|2633.5|2627.5|76
1731078900000|2024-11-08 15:15:00|2635.3|2629.3|2632.5|2626.5|2635.8|2629.8|2632|2626|61
1731079200000|2024-11-08 15:20:00|2632.8|2626.8|2631|2625|2633.8|2627.8|2630|2624|89
1731079500000|2024-11-08 15:25:00|2631.3|2625.3|2631|2625|2633.8|2627.8|2630.3|2624.3|82
1731079800000|2024-11-08 15:30:00|2631.3|2625.3|2635.3|2629.3|2636|2630|2631.3|2625.3|80
1731080100000|2024-11-08 15:35:00|2635|2629|2629.8|2623.8|2635|2629|2629.8|2623.8|75
1731080400000|2024-11-08 15:40:00|2630.3|2624.3|2628.8|2622.8|2631.8|2625.8|2627.8|2621.8|84
1731080700000|2024-11-08 15:45:00|2629|2623|2631.8|2625.8|2632|2626|2627.8|2621.8|58
1731081000000|2024-11-08 15:50:00|2631.5|2625.5|2628.5|2622.5|2631.8|2625.8|2628.5|2622.5|44
1731081300000|2024-11-08 15:55:00|2628.8|2622.8|2629.8|2623.8|2631.5|2625.5|2628.5|2622.5|54
1731081600000|2024-11-08 16:00:00|2629.5|2623.5|2628.5|2622.5|2632.8|2626.8|2628.3|2622.3|69
1731081900000|2024-11-08 16:05:00|2628.3|2622.3|2627.5|2621.5|2628.8|2622.8|2626.8|2620.8|39
1731082200000|2024-11-08 16:10:00|2627.3|2621.3|2625.5|2619.5|2628.3|2622.3|2625.5|2619.5|33
1731082500000|2024-11-08 16:15:00|2625.3|2619.3|2623.5|2617.5|2626.8|2620.8|2619.8|2613.8|106
1731082800000|2024-11-08 16:20:00|2623.8|2617.8|2621.3|2615.3|2626.5|2620.5|2620.8|2614.8|93
1731083100000|2024-11-08 16:25:00|2621|2615|2624.5|2618.5|2626.8|2620.8|2620.5|2614.5|83
1731083400000|2024-11-08 16:30:00|2624.8|2618.8|2621.3|2615.3|2624.8|2618.8|2620.5|2614.5|94
1731083700000|2024-11-08 16:35:00|2621|2615|2622.8|2616.8|2623.8|2617.8|2620|2614|62
1731084000000|2024-11-08 16:40:00|2622.5|2616.5|2620.8|2614.8|2622.5|2616.5|2619.3|2613.3|73
1731084300000|2024-11-08 16:45:00|2620.5|2614.5|2621.3|2615.3|2622.5|2616.5|2620.3|2614.3|62
1731084600000|2024-11-08 16:50:00|2621|2615|2623|2617|2623.3|2617.3|2620.5|2614.5|60
1731084900000|2024-11-08 16:55:00|2623.3|2617.3|2623.3|2617.3|2624.3|2618.3|2622|2616|46
1731085200000|2024-11-08 17:00:00|2623.5|2617.5|2624.5|2618.5|2624.5|2618.5|2623.3|2617.3|20
1731085500000|2024-11-08 17:05:00|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2623.5|2617.5|11
1731085800000|2024-11-08 17:10:00|2625.5|2619.5|2625.8|2619.8|2626.3|2620.3|2624|2618|19
1731086100000|2024-11-08 17:15:00|2625.5|2619.5|2627.3|2621.3|2627.5|2621.5|2625.5|2619.5|18
1731086400000|2024-11-08 17:20:00|2627|2621|2627.5|2621.5|2627.8|2621.8|2627|2621|11
1731086700000|2024-11-08 17:25:00|2627.8|2621.8|2625.8|2619.8|2628.5|2622.5|2625.8|2619.8|20
1731087000000|2024-11-08 17:30:00|2626.3|2620.3|2625.5|2619.5|2627|2621|2625|2619|28
1731087300000|2024-11-08 17:35:00|2625|2619|2624.3|2618.3|2625|2619|2624|2618|10
1731087600000|2024-11-08 17:40:00|2624.5|2618.5|2625|2619|2625.3|2619.3|2624.5|2618.5|3
1731087900000|2024-11-08 17:45:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|3
1731088200000|2024-11-08 17:50:00|2625.5|2619.5|2624.8|2618.8|2626.5|2620.5|2624.8|2618.8|8
1731088500000|2024-11-08 17:55:00|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|4
1731088800000|2024-11-08 18:00:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1731089100000|2024-11-08 18:05:00|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|6
1731089400000|2024-11-08 18:10:00|2626.1|2620.1|2629.6|2623.6|2630.1|2624.1|2626.1|2620.1|29
1731089700000|2024-11-08 18:15:00|2629.9|2623.9|2630.1|2624.1|2630.9|2624.9|2629.6|2623.6|14
1731090000000|2024-11-08 18:20:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|9
1731090300000|2024-11-08 18:25:00|2629.6|2623.6|2632.6|2626.6|2633.1|2627.1|2629.6|2623.6|13
1731090600000|2024-11-08 18:30:00|2632.9|2626.9|2631.1|2625.1|2632.9|2626.9|2631.1|2625.1|11
1731090900000|2024-11-08 18:35:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|8
1731091200000|2024-11-08 18:40:00|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1731091500000|2024-11-08 18:45:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|4
1731091800000|2024-11-08 18:50:00|2629.9|2623.9|2632.6|2626.6|2633.1|2627.1|2629.9|2623.9|26
1731092100000|2024-11-08 18:55:00|2637|2622|2635.5|2620.5|2637|2622|2635.5|2620.5|4
1731286800000|2024-11-11 01:00:00|2633.8|2627.8|2631.8|2625.8|2635.8|2629.8|2631.5|2625.5|83
1731287100000|2024-11-11 01:05:00|2632|2626|2628.5|2622.5|2632.5|2626.5|2627.8|2621.8|119
1731287400000|2024-11-11 01:10:00|2628.3|2622.3|2629.3|2623.3|2630|2624|2627.5|2621.5|111
1731287700000|2024-11-11 01:15:00|2629.5|2623.5|2626.3|2620.3|2629.8|2623.8|2626|2620|109
1731288000000|2024-11-11 01:20:00|2625.8|2619.8|2627.8|2621.8|2629.5|2623.5|2622.3|2616.3|176
1731288300000|2024-11-11 01:25:00|2628|2622|2629.3|2623.3|2630.3|2624.3|2627.8|2621.8|70
1731288600000|2024-11-11 01:30:00|2629.5|2623.5|2629.8|2623.8|2633.3|2627.3|2628.8|2622.8|138
1731288900000|2024-11-11 01:35:00|2629.3|2623.3|2631.5|2625.5|2632.3|2626.3|2627.8|2621.8|104
1731289200000|2024-11-11 01:40:00|2631.3|2625.3|2631.8|2625.8|2634.5|2628.5|2629.8|2623.8|148
1731289500000|2024-11-11 01:45:00|2631|2625|2627.8|2621.8|2632.5|2626.5|2627.5|2621.5|90
1731289800000|2024-11-11 01:50:00|2627.5|2621.5|2629.5|2623.5|2631.5|2625.5|2626.5|2620.5|88
1731290100000|2024-11-11 01:55:00|2629.8|2623.8|2631|2625|2632.3|2626.3|2629.8|2623.8|107
1731290400000|2024-11-11 02:00:00|2630.8|2624.8|2634.8|2628.8|2636.8|2630.8|2628.3|2622.3|100
1731290700000|2024-11-11 02:05:00|2634.5|2628.5|2633.3|2627.3|2636.8|2630.8|2632.8|2626.8|99
1731291000000|2024-11-11 02:10:00|2633|2627|2632.3|2626.3|2635.5|2629.5|2631.8|2625.8|84
1731291300000|2024-11-11 02:15:00|2632|2626|2630.8|2624.8|2633.3|2627.3|2630.8|2624.8|27
1731291600000|2024-11-11 02:20:00|2630.5|2624.5|2630.5|2624.5|2631|2625|2630.3|2624.3|10
1731291900000|2024-11-11 02:25:00|2630.3|2624.3|2630.3|2624.3|2631.3|2625.3|2630|2624|20
1731292200000|2024-11-11 02:30:00|2630|2624|2625.3|2619.3|2630|2624|2624.3|2618.3|107
1731292500000|2024-11-11 02:35:00|2625.5|2619.5|2625.3|2619.3|2626.8|2620.8|2624|2618|72
1731292800000|2024-11-11 02:40:00|2625|2619|2627.8|2621.8|2629.5|2623.5|2624.5|2618.5|50
1731293100000|2024-11-11 02:45:00|2628|2622|2629.8|2623.8|2630|2624|2627.3|2621.3|46
1731293400000|2024-11-11 02:50:00|2630|2624|2629|2623|2631.8|2625.8|2629|2623|67
1731293700000|2024-11-11 02:55:00|2628.8|2622.8|2632.5|2626.5|2633.5|2627.5|2628.5|2622.5|51
1731294000000|2024-11-11 03:00:00|2632.8|2626.8|2631.5|2625.5|2633.5|2627.5|2631.3|2625.3|57
1731294300000|2024-11-11 03:05:00|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630|2624|51
1731294600000|2024-11-11 03:10:00|2630.5|2624.5|2632.5|2626.5|2632.8|2626.8|2629.5|2623.5|49
1731294900000|2024-11-11 03:15:00|2632.3|2626.3|2629.8|2623.8|2632.3|2626.3|2629.8|2623.8|46
1731295200000|2024-11-11 03:20:00|2630|2624|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|32
1731295500000|2024-11-11 03:25:00|2630|2624|2633|2624|2633.8|2624.8|2629.5|2622.3|22
1731295800000|2024-11-11 03:30:00|2633.3|2624.3|2633.5|2627.5|2635.8|2628.5|2633.3|2624.3|17
1731296100000|2024-11-11 03:35:00|2633.8|2627.8|2631.3|2625.3|2633.8|2627.8|2631.3|2625.3|10
1731296400000|2024-11-11 03:40:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631|2625|8
1731296700000|2024-11-11 03:45:00|2631|2625|2630.3|2624.3|2631.3|2625.3|2630|2624|16
1731297000000|2024-11-11 03:50:00|2630|2624|2629.3|2623.3|2630|2624|2629|2623|9
1731297300000|2024-11-11 03:55:00|2629|2623|2629.3|2623.3|2629.8|2623.8|2629|2623|12
1731297600000|2024-11-11 04:00:00|2629|2623|2628.8|2622.8|2629.8|2623.8|2628.8|2622.8|14
1731297900000|2024-11-11 04:05:00|2629|2623|2630.8|2624.8|2631|2625|2629|2623|17
1731298200000|2024-11-11 04:10:00|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.5|2623.5|10
1731298500000|2024-11-11 04:15:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|10
1731298800000|2024-11-11 04:20:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1731299100000|2024-11-11 04:25:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2629|2623|8
1731299400000|2024-11-11 04:30:00|2629|2623|2630.3|2624.3|2630.5|2624.5|2628.3|2622.3|16
1731299700000|2024-11-11 04:35:00|2630|2624|2630|2624|2630.5|2624.5|2629.8|2623.8|8
1731300000000|2024-11-11 04:40:00|2629.8|2623.8|2625.5|2619.5|2630|2624|2625|2619|24
1731300300000|2024-11-11 04:45:00|2625.8|2619.8|2623.5|2617.5|2625.8|2619.8|2623.5|2617.5|13
1731300600000|2024-11-11 04:50:00|2623.3|2617.3|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|19
1731300900000|2024-11-11 04:55:00|2623|2617|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|8
1731301200000|2024-11-11 05:00:00|2623.5|2617.5|2627.3|2621.3|2628.3|2622.3|2623.5|2617.5|29
1731301500000|2024-11-11 05:05:00|2628|2622|2627.3|2621.3|2629.5|2623.5|2627.3|2621.3|27
1731301800000|2024-11-11 05:10:00|2626.5|2620.5|2627.8|2621.8|2629|2623|2626.5|2620.5|38
1731302100000|2024-11-11 05:15:00|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|15
1731302400000|2024-11-11 05:20:00|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.3|2619.3|12
1731302700000|2024-11-11 05:25:00|2626|2620|2630|2621|2630.5|2621.5|2626|2620|14
1731303000000|2024-11-11 05:30:00|2630.5|2621.5|2625.3|2619.3|2633|2624.5|2624.8|2618.8|81
1731303300000|2024-11-11 05:35:00|2625.5|2619.5|2624.8|2618.8|2626.3|2620.3|2624.3|2618.3|49
1731303600000|2024-11-11 05:40:00|2624.5|2618.5|2623.3|2617.3|2624.5|2618.5|2623.3|2617.3|39
1731303900000|2024-11-11 05:45:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|66
1731304200000|2024-11-11 05:50:00|2624.5|2618.5|2623.8|2617.8|2626|2620|2623.5|2617.5|112
1731304500000|2024-11-11 05:55:00|2623.5|2617.5|2621|2615|2623.5|2617.5|2620.8|2614.8|55
1731304800000|2024-11-11 06:00:00|2621.3|2615.3|2618.5|2612.5|2621.3|2615.3|2617.8|2611.8|116
1731305100000|2024-11-11 06:05:00|2618.3|2612.3|2621.5|2615.5|2621.5|2615.5|2614.5|2608.5|78
1731305400000|2024-11-11 06:10:00|2621.8|2615.8|2620.5|2614.5|2622.5|2616.5|2619.3|2613.3|39
1731305700000|2024-11-11 06:15:00|2620.8|2614.8|2624|2618|2624.5|2618.5|2620.3|2614.3|87
1731306000000|2024-11-11 06:20:00|2623.8|2617.8|2620.3|2614.3|2624|2618|2620.3|2614.3|63
1731306300000|2024-11-11 06:25:00|2620.5|2614.5|2624.8|2618.8|2625.3|2619.3|2620.3|2614.3|78
1731306600000|2024-11-11 06:30:00|2625|2619|2625.5|2619.5|2629.8|2623.8|2625|2619|90
1731306900000|2024-11-11 06:35:00|2625.3|2619.3|2622.8|2616.8|2627.3|2621.3|2622.5|2616.5|94
1731307200000|2024-11-11 06:40:00|2622.5|2616.5|2622.3|2616.3|2624|2618|2621.8|2615.8|70
1731307500000|2024-11-11 06:45:00|2622|2616|2623.3|2617.3|2623.8|2617.8|2621.5|2615.5|60
1731307800000|2024-11-11 06:50:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2622|2616|63
1731308100000|2024-11-11 06:55:00|2623.3|2617.3|2626.8|2617.8|2626.8|2619.8|2623.3|2617.3|45
1731308400000|2024-11-11 07:00:00|2626.5|2617.5|2619.3|2613.3|2627|2618.5|2619.3|2613.3|49
1731308700000|2024-11-11 07:05:00|2619|2613|2616.3|2610.3|2619|2613|2616.3|2610.3|39
1731309000000|2024-11-11 07:10:00|2616.5|2610.5|2617.3|2611.3|2619.3|2613.3|2616.5|2610.5|29
1731309300000|2024-11-11 07:15:00|2617.5|2611.5|2618|2612|2618.8|2612.8|2617.5|2611.5|36
1731309600000|2024-11-11 07:20:00|2617.8|2611.8|2614.3|2608.3|2618|2612|2614|2608|67
1731309900000|2024-11-11 07:25:00|2614|2608|2614.3|2608.3|2615.5|2609.5|2611.5|2605.5|58
1731310200000|2024-11-11 07:30:00|2614.5|2608.5|2612.8|2606.8|2616.8|2610.8|2612.8|2606.8|42
1731310500000|2024-11-11 07:35:00|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2610.8|2604.8|76
1731310800000|2024-11-11 07:40:00|2611.8|2605.8|2610.8|2604.8|2614|2608|2610.8|2604.8|49
1731311100000|2024-11-11 07:45:00|2610.5|2604.5|2603.5|2597.5|2612|2606|2603.3|2597.3|63
1731311400000|2024-11-11 07:50:00|2603.8|2597.8|2604|2598|2605.5|2599.5|2603.3|2597.3|22
1731311700000|2024-11-11 07:55:00|2603.8|2597.8|2600.3|2594.3|2603.8|2597.8|2598.8|2592.8|40
1731312000000|2024-11-11 08:00:00|2600.5|2594.5|2607.3|2601.3|2608.5|2602.5|2600.5|2594.5|189
1731312300000|2024-11-11 08:05:00|2607.5|2601.5|2602.3|2596.3|2607.8|2601.8|2601.5|2595.5|98
1731312600000|2024-11-11 08:10:00|2602.8|2596.8|2601|2595|2606|2600|2600.3|2594.3|74
1731312900000|2024-11-11 08:15:00|2601.3|2595.3|2600.3|2594.3|2603.3|2597.3|2600|2594|81
1731313200000|2024-11-11 08:20:00|2600|2594|2596.3|2590.3|2600|2594|2595.5|2589.5|92
1731313500000|2024-11-11 08:25:00|2596.5|2590.5|2601.8|2595.8|2602.5|2596.5|2595|2589|110
1731313800000|2024-11-11 08:30:00|2601.5|2595.5|2597.8|2591.8|2602|2596|2597.3|2591.3|75
1731314100000|2024-11-11 08:35:00|2598|2592|2598|2592|2599|2593|2595|2589|98
1731314400000|2024-11-11 08:40:00|2598.3|2592.3|2598|2592|2600|2594|2596|2590|87
1731314700000|2024-11-11 08:45:00|2598.3|2592.3|2600.5|2594.5|2600.8|2594.8|2597|2591|54
1731315000000|2024-11-11 08:50:00|2600.3|2594.3|2599.5|2593.5|2601.8|2595.8|2598|2592|84
1731315300000|2024-11-11 08:55:00|2599.8|2593.8|2601|2595|2601.8|2595.8|2598.8|2592.8|57
1731315600000|2024-11-11 09:00:00|2601.3|2595.3|2602|2596|2606|2600|2599.3|2593.3|154
1731315900000|2024-11-11 09:05:00|2602.3|2596.3|2604|2598|2606.8|2600.8|2601|2595|119
1731316200000|2024-11-11 09:10:00|2603.8|2597.8|2601|2595|2604|2598|2600.5|2594.5|99
1731316500000|2024-11-11 09:15:00|2600.8|2594.8|2602.8|2596.8|2604|2598|2599.5|2593.5|79
1731316800000|2024-11-11 09:20:00|2603|2597|2601|2595|2603.3|2597.3|2600.5|2594.5|73
1731317100000|2024-11-11 09:25:00|2600.8|2594.8|2596|2590|2600.8|2594.8|2595.5|2589.5|88
1731317400000|2024-11-11 09:30:00|2596.3|2590.3|2596|2590|2598.5|2592.5|2595.8|2589.8|74
1731317700000|2024-11-11 09:35:00|2596.3|2590.3|2594.5|2588.5|2597.3|2591.3|2594|2588|34
1731318000000|2024-11-11 09:40:00|2594.8|2588.8|2595|2589|2596.3|2590.3|2594.3|2588.3|56
1731318300000|2024-11-11 09:45:00|2594.8|2588.8|2592|2586|2595.8|2589.8|2591.5|2585.5|52
1731318600000|2024-11-11 09:50:00|2592.3|2586.3|2593|2587|2594|2588|2591.3|2585.3|37
1731318900000|2024-11-11 09:55:00|2593.3|2587.3|2593.5|2587.5|2595.5|2589.5|2592.8|2586.8|39
1731319200000|2024-11-11 10:00:00|2593.3|2587.3|2593.3|2587.3|2594.5|2588.5|2592.8|2586.8|68
1731319500000|2024-11-11 10:05:00|2593.5|2587.5|2594.8|2588.8|2596|2590|2592.8|2586.8|62
1731319800000|2024-11-11 10:10:00|2595|2589|2593.3|2587.3|2595.8|2589.8|2592|2586|39
1731320100000|2024-11-11 10:15:00|2593.5|2587.5|2595|2589|2595.3|2589.3|2593.5|2587.5|39
1731320400000|2024-11-11 10:20:00|2595.3|2589.3|2603.5|2597.5|2603.5|2597.5|2595.3|2589.3|76
1731320700000|2024-11-11 10:25:00|2603.8|2597.8|2602.5|2596.5|2604.5|2598.5|2601.8|2595.8|44
1731321000000|2024-11-11 10:30:00|2602.8|2596.8|2602.5|2596.5|2603.8|2597.8|2602.3|2596.3|29
1731321300000|2024-11-11 10:35:00|2602.8|2596.8|2601|2595|2602.8|2596.8|2600.8|2594.8|17
1731321600000|2024-11-11 10:40:00|2601.3|2595.3|2599.3|2593.3|2602.3|2596.3|2599|2593|55
1731321900000|2024-11-11 10:45:00|2599.5|2593.5|2598.8|2592.8|2600.8|2594.8|2598.8|2592.8|39
1731322200000|2024-11-11 10:50:00|2599.3|2593.3|2600|2594|2600.3|2594.3|2598.8|2592.8|18
1731322500000|2024-11-11 10:55:00|2600.3|2594.3|2599.5|2593.5|2601.5|2595.5|2598.8|2592.8|45
1731322800000|2024-11-11 11:00:00|2599.3|2593.3|2598.8|2592.8|2599.5|2593.5|2597|2591|55
1731323100000|2024-11-11 11:05:00|2599|2593|2597.8|2591.8|2599.8|2593.8|2597.8|2591.8|35
1731323400000|2024-11-11 11:10:00|2598|2592|2598.8|2592.8|2600.5|2594.5|2598|2592|45
1731323700000|2024-11-11 11:15:00|2598.5|2592.5|2597.3|2591.3|2600.3|2594.3|2596.3|2590.3|59
1731324000000|2024-11-11 11:20:00|2597.5|2591.5|2596.8|2590.8|2598|2592|2596.3|2590.3|37
1731324300000|2024-11-11 11:25:00|2596.5|2590.5|2599.5|2593.5|2599.8|2593.8|2596.5|2590.5|29
1731324600000|2024-11-11 11:30:00|2599.8|2593.8|2599.3|2593.3|2600.3|2594.3|2597|2591|48
1731324900000|2024-11-11 11:35:00|2598.5|2592.5|2600.3|2594.3|2600.5|2594.5|2596.8|2590.8|67
1731325200000|2024-11-11 11:40:00|2600.5|2594.5|2598.3|2592.3|2600.5|2594.5|2598.3|2592.3|8
1731325500000|2024-11-11 11:45:00|2598.5|2592.5|2598.5|2592.5|2600.8|2594.8|2598.3|2592.3|28
1731325800000|2024-11-11 11:50:00|2598.3|2592.3|2595.5|2589.5|2598.3|2592.3|2594.5|2588.5|51
1731326100000|2024-11-11 11:55:00|2595.8|2589.8|2595.3|2589.3|2597.3|2591.3|2594.8|2588.8|44
1731326400000|2024-11-11 12:00:00|2595.5|2589.5|2597.5|2591.5|2599.3|2593.3|2595.3|2589.3|44
1731326700000|2024-11-11 12:05:00|2597.8|2591.8|2596.3|2590.3|2598.5|2592.5|2595.8|2589.8|35
1731327000000|2024-11-11 12:10:00|2596.5|2590.5|2596|2590|2596.8|2590.8|2595.3|2589.3|44
1731327300000|2024-11-11 12:15:00|2596.3|2590.3|2596.5|2590.5|2597.5|2591.5|2595.3|2589.3|44
1731327600000|2024-11-11 12:20:00|2596.8|2590.8|2595.5|2589.5|2596.8|2590.8|2595.5|2589.5|31
1731327900000|2024-11-11 12:25:00|2595.8|2589.8|2598|2592|2598.8|2592.8|2595.8|2589.8|40
1731328200000|2024-11-11 12:30:00|2598.3|2592.3|2595.8|2589.8|2598.5|2592.5|2594.8|2588.8|42
1731328500000|2024-11-11 12:35:00|2595.3|2589.3|2595.5|2589.5|2597|2591|2595|2589|44
1731328800000|2024-11-11 12:40:00|2595.8|2589.8|2594.8|2588.8|2596.3|2590.3|2594.5|2588.5|12
1731329100000|2024-11-11 12:45:00|2594.3|2588.3|2594.8|2588.8|2595.3|2589.3|2594.3|2588.3|19
1731329400000|2024-11-11 12:50:00|2594.5|2588.5|2597.5|2591.5|2599.3|2593.3|2594|2588|53
1731329700000|2024-11-11 12:55:00|2597.3|2591.3|2598.8|2592.8|2602|2596|2595.5|2589.5|114
1731330000000|2024-11-11 13:00:00|2599|2593|2599.5|2593.5|2601.8|2595.8|2597|2591|177
1731330300000|2024-11-11 13:05:00|2599.3|2593.3|2596.8|2590.8|2599.5|2593.5|2596.3|2590.3|73
1731330600000|2024-11-11 13:10:00|2597|2591|2597.8|2591.8|2598.8|2592.8|2596|2590|89
1731330900000|2024-11-11 13:15:00|2597.5|2591.5|2597.8|2591.8|2600|2594|2597|2591|113
1731331200000|2024-11-11 13:20:00|2598|2592|2601.3|2595.3|2602.3|2596.3|2597.8|2591.8|62
1731331500000|2024-11-11 13:25:00|2601|2595|2599.8|2593.8|2601.3|2595.3|2597.5|2591.5|65
1731331800000|2024-11-11 13:30:00|2599|2593|2601|2595|2602.5|2596.5|2599|2593|75
1731332100000|2024-11-11 13:35:00|2600.8|2594.8|2602|2596|2604.3|2598.3|2600.8|2594.8|76
1731332400000|2024-11-11 13:40:00|2602.3|2596.3|2601|2595|2602.3|2596.3|2600.3|2594.3|38
1731332700000|2024-11-11 13:45:00|2601.3|2595.3|2599.5|2593.5|2601.5|2595.5|2599.3|2593.3|51
1731333000000|2024-11-11 13:50:00|2599.3|2593.3|2598.3|2592.3|2599.8|2593.8|2598.3|2592.3|34
1731333300000|2024-11-11 13:55:00|2598.5|2592.5|2599|2593|2601.5|2595.5|2597.3|2591.3|50
1731333600000|2024-11-11 14:00:00|2599.3|2593.3|2600.3|2594.3|2601.3|2595.3|2597.3|2591.3|73
1731333900000|2024-11-11 14:05:00|2599.8|2593.8|2602.5|2596.5|2602.8|2596.8|2598.8|2592.8|75
1731334200000|2024-11-11 14:10:00|2602.8|2596.8|2605.5|2599.5|2607|2601|2602.3|2596.3|54
1731334500000|2024-11-11 14:15:00|2605.8|2599.8|2608.5|2602.5|2608.5|2602.5|2604.3|2598.3|71
1731334800000|2024-11-11 14:20:00|2608.8|2602.8|2606.5|2600.5|2608.8|2602.8|2606.3|2600.3|64
1731335100000|2024-11-11 14:25:00|2606.3|2600.3|2604.8|2598.8|2606.5|2600.5|2604.3|2598.3|58
1731335400000|2024-11-11 14:30:00|2604.5|2598.5|2603|2597|2605.5|2599.5|2602.5|2596.5|61
1731335700000|2024-11-11 14:35:00|2603.3|2597.3|2599|2593|2604.8|2598.8|2599|2593|77
1731336000000|2024-11-11 14:40:00|2598.8|2592.8|2594.3|2588.3|2599.3|2593.3|2594|2588|67
1731336300000|2024-11-11 14:45:00|2594.5|2588.5|2595.5|2589.5|2596.3|2590.3|2594|2588|63
1731336600000|2024-11-11 14:50:00|2595.3|2589.3|2594|2588|2595.8|2589.8|2593.5|2587.5|64
1731336900000|2024-11-11 14:55:00|2593.8|2587.8|2592.3|2586.3|2594.5|2588.5|2591.8|2585.8|70
1731337200000|2024-11-11 15:00:00|2592.5|2586.5|2594.3|2588.3|2595.3|2589.3|2592.5|2586.5|84
1731337500000|2024-11-11 15:05:00|2594|2588|2591.8|2585.8|2594.3|2588.3|2590.8|2584.8|60
1731337800000|2024-11-11 15:10:00|2592|2586|2589|2583|2593.3|2587.3|2588.8|2582.8|42
1731338100000|2024-11-11 15:15:00|2589.3|2583.3|2590|2584|2593.8|2587.8|2589|2583|88
1731338400000|2024-11-11 15:20:00|2589.8|2583.8|2590|2584|2590.3|2584.3|2587|2581|41
1731338700000|2024-11-11 15:25:00|2590.3|2584.3|2590.5|2584.5|2591|2585|2586|2580|71
1731339000000|2024-11-11 15:30:00|2590.8|2584.8|2590.8|2584.8|2593|2587|2590.5|2584.5|78
1731339300000|2024-11-11 15:35:00|2590.5|2584.5|2589.3|2583.3|2591.8|2585.8|2588.8|2582.8|60
1731339600000|2024-11-11 15:40:00|2589.5|2583.5|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|37
1731339900000|2024-11-11 15:45:00|2588.5|2582.5|2590.3|2584.3|2590.5|2584.5|2588.5|2582.5|34
1731340200000|2024-11-11 15:50:00|2590|2584|2589.3|2583.3|2590|2584|2588.8|2582.8|30
1731340500000|2024-11-11 15:55:00|2589.5|2583.5|2589.5|2583.5|2590.8|2584.8|2588.5|2582.5|47
1731340800000|2024-11-11 16:00:00|2589.8|2583.8|2589.5|2583.5|2591.3|2585.3|2588.8|2582.8|41
1731341100000|2024-11-11 16:05:00|2589.8|2583.8|2589.5|2583.5|2590.8|2584.8|2589|2583|27
1731341400000|2024-11-11 16:10:00|2589.8|2583.8|2590|2584|2591.5|2585.5|2588.8|2582.8|54
1731341700000|2024-11-11 16:15:00|2590.3|2584.3|2590.8|2584.8|2592|2586|2588.8|2582.8|45
1731342000000|2024-11-11 16:20:00|2590.5|2584.5|2589|2583|2591.3|2585.3|2589|2583|49
1731342300000|2024-11-11 16:25:00|2589.3|2583.3|2588.3|2582.3|2591.3|2585.3|2587.5|2581.5|108
1731342600000|2024-11-11 16:30:00|2588|2582|2590.5|2584.5|2591.5|2585.5|2588|2582|69
1731342900000|2024-11-11 16:35:00|2590.8|2584.8|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|49
1731343200000|2024-11-11 16:40:00|2593.5|2587.5|2593|2587|2593.5|2587.5|2588.5|2582.5|72
1731343500000|2024-11-11 16:45:00|2592.8|2586.8|2595|2589|2595.3|2589.3|2592.5|2586.5|38
1731343800000|2024-11-11 16:50:00|2595.3|2589.3|2591.8|2585.8|2595.8|2589.8|2590.5|2584.5|32
1731344100000|2024-11-11 16:55:00|2592|2586|2589.5|2583.5|2592.3|2586.3|2589.5|2583.5|24
1731344400000|2024-11-11 17:00:00|2589.3|2583.3|2587.3|2581.3|2589.3|2583.3|2587|2581|17
1731344700000|2024-11-11 17:05:00|2587|2581|2585.5|2579.5|2587|2581|2585|2579|17
1731345000000|2024-11-11 17:10:00|2585|2579|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|8
1731345300000|2024-11-11 17:15:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|4
1731345600000|2024-11-11 17:20:00|2585.3|2579.3|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|6
1731345900000|2024-11-11 17:25:00|2584.5|2578.5|2579.5|2573.5|2584.5|2578.5|2579.5|2573.5|22
1731346200000|2024-11-11 17:30:00|2579.8|2573.8|2576.8|2570.8|2580|2574|2575.3|2569.3|32
1731346500000|2024-11-11 17:35:00|2577.5|2571.5|2578.8|2572.8|2579.3|2573.3|2577.5|2571.5|13
1731346800000|2024-11-11 17:40:00|2579|2573|2577.3|2571.3|2579.3|2573.3|2577.3|2571.3|4
1731347100000|2024-11-11 17:45:00|2577.5|2571.5|2575.8|2569.8|2577.5|2571.5|2575.8|2569.8|7
1731347400000|2024-11-11 17:50:00|2575.5|2569.5|2576.3|2570.3|2576.8|2570.8|2575.5|2569.5|6
1731347700000|2024-11-11 17:55:00|2576.1|2570.1|2575.9|2569.9|2577.6|2571.6|2575.6|2569.6|10
1731348000000|2024-11-11 18:00:00|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|10
1731348300000|2024-11-11 18:05:00|2577.6|2571.6|2577.1|2571.1|2578.1|2572.1|2577.1|2571.1|10
1731348600000|2024-11-11 18:10:00|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|4
1731348900000|2024-11-11 18:15:00|2578.4|2572.4|2578.1|2572.1|2578.6|2572.6|2577.6|2571.6|9
1731349200000|2024-11-11 18:20:00|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|8
1731349500000|2024-11-11 18:25:00|2577.4|2571.4|2575.9|2569.9|2577.6|2571.6|2575.9|2569.9|10
1731349800000|2024-11-11 18:30:00|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|6
1731350100000|2024-11-11 18:35:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|7
1731350400000|2024-11-11 18:40:00|2577.1|2571.1|2576.4|2570.4|2577.1|2571.1|2576.4|2570.4|4
1731350700000|2024-11-11 18:45:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2574.9|2568.9|4
1731351000000|2024-11-11 18:50:00|2575.9|2569.9|2575.6|2569.6|2576.1|2570.1|2575.1|2569.1|12
1731351300000|2024-11-11 18:55:00|2575.4|2569.4|2580.5|2565.5|2580.8|2569.6|2575.4|2565|8
1731373200000|2024-11-12 01:00:00|2586|2580|2585.8|2579.8|2587.5|2581.5|2584|2578|60
1731373500000|2024-11-12 01:05:00|2585.5|2579.5|2588|2582|2588|2582|2584|2578|86
1731373800000|2024-11-12 01:10:00|2588.3|2582.3|2586|2580|2588.3|2582.3|2585.8|2579.8|50
1731374100000|2024-11-12 01:15:00|2585.8|2579.8|2587.3|2581.3|2588.3|2582.3|2585.5|2579.5|43
1731374400000|2024-11-12 01:20:00|2586.8|2580.8|2587|2581|2588|2582|2586.3|2580.3|53
1731374700000|2024-11-12 01:25:00|2586.8|2580.8|2583|2577|2587.5|2581.5|2582.8|2576.8|49
1731375000000|2024-11-12 01:30:00|2583.3|2577.3|2581.5|2575.5|2585.3|2579.3|2581.5|2575.5|73
1731375300000|2024-11-12 01:35:00|2581.3|2575.3|2582.5|2576.5|2582.8|2576.8|2579.3|2573.3|80
1731375600000|2024-11-12 01:40:00|2582.3|2576.3|2582.8|2576.8|2584.5|2578.5|2581.3|2575.3|78
1731375900000|2024-11-12 01:45:00|2583|2577|2581.5|2575.5|2588|2582|2581.5|2575.5|128
1731376200000|2024-11-12 01:50:00|2581.8|2575.8|2580.8|2574.8|2583|2577|2580.3|2574.3|96
1731376500000|2024-11-12 01:55:00|2580.5|2574.5|2579.3|2573.3|2580.5|2574.5|2578.8|2572.8|40
1731376800000|2024-11-12 02:00:00|2579|2573|2574|2568|2579.3|2573.3|2573.3|2567.3|153
1731377100000|2024-11-12 02:05:00|2574.3|2568.3|2570|2564|2574.8|2568.8|2569.8|2563.8|69
1731377400000|2024-11-12 02:10:00|2569.8|2563.8|2569.8|2563.8|2571.5|2565.5|2566.3|2560.3|138
1731377700000|2024-11-12 02:15:00|2569.5|2563.5|2568|2562|2569.8|2563.8|2567.8|2561.8|27
1731378000000|2024-11-12 02:20:00|2568.3|2562.3|2569.3|2563.3|2569.5|2563.5|2568|2562|51
1731378300000|2024-11-12 02:25:00|2569|2563|2570|2564|2571|2565|2568.5|2562.5|23
1731378600000|2024-11-12 02:30:00|2569.8|2563.8|2569.5|2563.5|2570.3|2564.3|2568.3|2562.3|85
1731378900000|2024-11-12 02:35:00|2569.3|2563.3|2566|2560|2569.5|2563.5|2566|2560|63
1731379200000|2024-11-12 02:40:00|2565.8|2559.8|2566.8|2560.8|2568.3|2562.3|2564.8|2558.8|67
1731379500000|2024-11-12 02:45:00|2567|2561|2565.8|2559.8|2567.3|2561.3|2564.5|2558.5|73
1731379800000|2024-11-12 02:50:00|2566|2560|2565.3|2559.3|2566.8|2560.8|2564.5|2558.5|45
1731380100000|2024-11-12 02:55:00|2565|2559|2564.8|2558.8|2566.3|2560.3|2564.5|2558.5|37
1731380400000|2024-11-12 03:00:00|2565|2559|2564.8|2558.8|2565.8|2559.8|2564.3|2558.3|45
1731380700000|2024-11-12 03:05:00|2565|2559|2564.3|2558.3|2565.3|2559.3|2564.3|2558.3|24
1731381000000|2024-11-12 03:10:00|2564.8|2558.8|2564.8|2558.8|2565.8|2559.8|2564.5|2558.5|28
1731381300000|2024-11-12 03:15:00|2564.5|2558.5|2564.8|2558.8|2565.5|2559.5|2564.5|2558.5|36
1731381600000|2024-11-12 03:20:00|2565|2559|2565.8|2559.8|2566.5|2560.5|2565|2559|48
1731381900000|2024-11-12 03:25:00|2566|2560|2568.3|2559.3|2569|2561.3|2566|2559.3|35
1731382200000|2024-11-12 03:30:00|2568.5|2559.5|2565.3|2559.3|2569.3|2561.8|2565|2559|27
1731382500000|2024-11-12 03:35:00|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|11
1731382800000|2024-11-12 03:40:00|2564.3|2558.3|2565|2559|2565.3|2559.3|2564.3|2558.3|12
1731383100000|2024-11-12 03:45:00|2564.8|2558.8|2564.3|2558.3|2565.3|2559.3|2564.3|2558.3|11
1731383400000|2024-11-12 03:50:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|4
1731383700000|2024-11-12 03:55:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|6
1731384000000|2024-11-12 04:00:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|6
1731384300000|2024-11-12 04:05:00|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|4
1731384600000|2024-11-12 04:10:00|2564|2558|2564.8|2558.8|2565.3|2559.3|2564|2558|21
1731384900000|2024-11-12 04:15:00|2564.5|2558.5|2563.8|2557.8|2564.5|2558.5|2563.3|2557.3|11
1731385200000|2024-11-12 04:20:00|2564|2558|2563.5|2557.5|2564.3|2558.3|2563.3|2557.3|17
1731385500000|2024-11-12 04:25:00|2563.8|2557.8|2563.5|2557.5|2564|2558|2563.5|2557.5|18
1731385800000|2024-11-12 04:30:00|2563.8|2557.8|2563.5|2557.5|2564|2558|2563.3|2557.3|16
1731386100000|2024-11-12 04:35:00|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|11
1731386400000|2024-11-12 04:40:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.3|2557.3|10
1731386700000|2024-11-12 04:45:00|2563.5|2557.5|2562|2556|2563.5|2557.5|2561.8|2555.8|8
1731387000000|2024-11-12 04:50:00|2562.3|2556.3|2563.5|2557.5|2564|2558|2562.3|2556.3|25
1731387300000|2024-11-12 04:55:00|2563.3|2557.3|2563.8|2557.8|2564.5|2558.5|2563|2557|28
1731387600000|2024-11-12 05:00:00|2564|2558|2564.3|2558.3|2564.5|2558.5|2563.3|2557.3|47
1731387900000|2024-11-12 05:05:00|2564|2558|2564.3|2558.3|2565|2559|2564|2558|21
1731388200000|2024-11-12 05:10:00|2564|2558|2564.3|2558.3|2565|2559|2564|2558|15
1731388500000|2024-11-12 05:15:00|2564|2558|2563|2557|2564|2558|2562.5|2556.5|7
1731388800000|2024-11-12 05:20:00|2562.8|2556.8|2562|2556|2563.5|2557.5|2562|2556|20
1731389100000|2024-11-12 05:25:00|2561.5|2555.5|2563.3|2554.3|2564|2556|2561.5|2554|25
1731389400000|2024-11-12 05:30:00|2562.8|2553.8|2560|2554|2566.5|2557.8|2559.5|2553.5|121
1731389700000|2024-11-12 05:35:00|2559.8|2553.8|2559.5|2553.5|2560.5|2554.5|2559.5|2553.5|63
1731390000000|2024-11-12 05:40:00|2559.3|2553.3|2558.8|2552.8|2560|2554|2558.3|2552.3|94
1731390300000|2024-11-12 05:45:00|2558.5|2552.5|2556|2550|2560.5|2554.5|2555|2549|151
1731390600000|2024-11-12 05:50:00|2555.8|2549.8|2556|2550|2558|2552|2555.5|2549.5|88
1731390900000|2024-11-12 05:55:00|2555.8|2549.8|2555|2549|2557|2551|2554.5|2548.5|64
1731391200000|2024-11-12 06:00:00|2554.8|2548.8|2554.5|2548.5|2555.5|2549.5|2554|2548|67
1731391500000|2024-11-12 06:05:00|2554.8|2548.8|2554.8|2548.8|2556.5|2550.5|2554.8|2548.8|77
1731391800000|2024-11-12 06:10:00|2554.3|2548.3|2554.3|2548.3|2555.5|2549.5|2554.3|2548.3|57
1731392100000|2024-11-12 06:15:00|2554|2548|2554.3|2548.3|2554.5|2548.5|2554|2548|14
1731392400000|2024-11-12 06:20:00|2554.5|2548.5|2557.3|2551.3|2558.5|2552.5|2554.5|2548.5|138
1731392700000|2024-11-12 06:25:00|2557.5|2551.5|2555.8|2549.8|2558|2552|2555|2549|89
1731393000000|2024-11-12 06:30:00|2556|2550|2556.8|2550.8|2558.5|2552.5|2554.8|2548.8|81
1731393300000|2024-11-12 06:35:00|2556.5|2550.5|2555.3|2549.3|2557.3|2551.3|2555.3|2549.3|96
1731393600000|2024-11-12 06:40:00|2555.5|2549.5|2555.3|2549.3|2556.8|2550.8|2554.3|2548.3|71
1731393900000|2024-11-12 06:45:00|2555.5|2549.5|2555.3|2549.3|2558.3|2552.3|2555.3|2549.3|88
1731394200000|2024-11-12 06:50:00|2555|2549|2555|2549|2557|2551|2554.5|2548.5|56
1731394500000|2024-11-12 06:55:00|2555.3|2549.3|2558.8|2549.8|2559.3|2552.5|2555.3|2549.3|73
1731394800000|2024-11-12 07:00:00|2558.5|2549.5|2558.8|2552.8|2559.5|2553.5|2556|2549|38
1731395100000|2024-11-12 07:05:00|2559|2553|2557.8|2551.8|2559.5|2553.5|2556.5|2550.5|42
1731395400000|2024-11-12 07:10:00|2557.5|2551.5|2560.8|2554.8|2561.8|2555.8|2557.3|2551.3|55
1731395700000|2024-11-12 07:15:00|2561|2555|2561.5|2555.5|2562.3|2556.3|2560.8|2554.8|25
1731396000000|2024-11-12 07:20:00|2561.3|2555.3|2558.3|2552.3|2561.5|2555.5|2558|2552|35
1731396300000|2024-11-12 07:25:00|2558|2552|2560.8|2554.8|2561|2555|2558|2552|130
1731396600000|2024-11-12 07:30:00|2561|2555|2555.8|2549.8|2561|2555|2554.8|2548.8|37
1731396900000|2024-11-12 07:35:00|2555.5|2549.5|2552.3|2546.3|2555.5|2549.5|2552|2546|32
1731397200000|2024-11-12 07:40:00|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2547.8|2541.8|68
1731397500000|2024-11-12 07:45:00|2552.5|2546.5|2552.5|2546.5|2553.3|2547.3|2550.5|2544.5|48
1731397800000|2024-11-12 07:50:00|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2551.3|2545.3|31
1731398100000|2024-11-12 07:55:00|2552.5|2546.5|2555.3|2549.3|2555.5|2549.5|2552.5|2546.5|52
1731398400000|2024-11-12 08:00:00|2555.5|2549.5|2551.3|2545.3|2556|2550|2549.8|2543.8|127
1731398700000|2024-11-12 08:05:00|2551.5|2545.5|2554.8|2548.8|2555|2549|2549.3|2543.3|79
1731399000000|2024-11-12 08:10:00|2555|2549|2556.8|2550.8|2557.8|2551.8|2554.8|2548.8|76
1731399300000|2024-11-12 08:15:00|2557|2551|2554|2548|2557.3|2551.3|2553.3|2547.3|58
1731399600000|2024-11-12 08:20:00|2554.3|2548.3|2554.8|2548.8|2556.3|2550.3|2551.3|2545.3|63
1731399900000|2024-11-12 08:25:00|2555|2549|2559|2553|2559.3|2553.3|2553.3|2547.3|70
1731400200000|2024-11-12 08:30:00|2558.8|2552.8|2553.5|2547.5|2558.8|2552.8|2552|2546|52
1731400500000|2024-11-12 08:35:00|2553.8|2547.8|2551.5|2545.5|2553.8|2547.8|2551.5|2545.5|43
1731400800000|2024-11-12 08:40:00|2551.3|2545.3|2555.8|2549.8|2555.8|2549.8|2551.3|2545.3|32
1731401100000|2024-11-12 08:45:00|2555.5|2549.5|2558.5|2552.5|2558.8|2552.8|2553.8|2547.8|47
1731401400000|2024-11-12 08:50:00|2558.8|2552.8|2559.3|2553.3|2561.8|2555.8|2557.8|2551.8|41
1731401700000|2024-11-12 08:55:00|2559|2553|2560.5|2554.5|2561.5|2555.5|2559|2553|51
1731402000000|2024-11-12 09:00:00|2560.3|2554.3|2556.8|2550.8|2560.3|2554.3|2555|2549|92
1731402300000|2024-11-12 09:05:00|2556.5|2550.5|2554|2548|2556.5|2550.5|2553.3|2547.3|55
1731402600000|2024-11-12 09:10:00|2553.8|2547.8|2552.5|2546.5|2555|2549|2552|2546|52
1731402900000|2024-11-12 09:15:00|2552.8|2546.8|2553|2547|2555.5|2549.5|2552.3|2546.3|39
1731403200000|2024-11-12 09:20:00|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.3|2546.3|23
1731403500000|2024-11-12 09:25:00|2553.3|2547.3|2553.8|2547.8|2555.3|2549.3|2552.3|2546.3|36
1731403800000|2024-11-12 09:30:00|2554|2548|2555.5|2549.5|2557|2551|2553.3|2547.3|46
1731404100000|2024-11-12 09:35:00|2555.8|2549.8|2554.3|2548.3|2555.8|2549.8|2554.3|2548.3|48
1731404400000|2024-11-12 09:40:00|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2553.8|2547.8|43
1731404700000|2024-11-12 09:45:00|2554.8|2548.8|2557.8|2551.8|2560.3|2554.3|2554.8|2548.8|69
1731405000000|2024-11-12 09:50:00|2557.5|2551.5|2558.5|2552.5|2559.3|2553.3|2556.5|2550.5|39
1731405300000|2024-11-12 09:55:00|2558.8|2552.8|2559.5|2553.5|2559.8|2553.8|2557.3|2551.3|46
1731405600000|2024-11-12 10:00:00|2559|2553|2556|2550|2559|2553|2555.3|2549.3|52
1731405900000|2024-11-12 10:05:00|2556.3|2550.3|2555|2549|2556.8|2550.8|2554.3|2548.3|64
1731406200000|2024-11-12 10:10:00|2555.3|2549.3|2554.8|2548.8|2556.5|2550.5|2554.3|2548.3|41
1731406500000|2024-11-12 10:15:00|2554.5|2548.5|2555|2549|2555.8|2549.8|2554.3|2548.3|34
1731406800000|2024-11-12 10:20:00|2555.3|2549.3|2555|2549|2556|2550|2554.8|2548.8|43
1731407100000|2024-11-12 10:25:00|2554.8|2548.8|2559.3|2553.3|2559.3|2553.3|2554.8|2548.8|34
1731407400000|2024-11-12 10:30:00|2559|2553|2557.3|2551.3|2559.5|2553.5|2557.3|2551.3|38
1731407700000|2024-11-12 10:35:00|2557.5|2551.5|2558.5|2552.5|2559.3|2553.3|2557.3|2551.3|27
1731408000000|2024-11-12 10:40:00|2558.8|2552.8|2563|2557|2563.8|2557.8|2558.8|2552.8|49
1731408300000|2024-11-12 10:45:00|2562.8|2556.8|2560.8|2554.8|2563.3|2557.3|2560.3|2554.3|48
1731408600000|2024-11-12 10:50:00|2561|2555|2562|2556|2564|2558|2561|2555|51
1731408900000|2024-11-12 10:55:00|2561.8|2555.8|2560.8|2554.8|2563.5|2557.5|2560.8|2554.8|36
1731409200000|2024-11-12 11:00:00|2561|2555|2560.8|2554.8|2563|2557|2560.8|2554.8|61
1731409500000|2024-11-12 11:05:00|2561|2555|2561.5|2555.5|2562.5|2556.5|2560.3|2554.3|37
1731409800000|2024-11-12 11:10:00|2561.8|2555.8|2561.5|2555.5|2563.5|2557.5|2561.3|2555.3|50
1731410100000|2024-11-12 11:15:00|2561.8|2555.8|2561.3|2555.3|2562.5|2556.5|2560.8|2554.8|29
1731410400000|2024-11-12 11:20:00|2561|2555|2560.3|2554.3|2561.3|2555.3|2559.8|2553.8|23
1731410700000|2024-11-12 11:25:00|2560|2554|2556.3|2550.3|2560.3|2554.3|2554|2548|87
1731411000000|2024-11-12 11:30:00|2556.5|2550.5|2555.8|2549.8|2559.5|2553.5|2554.8|2548.8|103
1731411300000|2024-11-12 11:35:00|2556|2550|2556|2550|2557.5|2551.5|2552.5|2546.5|76
1731411600000|2024-11-12 11:40:00|2555.8|2549.8|2555.8|2549.8|2556.8|2550.8|2553.5|2547.5|69
1731411900000|2024-11-12 11:45:00|2555.5|2549.5|2555.8|2549.8|2556.3|2550.3|2554.5|2548.5|53
1731412200000|2024-11-12 11:50:00|2556|2550|2557.5|2551.5|2557.8|2551.8|2556|2550|33
1731412500000|2024-11-12 11:55:00|2557.3|2551.3|2557.3|2551.3|2559.3|2553.3|2556|2550|88
1731412800000|2024-11-12 12:00:00|2557.5|2551.5|2559|2553|2559.5|2553.5|2556.8|2550.8|80
1731413100000|2024-11-12 12:05:00|2559.3|2553.3|2557.3|2551.3|2559.3|2553.3|2556.3|2550.3|41
1731413400000|2024-11-12 12:10:00|2557|2551|2556.3|2550.3|2558.3|2552.3|2555.8|2549.8|43
1731413700000|2024-11-12 12:15:00|2556|2550|2556.3|2550.3|2557|2551|2555.8|2549.8|33
1731414000000|2024-11-12 12:20:00|2556|2550|2555.8|2549.8|2556.3|2550.3|2554.5|2548.5|32
1731414300000|2024-11-12 12:25:00|2555.5|2549.5|2556.3|2550.3|2556.3|2550.3|2554.8|2548.8|21
1731414600000|2024-11-12 12:30:00|2556.5|2550.5|2556.3|2550.3|2556.8|2550.8|2554.5|2548.5|60
1731414900000|2024-11-12 12:35:00|2556.5|2550.5|2556.3|2550.3|2558|2552|2554.8|2548.8|46
1731415200000|2024-11-12 12:40:00|2556.5|2550.5|2557.8|2551.8|2558.5|2552.5|2554.8|2548.8|48
1731415500000|2024-11-12 12:45:00|2557.5|2551.5|2562|2556|2562.5|2556.5|2556.5|2550.5|42
1731415800000|2024-11-12 12:50:00|2562.3|2556.3|2559.3|2553.3|2562.8|2556.8|2559.3|2553.3|58
1731416100000|2024-11-12 12:55:00|2559.5|2553.5|2564.5|2558.5|2564.5|2558.5|2558.8|2552.8|151
1731416400000|2024-11-12 13:00:00|2564.3|2558.3|2570|2564|2570.5|2564.5|2562.8|2556.8|242
1731416700000|2024-11-12 13:05:00|2569.8|2563.8|2568.3|2562.3|2571.8|2565.8|2568.3|2562.3|110
1731417000000|2024-11-12 13:10:00|2568.5|2562.5|2569.3|2563.3|2570|2564|2566.8|2560.8|99
1731417300000|2024-11-12 13:15:00|2569.5|2563.5|2571.3|2565.3|2571.8|2565.8|2569|2563|71
1731417600000|2024-11-12 13:20:00|2571.5|2565.5|2572.8|2566.8|2572.8|2566.8|2570|2564|67
1731417900000|2024-11-12 13:25:00|2572.5|2566.5|2574.5|2568.5|2575.3|2569.3|2571.3|2565.3|70
1731418200000|2024-11-12 13:30:00|2574.8|2568.8|2572.3|2566.3|2575|2569|2568.8|2562.8|117
1731418500000|2024-11-12 13:35:00|2572.5|2566.5|2571.3|2565.3|2573.8|2567.8|2570|2564|81
1731418800000|2024-11-12 13:40:00|2571.5|2565.5|2570|2564|2572.3|2566.3|2568.8|2562.8|67
1731419100000|2024-11-12 13:45:00|2570.3|2564.3|2571.8|2565.8|2572.8|2566.8|2569.8|2563.8|56
1731419400000|2024-11-12 13:50:00|2571.5|2565.5|2571.8|2565.8|2572.8|2566.8|2570|2564|39
1731419700000|2024-11-12 13:55:00|2572|2566|2573|2567|2573.8|2567.8|2570.8|2564.8|53
1731420000000|2024-11-12 14:00:00|2572.8|2566.8|2568.8|2562.8|2573|2567|2567.5|2561.5|64
1731420300000|2024-11-12 14:05:00|2568.5|2562.5|2568.8|2562.8|2569.3|2563.3|2567.5|2561.5|86
1731420600000|2024-11-12 14:10:00|2569|2563|2570.5|2564.5|2570.5|2564.5|2568.5|2562.5|44
1731420900000|2024-11-12 14:15:00|2570.3|2564.3|2574.3|2568.3|2575|2569|2569.8|2563.8|57
1731421200000|2024-11-12 14:20:00|2574|2568|2576.3|2570.3|2576.5|2570.5|2573.8|2567.8|72
1731421500000|2024-11-12 14:25:00|2576|2570|2575.8|2569.8|2576|2570|2574.5|2568.5|47
1731421800000|2024-11-12 14:30:00|2575.5|2569.5|2572.8|2566.8|2575.8|2569.8|2571.8|2565.8|81
1731422100000|2024-11-12 14:35:00|2572.5|2566.5|2571.8|2565.8|2576.3|2570.3|2571.8|2565.8|70
1731422400000|2024-11-12 14:40:00|2572|2566|2575.5|2569.5|2576|2570|2572|2566|85
1731422700000|2024-11-12 14:45:00|2575.8|2569.8|2578|2572|2578|2572|2573.8|2567.8|85
1731423000000|2024-11-12 14:50:00|2577.8|2571.8|2574.3|2568.3|2579.5|2573.5|2574.3|2568.3|90
1731423300000|2024-11-12 14:55:00|2574.5|2568.5|2570.5|2564.5|2575.3|2569.3|2570.3|2564.3|79
1731423600000|2024-11-12 15:00:00|2570.3|2564.3|2571.8|2565.8|2572.8|2566.8|2569.8|2563.8|90
1731423900000|2024-11-12 15:05:00|2572|2566|2569.8|2563.8|2572.8|2566.8|2569.3|2563.3|63
1731424200000|2024-11-12 15:10:00|2570|2564|2573.8|2567.8|2573.8|2567.8|2569.8|2563.8|56
1731424500000|2024-11-12 15:15:00|2573.5|2567.5|2573.5|2567.5|2575|2569|2571.8|2565.8|66
1731424800000|2024-11-12 15:20:00|2573.3|2567.3|2572.3|2566.3|2574.3|2568.3|2571.8|2565.8|63
1731425100000|2024-11-12 15:25:00|2572.5|2566.5|2571.8|2565.8|2573.5|2567.5|2571.8|2565.8|68
1731425400000|2024-11-12 15:30:00|2572|2566|2572.8|2566.8|2573.3|2567.3|2571.3|2565.3|85
1731425700000|2024-11-12 15:35:00|2573|2567|2572|2566|2574.5|2568.5|2571.3|2565.3|59
1731426000000|2024-11-12 15:40:00|2571.8|2565.8|2573.3|2567.3|2573.5|2567.5|2571.8|2565.8|51
1731426300000|2024-11-12 15:45:00|2573|2567|2574.3|2568.3|2575|2569|2572.3|2566.3|74
1731426600000|2024-11-12 15:50:00|2574|2568|2574|2568|2574.8|2568.8|2572|2566|71
1731426900000|2024-11-12 15:55:00|2574.3|2568.3|2574.5|2568.5|2576.3|2570.3|2574|2568|94
1731427200000|2024-11-12 16:00:00|2574.3|2568.3|2574|2568|2574.8|2568.8|2572|2566|54
1731427500000|2024-11-12 16:05:00|2573.8|2567.8|2567.5|2561.5|2573.8|2567.8|2567.3|2561.3|80
1731427800000|2024-11-12 16:10:00|2567.8|2561.8|2564.3|2558.3|2567.8|2561.8|2564|2558|91
1731428100000|2024-11-12 16:15:00|2564|2558|2568.5|2562.5|2569|2563|2562.8|2556.8|63
1731428400000|2024-11-12 16:20:00|2568.8|2562.8|2567.5|2561.5|2569.5|2563.5|2566.8|2560.8|84
1731428700000|2024-11-12 16:25:00|2568|2562|2564.5|2558.5|2568.8|2562.8|2564.3|2558.3|136
1731429000000|2024-11-12 16:30:00|2564.8|2558.8|2565.8|2559.8|2566|2560|2564.3|2558.3|28
1731429300000|2024-11-12 16:35:00|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2564.3|2558.3|27
1731429600000|2024-11-12 16:40:00|2566|2560|2564|2558|2566|2560|2563.5|2557.5|39
1731429900000|2024-11-12 16:45:00|2564.3|2558.3|2564.3|2558.3|2564.8|2558.8|2563.5|2557.5|21
1731430200000|2024-11-12 16:50:00|2564.5|2558.5|2564.8|2558.8|2565.5|2559.5|2564|2558|30
1731430500000|2024-11-12 16:55:00|2565|2559|2562.8|2556.8|2565.5|2559.5|2562.5|2556.5|34
1731430800000|2024-11-12 17:00:00|2563|2557|2562.5|2556.5|2563|2557|2561.8|2555.8|18
1731431100000|2024-11-12 17:05:00|2562.8|2556.8|2563|2557|2563.8|2557.8|2562.8|2556.8|8
1731431400000|2024-11-12 17:10:00|2563.3|2557.3|2564.5|2558.5|2564.5|2558.5|2563.3|2557.3|10
1731431700000|2024-11-12 17:15:00|2564|2558|2563|2557|2564|2558|2563|2557|7
1731432000000|2024-11-12 17:20:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1731432300000|2024-11-12 17:25:00|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562|2556|5
1731432600000|2024-11-12 17:30:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|4
1731432900000|2024-11-12 17:35:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2561|2555|18
1731433200000|2024-11-12 17:40:00|2562.5|2556.5|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|9
1731433500000|2024-11-12 17:45:00|2564.3|2558.3|2565.5|2559.5|2565.5|2559.5|2564|2558|14
1731433800000|2024-11-12 17:50:00|2565.3|2559.3|2563.8|2557.8|2565.3|2559.3|2563.8|2557.8|11
1731434100000|2024-11-12 17:55:00|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|7
1731434400000|2024-11-12 18:00:00|2564|2558|2563.8|2557.8|2564|2558|2563|2557|8
1731434700000|2024-11-12 18:05:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2562.8|2556.8|8
1731435000000|2024-11-12 18:10:00|2563.8|2557.8|2563.5|2557.5|2564|2558|2563|2557|6
1731435600000|2024-11-12 18:20:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1731435900000|2024-11-12 18:25:00|2563.5|2557.5|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|8
1731436200000|2024-11-12 18:30:00|2564.8|2558.8|2565|2559|2565.5|2559.5|2564.8|2558.8|15
1731436500000|2024-11-12 18:35:00|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.5|2558.5|4
1731436800000|2024-11-12 18:40:00|2565|2559|2565.5|2559.5|2566|2560|2565|2559|5
1731437100000|2024-11-12 18:45:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1731437400000|2024-11-12 18:50:00|2565.5|2559.5|2564.8|2558.8|2565.5|2559.5|2564|2558|16
1731437700000|2024-11-12 18:55:00|2569.3|2554.3|2572.8|2557.8|2572.8|2557.8|2569.3|2554.3|8
1731459600000|2024-11-13 01:00:00|2569.3|2563.3|2561.6|2555.6|2569.3|2563.3|2561.6|2555.6|107
1731459900000|2024-11-13 01:05:00|2561.9|2555.9|2564.4|2558.4|2564.6|2558.6|2560.1|2554.1|153
1731460200000|2024-11-13 01:10:00|2564|2558|2561.3|2555.3|2565.5|2559.5|2561.3|2555.3|82
1731460500000|2024-11-13 01:15:00|2561.8|2555.8|2565.8|2559.8|2567.3|2561.3|2561.5|2555.5|122
1731460800000|2024-11-13 01:20:00|2565.5|2559.5|2565.8|2559.8|2567|2561|2564.3|2558.3|84
1731461100000|2024-11-13 01:25:00|2565.5|2559.5|2564.3|2558.3|2566|2560|2564.3|2558.3|63
1731461400000|2024-11-13 01:30:00|2564.5|2558.5|2564.3|2558.3|2565.5|2559.5|2563.5|2557.5|106
1731461700000|2024-11-13 01:35:00|2564|2558|2566.8|2560.8|2567.3|2561.3|2563.8|2557.8|78
1731462000000|2024-11-13 01:40:00|2566.5|2560.5|2568|2562|2568.3|2562.3|2566|2560|63
1731462300000|2024-11-13 01:45:00|2567.5|2561.5|2567.8|2561.8|2569.3|2563.3|2567.3|2561.3|62
1731462600000|2024-11-13 01:50:00|2568|2562|2567.8|2561.8|2570|2564|2567.5|2561.5|70
1731462900000|2024-11-13 01:55:00|2568|2562|2567.3|2561.3|2568.8|2562.8|2566.5|2560.5|53
1731463200000|2024-11-13 02:00:00|2567.5|2561.5|2564.3|2558.3|2568|2562|2562.3|2556.3|79
1731463500000|2024-11-13 02:05:00|2564.5|2558.5|2566.3|2560.3|2567|2561|2564.3|2558.3|58
1731463800000|2024-11-13 02:10:00|2566|2560|2565|2559|2566.3|2560.3|2564.3|2558.3|62
1731464100000|2024-11-13 02:15:00|2564.8|2558.8|2564.3|2558.3|2566|2560|2564|2558|30
1731464400000|2024-11-13 02:20:00|2564|2558|2565.3|2559.3|2566.5|2560.5|2563.8|2557.8|20
1731464700000|2024-11-13 02:25:00|2565|2559|2566|2560|2566.8|2560.8|2564.8|2558.8|15
1731465000000|2024-11-13 02:30:00|2565.8|2559.8|2560.5|2554.5|2566|2560|2559.8|2553.8|115
1731465300000|2024-11-13 02:35:00|2560.3|2554.3|2560.5|2554.5|2561.5|2555.5|2559.5|2553.5|83
1731465600000|2024-11-13 02:40:00|2560.8|2554.8|2562|2556|2562|2556|2560|2554|72
1731465900000|2024-11-13 02:45:00|2561.3|2555.3|2561.8|2555.8|2563.8|2557.8|2561.3|2555.3|67
1731466200000|2024-11-13 02:50:00|2561.5|2555.5|2563|2557|2565.3|2559.3|2560.5|2554.5|52
1731466500000|2024-11-13 02:55:00|2562.8|2556.8|2563.8|2557.8|2565|2559|2562.8|2556.8|91
1731466800000|2024-11-13 03:00:00|2563.5|2557.5|2561.5|2555.5|2564.8|2558.8|2561.5|2555.5|116
1731467100000|2024-11-13 03:05:00|2561.3|2555.3|2559.5|2553.5|2561.5|2555.5|2559.5|2553.5|79
1731467400000|2024-11-13 03:10:00|2559.8|2553.8|2559.8|2553.8|2561.3|2555.3|2559.8|2553.8|56
1731467700000|2024-11-13 03:15:00|2560|2554|2559.5|2553.5|2560.5|2554.5|2558.8|2552.8|54
1731468000000|2024-11-13 03:20:00|2559.8|2553.8|2559|2553|2560|2554|2559|2553|36
1731468300000|2024-11-13 03:25:00|2559.3|2553.3|2560.8|2551.8|2560.8|2553.8|2558.8|2551.8|28
1731468600000|2024-11-13 03:30:00|2560.5|2551.5|2559|2553|2560.5|2553.3|2559|2551.5|14
1731468900000|2024-11-13 03:35:00|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|12
1731469200000|2024-11-13 03:40:00|2559.3|2553.3|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|3
1731469500000|2024-11-13 03:45:00|2559|2553|2556.5|2550.5|2559|2553|2556.5|2550.5|16
1731469800000|2024-11-13 03:50:00|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|11
1731470100000|2024-11-13 03:55:00|2555.8|2549.8|2555.8|2549.8|2556.3|2550.3|2555.5|2549.5|19
1731470400000|2024-11-13 04:00:00|2555.5|2549.5|2556|2550|2556.5|2550.5|2555.3|2549.3|11
1731470700000|2024-11-13 04:05:00|2556.3|2550.3|2556|2550|2556.5|2550.5|2555.5|2549.5|14
1731471000000|2024-11-13 04:10:00|2555.8|2549.8|2555.5|2549.5|2556.5|2550.5|2555.5|2549.5|14
1731471300000|2024-11-13 04:15:00|2555.8|2549.8|2556.5|2550.5|2557|2551|2555.5|2549.5|20
1731471600000|2024-11-13 04:20:00|2556.3|2550.3|2556|2550|2556.5|2550.5|2555.3|2549.3|34
1731471900000|2024-11-13 04:25:00|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2555.3|2549.3|15
1731472200000|2024-11-13 04:30:00|2555.8|2549.8|2555.5|2549.5|2556.5|2550.5|2555.3|2549.3|25
1731472500000|2024-11-13 04:35:00|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2555|2549|15
1731472800000|2024-11-13 04:40:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555|2549|5
1731473100000|2024-11-13 04:45:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1731473400000|2024-11-13 04:50:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1731474000000|2024-11-13 05:00:00|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|9
1731474300000|2024-11-13 05:05:00|2555.5|2549.5|2556.8|2550.8|2557|2551|2555.5|2549.5|10
1731474600000|2024-11-13 05:10:00|2556.5|2550.5|2555.5|2549.5|2556.5|2550.5|2555.3|2549.3|12
1731474900000|2024-11-13 05:15:00|2555.3|2549.3|2554.5|2548.5|2555.8|2549.8|2554.5|2548.5|17
1731475200000|2024-11-13 05:20:00|2554.8|2548.8|2555|2549|2555.3|2549.3|2554.3|2548.3|18
1731475500000|2024-11-13 05:25:00|2554.8|2548.8|2557|2548|2557|2549.5|2554.8|2548|13
1731475800000|2024-11-13 05:30:00|2556.5|2547.5|2552.3|2546.3|2557|2548.8|2550.3|2544.3|102
1731476100000|2024-11-13 05:35:00|2552.5|2546.5|2551.5|2545.5|2553.8|2547.8|2550.5|2544.5|99
1731476400000|2024-11-13 05:40:00|2551.3|2545.3|2551.5|2545.5|2552.3|2546.3|2550.5|2544.5|74
1731476700000|2024-11-13 05:45:00|2551.8|2545.8|2550.8|2544.8|2552|2546|2549.5|2543.5|91
1731477000000|2024-11-13 05:50:00|2550.5|2544.5|2548.5|2542.5|2550.5|2544.5|2548.3|2542.3|88
1731477300000|2024-11-13 05:55:00|2548.8|2542.8|2547.5|2541.5|2549.5|2543.5|2544.3|2538.3|123
1731477600000|2024-11-13 06:00:00|2547.3|2541.3|2552.8|2546.8|2552.8|2546.8|2546.5|2540.5|132
1731477900000|2024-11-13 06:05:00|2552.5|2546.5|2554|2548|2554.3|2548.3|2550.5|2544.5|75
1731478200000|2024-11-13 06:10:00|2553.8|2547.8|2552.3|2546.3|2554.8|2548.8|2551.3|2545.3|99
1731478500000|2024-11-13 06:15:00|2552|2546|2552|2546|2553.3|2547.3|2551.5|2545.5|91
1731478800000|2024-11-13 06:20:00|2552.3|2546.3|2555|2549|2555.8|2549.8|2552.3|2546.3|78
1731479100000|2024-11-13 06:25:00|2554.8|2548.8|2551.8|2545.8|2555.5|2549.5|2551.5|2545.5|53
1731479400000|2024-11-13 06:30:00|2551.5|2545.5|2551.8|2545.8|2552.3|2546.3|2549.8|2543.8|68
1731479700000|2024-11-13 06:35:00|2551.5|2545.5|2551|2545|2552.8|2546.8|2549.8|2543.8|81
1731480000000|2024-11-13 06:40:00|2550.8|2544.8|2548.8|2542.8|2551|2545|2548.5|2542.5|39
1731480300000|2024-11-13 06:45:00|2549|2543|2548.5|2542.5|2549|2543|2547.5|2541.5|53
1731480600000|2024-11-13 06:50:00|2548.3|2542.3|2549.3|2543.3|2550.3|2544.3|2548.3|2542.3|28
1731480900000|2024-11-13 06:55:00|2549.5|2543.5|2550.8|2541.8|2552.3|2545.5|2549.3|2541.8|39
1731481200000|2024-11-13 07:00:00|2550.5|2541.5|2553|2547|2553|2547|2548.8|2540.8|33
1731481500000|2024-11-13 07:05:00|2553.5|2547.5|2552.3|2546.3|2555|2549|2550.8|2544.8|72
1731481800000|2024-11-13 07:10:00|2552|2546|2549.8|2543.8|2552|2546|2549.8|2543.8|20
1731482100000|2024-11-13 07:15:00|2550|2544|2547.5|2541.5|2550.3|2544.3|2547.5|2541.5|25
1731482400000|2024-11-13 07:20:00|2547.8|2541.8|2550|2544|2550|2544|2547.8|2541.8|12
1731482700000|2024-11-13 07:25:00|2550.3|2544.3|2552.5|2546.5|2553.3|2547.3|2550.3|2544.3|42
1731483000000|2024-11-13 07:30:00|2552.3|2546.3|2550.8|2544.8|2552.5|2546.5|2550.8|2544.8|30
1731483300000|2024-11-13 07:35:00|2551|2545|2552.3|2546.3|2553.3|2547.3|2550.3|2544.3|54
1731483600000|2024-11-13 07:40:00|2552|2546|2553.8|2547.8|2554.8|2548.8|2549.8|2543.8|44
1731483900000|2024-11-13 07:45:00|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553|2547|8
1731484200000|2024-11-13 07:50:00|2554|2548|2555|2549|2555.5|2549.5|2552.8|2546.8|25
1731484500000|2024-11-13 07:55:00|2554.8|2548.8|2553.5|2547.5|2554.8|2548.8|2553|2547|26
1731484800000|2024-11-13 08:00:00|2553.3|2547.3|2551.8|2545.8|2554.3|2548.3|2548.3|2542.3|146
1731485100000|2024-11-13 08:05:00|2552|2546|2551.8|2545.8|2554.3|2548.3|2550|2544|86
1731485400000|2024-11-13 08:10:00|2552|2546|2555.5|2549.5|2557|2551|2550.3|2544.3|65
1731485700000|2024-11-13 08:15:00|2555.8|2549.8|2557.5|2551.5|2557.8|2551.8|2555|2549|86
1731486000000|2024-11-13 08:20:00|2557.3|2551.3|2560.5|2554.5|2560.8|2554.8|2556.5|2550.5|52
1731486300000|2024-11-13 08:25:00|2560.3|2554.3|2558.3|2552.3|2560.3|2554.3|2551.3|2545.3|118
1731486600000|2024-11-13 08:30:00|2558|2552|2556.5|2550.5|2560|2554|2555.5|2549.5|80
1731486900000|2024-11-13 08:35:00|2556.8|2550.8|2557.5|2551.5|2559.8|2553.8|2556.5|2550.5|51
1731487200000|2024-11-13 08:40:00|2557.3|2551.3|2557|2551|2557.5|2551.5|2555.3|2549.3|64
1731487500000|2024-11-13 08:45:00|2556.8|2550.8|2556.5|2550.5|2558.5|2552.5|2554.8|2548.8|46
1731487800000|2024-11-13 08:50:00|2556.3|2550.3|2554.8|2548.8|2556.8|2550.8|2554.3|2548.3|45
1731488100000|2024-11-13 08:55:00|2555|2549|2557|2551|2558.5|2552.5|2554.8|2548.8|46
1731488400000|2024-11-13 09:00:00|2556.8|2550.8|2555.5|2549.5|2558.5|2552.5|2555.3|2549.3|72
1731488700000|2024-11-13 09:05:00|2555.8|2549.8|2555.5|2549.5|2556.3|2550.3|2555.3|2549.3|40
1731489000000|2024-11-13 09:10:00|2555.8|2549.8|2557.3|2551.3|2557.3|2551.3|2554.8|2548.8|29
1731489300000|2024-11-13 09:15:00|2557.5|2551.5|2561.3|2555.3|2561.8|2555.8|2557.5|2551.5|65
1731489600000|2024-11-13 09:20:00|2561.5|2555.5|2564.8|2558.8|2565|2559|2561.3|2555.3|63
1731489900000|2024-11-13 09:25:00|2565|2559|2570.8|2564.8|2571|2565|2565|2559|97
1731490200000|2024-11-13 09:30:00|2571|2565|2569|2563|2572|2566|2568.8|2562.8|79
1731490500000|2024-11-13 09:35:00|2568.8|2562.8|2566.3|2560.3|2569.8|2563.8|2565.5|2559.5|60
1731490800000|2024-11-13 09:40:00|2566.5|2560.5|2566|2560|2567|2561|2565.5|2559.5|35
1731491100000|2024-11-13 09:45:00|2566.3|2560.3|2567.3|2561.3|2568.3|2562.3|2565.8|2559.8|55
1731491400000|2024-11-13 09:50:00|2567|2561|2568|2562|2569|2563|2566.8|2560.8|61
1731491700000|2024-11-13 09:55:00|2567.8|2561.8|2567|2561|2567.8|2561.8|2564.8|2558.8|58
1731492000000|2024-11-13 10:00:00|2566.8|2560.8|2565.8|2559.8|2567.3|2561.3|2565.3|2559.3|58
1731492300000|2024-11-13 10:05:00|2566|2560|2565.3|2559.3|2566.3|2560.3|2565|2559|30
1731492600000|2024-11-13 10:10:00|2565.5|2559.5|2564|2558|2565.5|2559.5|2563.3|2557.3|32
1731492900000|2024-11-13 10:15:00|2563.8|2557.8|2564.5|2558.5|2566.8|2560.8|2563.8|2557.8|44
1731493200000|2024-11-13 10:20:00|2564.3|2558.3|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|30
1731493500000|2024-11-13 10:25:00|2565|2559|2564.8|2558.8|2565|2559|2564.3|2558.3|16
1731493800000|2024-11-13 10:30:00|2564.5|2558.5|2565.8|2559.8|2567.3|2561.3|2564.3|2558.3|61
1731494100000|2024-11-13 10:35:00|2566|2560|2565.3|2559.3|2566.3|2560.3|2565|2559|22
1731494400000|2024-11-13 10:40:00|2565|2559|2566.3|2560.3|2566.5|2560.5|2564.3|2558.3|34
1731494700000|2024-11-13 10:45:00|2566|2560|2565.5|2559.5|2567.8|2561.8|2564.5|2558.5|40
1731495000000|2024-11-13 10:50:00|2565.8|2559.8|2564.3|2558.3|2566.5|2560.5|2563.8|2557.8|36
1731495300000|2024-11-13 10:55:00|2564|2558|2564.8|2558.8|2565.8|2559.8|2564|2558|21
1731495600000|2024-11-13 11:00:00|2564.5|2558.5|2565.3|2559.3|2565.5|2559.5|2564.3|2558.3|23
1731495900000|2024-11-13 11:05:00|2565|2559|2562.3|2556.3|2565|2559|2561.5|2555.5|45
1731496200000|2024-11-13 11:10:00|2562|2556|2561.8|2555.8|2562.3|2556.3|2561.3|2555.3|28
1731496500000|2024-11-13 11:15:00|2562|2556|2562.3|2556.3|2563.3|2557.3|2561.8|2555.8|28
1731496800000|2024-11-13 11:20:00|2562.5|2556.5|2561.8|2555.8|2562.8|2556.8|2561.3|2555.3|34
1731497100000|2024-11-13 11:25:00|2561.5|2555.5|2559.5|2553.5|2562.3|2556.3|2559.5|2553.5|37
1731497400000|2024-11-13 11:30:00|2559.8|2553.8|2558.3|2552.3|2560|2554|2558.3|2552.3|27
1731497700000|2024-11-13 11:35:00|2558|2552|2558.3|2552.3|2558.8|2552.8|2557.5|2551.5|31
1731498000000|2024-11-13 11:40:00|2558|2552|2552.3|2546.3|2558|2552|2551.8|2545.8|57
1731498300000|2024-11-13 11:45:00|2552.5|2546.5|2551.5|2545.5|2553|2547|2549.8|2543.8|73
1731498600000|2024-11-13 11:50:00|2551.8|2545.8|2551.8|2545.8|2553.3|2547.3|2551|2545|46
1731498900000|2024-11-13 11:55:00|2552|2546|2554.5|2548.5|2555.5|2549.5|2551.8|2545.8|82
1731499200000|2024-11-13 12:00:00|2554.8|2548.8|2555.3|2549.3|2557.5|2551.5|2554.8|2548.8|73
1731499500000|2024-11-13 12:05:00|2555|2549|2555.3|2549.3|2555.8|2549.8|2554.3|2548.3|32
1731499800000|2024-11-13 12:10:00|2555|2549|2553.5|2547.5|2555.8|2549.8|2552.3|2546.3|36
1731500100000|2024-11-13 12:15:00|2553.8|2547.8|2553.8|2547.8|2555.5|2549.5|2553.5|2547.5|35
1731500400000|2024-11-13 12:20:00|2554|2548|2553.5|2547.5|2555.8|2549.8|2553.5|2547.5|49
1731500700000|2024-11-13 12:25:00|2553.8|2547.8|2552|2546|2554.3|2548.3|2552|2546|41
1731501000000|2024-11-13 12:30:00|2551.8|2545.8|2554|2548|2555.5|2549.5|2551.3|2545.3|58
1731501300000|2024-11-13 12:35:00|2553.8|2547.8|2553.8|2547.8|2554.8|2548.8|2552.5|2546.5|26
1731501600000|2024-11-13 12:40:00|2554|2548|2553.3|2547.3|2554.8|2548.8|2552.8|2546.8|33
1731501900000|2024-11-13 12:45:00|2553.5|2547.5|2553.5|2547.5|2556|2550|2551.8|2545.8|51
1731502200000|2024-11-13 12:50:00|2553.8|2547.8|2555.3|2549.3|2555.8|2549.8|2553.5|2547.5|37
1731502500000|2024-11-13 12:55:00|2555|2549|2551.5|2545.5|2555|2549|2549.5|2543.5|79
1731502800000|2024-11-13 13:00:00|2551.3|2545.3|2553|2547|2555.1|2549.1|2550.9|2544.9|224
1731503100000|2024-11-13 13:05:00|2553.3|2547.3|2550.5|2544.5|2554.3|2548.3|2550.3|2544.3|111
1731503400000|2024-11-13 13:10:00|2550.8|2544.8|2547|2541|2551.5|2545.5|2547|2541|76
1731503700000|2024-11-13 13:15:00|2547.3|2541.3|2548.8|2542.8|2550.3|2544.3|2546.8|2540.8|74
1731504000000|2024-11-13 13:20:00|2549|2543|2549.5|2543.5|2550.3|2544.3|2548.5|2542.5|115
1731504300000|2024-11-13 13:25:00|2549.3|2543.3|2550.8|2544.8|2550.8|2544.8|2548.3|2542.3|47
1731504600000|2024-11-13 13:30:00|2552|2546|2555.3|2549.3|2558.5|2552.5|2551.8|2545.8|210
1731504900000|2024-11-13 13:35:00|2555.5|2549.5|2557.5|2551.5|2560.5|2554.5|2555.5|2549.5|161
1731505200000|2024-11-13 13:40:00|2557.3|2551.3|2555.5|2549.5|2559|2553|2555.5|2549.5|149
1731505500000|2024-11-13 13:45:00|2555.8|2549.8|2554.3|2548.3|2556.8|2550.8|2553|2547|119
1731505800000|2024-11-13 13:50:00|2554|2548|2554|2548|2554.8|2548.8|2552.3|2546.3|109
1731506100000|2024-11-13 13:55:00|2554.3|2548.3|2553.8|2547.8|2555|2549|2552.8|2546.8|82
1731506400000|2024-11-13 14:00:00|2553.5|2547.5|2551.5|2545.5|2554.5|2548.5|2550.5|2544.5|118
1731506700000|2024-11-13 14:05:00|2551.3|2545.3|2549|2543|2552.5|2546.5|2548|2542|79
1731507000000|2024-11-13 14:10:00|2548.8|2542.8|2551.5|2545.5|2552.3|2546.3|2548.5|2542.5|79
1731507300000|2024-11-13 14:15:00|2551.8|2545.8|2551.8|2545.8|2553.5|2547.5|2551|2545|78
1731507600000|2024-11-13 14:20:00|2551.5|2545.5|2550.3|2544.3|2552.8|2546.8|2549.3|2543.3|91
1731507900000|2024-11-13 14:25:00|2550.5|2544.5|2548.8|2542.8|2550.8|2544.8|2548.8|2542.8|81
1731508200000|2024-11-13 14:30:00|2549|2543|2544.8|2538.8|2549.8|2543.8|2544.5|2538.5|60
1731508500000|2024-11-13 14:35:00|2544.5|2538.5|2540.8|2534.8|2544.5|2538.5|2537.8|2531.8|92
1731508800000|2024-11-13 14:40:00|2541|2535|2543.3|2537.3|2543.3|2537.3|2539.8|2533.8|101
1731509100000|2024-11-13 14:45:00|2543|2537|2539.5|2533.5|2543.3|2537.3|2539.3|2533.3|82
1731509400000|2024-11-13 14:50:00|2539.3|2533.3|2534|2528|2539.3|2533.3|2533.5|2527.5|154
1731509700000|2024-11-13 14:55:00|2534.3|2528.3|2527|2521|2535.8|2529.8|2524.5|2518.5|192
1731510000000|2024-11-13 15:00:00|2526.8|2520.8|2524.3|2518.3|2528.3|2522.3|2524|2518|197
1731510300000|2024-11-13 15:05:00|2524|2518|2523.8|2517.8|2525.8|2519.8|2521.8|2515.8|110
1731510600000|2024-11-13 15:10:00|2524|2518|2523.8|2517.8|2526.5|2520.5|2523.3|2517.3|140
1731510900000|2024-11-13 15:15:00|2524|2518|2527.3|2521.3|2527.5|2521.5|2524|2518|91
1731511200000|2024-11-13 15:20:00|2527.5|2521.5|2528.5|2522.5|2528.8|2522.8|2525.3|2519.3|102
1731511500000|2024-11-13 15:25:00|2528.3|2522.3|2530.5|2524.5|2531.3|2525.3|2526.3|2520.3|82
1731511800000|2024-11-13 15:30:00|2530.3|2524.3|2531.3|2525.3|2532.3|2526.3|2530.3|2524.3|115
1731512100000|2024-11-13 15:35:00|2531.5|2525.5|2531.3|2525.3|2533.5|2527.5|2530.3|2524.3|120
1731512400000|2024-11-13 15:40:00|2531|2525|2530.8|2524.8|2533|2527|2530.3|2524.3|135
1731512700000|2024-11-13 15:45:00|2530.5|2524.5|2531|2525|2532.5|2526.5|2530.3|2524.3|66
1731513000000|2024-11-13 15:50:00|2530.8|2524.8|2532.8|2526.8|2532.8|2526.8|2530.5|2524.5|60
1731513300000|2024-11-13 15:55:00|2533|2527|2531|2525|2534|2528|2531|2525|75
1731513600000|2024-11-13 16:00:00|2530.8|2524.8|2528|2522|2531.8|2525.8|2527.8|2521.8|65
1731513900000|2024-11-13 16:05:00|2528.3|2522.3|2527.8|2521.8|2529.3|2523.3|2525.3|2519.3|68
1731514200000|2024-11-13 16:10:00|2528.3|2522.3|2528.8|2522.8|2531|2525|2527.3|2521.3|55
1731514500000|2024-11-13 16:15:00|2528.5|2522.5|2529.8|2523.8|2530|2524|2528.3|2522.3|51
1731514800000|2024-11-13 16:20:00|2530|2524|2533.5|2527.5|2533.5|2527.5|2529.5|2523.5|66
1731515100000|2024-11-13 16:25:00|2533.3|2527.3|2531.3|2525.3|2536.8|2530.8|2530.5|2524.5|185
1731515400000|2024-11-13 16:30:00|2532|2526|2534.8|2528.8|2536.3|2530.3|2531.5|2525.5|50
1731515700000|2024-11-13 16:35:00|2535|2529|2535|2529|2535.8|2529.8|2533.8|2527.8|51
1731516000000|2024-11-13 16:40:00|2534.8|2528.8|2530.8|2524.8|2534.8|2528.8|2528.8|2522.8|67
1731516300000|2024-11-13 16:45:00|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2529|2523|59
1731516600000|2024-11-13 16:50:00|2531.8|2525.8|2530.3|2524.3|2532.3|2526.3|2529.8|2523.8|50
1731516900000|2024-11-13 16:55:00|2530.5|2524.5|2533.5|2527.5|2533.8|2527.8|2530.5|2524.5|48
1731517200000|2024-11-13 17:00:00|2533.8|2527.8|2534|2528|2534.8|2528.8|2532.3|2526.3|52
1731517500000|2024-11-13 17:05:00|2534.3|2528.3|2535.8|2529.8|2536|2530|2534.3|2528.3|11
1731517800000|2024-11-13 17:10:00|2535.5|2529.5|2535|2529|2535.5|2529.5|2534.8|2528.8|14
1731518100000|2024-11-13 17:15:00|2535.3|2529.3|2532.8|2526.8|2535.3|2529.3|2532.8|2526.8|13
1731518400000|2024-11-13 17:20:00|2533|2527|2533|2527|2533|2527|2532.8|2526.8|5
1731518700000|2024-11-13 17:25:00|2532.8|2526.8|2531.5|2525.5|2532.8|2526.8|2531.5|2525.5|13
1731519000000|2024-11-13 17:30:00|2531.3|2525.3|2531.3|2525.3|2531.8|2525.8|2531|2525|21
1731519300000|2024-11-13 17:35:00|2531.5|2525.5|2533|2527|2533.3|2527.3|2531.5|2525.5|16
1731519600000|2024-11-13 17:40:00|2533.3|2527.3|2533.5|2527.5|2533.8|2527.8|2533|2527|18
1731519900000|2024-11-13 17:45:00|2533.8|2527.8|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|23
1731520200000|2024-11-13 17:50:00|2534.3|2528.3|2533.8|2527.8|2534.8|2528.8|2533.8|2527.8|13
1731520500000|2024-11-13 17:55:00|2533.5|2527.5|2532.3|2526.3|2533.5|2527.5|2532|2526|18
1731520800000|2024-11-13 18:00:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|15
1731521100000|2024-11-13 18:05:00|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.5|2525.5|17
1731521400000|2024-11-13 18:10:00|2532|2526|2533|2527|2533|2527|2531.5|2525.5|17
1731521700000|2024-11-13 18:15:00|2533.3|2527.3|2531.5|2525.5|2533.5|2527.5|2531.3|2525.3|9
1731522000000|2024-11-13 18:20:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|11
1731522300000|2024-11-13 18:25:00|2531|2525|2531.3|2525.3|2531.5|2525.5|2530.8|2524.8|12
1731522600000|2024-11-13 18:30:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531|2525|5
1731522900000|2024-11-13 18:35:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.5|2524.5|9
1731523200000|2024-11-13 18:40:00|2530.5|2524.5|2530|2524|2531|2525|2529.5|2523.5|12
1731523500000|2024-11-13 18:45:00|2529.8|2523.8|2531.3|2525.3|2531.5|2525.5|2529.5|2523.5|14
1731523800000|2024-11-13 18:50:00|2531.5|2525.5|2531.8|2525.8|2532|2526|2531.3|2525.3|7
1731524100000|2024-11-13 18:55:00|2532.3|2526.3|2535.8|2520.8|2537.3|2526.3|2532.3|2520.8|8
1731546000000|2024-11-14 01:00:00|2531.6|2525.6|2533.6|2527.6|2533.9|2527.9|2531.6|2525.6|47
1731546300000|2024-11-14 01:05:00|2533.4|2527.4|2534.9|2528.9|2534.9|2528.9|2531.9|2525.9|83
1731546600000|2024-11-14 01:10:00|2535.1|2529.1|2534.3|2528.3|2535.1|2529.1|2531.1|2525.1|54
1731546900000|2024-11-14 01:15:00|2534|2528|2533.3|2527.3|2535.3|2529.3|2532.8|2526.8|72
1731547200000|2024-11-14 01:20:00|2533.5|2527.5|2532.8|2526.8|2534.3|2528.3|2532.5|2526.5|36
1731547500000|2024-11-14 01:25:00|2532.5|2526.5|2530.3|2524.3|2532.5|2526.5|2530.3|2524.3|21
1731547800000|2024-11-14 01:30:00|2530|2524|2527.3|2521.3|2530.5|2524.5|2527.3|2521.3|53
1731548100000|2024-11-14 01:35:00|2527|2521|2525.3|2519.3|2527.5|2521.5|2525|2519|59
1731548400000|2024-11-14 01:40:00|2525|2519|2526|2520|2527|2521|2525|2519|61
1731548700000|2024-11-14 01:45:00|2525.8|2519.8|2526.8|2520.8|2526.8|2520.8|2525|2519|41
1731549000000|2024-11-14 01:50:00|2526.5|2520.5|2526.3|2520.3|2527|2521|2526|2520|46
1731549300000|2024-11-14 01:55:00|2526|2520|2523.5|2517.5|2526|2520|2523.3|2517.3|43
1731549600000|2024-11-14 02:00:00|2523.3|2517.3|2521.3|2515.3|2523.3|2517.3|2520.5|2514.5|47
1731549900000|2024-11-14 02:05:00|2521|2515|2521.3|2515.3|2521.8|2515.8|2520.8|2514.8|54
1731550200000|2024-11-14 02:10:00|2521.5|2515.5|2519.3|2513.3|2521.5|2515.5|2519|2513|56
1731550500000|2024-11-14 02:15:00|2519.5|2513.5|2519|2513|2520|2514|2518.5|2512.5|28
1731550800000|2024-11-14 02:20:00|2518.8|2512.8|2518.5|2512.5|2519.3|2513.3|2518.5|2512.5|16
1731551100000|2024-11-14 02:25:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|13
1731551400000|2024-11-14 02:30:00|2518.3|2512.3|2518.3|2512.3|2519.3|2513.3|2518.3|2512.3|65
1731551700000|2024-11-14 02:35:00|2518|2512|2516.8|2510.8|2518|2512|2515.8|2509.8|57
1731552000000|2024-11-14 02:40:00|2517|2511|2516.5|2510.5|2517|2511|2515.5|2509.5|82
1731552300000|2024-11-14 02:45:00|2516.3|2510.3|2515|2509|2516.3|2510.3|2514.3|2508.3|62
1731552600000|2024-11-14 02:50:00|2514.8|2508.8|2514|2508|2515.5|2509.5|2513.8|2507.8|40
1731552900000|2024-11-14 02:55:00|2514.3|2508.3|2514.5|2508.5|2515|2509|2513.8|2507.8|20
1731553200000|2024-11-14 03:00:00|2514.3|2508.3|2514.5|2508.5|2515|2509|2514.3|2508.3|58
1731553500000|2024-11-14 03:05:00|2514.8|2508.8|2515.8|2509.8|2516.3|2510.3|2514.3|2508.3|24
1731553800000|2024-11-14 03:10:00|2515.5|2509.5|2516.3|2510.3|2517|2511|2514.8|2508.8|51
1731554100000|2024-11-14 03:15:00|2516.5|2510.5|2515.5|2509.5|2516.5|2510.5|2514.5|2508.5|41
1731554400000|2024-11-14 03:20:00|2515.3|2509.3|2516.5|2510.5|2516.5|2510.5|2515.3|2509.3|19
1731554700000|2024-11-14 03:25:00|2516.8|2510.8|2515.8|2506.8|2517.3|2511|2515.5|2506.5|30
1731555000000|2024-11-14 03:30:00|2515.5|2506.5|2512.3|2506.3|2515.5|2508.3|2512.3|2506|25
1731555300000|2024-11-14 03:35:00|2512.5|2506.5|2513|2507|2513.3|2507.3|2512.5|2506.5|30
1731555600000|2024-11-14 03:40:00|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2511.8|2505.8|20
1731555900000|2024-11-14 03:45:00|2512|2506|2512.5|2506.5|2512.8|2506.8|2512|2506|9
1731556200000|2024-11-14 03:50:00|2512.8|2506.8|2513|2507|2513.3|2507.3|2512.5|2506.5|10
1731556500000|2024-11-14 03:55:00|2513.3|2507.3|2513.5|2507.5|2514|2508|2513.3|2507.3|12
1731556800000|2024-11-14 04:00:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2512.5|2506.5|12
1731557100000|2024-11-14 04:05:00|2513.3|2507.3|2514|2508|2514|2508|2513.3|2507.3|6
1731557400000|2024-11-14 04:10:00|2514.3|2508.3|2515|2509|2515.3|2509.3|2514.3|2508.3|16
1731557700000|2024-11-14 04:15:00|2514.8|2508.8|2516.5|2510.5|2517|2511|2514.8|2508.8|13
1731558000000|2024-11-14 04:20:00|2516.8|2510.8|2516.5|2510.5|2517|2511|2515.5|2509.5|22
1731558300000|2024-11-14 04:25:00|2516.8|2510.8|2517.5|2511.5|2518.3|2512.3|2516.8|2510.8|14
1731558600000|2024-11-14 04:30:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517|2511|16
1731558900000|2024-11-14 04:35:00|2516.8|2510.8|2517|2511|2517.5|2511.5|2516.8|2510.8|14
1731559200000|2024-11-14 04:40:00|2516.8|2510.8|2516.3|2510.3|2517.5|2511.5|2516|2510|38
1731559500000|2024-11-14 04:45:00|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|5
1731559800000|2024-11-14 04:50:00|2517|2511|2516.8|2510.8|2517|2511|2516.5|2510.5|4
1731560100000|2024-11-14 04:55:00|2516.3|2510.3|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|4
1731560400000|2024-11-14 05:00:00|2516.3|2510.3|2516|2510|2516.5|2510.5|2516|2510|8
1731560700000|2024-11-14 05:05:00|2515.8|2509.8|2515|2509|2515.8|2509.8|2515|2509|4
1731561000000|2024-11-14 05:10:00|2514.8|2508.8|2515|2509|2515.3|2509.3|2514.8|2508.8|10
1731561300000|2024-11-14 05:15:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2514.5|2508.5|41
1731561600000|2024-11-14 05:20:00|2514.8|2508.8|2515.3|2509.3|2515.5|2509.5|2514.5|2508.5|17
1731561900000|2024-11-14 05:25:00|2515|2509|2516|2507|2516.5|2509|2514.8|2507|5
1731562200000|2024-11-14 05:30:00|2515.5|2506.5|2516.8|2510.8|2518.3|2511|2513.8|2504.8|88
1731562500000|2024-11-14 05:35:00|2516.5|2510.5|2516.3|2510.3|2517|2511|2515|2509|54
1731562800000|2024-11-14 05:40:00|2516.5|2510.5|2518|2512|2518.3|2512.3|2516.3|2510.3|67
1731563100000|2024-11-14 05:45:00|2517.8|2511.8|2517.5|2511.5|2519.3|2513.3|2516.8|2510.8|75
1731563400000|2024-11-14 05:50:00|2517.3|2511.3|2516.3|2510.3|2517.5|2511.5|2515.5|2509.5|35
1731563700000|2024-11-14 05:55:00|2516|2510|2516|2510|2516.3|2510.3|2515.5|2509.5|33
1731564000000|2024-11-14 06:00:00|2515.8|2509.8|2516.8|2510.8|2517.3|2511.3|2514.8|2508.8|78
1731564300000|2024-11-14 06:05:00|2516.5|2510.5|2516|2510|2516.8|2510.8|2515.5|2509.5|70
1731564600000|2024-11-14 06:10:00|2516.3|2510.3|2515.3|2509.3|2517|2511|2515|2509|62
1731564900000|2024-11-14 06:15:00|2515.5|2509.5|2516|2510|2517.3|2511.3|2515|2509|53
1731565200000|2024-11-14 06:20:00|2516.3|2510.3|2515.8|2509.8|2519.5|2513.5|2514.3|2508.3|58
1731565500000|2024-11-14 06:25:00|2516|2510|2516.5|2510.5|2516.8|2510.8|2515|2509|43
1731565800000|2024-11-14 06:30:00|2516.3|2510.3|2516|2510|2517|2511|2515|2509|51
1731566100000|2024-11-14 06:35:00|2515.8|2509.8|2514|2508|2516|2510|2513.8|2507.8|41
1731566400000|2024-11-14 06:40:00|2514.3|2508.3|2513.8|2507.8|2515|2509|2511.5|2505.5|91
1731566700000|2024-11-14 06:45:00|2514|2508|2512|2506|2514.8|2508.8|2511.8|2505.8|62
1731567000000|2024-11-14 06:50:00|2511.8|2505.8|2513.3|2507.3|2514.5|2508.5|2511|2505|67
1731567300000|2024-11-14 06:55:00|2513.5|2507.5|2513.5|2504.5|2514.8|2508.8|2512.3|2504.5|36
1731567600000|2024-11-14 07:00:00|2513.3|2504.3|2511.8|2505.8|2513.5|2506.8|2511|2503.3|58
1731567900000|2024-11-14 07:05:00|2511.5|2505.5|2511.8|2505.8|2513.3|2507.3|2511.3|2505.3|35
1731568200000|2024-11-14 07:10:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2509.5|2503.5|22
1731568500000|2024-11-14 07:15:00|2510.8|2504.8|2512.8|2506.8|2512.8|2506.8|2510.8|2504.8|11
1731568800000|2024-11-14 07:20:00|2512.5|2506.5|2509.3|2503.3|2512.8|2506.8|2509.3|2503.3|28
1731569100000|2024-11-14 07:25:00|2509.5|2503.5|2510|2504|2510.5|2504.5|2509.3|2503.3|33
1731569400000|2024-11-14 07:30:00|2510.3|2504.3|2495.6|2489.6|2511|2505|2495.4|2489.4|116
1731569700000|2024-11-14 07:35:00|2495.4|2489.4|2499|2493|2500.3|2494.3|2495.1|2489.1|84
1731570000000|2024-11-14 07:40:00|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2494.3|2488.3|54
1731570300000|2024-11-14 07:45:00|2497|2491|2493.5|2487.5|2497.8|2491.8|2493|2487|78
1731570600000|2024-11-14 07:50:00|2494|2488|2491.3|2485.3|2495.8|2489.8|2489.5|2483.5|58
1731570900000|2024-11-14 07:55:00|2491.5|2485.5|2493|2487|2494.8|2488.8|2490.8|2484.8|70
1731571200000|2024-11-14 08:00:00|2492.8|2486.8|2491|2485|2494.5|2488.5|2489.3|2483.3|144
1731571500000|2024-11-14 08:05:00|2490.8|2484.8|2490.6|2484.6|2493|2487|2488.4|2482.4|112
1731571800000|2024-11-14 08:10:00|2490.4|2484.4|2490.1|2484.1|2496.1|2490.1|2490.1|2484.1|106
1731572100000|2024-11-14 08:15:00|2489.9|2483.9|2490.1|2484.1|2491.6|2485.6|2489.9|2483.9|74
1731572400000|2024-11-14 08:20:00|2489.9|2483.9|2488.9|2482.9|2491.4|2485.4|2488.4|2482.4|49
1731572700000|2024-11-14 08:25:00|2489.1|2483.1|2490.9|2484.9|2492.6|2486.6|2489.1|2483.1|70
1731573000000|2024-11-14 08:30:00|2491.1|2485.1|2490.6|2484.6|2491.4|2485.4|2488.4|2482.4|57
1731573300000|2024-11-14 08:35:00|2490.9|2484.9|2494.4|2488.4|2494.6|2488.6|2490.1|2484.1|50
1731573600000|2024-11-14 08:40:00|2494.1|2488.1|2499.9|2493.9|2500.1|2494.1|2494.1|2488.1|77
1731573900000|2024-11-14 08:45:00|2500.1|2494.1|2502.4|2496.4|2502.4|2496.4|2497.9|2491.9|110
1731574200000|2024-11-14 08:50:00|2502.6|2496.6|2502.3|2496.3|2503.9|2497.9|2502|2496|46
1731574500000|2024-11-14 08:55:00|2501.8|2495.8|2504.3|2498.3|2504.3|2498.3|2500.3|2494.3|63
1731574800000|2024-11-14 09:00:00|2504|2498|2506.8|2500.8|2506.8|2500.8|2503.3|2497.3|106
1731575100000|2024-11-14 09:05:00|2506.5|2500.5|2503.8|2497.8|2508.5|2502.5|2502|2496|152
1731575400000|2024-11-14 09:10:00|2504|2498|2505.3|2499.3|2505.8|2499.8|2502.3|2496.3|112
1731575700000|2024-11-14 09:15:00|2505|2499|2503.5|2497.5|2505|2499|2502.8|2496.8|76
1731576000000|2024-11-14 09:20:00|2503.3|2497.3|2505|2499|2506|2500|2501.8|2495.8|117
1731576300000|2024-11-14 09:25:00|2504.8|2498.8|2506|2500|2506.3|2500.3|2504.3|2498.3|58
1731576600000|2024-11-14 09:30:00|2506.8|2500.8|2505.3|2499.3|2507|2501|2504.5|2498.5|97
1731576900000|2024-11-14 09:35:00|2505.5|2499.5|2502.5|2496.5|2506.3|2500.3|2501.8|2495.8|43
1731577200000|2024-11-14 09:40:00|2502.3|2496.3|2501.5|2495.5|2502.5|2496.5|2501.3|2495.3|26
1731577500000|2024-11-14 09:45:00|2501.3|2495.3|2499|2493|2502.8|2496.8|2498.8|2492.8|45
1731577800000|2024-11-14 09:50:00|2498.8|2492.8|2497.5|2491.5|2500.3|2494.3|2497.3|2491.3|31
1731578100000|2024-11-14 09:55:00|2497.3|2491.3|2496.8|2490.8|2498.8|2492.8|2495.8|2489.8|50
1731578400000|2024-11-14 10:00:00|2496.5|2490.5|2496.3|2490.3|2497|2491|2495.8|2489.8|29
1731578700000|2024-11-14 10:05:00|2496.8|2490.8|2498.3|2492.3|2498.3|2492.3|2496|2490|29
1731579000000|2024-11-14 10:10:00|2498.8|2492.8|2499.5|2493.5|2499.8|2493.8|2497.8|2491.8|39
1731579300000|2024-11-14 10:15:00|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2498.8|2492.8|49
1731579600000|2024-11-14 10:20:00|2501|2495|2500.8|2494.8|2503|2497|2500.5|2494.5|44
1731579900000|2024-11-14 10:25:00|2501|2495|2502.3|2496.3|2502.8|2496.8|2499.8|2493.8|34
1731580200000|2024-11-14 10:30:00|2502.5|2496.5|2502.3|2496.3|2503.5|2497.5|2501.8|2495.8|25
1731580500000|2024-11-14 10:35:00|2502.5|2496.5|2505.8|2499.8|2507|2501|2502.3|2496.3|62
1731580800000|2024-11-14 10:40:00|2505.5|2499.5|2503.8|2497.8|2506|2500|2503.5|2497.5|64
1731581100000|2024-11-14 10:45:00|2504|2498|2506.3|2500.3|2507.5|2501.5|2503.8|2497.8|68
1731581400000|2024-11-14 10:50:00|2505.8|2499.8|2506.5|2500.5|2508.3|2502.3|2504.8|2498.8|81
1731581700000|2024-11-14 10:55:00|2506.8|2500.8|2509.8|2503.8|2510.5|2504.5|2506.3|2500.3|52
1731582000000|2024-11-14 11:00:00|2510|2504|2509.5|2503.5|2510.8|2504.8|2508.8|2502.8|59
1731582300000|2024-11-14 11:05:00|2509.8|2503.8|2513.8|2507.8|2516.5|2510.5|2509.8|2503.8|126
1731582600000|2024-11-14 11:10:00|2514|2508|2512.5|2506.5|2514|2508|2509.3|2503.3|72
1731582900000|2024-11-14 11:15:00|2512.3|2506.3|2511.8|2505.8|2513.8|2507.8|2511.8|2505.8|50
1731583200000|2024-11-14 11:20:00|2512|2506|2512|2506|2512.8|2506.8|2510.8|2504.8|60
1731583500000|2024-11-14 11:25:00|2512.3|2506.3|2511.3|2505.3|2512.3|2506.3|2510.3|2504.3|58
1731583800000|2024-11-14 11:30:00|2511|2505|2510.5|2504.5|2511.8|2505.8|2509.3|2503.3|40
1731584100000|2024-11-14 11:35:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2508.8|2502.8|44
1731584400000|2024-11-14 11:40:00|2510|2504|2511.8|2505.8|2512|2506|2508.3|2502.3|75
1731584700000|2024-11-14 11:45:00|2512.3|2506.3|2516.5|2510.5|2517.8|2511.8|2512|2506|122
1731585000000|2024-11-14 11:50:00|2516.8|2510.8|2520.5|2514.5|2521.3|2515.3|2516.8|2510.8|86
1731585300000|2024-11-14 11:55:00|2520.8|2514.8|2525|2519|2525.5|2519.5|2520.8|2514.8|77
1731585600000|2024-11-14 12:00:00|2525.3|2519.3|2525|2519|2526.3|2520.3|2521.8|2515.8|60
1731585900000|2024-11-14 12:05:00|2524.8|2518.8|2522.5|2516.5|2525.8|2519.8|2522.3|2516.3|41
1731586200000|2024-11-14 12:10:00|2522.3|2516.3|2520.8|2514.8|2524.5|2518.5|2520.5|2514.5|55
1731586500000|2024-11-14 12:15:00|2520.5|2514.5|2523|2517|2523|2517|2520|2514|35
1731586800000|2024-11-14 12:20:00|2522.8|2516.8|2523|2517|2523|2517|2521.5|2515.5|18
1731587100000|2024-11-14 12:25:00|2522.8|2516.8|2521.8|2515.8|2522.8|2516.8|2521.5|2515.5|25
1731587400000|2024-11-14 12:30:00|2522|2516|2525.8|2519.8|2525.8|2519.8|2521.5|2515.5|37
1731587700000|2024-11-14 12:35:00|2526|2520|2524.3|2518.3|2526.5|2520.5|2524|2518|29
1731588000000|2024-11-14 12:40:00|2524.5|2518.5|2526.5|2520.5|2527.3|2521.3|2524.5|2518.5|47
1731588300000|2024-11-14 12:45:00|2526.8|2520.8|2526.8|2520.8|2529.8|2523.8|2525|2519|71
1731588600000|2024-11-14 12:50:00|2527.3|2521.3|2527|2521|2528.3|2522.3|2524.3|2518.3|71
1731588900000|2024-11-14 12:55:00|2527.3|2521.3|2529.8|2523.8|2531.5|2525.5|2527.3|2521.3|86
1731589200000|2024-11-14 13:00:00|2530|2524|2535|2529|2538.5|2532.5|2529.3|2523.3|220
1731589500000|2024-11-14 13:05:00|2535.3|2529.3|2539.8|2533.8|2542.5|2536.5|2535|2529|139
1731589800000|2024-11-14 13:10:00|2540|2534|2541.5|2535.5|2542|2536|2537|2531|97
1731590100000|2024-11-14 13:15:00|2541.8|2535.8|2540|2534|2542.8|2536.8|2538.5|2532.5|99
1731590400000|2024-11-14 13:20:00|2539.8|2533.8|2541.3|2535.3|2544.5|2538.5|2539.8|2533.8|80
1731590700000|2024-11-14 13:25:00|2541.5|2535.5|2542.5|2536.5|2546|2540|2540|2534|92
1731591000000|2024-11-14 13:30:00|2542.3|2536.3|2543.8|2537.8|2546|2540|2540|2534|158
1731591300000|2024-11-14 13:35:00|2543.5|2537.5|2541.8|2535.8|2543.5|2537.5|2538.3|2532.3|148
1731591600000|2024-11-14 13:40:00|2542|2536|2543.5|2537.5|2546|2540|2541.8|2535.8|139
1731591900000|2024-11-14 13:45:00|2543.8|2537.8|2549.5|2543.5|2550|2544|2542.8|2536.8|137
1731592200000|2024-11-14 13:50:00|2549.8|2543.8|2556.8|2550.8|2559|2553|2549.8|2543.8|133
1731592500000|2024-11-14 13:55:00|2556.5|2550.5|2552|2546|2557|2551|2552|2546|90
1731592800000|2024-11-14 14:00:00|2552.3|2546.3|2549.8|2543.8|2552.8|2546.8|2549|2543|91
1731593100000|2024-11-14 14:05:00|2549.5|2543.5|2551.8|2545.8|2554.5|2548.5|2548|2542|79
1731593400000|2024-11-14 14:10:00|2552|2546|2555.3|2549.3|2556.3|2550.3|2551.5|2545.5|78
1731593700000|2024-11-14 14:15:00|2556.8|2550.8|2557.5|2551.5|2557.8|2551.8|2555|2549|98
1731594000000|2024-11-14 14:20:00|2557.3|2551.3|2557|2551|2558.5|2552.5|2555.8|2549.8|107
1731594300000|2024-11-14 14:25:00|2556.8|2550.8|2557.3|2551.3|2560.8|2554.8|2556.5|2550.5|123
1731594600000|2024-11-14 14:30:00|2557|2551|2560.8|2554.8|2560.8|2554.8|2556.5|2550.5|124
1731594900000|2024-11-14 14:35:00|2560.5|2554.5|2565.5|2559.5|2565.8|2559.8|2560|2554|176
1731595200000|2024-11-14 14:40:00|2565.8|2559.8|2560.5|2554.5|2565.8|2559.8|2559.5|2553.5|122
1731595500000|2024-11-14 14:45:00|2560.3|2554.3|2563.3|2557.3|2564|2558|2559.5|2553.5|118
1731595800000|2024-11-14 14:50:00|2563.5|2557.5|2557.8|2551.8|2565|2559|2555.8|2549.8|113
1731596100000|2024-11-14 14:55:00|2558|2552|2554.5|2548.5|2558.3|2552.3|2553.8|2547.8|91
1731596400000|2024-11-14 15:00:00|2554.8|2548.8|2556.3|2550.3|2557|2551|2553|2547|108
1731596700000|2024-11-14 15:05:00|2556.5|2550.5|2552.3|2546.3|2557|2551|2551.8|2545.8|93
1731597000000|2024-11-14 15:10:00|2552.5|2546.5|2549.5|2543.5|2552.8|2546.8|2549.3|2543.3|138
1731597300000|2024-11-14 15:15:00|2549.8|2543.8|2549.8|2543.8|2550.8|2544.8|2546.5|2540.5|121
1731597600000|2024-11-14 15:20:00|2550|2544|2544.3|2538.3|2551.3|2545.3|2543.5|2537.5|123
1731597900000|2024-11-14 15:25:00|2544.5|2538.5|2542|2536|2545.5|2539.5|2541|2535|109
1731598200000|2024-11-14 15:30:00|2541.8|2535.8|2543.5|2537.5|2545.5|2539.5|2541.3|2535.3|100
1731598500000|2024-11-14 15:35:00|2543.3|2537.3|2543|2537|2545|2539|2541.3|2535.3|86
1731598800000|2024-11-14 15:40:00|2542.8|2536.8|2540.5|2534.5|2544.3|2538.3|2540.3|2534.3|69
1731599100000|2024-11-14 15:45:00|2540.8|2534.8|2541.3|2535.3|2544.8|2538.8|2540.8|2534.8|111
1731599400000|2024-11-14 15:50:00|2541.5|2535.5|2538|2532|2541.8|2535.8|2537.5|2531.5|81
1731599700000|2024-11-14 15:55:00|2538.3|2532.3|2536.8|2530.8|2538.8|2532.8|2535|2529|75
1731600000000|2024-11-14 16:00:00|2537|2531|2532.5|2526.5|2538.3|2532.3|2532.5|2526.5|114
1731600300000|2024-11-14 16:05:00|2532.3|2526.3|2529|2523|2534.3|2528.3|2528.5|2522.5|134
1731600600000|2024-11-14 16:10:00|2529.8|2523.8|2528|2522|2530.3|2524.3|2528|2522|63
1731600900000|2024-11-14 16:15:00|2528.3|2522.3|2520.5|2514.5|2529.8|2523.8|2519.5|2513.5|158
1731601200000|2024-11-14 16:20:00|2520.3|2514.3|2522|2516|2523.5|2517.5|2519.8|2513.8|162
1731601500000|2024-11-14 16:25:00|2523|2517|2521.5|2515.5|2523.8|2517.8|2518|2512|172
1731601800000|2024-11-14 16:30:00|2521.3|2515.3|2524.3|2518.3|2524.8|2518.8|2520.8|2514.8|61
1731602100000|2024-11-14 16:35:00|2524|2518|2521|2515|2524|2518|2519.3|2513.3|70
1731602400000|2024-11-14 16:40:00|2520.8|2514.8|2519.3|2513.3|2521|2515|2515.3|2509.3|93
1731602700000|2024-11-14 16:45:00|2519.5|2513.5|2517.5|2511.5|2520.3|2514.3|2516|2510|27
1731603000000|2024-11-14 16:50:00|2517.3|2511.3|2518.5|2512.5|2519.8|2513.8|2516|2510|47
1731603300000|2024-11-14 16:55:00|2518.8|2512.8|2519|2513|2519.8|2513.8|2516.5|2510.5|40
1731603600000|2024-11-14 17:00:00|2518.8|2512.8|2519.5|2513.5|2520.5|2514.5|2518.5|2512.5|22
1731603900000|2024-11-14 17:05:00|2519.8|2513.8|2519.8|2513.8|2520|2514|2519.8|2513.8|11
1731604200000|2024-11-14 17:10:00|2520|2514|2520.5|2514.5|2521.8|2515.8|2519.8|2513.8|36
1731604500000|2024-11-14 17:15:00|2520.3|2514.3|2518.5|2512.5|2520.3|2514.3|2517.5|2511.5|45
1731604800000|2024-11-14 17:20:00|2518.8|2512.8|2519|2513|2519.5|2513.5|2518.5|2512.5|21
1731605100000|2024-11-14 17:25:00|2519.3|2513.3|2522|2516|2522|2516|2519.3|2513.3|21
1731605400000|2024-11-14 17:30:00|2521.8|2515.8|2522|2516|2522.3|2516.3|2520.5|2514.5|17
1731605700000|2024-11-14 17:35:00|2521.8|2515.8|2522|2516|2522.3|2516.3|2521.5|2515.5|10
1731606000000|2024-11-14 17:40:00|2522.3|2516.3|2522|2516|2522.3|2516.3|2521|2515|28
1731606300000|2024-11-14 17:45:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522|2516|16
1731606600000|2024-11-14 17:50:00|2522.8|2516.8|2523.3|2517.3|2524.8|2518.8|2522.8|2516.8|15
1731606900000|2024-11-14 17:55:00|2523.4|2517.4|2523.9|2517.9|2524.6|2518.6|2523.4|2517.4|12
1731607200000|2024-11-14 18:00:00|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2523.9|2517.9|25
1731607500000|2024-11-14 18:05:00|2525.1|2519.1|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|16
1731607800000|2024-11-14 18:10:00|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|8
1731608100000|2024-11-14 18:15:00|2524.6|2518.6|2522.6|2516.6|2524.9|2518.9|2522.6|2516.6|11
1731608400000|2024-11-14 18:20:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|4
1731608700000|2024-11-14 18:25:00|2523.6|2517.6|2523.6|2517.6|2523.9|2517.9|2523.6|2517.6|5
1731609000000|2024-11-14 18:30:00|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.9|2516.9|5
1731609300000|2024-11-14 18:35:00|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2522.9|2516.9|4
1731609600000|2024-11-14 18:40:00|2523.4|2517.4|2523.1|2517.1|2523.9|2517.9|2523.1|2517.1|8
1731609900000|2024-11-14 18:45:00|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|13
1731610200000|2024-11-14 18:50:00|2523.1|2517.1|2526.9|2520.9|2527.1|2521.1|2523.1|2517.1|28
1731610500000|2024-11-14 18:55:00|2526.1|2520.1|2530|2515|2530.8|2520.4|2526.1|2515|7
1731632400000|2024-11-15 01:00:00|2530.3|2522.5|2528|2520.5|2530.5|2523|2527.5|2520|40
1731632700000|2024-11-15 01:05:00|2528.3|2520.8|2532.5|2525|2533|2525.5|2528|2520.5|73
1731633000000|2024-11-15 01:10:00|2532.3|2524.8|2536|2528.5|2536.5|2529|2532.3|2524.8|62
1731633300000|2024-11-15 01:15:00|2535.8|2528.3|2537.8|2530.3|2538.5|2531|2535.5|2528|43
1731633600000|2024-11-15 01:20:00|2538.3|2530.8|2538.5|2531|2538.5|2531|2535.5|2528|46
1731633900000|2024-11-15 01:25:00|2538.8|2531.3|2538.8|2531.3|2540.5|2533|2537.3|2529.8|52
1731634200000|2024-11-15 01:30:00|2539|2531.5|2538.3|2530.8|2540.3|2532.8|2537.5|2530|46
1731634500000|2024-11-15 01:35:00|2538.5|2531|2539.3|2531.8|2541.5|2534|2538.5|2531|64
1731634800000|2024-11-15 01:40:00|2539.5|2532|2537.8|2530.3|2540.3|2532.8|2537.3|2529.8|47
1731635100000|2024-11-15 01:45:00|2537.5|2530|2540.8|2533.3|2540.8|2533.3|2535.8|2528.3|51
1731635400000|2024-11-15 01:50:00|2541|2533.5|2538.5|2531|2541|2533.5|2536.8|2529.3|34
1731635700000|2024-11-15 01:55:00|2538.8|2531.3|2543|2535.5|2544.5|2537|2538|2530.5|56
1731636000000|2024-11-15 02:00:00|2543.3|2535.8|2544.5|2537|2546.8|2539.3|2542.8|2535.3|81
1731636300000|2024-11-15 02:05:00|2544.8|2537.3|2549.3|2541.8|2550.3|2542.8|2544.8|2537.3|57
1731636600000|2024-11-15 02:10:00|2550|2542.5|2549.3|2541.8|2550.5|2543|2547.5|2540|67
1731636900000|2024-11-15 02:15:00|2549|2541.5|2549.3|2541.8|2549.5|2542|2548.5|2541|24
1731637200000|2024-11-15 02:20:00|2549|2541.5|2550.3|2542.8|2550.3|2542.8|2548.8|2541.3|11
1731637500000|2024-11-15 02:25:00|2550.5|2543|2550.8|2543.3|2551.5|2544|2549.8|2542.3|37
1731637800000|2024-11-15 02:30:00|2550.5|2543|2550.5|2543|2551.3|2543.8|2549.3|2541.8|68
1731638100000|2024-11-15 02:35:00|2550|2542.5|2548.3|2540.8|2550.8|2543.3|2547.8|2540.3|44
1731638400000|2024-11-15 02:40:00|2548.8|2541.3|2550.3|2542.8|2551|2543.5|2548.3|2540.8|34
1731638700000|2024-11-15 02:45:00|2550|2542.5|2543.3|2535.8|2550.3|2542.8|2542|2534.5|80
1731639000000|2024-11-15 02:50:00|2543|2535.5|2544.8|2537.3|2545.3|2537.8|2542.3|2534.8|69
1731639300000|2024-11-15 02:55:00|2544.5|2537|2543|2535.5|2544.8|2537.3|2542.5|2535|56
1731639600000|2024-11-15 03:00:00|2542.8|2535.3|2542.8|2535.3|2543.8|2536.3|2541.3|2533.8|57
1731639900000|2024-11-15 03:05:00|2543|2535.5|2542|2534.5|2543.3|2535.8|2541.3|2533.8|49
1731640200000|2024-11-15 03:10:00|2541.8|2534.3|2541.3|2533.8|2542.3|2534.8|2540.8|2533.3|42
1731640500000|2024-11-15 03:15:00|2540.8|2533.3|2542.3|2534.8|2543.5|2536|2540.8|2533.3|58
1731640800000|2024-11-15 03:20:00|2542|2534.5|2542.5|2535|2543.3|2535.8|2541.3|2533.8|40
1731641100000|2024-11-15 03:25:00|2542|2534.5|2541|2532|2542|2534.5|2540.8|2532|52
1731641400000|2024-11-15 03:30:00|2540.3|2531.3|2538.3|2530.8|2540.3|2531.3|2536.3|2528.8|22
1731641700000|2024-11-15 03:35:00|2538.5|2531|2538.3|2530.8|2539|2531.5|2538|2530.5|8
1731642000000|2024-11-15 03:40:00|2538.5|2531|2538|2530.5|2538.5|2531|2537.8|2530.3|9
1731642300000|2024-11-15 03:45:00|2538.3|2530.8|2537.3|2529.8|2539.3|2531.8|2537.3|2529.8|15
1731642600000|2024-11-15 03:50:00|2537|2529.5|2536.8|2529.3|2537|2529.5|2535.8|2528.3|12
1731642900000|2024-11-15 03:55:00|2537|2529.5|2536.5|2529|2537.5|2530|2536.3|2528.8|7
1731643200000|2024-11-15 04:00:00|2536.8|2529.3|2537.3|2529.8|2537.3|2529.8|2536.5|2529|11
1731643500000|2024-11-15 04:05:00|2537.5|2530|2538.8|2531.3|2538.8|2531.3|2537.3|2529.8|9
1731643800000|2024-11-15 04:10:00|2539|2531.5|2539.5|2532|2540|2532.5|2539|2531.5|8
1731644100000|2024-11-15 04:15:00|2539.3|2531.8|2539.5|2532|2539.5|2532|2539|2531.5|14
1731644400000|2024-11-15 04:20:00|2539.8|2532.3|2539.5|2532|2540|2532.5|2539.3|2531.8|7
1731644700000|2024-11-15 04:25:00|2540.3|2532.8|2542|2534.5|2542|2534.5|2540.3|2532.8|5
1731645000000|2024-11-15 04:30:00|2542.3|2534.8|2542.8|2535.3|2543|2535.5|2542.3|2534.8|4
1731645300000|2024-11-15 04:35:00|2543|2535.5|2545.3|2537.8|2545.5|2538|2543|2535.5|15
1731645600000|2024-11-15 04:40:00|2545|2537.5|2545.3|2537.8|2545.3|2537.8|2544.8|2537.3|4
1731645900000|2024-11-15 04:45:00|2545|2537.5|2545.3|2537.8|2545.5|2538|2544.8|2537.3|6
1731646200000|2024-11-15 04:50:00|2545|2537.5|2546.5|2539|2546.8|2539.3|2544.3|2536.8|17
1731646500000|2024-11-15 04:55:00|2546.3|2538.8|2546.3|2538.8|2546.5|2539|2546|2538.5|7
1731646800000|2024-11-15 05:00:00|2546|2538.5|2547.5|2540|2548|2540.5|2545.5|2538|14
1731647100000|2024-11-15 05:05:00|2547.8|2540.3|2548.3|2540.8|2549|2541.5|2546.8|2539.3|27
1731647400000|2024-11-15 05:10:00|2548|2540.5|2547.8|2540.3|2548.5|2541|2547.5|2540|19
1731647700000|2024-11-15 05:15:00|2547.5|2540|2547.8|2540.3|2548|2540.5|2546.8|2539.3|12
1731648000000|2024-11-15 05:20:00|2547.5|2540|2546.3|2538.8|2547.5|2540|2545.8|2538.3|19
1731648300000|2024-11-15 05:25:00|2546.5|2539|2544|2535|2546.8|2539.3|2542.8|2535|14
1731648600000|2024-11-15 05:30:00|2544.5|2535.5|2543.3|2535.8|2544.5|2536.3|2542.3|2533.5|43
1731648900000|2024-11-15 05:35:00|2542.8|2535.3|2541.8|2534.3|2544|2536.5|2541.8|2534.3|21
1731649200000|2024-11-15 05:40:00|2541.5|2534|2542.3|2534.8|2542.5|2535|2540.5|2533|30
1731649500000|2024-11-15 05:45:00|2542|2534.5|2541.8|2534.3|2542.8|2535.3|2541|2533.5|26
1731649800000|2024-11-15 05:50:00|2541.5|2534|2542.8|2535.3|2542.8|2535.3|2540.8|2533.3|26
1731650100000|2024-11-15 05:55:00|2542.5|2535|2541.3|2533.8|2542.5|2535|2541|2533.5|46
1731650400000|2024-11-15 06:00:00|2541|2533.5|2539.5|2532|2541.3|2533.8|2539.3|2531.8|92
1731650700000|2024-11-15 06:05:00|2539.3|2531.8|2537.8|2530.3|2540.3|2532.8|2537.5|2530|91
1731651000000|2024-11-15 06:10:00|2537.5|2530|2538.3|2530.8|2538.5|2531|2537.3|2529.8|87
1731651300000|2024-11-15 06:15:00|2538|2530.5|2535.8|2528.3|2538.8|2531.3|2535.8|2528.3|86
1731651600000|2024-11-15 06:20:00|2535.5|2528|2533.8|2526.3|2535.5|2528|2533.3|2525.8|80
1731651900000|2024-11-15 06:25:00|2533.5|2526|2534|2526.5|2534.8|2527.3|2532.3|2524.8|99
1731652200000|2024-11-15 06:30:00|2534.3|2526.8|2534.5|2527|2534.5|2527|2532|2524.5|39
1731652500000|2024-11-15 06:35:00|2534.8|2527.3|2537.3|2529.8|2538.8|2531.3|2531|2523.5|125
1731652800000|2024-11-15 06:40:00|2537.5|2530|2537|2529.5|2538|2530.5|2534.5|2527|63
1731653100000|2024-11-15 06:45:00|2537.3|2529.8|2538.3|2530.8|2539.5|2532|2537|2529.5|192
1731653400000|2024-11-15 06:50:00|2538.5|2531|2542.5|2535|2542.5|2535|2538.5|2531|63
1731653700000|2024-11-15 06:55:00|2542.3|2534.8|2540.5|2531.5|2542.5|2535|2540|2531|28
1731654000000|2024-11-15 07:00:00|2540|2531|2535.8|2528.3|2540|2531.8|2535|2527.5|41
1731654300000|2024-11-15 07:05:00|2535.5|2528|2535.3|2527.8|2537.8|2530.3|2534.3|2526.8|38
1731654600000|2024-11-15 07:10:00|2535.5|2528|2538|2530.5|2539.5|2532|2535.3|2527.8|45
1731654900000|2024-11-15 07:15:00|2537.5|2530|2539.5|2532|2540|2532.5|2536.8|2529.3|27
1731655200000|2024-11-15 07:20:00|2539.3|2531.8|2535.8|2528.3|2540|2532.5|2535.8|2528.3|26
1731655500000|2024-11-15 07:25:00|2536|2528.5|2537.3|2529.8|2538.3|2530.8|2535.8|2528.3|27
1731655800000|2024-11-15 07:30:00|2537|2529.5|2549|2541.5|2550|2542.5|2535.8|2528.3|54
1731656100000|2024-11-15 07:35:00|2549.3|2541.8|2547.8|2540.3|2549.5|2542|2544.5|2537|67
1731656400000|2024-11-15 07:40:00|2547.3|2539.8|2549.8|2542.3|2552|2544.5|2543|2535.5|56
1731656700000|2024-11-15 07:45:00|2549.3|2541.8|2548.5|2541|2549.5|2542|2545.3|2537.8|46
1731657000000|2024-11-15 07:50:00|2548.8|2541.3|2550.8|2543.3|2550.8|2543.3|2548.5|2541|31
1731657300000|2024-11-15 07:55:00|2550.5|2543|2543.5|2537.5|2551|2545|2543.5|2537.5|75
1731657600000|2024-11-15 08:00:00|2543.8|2537.8|2549.3|2543.3|2550.3|2544.3|2543.3|2537.3|142
1731657900000|2024-11-15 08:05:00|2549.5|2543.5|2548.8|2542.8|2556.5|2550.5|2545.8|2539.8|153
1731658200000|2024-11-15 08:10:00|2548.5|2542.5|2549.3|2543.3|2550.3|2544.3|2544.8|2538.8|98
1731658500000|2024-11-15 08:15:00|2549.5|2543.5|2551.5|2545.5|2553.8|2547.8|2548.5|2542.5|117
1731658800000|2024-11-15 08:20:00|2551.3|2545.3|2547.3|2541.3|2551.8|2545.8|2546|2540|85
1731659100000|2024-11-15 08:25:00|2547|2541|2551.3|2545.3|2552.3|2546.3|2545.8|2539.8|73
1731659400000|2024-11-15 08:30:00|2551|2545|2547.3|2541.3|2551|2545|2547|2541|54
1731659700000|2024-11-15 08:35:00|2547|2541|2549.5|2543.5|2551.5|2545.5|2545.8|2539.8|58
1731660000000|2024-11-15 08:40:00|2549.8|2543.8|2552.5|2546.5|2552.5|2546.5|2549.8|2543.8|41
1731660300000|2024-11-15 08:45:00|2552.8|2546.8|2554.5|2548.5|2556.3|2550.3|2551.5|2545.5|77
1731660600000|2024-11-15 08:50:00|2554.8|2548.8|2551.8|2545.8|2556.5|2550.5|2551.3|2545.3|69
1731660900000|2024-11-15 08:55:00|2552.3|2546.3|2556.3|2550.3|2557.5|2551.5|2552.3|2546.3|46
1731661200000|2024-11-15 09:00:00|2556|2550|2546.8|2540.8|2556|2550|2545.8|2539.8|161
1731661500000|2024-11-15 09:05:00|2547|2541|2554.8|2548.8|2555.3|2549.3|2546.8|2540.8|79
1731661800000|2024-11-15 09:10:00|2555|2549|2563.5|2557.5|2564.8|2558.8|2555|2549|112
1731662100000|2024-11-15 09:15:00|2563.3|2557.3|2568.5|2562.5|2569|2563|2562.8|2556.8|128
1731662400000|2024-11-15 09:20:00|2568|2562|2574.5|2568.5|2574.8|2568.8|2567.8|2561.8|74
1731662700000|2024-11-15 09:25:00|2573.8|2567.8|2583.5|2577.5|2585|2579|2573.8|2567.8|123
1731663000000|2024-11-15 09:30:00|2583.3|2577.3|2582.5|2576.5|2583.3|2577.3|2574.3|2568.3|104
1731663300000|2024-11-15 09:35:00|2582.3|2576.3|2581|2575|2583|2577|2581|2575|42
1731663600000|2024-11-15 09:40:00|2580.5|2574.5|2580.5|2574.5|2581.8|2575.8|2578.5|2572.5|42
1731663900000|2024-11-15 09:45:00|2580.3|2574.3|2583.5|2577.5|2585|2579|2578.5|2572.5|75
1731664200000|2024-11-15 09:50:00|2583.8|2577.8|2582.3|2576.3|2584.8|2578.8|2580.8|2574.8|50
1731664500000|2024-11-15 09:55:00|2582.5|2576.5|2581.5|2575.5|2582.8|2576.8|2580.5|2574.5|42
1731664800000|2024-11-15 10:00:00|2581.3|2575.3|2586.3|2580.3|2588.3|2582.3|2580.5|2574.5|59
1731665100000|2024-11-15 10:05:00|2586.5|2580.5|2589.5|2583.5|2591.8|2585.8|2586.3|2580.3|70
1731665400000|2024-11-15 10:10:00|2589.3|2583.3|2590|2584|2592.8|2586.8|2589.3|2583.3|64
1731665700000|2024-11-15 10:15:00|2590.3|2584.3|2589.5|2583.5|2593|2587|2588.3|2582.3|110
1731666000000|2024-11-15 10:20:00|2589.3|2583.3|2605.8|2599.8|2608.3|2602.3|2589.3|2583.3|185
1731666300000|2024-11-15 10:25:00|2605.5|2599.5|2641|2635|2641|2635|2605.5|2599.5|173
1731666600000|2024-11-15 10:30:00|2641.3|2635.3|2616.5|2610.5|2645.5|2639.5|2614.8|2608.8|184
1731666900000|2024-11-15 10:35:00|2616.3|2610.3|2636.8|2630.8|2640|2634|2614.3|2608.3|167
1731667200000|2024-11-15 10:40:00|2637.5|2631.5|2681.5|2675.5|2684|2677.3|2637.3|2631.3|239
1731667500000|2024-11-15 10:45:00|2681.3|2675.3|2680|2674|2682.9|2676.9|2661.3|2655.3|181
1731667800000|2024-11-15 10:50:00|2680.3|2674.3|2676.3|2670.3|2680.3|2674.3|2672.3|2666.3|134
1731668100000|2024-11-15 10:55:00|2676|2670|2656.5|2650.5|2676|2670|2648|2642|168
1731668400000|2024-11-15 11:00:00|2656.8|2650.8|2666|2660|2667|2661|2655.3|2649.3|137
1731668700000|2024-11-15 11:05:00|2666.3|2660.3|2675.8|2669.8|2682|2676|2665.3|2659.3|117
1731669000000|2024-11-15 11:10:00|2676|2670|2675.5|2668.5|2680.5|2674.5|2672|2666|103
1731669300000|2024-11-15 11:15:00|2675.8|2668.8|2681|2674|2684|2677|2673.3|2666.3|83
1731669600000|2024-11-15 11:20:00|2680.8|2673.8|2693.8|2686.8|2694|2687|2679.5|2672.5|134
1731669900000|2024-11-15 11:25:00|2693.5|2686.5|2713.5|2706.5|2732.5|2725.5|2692|2685|208
1731670200000|2024-11-15 11:30:00|2714.5|2707.5|2710|2701.8|2718.3|2711.3|2709.5|2701.5|211
1731670500000|2024-11-15 11:35:00|2709.3|2702.3|2712.5|2705.5|2712.5|2705.5|2703.5|2696.5|152
1731670800000|2024-11-15 11:40:00|2712.8|2705.8|2708.8|2701.8|2712.8|2705.8|2706.3|2699.3|111
1731671100000|2024-11-15 11:45:00|2708.5|2701.5|2708.3|2701.3|2711|2704|2705.3|2698.3|118
1731671400000|2024-11-15 11:50:00|2708.5|2701.5|2702|2696|2708.5|2701.5|2699.3|2693.3|145
1731671700000|2024-11-15 11:55:00|2702.5|2696.5|2699.3|2693.3|2706.5|2700.5|2699|2693|137
1731672000000|2024-11-15 12:00:00|2699|2693|2704.8|2698.8|2704.8|2698.8|2699|2693|111
1731672300000|2024-11-15 12:05:00|2704.5|2698.5|2711.5|2705.5|2712.8|2706.8|2704.5|2698.5|115
1731672600000|2024-11-15 12:10:00|2711.8|2705.8|2711|2705|2712|2706|2706.8|2700.8|94
1731672900000|2024-11-15 12:15:00|2711.3|2705.3|2705.3|2699.3|2712.3|2706.3|2705|2699|96
1731673200000|2024-11-15 12:20:00|2705|2699|2703.5|2697.5|2708|2702|2702.8|2696.8|85
1731673500000|2024-11-15 12:25:00|2703.8|2697.8|2705.5|2699.5|2706.8|2700.8|2702.5|2696.5|84
1731673800000|2024-11-15 12:30:00|2705.8|2699.8|2710.8|2704.8|2710.8|2704.8|2704.3|2698.3|78
1731674100000|2024-11-15 12:35:00|2711|2705|2709|2703|2711|2705|2706.5|2700.5|74
1731674400000|2024-11-15 12:40:00|2709.3|2703.3|2696.5|2690.5|2710.5|2704.5|2690|2684|195
1731674700000|2024-11-15 12:45:00|2696.8|2690.8|2683.5|2677.5|2702.3|2696.3|2682.3|2676.3|174
1731675000000|2024-11-15 12:50:00|2683|2677|2678.3|2672.3|2689.3|2683.3|2677|2671|166
1731675300000|2024-11-15 12:55:00|2678.5|2672.5|2672.3|2666.3|2683|2677|2666.1|2660.1|252
1731675600000|2024-11-15 13:00:00|2671|2665|2692.8|2686.8|2692.8|2686.8|2671|2665|356
1731675900000|2024-11-15 13:05:00|2693|2687|2675.8|2669.8|2693|2687|2667.3|2661.3|259
1731676200000|2024-11-15 13:10:00|2676|2670|2671|2665|2676.3|2670.3|2664|2658|206
1731676500000|2024-11-15 13:15:00|2671.3|2665.3|2661|2655|2675.5|2669.5|2660.5|2654.5|175
1731676800000|2024-11-15 13:20:00|2660.8|2654.8|2662.5|2656.5|2669.3|2663.3|2658.3|2652.3|193
1731677100000|2024-11-15 13:25:00|2662.3|2656.3|2653.8|2647.8|2666.3|2660.3|2646|2640|140
1731677400000|2024-11-15 13:30:00|2654.3|2648.3|2645.8|2639.8|2660.3|2654.3|2642.8|2636.8|137
1731677700000|2024-11-15 13:35:00|2645.5|2639.5|2647|2641|2651.9|2645.9|2635|2629|173
1731678000000|2024-11-15 13:40:00|2645|2639|2647.5|2641.5|2650|2644|2642.5|2636.5|176
1731678300000|2024-11-15 13:45:00|2647|2641|2664.3|2658.3|2665|2659|2645.8|2639.8|201
1731678600000|2024-11-15 13:50:00|2664.8|2658.8|2674.8|2668.8|2682|2676|2664.3|2658.3|206
1731678900000|2024-11-15 13:55:00|2674|2668|2665.3|2659.3|2677.8|2671.8|2662|2656|135
1731679200000|2024-11-15 14:00:00|2665|2659|2669.8|2663.8|2672.5|2666.5|2657.3|2651.3|158
1731679500000|2024-11-15 14:05:00|2669.5|2663.5|2679.3|2673.3|2679.3|2673.3|2667.3|2661.3|177
1731679800000|2024-11-15 14:10:00|2678.8|2672.8|2680.3|2674.3|2682.3|2676.3|2671|2665|218
1731680100000|2024-11-15 14:15:00|2680.4|2674.4|2687.3|2681.3|2691.3|2685.3|2679|2673|145
1731680400000|2024-11-15 14:20:00|2687|2681|2697|2691|2701.8|2695.8|2687|2681|177
1731680700000|2024-11-15 14:25:00|2696.8|2690.8|2703.5|2697.5|2704|2698|2692.5|2686.5|144
1731681000000|2024-11-15 14:30:00|2703.3|2697.3|2679.8|2673.8|2703.5|2697.5|2679.8|2673.8|250
1731681300000|2024-11-15 14:35:00|2679.5|2673.5|2681|2675|2685.5|2679.5|2675.5|2669.5|247
1731681600000|2024-11-15 14:40:00|2681.3|2675.3|2683.8|2677.8|2687|2681|2679.5|2673.5|176
1731681900000|2024-11-15 14:45:00|2683.5|2677.5|2686.8|2680.8|2686.8|2680.8|2681.5|2675.5|229
1731682200000|2024-11-15 14:50:00|2687|2681|2680.3|2674.3|2687.3|2681.3|2679.8|2673.8|212
1731682500000|2024-11-15 14:55:00|2680.5|2674.5|2692.5|2686.5|2694|2688|2680.5|2674.5|175
1731682800000|2024-11-15 15:00:00|2692.3|2686.3|2693.8|2687.8|2694|2688|2687.3|2681.3|171
1731683100000|2024-11-15 15:05:00|2693.3|2687.3|2698|2692|2698.5|2692.5|2692.3|2686.3|99
1731683400000|2024-11-15 15:10:00|2697.8|2691.8|2697.3|2691.3|2698.5|2692.5|2697|2691|62
1731683700000|2024-11-15 15:15:00|2697|2691|2690|2684|2698|2692|2688.5|2682.5|116
1731684000000|2024-11-15 15:20:00|2689.8|2683.8|2693.5|2687.5|2693.5|2687.5|2688|2682|131
1731684300000|2024-11-15 15:25:00|2693.8|2687.8|2691|2685|2696.5|2690.5|2687.8|2681.8|143
1731684600000|2024-11-15 15:30:00|2690.8|2684.8|2682|2676|2692.5|2686.5|2679.8|2673.8|195
1731684900000|2024-11-15 15:35:00|2681.8|2675.8|2684.3|2678.3|2685.3|2679.3|2679.8|2673.8|198
1731685200000|2024-11-15 15:40:00|2684.5|2678.5|2685.8|2679.8|2690.3|2684.3|2681.8|2675.8|150
1731685500000|2024-11-15 15:45:00|2686|2680|2692|2686|2692.8|2686.8|2685.8|2679.8|123
1731685800000|2024-11-15 15:50:00|2691.8|2685.8|2690|2684|2693|2687|2688.5|2682.5|101
1731686100000|2024-11-15 15:55:00|2690.3|2684.3|2691.3|2685.3|2696.5|2690.5|2689.5|2683.5|104
1731686400000|2024-11-15 16:00:00|2691.5|2685.5|2684.3|2678.3|2693.8|2687.8|2682.5|2676.5|132
1731686700000|2024-11-15 16:05:00|2684.8|2678.8|2668|2662|2686.3|2680.3|2665.3|2659.3|173
1731687000000|2024-11-15 16:10:00|2668.3|2662.3|2677|2671|2677.3|2671.3|2667|2661|104
1731687300000|2024-11-15 16:15:00|2676.8|2670.8|2664.8|2658.8|2676.8|2670.8|2661.8|2655.8|112
1731687600000|2024-11-15 16:20:00|2664.5|2658.5|2664.8|2658.8|2667.8|2661.8|2661.5|2655.5|105
1731687900000|2024-11-15 16:25:00|2664.3|2658.3|2649.8|2643.8|2664.5|2658.5|2645|2639|216
1731688200000|2024-11-15 16:30:00|2650|2644|2657.3|2651.3|2659.3|2653.3|2650|2644|103
1731688500000|2024-11-15 16:35:00|2657|2651|2656.3|2650.3|2658|2652|2652.3|2646.3|61
1731688800000|2024-11-15 16:40:00|2655.8|2649.8|2656|2650|2656.5|2650.5|2650.8|2644.8|109
1731689100000|2024-11-15 16:45:00|2656.3|2650.3|2660.3|2654.3|2660.8|2654.8|2656.3|2650.3|59
1731689400000|2024-11-15 16:50:00|2660.5|2654.5|2662.8|2656.8|2662.8|2656.8|2659|2653|48
1731689700000|2024-11-15 16:55:00|2663|2657|2660.8|2654.8|2663|2657|2660|2654|24
1731690000000|2024-11-15 17:00:00|2660.5|2654.5|2660.8|2654.8|2661.8|2655.8|2660.5|2654.5|9
1731690300000|2024-11-15 17:05:00|2660.5|2654.5|2660.3|2654.3|2661|2655|2658.3|2652.3|17
1731690600000|2024-11-15 17:10:00|2661.3|2655.3|2662.3|2656.3|2662.3|2656.3|2660.3|2654.3|17
1731690900000|2024-11-15 17:15:00|2662|2656|2659.5|2653.5|2662.3|2656.3|2659.3|2653.3|13
1731691200000|2024-11-15 17:20:00|2659.3|2653.3|2663.8|2657.8|2666.3|2660.3|2657.5|2651.5|43
1731691500000|2024-11-15 17:25:00|2664.3|2658.3|2665.3|2659.3|2665.5|2659.5|2664.3|2658.3|6
1731691800000|2024-11-15 17:30:00|2665.5|2659.5|2662.3|2656.3|2665.8|2659.8|2660.3|2654.3|28
1731692100000|2024-11-15 17:35:00|2662.5|2656.5|2665.3|2659.3|2666.3|2660.3|2661.8|2655.8|12
1731692400000|2024-11-15 17:40:00|2665.5|2659.5|2664|2658|2665.5|2659.5|2662.8|2656.8|12
1731692700000|2024-11-15 17:45:00|2663.8|2657.8|2660.5|2654.5|2663.8|2657.8|2660.3|2654.3|18
1731693000000|2024-11-15 17:50:00|2660.3|2654.3|2660.8|2654.8|2660.8|2654.8|2658.5|2652.5|38
1731693300000|2024-11-15 17:55:00|2661|2655|2661.3|2655.3|2661.8|2655.8|2661|2655|20
1731693600000|2024-11-15 18:00:00|2661|2655|2663.5|2657.5|2664.8|2658.8|2660.8|2654.8|12
1731693900000|2024-11-15 18:05:00|2663.8|2657.8|2665.8|2659.8|2666.3|2660.3|2663.5|2657.5|21
1731694200000|2024-11-15 18:10:00|2666|2660|2664|2658|2667.5|2661.5|2664|2658|22
1731694500000|2024-11-15 18:15:00|2663.8|2657.8|2663.3|2657.3|2664.3|2658.3|2662.8|2656.8|10
1731694800000|2024-11-15 18:20:00|2663.5|2657.5|2662.3|2656.3|2664.3|2658.3|2662.3|2656.3|17
1731695100000|2024-11-15 18:25:00|2662.5|2656.5|2663.3|2657.3|2664.3|2658.3|2662.5|2656.5|19
1731695400000|2024-11-15 18:30:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2662|2656|11
1731695700000|2024-11-15 18:35:00|2662|2656|2662|2656|2662|2656|2662|2656|1
1731696000000|2024-11-15 18:40:00|2661.8|2655.8|2660|2654|2661.8|2655.8|2660|2654|13
1731696300000|2024-11-15 18:45:00|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2659.8|2653.8|10
1731696600000|2024-11-15 18:50:00|2660|2654|2660.3|2654.3|2660.8|2654.8|2660|2654|7
1731696900000|2024-11-15 18:55:00|2664.5|2649.5|2664.8|2649.8|2665.3|2650.3|2664.5|2649.5|5
1731891600000|2024-11-18 01:00:00|2653.8|2641.8|2657.5|2645.5|2658.3|2646.3|2646.5|2634.5|67
1731891900000|2024-11-18 01:05:00|2656.8|2644.8|2656|2644|2659.8|2647.8|2647.3|2635.3|56
1731892200000|2024-11-18 01:10:00|2656.5|2644.5|2655.8|2643.8|2661.5|2649.5|2655.8|2643.8|51
1731892500000|2024-11-18 01:15:00|2655|2643|2662|2650|2662.8|2650.8|2654.5|2642.5|63
1731892800000|2024-11-18 01:20:00|2662.5|2650.5|2662|2650|2664.8|2652.8|2659.8|2647.8|53
1731893100000|2024-11-18 01:25:00|2662.3|2650.3|2661.3|2649.3|2662.3|2650.3|2659.3|2647.3|31
1731893400000|2024-11-18 01:30:00|2661.8|2649.8|2665.8|2653.8|2667.3|2655.3|2661.3|2649.3|45
1731893700000|2024-11-18 01:35:00|2665.5|2653.5|2667.5|2655.5|2667.5|2655.5|2664.3|2652.3|22
1731894000000|2024-11-18 01:40:00|2667|2655|2665|2653|2668.3|2656.3|2664.3|2652.3|29
1731894300000|2024-11-18 01:45:00|2664.5|2652.5|2661.8|2649.8|2665.5|2653.5|2658.3|2646.3|35
1731894600000|2024-11-18 01:50:00|2661.3|2649.3|2663|2651|2665|2653|2660.8|2648.8|44
1731894900000|2024-11-18 01:55:00|2663.5|2651.5|2657|2645|2663.5|2651.5|2656.5|2644.5|36
1731895200000|2024-11-18 02:00:00|2657.5|2645.5|2659.8|2647.8|2660|2648|2656.3|2644.3|27
1731895500000|2024-11-18 02:05:00|2660|2648|2664.8|2652.8|2664.8|2652.8|2659.3|2647.3|44
1731895800000|2024-11-18 02:10:00|2665.5|2653.5|2664|2652|2666.5|2654.5|2662.3|2650.3|43
1731896100000|2024-11-18 02:15:00|2664.5|2652.5|2666.3|2654.3|2666.3|2654.3|2664|2652|9
1731896400000|2024-11-18 02:20:00|2665.8|2653.8|2664|2652|2667.3|2655.3|2662.5|2650.5|19
1731896700000|2024-11-18 02:25:00|2663.5|2651.5|2664.3|2652.3|2664.3|2652.3|2662.8|2650.8|12
1731897000000|2024-11-18 02:30:00|2663.5|2651.5|2662.3|2650.3|2664|2652|2661.5|2649.5|25
1731897300000|2024-11-18 02:35:00|2662.8|2650.8|2668|2656|2669.3|2657.3|2661.3|2649.3|41
1731897600000|2024-11-18 02:40:00|2667.8|2655.8|2670|2658|2673|2661|2666.8|2654.8|41
1731897900000|2024-11-18 02:45:00|2670.5|2658.5|2671.5|2659.5|2673.5|2661.5|2670|2658|50
1731898200000|2024-11-18 02:50:00|2671.8|2659.8|2681.5|2669.5|2684.5|2672.5|2671.8|2659.8|46
1731898500000|2024-11-18 02:55:00|2682|2670|2693.3|2681.3|2694|2682|2681.3|2669.3|41
1731898800000|2024-11-18 03:00:00|2692.8|2680.8|2692.8|2680.8|2694|2682|2691.5|2679.5|20
1731899100000|2024-11-18 03:05:00|2693.3|2681.3|2694.3|2682.3|2694.5|2682.5|2692.8|2680.8|18
1731899400000|2024-11-18 03:10:00|2694.5|2682.5|2693.5|2681.5|2695|2683|2693|2681|9
1731899700000|2024-11-18 03:15:00|2693|2681|2693.8|2681.8|2693.8|2681.8|2692.5|2680.5|6
1731900000000|2024-11-18 03:20:00|2694|2682|2693.3|2681.3|2694.5|2682.5|2691.5|2679.5|19
1731900300000|2024-11-18 03:25:00|2693|2681|2693.5|2681.5|2693.5|2681.5|2693|2681|8
1731900600000|2024-11-18 03:30:00|2693|2681|2693.3|2681.3|2693.5|2681.5|2692.3|2680.3|7
1731900900000|2024-11-18 03:35:00|2693.5|2681.5|2693.3|2681.3|2693.5|2681.5|2692.8|2680.8|6
1731901200000|2024-11-18 03:40:00|2693.5|2681.5|2693.3|2681.3|2693.5|2681.5|2692.8|2680.8|6
1731901500000|2024-11-18 03:45:00|2692.8|2680.8|2693.8|2681.8|2693.8|2681.8|2691.8|2679.8|11
1731901800000|2024-11-18 03:50:00|2694|2682|2694|2682|2694.3|2682.3|2694|2682|3
1731902100000|2024-11-18 03:55:00|2693.5|2681.5|2693|2681|2693.5|2681.5|2692.5|2680.5|6
1731902400000|2024-11-18 04:00:00|2693.5|2681.5|2693.3|2681.3|2694|2682|2692.3|2680.3|9
1731902700000|2024-11-18 04:05:00|2692.8|2680.8|2694.3|2682.3|2694.3|2682.3|2692.8|2680.8|5
1731903000000|2024-11-18 04:10:00|2693.8|2681.8|2693.3|2681.3|2693.8|2681.8|2693|2681|4
1731903300000|2024-11-18 04:15:00|2693.5|2681.5|2694|2682|2694|2682|2693.5|2681.5|3
1731903600000|2024-11-18 04:20:00|2693.8|2681.8|2691.5|2679.5|2693.8|2681.8|2690.8|2678.8|6
1731903900000|2024-11-18 04:25:00|2691.3|2679.3|2691.5|2679.5|2691.5|2679.5|2691|2679|4
1731904200000|2024-11-18 04:30:00|2691|2679|2691.5|2679.5|2691.5|2679.5|2690.8|2678.8|4
1731904500000|2024-11-18 04:35:00|2691.3|2679.3|2691.5|2679.5|2691.5|2679.5|2691|2679|3
1731904800000|2024-11-18 04:40:00|2690.8|2678.8|2691|2679|2691|2679|2690.5|2678.5|3
1731905100000|2024-11-18 04:45:00|2690.5|2678.5|2687.5|2675.5|2690.5|2678.5|2686.5|2674.5|15
1731905400000|2024-11-18 04:50:00|2687|2675|2687.5|2675.5|2687.8|2675.8|2686.5|2674.5|17
1731905700000|2024-11-18 04:55:00|2687|2675|2686.8|2674.8|2687.3|2675.3|2686.5|2674.5|8
1731906000000|2024-11-18 05:00:00|2686.3|2674.3|2687.5|2675.5|2687.5|2675.5|2686.3|2674.3|8
1731906300000|2024-11-18 05:05:00|2687|2675|2682.8|2670.8|2687.5|2675.5|2681.8|2669.8|14
1731906600000|2024-11-18 05:10:00|2682.3|2670.3|2675.8|2663.8|2682.3|2670.3|2675.3|2663.3|13
1731906900000|2024-11-18 05:15:00|2676.3|2664.3|2675.8|2663.8|2677.5|2665.5|2675.8|2663.8|12
1731907200000|2024-11-18 05:20:00|2676|2664|2674.5|2662.5|2676|2664|2673|2661|13
1731907500000|2024-11-18 05:25:00|2674.8|2662.8|2673.8|2661.8|2675|2663|2673.8|2661.8|14
1731907800000|2024-11-18 05:30:00|2673.3|2661.3|2663.3|2651.3|2673.3|2661.3|2662|2650|42
1731908100000|2024-11-18 05:35:00|2663.8|2651.8|2664.5|2652.5|2665|2653|2663.8|2651.8|16
1731908400000|2024-11-18 05:40:00|2664.3|2652.3|2665.3|2653.3|2665.3|2653.3|2662|2650|28
1731908700000|2024-11-18 05:45:00|2664.8|2652.8|2663.8|2651.8|2664.8|2652.8|2662.3|2650.3|26
1731909000000|2024-11-18 05:50:00|2663.3|2651.3|2664.5|2652.5|2665|2653|2662.8|2650.8|27
1731909300000|2024-11-18 05:55:00|2664.3|2652.3|2664.5|2652.5|2667|2655|2663.5|2651.5|37
1731909600000|2024-11-18 06:00:00|2664|2652|2660.3|2648.3|2664|2652|2660.3|2648.3|24
1731909900000|2024-11-18 06:05:00|2661|2649|2662.8|2650.8|2662.8|2650.8|2660.5|2648.5|15
1731910200000|2024-11-18 06:10:00|2662.5|2650.5|2664|2652|2664|2652|2662.5|2650.5|5
1731910500000|2024-11-18 06:15:00|2664.5|2652.5|2665.3|2653.3|2669.3|2657.3|2663.8|2651.8|54
1731910800000|2024-11-18 06:20:00|2664.8|2652.8|2667.8|2655.8|2667.8|2655.8|2664.8|2652.8|22
1731911100000|2024-11-18 06:25:00|2668.3|2656.3|2666|2654|2669.3|2657.3|2663.3|2651.3|28
1731911400000|2024-11-18 06:30:00|2665.5|2653.5|2666.5|2654.5|2666.5|2654.5|2664.8|2652.8|26
1731911700000|2024-11-18 06:35:00|2666|2654|2667.5|2655.5|2668|2656|2664.3|2652.3|24
1731912000000|2024-11-18 06:40:00|2667|2655|2666.8|2654.8|2668.3|2656.3|2666|2654|24
1731912300000|2024-11-18 06:45:00|2667|2655|2668.3|2656.3|2668.3|2656.3|2666|2654|11
1731912600000|2024-11-18 06:50:00|2668.8|2656.8|2668.8|2656.8|2670|2658|2667|2655|23
1731912900000|2024-11-18 06:55:00|2668.5|2656.5|2667.3|2655.3|2668.8|2656.8|2666.8|2654.8|9
1731913200000|2024-11-18 07:00:00|2667.8|2655.8|2666.8|2654.8|2667.8|2655.8|2665.3|2653.3|15
1731913500000|2024-11-18 07:05:00|2666.3|2654.3|2661.8|2649.8|2668.3|2656.3|2661.8|2649.8|18
1731913800000|2024-11-18 07:10:00|2661.3|2649.3|2668.8|2656.8|2668.8|2656.8|2661.3|2649.3|21
1731914100000|2024-11-18 07:15:00|2669.3|2657.3|2668.5|2656.5|2669.3|2657.3|2667.5|2655.5|11
1731914400000|2024-11-18 07:20:00|2668|2656|2665.3|2653.3|2668|2656|2663.3|2651.3|19
1731914700000|2024-11-18 07:25:00|2664.8|2652.8|2656.8|2644.8|2664.8|2652.8|2656.8|2644.8|27
1731915000000|2024-11-18 07:30:00|2656.3|2644.3|2661.8|2649.8|2661.8|2649.8|2655|2643|32
1731915300000|2024-11-18 07:35:00|2662|2650|2658|2646|2662.5|2650.5|2657.8|2645.8|18
1731915600000|2024-11-18 07:40:00|2657.8|2645.8|2652.8|2640.8|2657.8|2645.8|2652.8|2640.8|12
1731915900000|2024-11-18 07:45:00|2652.5|2640.5|2645.3|2639.3|2652.8|2641.5|2644.5|2638.5|32
1731916200000|2024-11-18 07:50:00|2645.5|2639.5|2639.5|2633.5|2646.8|2640.8|2639.3|2633.3|67
1731916500000|2024-11-18 07:55:00|2639.8|2633.8|2633.8|2627.8|2639.8|2633.8|2633.8|2627.8|68
1731916800000|2024-11-18 08:00:00|2633.3|2627.3|2642|2636|2642.8|2636.8|2631.8|2625.8|158
1731917100000|2024-11-18 08:05:00|2641.8|2635.8|2639.5|2633.5|2647.3|2641.3|2636.8|2630.8|150
1731917400000|2024-11-18 08:10:00|2639.8|2633.8|2642|2636|2642|2636|2635|2629|99
1731917700000|2024-11-18 08:15:00|2641.5|2635.5|2646|2640|2650|2644|2641.5|2635.5|105
1731918000000|2024-11-18 08:20:00|2645.8|2639.8|2644.5|2638.5|2647.3|2641.3|2643.3|2637.3|120
1731918300000|2024-11-18 08:25:00|2644.3|2638.3|2628.5|2622.5|2644.8|2638.8|2628|2622|128
1731918600000|2024-11-18 08:30:00|2628.3|2622.3|2629.3|2623.3|2632|2626|2626.3|2620.3|125
1731918900000|2024-11-18 08:35:00|2629.5|2623.5|2626.8|2620.8|2630|2624|2625.5|2619.5|96
1731919200000|2024-11-18 08:40:00|2627|2621|2620.5|2614.5|2630.3|2624.3|2619.8|2613.8|91
1731919500000|2024-11-18 08:45:00|2620.3|2614.3|2622.8|2616.8|2627|2621|2619.3|2613.3|107
1731919800000|2024-11-18 08:50:00|2622.3|2616.3|2625|2619|2628|2622|2622.3|2616.3|63
1731920100000|2024-11-18 08:55:00|2624.8|2618.8|2628.3|2622.3|2631|2625|2624.5|2618.5|80
1731920400000|2024-11-18 09:00:00|2628|2622|2623.5|2617.5|2628.5|2622.5|2623.3|2617.3|164
1731920700000|2024-11-18 09:05:00|2623.8|2617.8|2620.8|2614.8|2625.5|2619.5|2619.3|2613.3|89
1731921000000|2024-11-18 09:10:00|2620.5|2614.5|2621|2615|2624.3|2618.3|2619.5|2613.5|96
1731921300000|2024-11-18 09:15:00|2620.8|2614.8|2613.5|2607.5|2621.5|2615.5|2607|2601|116
1731921600000|2024-11-18 09:20:00|2613.3|2607.3|2612.8|2606.8|2619.8|2613.8|2610.3|2604.3|130
1731921900000|2024-11-18 09:25:00|2612.5|2606.5|2609|2603|2615.5|2609.5|2606.8|2600.8|79
1731922200000|2024-11-18 09:30:00|2609.3|2603.3|2604|2598|2609.5|2603.5|2599.8|2593.8|79
1731922500000|2024-11-18 09:35:00|2603.8|2597.8|2600.3|2594.3|2607|2601|2600.3|2594.3|106
1731922800000|2024-11-18 09:40:00|2600.8|2594.8|2595.5|2589.5|2600.8|2594.8|2595.5|2589.5|73
1731923100000|2024-11-18 09:45:00|2595.8|2589.8|2602|2596|2604|2598|2594.5|2588.5|84
1731923400000|2024-11-18 09:50:00|2601.8|2595.8|2615.8|2609.8|2617|2611|2601.3|2595.3|74
1731923700000|2024-11-18 09:55:00|2616|2610|2610.8|2604.8|2616|2610|2609.8|2603.8|72
1731924000000|2024-11-18 10:00:00|2610.5|2604.5|2614.5|2608.5|2614.5|2608.5|2609.5|2603.5|60
1731924300000|2024-11-18 10:05:00|2614.3|2608.3|2611.3|2605.3|2615|2609|2610.3|2604.3|82
1731924600000|2024-11-18 10:10:00|2611.8|2605.8|2618.3|2612.3|2618.3|2612.3|2611|2605|163
1731924900000|2024-11-18 10:15:00|2618.5|2612.5|2618.5|2612.5|2619|2613|2616.5|2610.5|83
1731925200000|2024-11-18 10:20:00|2618.3|2612.3|2614|2608|2618.5|2612.5|2613.5|2607.5|66
1731925500000|2024-11-18 10:25:00|2613.8|2607.8|2612|2606|2614.5|2608.5|2610.3|2604.3|52
1731925800000|2024-11-18 10:30:00|2612.3|2606.3|2611|2605|2613|2607|2609.3|2603.3|62
1731926100000|2024-11-18 10:35:00|2611.3|2605.3|2612.5|2606.5|2612.5|2606.5|2610.8|2604.8|28
1731926400000|2024-11-18 10:40:00|2612.8|2606.8|2609.8|2603.8|2612.8|2606.8|2607.8|2601.8|46
1731926700000|2024-11-18 10:45:00|2609.5|2603.5|2609.5|2603.5|2610.3|2604.3|2607.8|2601.8|44
1731927000000|2024-11-18 10:50:00|2609.8|2603.8|2609.5|2603.5|2610.4|2604.4|2607.8|2601.8|50
1731927300000|2024-11-18 10:55:00|2609.8|2603.8|2606.5|2600.5|2611|2605|2606|2600|38
1731927600000|2024-11-18 11:00:00|2606.3|2600.3|2603.3|2597.3|2606.3|2600.3|2602.3|2596.3|34
1731927900000|2024-11-18 11:05:00|2603|2597|2604|2598|2607.3|2601.3|2603|2597|46
1731928200000|2024-11-18 11:10:00|2604.3|2598.3|2605.5|2599.5|2606.3|2600.3|2602.8|2596.8|45
1731928500000|2024-11-18 11:15:00|2605.8|2599.8|2604|2598|2606|2600|2602.5|2596.5|26
1731928800000|2024-11-18 11:20:00|2604.3|2598.3|2604|2598|2604.3|2598.3|2602.5|2596.5|27
1731929100000|2024-11-18 11:25:00|2603.8|2597.8|2599.5|2593.5|2604|2598|2599.3|2593.3|57
1731929400000|2024-11-18 11:30:00|2599.8|2593.8|2598|2592|2599.8|2593.8|2595.8|2589.8|44
1731929700000|2024-11-18 11:35:00|2598.3|2592.3|2598.3|2592.3|2600.3|2594.3|2594.5|2588.5|52
1731930000000|2024-11-18 11:40:00|2598.5|2592.5|2599|2593|2599.3|2593.3|2596|2590|64
1731930300000|2024-11-18 11:45:00|2599.3|2593.3|2605|2599|2605.3|2599.3|2599.3|2593.3|79
1731930600000|2024-11-18 11:50:00|2604.8|2598.8|2602|2596|2605|2599|2601.3|2595.3|75
1731930900000|2024-11-18 11:55:00|2601.8|2595.8|2605.3|2599.3|2605.3|2599.3|2600.5|2594.5|80
1731931200000|2024-11-18 12:00:00|2605.5|2599.5|2604.8|2598.8|2608.5|2602.5|2604.3|2598.3|89
1731931500000|2024-11-18 12:05:00|2604.5|2598.5|2600.3|2594.3|2605|2599|2599.3|2593.3|49
1731931800000|2024-11-18 12:10:00|2600|2594|2599.5|2593.5|2601|2595|2598.3|2592.3|55
1731932100000|2024-11-18 12:15:00|2599.8|2593.8|2601|2595|2604|2598|2599.8|2593.8|60
1731932400000|2024-11-18 12:20:00|2600.8|2594.8|2597.5|2591.5|2600.8|2594.8|2596.5|2590.5|44
1731932700000|2024-11-18 12:25:00|2597.8|2591.8|2599.3|2593.3|2599.3|2593.3|2595.5|2589.5|37
1731933000000|2024-11-18 12:30:00|2599.5|2593.5|2600.3|2594.3|2601.5|2595.5|2598.3|2592.3|77
1731933300000|2024-11-18 12:35:00|2600.8|2594.8|2599.3|2593.3|2601.3|2595.3|2597.3|2591.3|66
1731933600000|2024-11-18 12:40:00|2599.8|2593.8|2596.8|2590.8|2600.5|2594.5|2596|2590|68
1731933900000|2024-11-18 12:45:00|2596.5|2590.5|2595.8|2589.8|2598.3|2592.3|2595.5|2589.5|61
1731934200000|2024-11-18 12:50:00|2595.5|2589.5|2596.3|2590.3|2596.8|2590.8|2593.8|2587.8|49
1731934500000|2024-11-18 12:55:00|2596|2590|2595.3|2589.3|2599.5|2593.5|2589.8|2583.8|189
1731934800000|2024-11-18 13:00:00|2595|2589|2599.8|2593.8|2601.5|2595.5|2591.8|2585.8|273
1731935100000|2024-11-18 13:05:00|2599.5|2593.5|2594.8|2588.8|2599.8|2593.8|2594.8|2588.8|186
1731935400000|2024-11-18 13:10:00|2595|2589|2593.5|2587.5|2595|2589|2591.3|2585.3|93
1731935700000|2024-11-18 13:15:00|2593.8|2587.8|2593.8|2587.8|2598|2592|2592.3|2586.3|102
1731936000000|2024-11-18 13:20:00|2594.3|2588.3|2593.8|2587.8|2594.8|2588.8|2591.5|2585.5|66
1731936300000|2024-11-18 13:25:00|2593.5|2587.5|2595.3|2589.3|2597|2591|2593.5|2587.5|97
1731936600000|2024-11-18 13:30:00|2595.8|2589.8|2598|2592|2599|2593|2594.5|2588.5|63
1731936900000|2024-11-18 13:35:00|2597.8|2591.8|2598.5|2592.5|2599.5|2593.5|2597.3|2591.3|83
1731937200000|2024-11-18 13:40:00|2598.3|2592.3|2597.5|2591.5|2600.8|2594.8|2595.8|2589.8|61
1731937500000|2024-11-18 13:45:00|2597.3|2591.3|2595.8|2589.8|2598|2592|2595.3|2589.3|57
1731937800000|2024-11-18 13:50:00|2595.5|2589.5|2594.8|2588.8|2596|2590|2593.3|2587.3|48
1731938100000|2024-11-18 13:55:00|2595.3|2589.3|2593.3|2587.3|2595.5|2589.5|2593.3|2587.3|40
1731938400000|2024-11-18 14:00:00|2593|2587|2593.5|2587.5|2595.8|2589.8|2593|2587|113
1731938700000|2024-11-18 14:05:00|2593.3|2587.3|2590|2584|2594.3|2588.3|2589.3|2583.3|130
1731939000000|2024-11-18 14:10:00|2590.3|2584.3|2589.5|2583.5|2590.8|2584.8|2589.3|2583.3|65
1731939300000|2024-11-18 14:15:00|2589.8|2583.8|2591.8|2585.8|2594|2588|2589.5|2583.5|86
1731939600000|2024-11-18 14:20:00|2591.5|2585.5|2589.5|2583.5|2592|2586|2589.3|2583.3|78
1731939900000|2024-11-18 14:25:00|2589.3|2583.3|2591.8|2585.8|2592|2586|2589.3|2583.3|26
1731940200000|2024-11-18 14:30:00|2592.3|2586.3|2596.5|2590.5|2597.3|2591.3|2591.8|2585.8|70
1731940500000|2024-11-18 14:35:00|2596.8|2590.8|2600|2594|2604.3|2598.3|2596.8|2590.8|106
1731940800000|2024-11-18 14:40:00|2599.8|2593.8|2594.5|2588.5|2599.8|2593.8|2594.3|2588.3|101
1731941100000|2024-11-18 14:45:00|2594.8|2588.8|2597|2591|2597|2591|2594.5|2588.5|54
1731941400000|2024-11-18 14:50:00|2596.8|2590.8|2592.5|2586.5|2596.8|2590.8|2592.5|2586.5|62
1731941700000|2024-11-18 14:55:00|2592.3|2586.3|2591.5|2585.5|2593.8|2587.8|2591|2585|67
1731942000000|2024-11-18 15:00:00|2591.3|2585.3|2584.3|2578.3|2592.3|2586.3|2583.3|2577.3|128
1731942300000|2024-11-18 15:05:00|2584.5|2578.5|2582.5|2576.5|2586.3|2580.3|2580.8|2574.8|99
1731942600000|2024-11-18 15:10:00|2582.3|2576.3|2587.3|2581.3|2588.5|2582.5|2582|2576|97
1731942900000|2024-11-18 15:15:00|2587.5|2581.5|2587|2581|2589.8|2583.8|2585.8|2579.8|54
1731943200000|2024-11-18 15:20:00|2587.3|2581.3|2586|2580|2587.3|2581.3|2584.8|2578.8|38
1731943500000|2024-11-18 15:25:00|2586.3|2580.3|2589.3|2583.3|2591|2585|2585.8|2579.8|61
1731943800000|2024-11-18 15:30:00|2589.5|2583.5|2592.8|2586.8|2592.8|2586.8|2589.3|2583.3|89
1731944100000|2024-11-18 15:35:00|2593|2587|2593.8|2587.8|2594.8|2588.8|2591.3|2585.3|65
1731944400000|2024-11-18 15:40:00|2594|2588|2594.3|2588.3|2594.5|2588.5|2591.5|2585.5|56
1731944700000|2024-11-18 15:45:00|2594|2588|2598.5|2592.5|2598.5|2592.5|2591.8|2585.8|86
1731945000000|2024-11-18 15:50:00|2598.3|2592.3|2605|2599|2606.8|2600.8|2598|2592|107
1731945300000|2024-11-18 15:55:00|2604.5|2598.5|2606.5|2600.5|2608|2602|2604|2598|93
1731945600000|2024-11-18 16:00:00|2606.3|2600.3|2610.5|2604.5|2611.3|2605.3|2605|2599|78
1731945900000|2024-11-18 16:05:00|2610.8|2604.8|2630.3|2624.3|2632.3|2626.3|2610.8|2604.8|178
1731946200000|2024-11-18 16:10:00|2630.5|2624.5|2634|2628|2636.8|2630.8|2629|2623|131
1731946500000|2024-11-18 16:15:00|2634.3|2628.3|2634|2628|2637.3|2631.3|2630.8|2624.8|139
1731946800000|2024-11-18 16:20:00|2633.8|2627.8|2623|2617|2634|2628|2620.8|2614.8|141
1731947100000|2024-11-18 16:25:00|2622.3|2616.3|2606.5|2600.5|2622.8|2616.8|2603.3|2597.3|275
1731947400000|2024-11-18 16:30:00|2607|2601|2610.3|2604.3|2610.8|2604.8|2607|2601|79
1731947700000|2024-11-18 16:35:00|2610|2604|2608.5|2602.5|2611|2605|2606.3|2600.3|112
1731948000000|2024-11-18 16:40:00|2608.3|2602.3|2609.5|2603.5|2610.3|2604.3|2605.3|2599.3|72
1731948300000|2024-11-18 16:45:00|2609.8|2603.8|2609.3|2603.3|2610|2604|2607.3|2601.3|41
1731948600000|2024-11-18 16:50:00|2609.5|2603.5|2615.8|2609.8|2616.3|2610.3|2608.3|2602.3|70
1731948900000|2024-11-18 16:55:00|2616|2610|2613.5|2607.5|2616|2610|2613.3|2607.3|50
1731949200000|2024-11-18 17:00:00|2613.8|2607.8|2615.5|2609.5|2616|2610|2613.3|2607.3|20
1731949500000|2024-11-18 17:05:00|2616.3|2610.3|2615.3|2609.3|2619.5|2613.5|2615.3|2609.3|34
1731949800000|2024-11-18 17:10:00|2614.8|2608.8|2615.3|2609.3|2616|2610|2613.5|2607.5|17
1731950100000|2024-11-18 17:15:00|2615|2609|2617|2611|2617.5|2611.5|2614.5|2608.5|18
1731950400000|2024-11-18 17:20:00|2616.8|2610.8|2615.3|2609.3|2618|2612|2615|2609|14
1731950700000|2024-11-18 17:25:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614.8|2608.8|5
1731951000000|2024-11-18 17:30:00|2615|2609|2616|2610|2616|2610|2615|2609|5
1731951300000|2024-11-18 17:35:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|4
1731951600000|2024-11-18 17:40:00|2615|2609|2614.3|2608.3|2615|2609|2612.8|2606.8|20
1731951900000|2024-11-18 17:45:00|2614.5|2608.5|2617.3|2611.3|2617.5|2611.5|2613.8|2607.8|22
1731952200000|2024-11-18 17:50:00|2616.8|2610.8|2616.5|2610.5|2617.3|2611.3|2616.3|2610.3|7
1731952500000|2024-11-18 17:55:00|2616.6|2610.6|2616.3|2610.3|2617.5|2611.5|2616|2610|10
1731952800000|2024-11-18 18:00:00|2616|2610|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|4
1731953100000|2024-11-18 18:05:00|2615.8|2609.8|2615|2609|2616.3|2610.3|2615|2609|21
1731953400000|2024-11-18 18:10:00|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1731953700000|2024-11-18 18:15:00|2614.8|2608.8|2615|2609|2615|2609|2614.3|2608.3|8
1731954000000|2024-11-18 18:20:00|2614.5|2608.5|2613|2607|2614.5|2608.5|2612.5|2606.5|6
1731954300000|2024-11-18 18:25:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612.5|2606.5|3
1731954600000|2024-11-18 18:30:00|2612|2606|2612.8|2606.8|2613|2607|2612|2606|11
1731954900000|2024-11-18 18:35:00|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|4
1731955200000|2024-11-18 18:40:00|2612.8|2606.8|2612|2606|2613|2607|2611.8|2605.8|12
1731955500000|2024-11-18 18:45:00|2611.5|2605.5|2614|2608|2614|2608|2611.5|2605.5|13
1731955800000|2024-11-18 18:50:00|2614.3|2608.3|2612.8|2606.8|2615.8|2609.8|2611.8|2605.8|25
1731956100000|2024-11-18 18:55:00|2613.5|2607.5|2620.3|2605.3|2621|2608.8|2613.5|2604.3|13
1731978000000|2024-11-19 01:00:00|2617|2605|2615.3|2603.3|2618|2606|2614.8|2602.8|27
1731978300000|2024-11-19 01:05:00|2615.8|2603.8|2621.5|2609.5|2621.5|2609.5|2615.8|2603.8|37
1731978600000|2024-11-19 01:10:00|2621|2609|2625.3|2613.3|2625.3|2613.3|2621|2609|22
1731978900000|2024-11-19 01:15:00|2625|2613|2624.3|2612.3|2625.5|2613.5|2624.3|2612.3|17
1731979200000|2024-11-19 01:20:00|2624.8|2612.8|2623.3|2611.3|2625.5|2613.5|2623.3|2611.3|13
1731979500000|2024-11-19 01:25:00|2623.5|2611.5|2623.5|2611.5|2625|2613|2623|2611|19
1731979800000|2024-11-19 01:30:00|2624|2612|2621|2609|2624|2612|2619.5|2607.5|36
1731980100000|2024-11-19 01:35:00|2620.5|2608.5|2621|2609|2621.5|2609.5|2619.5|2607.5|18
1731980400000|2024-11-19 01:40:00|2621.5|2609.5|2623|2611|2624.8|2612.8|2621|2609|16
1731980700000|2024-11-19 01:45:00|2622.3|2610.3|2622.5|2610.5|2623.5|2611.5|2621.3|2609.3|14
1731981000000|2024-11-19 01:50:00|2623|2611|2623.3|2611.3|2624.8|2612.8|2622.5|2610.5|14
1731981300000|2024-11-19 01:55:00|2623.8|2611.8|2624.5|2612.5|2625.5|2613.5|2623.8|2611.8|15
1731981600000|2024-11-19 02:00:00|2625.3|2613.3|2626.3|2614.3|2627|2615|2624.5|2612.5|27
1731981900000|2024-11-19 02:05:00|2625.8|2613.8|2624|2612|2626|2614|2623|2611|20
1731982200000|2024-11-19 02:10:00|2623.5|2611.5|2620.8|2608.8|2623.5|2611.5|2620.3|2608.3|19
1731982500000|2024-11-19 02:15:00|2621.3|2609.3|2618|2606|2621.3|2609.3|2617.5|2605.5|16
1731982800000|2024-11-19 02:20:00|2617.5|2605.5|2619|2607|2619.3|2607.3|2617.3|2605.3|11
1731983100000|2024-11-19 02:25:00|2618.5|2606.5|2618.8|2606.8|2619|2607|2618.3|2606.3|12
1731983400000|2024-11-19 02:30:00|2618|2606|2617|2605|2618|2606|2615.3|2603.3|24
1731983700000|2024-11-19 02:35:00|2617.5|2605.5|2618.5|2606.5|2619.3|2607.3|2617|2605|18
1731984000000|2024-11-19 02:40:00|2619|2607|2617|2605|2619.5|2607.5|2617|2605|19
1731984300000|2024-11-19 02:45:00|2616.8|2604.8|2620|2608|2620.5|2608.5|2616.3|2604.3|22
1731984600000|2024-11-19 02:50:00|2620.5|2608.5|2624.5|2612.5|2624.8|2612.8|2620.5|2608.5|22
1731984900000|2024-11-19 02:55:00|2625|2613|2627|2615|2627|2615|2624.5|2612.5|10
1731985200000|2024-11-19 03:00:00|2626.5|2614.5|2628.3|2616.3|2630|2618|2626.5|2614.5|16
1731985500000|2024-11-19 03:05:00|2628.8|2616.8|2628.8|2616.8|2629.8|2617.8|2628.3|2616.3|14
1731985800000|2024-11-19 03:10:00|2628.3|2616.3|2630.3|2618.3|2630.3|2618.3|2627.5|2615.5|13
1731986100000|2024-11-19 03:15:00|2630|2618|2633.3|2621.3|2634.3|2622.3|2629.5|2617.5|18
1731986400000|2024-11-19 03:20:00|2632.8|2620.8|2634.3|2622.3|2634.8|2622.8|2632|2620|19
1731986700000|2024-11-19 03:25:00|2633.8|2621.8|2634.8|2622.8|2634.8|2622.8|2632|2620|28
1731987000000|2024-11-19 03:30:00|2635.3|2623.3|2636.8|2624.8|2638.3|2626.3|2635.3|2623.3|17
1731987300000|2024-11-19 03:35:00|2637|2625|2637.5|2625.5|2638.3|2626.3|2636.8|2624.8|17
1731987600000|2024-11-19 03:40:00|2637.3|2625.3|2637|2625|2638.5|2626.5|2637|2625|12
1731987900000|2024-11-19 03:45:00|2636.8|2624.8|2637.3|2625.3|2638|2626|2636.8|2624.8|5
1731988200000|2024-11-19 03:50:00|2637.5|2625.5|2639.3|2627.3|2639.3|2627.3|2636.8|2624.8|7
1731988500000|2024-11-19 03:55:00|2638.8|2626.8|2639.8|2627.8|2640.8|2628.8|2638.5|2626.5|10
1731988800000|2024-11-19 04:00:00|2639.3|2627.3|2638.8|2626.8|2639.5|2627.5|2638.3|2626.3|11
1731989100000|2024-11-19 04:05:00|2639|2627|2637.8|2625.8|2639.5|2627.5|2637.8|2625.8|7
1731989400000|2024-11-19 04:10:00|2638|2626|2637.8|2625.8|2638|2626|2637.8|2625.8|2
1731989700000|2024-11-19 04:15:00|2638|2626|2638.8|2626.8|2640|2628|2637.5|2625.5|14
1731990000000|2024-11-19 04:20:00|2639|2627|2638.8|2626.8|2639|2627|2638.8|2626.8|2
1731990300000|2024-11-19 04:25:00|2639|2627|2638.5|2626.5|2639|2627|2638.5|2626.5|4
1731990600000|2024-11-19 04:30:00|2639|2627|2638.8|2626.8|2639|2627|2638.5|2626.5|3
1731990900000|2024-11-19 04:35:00|2639.3|2627.3|2638|2626|2639.3|2627.3|2637.8|2625.8|8
1731991200000|2024-11-19 04:40:00|2638.5|2626.5|2638|2626|2638.8|2626.8|2638|2626|4
1731991500000|2024-11-19 04:45:00|2637.5|2625.5|2637.3|2625.3|2637.5|2625.5|2637.3|2625.3|2
1731991800000|2024-11-19 04:50:00|2637|2625|2635.5|2623.5|2637|2625|2635.5|2623.5|6
1731992100000|2024-11-19 04:55:00|2636|2624|2635.5|2623.5|2636.5|2624.5|2635.5|2623.5|4
1731992400000|2024-11-19 05:00:00|2635.3|2623.3|2634.3|2622.3|2635.3|2623.3|2633.8|2621.8|15
1731992700000|2024-11-19 05:05:00|2634.5|2622.5|2633.8|2621.8|2635.5|2623.5|2633.8|2621.8|7
1731993000000|2024-11-19 05:10:00|2633.3|2621.3|2633.3|2621.3|2634.3|2622.3|2632.8|2620.8|9
1731993300000|2024-11-19 05:15:00|2633.5|2621.5|2631|2619|2633.5|2621.5|2631|2619|10
1731993600000|2024-11-19 05:20:00|2631.3|2619.3|2632.5|2620.5|2632.5|2620.5|2630.3|2618.3|14
1731993900000|2024-11-19 05:25:00|2632.3|2620.3|2631.3|2619.3|2632.5|2620.5|2631.3|2619.3|7
1731994200000|2024-11-19 05:30:00|2631.8|2619.8|2631.3|2619.3|2631.8|2619.8|2627.5|2615.5|31
1731994500000|2024-11-19 05:35:00|2631|2619|2633|2621|2634|2622|2631|2619|25
1731994800000|2024-11-19 05:40:00|2633.3|2621.3|2634.3|2622.3|2635|2623|2632.8|2620.8|18
1731995100000|2024-11-19 05:45:00|2634.8|2622.8|2635|2623|2635.8|2623.8|2633.8|2621.8|14
1731995400000|2024-11-19 05:50:00|2635.5|2623.5|2633.5|2621.5|2637|2625|2633.5|2621.5|25
1731995700000|2024-11-19 05:55:00|2633|2621|2635.5|2623.5|2636|2624|2633|2621|17
1731996000000|2024-11-19 06:00:00|2636|2624|2639.8|2627.8|2640.3|2628.3|2635.3|2623.3|24
1731996300000|2024-11-19 06:05:00|2640.3|2628.3|2638.8|2626.8|2641.8|2629.8|2638.8|2626.8|35
1731996600000|2024-11-19 06:10:00|2639.3|2627.3|2639.5|2627.5|2640.3|2628.3|2638.3|2626.3|18
1731996900000|2024-11-19 06:15:00|2639|2627|2641.8|2629.8|2641.8|2629.8|2638.8|2626.8|18
1731997200000|2024-11-19 06:20:00|2641.3|2629.3|2641.3|2629.3|2641.5|2629.5|2640.5|2628.5|31
1731997500000|2024-11-19 06:25:00|2641.8|2629.8|2640.5|2628.5|2642|2630|2640.3|2628.3|15
1731997800000|2024-11-19 06:30:00|2641|2629|2637.5|2625.5|2641.5|2629.5|2636.3|2624.3|29
1731998100000|2024-11-19 06:35:00|2638|2626|2635.5|2623.5|2638.5|2626.5|2634.8|2622.8|22
1731998400000|2024-11-19 06:40:00|2635|2623|2632.5|2620.5|2635.3|2623.3|2632.3|2620.3|17
1731998700000|2024-11-19 06:45:00|2632|2620|2634.3|2622.3|2634.3|2622.3|2632|2620|9
1731999000000|2024-11-19 06:50:00|2634.5|2622.5|2631.8|2619.8|2635.3|2623.3|2631.8|2619.8|16
1731999300000|2024-11-19 06:55:00|2632|2620|2631.3|2619.3|2632.5|2620.5|2631.3|2619.3|9
1731999600000|2024-11-19 07:00:00|2631.8|2619.8|2632.3|2620.3|2632.5|2620.5|2631|2619|18
1731999900000|2024-11-19 07:05:00|2631.8|2619.8|2629|2617|2632|2620|2628.8|2616.8|15
1732000200000|2024-11-19 07:10:00|2628.5|2616.5|2630.3|2618.3|2630.3|2618.3|2628.5|2616.5|11
1732000500000|2024-11-19 07:15:00|2630.8|2618.8|2632|2620|2635|2623|2630.5|2618.5|18
1732000800000|2024-11-19 07:20:00|2631.8|2619.8|2631.3|2619.3|2632.3|2620.3|2631.3|2619.3|6
1732001100000|2024-11-19 07:25:00|2631.8|2619.8|2632.8|2620.8|2633.5|2621.5|2631.8|2619.8|13
1732001400000|2024-11-19 07:30:00|2632.3|2620.3|2641.3|2629.3|2641.3|2629.3|2631.8|2619.8|38
1732001700000|2024-11-19 07:35:00|2641|2629|2641.5|2629.5|2642|2630|2640.5|2628.5|14
1732002000000|2024-11-19 07:40:00|2641|2629|2641.5|2629.5|2642.5|2630.5|2641|2629|8
1732002300000|2024-11-19 07:45:00|2641|2629|2640.3|2628.3|2641.3|2629.3|2636.8|2624.8|22
1732002600000|2024-11-19 07:50:00|2640.8|2628.8|2639.5|2627.5|2641.5|2629.5|2638.3|2626.3|30
1732002900000|2024-11-19 07:55:00|2639|2627|2633|2627|2639|2630|2632.3|2626.3|57
1732003200000|2024-11-19 08:00:00|2633.3|2627.3|2640|2634|2641.8|2635.8|2633.3|2627.3|125
1732003500000|2024-11-19 08:05:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2635|2629|95
1732003800000|2024-11-19 08:10:00|2640|2634|2635.5|2629.5|2640.5|2634.5|2634|2628|74
1732004100000|2024-11-19 08:15:00|2635.8|2629.8|2634|2628|2639.3|2633.3|2633|2627|75
1732004400000|2024-11-19 08:20:00|2634.3|2628.3|2636|2630|2638|2632|2634|2628|89
1732004700000|2024-11-19 08:25:00|2635.8|2629.8|2631.8|2625.8|2636.3|2630.3|2631.5|2625.5|57
1732005000000|2024-11-19 08:30:00|2631.5|2625.5|2630.8|2624.8|2632.8|2626.8|2629.8|2623.8|64
1732005300000|2024-11-19 08:35:00|2631|2625|2627.3|2621.3|2632.5|2626.5|2627|2621|92
1732005600000|2024-11-19 08:40:00|2627.5|2621.5|2631|2625|2631.8|2625.8|2627.5|2621.5|106
1732005900000|2024-11-19 08:45:00|2631.3|2625.3|2631.3|2625.3|2634.5|2628.5|2630.5|2624.5|71
1732006200000|2024-11-19 08:50:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2630|2624|88
1732006500000|2024-11-19 08:55:00|2631|2625|2634|2628|2634.5|2628.5|2630.5|2624.5|81
1732006800000|2024-11-19 09:00:00|2633.8|2627.8|2635.8|2629.8|2636.8|2630.8|2631.8|2625.8|111
1732007100000|2024-11-19 09:05:00|2636|2630|2633.8|2627.8|2637.8|2631.8|2632.5|2626.5|126
1732007400000|2024-11-19 09:10:00|2634|2628|2639|2633|2640.5|2634.5|2633.5|2627.5|76
1732007700000|2024-11-19 09:15:00|2638.8|2632.8|2636.8|2630.8|2640.5|2634.5|2635.6|2629.6|165
1732008000000|2024-11-19 09:20:00|2636.5|2630.5|2633.8|2627.8|2637|2631|2633.5|2627.5|132
1732008300000|2024-11-19 09:25:00|2634|2628|2635|2629|2635.8|2629.8|2632.3|2626.3|126
1732008600000|2024-11-19 09:30:00|2634.8|2628.8|2629.9|2623.9|2634.8|2628.8|2629.3|2623.3|120
1732008900000|2024-11-19 09:35:00|2629.6|2623.6|2631.5|2625.5|2633.3|2627.3|2628.6|2622.6|93
1732009200000|2024-11-19 09:40:00|2631.3|2625.3|2626.3|2620.3|2632|2626|2626.3|2620.3|62
1732009500000|2024-11-19 09:45:00|2626.5|2620.5|2628|2622|2629.5|2623.5|2625.5|2619.5|106
1732009800000|2024-11-19 09:50:00|2628.3|2622.3|2631.5|2625.5|2632.8|2626.8|2628.3|2622.3|145
1732010100000|2024-11-19 09:55:00|2631.8|2625.8|2631.5|2625.5|2634|2628|2629.3|2623.3|77
1732010400000|2024-11-19 10:00:00|2631.3|2625.3|2635.8|2629.8|2636.8|2630.8|2629.5|2623.5|99
1732010700000|2024-11-19 10:05:00|2636|2630|2634|2628|2636.5|2630.5|2631.8|2625.8|83
1732011000000|2024-11-19 10:10:00|2633.8|2627.8|2633.8|2627.8|2634.5|2628.5|2632.3|2626.3|42
1732011300000|2024-11-19 10:15:00|2633.5|2627.5|2634|2628|2636.3|2630.3|2632.5|2626.5|54
1732011600000|2024-11-19 10:20:00|2633.8|2627.8|2631|2625|2634|2628|2631|2625|46
1732011900000|2024-11-19 10:25:00|2630.8|2624.8|2626|2620|2631.8|2625.8|2625.8|2619.8|69
1732012200000|2024-11-19 10:30:00|2625.8|2619.8|2624.5|2618.5|2626.5|2620.5|2623.3|2617.3|61
1732012500000|2024-11-19 10:35:00|2624.8|2618.8|2622.5|2616.5|2625.5|2619.5|2622.5|2616.5|82
1732012800000|2024-11-19 10:40:00|2622.3|2616.3|2622|2616|2623.5|2617.5|2619|2613|81
1732013100000|2024-11-19 10:45:00|2621.8|2615.8|2622.8|2616.8|2624.5|2618.5|2621|2615|72
1732013400000|2024-11-19 10:50:00|2623|2617|2624.8|2618.8|2625.5|2619.5|2621.8|2615.8|56
1732013700000|2024-11-19 10:55:00|2625|2619|2626.3|2620.3|2626.8|2620.8|2622.8|2616.8|69
1732014000000|2024-11-19 11:00:00|2626|2620|2626.3|2620.3|2627.3|2621.3|2626|2620|57
1732014300000|2024-11-19 11:05:00|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2624|2618|40
1732014600000|2024-11-19 11:10:00|2625.5|2619.5|2624.8|2618.8|2626|2620|2623.8|2617.8|40
1732014900000|2024-11-19 11:15:00|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|20
1732015200000|2024-11-19 11:20:00|2623.3|2617.3|2624.5|2618.5|2624.8|2618.8|2623.3|2617.3|12
1732015500000|2024-11-19 11:25:00|2624.3|2618.3|2624.3|2618.3|2625.5|2619.5|2621.8|2615.8|65
1732015800000|2024-11-19 11:30:00|2624|2618|2626|2620|2626.5|2620.5|2622.5|2616.5|56
1732016100000|2024-11-19 11:35:00|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2622|2616|60
1732016400000|2024-11-19 11:40:00|2624.8|2618.8|2625|2619|2626.5|2620.5|2624.5|2618.5|39
1732016700000|2024-11-19 11:45:00|2624.8|2618.8|2624.8|2618.8|2625.8|2619.8|2624.5|2618.5|29
1732017000000|2024-11-19 11:50:00|2625|2619|2626.8|2620.8|2626.8|2620.8|2625|2619|43
1732017300000|2024-11-19 11:55:00|2627|2621|2624.5|2618.5|2627|2621|2624.3|2618.3|70
1732017600000|2024-11-19 12:00:00|2624.8|2618.8|2624|2618|2625.3|2619.3|2621.8|2615.8|61
1732017900000|2024-11-19 12:05:00|2624.3|2618.3|2623.5|2617.5|2625.3|2619.3|2623|2617|63
1732018200000|2024-11-19 12:10:00|2623.8|2617.8|2625|2619|2625.5|2619.5|2623|2617|27
1732018500000|2024-11-19 12:15:00|2625.3|2619.3|2624|2618|2626|2620|2623.8|2617.8|37
1732018800000|2024-11-19 12:20:00|2624.3|2618.3|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|19
1732019100000|2024-11-19 12:25:00|2623.8|2617.8|2622.3|2616.3|2625.8|2619.8|2622.3|2616.3|27
1732019400000|2024-11-19 12:30:00|2622|2616|2619.3|2613.3|2622.5|2616.5|2618|2612|61
1732019700000|2024-11-19 12:35:00|2619.5|2613.5|2619.3|2613.3|2621.3|2615.3|2618.8|2612.8|43
1732020000000|2024-11-19 12:40:00|2619.5|2613.5|2619|2613|2620.8|2614.8|2618.3|2612.3|37
1732020300000|2024-11-19 12:45:00|2619.3|2613.3|2618.5|2612.5|2619.8|2613.8|2618.3|2612.3|33
1732020600000|2024-11-19 12:50:00|2618.8|2612.8|2619.3|2613.3|2620.3|2614.3|2618|2612|37
1732020900000|2024-11-19 12:55:00|2619|2613|2616.9|2610.9|2619.5|2613.5|2613.5|2607.5|94
1732021200000|2024-11-19 13:00:00|2616.8|2610.8|2615.3|2609.3|2617.9|2611.9|2614.5|2608.5|145
1732021500000|2024-11-19 13:05:00|2615.5|2609.5|2616.8|2610.8|2617|2611|2614.5|2608.5|60
1732021800000|2024-11-19 13:10:00|2617|2611|2616.5|2610.5|2617.3|2611.3|2615.8|2609.8|33
1732022100000|2024-11-19 13:15:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2614.5|2608.5|55
1732022400000|2024-11-19 13:20:00|2615.8|2609.8|2616.3|2610.3|2616.5|2610.5|2613.8|2607.8|67
1732022700000|2024-11-19 13:25:00|2616|2610|2611.5|2605.5|2616|2610|2609.8|2603.8|44
1732023000000|2024-11-19 13:30:00|2611.8|2605.8|2613|2607|2614.8|2608.8|2611.8|2605.8|65
1732023300000|2024-11-19 13:35:00|2612.8|2606.8|2614.5|2608.5|2614.8|2608.8|2610.8|2604.8|65
1732023600000|2024-11-19 13:40:00|2614.8|2608.8|2616.5|2610.5|2618.3|2612.3|2614.8|2608.8|75
1732023900000|2024-11-19 13:45:00|2616.8|2610.8|2615.5|2609.5|2617|2611|2614.3|2608.3|71
1732024200000|2024-11-19 13:50:00|2615.3|2609.3|2619|2613|2619.5|2613.5|2615.3|2609.3|72
1732024500000|2024-11-19 13:55:00|2618.8|2612.8|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|89
1732024800000|2024-11-19 14:00:00|2618.5|2612.5|2618.3|2612.3|2620.5|2614.5|2617.8|2611.8|81
1732025100000|2024-11-19 14:05:00|2618.5|2612.5|2624|2618|2624.3|2618.3|2618.3|2612.3|136
1732025400000|2024-11-19 14:10:00|2624.3|2618.3|2625|2619|2626.3|2620.3|2621.5|2615.5|90
1732025700000|2024-11-19 14:15:00|2624.8|2618.8|2624.3|2618.3|2626|2620|2624.3|2618.3|90
1732026000000|2024-11-19 14:20:00|2624.5|2618.5|2623.8|2617.8|2626.5|2620.5|2623.5|2617.5|67
1732026300000|2024-11-19 14:25:00|2624|2618|2626|2620|2626|2620|2623.8|2617.8|32
1732026600000|2024-11-19 14:30:00|2626.3|2620.3|2629.5|2623.5|2629.5|2623.5|2626.3|2620.3|77
1732026900000|2024-11-19 14:35:00|2629.8|2623.8|2629.8|2623.8|2631|2625|2627.8|2621.8|69
1732027200000|2024-11-19 14:40:00|2629.5|2623.5|2629.8|2623.8|2630.8|2624.8|2628.8|2622.8|55
1732027500000|2024-11-19 14:45:00|2630|2624|2629.8|2623.8|2631.3|2625.3|2628.8|2622.8|76
1732027800000|2024-11-19 14:50:00|2629.3|2623.3|2631|2625|2632.3|2626.3|2628.8|2622.8|97
1732028100000|2024-11-19 14:55:00|2631.3|2625.3|2634|2628|2634.3|2628.3|2630.3|2624.3|72
1732028400000|2024-11-19 15:00:00|2633.8|2627.8|2630.5|2624.5|2635.5|2629.5|2630.3|2624.3|86
1732028700000|2024-11-19 15:05:00|2630.3|2624.3|2630.8|2624.8|2631|2625|2629|2623|57
1732029000000|2024-11-19 15:10:00|2631|2625|2634|2628|2634.5|2628.5|2631|2625|61
1732029300000|2024-11-19 15:15:00|2634.3|2628.3|2633|2627|2635.3|2629.3|2631.3|2625.3|59
1732029600000|2024-11-19 15:20:00|2632.8|2626.8|2636|2630|2636|2630|2632|2626|47
1732029900000|2024-11-19 15:25:00|2635.8|2629.8|2634.8|2628.8|2636.8|2630.8|2634|2628|45
1732030200000|2024-11-19 15:30:00|2634.5|2628.5|2631.3|2625.3|2634.5|2628.5|2630.5|2624.5|79
1732030500000|2024-11-19 15:35:00|2631.5|2625.5|2635.8|2629.8|2636.3|2630.3|2631.3|2625.3|50
1732030800000|2024-11-19 15:40:00|2635.5|2629.5|2639.3|2633.3|2639.8|2633.8|2635.5|2629.5|28
1732031100000|2024-11-19 15:45:00|2639|2633|2636|2630|2639.8|2633.8|2636|2630|55
1732031400000|2024-11-19 15:50:00|2636.3|2630.3|2634|2628|2636.8|2630.8|2633.5|2627.5|47
1732031700000|2024-11-19 15:55:00|2634.3|2628.3|2634.3|2628.3|2635.8|2629.8|2633.5|2627.5|41
1732032000000|2024-11-19 16:00:00|2634.5|2628.5|2634|2628|2635.5|2629.5|2632.8|2626.8|55
1732032300000|2024-11-19 16:05:00|2634.3|2628.3|2638.8|2632.8|2640.3|2634.3|2634.3|2628.3|52
1732032600000|2024-11-19 16:10:00|2639|2633|2642.5|2636.5|2647|2641|2639|2633|91
1732032900000|2024-11-19 16:15:00|2642.3|2636.3|2655.8|2649.8|2657.1|2651.1|2642.3|2636.3|167
1732033200000|2024-11-19 16:20:00|2655.9|2649.9|2654.3|2648.3|2655.9|2649.9|2649.8|2643.8|120
1732033500000|2024-11-19 16:25:00|2654|2648|2643.4|2637.4|2654|2648|2643.3|2637.3|189
1732033800000|2024-11-19 16:30:00|2643.9|2637.9|2643|2637|2647.3|2641.3|2642.8|2636.8|87
1732034100000|2024-11-19 16:35:00|2642.8|2636.8|2644|2638|2644.5|2638.5|2641.3|2635.3|50
1732034400000|2024-11-19 16:40:00|2643.8|2637.8|2642.5|2636.5|2644.5|2638.5|2642|2636|37
1732034700000|2024-11-19 16:45:00|2642.3|2636.3|2639.5|2633.5|2644.5|2638.5|2639.5|2633.5|66
1732035000000|2024-11-19 16:50:00|2639.3|2633.3|2637|2631|2639.8|2633.8|2636|2630|84
1732035300000|2024-11-19 16:55:00|2636.5|2630.5|2642.3|2636.3|2642.3|2636.3|2636.5|2630.5|34
1732035600000|2024-11-19 17:00:00|2642|2636|2644.3|2638.3|2645|2639|2640|2634|32
1732035900000|2024-11-19 17:05:00|2644|2638|2643.3|2637.3|2644|2638|2642.8|2636.8|18
1732036200000|2024-11-19 17:10:00|2643.5|2637.5|2644|2638|2644.5|2638.5|2643.3|2637.3|14
1732036500000|2024-11-19 17:15:00|2644.3|2638.3|2647.8|2641.8|2648|2642|2643.8|2637.8|35
1732036800000|2024-11-19 17:20:00|2647.5|2641.5|2648|2642|2648|2642|2647|2641|9
1732037100000|2024-11-19 17:25:00|2648.3|2642.3|2654.5|2648.5|2654.5|2648.5|2648.3|2642.3|30
1732037400000|2024-11-19 17:30:00|2653|2647|2654.3|2648.3|2654.5|2648.5|2653|2647|22
1732037700000|2024-11-19 17:35:00|2655.3|2649.3|2654.8|2648.8|2657|2651|2654|2648|28
1732038000000|2024-11-19 17:40:00|2654.5|2648.5|2650|2644|2655|2649|2650|2644|41
1732038300000|2024-11-19 17:45:00|2650.3|2644.3|2647.3|2641.3|2650.3|2644.3|2647|2641|36
1732038600000|2024-11-19 17:50:00|2648|2642|2647.3|2641.3|2648|2642|2646.5|2640.5|17
1732038900000|2024-11-19 17:55:00|2647.5|2641.5|2647.8|2641.8|2648.3|2642.3|2647|2641|19
1732039200000|2024-11-19 18:00:00|2647.3|2641.3|2644.8|2638.8|2647.3|2641.3|2643.8|2637.8|21
1732039500000|2024-11-19 18:05:00|2645|2639|2648.3|2642.3|2648.5|2642.5|2644.8|2638.8|16
1732039800000|2024-11-19 18:10:00|2648.5|2642.5|2650|2644|2650|2644|2648.5|2642.5|14
1732040100000|2024-11-19 18:15:00|2650.3|2644.3|2649.3|2643.3|2650.3|2644.3|2649|2643|12
1732040400000|2024-11-19 18:20:00|2649.5|2643.5|2649.8|2643.8|2650.5|2644.5|2649.3|2643.3|16
1732040700000|2024-11-19 18:25:00|2650.3|2644.3|2649.5|2643.5|2651|2645|2649.5|2643.5|12
1732041000000|2024-11-19 18:30:00|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2647.8|2641.8|16
1732041300000|2024-11-19 18:35:00|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|15
1732041600000|2024-11-19 18:40:00|2650.5|2644.5|2651.3|2645.3|2652|2646|2650.5|2644.5|9
1732041900000|2024-11-19 18:45:00|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|5
1732042200000|2024-11-19 18:50:00|2651|2645|2649.5|2643.5|2652.3|2646.3|2648.3|2642.3|35
1732042500000|2024-11-19 18:55:00|2654|2639|2654.5|2639.5|2655|2640|2653.8|2638.8|9
1732064400000|2024-11-20 01:00:00|2657.4|2651.4|2657.1|2651.1|2658.8|2652.8|2655.9|2649.9|40
1732064700000|2024-11-20 01:05:00|2657.3|2651.3|2657.8|2651.8|2660|2654|2657|2651|59
1732065000000|2024-11-20 01:10:00|2658.3|2652.3|2656.3|2650.3|2659|2653|2655.8|2649.8|48
1732065300000|2024-11-20 01:15:00|2656|2650|2658.8|2652.8|2658.8|2652.8|2656|2650|49
1732065600000|2024-11-20 01:20:00|2658.5|2652.5|2658|2652|2658.8|2652.8|2656.3|2650.3|27
1732065900000|2024-11-20 01:25:00|2657.8|2651.8|2656.8|2650.8|2657.8|2651.8|2656.3|2650.3|23
1732066200000|2024-11-20 01:30:00|2656.5|2650.5|2658.5|2652.5|2658.5|2652.5|2655.5|2649.5|46
1732066500000|2024-11-20 01:35:00|2658.3|2652.3|2659.8|2653.8|2660|2654|2657.3|2651.3|39
1732066800000|2024-11-20 01:40:00|2660|2654|2659.3|2653.3|2660|2654|2657.8|2651.8|35
1732067100000|2024-11-20 01:45:00|2659.5|2653.5|2659.3|2653.3|2660.3|2654.3|2659|2653|22
1732067400000|2024-11-20 01:50:00|2659|2653|2659|2653|2659.3|2653.3|2658.3|2652.3|27
1732067700000|2024-11-20 01:55:00|2659.3|2653.3|2657.8|2651.8|2659.3|2653.3|2656.5|2650.5|34
1732068000000|2024-11-20 02:00:00|2657.5|2651.5|2654.8|2648.8|2659.6|2653.6|2654|2648|74
1732068300000|2024-11-20 02:05:00|2655|2649|2652.3|2646.3|2655.5|2649.5|2652.3|2646.3|22
1732068600000|2024-11-20 02:10:00|2652.5|2646.5|2658.8|2652.8|2658.8|2652.8|2651.5|2645.5|36
1732068900000|2024-11-20 02:15:00|2658.5|2652.5|2658.5|2652.5|2659|2653|2658.3|2652.3|9
1732069200000|2024-11-20 02:20:00|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2657.3|2651.3|7
1732069500000|2024-11-20 02:25:00|2659.8|2653.8|2660|2654|2660|2654|2659|2653|7
1732069800000|2024-11-20 02:30:00|2659.8|2653.8|2660.5|2654.5|2661|2655|2659.3|2653.3|37
1732070100000|2024-11-20 02:35:00|2660.8|2654.8|2660.8|2654.8|2661|2655|2660.3|2654.3|17
1732070400000|2024-11-20 02:40:00|2661|2655|2660.5|2654.5|2661|2655|2660.3|2654.3|7
1732070700000|2024-11-20 02:45:00|2660.3|2654.3|2667|2661|2667.9|2661.9|2660.3|2654.3|32
1732071000000|2024-11-20 02:50:00|2666.8|2660.8|2669.8|2663.8|2669.8|2663.8|2666.3|2660.3|49
1732071300000|2024-11-20 02:55:00|2670|2664|2670.5|2664.5|2671|2665|2669.3|2663.3|53
1732071600000|2024-11-20 03:00:00|2670.8|2664.8|2673.5|2667.5|2673.5|2667.5|2670.3|2664.3|35
1732071900000|2024-11-20 03:05:00|2673.8|2667.8|2674.3|2668.3|2674.8|2668.8|2671.8|2665.8|49
1732072200000|2024-11-20 03:10:00|2674|2668|2674|2668|2674.5|2668.5|2672.3|2666.3|33
1732072500000|2024-11-20 03:15:00|2674.5|2668.5|2676.3|2670.3|2676.3|2670.3|2674|2668|41
1732072800000|2024-11-20 03:20:00|2676|2670|2674.8|2668.8|2676.3|2670.3|2674.3|2668.3|56
1732073100000|2024-11-20 03:25:00|2674.5|2668.5|2676|2667|2676|2669.3|2672.8|2665.8|36
1732073400000|2024-11-20 03:30:00|2675.5|2666.5|2675|2669|2675.5|2669|2673.5|2666.5|14
1732073700000|2024-11-20 03:35:00|2674.8|2668.8|2676|2670|2676|2670|2674.5|2668.5|8
1732074000000|2024-11-20 03:40:00|2675.8|2669.8|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|3
1732074300000|2024-11-20 03:45:00|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|6
1732074600000|2024-11-20 03:50:00|2676|2670|2676.5|2670.5|2676.5|2670.5|2675.5|2669.5|11
1732074900000|2024-11-20 03:55:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676|2670|6
1732075200000|2024-11-20 04:00:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676|2670|4
1732075500000|2024-11-20 04:05:00|2676.8|2670.8|2676.8|2670.8|2677|2671|2676|2670|10
1732075800000|2024-11-20 04:10:00|2677|2671|2677.5|2671.5|2677.8|2671.8|2676.5|2670.5|20
1732076100000|2024-11-20 04:15:00|2677.3|2671.3|2679.8|2673.8|2680.8|2674.8|2676.5|2670.5|32
1732076400000|2024-11-20 04:20:00|2680|2674|2681.3|2675.3|2681.3|2675.3|2679.3|2673.3|23
1732076700000|2024-11-20 04:25:00|2681|2675|2681.5|2675.5|2682|2676|2680.5|2674.5|19
1732077000000|2024-11-20 04:30:00|2681.3|2675.3|2680.5|2674.5|2681.5|2675.5|2680|2674|18
1732077300000|2024-11-20 04:35:00|2680.8|2674.8|2681|2675|2681|2675|2680|2674|14
1732077600000|2024-11-20 04:40:00|2680.8|2674.8|2681|2675|2681|2675|2680|2674|7
1732077900000|2024-11-20 04:45:00|2681.3|2675.3|2680.5|2674.5|2682|2676|2680|2674|19
1732078200000|2024-11-20 04:50:00|2680.3|2674.3|2680.8|2674.8|2680.8|2674.8|2680|2674|13
1732078500000|2024-11-20 04:55:00|2681|2675|2679.5|2673.5|2681.5|2675.5|2679|2673|10
1732078800000|2024-11-20 05:00:00|2679.8|2673.8|2679.5|2673.5|2680.5|2674.5|2679|2673|21
1732079100000|2024-11-20 05:05:00|2679.8|2673.8|2681|2675|2681|2675|2679.8|2673.8|6
1732079400000|2024-11-20 05:10:00|2681.3|2675.3|2681.8|2675.8|2681.8|2675.8|2680.3|2674.3|11
1732079700000|2024-11-20 05:15:00|2681.5|2675.5|2680.8|2674.8|2682|2676|2680.3|2674.3|13
1732080000000|2024-11-20 05:20:00|2681.8|2675.8|2681.8|2675.8|2682.8|2676.8|2680.5|2674.5|20
1732080300000|2024-11-20 05:25:00|2682|2676|2682|2673|2682.3|2676|2680.5|2673|19
1732080600000|2024-11-20 05:30:00|2681.8|2672.8|2677|2671|2681.8|2672.8|2676.5|2669|74
1732080900000|2024-11-20 05:35:00|2676.8|2670.8|2681.5|2675.5|2682.3|2676.3|2675.3|2669.3|107
1732081200000|2024-11-20 05:40:00|2681.8|2675.8|2686.8|2680.8|2687.5|2681.5|2681.5|2675.5|93
1732081500000|2024-11-20 05:45:00|2687|2681|2684|2678|2687|2681|2684|2678|58
1732081800000|2024-11-20 05:50:00|2683.8|2677.8|2682.8|2676.8|2685.5|2679.5|2682|2676|65
1732082100000|2024-11-20 05:55:00|2682.5|2676.5|2681.8|2675.8|2683.3|2677.3|2681|2675|49
1732082400000|2024-11-20 06:00:00|2682.3|2676.3|2684.3|2678.3|2684.8|2678.8|2681.8|2675.8|63
1732082700000|2024-11-20 06:05:00|2684|2678|2685.3|2679.3|2685.3|2679.3|2682.5|2676.5|41
1732083000000|2024-11-20 06:10:00|2685.5|2679.5|2686|2680|2686|2680|2683.5|2677.5|51
1732083300000|2024-11-20 06:15:00|2686.3|2680.3|2683.8|2677.8|2688|2682|2683.8|2677.8|75
1732083600000|2024-11-20 06:20:00|2683.5|2677.5|2682.5|2676.5|2683.5|2677.5|2680.3|2674.3|37
1732083900000|2024-11-20 06:25:00|2682.3|2676.3|2684|2678|2684.8|2678.8|2682.3|2676.3|36
1732084200000|2024-11-20 06:30:00|2683.8|2677.8|2686|2680|2687.3|2681.3|2683.8|2677.8|46
1732084500000|2024-11-20 06:35:00|2686.3|2680.3|2688.3|2682.3|2688.5|2682.5|2686|2680|40
1732084800000|2024-11-20 06:40:00|2688|2682|2691.5|2685.5|2691.8|2685.8|2688|2682|51
1732085100000|2024-11-20 06:45:00|2691.3|2685.3|2692.3|2686.3|2693.3|2687.3|2690.8|2684.8|56
1732085400000|2024-11-20 06:50:00|2692.5|2686.5|2694|2688|2694.8|2688.8|2692.3|2686.3|32
1732085700000|2024-11-20 06:55:00|2693.8|2687.8|2694.8|2685.8|2696|2688.8|2690.8|2684.8|50
1732086000000|2024-11-20 07:00:00|2695|2686|2694|2688|2696|2689.5|2693.8|2685.8|32
1732086300000|2024-11-20 07:05:00|2693.8|2687.8|2693|2687|2693.8|2687.8|2691.8|2685.8|21
1732086600000|2024-11-20 07:10:00|2693.3|2687.3|2694.3|2688.3|2695.8|2689.8|2692.8|2686.8|38
1732086900000|2024-11-20 07:15:00|2694.8|2688.8|2692.3|2686.3|2694.8|2688.8|2691|2685|35
1732087200000|2024-11-20 07:20:00|2692.5|2686.5|2691.8|2685.8|2692.8|2686.8|2688.5|2682.5|38
1732087500000|2024-11-20 07:25:00|2691.5|2685.5|2691.5|2685.5|2692.8|2686.8|2690|2684|39
1732087800000|2024-11-20 07:30:00|2691.3|2685.3|2692|2686|2692.3|2686.3|2690.3|2684.3|27
1732088100000|2024-11-20 07:35:00|2691.5|2685.5|2692|2686|2692.8|2686.8|2690.5|2684.5|25
1732088400000|2024-11-20 07:40:00|2691.8|2685.8|2693|2687|2693.8|2687.8|2691.5|2685.5|26
1732088700000|2024-11-20 07:45:00|2692.8|2686.8|2692|2686|2693.8|2687.8|2692|2686|37
1732089000000|2024-11-20 07:50:00|2692.5|2686.5|2692.5|2686.5|2692.8|2686.8|2691.5|2685.5|32
1732089300000|2024-11-20 07:55:00|2692.8|2686.8|2690|2684|2693.8|2687.8|2690|2684|38
1732089600000|2024-11-20 08:00:00|2689.8|2683.8|2693.5|2687.5|2693.5|2687.5|2688.3|2682.3|81
1732089900000|2024-11-20 08:05:00|2693.8|2687.8|2687.8|2681.8|2693.8|2687.8|2687.5|2681.5|72
1732090200000|2024-11-20 08:10:00|2688|2682|2693|2687|2693.3|2687.3|2686.8|2680.8|91
1732090500000|2024-11-20 08:15:00|2693.3|2687.3|2694|2688|2694.3|2688.3|2691.5|2685.5|40
1732090800000|2024-11-20 08:20:00|2694.3|2688.3|2691.5|2685.5|2694.3|2688.3|2691|2685|37
1732091100000|2024-11-20 08:25:00|2691.3|2685.3|2686.5|2680.5|2691.5|2685.5|2686.5|2680.5|68
1732091400000|2024-11-20 08:30:00|2686.8|2680.8|2687.5|2681.5|2687.5|2681.5|2686|2680|34
1732091700000|2024-11-20 08:35:00|2687.3|2681.3|2683|2677|2687.5|2681.5|2683|2677|33
1732092000000|2024-11-20 08:40:00|2683.3|2677.3|2682.8|2676.8|2685|2679|2682|2676|45
1732092300000|2024-11-20 08:45:00|2683|2677|2684|2678|2685.3|2679.3|2682.8|2676.8|54
1732092600000|2024-11-20 08:50:00|2684.3|2678.3|2682.8|2676.8|2686|2680|2682.8|2676.8|42
1732092900000|2024-11-20 08:55:00|2683|2677|2685.8|2679.8|2686.3|2680.3|2683|2677|31
1732093200000|2024-11-20 09:00:00|2685.5|2679.5|2685.8|2679.8|2687|2681|2683.3|2677.3|74
1732093500000|2024-11-20 09:05:00|2686|2680|2685.5|2679.5|2686.8|2680.8|2684.3|2678.3|48
1732093800000|2024-11-20 09:10:00|2685.8|2679.8|2692|2686|2692.5|2686.5|2685.8|2679.8|39
1732094100000|2024-11-20 09:15:00|2691.8|2685.8|2692.5|2686.5|2692.8|2686.8|2691.3|2685.3|37
1732094400000|2024-11-20 09:20:00|2692.3|2686.3|2689.3|2683.3|2692.3|2686.3|2689|2683|42
1732094700000|2024-11-20 09:25:00|2689|2683|2688|2682|2690|2684|2686.8|2680.8|51
1732095000000|2024-11-20 09:30:00|2688.3|2682.3|2682.5|2676.5|2688.3|2682.3|2681.8|2675.8|65
1732095300000|2024-11-20 09:35:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2681|2675|32
1732095600000|2024-11-20 09:40:00|2682.3|2676.3|2681.5|2675.5|2682.5|2676.5|2680.8|2674.8|28
1732095900000|2024-11-20 09:45:00|2681.8|2675.8|2680.8|2674.8|2682.3|2676.3|2680.3|2674.3|32
1732096200000|2024-11-20 09:50:00|2681|2675|2680.5|2674.5|2681|2675|2679.3|2673.3|28
1732096500000|2024-11-20 09:55:00|2680.8|2674.8|2684|2678|2684|2678|2679.8|2673.8|43
1732096800000|2024-11-20 10:00:00|2684.3|2678.3|2682.3|2676.3|2684.5|2678.5|2682.3|2676.3|41
1732097100000|2024-11-20 10:05:00|2682|2676|2680.8|2674.8|2682.3|2676.3|2680.5|2674.5|39
1732097400000|2024-11-20 10:10:00|2680.5|2674.5|2681.5|2675.5|2682.8|2676.8|2680|2674|33
1732097700000|2024-11-20 10:15:00|2681.8|2675.8|2681.3|2675.3|2682.8|2676.8|2680.3|2674.3|32
1732098000000|2024-11-20 10:20:00|2681|2675|2680.5|2674.5|2681.5|2675.5|2680.3|2674.3|41
1732098300000|2024-11-20 10:25:00|2680.8|2674.8|2683.5|2677.5|2684.3|2678.3|2680.8|2674.8|38
1732098600000|2024-11-20 10:30:00|2683.8|2677.8|2680|2674|2683.8|2677.8|2680|2674|40
1732098900000|2024-11-20 10:35:00|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679|2673|11
1732099200000|2024-11-20 10:40:00|2680|2674|2676.8|2670.8|2681|2675|2676|2670|32
1732099500000|2024-11-20 10:45:00|2677|2671|2675.8|2669.8|2678.3|2672.3|2675.8|2669.8|19
1732099800000|2024-11-20 10:50:00|2675.5|2669.5|2677.3|2671.3|2677.5|2671.5|2673.8|2667.8|35
1732100100000|2024-11-20 10:55:00|2677|2671|2677|2671|2677.8|2671.8|2673.5|2667.5|68
1732100400000|2024-11-20 11:00:00|2676.8|2670.8|2671.8|2665.8|2676.8|2670.8|2671.3|2665.3|82
1732100700000|2024-11-20 11:05:00|2672|2666|2670|2664|2672.8|2666.8|2669.5|2663.5|41
1732101000000|2024-11-20 11:10:00|2669.8|2663.8|2669.5|2663.5|2670.3|2664.3|2666.8|2660.8|40
1732101300000|2024-11-20 11:15:00|2669.3|2663.3|2668.5|2662.5|2669.3|2663.3|2668.3|2662.3|36
1732101600000|2024-11-20 11:20:00|2668.8|2662.8|2671|2665|2671.3|2665.3|2668.5|2662.5|16
1732101900000|2024-11-20 11:25:00|2671.3|2665.3|2673.8|2667.8|2674.8|2668.8|2671.3|2665.3|48
1732102200000|2024-11-20 11:30:00|2673.5|2667.5|2672.3|2666.3|2674.8|2668.8|2671.5|2665.5|48
1732102500000|2024-11-20 11:35:00|2672|2666|2673.3|2667.3|2675|2669|2672|2666|36
1732102800000|2024-11-20 11:40:00|2673|2667|2671.5|2665.5|2673.3|2667.3|2671.3|2665.3|38
1732103100000|2024-11-20 11:45:00|2671.3|2665.3|2671.8|2665.8|2672|2666|2670.3|2664.3|41
1732103400000|2024-11-20 11:50:00|2672|2666|2673.8|2667.8|2673.8|2667.8|2670.5|2664.5|27
1732103700000|2024-11-20 11:55:00|2674|2668|2678|2672|2680.8|2674.8|2673.8|2667.8|131
1732104000000|2024-11-20 12:00:00|2677.8|2671.8|2678|2672|2679.5|2673.5|2677|2671|53
1732104300000|2024-11-20 12:05:00|2678.3|2672.3|2675.8|2669.8|2678.8|2672.8|2675|2669|27
1732104600000|2024-11-20 12:10:00|2676|2670|2674.3|2668.3|2676.8|2670.8|2673.8|2667.8|38
1732104900000|2024-11-20 12:15:00|2674.5|2668.5|2675.3|2669.3|2675.8|2669.8|2674.3|2668.3|32
1732105200000|2024-11-20 12:20:00|2675|2669|2670.5|2664.5|2675|2669|2670.5|2664.5|44
1732105500000|2024-11-20 12:25:00|2670.3|2664.3|2670|2664|2671.3|2665.3|2669.5|2663.5|53
1732105800000|2024-11-20 12:30:00|2670.3|2664.3|2666.5|2660.5|2670.8|2664.8|2666|2660|38
1732106100000|2024-11-20 12:35:00|2666.8|2660.8|2666.3|2660.3|2669.5|2663.5|2665.5|2659.5|51
1732106400000|2024-11-20 12:40:00|2666.5|2660.5|2662.8|2656.8|2666.8|2660.8|2662|2656|31
1732106700000|2024-11-20 12:45:00|2663|2657|2666|2660|2667.3|2661.3|2663|2657|48
1732107000000|2024-11-20 12:50:00|2666.3|2660.3|2670.8|2664.8|2671.8|2665.8|2665|2659|63
1732107300000|2024-11-20 12:55:00|2671|2665|2681.1|2675.1|2681.9|2675.9|2670.3|2664.3|116
1732107600000|2024-11-20 13:00:00|2680.9|2674.9|2677|2671|2682.1|2676.1|2674.9|2668.9|119
1732107900000|2024-11-20 13:05:00|2676.8|2670.8|2676|2670|2679|2673|2675.8|2669.8|70
1732108200000|2024-11-20 13:10:00|2676.3|2670.3|2676|2670|2676.8|2670.8|2675|2669|47
1732108500000|2024-11-20 13:15:00|2676.3|2670.3|2675.8|2669.8|2677.5|2671.5|2675.3|2669.3|49
1732108800000|2024-11-20 13:20:00|2676|2670|2678.8|2672.8|2678.8|2672.8|2674.3|2668.3|53
1732109100000|2024-11-20 13:25:00|2679|2673|2675.5|2669.5|2679.5|2673.5|2675.5|2669.5|65
1732109400000|2024-11-20 13:30:00|2675.3|2669.3|2677.8|2671.8|2678.3|2672.3|2674.3|2668.3|34
1732109700000|2024-11-20 13:35:00|2678|2672|2676.5|2670.5|2678|2672|2676.3|2670.3|45
1732110000000|2024-11-20 13:40:00|2676.3|2670.3|2674.5|2668.5|2676.8|2670.8|2674.3|2668.3|38
1732110300000|2024-11-20 13:45:00|2674.8|2668.8|2676.5|2670.5|2676.8|2670.8|2674.3|2668.3|37
1732110600000|2024-11-20 13:50:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2674.8|2668.8|37
1732110900000|2024-11-20 13:55:00|2677|2671|2677.5|2671.5|2678|2672|2677|2671|114
1732111200000|2024-11-20 14:00:00|2677.3|2671.3|2677.3|2671.3|2677.8|2671.8|2676.5|2670.5|90
1732111500000|2024-11-20 14:05:00|2677|2671|2672.8|2666.8|2677|2671|2670.8|2664.8|48
1732111800000|2024-11-20 14:10:00|2672.5|2666.5|2675|2669|2675.8|2669.8|2671.3|2665.3|62
1732112100000|2024-11-20 14:15:00|2674.8|2668.8|2673.8|2667.8|2675.5|2669.5|2673.8|2667.8|42
1732112400000|2024-11-20 14:20:00|2673.5|2667.5|2671.8|2665.8|2673.5|2667.5|2664.8|2658.8|111
1732112700000|2024-11-20 14:25:00|2671.5|2665.5|2673.3|2667.3|2673.5|2667.5|2668.6|2662.6|50
1732113000000|2024-11-20 14:30:00|2673|2667|2667.3|2661.3|2673|2667|2666.3|2660.3|75
1732113300000|2024-11-20 14:35:00|2667|2661|2668.3|2662.3|2668.5|2662.5|2665.5|2659.5|40
1732113600000|2024-11-20 14:40:00|2668|2662|2670.5|2664.5|2670.8|2664.8|2666.8|2660.8|58
1732113900000|2024-11-20 14:45:00|2670.3|2664.3|2670.8|2664.8|2672|2666|2669.3|2663.3|44
1732114200000|2024-11-20 14:50:00|2671|2665|2668.5|2662.5|2671|2665|2668|2662|49
1732114500000|2024-11-20 14:55:00|2668.3|2662.3|2666|2660|2669.5|2663.5|2666|2660|43
1732114800000|2024-11-20 15:00:00|2666.3|2660.3|2661.8|2655.8|2666.8|2660.8|2659.5|2653.5|54
1732115100000|2024-11-20 15:05:00|2662|2656|2661.5|2655.5|2662|2656|2658|2652|79
1732115400000|2024-11-20 15:10:00|2661.3|2655.3|2662.5|2656.5|2662.5|2656.5|2660.5|2654.5|48
1732115700000|2024-11-20 15:15:00|2662.3|2656.3|2661.5|2655.5|2662.5|2656.5|2660.8|2654.8|36
1732116000000|2024-11-20 15:20:00|2661.3|2655.3|2661|2655|2662.5|2656.5|2660.5|2654.5|46
1732116300000|2024-11-20 15:25:00|2660.8|2654.8|2660.8|2654.8|2662.8|2656.8|2660.5|2654.5|77
1732116600000|2024-11-20 15:30:00|2661|2655|2661.3|2655.3|2661.5|2655.5|2659|2653|49
1732116900000|2024-11-20 15:35:00|2661|2655|2658|2652|2661.5|2655.5|2656.5|2650.5|47
1732117200000|2024-11-20 15:40:00|2658.3|2652.3|2650.3|2644.3|2658.3|2652.3|2650.3|2644.3|78
1732117500000|2024-11-20 15:45:00|2650.5|2644.5|2650|2644|2652.3|2646.3|2649.8|2643.8|44
1732117800000|2024-11-20 15:50:00|2650.3|2644.3|2644.5|2638.5|2650.3|2644.3|2643.5|2637.5|85
1732118100000|2024-11-20 15:55:00|2644|2638|2646.3|2640.3|2646.8|2640.8|2644|2638|56
1732118400000|2024-11-20 16:00:00|2646.5|2640.5|2649.3|2643.3|2649.3|2643.3|2646.5|2640.5|54
1732118700000|2024-11-20 16:05:00|2649|2643|2648.5|2642.5|2649.3|2643.3|2647.8|2641.8|38
1732119000000|2024-11-20 16:10:00|2648.3|2642.3|2644|2638|2649|2643|2641.8|2635.8|69
1732119300000|2024-11-20 16:15:00|2643.8|2637.8|2642.3|2636.3|2644.5|2638.5|2639.8|2633.8|70
1732119600000|2024-11-20 16:20:00|2642|2636|2638.8|2632.8|2644.5|2638.5|2636.8|2630.8|106
1732119900000|2024-11-20 16:25:00|2638.5|2632.5|2649|2643|2651.4|2645.4|2638.5|2632.5|196
1732120200000|2024-11-20 16:30:00|2648.8|2642.8|2643.3|2637.3|2648.8|2642.8|2643|2637|60
1732120500000|2024-11-20 16:35:00|2643|2637|2645.5|2639.5|2646.3|2640.3|2642.8|2636.8|64
1732120800000|2024-11-20 16:40:00|2646.3|2640.3|2641.8|2635.8|2646.5|2640.5|2639.5|2633.5|71
1732121100000|2024-11-20 16:45:00|2641.5|2635.5|2639.5|2633.5|2642.8|2636.8|2639.3|2633.3|38
1732121400000|2024-11-20 16:50:00|2639.8|2633.8|2641.3|2635.3|2644|2638|2639.8|2633.8|34
1732121700000|2024-11-20 16:55:00|2641|2635|2641|2635|2641.8|2635.8|2638.8|2632.8|46
1732122000000|2024-11-20 17:00:00|2640.8|2634.8|2636.8|2630.8|2640.8|2634.8|2636.3|2630.3|50
1732122300000|2024-11-20 17:05:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2636.3|2630.3|26
1732122600000|2024-11-20 17:10:00|2636.8|2630.8|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|7
1732122900000|2024-11-20 17:15:00|2636.5|2630.5|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|12
1732123200000|2024-11-20 17:20:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|5
1732123500000|2024-11-20 17:25:00|2635.8|2629.8|2634.8|2628.8|2636.3|2630.3|2634.8|2628.8|21
1732123800000|2024-11-20 17:30:00|2635|2629|2638.3|2632.3|2638.3|2632.3|2635|2629|23
1732124100000|2024-11-20 17:35:00|2638|2632|2640.5|2634.5|2640.5|2634.5|2637.5|2631.5|31
1732124400000|2024-11-20 17:40:00|2640.8|2634.8|2640.3|2634.3|2641|2635|2640|2634|10
1732124700000|2024-11-20 17:45:00|2640.5|2634.5|2637.8|2631.8|2640.5|2634.5|2636.5|2630.5|18
1732125000000|2024-11-20 17:50:00|2638.3|2632.3|2636.8|2630.8|2639|2633|2636.5|2630.5|17
1732125300000|2024-11-20 17:55:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2635.8|2629.8|22
1732125600000|2024-11-20 18:00:00|2636.8|2630.8|2639.8|2633.8|2640.3|2634.3|2636.5|2630.5|29
1732125900000|2024-11-20 18:05:00|2639.5|2633.5|2638.5|2632.5|2640|2634|2638.5|2632.5|10
1732126200000|2024-11-20 18:10:00|2638.8|2632.8|2641|2635|2641.5|2635.5|2638.8|2632.8|19
1732126500000|2024-11-20 18:15:00|2640.8|2634.8|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|12
1732126800000|2024-11-20 18:20:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|5
1732127100000|2024-11-20 18:25:00|2638.3|2632.3|2638|2632|2638.5|2632.5|2637.8|2631.8|28
1732127400000|2024-11-20 18:30:00|2638.3|2632.3|2637.5|2631.5|2638.3|2632.3|2637.5|2631.5|4
1732127700000|2024-11-20 18:35:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|4
1732128000000|2024-11-20 18:40:00|2637.3|2631.3|2636.3|2630.3|2637.3|2631.3|2636|2630|12
1732128300000|2024-11-20 18:45:00|2635.5|2629.5|2635.8|2629.8|2636.3|2630.3|2634.8|2628.8|11
1732128600000|2024-11-20 18:50:00|2635.5|2629.5|2634.8|2628.8|2635.5|2629.5|2634|2628|17
1732128900000|2024-11-20 18:55:00|2633.8|2627.8|2638.3|2623.3|2640|2629|2633.8|2623.3|8
1732150800000|2024-11-21 01:00:00|2641.3|2635.3|2642.4|2636.4|2643.3|2637.3|2638.9|2632.9|87
1732151100000|2024-11-21 01:05:00|2642.6|2636.6|2640.8|2634.8|2643.4|2637.4|2640.3|2634.3|41
1732151400000|2024-11-21 01:10:00|2641|2635|2641.3|2635.3|2641.5|2635.5|2639.3|2633.3|24
1732151700000|2024-11-21 01:15:00|2641.5|2635.5|2642.3|2636.3|2643.8|2637.8|2641|2635|26
1732152000000|2024-11-21 01:20:00|2642|2636|2643.5|2637.5|2644.3|2638.3|2640.3|2634.3|37
1732152300000|2024-11-21 01:25:00|2643.3|2637.3|2644.3|2638.3|2646.3|2640.3|2643|2637|46
1732152600000|2024-11-21 01:30:00|2644|2638|2644.3|2638.3|2645.8|2639.8|2643.3|2637.3|31
1732152900000|2024-11-21 01:35:00|2644|2638|2646.5|2640.5|2648.3|2642.3|2643.3|2637.3|54
1732153200000|2024-11-21 01:40:00|2646.8|2640.8|2647.3|2641.3|2649|2643|2646.8|2640.8|28
1732153500000|2024-11-21 01:45:00|2647.5|2641.5|2646.3|2640.3|2648.5|2642.5|2646.3|2640.3|26
1732153800000|2024-11-21 01:50:00|2646|2640|2646|2640|2647.8|2641.8|2646|2640|28
1732154100000|2024-11-21 01:55:00|2645.8|2639.8|2647.8|2641.8|2648|2642|2645|2639|20
1732154400000|2024-11-21 02:00:00|2648|2642|2647.5|2641.5|2648.5|2642.5|2646.3|2640.3|45
1732154700000|2024-11-21 02:05:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646|2640|19
1732155000000|2024-11-21 02:10:00|2646.5|2640.5|2638.3|2632.3|2649.3|2643.3|2638.3|2632.3|63
1732155300000|2024-11-21 02:15:00|2638.5|2632.5|2641|2635|2643|2637|2638.5|2632.5|34
1732155600000|2024-11-21 02:20:00|2641.3|2635.3|2640|2634|2641.8|2635.8|2640|2634|12
1732155900000|2024-11-21 02:25:00|2640.3|2634.3|2641|2635|2642.5|2636.5|2640.3|2634.3|18
1732156200000|2024-11-21 02:30:00|2641.3|2635.3|2642|2636|2644.3|2638.3|2641.3|2635.3|41
1732156500000|2024-11-21 02:35:00|2642.3|2636.3|2639.3|2633.3|2643.3|2637.3|2639.3|2633.3|44
1732156800000|2024-11-21 02:40:00|2639|2633|2636|2630|2639.3|2633.3|2634.8|2628.8|42
1732157100000|2024-11-21 02:45:00|2636.3|2630.3|2637.8|2631.8|2638.5|2632.5|2636.3|2630.3|35
1732157400000|2024-11-21 02:50:00|2638|2632|2639|2633|2639.8|2633.8|2637|2631|38
1732157700000|2024-11-21 02:55:00|2639.3|2633.3|2642|2636|2642|2636|2639|2633|40
1732158000000|2024-11-21 03:00:00|2641.8|2635.8|2642.5|2636.5|2643.3|2637.3|2641.8|2635.8|49
1732158300000|2024-11-21 03:05:00|2642.3|2636.3|2641.5|2635.5|2643.5|2637.5|2641.3|2635.3|31
1732158600000|2024-11-21 03:10:00|2641.8|2635.8|2642.5|2636.5|2643.5|2637.5|2641.3|2635.3|37
1732158900000|2024-11-21 03:15:00|2642.3|2636.3|2642|2636|2643.8|2637.8|2641.8|2635.8|39
1732159200000|2024-11-21 03:20:00|2642.3|2636.3|2643|2637|2643.5|2637.5|2642|2636|14
1732159500000|2024-11-21 03:25:00|2643.3|2637.3|2646|2637|2646.5|2640.3|2643.3|2636.8|36
1732159800000|2024-11-21 03:30:00|2646.3|2637.3|2645.5|2639.5|2646.3|2639.8|2644.8|2637.3|12
1732160100000|2024-11-21 03:35:00|2645.8|2639.8|2646|2640|2646.3|2640.3|2645.8|2639.8|10
1732160400000|2024-11-21 03:40:00|2645.8|2639.8|2646.8|2640.8|2647.5|2641.5|2645.8|2639.8|17
1732160700000|2024-11-21 03:45:00|2646.5|2640.5|2646.5|2640.5|2647.3|2641.3|2646|2640|15
1732161000000|2024-11-21 03:50:00|2646.3|2640.3|2647|2641|2647.5|2641.5|2645|2639|18
1732161300000|2024-11-21 03:55:00|2647.3|2641.3|2647.5|2641.5|2648|2642|2647|2641|8
1732161600000|2024-11-21 04:00:00|2647.8|2641.8|2648.8|2642.8|2649.5|2643.5|2647.8|2641.8|12
1732161900000|2024-11-21 04:05:00|2648.5|2642.5|2647.5|2641.5|2648.5|2642.5|2647.5|2641.5|7
1732162200000|2024-11-21 04:10:00|2647.8|2641.8|2647.5|2641.5|2648.5|2642.5|2647.5|2641.5|13
1732162500000|2024-11-21 04:15:00|2647.8|2641.8|2646.5|2640.5|2647.8|2641.8|2646.3|2640.3|11
1732162800000|2024-11-21 04:20:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2645.5|2639.5|9
1732163100000|2024-11-21 04:25:00|2646.3|2640.3|2646.5|2640.5|2647.3|2641.3|2645.5|2639.5|19
1732163400000|2024-11-21 04:30:00|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.3|2640.3|15
1732163700000|2024-11-21 04:35:00|2647|2641|2647|2641|2647|2641|2647|2641|1
1732164000000|2024-11-21 04:40:00|2646.3|2640.3|2642.3|2636.3|2646.5|2640.5|2642.3|2636.3|12
1732164300000|2024-11-21 04:45:00|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|6
1732164600000|2024-11-21 04:50:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1732164900000|2024-11-21 04:55:00|2641.5|2635.5|2639|2633|2641.5|2635.5|2639|2633|10
1732165200000|2024-11-21 05:00:00|2638.8|2632.8|2638|2632|2639|2633|2638|2632|12
1732165500000|2024-11-21 05:05:00|2637.8|2631.8|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|5
1732165800000|2024-11-21 05:10:00|2637.5|2631.5|2636.3|2630.3|2638.3|2632.3|2635.5|2629.5|12
1732166100000|2024-11-21 05:15:00|2635.8|2629.8|2637|2631|2639.3|2633.3|2635.5|2629.5|33
1732166400000|2024-11-21 05:20:00|2637.3|2631.3|2638.8|2632.8|2639|2633|2637.3|2631.3|9
1732166700000|2024-11-21 05:25:00|2639|2633|2642|2633|2642|2635.5|2639|2632.5|22
1732167000000|2024-11-21 05:30:00|2642.3|2633.3|2643|2637|2643.3|2637.3|2641|2632.8|52
1732167300000|2024-11-21 05:35:00|2643.3|2637.3|2643.5|2637.5|2644.5|2638.5|2642.3|2636.3|29
1732167600000|2024-11-21 05:40:00|2643.8|2637.8|2648.3|2642.3|2648.5|2642.5|2643.8|2637.8|38
1732167900000|2024-11-21 05:45:00|2648.5|2642.5|2651.8|2645.8|2652.5|2646.5|2648|2642|63
1732168200000|2024-11-21 05:50:00|2652|2646|2649.8|2643.8|2653.3|2647.3|2649.5|2643.5|56
1732168500000|2024-11-21 05:55:00|2649.5|2643.5|2649.5|2643.5|2651.5|2645.5|2649.5|2643.5|32
1732168800000|2024-11-21 06:00:00|2649.3|2643.3|2644.5|2638.5|2649.3|2643.3|2644|2638|199
1732169100000|2024-11-21 06:05:00|2644.8|2638.8|2639.8|2633.8|2645|2639|2638.5|2632.5|144
1732169400000|2024-11-21 06:10:00|2640|2634|2641.3|2635.3|2642.8|2636.8|2640|2634|75
1732169700000|2024-11-21 06:15:00|2641.5|2635.5|2642.5|2636.5|2643.8|2637.8|2639.3|2633.3|68
1732170000000|2024-11-21 06:20:00|2642.8|2636.8|2641.3|2635.3|2642.8|2636.8|2640.5|2634.5|52
1732170300000|2024-11-21 06:25:00|2641.5|2635.5|2645|2639|2645.8|2639.8|2641.5|2635.5|52
1732170600000|2024-11-21 06:30:00|2645.3|2639.3|2644.5|2638.5|2646.3|2640.3|2644.5|2638.5|47
1732170900000|2024-11-21 06:35:00|2644.8|2638.8|2643|2637|2645|2639|2643|2637|52
1732171200000|2024-11-21 06:40:00|2643.3|2637.3|2645|2639|2645.8|2639.8|2643.3|2637.3|43
1732171500000|2024-11-21 06:45:00|2645.3|2639.3|2643.8|2637.8|2645.5|2639.5|2643.3|2637.3|27
1732171800000|2024-11-21 06:50:00|2644|2638|2644.3|2638.3|2647|2641|2643.8|2637.8|35
1732172100000|2024-11-21 06:55:00|2644|2638|2643.8|2634.8|2645.3|2638.3|2642.5|2634.8|39
1732172400000|2024-11-21 07:00:00|2644|2635|2643.8|2637.8|2645.3|2638.5|2642.5|2635|38
1732172700000|2024-11-21 07:05:00|2643.5|2637.5|2642.8|2636.8|2645.3|2639.3|2641.5|2635.5|35
1732173000000|2024-11-21 07:10:00|2643|2637|2642.3|2636.3|2643.3|2637.3|2641.3|2635.3|23
1732173300000|2024-11-21 07:15:00|2642|2636|2642.8|2636.8|2644.5|2638.5|2641.8|2635.8|36
1732173600000|2024-11-21 07:20:00|2643|2637|2643|2637|2643.5|2637.5|2642.5|2636.5|19
1732173900000|2024-11-21 07:25:00|2643.3|2637.3|2636.3|2630.3|2643.3|2637.3|2635|2629|81
1732174200000|2024-11-21 07:30:00|2636.5|2630.5|2637.8|2631.8|2640.3|2634.3|2636.5|2630.5|48
1732174500000|2024-11-21 07:35:00|2638|2632|2639.5|2633.5|2640|2634|2638|2632|45
1732174800000|2024-11-21 07:40:00|2639.8|2633.8|2641.5|2635.5|2642|2636|2639.5|2633.5|27
1732175100000|2024-11-21 07:45:00|2641.3|2635.3|2640.8|2634.8|2642|2636|2640.5|2634.5|27
1732175400000|2024-11-21 07:50:00|2640.5|2634.5|2640.8|2634.8|2642.8|2636.8|2640.5|2634.5|30
1732175700000|2024-11-21 07:55:00|2641.5|2635.5|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|22
1732176000000|2024-11-21 08:00:00|2643|2637|2640.3|2634.3|2646.3|2640.3|2640|2634|84
1732176300000|2024-11-21 08:05:00|2640|2634|2640.8|2634.8|2640.8|2634.8|2636|2630|93
1732176600000|2024-11-21 08:10:00|2641|2635|2644.3|2638.3|2645.5|2639.5|2640.5|2634.5|42
1732176900000|2024-11-21 08:15:00|2644|2638|2640.3|2634.3|2644|2638|2639.3|2633.3|83
1732177200000|2024-11-21 08:20:00|2640.5|2634.5|2641|2635|2642.8|2636.8|2640.3|2634.3|86
1732177500000|2024-11-21 08:25:00|2640.8|2634.8|2644.5|2638.5|2647.5|2641.5|2640.3|2634.3|90
1732177800000|2024-11-21 08:30:00|2644.8|2638.8|2642.3|2636.3|2645.8|2639.8|2641.8|2635.8|52
1732178100000|2024-11-21 08:35:00|2642.5|2636.5|2638.5|2632.5|2642.8|2636.8|2637.8|2631.8|58
1732178400000|2024-11-21 08:40:00|2638.8|2632.8|2640|2634|2640.3|2634.3|2637.8|2631.8|42
1732178700000|2024-11-21 08:45:00|2639.8|2633.8|2640.5|2634.5|2642.8|2636.8|2639.8|2633.8|63
1732179000000|2024-11-21 08:50:00|2640.8|2634.8|2641|2635|2641|2635|2638.8|2632.8|40
1732179300000|2024-11-21 08:55:00|2640.8|2634.8|2642.3|2636.3|2643|2637|2640.5|2634.5|53
1732179600000|2024-11-21 09:00:00|2642|2636|2639.5|2633.5|2645.3|2639.3|2636|2630|206
1732179900000|2024-11-21 09:05:00|2639.3|2633.3|2634.8|2628.8|2639.8|2633.8|2634.5|2628.5|94
1732180200000|2024-11-21 09:10:00|2634.5|2628.5|2633|2627|2635.3|2629.3|2633|2627|42
1732180500000|2024-11-21 09:15:00|2633.3|2627.3|2629.3|2623.3|2634.8|2628.8|2629.3|2623.3|60
1732180800000|2024-11-21 09:20:00|2629|2623|2629.5|2623.5|2629.8|2623.8|2628|2622|70
1732181100000|2024-11-21 09:25:00|2629.8|2623.8|2629.5|2623.5|2631|2625|2628.8|2622.8|76
1732181400000|2024-11-21 09:30:00|2630.3|2624.3|2628.8|2622.8|2632.8|2626.8|2628.5|2622.5|88
1732181700000|2024-11-21 09:35:00|2629|2623|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|27
1732182000000|2024-11-21 09:40:00|2628.5|2622.5|2628.3|2622.3|2629.3|2623.3|2628|2622|36
1732182300000|2024-11-21 09:45:00|2628|2622|2626.5|2620.5|2628.8|2622.8|2625|2619|62
1732182600000|2024-11-21 09:50:00|2625.8|2619.8|2627.3|2621.3|2628.5|2622.5|2625.3|2619.3|44
1732182900000|2024-11-21 09:55:00|2627|2621|2627|2621|2628.5|2622.5|2626|2620|60
1732183200000|2024-11-21 10:00:00|2627.3|2621.3|2626|2620|2627.5|2621.5|2625.8|2619.8|53
1732183500000|2024-11-21 10:05:00|2626.3|2620.3|2628.3|2622.3|2628.8|2622.8|2626|2620|54
1732183800000|2024-11-21 10:10:00|2628.5|2622.5|2627.8|2621.8|2628.8|2622.8|2627.3|2621.3|55
1732184100000|2024-11-21 10:15:00|2628.3|2622.3|2627.5|2621.5|2628.8|2622.8|2627.5|2621.5|30
1732184400000|2024-11-21 10:20:00|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626|2620|20
1732184700000|2024-11-21 10:25:00|2626|2620|2628|2622|2630.3|2624.3|2625|2619|65
1732185000000|2024-11-21 10:30:00|2627.8|2621.8|2630.5|2624.5|2631.3|2625.3|2627.8|2621.8|44
1732185300000|2024-11-21 10:35:00|2630.3|2624.3|2632.3|2626.3|2633.5|2627.5|2630.3|2624.3|31
1732185600000|2024-11-21 10:40:00|2632|2626|2631.8|2625.8|2632.8|2626.8|2631.8|2625.8|21
1732185900000|2024-11-21 10:45:00|2631.5|2625.5|2630|2624|2631.5|2625.5|2630|2624|29
1732186200000|2024-11-21 10:50:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|21
1732186500000|2024-11-21 10:55:00|2630.5|2624.5|2628.5|2622.5|2630.8|2624.8|2627.8|2621.8|35
1732186800000|2024-11-21 11:00:00|2628.3|2622.3|2629.3|2623.3|2630|2624|2628.3|2622.3|23
1732187100000|2024-11-21 11:05:00|2629|2623|2630|2624|2630.5|2624.5|2628.8|2622.8|25
1732187400000|2024-11-21 11:10:00|2629.8|2623.8|2635|2629|2635.8|2629.8|2629.8|2623.8|52
1732187700000|2024-11-21 11:15:00|2635.3|2629.3|2633|2627|2635.5|2629.5|2632.5|2626.5|47
1732188000000|2024-11-21 11:20:00|2633.3|2627.3|2633.5|2627.5|2635|2629|2633|2627|26
1732188300000|2024-11-21 11:25:00|2633.3|2627.3|2636.8|2630.8|2640|2634|2633.3|2627.3|54
1732188600000|2024-11-21 11:30:00|2637|2631|2637|2631|2637.5|2631.5|2635.5|2629.5|29
1732188900000|2024-11-21 11:35:00|2637.3|2631.3|2637|2631|2638|2632|2636.8|2630.8|15
1732189200000|2024-11-21 11:40:00|2637.3|2631.3|2636|2630|2637.3|2631.3|2635.3|2629.3|39
1732189500000|2024-11-21 11:45:00|2635.8|2629.8|2636.5|2630.5|2637|2631|2635|2629|25
1732189800000|2024-11-21 11:50:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635|2629|26
1732190100000|2024-11-21 11:55:00|2635.3|2629.3|2634.3|2628.3|2638.8|2632.8|2634|2628|54
1732190400000|2024-11-21 12:00:00|2634.5|2628.5|2636.3|2630.3|2636.3|2630.3|2634|2628|38
1732190700000|2024-11-21 12:05:00|2636|2630|2635.3|2629.3|2636|2630|2634.8|2628.8|33
1732191000000|2024-11-21 12:10:00|2635|2629|2635|2629|2635.5|2629.5|2634.8|2628.8|17
1732191300000|2024-11-21 12:15:00|2635.3|2629.3|2635|2629|2636.3|2630.3|2635|2629|18
1732191600000|2024-11-21 12:20:00|2634.8|2628.8|2636|2630|2636|2630|2634.8|2628.8|24
1732191900000|2024-11-21 12:25:00|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.3|2629.3|37
1732192200000|2024-11-21 12:30:00|2637.8|2631.8|2637|2631|2637.8|2631.8|2635.5|2629.5|26
1732192500000|2024-11-21 12:35:00|2636.8|2630.8|2635.5|2629.5|2637.3|2631.3|2635.3|2629.3|35
1732192800000|2024-11-21 12:40:00|2635|2629|2631.5|2625.5|2636|2630|2631.3|2625.3|34
1732193100000|2024-11-21 12:45:00|2631.8|2625.8|2630|2624|2632|2626|2629.5|2623.5|43
1732193400000|2024-11-21 12:50:00|2629.8|2623.8|2631.3|2625.3|2633.5|2627.5|2629.5|2623.5|39
1732193700000|2024-11-21 12:55:00|2631.5|2625.5|2630.8|2624.8|2633.3|2627.3|2625.8|2619.8|93
1732194000000|2024-11-21 13:00:00|2631|2625|2629|2623|2633.3|2627.3|2626.6|2620.6|181
1732194300000|2024-11-21 13:05:00|2628.8|2622.8|2627.5|2621.5|2629.5|2623.5|2626.5|2620.5|109
1732194600000|2024-11-21 13:10:00|2627.8|2621.8|2639|2633|2639|2633|2627.3|2621.3|172
1732194900000|2024-11-21 13:15:00|2639.3|2633.3|2636.5|2630.5|2639.3|2633.3|2635.8|2629.8|106
1732195200000|2024-11-21 13:20:00|2636.3|2630.3|2635.5|2629.5|2636.5|2630.5|2634|2628|79
1732195500000|2024-11-21 13:25:00|2635.8|2629.8|2633.8|2627.8|2635.8|2629.8|2633.8|2627.8|73
1732195800000|2024-11-21 13:30:00|2633.3|2627.3|2633.3|2627.3|2634|2628|2631.8|2625.8|118
1732196100000|2024-11-21 13:35:00|2633.5|2627.5|2634.3|2628.3|2637.3|2631.3|2632.5|2626.5|100
1732196400000|2024-11-21 13:40:00|2634.5|2628.5|2636|2630|2636.8|2630.8|2634.5|2628.5|46
1732196700000|2024-11-21 13:45:00|2635.8|2629.8|2634.8|2628.8|2635.8|2629.8|2632.5|2626.5|72
1732197000000|2024-11-21 13:50:00|2634.5|2628.5|2633.8|2627.8|2635|2629|2632.5|2626.5|60
1732197300000|2024-11-21 13:55:00|2634|2628|2634|2628|2635.3|2629.3|2633.3|2627.3|27
1732197600000|2024-11-21 14:00:00|2634.3|2628.3|2634.3|2628.3|2635|2629|2633.5|2627.5|70
1732197900000|2024-11-21 14:05:00|2634|2628|2634|2628|2634.3|2628.3|2633.3|2627.3|45
1732198200000|2024-11-21 14:10:00|2633.8|2627.8|2633|2627|2634.3|2628.3|2633|2627|46
1732198500000|2024-11-21 14:15:00|2632.8|2626.8|2630.5|2624.5|2632.8|2626.8|2630.3|2624.3|72
1732198800000|2024-11-21 14:20:00|2630.3|2624.3|2631.8|2625.8|2631.8|2625.8|2630|2624|55
1732199100000|2024-11-21 14:25:00|2631.5|2625.5|2633.8|2627.8|2635.3|2629.3|2631.5|2625.5|58
1732199400000|2024-11-21 14:30:00|2634|2628|2635.3|2629.3|2636.8|2630.8|2633.3|2627.3|76
1732199700000|2024-11-21 14:35:00|2635|2629|2633.3|2627.3|2635.3|2629.3|2630|2624|89
1732200000000|2024-11-21 14:40:00|2633|2627|2635.5|2629.5|2636.8|2630.8|2632.8|2626.8|95
1732200300000|2024-11-21 14:45:00|2635.3|2629.3|2635.3|2629.3|2636.3|2630.3|2633.8|2627.8|59
1732200600000|2024-11-21 14:50:00|2635|2629|2630|2624|2635.5|2629.5|2629.8|2623.8|60
1732200900000|2024-11-21 14:55:00|2629.8|2623.8|2630.3|2624.3|2631.3|2625.3|2629.8|2623.8|36
1732201200000|2024-11-21 15:00:00|2630|2624|2630.8|2624.8|2630.8|2624.8|2629.3|2623.3|49
1732201500000|2024-11-21 15:05:00|2631|2625|2630.5|2624.5|2631.3|2625.3|2630|2624|50
1732201800000|2024-11-21 15:10:00|2630.3|2624.3|2633|2627|2634.5|2628.5|2630.3|2624.3|74
1732202100000|2024-11-21 15:15:00|2633.3|2627.3|2638.8|2632.8|2641.8|2635.8|2633.3|2627.3|85
1732202400000|2024-11-21 15:20:00|2639|2633|2636.5|2630.5|2639.8|2633.8|2635.3|2629.3|69
1732202700000|2024-11-21 15:25:00|2636.8|2630.8|2631.5|2625.5|2637|2631|2631.5|2625.5|50
1732203000000|2024-11-21 15:30:00|2631.3|2625.3|2632|2626|2633.8|2627.8|2631.3|2625.3|65
1732203300000|2024-11-21 15:35:00|2631.8|2625.8|2631.3|2625.3|2632.5|2626.5|2630.3|2624.3|43
1732203600000|2024-11-21 15:40:00|2631|2625|2633.5|2627.5|2633.5|2627.5|2630.5|2624.5|37
1732203900000|2024-11-21 15:45:00|2633.3|2627.3|2627.3|2621.3|2633.3|2627.3|2627.3|2621.3|49
1732204200000|2024-11-21 15:50:00|2627.5|2621.5|2624.5|2618.5|2627.5|2621.5|2623.8|2617.8|37
1732204500000|2024-11-21 15:55:00|2624.3|2618.3|2623.8|2617.8|2624.5|2618.5|2623.3|2617.3|35
1732204800000|2024-11-21 16:00:00|2623.5|2617.5|2625.8|2619.8|2626.3|2620.3|2623.3|2617.3|67
1732205100000|2024-11-21 16:05:00|2625.5|2619.5|2625.8|2619.8|2626.3|2620.3|2625.3|2619.3|24
1732205400000|2024-11-21 16:10:00|2625.5|2619.5|2623.8|2617.8|2625.8|2619.8|2623.5|2617.5|22
1732205700000|2024-11-21 16:15:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|52
1732206000000|2024-11-21 16:20:00|2625|2619|2631.3|2625.3|2631.3|2625.3|2624.3|2618.3|55
1732206300000|2024-11-21 16:25:00|2631.5|2625.5|2636.6|2630.6|2636.6|2630.6|2630.8|2624.8|129
1732206600000|2024-11-21 16:30:00|2636.4|2630.4|2635.8|2629.8|2638.5|2632.5|2633.4|2627.4|80
1732206900000|2024-11-21 16:35:00|2636|2630|2634.3|2628.3|2636|2630|2633.8|2627.8|50
1732207200000|2024-11-21 16:40:00|2634.5|2628.5|2634|2628|2634.5|2628.5|2632.3|2626.3|30
1732207500000|2024-11-21 16:45:00|2633.8|2627.8|2631|2625|2634|2628|2630|2624|95
1732207800000|2024-11-21 16:50:00|2630.8|2624.8|2633|2627|2633|2627|2630.5|2624.5|37
1732208100000|2024-11-21 16:55:00|2633.3|2627.3|2632.5|2626.5|2633.5|2627.5|2631.8|2625.8|47
1732208400000|2024-11-21 17:00:00|2632.8|2626.8|2631.8|2625.8|2632.8|2626.8|2631.5|2625.5|24
1732208700000|2024-11-21 17:05:00|2631.5|2625.5|2630.5|2624.5|2631.8|2625.8|2629.5|2623.5|23
1732209000000|2024-11-21 17:10:00|2630.8|2624.8|2630.8|2624.8|2631.5|2625.5|2630.3|2624.3|11
1732209300000|2024-11-21 17:15:00|2630.5|2624.5|2632|2626|2632|2626|2629.8|2623.8|14
1732209600000|2024-11-21 17:20:00|2632.3|2626.3|2633.8|2627.8|2634.5|2628.5|2632.3|2626.3|23
1732209900000|2024-11-21 17:25:00|2634|2628|2633.3|2627.3|2634.3|2628.3|2632.8|2626.8|26
1732210200000|2024-11-21 17:30:00|2633|2627|2634.3|2628.3|2634.5|2628.5|2632.8|2626.8|13
1732210500000|2024-11-21 17:35:00|2634.5|2628.5|2635.3|2629.3|2635.8|2629.8|2634.5|2628.5|27
1732210800000|2024-11-21 17:40:00|2635.5|2629.5|2637.3|2631.3|2637.8|2631.8|2635.3|2629.3|19
1732211100000|2024-11-21 17:45:00|2637.5|2631.5|2638.8|2632.8|2639.5|2633.5|2637|2631|22
1732211400000|2024-11-21 17:50:00|2638.5|2632.5|2637|2631|2638.5|2632.5|2636.3|2630.3|17
1732211700000|2024-11-21 17:55:00|2637.3|2631.3|2635.8|2629.8|2637.5|2631.5|2635.3|2629.3|15
1732212000000|2024-11-21 18:00:00|2636|2630|2635.5|2629.5|2636|2630|2635|2629|14
1732212300000|2024-11-21 18:05:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2634.5|2628.5|12
1732212600000|2024-11-21 18:10:00|2635|2629|2634.3|2628.3|2635.8|2629.8|2633.5|2627.5|19
1732212900000|2024-11-21 18:15:00|2634|2628|2633.5|2627.5|2634|2628|2633.3|2627.3|8
1732213200000|2024-11-21 18:20:00|2633.3|2627.3|2633.8|2627.8|2634|2628|2633.3|2627.3|5
1732213500000|2024-11-21 18:25:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|7
1732213800000|2024-11-21 18:30:00|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633|2627|9
1732214100000|2024-11-21 18:35:00|2633|2627|2633.3|2627.3|2633.8|2627.8|2633|2627|9
1732214400000|2024-11-21 18:40:00|2633.5|2627.5|2634|2628|2634.3|2628.3|2633.3|2627.3|12
1732214700000|2024-11-21 18:45:00|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633|2627|5
1732215000000|2024-11-21 18:50:00|2632.8|2626.8|2634.5|2628.5|2634.5|2628.5|2631.1|2625.1|31
1732215300000|2024-11-21 18:55:00|2639|2624|2638.5|2623.5|2639|2624|2638.5|2623.5|8
1732237200000|2024-11-22 01:00:00|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2632.4|2626.4|28
1732237500000|2024-11-22 01:05:00|2633.4|2627.4|2631|2625|2634.3|2628.3|2631|2625|43
1732237800000|2024-11-22 01:10:00|2631.3|2625.3|2630.5|2624.5|2631.4|2625.4|2630.3|2624.3|23
1732238100000|2024-11-22 01:15:00|2630.8|2624.8|2633.8|2627.8|2633.8|2627.8|2630.8|2624.8|34
1732238400000|2024-11-22 01:20:00|2633.5|2627.5|2633.3|2627.3|2633.8|2627.8|2631.4|2625.4|52
1732238700000|2024-11-22 01:25:00|2633.5|2627.5|2630.8|2624.8|2633.5|2627.5|2629.5|2623.5|49
1732239000000|2024-11-22 01:30:00|2630.5|2624.5|2631.3|2625.3|2632.3|2626.3|2629.8|2623.8|36
1732239300000|2024-11-22 01:35:00|2631.5|2625.5|2631.3|2625.3|2632.3|2626.3|2631.3|2625.3|33
1732239600000|2024-11-22 01:40:00|2631.8|2625.8|2631.8|2625.8|2634|2628|2631.5|2625.5|41
1732239900000|2024-11-22 01:45:00|2632.3|2626.3|2633|2627|2633.5|2627.5|2631.8|2625.8|40
1732240200000|2024-11-22 01:50:00|2632.8|2626.8|2635.5|2629.5|2635.8|2629.8|2632.5|2626.5|36
1732240500000|2024-11-22 01:55:00|2635.8|2629.8|2633.3|2627.3|2635.8|2629.8|2632.8|2626.8|23
1732240800000|2024-11-22 02:00:00|2633|2627|2630.5|2624.5|2633|2627|2628.8|2622.8|54
1732241100000|2024-11-22 02:05:00|2630.3|2624.3|2628.8|2622.8|2632.3|2626.3|2628.8|2622.8|33
1732241400000|2024-11-22 02:10:00|2629|2623|2626.5|2620.5|2629|2623|2626.5|2620.5|34
1732241700000|2024-11-22 02:15:00|2626.8|2620.8|2626.5|2620.5|2627|2621|2626.5|2620.5|10
1732242000000|2024-11-22 02:20:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|3
1732242300000|2024-11-22 02:25:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1732242600000|2024-11-22 02:30:00|2626|2620|2626.5|2620.5|2627.3|2621.3|2626|2620|19
1732242900000|2024-11-22 02:35:00|2626.8|2620.8|2630|2624|2631.3|2625.3|2626.5|2620.5|41
1732243200000|2024-11-22 02:40:00|2629.8|2623.8|2628.8|2622.8|2630|2624|2628.8|2622.8|30
1732243500000|2024-11-22 02:45:00|2628.5|2622.5|2627.5|2621.5|2628.8|2622.8|2627|2621|19
1732243800000|2024-11-22 02:50:00|2627.3|2621.3|2627.5|2621.5|2628|2622|2626.5|2620.5|17
1732244100000|2024-11-22 02:55:00|2627.3|2621.3|2627.3|2621.3|2627.8|2621.8|2626.8|2620.8|15
1732244400000|2024-11-22 03:00:00|2627|2621|2627.3|2621.3|2628.3|2622.3|2626.8|2620.8|34
1732244700000|2024-11-22 03:05:00|2627.5|2621.5|2626.5|2620.5|2628|2622|2626.5|2620.5|19
1732245000000|2024-11-22 03:10:00|2626.8|2620.8|2627.5|2621.5|2628|2622|2626.5|2620.5|26
1732245300000|2024-11-22 03:15:00|2627.3|2621.3|2628.8|2622.8|2628.8|2622.8|2627|2621|28
1732245600000|2024-11-22 03:20:00|2629|2623|2629|2623|2629.5|2623.5|2628.5|2622.5|17
1732245900000|2024-11-22 03:25:00|2629.3|2623.3|2626.5|2617.5|2629.8|2623.8|2625.5|2617.3|39
1732246200000|2024-11-22 03:30:00|2626|2617|2623.5|2617.5|2626|2618|2623.3|2615.8|45
1732246500000|2024-11-22 03:35:00|2623.3|2617.3|2625|2619|2625|2619|2623.3|2617.3|24
1732246800000|2024-11-22 03:40:00|2624.8|2618.8|2623.5|2617.5|2624.8|2618.8|2623|2617|24
1732247100000|2024-11-22 03:45:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|6
1732247400000|2024-11-22 03:50:00|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2623|2617|5
1732247700000|2024-11-22 03:55:00|2623|2617|2623.3|2617.3|2624|2618|2623|2617|10
1732248000000|2024-11-22 04:00:00|2623.5|2617.5|2623.3|2617.3|2624|2618|2623.3|2617.3|6
1732248300000|2024-11-22 04:05:00|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|6
1732248600000|2024-11-22 04:10:00|2622.3|2616.3|2619.5|2613.5|2622.3|2616.3|2619.3|2613.3|23
1732248900000|2024-11-22 04:15:00|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2618.5|2612.5|15
1732249200000|2024-11-22 04:20:00|2619|2613|2618.5|2612.5|2619|2613|2618.3|2612.3|5
1732249500000|2024-11-22 04:25:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|6
1732249800000|2024-11-22 04:30:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2618.5|2612.5|7
1732250100000|2024-11-22 04:35:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.5|2612.5|5
1732250400000|2024-11-22 04:40:00|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|6
1732250700000|2024-11-22 04:45:00|2618|2612|2618.8|2612.8|2619|2613|2618|2612|7
1732251000000|2024-11-22 04:50:00|2619|2613|2618.8|2612.8|2619.3|2613.3|2618.5|2612.5|9
1732251300000|2024-11-22 04:55:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|5
1732251600000|2024-11-22 05:00:00|2618.3|2612.3|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|11
1732251900000|2024-11-22 05:05:00|2618|2612|2618.5|2612.5|2619.3|2613.3|2618|2612|7
1732252200000|2024-11-22 05:10:00|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|7
1732252500000|2024-11-22 05:15:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|5
1732252800000|2024-11-22 05:20:00|2618|2612|2619|2613|2619|2613|2618|2612|11
1732253100000|2024-11-22 05:25:00|2618.8|2612.8|2619.8|2610.8|2620.3|2612.8|2618.5|2610.8|7
1732253400000|2024-11-22 05:30:00|2619.5|2610.5|2620.8|2614.8|2624.8|2616|2619|2610.5|158
1732253700000|2024-11-22 05:35:00|2621|2615|2617.5|2611.5|2621.8|2615.8|2617.5|2611.5|56
1732254000000|2024-11-22 05:40:00|2617.8|2611.8|2618.5|2612.5|2621|2615|2617.8|2611.8|92
1732254300000|2024-11-22 05:45:00|2618.8|2612.8|2622.8|2616.8|2622.8|2616.8|2618.5|2612.5|87
1732254600000|2024-11-22 05:50:00|2622.5|2616.5|2620.8|2614.8|2623|2617|2620.8|2614.8|31
1732254900000|2024-11-22 05:55:00|2620.5|2614.5|2620.8|2614.8|2621.3|2615.3|2619.5|2613.5|53
1732255200000|2024-11-22 06:00:00|2620.5|2614.5|2624.8|2618.8|2625.3|2619.3|2620.3|2614.3|62
1732255500000|2024-11-22 06:05:00|2625.8|2619.8|2623.3|2617.3|2626.3|2620.3|2623.3|2617.3|43
1732255800000|2024-11-22 06:10:00|2623.5|2617.5|2624.3|2618.3|2624.8|2618.8|2623.5|2617.5|76
1732256100000|2024-11-22 06:15:00|2624|2618|2623.8|2617.8|2625|2619|2623.3|2617.3|40
1732256400000|2024-11-22 06:20:00|2623.5|2617.5|2624.3|2618.3|2625.3|2619.3|2623.5|2617.5|43
1732256700000|2024-11-22 06:25:00|2624|2618|2625.8|2619.8|2626.3|2620.3|2624|2618|46
1732257000000|2024-11-22 06:30:00|2626|2620|2629|2623|2629.5|2623.5|2626|2620|53
1732257300000|2024-11-22 06:35:00|2628.8|2622.8|2624.3|2618.3|2629|2623|2624.3|2618.3|58
1732257600000|2024-11-22 06:40:00|2624.5|2618.5|2623.8|2617.8|2626|2620|2623.8|2617.8|47
1732257900000|2024-11-22 06:45:00|2624|2618|2623.5|2617.5|2624.5|2618.5|2623.3|2617.3|41
1732258200000|2024-11-22 06:50:00|2623.3|2617.3|2624.8|2618.8|2625|2619|2623.3|2617.3|31
1732258500000|2024-11-22 06:55:00|2625|2619|2626.3|2617.3|2626.8|2619.5|2624.8|2616.8|21
1732258800000|2024-11-22 07:00:00|2625.8|2616.8|2623.3|2617.3|2626.3|2618.5|2623|2616.8|16
1732259100000|2024-11-22 07:05:00|2623|2617|2619.8|2613.8|2623.8|2617.8|2619.5|2613.5|30
1732259400000|2024-11-22 07:10:00|2619.5|2613.5|2620|2614|2621|2615|2619.5|2613.5|13
1732259700000|2024-11-22 07:15:00|2620.3|2614.3|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|33
1732260000000|2024-11-22 07:20:00|2621.5|2615.5|2622.8|2616.8|2624.3|2618.3|2621.3|2615.3|21
1732260300000|2024-11-22 07:25:00|2623|2617|2624.3|2618.3|2625|2619|2623|2617|20
1732260600000|2024-11-22 07:30:00|2624.5|2618.5|2624.5|2618.5|2626.8|2620.8|2622.8|2616.8|72
1732260900000|2024-11-22 07:35:00|2624.3|2618.3|2625.5|2619.5|2626.3|2620.3|2624.3|2618.3|18
1732261200000|2024-11-22 07:40:00|2626.3|2620.3|2627.5|2621.5|2630|2624|2626.3|2620.3|40
1732261500000|2024-11-22 07:45:00|2627.3|2621.3|2629.5|2623.5|2630.3|2624.3|2626.3|2620.3|52
1732261800000|2024-11-22 07:50:00|2629.3|2623.3|2629.8|2623.8|2630.5|2624.5|2629|2623|39
1732262100000|2024-11-22 07:55:00|2629.5|2623.5|2626.5|2620.5|2629.5|2623.5|2625.5|2619.5|29
1732262400000|2024-11-22 08:00:00|2626.3|2620.3|2624.5|2618.5|2626.4|2620.4|2623|2617|109
1732262700000|2024-11-22 08:05:00|2624.8|2618.8|2621|2615|2624.8|2618.8|2620.5|2614.5|59
1732263000000|2024-11-22 08:10:00|2621.3|2615.3|2622.1|2616.1|2626|2620|2619.3|2613.3|75
1732263300000|2024-11-22 08:15:00|2622.4|2616.4|2620.3|2614.3|2622.6|2616.6|2620.1|2614.1|82
1732263600000|2024-11-22 08:20:00|2620.5|2614.5|2622|2616|2622.3|2616.3|2620|2614|32
1732263900000|2024-11-22 08:25:00|2622.3|2616.3|2625|2619|2625|2619|2621.5|2615.5|30
1732264200000|2024-11-22 08:30:00|2622.6|2616.6|2626.5|2620.5|2628.8|2622.8|2622.6|2616.6|111
1732264500000|2024-11-22 08:35:00|2626.3|2620.3|2625.3|2619.3|2626.5|2620.5|2624.3|2618.3|49
1732264800000|2024-11-22 08:40:00|2625|2619|2624|2618|2625.5|2619.5|2623.3|2617.3|25
1732265100000|2024-11-22 08:45:00|2624.3|2618.3|2623.8|2617.8|2624.8|2618.8|2622.8|2616.8|42
1732265400000|2024-11-22 08:50:00|2623.5|2617.5|2619.5|2613.5|2623.8|2617.8|2619.5|2613.5|36
1732265700000|2024-11-22 08:55:00|2619.3|2613.3|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|25
1732266000000|2024-11-22 09:00:00|2619|2613|2620.3|2614.3|2624.8|2618.8|2619|2613|97
1732266300000|2024-11-22 09:05:00|2620.5|2614.5|2620|2614|2621.3|2615.3|2619.5|2613.5|67
1732266600000|2024-11-22 09:10:00|2619.8|2613.8|2614.5|2608.5|2621|2615|2614.5|2608.5|82
1732266900000|2024-11-22 09:15:00|2614.3|2608.3|2616.5|2610.5|2617.3|2611.3|2614|2608|45
1732267200000|2024-11-22 09:20:00|2616.3|2610.3|2617|2611|2618.3|2612.3|2616.3|2610.3|43
1732267500000|2024-11-22 09:25:00|2616.8|2610.8|2617.5|2611.5|2618.8|2612.8|2616.3|2610.3|33
1732267800000|2024-11-22 09:30:00|2617.8|2611.8|2616.5|2610.5|2618.8|2612.8|2616.5|2610.5|53
1732268100000|2024-11-22 09:35:00|2616.3|2610.3|2616.5|2610.5|2617.5|2611.5|2616.3|2610.3|34
1732268400000|2024-11-22 09:40:00|2616.3|2610.3|2617.3|2611.3|2618|2612|2616.3|2610.3|19
1732268700000|2024-11-22 09:45:00|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|10
1732269000000|2024-11-22 09:50:00|2616.5|2610.5|2619|2613|2619|2613|2616.5|2610.5|36
1732269300000|2024-11-22 09:55:00|2618.8|2612.8|2616.8|2610.8|2619.3|2613.3|2616.8|2610.8|27
1732269600000|2024-11-22 10:00:00|2617|2611|2618.3|2612.3|2619|2613|2616|2610|35
1732269900000|2024-11-22 10:05:00|2618|2612|2618|2612|2618.3|2612.3|2616|2610|29
1732270200000|2024-11-22 10:10:00|2617.8|2611.8|2616|2610|2617.8|2611.8|2615.3|2609.3|26
1732270500000|2024-11-22 10:15:00|2616.3|2610.3|2617.3|2611.3|2617.8|2611.8|2616|2610|28
1732270800000|2024-11-22 10:20:00|2617|2611|2618.5|2612.5|2619.3|2613.3|2616|2610|51
1732271100000|2024-11-22 10:25:00|2618.8|2612.8|2619.5|2613.5|2621.3|2615.3|2618.5|2612.5|47
1732271400000|2024-11-22 10:30:00|2619.3|2613.3|2620.5|2614.5|2621.5|2615.5|2619|2613|37
1732271700000|2024-11-22 10:35:00|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|34
1732272000000|2024-11-22 10:40:00|2620.8|2614.8|2619.5|2613.5|2621.8|2615.8|2618|2612|41
1732272300000|2024-11-22 10:45:00|2619.8|2613.8|2618.5|2612.5|2620.3|2614.3|2618.3|2612.3|26
1732272600000|2024-11-22 10:50:00|2618.3|2612.3|2620|2614|2620.5|2614.5|2618.3|2612.3|26
1732272900000|2024-11-22 10:55:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|16
1732273200000|2024-11-22 11:00:00|2620.3|2614.3|2618.5|2612.5|2620.3|2614.3|2618.3|2612.3|16
1732273500000|2024-11-22 11:05:00|2618.3|2612.3|2620|2614|2620.5|2614.5|2618.3|2612.3|51
1732273800000|2024-11-22 11:10:00|2619.8|2613.8|2619|2613|2620|2614|2618.5|2612.5|25
1732274100000|2024-11-22 11:15:00|2619.3|2613.3|2618.5|2612.5|2619.5|2613.5|2618.5|2612.5|28
1732274400000|2024-11-22 11:20:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|7
1732274700000|2024-11-22 11:25:00|2618.5|2612.5|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|22
1732275000000|2024-11-22 11:30:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|12
1732275300000|2024-11-22 11:35:00|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|8
1732275600000|2024-11-22 11:40:00|2618.5|2612.5|2618|2612|2618.8|2612.8|2618|2612|9
1732275900000|2024-11-22 11:45:00|2618.3|2612.3|2614.3|2608.3|2618.3|2612.3|2613.5|2607.5|34
1732276200000|2024-11-22 11:50:00|2614|2608|2615.5|2609.5|2615.5|2609.5|2614|2608|22
1732276500000|2024-11-22 11:55:00|2615.8|2609.8|2618.5|2612.5|2619.3|2613.3|2615.5|2609.5|104
1732276800000|2024-11-22 12:00:00|2618.8|2612.8|2614.5|2608.5|2619|2613|2614.5|2608.5|52
1732277100000|2024-11-22 12:05:00|2614.8|2608.8|2615.8|2609.8|2617|2611|2614.8|2608.8|30
1732277400000|2024-11-22 12:10:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2614.5|2608.5|19
1732277700000|2024-11-22 12:15:00|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.3|2608.3|45
1732278000000|2024-11-22 12:20:00|2615|2609|2617.3|2611.3|2617.5|2611.5|2614.8|2608.8|32
1732278300000|2024-11-22 12:25:00|2617.5|2611.5|2617|2611|2618|2612|2616.5|2610.5|19
1732278600000|2024-11-22 12:30:00|2617.3|2611.3|2615.5|2609.5|2617.8|2611.8|2615.5|2609.5|18
1732278900000|2024-11-22 12:35:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|12
1732279200000|2024-11-22 12:40:00|2615.3|2609.3|2615.5|2609.5|2616.3|2610.3|2614|2608|22
1732279500000|2024-11-22 12:45:00|2615.3|2609.3|2616|2610|2616.8|2610.8|2615.3|2609.3|17
1732279800000|2024-11-22 12:50:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2613.3|2607.3|54
1732280100000|2024-11-22 12:55:00|2615.8|2609.8|2616.1|2610.1|2619|2613|2613.3|2607.3|80
1732280400000|2024-11-22 13:00:00|2616|2610|2617|2611|2620.9|2614.9|2615.9|2609.9|145
1732280700000|2024-11-22 13:05:00|2617.3|2611.3|2619|2613|2619.5|2613.5|2615.8|2609.8|76
1732281000000|2024-11-22 13:10:00|2618.8|2612.8|2621.8|2615.8|2622|2616|2617.8|2611.8|51
1732281300000|2024-11-22 13:15:00|2622|2616|2624.3|2618.3|2624.8|2618.8|2621.8|2615.8|51
1732281600000|2024-11-22 13:20:00|2624|2618|2624.3|2618.3|2626|2620|2624|2618|27
1732281900000|2024-11-22 13:25:00|2624.5|2618.5|2625.5|2619.5|2626|2620|2624.3|2618.3|36
1732282200000|2024-11-22 13:30:00|2625.8|2619.8|2625.8|2619.8|2626.5|2620.5|2625|2619|36
1732282500000|2024-11-22 13:35:00|2626.5|2620.5|2628.5|2622.5|2630|2624|2626.3|2620.3|49
1732282800000|2024-11-22 13:40:00|2628.8|2622.8|2629|2623|2630|2624|2628.3|2622.3|52
1732283100000|2024-11-22 13:45:00|2628.8|2622.8|2628.3|2622.3|2629.3|2623.3|2627.8|2621.8|20
1732283400000|2024-11-22 13:50:00|2628|2622|2629|2623|2629.3|2623.3|2628|2622|19
1732283700000|2024-11-22 13:55:00|2629.3|2623.3|2628.5|2622.5|2630.5|2624.5|2628.5|2622.5|34
1732284000000|2024-11-22 14:00:00|2628.8|2622.8|2631.3|2625.3|2631.8|2625.8|2628.5|2622.5|76
1732284300000|2024-11-22 14:05:00|2631.5|2625.5|2631|2625|2634.3|2628.3|2630.5|2624.5|58
1732284600000|2024-11-22 14:10:00|2630.8|2624.8|2629.5|2623.5|2630.8|2624.8|2628.8|2622.8|50
1732284900000|2024-11-22 14:15:00|2629.3|2623.3|2626.5|2620.5|2630|2624|2626.3|2620.3|53
1732285200000|2024-11-22 14:20:00|2626.3|2620.3|2624.5|2618.5|2626.5|2620.5|2624|2618|35
1732285500000|2024-11-22 14:25:00|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|24
1732285800000|2024-11-22 14:30:00|2624.3|2618.3|2625|2619|2627.3|2621.3|2624.3|2618.3|31
1732286100000|2024-11-22 14:35:00|2625.3|2619.3|2629|2623|2629|2623|2625|2619|50
1732286400000|2024-11-22 14:40:00|2629.3|2623.3|2629.3|2623.3|2630.3|2624.3|2628|2622|48
1732286700000|2024-11-22 14:45:00|2629|2623|2630|2624|2631.8|2625.8|2628.8|2622.8|93
1732287000000|2024-11-22 14:50:00|2629.8|2623.8|2632.8|2626.8|2633|2627|2629.8|2623.8|67
1732287300000|2024-11-22 14:55:00|2632.5|2626.5|2639|2633|2639.8|2633.8|2632.5|2626.5|72
1732287600000|2024-11-22 15:00:00|2639.5|2633.5|2641.3|2635.3|2641.8|2635.8|2639.5|2633.5|68
1732287900000|2024-11-22 15:05:00|2641|2635|2638.3|2632.3|2641.5|2635.5|2638.3|2632.3|70
1732288200000|2024-11-22 15:10:00|2638|2632|2641.5|2635.5|2642.3|2636.3|2638|2632|82
1732288500000|2024-11-22 15:15:00|2641.8|2635.8|2642.5|2636.5|2644|2638|2640.8|2634.8|57
1732288800000|2024-11-22 15:20:00|2642.3|2636.3|2644.5|2638.5|2644.8|2638.8|2639.5|2633.5|58
1732289100000|2024-11-22 15:25:00|2644.8|2638.8|2640.8|2634.8|2645|2639|2640.3|2634.3|44
1732289400000|2024-11-22 15:30:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2638.5|2632.5|37
1732289700000|2024-11-22 15:35:00|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2638.5|2632.5|12
1732290000000|2024-11-22 15:40:00|2639.8|2633.8|2642.3|2636.3|2642.5|2636.5|2639.8|2633.8|26
1732290300000|2024-11-22 15:45:00|2642|2636|2642|2636|2643.5|2637.5|2641|2635|50
1732290600000|2024-11-22 15:50:00|2641.8|2635.8|2640.5|2634.5|2642|2636|2640.5|2634.5|21
1732290900000|2024-11-22 15:55:00|2640.3|2634.3|2638.5|2632.5|2640.3|2634.3|2636.8|2630.8|27
1732291200000|2024-11-22 16:00:00|2638.3|2632.3|2636.5|2630.5|2638.5|2632.5|2634.3|2628.3|35
1732291500000|2024-11-22 16:05:00|2636.8|2630.8|2634.8|2628.8|2636.8|2630.8|2633.8|2627.8|39
1732291800000|2024-11-22 16:10:00|2634.5|2628.5|2637|2631|2637|2631|2632.8|2626.8|35
1732292100000|2024-11-22 16:15:00|2636.8|2630.8|2633.8|2627.8|2636.8|2630.8|2633|2627|43
1732292400000|2024-11-22 16:20:00|2633.5|2627.5|2630.8|2624.8|2633.5|2627.5|2630|2624|38
1732292700000|2024-11-22 16:25:00|2630.5|2624.5|2627.5|2621.5|2630.5|2624.5|2625.3|2619.3|115
1732293000000|2024-11-22 16:30:00|2627.3|2621.3|2625.5|2619.5|2628.8|2622.8|2625.3|2619.3|117
1732293300000|2024-11-22 16:35:00|2625.3|2619.3|2627.5|2621.5|2628.3|2622.3|2624.8|2618.8|34
1732293600000|2024-11-22 16:40:00|2627.3|2621.3|2623.8|2617.8|2627.3|2621.3|2623|2617|57
1732293900000|2024-11-22 16:45:00|2624.3|2618.3|2623|2617|2624.8|2618.8|2622|2616|26
1732294200000|2024-11-22 16:50:00|2622.8|2616.8|2622.3|2616.3|2623.5|2617.5|2621.5|2615.5|24
1732294500000|2024-11-22 16:55:00|2622|2616|2625.5|2619.5|2625.5|2619.5|2621.5|2615.5|41
1732294800000|2024-11-22 17:00:00|2625.8|2619.8|2628.3|2622.3|2628.3|2622.3|2625.8|2619.8|22
1732295100000|2024-11-22 17:05:00|2628.5|2622.5|2631.8|2625.8|2631.8|2625.8|2628|2622|13
1732295400000|2024-11-22 17:10:00|2632|2626|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|6
1732295700000|2024-11-22 17:15:00|2631.5|2625.5|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|12
1732296000000|2024-11-22 17:20:00|2632|2626|2631.8|2625.8|2633.3|2627.3|2631.5|2625.5|22
1732296300000|2024-11-22 17:25:00|2632.3|2626.3|2633.3|2627.3|2633.3|2627.3|2632.3|2626.3|6
1732296600000|2024-11-22 17:30:00|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|8
1732296900000|2024-11-22 17:35:00|2633|2627|2633|2627|2633|2627|2632.8|2626.8|3
1732297200000|2024-11-22 17:40:00|2633.8|2627.8|2635|2629|2635|2629|2633.3|2627.3|11
1732297500000|2024-11-22 17:45:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2634.8|2628.8|8
1732297800000|2024-11-22 17:50:00|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|4
1732298100000|2024-11-22 17:55:00|2636|2630|2634.9|2628.9|2636|2630|2633.4|2627.4|23
1732298400000|2024-11-22 18:00:00|2635.1|2629.1|2634.8|2628.8|2635.1|2629.1|2634.5|2628.5|9
1732298700000|2024-11-22 18:05:00|2634|2628|2633.8|2627.8|2634.3|2628.3|2632.6|2626.6|9
1732299000000|2024-11-22 18:10:00|2634|2628|2634.3|2628.3|2634.5|2628.5|2634|2628|5
1732299300000|2024-11-22 18:15:00|2634.5|2628.5|2635.8|2629.8|2635.8|2629.8|2634.5|2628.5|9
1732299600000|2024-11-22 18:20:00|2636|2630|2635|2629|2636.5|2630.5|2635|2629|13
1732299900000|2024-11-22 18:25:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1732300200000|2024-11-22 18:30:00|2634.8|2628.8|2634.3|2628.3|2635|2629|2634.3|2628.3|5
1732300500000|2024-11-22 18:35:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634|2628|4
1732300800000|2024-11-22 18:40:00|2634.5|2628.5|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|6
1732301100000|2024-11-22 18:45:00|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1732301400000|2024-11-22 18:50:00|2633.5|2627.5|2632.3|2626.3|2633.5|2627.5|2631.5|2625.5|13
1732301700000|2024-11-22 18:55:00|2636.8|2621.8|2637.3|2622.3|2638.8|2623.8|2636.8|2621.8|7
1732496400000|2024-11-25 01:00:00|2646.4|2640.4|2649.4|2643.4|2649.6|2643.6|2646.4|2640.4|40
1732496700000|2024-11-25 01:05:00|2649.6|2643.6|2649.8|2643.8|2654.8|2648.8|2648|2642|111
1732497000000|2024-11-25 01:10:00|2649.9|2643.9|2646.8|2640.8|2650.4|2644.4|2646.5|2640.5|53
1732497300000|2024-11-25 01:15:00|2647|2641|2648.3|2642.3|2651.8|2645.8|2647|2641|67
1732497600000|2024-11-25 01:20:00|2648.5|2642.5|2653|2647|2653.5|2647.5|2648.5|2642.5|110
1732497900000|2024-11-25 01:25:00|2652.8|2646.8|2658.3|2652.3|2658.3|2652.3|2652.8|2646.8|58
1732498200000|2024-11-25 01:30:00|2658|2652|2657.5|2651.5|2658.5|2652.5|2657.3|2651.3|46
1732498500000|2024-11-25 01:35:00|2657.8|2651.8|2657.8|2651.8|2661|2655|2657|2651|69
1732498800000|2024-11-25 01:40:00|2657.5|2651.5|2658|2652|2659.5|2653.5|2657.5|2651.5|52
1732499100000|2024-11-25 01:45:00|2658.3|2652.3|2657|2651|2658.3|2652.3|2654.5|2648.5|69
1732499400000|2024-11-25 01:50:00|2656.8|2650.8|2658|2652|2658.8|2652.8|2656.3|2650.3|41
1732499700000|2024-11-25 01:55:00|2658.3|2652.3|2658.5|2652.5|2659.5|2653.5|2658|2652|47
1732500000000|2024-11-25 02:00:00|2658.8|2652.8|2659.8|2653.8|2660.8|2654.8|2658.3|2652.3|39
1732500300000|2024-11-25 02:05:00|2660|2654|2655.8|2649.8|2660.3|2654.3|2652.8|2646.8|80
1732500600000|2024-11-25 02:10:00|2656.3|2650.3|2655.8|2649.8|2656.8|2650.8|2653.8|2647.8|77
1732500900000|2024-11-25 02:15:00|2655.5|2649.5|2655|2649|2655.5|2649.5|2655|2649|3
1732501200000|2024-11-25 02:20:00|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655|2649|6
1732501500000|2024-11-25 02:25:00|2655.3|2649.3|2656|2650|2656|2650|2655.3|2649.3|14
1732501800000|2024-11-25 02:30:00|2655.8|2649.8|2655.3|2649.3|2656.3|2650.3|2654.5|2648.5|24
1732502100000|2024-11-25 02:35:00|2655|2649|2654|2648|2655|2649|2654|2648|15
1732502400000|2024-11-25 02:40:00|2653.8|2647.8|2654.8|2648.8|2655|2649|2653|2647|35
1732502700000|2024-11-25 02:45:00|2655|2649|2653.3|2647.3|2656.8|2650.8|2653.3|2647.3|30
1732503000000|2024-11-25 02:50:00|2653|2647|2653.8|2647.8|2654.5|2648.5|2652.3|2646.3|28
1732503300000|2024-11-25 02:55:00|2653.5|2647.5|2655.3|2649.3|2656.3|2650.3|2653.3|2647.3|34
1732503600000|2024-11-25 03:00:00|2655|2649|2652.8|2646.8|2656.8|2650.8|2652|2646|57
1732503900000|2024-11-25 03:05:00|2652.5|2646.5|2652.3|2646.3|2652.8|2646.8|2651.3|2645.3|25
1732504200000|2024-11-25 03:10:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2650.8|2644.8|14
1732504500000|2024-11-25 03:15:00|2652.3|2646.3|2652.3|2646.3|2652.8|2646.8|2651.8|2645.8|20
1732504800000|2024-11-25 03:20:00|2652.5|2646.5|2652.3|2646.3|2653.3|2647.3|2651.8|2645.8|22
1732505100000|2024-11-25 03:25:00|2652|2646|2647|2638|2652|2646|2645.3|2637|54
1732505400000|2024-11-25 03:30:00|2646.8|2637.8|2643.5|2637.5|2647.3|2638.5|2642.8|2636.8|36
1732505700000|2024-11-25 03:35:00|2643.3|2637.3|2649.3|2643.3|2649.8|2643.8|2643.3|2637.3|55
1732506000000|2024-11-25 03:40:00|2649|2643|2647.3|2641.3|2649|2643|2646.8|2640.8|23
1732506300000|2024-11-25 03:45:00|2647.5|2641.5|2650.5|2644.5|2650.5|2644.5|2647.3|2641.3|12
1732506600000|2024-11-25 03:50:00|2651|2645|2649.8|2643.8|2651|2645|2649.8|2643.8|25
1732506900000|2024-11-25 03:55:00|2650|2644|2650.3|2644.3|2651.3|2645.3|2650|2644|23
1732507200000|2024-11-25 04:00:00|2650|2644|2649.5|2643.5|2650.8|2644.8|2649.3|2643.3|23
1732507500000|2024-11-25 04:05:00|2649.8|2643.8|2649|2643|2650.8|2644.8|2649|2643|8
1732507800000|2024-11-25 04:10:00|2648.8|2642.8|2647|2641|2648.8|2642.8|2646.8|2640.8|9
1732508100000|2024-11-25 04:15:00|2646.8|2640.8|2647.3|2641.3|2648.8|2642.8|2646.3|2640.3|17
1732508400000|2024-11-25 04:20:00|2647|2641|2647.3|2641.3|2647.8|2641.8|2647|2641|15
1732508700000|2024-11-25 04:25:00|2647.5|2641.5|2648.3|2642.3|2648.3|2642.3|2647.3|2641.3|8
1732509300000|2024-11-25 04:35:00|2648|2642|2647.5|2641.5|2648|2642|2647.3|2641.3|3
1732509600000|2024-11-25 04:40:00|2647.3|2641.3|2645.5|2639.5|2647.3|2641.3|2645.5|2639.5|5
1732509900000|2024-11-25 04:45:00|2645.3|2639.3|2644.3|2638.3|2645.5|2639.5|2644.3|2638.3|7
1732510200000|2024-11-25 04:50:00|2644|2638|2642|2636|2644|2638|2641.5|2635.5|6
1732510500000|2024-11-25 04:55:00|2641.8|2635.8|2642|2636|2642.3|2636.3|2640.8|2634.8|17
1732510800000|2024-11-25 05:00:00|2642.3|2636.3|2643|2637|2643|2637|2641.8|2635.8|23
1732511100000|2024-11-25 05:05:00|2643.3|2637.3|2644.8|2638.8|2644.8|2638.8|2643.3|2637.3|9
1732511400000|2024-11-25 05:10:00|2645|2639|2644.5|2638.5|2646.3|2640.3|2644.5|2638.5|15
1732511700000|2024-11-25 05:15:00|2644|2638|2642.8|2636.8|2644.3|2638.3|2642.5|2636.5|14
1732512000000|2024-11-25 05:20:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2641.5|2635.5|10
1732512300000|2024-11-25 05:25:00|2642.5|2636.5|2643.8|2634.8|2643.8|2636.5|2641.8|2634.5|8
1732512600000|2024-11-25 05:30:00|2643.3|2634.3|2652.8|2646.8|2652.8|2646.8|2642.5|2633.5|92
1732512900000|2024-11-25 05:35:00|2652.3|2646.3|2654.8|2648.8|2655.3|2649.3|2650.8|2644.8|57
1732513200000|2024-11-25 05:40:00|2654.5|2648.5|2652.8|2646.8|2656.5|2650.5|2652.5|2646.5|35
1732513500000|2024-11-25 05:45:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.3|2646.3|35
1732513800000|2024-11-25 05:50:00|2653.3|2647.3|2655.8|2649.8|2657.5|2651.5|2653.3|2647.3|41
1732514100000|2024-11-25 05:55:00|2656|2650|2660.3|2654.3|2662.5|2656.5|2655.3|2649.3|88
1732514400000|2024-11-25 06:00:00|2660|2654|2657.3|2651.3|2660.3|2654.3|2656.3|2650.3|73
1732514700000|2024-11-25 06:05:00|2657|2651|2658.5|2652.5|2659.5|2653.5|2655|2649|89
1732515000000|2024-11-25 06:10:00|2658.8|2652.8|2652|2646|2659|2653|2651.5|2645.5|121
1732515300000|2024-11-25 06:15:00|2651.8|2645.8|2654|2648|2655|2649|2650.8|2644.8|47
1732515600000|2024-11-25 06:20:00|2653.8|2647.8|2653.8|2647.8|2656.5|2650.5|2653.5|2647.5|54
1732515900000|2024-11-25 06:25:00|2654|2648|2653.3|2647.3|2654.5|2648.5|2652.8|2646.8|41
1732516200000|2024-11-25 06:30:00|2653|2647|2658.5|2652.5|2659.1|2653.1|2651.5|2645.5|40
1732516500000|2024-11-25 06:35:00|2658.8|2652.8|2662.5|2656.5|2663.3|2657.3|2658.5|2652.5|37
1732516800000|2024-11-25 06:40:00|2662.8|2656.8|2666|2660|2666.3|2660.3|2661|2655|70
1732517100000|2024-11-25 06:45:00|2666.3|2660.3|2666|2660|2667|2661|2665.3|2659.3|36
1732517400000|2024-11-25 06:50:00|2666.3|2660.3|2667|2661|2667.5|2661.5|2665|2659|14
1732517700000|2024-11-25 06:55:00|2667.3|2661.3|2669|2660|2669|2662.8|2667.3|2660|24
1732518000000|2024-11-25 07:00:00|2669.5|2660.5|2667.3|2661.3|2669.5|2662.3|2666.8|2659.8|15
1732518300000|2024-11-25 07:05:00|2667.5|2661.5|2675|2669|2677.4|2671.4|2667.3|2661.3|65
1732518600000|2024-11-25 07:10:00|2674.8|2668.8|2671|2665|2677.8|2671.8|2669.8|2663.8|57
1732518900000|2024-11-25 07:15:00|2670.8|2664.8|2671.5|2665.5|2673.3|2667.3|2667.3|2661.3|43
1732519200000|2024-11-25 07:20:00|2671|2665|2672|2666|2676|2670|2669.3|2663.3|40
1732519500000|2024-11-25 07:25:00|2672.3|2666.3|2677.8|2671.8|2678|2672|2672.3|2666.3|33
1732519800000|2024-11-25 07:30:00|2678|2672|2670.3|2664.3|2678|2672|2669.3|2663.3|48
1732520100000|2024-11-25 07:35:00|2670.5|2664.5|2677.8|2671.8|2678|2672|2669.5|2663.5|56
1732520400000|2024-11-25 07:40:00|2677.5|2671.5|2678.8|2672.8|2678.8|2672.8|2673|2667|83
1732520700000|2024-11-25 07:45:00|2679|2673|2678.8|2672.8|2680.8|2674.8|2678|2672|33
1732521000000|2024-11-25 07:50:00|2679|2673|2680.5|2674.5|2681.5|2675.5|2678|2672|74
1732521300000|2024-11-25 07:55:00|2680.3|2674.3|2671|2665|2680.8|2674.8|2669.3|2663.3|193
1732521600000|2024-11-25 08:00:00|2672|2666|2666.6|2660.6|2676.4|2670.4|2666.3|2660.3|299
1732521900000|2024-11-25 08:05:00|2666.4|2660.4|2663.5|2657.5|2668.6|2662.6|2661.6|2655.6|147
1732522200000|2024-11-25 08:10:00|2663.8|2657.8|2661|2655|2668.3|2662.3|2660.5|2654.5|106
1732522500000|2024-11-25 08:15:00|2660.8|2654.8|2658.3|2652.3|2660.8|2654.8|2655.8|2649.8|99
1732522800000|2024-11-25 08:20:00|2658|2652|2658.5|2652.5|2660.5|2654.5|2656.3|2650.3|84
1732523100000|2024-11-25 08:25:00|2658.3|2652.3|2662.8|2656.8|2664.3|2658.3|2657.3|2651.3|85
1732523400000|2024-11-25 08:30:00|2662.5|2656.5|2664.3|2658.3|2667|2661|2660.5|2654.5|70
1732523700000|2024-11-25 08:35:00|2664|2658|2668|2662|2668.3|2662.3|2664|2658|74
1732524000000|2024-11-25 08:40:00|2667.8|2661.8|2667.8|2661.8|2669.8|2663.8|2666.8|2660.8|51
1732524300000|2024-11-25 08:45:00|2667.5|2661.5|2665|2659|2668.3|2662.3|2665|2659|35
1732524600000|2024-11-25 08:50:00|2664.8|2658.8|2664.8|2658.8|2666.5|2660.5|2663.5|2657.5|54
1732524900000|2024-11-25 08:55:00|2665|2659|2666.3|2660.3|2666.8|2660.8|2664.8|2658.8|59
1732525200000|2024-11-25 09:00:00|2666|2660|2665.5|2659.5|2671.8|2665.8|2664.3|2658.3|153
1732525500000|2024-11-25 09:05:00|2665.3|2659.3|2657.5|2651.5|2665.8|2659.8|2654.5|2648.5|70
1732525800000|2024-11-25 09:10:00|2657.3|2651.3|2663|2657|2668.4|2662.4|2654.3|2648.3|177
1732526100000|2024-11-25 09:15:00|2662.9|2656.9|2661|2655|2664.3|2658.3|2660|2654|79
1732526400000|2024-11-25 09:20:00|2660.8|2654.8|2658.3|2652.3|2661|2655|2654|2648|82
1732526700000|2024-11-25 09:25:00|2658|2652|2653|2647|2658.5|2652.5|2652|2646|79
1732527000000|2024-11-25 09:30:00|2653.3|2647.3|2650.3|2644.3|2654.3|2648.3|2649|2643|68
1732527300000|2024-11-25 09:35:00|2650.5|2644.5|2650.5|2644.5|2652|2646|2649.8|2643.8|60
1732527600000|2024-11-25 09:40:00|2650.3|2644.3|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|34
1732527900000|2024-11-25 09:45:00|2649|2643|2647.8|2641.8|2651.3|2645.3|2646.3|2640.3|62
1732528200000|2024-11-25 09:50:00|2647.5|2641.5|2649|2643|2649|2643|2646|2640|40
1732528500000|2024-11-25 09:55:00|2649.3|2643.3|2649|2643|2651|2645|2648.5|2642.5|32
1732528800000|2024-11-25 10:00:00|2648.8|2642.8|2648.5|2642.5|2649|2643|2647|2641|40
1732529100000|2024-11-25 10:05:00|2648.8|2642.8|2652.8|2646.8|2652.8|2646.8|2648.8|2642.8|46
1732529400000|2024-11-25 10:10:00|2653|2647|2651.5|2645.5|2653.5|2647.5|2649.8|2643.8|47
1732529700000|2024-11-25 10:15:00|2651.3|2645.3|2651|2645|2652.5|2646.5|2650.5|2644.5|60
1732530000000|2024-11-25 10:20:00|2650.8|2644.8|2650.3|2644.3|2651.8|2645.8|2649.8|2643.8|42
1732530300000|2024-11-25 10:25:00|2650.5|2644.5|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|28
1732530600000|2024-11-25 10:30:00|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2647.5|2641.5|38
1732530900000|2024-11-25 10:35:00|2648.8|2642.8|2647.3|2641.3|2649.8|2643.8|2646.8|2640.8|42
1732531200000|2024-11-25 10:40:00|2647.5|2641.5|2646.5|2640.5|2647.8|2641.8|2646|2640|31
1732531500000|2024-11-25 10:45:00|2646.8|2640.8|2650.5|2644.5|2650.8|2644.8|2646.8|2640.8|39
1732531800000|2024-11-25 10:50:00|2650.8|2644.8|2647.8|2641.8|2651|2645|2646.3|2640.3|51
1732532100000|2024-11-25 10:55:00|2648|2642|2651.3|2645.3|2652.8|2646.8|2647.8|2641.8|83
1732532400000|2024-11-25 11:00:00|2651|2645|2649.8|2643.8|2652.5|2646.5|2649.3|2643.3|34
1732532700000|2024-11-25 11:05:00|2650|2644|2652.5|2646.5|2653.5|2647.5|2650|2644|25
1732533000000|2024-11-25 11:10:00|2652.8|2646.8|2650|2644|2653.3|2647.3|2650|2644|23
1732533300000|2024-11-25 11:15:00|2649.8|2643.8|2650.3|2644.3|2651.3|2645.3|2648.5|2642.5|37
1732533600000|2024-11-25 11:20:00|2650.5|2644.5|2651.8|2645.8|2653|2647|2650.3|2644.3|30
1732533900000|2024-11-25 11:25:00|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2650.3|2644.3|20
1732534200000|2024-11-25 11:30:00|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2649.8|2643.8|37
1732534500000|2024-11-25 11:35:00|2650.3|2644.3|2651.8|2645.8|2652.8|2646.8|2650|2644|24
1732534800000|2024-11-25 11:40:00|2652|2646|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|19
1732535100000|2024-11-25 11:45:00|2651.3|2645.3|2652|2646|2652.5|2646.5|2651|2645|26
1732535400000|2024-11-25 11:50:00|2652.3|2646.3|2652|2646|2653.5|2647.5|2652|2646|31
1732535700000|2024-11-25 11:55:00|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2650|2644|42
1732536000000|2024-11-25 12:00:00|2651.5|2645.5|2651.5|2645.5|2652.3|2646.3|2650.3|2644.3|36
1732536300000|2024-11-25 12:05:00|2651.3|2645.3|2651|2645|2652.8|2646.8|2650.8|2644.8|38
1732536600000|2024-11-25 12:10:00|2650.8|2644.8|2650|2644|2651|2645|2649.5|2643.5|30
1732536900000|2024-11-25 12:15:00|2649.8|2643.8|2650|2644|2650.8|2644.8|2649.5|2643.5|18
1732537200000|2024-11-25 12:20:00|2649.8|2643.8|2646.8|2640.8|2650.5|2644.5|2646|2640|29
1732537500000|2024-11-25 12:25:00|2646.5|2640.5|2646.8|2640.8|2649.3|2643.3|2645.8|2639.8|47
1732537800000|2024-11-25 12:30:00|2647|2641|2649.5|2643.5|2651|2645|2647|2641|43
1732538100000|2024-11-25 12:35:00|2649.8|2643.8|2653|2647|2654|2648|2649.8|2643.8|51
1732538400000|2024-11-25 12:40:00|2653.3|2647.3|2652.5|2646.5|2654.5|2648.5|2652.5|2646.5|35
1732538700000|2024-11-25 12:45:00|2652.3|2646.3|2653.5|2647.5|2654.5|2648.5|2651.3|2645.3|61
1732539000000|2024-11-25 12:50:00|2654.3|2648.3|2653|2647|2655.3|2649.3|2652.8|2646.8|36
1732539300000|2024-11-25 12:55:00|2653.3|2647.3|2648.5|2642.5|2654|2648|2645.8|2639.8|134
1732539600000|2024-11-25 13:00:00|2648.3|2642.3|2647.3|2641.3|2649.5|2643.5|2646.5|2640.5|106
1732539900000|2024-11-25 13:05:00|2647|2641|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|57
1732540200000|2024-11-25 13:10:00|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|59
1732540500000|2024-11-25 13:15:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2646.3|2640.3|80
1732540800000|2024-11-25 13:20:00|2650.8|2644.8|2653.5|2647.5|2654.8|2648.8|2650|2644|94
1732541100000|2024-11-25 13:25:00|2653.8|2647.8|2654.5|2648.5|2656.8|2650.8|2653.5|2647.5|60
1732541400000|2024-11-25 13:30:00|2654.8|2648.8|2654.3|2648.3|2656|2650|2653.5|2647.5|58
1732541700000|2024-11-25 13:35:00|2654.5|2648.5|2655.3|2649.3|2655.5|2649.5|2653.8|2647.8|40
1732542000000|2024-11-25 13:40:00|2654.8|2648.8|2653|2647|2656.3|2650.3|2653|2647|50
1732542300000|2024-11-25 13:45:00|2652.8|2646.8|2651.5|2645.5|2653.3|2647.3|2651.3|2645.3|53
1732542600000|2024-11-25 13:50:00|2651.8|2645.8|2653.8|2647.8|2653.8|2647.8|2651.5|2645.5|45
1732542900000|2024-11-25 13:55:00|2653.5|2647.5|2652.3|2646.3|2655|2649|2652|2646|69
1732543200000|2024-11-25 14:00:00|2652.5|2646.5|2650.3|2644.3|2653.5|2647.5|2650|2644|92
1732543500000|2024-11-25 14:05:00|2650|2644|2649.3|2643.3|2652.3|2646.3|2648.8|2642.8|71
1732543800000|2024-11-25 14:10:00|2649|2643|2649|2643|2649.3|2643.3|2646.5|2640.5|58
1732544100000|2024-11-25 14:15:00|2648.8|2642.8|2650|2644|2650.5|2644.5|2648.3|2642.3|57
1732544400000|2024-11-25 14:20:00|2650.3|2644.3|2646.5|2640.5|2650.3|2644.3|2645.8|2639.8|76
1732544700000|2024-11-25 14:25:00|2646.3|2640.3|2650.8|2644.8|2651.3|2645.3|2645.8|2639.8|64
1732545000000|2024-11-25 14:30:00|2651|2645|2652|2646|2653.8|2647.8|2651|2645|78
1732545300000|2024-11-25 14:35:00|2652.3|2646.3|2652.5|2646.5|2653|2647|2648.8|2642.8|107
1732545600000|2024-11-25 14:40:00|2652.8|2646.8|2653.8|2647.8|2656.5|2650.5|2652.8|2646.8|56
1732545900000|2024-11-25 14:45:00|2653.5|2647.5|2653.3|2647.3|2655.8|2649.8|2652|2646|64
1732546200000|2024-11-25 14:50:00|2653|2647|2654.3|2648.3|2656.5|2650.5|2653|2647|87
1732546500000|2024-11-25 14:55:00|2654.5|2648.5|2652.3|2646.3|2654.5|2648.5|2650.3|2644.3|77
1732546800000|2024-11-25 15:00:00|2652|2646|2650.8|2644.8|2653.5|2647.5|2648.5|2642.5|121
1732547100000|2024-11-25 15:05:00|2650.5|2644.5|2652.5|2646.5|2653.8|2647.8|2650.5|2644.5|70
1732547400000|2024-11-25 15:10:00|2652.8|2646.8|2654.5|2648.5|2654.8|2648.8|2652.8|2646.8|60
1732547700000|2024-11-25 15:15:00|2654.3|2648.3|2654|2648|2654.8|2648.8|2653.3|2647.3|56
1732548000000|2024-11-25 15:20:00|2654.3|2648.3|2656.8|2650.8|2657.8|2651.8|2654.3|2648.3|44
1732548300000|2024-11-25 15:25:00|2656.5|2650.5|2655.5|2649.5|2657.8|2651.8|2653.3|2647.3|102
1732548600000|2024-11-25 15:30:00|2655.3|2649.3|2655|2649|2655.3|2649.3|2653.3|2647.3|69
1732548900000|2024-11-25 15:35:00|2655.3|2649.3|2655.8|2649.8|2656.5|2650.5|2653.8|2647.8|59
1732549200000|2024-11-25 15:40:00|2656.3|2650.3|2655.8|2649.8|2656.5|2650.5|2654.5|2648.5|51
1732549500000|2024-11-25 15:45:00|2655.5|2649.5|2653.5|2647.5|2656.3|2650.3|2653.3|2647.3|84
1732549800000|2024-11-25 15:50:00|2653.3|2647.3|2656.3|2650.3|2656.5|2650.5|2653.3|2647.3|64
1732550100000|2024-11-25 15:55:00|2656|2650|2654.8|2648.8|2657.8|2651.8|2654.3|2648.3|66
1732550400000|2024-11-25 16:00:00|2655|2649|2655|2649|2657.8|2651.8|2654.8|2648.8|93
1732550700000|2024-11-25 16:05:00|2654.8|2648.8|2655.3|2649.3|2656.8|2650.8|2653.8|2647.8|67
1732551000000|2024-11-25 16:10:00|2655|2649|2655.3|2649.3|2656.3|2650.3|2654.3|2648.3|43
1732551300000|2024-11-25 16:15:00|2655|2649|2657.3|2651.3|2657.5|2651.5|2654.8|2648.8|29
1732551600000|2024-11-25 16:20:00|2657|2651|2656.8|2650.8|2658|2652|2656.5|2650.5|43
1732551900000|2024-11-25 16:25:00|2657|2651|2655|2649|2657.3|2651.3|2653.3|2647.3|123
1732552200000|2024-11-25 16:30:00|2655.3|2649.3|2654|2648|2656.5|2650.5|2653.5|2647.5|35
1732552500000|2024-11-25 16:35:00|2654.3|2648.3|2656|2650|2656|2650|2653.8|2647.8|41
1732552800000|2024-11-25 16:40:00|2656.3|2650.3|2655.5|2649.5|2657.5|2651.5|2655.3|2649.3|35
1732553100000|2024-11-25 16:45:00|2655|2649|2654|2648|2655.3|2649.3|2652.5|2646.5|35
1732553400000|2024-11-25 16:50:00|2653.8|2647.8|2656.3|2650.3|2656.3|2650.3|2653.5|2647.5|44
1732553700000|2024-11-25 16:55:00|2656|2650|2654.3|2648.3|2656|2650|2653.8|2647.8|19
1732554000000|2024-11-25 17:00:00|2654|2648|2654.5|2648.5|2655.5|2649.5|2653.8|2647.8|30
1732554300000|2024-11-25 17:05:00|2654.3|2648.3|2654.3|2648.3|2654.8|2648.8|2654|2648|15
1732554600000|2024-11-25 17:10:00|2654|2648|2654.3|2648.3|2654.3|2648.3|2653.5|2647.5|15
1732554900000|2024-11-25 17:15:00|2653.8|2647.8|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1732555200000|2024-11-25 17:20:00|2653.5|2647.5|2652|2646|2653.5|2647.5|2650|2644|27
1732555500000|2024-11-25 17:25:00|2652.3|2646.3|2652.8|2646.8|2653.5|2647.5|2652|2646|9
1732555800000|2024-11-25 17:30:00|2653|2647|2653|2647|2653|2647|2652.8|2646.8|3
1732556100000|2024-11-25 17:35:00|2652.8|2646.8|2652.8|2646.8|2653.3|2647.3|2651.8|2645.8|20
1732556400000|2024-11-25 17:40:00|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|9
1732556700000|2024-11-25 17:45:00|2653.3|2647.3|2653.3|2647.3|2653.8|2647.8|2653|2647|21
1732557000000|2024-11-25 17:50:00|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|11
1732557300000|2024-11-25 17:55:00|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2652.8|2646.8|25
1732557600000|2024-11-25 18:00:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2652.5|2646.5|13
1732557900000|2024-11-25 18:05:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|17
1732558200000|2024-11-25 18:10:00|2653|2647|2654.6|2648.6|2654.8|2648.8|2652.8|2646.8|27
1732558500000|2024-11-25 18:15:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|15
1732559400000|2024-11-25 18:30:00|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1732559700000|2024-11-25 18:35:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1732560000000|2024-11-25 18:40:00|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1732560300000|2024-11-25 18:45:00|2653.8|2647.8|2653|2647|2653.8|2647.8|2653|2647|3
1732560600000|2024-11-25 18:50:00|2652.5|2646.5|2653.3|2647.3|2653.8|2647.8|2652.3|2646.3|13
1732560900000|2024-11-25 18:55:00|2657.8|2642.8|2657.3|2642.3|2657.8|2642.8|2655.8|2640.8|6
1732496400000|2024-11-25 01:00:00|2646.4|2640.4|2649.4|2643.4|2649.6|2643.6|2646.4|2640.4|40
1732496700000|2024-11-25 01:05:00|2649.6|2643.6|2649.8|2643.8|2654.8|2648.8|2648|2642|111
1732497000000|2024-11-25 01:10:00|2649.9|2643.9|2646.8|2640.8|2650.4|2644.4|2646.5|2640.5|53
1732497300000|2024-11-25 01:15:00|2647|2641|2648.3|2642.3|2651.8|2645.8|2647|2641|67
1732497600000|2024-11-25 01:20:00|2648.5|2642.5|2653|2647|2653.5|2647.5|2648.5|2642.5|110
1732497900000|2024-11-25 01:25:00|2652.8|2646.8|2658.3|2652.3|2658.3|2652.3|2652.8|2646.8|58
1732498200000|2024-11-25 01:30:00|2658|2652|2657.5|2651.5|2658.5|2652.5|2657.3|2651.3|46
1732498500000|2024-11-25 01:35:00|2657.8|2651.8|2657.8|2651.8|2661|2655|2657|2651|69
1732498800000|2024-11-25 01:40:00|2657.5|2651.5|2658|2652|2659.5|2653.5|2657.5|2651.5|52
1732499100000|2024-11-25 01:45:00|2658.3|2652.3|2657|2651|2658.3|2652.3|2654.5|2648.5|69
1732499400000|2024-11-25 01:50:00|2656.8|2650.8|2658|2652|2658.8|2652.8|2656.3|2650.3|41
1732499700000|2024-11-25 01:55:00|2658.3|2652.3|2658.5|2652.5|2659.5|2653.5|2658|2652|47
1732500000000|2024-11-25 02:00:00|2658.8|2652.8|2659.8|2653.8|2660.8|2654.8|2658.3|2652.3|39
1732500300000|2024-11-25 02:05:00|2660|2654|2655.8|2649.8|2660.3|2654.3|2652.8|2646.8|80
1732500600000|2024-11-25 02:10:00|2656.3|2650.3|2655.8|2649.8|2656.8|2650.8|2653.8|2647.8|77
1732500900000|2024-11-25 02:15:00|2655.5|2649.5|2655|2649|2655.5|2649.5|2655|2649|3
1732501200000|2024-11-25 02:20:00|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655|2649|6
1732501500000|2024-11-25 02:25:00|2655.3|2649.3|2656|2650|2656|2650|2655.3|2649.3|14
1732501800000|2024-11-25 02:30:00|2655.8|2649.8|2655.3|2649.3|2656.3|2650.3|2654.5|2648.5|24
1732502100000|2024-11-25 02:35:00|2655|2649|2654|2648|2655|2649|2654|2648|15
1732502400000|2024-11-25 02:40:00|2653.8|2647.8|2654.8|2648.8|2655|2649|2653|2647|35
1732502700000|2024-11-25 02:45:00|2655|2649|2653.3|2647.3|2656.8|2650.8|2653.3|2647.3|30
1732503000000|2024-11-25 02:50:00|2653|2647|2653.8|2647.8|2654.5|2648.5|2652.3|2646.3|28
1732503300000|2024-11-25 02:55:00|2653.5|2647.5|2655.3|2649.3|2656.3|2650.3|2653.3|2647.3|34
1732503600000|2024-11-25 03:00:00|2655|2649|2652.8|2646.8|2656.8|2650.8|2652|2646|57
1732503900000|2024-11-25 03:05:00|2652.5|2646.5|2652.3|2646.3|2652.8|2646.8|2651.3|2645.3|25
1732504200000|2024-11-25 03:10:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2650.8|2644.8|14
1732504500000|2024-11-25 03:15:00|2652.3|2646.3|2652.3|2646.3|2652.8|2646.8|2651.8|2645.8|20
1732504800000|2024-11-25 03:20:00|2652.5|2646.5|2652.3|2646.3|2653.3|2647.3|2651.8|2645.8|22
1732505100000|2024-11-25 03:25:00|2652|2646|2647|2638|2652|2646|2645.3|2637|54
1732505400000|2024-11-25 03:30:00|2646.8|2637.8|2643.5|2637.5|2647.3|2638.5|2642.8|2636.8|36
1732505700000|2024-11-25 03:35:00|2643.3|2637.3|2649.3|2643.3|2649.8|2643.8|2643.3|2637.3|55
1732506000000|2024-11-25 03:40:00|2649|2643|2647.3|2641.3|2649|2643|2646.8|2640.8|23
1732506300000|2024-11-25 03:45:00|2647.5|2641.5|2650.5|2644.5|2650.5|2644.5|2647.3|2641.3|12
1732506600000|2024-11-25 03:50:00|2651|2645|2649.8|2643.8|2651|2645|2649.8|2643.8|25
1732506900000|2024-11-25 03:55:00|2650|2644|2650.3|2644.3|2651.3|2645.3|2650|2644|23
1732507200000|2024-11-25 04:00:00|2650|2644|2649.5|2643.5|2650.8|2644.8|2649.3|2643.3|23
1732507500000|2024-11-25 04:05:00|2649.8|2643.8|2649|2643|2650.8|2644.8|2649|2643|8
1732507800000|2024-11-25 04:10:00|2648.8|2642.8|2647|2641|2648.8|2642.8|2646.8|2640.8|9
1732508100000|2024-11-25 04:15:00|2646.8|2640.8|2647.3|2641.3|2648.8|2642.8|2646.3|2640.3|17
1732508400000|2024-11-25 04:20:00|2647|2641|2647.3|2641.3|2647.8|2641.8|2647|2641|15
1732508700000|2024-11-25 04:25:00|2647.5|2641.5|2648.3|2642.3|2648.3|2642.3|2647.3|2641.3|8
1732509300000|2024-11-25 04:35:00|2648|2642|2647.5|2641.5|2648|2642|2647.3|2641.3|3
1732509600000|2024-11-25 04:40:00|2647.3|2641.3|2645.5|2639.5|2647.3|2641.3|2645.5|2639.5|5
1732509900000|2024-11-25 04:45:00|2645.3|2639.3|2644.3|2638.3|2645.5|2639.5|2644.3|2638.3|7
1732510200000|2024-11-25 04:50:00|2644|2638|2642|2636|2644|2638|2641.5|2635.5|6
1732510500000|2024-11-25 04:55:00|2641.8|2635.8|2642|2636|2642.3|2636.3|2640.8|2634.8|17
1732510800000|2024-11-25 05:00:00|2642.3|2636.3|2643|2637|2643|2637|2641.8|2635.8|23
1732511100000|2024-11-25 05:05:00|2643.3|2637.3|2644.8|2638.8|2644.8|2638.8|2643.3|2637.3|9
1732511400000|2024-11-25 05:10:00|2645|2639|2644.5|2638.5|2646.3|2640.3|2644.5|2638.5|15
1732511700000|2024-11-25 05:15:00|2644|2638|2642.8|2636.8|2644.3|2638.3|2642.5|2636.5|14
1732512000000|2024-11-25 05:20:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2641.5|2635.5|10
1732512300000|2024-11-25 05:25:00|2642.5|2636.5|2643.8|2634.8|2643.8|2636.5|2641.8|2634.5|8
1732512600000|2024-11-25 05:30:00|2643.3|2634.3|2652.8|2646.8|2652.8|2646.8|2642.5|2633.5|92
1732512900000|2024-11-25 05:35:00|2652.3|2646.3|2654.8|2648.8|2655.3|2649.3|2650.8|2644.8|57
1732513200000|2024-11-25 05:40:00|2654.5|2648.5|2652.8|2646.8|2656.5|2650.5|2652.5|2646.5|35
1732513500000|2024-11-25 05:45:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.3|2646.3|35
1732513800000|2024-11-25 05:50:00|2653.3|2647.3|2655.8|2649.8|2657.5|2651.5|2653.3|2647.3|41
1732514100000|2024-11-25 05:55:00|2656|2650|2660.3|2654.3|2662.5|2656.5|2655.3|2649.3|88
1732514400000|2024-11-25 06:00:00|2660|2654|2657.3|2651.3|2660.3|2654.3|2656.3|2650.3|73
1732514700000|2024-11-25 06:05:00|2657|2651|2658.5|2652.5|2659.5|2653.5|2655|2649|89
1732515000000|2024-11-25 06:10:00|2658.8|2652.8|2652|2646|2659|2653|2651.5|2645.5|121
1732515300000|2024-11-25 06:15:00|2651.8|2645.8|2654|2648|2655|2649|2650.8|2644.8|47
1732515600000|2024-11-25 06:20:00|2653.8|2647.8|2653.8|2647.8|2656.5|2650.5|2653.5|2647.5|54
1732515900000|2024-11-25 06:25:00|2654|2648|2653.3|2647.3|2654.5|2648.5|2652.8|2646.8|41
1732516200000|2024-11-25 06:30:00|2653|2647|2658.5|2652.5|2659.1|2653.1|2651.5|2645.5|40
1732516500000|2024-11-25 06:35:00|2658.8|2652.8|2662.5|2656.5|2663.3|2657.3|2658.5|2652.5|37
1732516800000|2024-11-25 06:40:00|2662.8|2656.8|2666|2660|2666.3|2660.3|2661|2655|70
1732517100000|2024-11-25 06:45:00|2666.3|2660.3|2666|2660|2667|2661|2665.3|2659.3|36
1732517400000|2024-11-25 06:50:00|2666.3|2660.3|2667|2661|2667.5|2661.5|2665|2659|14
1732517700000|2024-11-25 06:55:00|2667.3|2661.3|2669|2660|2669|2662.8|2667.3|2660|24
1732518000000|2024-11-25 07:00:00|2669.5|2660.5|2667.3|2661.3|2669.5|2662.3|2666.8|2659.8|15
1732518300000|2024-11-25 07:05:00|2667.5|2661.5|2675|2669|2677.4|2671.4|2667.3|2661.3|65
1732518600000|2024-11-25 07:10:00|2674.8|2668.8|2671|2665|2677.8|2671.8|2669.8|2663.8|57
1732518900000|2024-11-25 07:15:00|2670.8|2664.8|2671.5|2665.5|2673.3|2667.3|2667.3|2661.3|43
1732519200000|2024-11-25 07:20:00|2671|2665|2672|2666|2676|2670|2669.3|2663.3|40
1732519500000|2024-11-25 07:25:00|2672.3|2666.3|2677.8|2671.8|2678|2672|2672.3|2666.3|33
1732519800000|2024-11-25 07:30:00|2678|2672|2670.3|2664.3|2678|2672|2669.3|2663.3|48
1732520100000|2024-11-25 07:35:00|2670.5|2664.5|2677.8|2671.8|2678|2672|2669.5|2663.5|56
1732520400000|2024-11-25 07:40:00|2677.5|2671.5|2678.8|2672.8|2678.8|2672.8|2673|2667|83
1732520700000|2024-11-25 07:45:00|2679|2673|2678.8|2672.8|2680.8|2674.8|2678|2672|33
1732521000000|2024-11-25 07:50:00|2679|2673|2680.5|2674.5|2681.5|2675.5|2678|2672|74
1732521300000|2024-11-25 07:55:00|2680.3|2674.3|2671|2665|2680.8|2674.8|2669.3|2663.3|193
1732521600000|2024-11-25 08:00:00|2672|2666|2666.6|2660.6|2676.4|2670.4|2666.3|2660.3|299
1732521900000|2024-11-25 08:05:00|2666.4|2660.4|2663.5|2657.5|2668.6|2662.6|2661.6|2655.6|147
1732522200000|2024-11-25 08:10:00|2663.8|2657.8|2661|2655|2668.3|2662.3|2660.5|2654.5|106
1732522500000|2024-11-25 08:15:00|2660.8|2654.8|2658.3|2652.3|2660.8|2654.8|2655.8|2649.8|99
1732522800000|2024-11-25 08:20:00|2658|2652|2658.5|2652.5|2660.5|2654.5|2656.3|2650.3|84
1732523100000|2024-11-25 08:25:00|2658.3|2652.3|2662.8|2656.8|2664.3|2658.3|2657.3|2651.3|85
1732523400000|2024-11-25 08:30:00|2662.5|2656.5|2664.3|2658.3|2667|2661|2660.5|2654.5|70
1732523700000|2024-11-25 08:35:00|2664|2658|2668|2662|2668.3|2662.3|2664|2658|74
1732524000000|2024-11-25 08:40:00|2667.8|2661.8|2667.8|2661.8|2669.8|2663.8|2666.8|2660.8|51
1732524300000|2024-11-25 08:45:00|2667.5|2661.5|2665|2659|2668.3|2662.3|2665|2659|35
1732524600000|2024-11-25 08:50:00|2664.8|2658.8|2664.8|2658.8|2666.5|2660.5|2663.5|2657.5|54
1732524900000|2024-11-25 08:55:00|2665|2659|2666.3|2660.3|2666.8|2660.8|2664.8|2658.8|59
1732525200000|2024-11-25 09:00:00|2666|2660|2665.5|2659.5|2671.8|2665.8|2664.3|2658.3|153
1732525500000|2024-11-25 09:05:00|2665.3|2659.3|2657.5|2651.5|2665.8|2659.8|2654.5|2648.5|70
1732525800000|2024-11-25 09:10:00|2657.3|2651.3|2663|2657|2668.4|2662.4|2654.3|2648.3|177
1732526100000|2024-11-25 09:15:00|2662.9|2656.9|2661|2655|2664.3|2658.3|2660|2654|79
1732526400000|2024-11-25 09:20:00|2660.8|2654.8|2658.3|2652.3|2661|2655|2654|2648|82
1732526700000|2024-11-25 09:25:00|2658|2652|2653|2647|2658.5|2652.5|2652|2646|79
1732527000000|2024-11-25 09:30:00|2653.3|2647.3|2650.3|2644.3|2654.3|2648.3|2649|2643|68
1732527300000|2024-11-25 09:35:00|2650.5|2644.5|2650.5|2644.5|2652|2646|2649.8|2643.8|60
1732527600000|2024-11-25 09:40:00|2650.3|2644.3|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|34
1732527900000|2024-11-25 09:45:00|2649|2643|2647.8|2641.8|2651.3|2645.3|2646.3|2640.3|62
1732528200000|2024-11-25 09:50:00|2647.5|2641.5|2649|2643|2649|2643|2646|2640|40
1732528500000|2024-11-25 09:55:00|2649.3|2643.3|2649|2643|2651|2645|2648.5|2642.5|32
1732528800000|2024-11-25 10:00:00|2648.8|2642.8|2648.5|2642.5|2649|2643|2647|2641|40
1732529100000|2024-11-25 10:05:00|2648.8|2642.8|2652.8|2646.8|2652.8|2646.8|2648.8|2642.8|46
1732529400000|2024-11-25 10:10:00|2653|2647|2651.5|2645.5|2653.5|2647.5|2649.8|2643.8|47
1732529700000|2024-11-25 10:15:00|2651.3|2645.3|2651|2645|2652.5|2646.5|2650.5|2644.5|60
1732530000000|2024-11-25 10:20:00|2650.8|2644.8|2650.3|2644.3|2651.8|2645.8|2649.8|2643.8|42
1732530300000|2024-11-25 10:25:00|2650.5|2644.5|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|28
1732530600000|2024-11-25 10:30:00|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2647.5|2641.5|38
1732530900000|2024-11-25 10:35:00|2648.8|2642.8|2647.3|2641.3|2649.8|2643.8|2646.8|2640.8|42
1732531200000|2024-11-25 10:40:00|2647.5|2641.5|2646.5|2640.5|2647.8|2641.8|2646|2640|31
1732531500000|2024-11-25 10:45:00|2646.8|2640.8|2650.5|2644.5|2650.8|2644.8|2646.8|2640.8|39
1732531800000|2024-11-25 10:50:00|2650.8|2644.8|2647.8|2641.8|2651|2645|2646.3|2640.3|51
1732532100000|2024-11-25 10:55:00|2648|2642|2651.3|2645.3|2652.8|2646.8|2647.8|2641.8|83
1732532400000|2024-11-25 11:00:00|2651|2645|2649.8|2643.8|2652.5|2646.5|2649.3|2643.3|34
1732532700000|2024-11-25 11:05:00|2650|2644|2652.5|2646.5|2653.5|2647.5|2650|2644|25
1732533000000|2024-11-25 11:10:00|2652.8|2646.8|2650|2644|2653.3|2647.3|2650|2644|23
1732533300000|2024-11-25 11:15:00|2649.8|2643.8|2650.3|2644.3|2651.3|2645.3|2648.5|2642.5|37
1732533600000|2024-11-25 11:20:00|2650.5|2644.5|2651.8|2645.8|2653|2647|2650.3|2644.3|30
1732533900000|2024-11-25 11:25:00|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2650.3|2644.3|20
1732534200000|2024-11-25 11:30:00|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2649.8|2643.8|37
1732534500000|2024-11-25 11:35:00|2650.3|2644.3|2651.8|2645.8|2652.8|2646.8|2650|2644|24
1732534800000|2024-11-25 11:40:00|2652|2646|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|19
1732535100000|2024-11-25 11:45:00|2651.3|2645.3|2652|2646|2652.5|2646.5|2651|2645|26
1732535400000|2024-11-25 11:50:00|2652.3|2646.3|2652|2646|2653.5|2647.5|2652|2646|31
1732535700000|2024-11-25 11:55:00|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2650|2644|42
1732536000000|2024-11-25 12:00:00|2651.5|2645.5|2651.5|2645.5|2652.3|2646.3|2650.3|2644.3|36
1732536300000|2024-11-25 12:05:00|2651.3|2645.3|2651|2645|2652.8|2646.8|2650.8|2644.8|38
1732536600000|2024-11-25 12:10:00|2650.8|2644.8|2650|2644|2651|2645|2649.5|2643.5|30
1732536900000|2024-11-25 12:15:00|2649.8|2643.8|2650|2644|2650.8|2644.8|2649.5|2643.5|18
1732537200000|2024-11-25 12:20:00|2649.8|2643.8|2646.8|2640.8|2650.5|2644.5|2646|2640|29
1732537500000|2024-11-25 12:25:00|2646.5|2640.5|2646.8|2640.8|2649.3|2643.3|2645.8|2639.8|47
1732537800000|2024-11-25 12:30:00|2647|2641|2649.5|2643.5|2651|2645|2647|2641|43
1732538100000|2024-11-25 12:35:00|2649.8|2643.8|2653|2647|2654|2648|2649.8|2643.8|51
1732538400000|2024-11-25 12:40:00|2653.3|2647.3|2652.5|2646.5|2654.5|2648.5|2652.5|2646.5|35
1732538700000|2024-11-25 12:45:00|2652.3|2646.3|2653.5|2647.5|2654.5|2648.5|2651.3|2645.3|61
1732539000000|2024-11-25 12:50:00|2654.3|2648.3|2653|2647|2655.3|2649.3|2652.8|2646.8|36
1732539300000|2024-11-25 12:55:00|2653.3|2647.3|2648.5|2642.5|2654|2648|2645.8|2639.8|134
1732539600000|2024-11-25 13:00:00|2648.3|2642.3|2647.3|2641.3|2649.5|2643.5|2646.5|2640.5|106
1732539900000|2024-11-25 13:05:00|2647|2641|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|57
1732540200000|2024-11-25 13:10:00|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|59
1732540500000|2024-11-25 13:15:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2646.3|2640.3|80
1732540800000|2024-11-25 13:20:00|2650.8|2644.8|2653.5|2647.5|2654.8|2648.8|2650|2644|94
1732541100000|2024-11-25 13:25:00|2653.8|2647.8|2654.5|2648.5|2656.8|2650.8|2653.5|2647.5|60
1732541400000|2024-11-25 13:30:00|2654.8|2648.8|2654.3|2648.3|2656|2650|2653.5|2647.5|58
1732541700000|2024-11-25 13:35:00|2654.5|2648.5|2655.3|2649.3|2655.5|2649.5|2653.8|2647.8|40
1732542000000|2024-11-25 13:40:00|2654.8|2648.8|2653|2647|2656.3|2650.3|2653|2647|50
1732542300000|2024-11-25 13:45:00|2652.8|2646.8|2651.5|2645.5|2653.3|2647.3|2651.3|2645.3|53
1732542600000|2024-11-25 13:50:00|2651.8|2645.8|2653.8|2647.8|2653.8|2647.8|2651.5|2645.5|45
1732542900000|2024-11-25 13:55:00|2653.5|2647.5|2652.3|2646.3|2655|2649|2652|2646|69
1732543200000|2024-11-25 14:00:00|2652.5|2646.5|2650.3|2644.3|2653.5|2647.5|2650|2644|92
1732543500000|2024-11-25 14:05:00|2650|2644|2649.3|2643.3|2652.3|2646.3|2648.8|2642.8|71
1732543800000|2024-11-25 14:10:00|2649|2643|2649|2643|2649.3|2643.3|2646.5|2640.5|58
1732544100000|2024-11-25 14:15:00|2648.8|2642.8|2650|2644|2650.5|2644.5|2648.3|2642.3|57
1732544400000|2024-11-25 14:20:00|2650.3|2644.3|2646.5|2640.5|2650.3|2644.3|2645.8|2639.8|76
1732544700000|2024-11-25 14:25:00|2646.3|2640.3|2650.8|2644.8|2651.3|2645.3|2645.8|2639.8|64
1732545000000|2024-11-25 14:30:00|2651|2645|2652|2646|2653.8|2647.8|2651|2645|78
1732545300000|2024-11-25 14:35:00|2652.3|2646.3|2652.5|2646.5|2653|2647|2648.8|2642.8|107
1732545600000|2024-11-25 14:40:00|2652.8|2646.8|2653.8|2647.8|2656.5|2650.5|2652.8|2646.8|56
1732545900000|2024-11-25 14:45:00|2653.5|2647.5|2653.3|2647.3|2655.8|2649.8|2652|2646|64
1732546200000|2024-11-25 14:50:00|2653|2647|2654.3|2648.3|2656.5|2650.5|2653|2647|87
1732546500000|2024-11-25 14:55:00|2654.5|2648.5|2652.3|2646.3|2654.5|2648.5|2650.3|2644.3|77
1732546800000|2024-11-25 15:00:00|2652|2646|2650.8|2644.8|2653.5|2647.5|2648.5|2642.5|121
1732547100000|2024-11-25 15:05:00|2650.5|2644.5|2652.5|2646.5|2653.8|2647.8|2650.5|2644.5|70
1732547400000|2024-11-25 15:10:00|2652.8|2646.8|2654.5|2648.5|2654.8|2648.8|2652.8|2646.8|60
1732547700000|2024-11-25 15:15:00|2654.3|2648.3|2654|2648|2654.8|2648.8|2653.3|2647.3|56
1732548000000|2024-11-25 15:20:00|2654.3|2648.3|2656.8|2650.8|2657.8|2651.8|2654.3|2648.3|44
1732548300000|2024-11-25 15:25:00|2656.5|2650.5|2655.5|2649.5|2657.8|2651.8|2653.3|2647.3|102
1732548600000|2024-11-25 15:30:00|2655.3|2649.3|2655|2649|2655.3|2649.3|2653.3|2647.3|69
1732548900000|2024-11-25 15:35:00|2655.3|2649.3|2655.8|2649.8|2656.5|2650.5|2653.8|2647.8|59
1732549200000|2024-11-25 15:40:00|2656.3|2650.3|2655.8|2649.8|2656.5|2650.5|2654.5|2648.5|51
1732549500000|2024-11-25 15:45:00|2655.5|2649.5|2653.5|2647.5|2656.3|2650.3|2653.3|2647.3|84
1732549800000|2024-11-25 15:50:00|2653.3|2647.3|2656.3|2650.3|2656.5|2650.5|2653.3|2647.3|64
1732550100000|2024-11-25 15:55:00|2656|2650|2654.8|2648.8|2657.8|2651.8|2654.3|2648.3|66
1732550400000|2024-11-25 16:00:00|2655|2649|2655|2649|2657.8|2651.8|2654.8|2648.8|93
1732550700000|2024-11-25 16:05:00|2654.8|2648.8|2655.3|2649.3|2656.8|2650.8|2653.8|2647.8|67
1732551000000|2024-11-25 16:10:00|2655|2649|2655.3|2649.3|2656.3|2650.3|2654.3|2648.3|43
1732551300000|2024-11-25 16:15:00|2655|2649|2657.3|2651.3|2657.5|2651.5|2654.8|2648.8|29
1732551600000|2024-11-25 16:20:00|2657|2651|2656.8|2650.8|2658|2652|2656.5|2650.5|43
1732551900000|2024-11-25 16:25:00|2657|2651|2655|2649|2657.3|2651.3|2653.3|2647.3|123
1732552200000|2024-11-25 16:30:00|2655.3|2649.3|2654|2648|2656.5|2650.5|2653.5|2647.5|35
1732552500000|2024-11-25 16:35:00|2654.3|2648.3|2656|2650|2656|2650|2653.8|2647.8|41
1732552800000|2024-11-25 16:40:00|2656.3|2650.3|2655.5|2649.5|2657.5|2651.5|2655.3|2649.3|35
1732553100000|2024-11-25 16:45:00|2655|2649|2654|2648|2655.3|2649.3|2652.5|2646.5|35
1732553400000|2024-11-25 16:50:00|2653.8|2647.8|2656.3|2650.3|2656.3|2650.3|2653.5|2647.5|44
1732553700000|2024-11-25 16:55:00|2656|2650|2654.3|2648.3|2656|2650|2653.8|2647.8|19
1732554000000|2024-11-25 17:00:00|2654|2648|2654.5|2648.5|2655.5|2649.5|2653.8|2647.8|30
1732554300000|2024-11-25 17:05:00|2654.3|2648.3|2654.3|2648.3|2654.8|2648.8|2654|2648|15
1732554600000|2024-11-25 17:10:00|2654|2648|2654.3|2648.3|2654.3|2648.3|2653.5|2647.5|15
1732554900000|2024-11-25 17:15:00|2653.8|2647.8|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1732555200000|2024-11-25 17:20:00|2653.5|2647.5|2652|2646|2653.5|2647.5|2650|2644|27
1732555500000|2024-11-25 17:25:00|2652.3|2646.3|2652.8|2646.8|2653.5|2647.5|2652|2646|9
1732555800000|2024-11-25 17:30:00|2653|2647|2653|2647|2653|2647|2652.8|2646.8|3
1732556100000|2024-11-25 17:35:00|2652.8|2646.8|2652.8|2646.8|2653.3|2647.3|2651.8|2645.8|20
1732556400000|2024-11-25 17:40:00|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|9
1732556700000|2024-11-25 17:45:00|2653.3|2647.3|2653.3|2647.3|2653.8|2647.8|2653|2647|21
1732557000000|2024-11-25 17:50:00|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|11
1732557300000|2024-11-25 17:55:00|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2652.8|2646.8|25
1732557600000|2024-11-25 18:00:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2652.5|2646.5|13
1732557900000|2024-11-25 18:05:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|17
1732558200000|2024-11-25 18:10:00|2653|2647|2654.6|2648.6|2654.8|2648.8|2652.8|2646.8|27
1732558500000|2024-11-25 18:15:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|15
1732559400000|2024-11-25 18:30:00|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1732559700000|2024-11-25 18:35:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1732560000000|2024-11-25 18:40:00|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1732560300000|2024-11-25 18:45:00|2653.8|2647.8|2653|2647|2653.8|2647.8|2653|2647|3
1732560600000|2024-11-25 18:50:00|2652.5|2646.5|2653.3|2647.3|2653.8|2647.8|2652.3|2646.3|13
1732560900000|2024-11-25 18:55:00|2657.8|2642.8|2657.3|2642.3|2657.8|2642.8|2655.8|2640.8|6
1732582800000|2024-11-26 01:00:00|2639.3|2633.3|2632.9|2626.9|2639.3|2633.3|2632.1|2626.1|82
1732583100000|2024-11-26 01:05:00|2632.6|2626.6|2635.5|2629.5|2637|2631|2632.5|2626.5|94
1732583400000|2024-11-26 01:10:00|2635.8|2629.8|2637.3|2631.3|2639|2633|2635.5|2629.5|47
1732583700000|2024-11-26 01:15:00|2636.8|2630.8|2638.5|2632.5|2639|2633|2636.3|2630.3|67
1732584000000|2024-11-26 01:20:00|2638.8|2632.8|2626.6|2620.6|2638.8|2632.8|2625.4|2619.4|91
1732584300000|2024-11-26 01:25:00|2626.9|2620.9|2631.3|2625.3|2631.5|2625.5|2626.9|2620.9|65
1732584600000|2024-11-26 01:30:00|2631|2625|2635.5|2629.5|2635.5|2629.5|2630.8|2624.8|81
1732584900000|2024-11-26 01:35:00|2635.8|2629.8|2630.3|2624.3|2636.8|2630.8|2629.5|2623.5|85
1732585200000|2024-11-26 01:40:00|2630.5|2624.5|2631|2625|2632|2626|2630.3|2624.3|48
1732585500000|2024-11-26 01:45:00|2630.8|2624.8|2630.3|2624.3|2631.3|2625.3|2629.3|2623.3|34
1732585800000|2024-11-26 01:50:00|2630|2624|2629.8|2623.8|2631|2625|2628.8|2622.8|31
1732586100000|2024-11-26 01:55:00|2630|2624|2627.3|2621.3|2631.3|2625.3|2625.5|2619.5|71
1732586400000|2024-11-26 02:00:00|2627|2621|2632.5|2626.5|2632.8|2626.8|2626.5|2620.5|106
1732586700000|2024-11-26 02:05:00|2632.3|2626.3|2635.3|2629.3|2635.3|2629.3|2630.8|2624.8|40
1732587000000|2024-11-26 02:10:00|2635.5|2629.5|2633|2627|2636|2630|2632.5|2626.5|46
1732587300000|2024-11-26 02:15:00|2632.8|2626.8|2634.8|2628.8|2634.8|2628.8|2632.8|2626.8|42
1732587600000|2024-11-26 02:20:00|2635|2629|2636.8|2630.8|2636.8|2630.8|2635|2629|17
1732587900000|2024-11-26 02:25:00|2637|2631|2635.5|2629.5|2637.8|2631.8|2635.3|2629.3|19
1732588200000|2024-11-26 02:30:00|2635.3|2629.3|2634.3|2628.3|2635.5|2629.5|2632.8|2626.8|62
1732588500000|2024-11-26 02:35:00|2634|2628|2632.8|2626.8|2635|2629|2631.5|2625.5|61
1732588800000|2024-11-26 02:40:00|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2631.5|2625.5|56
1732589100000|2024-11-26 02:45:00|2632.3|2626.3|2638.5|2632.5|2638.5|2632.5|2632.3|2626.3|41
1732589400000|2024-11-26 02:50:00|2637|2631|2636.8|2630.8|2640.5|2634.5|2635.8|2629.8|76
1732589700000|2024-11-26 02:55:00|2636.5|2630.5|2635|2629|2637|2631|2634.8|2628.8|52
1732590000000|2024-11-26 03:00:00|2635.3|2629.3|2635.8|2629.8|2636.8|2630.8|2633.5|2627.5|57
1732590300000|2024-11-26 03:05:00|2636|2630|2639.8|2633.8|2640.3|2634.3|2636|2630|42
1732590600000|2024-11-26 03:10:00|2640|2634|2639.3|2633.3|2640|2634|2637|2631|44
1732590900000|2024-11-26 03:15:00|2639|2633|2639.5|2633.5|2640.3|2634.3|2637.8|2631.8|43
1732591200000|2024-11-26 03:20:00|2639.8|2633.8|2638.3|2632.3|2640.5|2634.5|2638|2632|32
1732591500000|2024-11-26 03:25:00|2638.5|2632.5|2637.3|2628.3|2638.5|2632.5|2635.3|2628|29
1732591800000|2024-11-26 03:30:00|2637.5|2628.5|2638.8|2632.8|2639.3|2633.3|2637|2628.5|27
1732592100000|2024-11-26 03:35:00|2639|2633|2640|2634|2640|2634|2638.8|2632.8|17
1732592400000|2024-11-26 03:40:00|2640.3|2634.3|2641|2635|2641|2635|2640|2634|17
1732592700000|2024-11-26 03:45:00|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640|2634|12
1732593000000|2024-11-26 03:50:00|2642|2636|2643.5|2637.5|2643.5|2637.5|2642|2636|23
1732593300000|2024-11-26 03:55:00|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1732593600000|2024-11-26 04:00:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643|2637|14
1732593900000|2024-11-26 04:05:00|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|14
1732594200000|2024-11-26 04:10:00|2644|2638|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|6
1732594500000|2024-11-26 04:15:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|11
1732594800000|2024-11-26 04:20:00|2644|2638|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|9
1732595100000|2024-11-26 04:25:00|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|6
1732595400000|2024-11-26 04:30:00|2644|2638|2643.8|2637.8|2644|2638|2642.8|2636.8|14
1732595700000|2024-11-26 04:35:00|2644|2638|2643|2637|2644.3|2638.3|2641.8|2635.8|32
1732596000000|2024-11-26 04:40:00|2643.3|2637.3|2640.5|2634.5|2643.5|2637.5|2640|2634|47
1732596300000|2024-11-26 04:45:00|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2640|2634|57
1732596600000|2024-11-26 04:50:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2640.3|2634.3|25
1732596900000|2024-11-26 04:55:00|2641|2635|2641.5|2635.5|2642|2636|2641|2635|20
1732597200000|2024-11-26 05:00:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2641|2635|31
1732597500000|2024-11-26 05:05:00|2641.8|2635.8|2641|2635|2642|2636|2640.5|2634.5|20
1732597800000|2024-11-26 05:10:00|2641.3|2635.3|2639.3|2633.3|2642|2636|2638.5|2632.5|31
1732598100000|2024-11-26 05:15:00|2639|2633|2641|2635|2641|2635|2639|2633|22
1732598400000|2024-11-26 05:20:00|2640.8|2634.8|2642|2636|2642|2636|2640.3|2634.3|25
1732598700000|2024-11-26 05:25:00|2641.8|2635.8|2642|2633|2642.5|2635.8|2640.5|2632.8|22
1732599000000|2024-11-26 05:30:00|2641.8|2632.8|2642.3|2636.3|2642.5|2636.5|2640|2631|51
1732599300000|2024-11-26 05:35:00|2642|2636|2641.3|2635.3|2642.3|2636.3|2640.3|2634.3|30
1732599600000|2024-11-26 05:40:00|2641|2635|2640.3|2634.3|2641.5|2635.5|2639.5|2633.5|30
1732599900000|2024-11-26 05:45:00|2640|2634|2638.8|2632.8|2640.3|2634.3|2637.3|2631.3|67
1732600200000|2024-11-26 05:50:00|2638.5|2632.5|2640.5|2634.5|2640.5|2634.5|2638.3|2632.3|68
1732600500000|2024-11-26 05:55:00|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.8|2634.8|40
1732600800000|2024-11-26 06:00:00|2641.5|2635.5|2641.3|2635.3|2642.8|2636.8|2639.8|2633.8|71
1732601100000|2024-11-26 06:05:00|2641.5|2635.5|2644.8|2638.8|2645.5|2639.5|2641.5|2635.5|59
1732601400000|2024-11-26 06:10:00|2644.5|2638.5|2644.8|2638.8|2645.5|2639.5|2643.3|2637.3|61
1732601700000|2024-11-26 06:15:00|2644.5|2638.5|2643|2637|2644.5|2638.5|2642.5|2636.5|69
1732602000000|2024-11-26 06:20:00|2642.8|2636.8|2639.3|2633.3|2642.8|2636.8|2638.5|2632.5|69
1732602300000|2024-11-26 06:25:00|2639|2633|2637.3|2631.3|2639.5|2633.5|2635.8|2629.8|58
1732602600000|2024-11-26 06:30:00|2637.5|2631.5|2634.3|2628.3|2637.5|2631.5|2632.8|2626.8|41
1732602900000|2024-11-26 06:35:00|2634.5|2628.5|2635.8|2629.8|2636.8|2630.8|2634.3|2628.3|38
1732603200000|2024-11-26 06:40:00|2636|2630|2635.3|2629.3|2637|2631|2634.8|2628.8|29
1732603500000|2024-11-26 06:45:00|2635|2629|2635|2629|2635.3|2629.3|2634.5|2628.5|17
1732603800000|2024-11-26 06:50:00|2634.8|2628.8|2637|2631|2637|2631|2634.5|2628.5|28
1732604100000|2024-11-26 06:55:00|2637.3|2631.3|2638.3|2629.3|2639.3|2632|2637.3|2628.5|16
1732604400000|2024-11-26 07:00:00|2637.8|2628.8|2637.5|2631.5|2638.3|2632.3|2636|2628.5|28
1732604700000|2024-11-26 07:05:00|2637.8|2631.8|2642|2636|2642.5|2636.5|2637.8|2631.8|31
1732605000000|2024-11-26 07:10:00|2642.8|2636.8|2643.3|2637.3|2645.8|2639.8|2642|2636|42
1732605300000|2024-11-26 07:15:00|2643.5|2637.5|2642.3|2636.3|2644.3|2638.3|2640.8|2634.8|26
1732605600000|2024-11-26 07:20:00|2642|2636|2639.5|2633.5|2642|2636|2638.8|2632.8|17
1732605900000|2024-11-26 07:25:00|2639.3|2633.3|2636.3|2630.3|2639.3|2633.3|2635.5|2629.5|25
1732606200000|2024-11-26 07:30:00|2636|2630|2630.8|2624.8|2636.3|2630.3|2630.5|2624.5|43
1732606500000|2024-11-26 07:35:00|2630.5|2624.5|2626.5|2620.5|2630.5|2624.5|2625.8|2619.8|63
1732606800000|2024-11-26 07:40:00|2626.8|2620.8|2622.5|2616.5|2626.8|2620.8|2621.8|2615.8|28
1732607100000|2024-11-26 07:45:00|2622.3|2616.3|2615.5|2609.5|2622.3|2616.3|2615.5|2609.5|42
1732607400000|2024-11-26 07:50:00|2615.3|2609.3|2616.3|2610.3|2616.3|2610.3|2612.8|2606.8|57
1732607700000|2024-11-26 07:55:00|2616|2610|2620.8|2614.8|2621.5|2615.5|2614.8|2608.8|74
1732608000000|2024-11-26 08:00:00|2620|2614|2622|2616|2622.5|2616.5|2616|2610|147
1732608300000|2024-11-26 08:05:00|2622.3|2616.3|2621|2615|2625|2619|2618.8|2612.8|95
1732608600000|2024-11-26 08:10:00|2620.8|2614.8|2621.8|2615.8|2622.8|2616.8|2619.5|2613.5|68
1732608900000|2024-11-26 08:15:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2621|2615|40
1732609200000|2024-11-26 08:20:00|2621.8|2615.8|2623.5|2617.5|2624|2618|2621.5|2615.5|38
1732609500000|2024-11-26 08:25:00|2623.3|2617.3|2619.3|2613.3|2624|2618|2618.5|2612.5|60
1732609800000|2024-11-26 08:30:00|2619.5|2613.5|2621.8|2615.8|2622|2616|2619.3|2613.3|43
1732610100000|2024-11-26 08:35:00|2622.3|2616.3|2620.3|2614.3|2622.5|2616.5|2620.3|2614.3|38
1732610400000|2024-11-26 08:40:00|2620|2614|2620|2614|2620.3|2614.3|2618.5|2612.5|48
1732610700000|2024-11-26 08:45:00|2620.3|2614.3|2619.3|2613.3|2621|2615|2619|2613|45
1732611000000|2024-11-26 08:50:00|2619.5|2613.5|2619.3|2613.3|2620.8|2614.8|2618.5|2612.5|48
1732611300000|2024-11-26 08:55:00|2619.5|2613.5|2619.3|2613.3|2620.3|2614.3|2618.5|2612.5|32
1732611600000|2024-11-26 09:00:00|2619.5|2613.5|2618.8|2612.8|2621.8|2615.8|2618.5|2612.5|98
1732611900000|2024-11-26 09:05:00|2619|2613|2619.8|2613.8|2620|2614|2618|2612|51
1732612200000|2024-11-26 09:10:00|2619.5|2613.5|2623.5|2617.5|2623.5|2617.5|2619.3|2613.3|70
1732612500000|2024-11-26 09:15:00|2624.3|2618.3|2622.3|2616.3|2624.8|2618.8|2622.3|2616.3|39
1732612800000|2024-11-26 09:20:00|2622.8|2616.8|2621.5|2615.5|2622.8|2616.8|2620|2614|53
1732613100000|2024-11-26 09:25:00|2621.8|2615.8|2620.8|2614.8|2622.5|2616.5|2620|2614|38
1732613400000|2024-11-26 09:30:00|2621|2615|2620|2614|2621.5|2615.5|2619.8|2613.8|36
1732613700000|2024-11-26 09:35:00|2619.8|2613.8|2622.5|2616.5|2622.5|2616.5|2618.8|2612.8|49
1732614000000|2024-11-26 09:40:00|2622.3|2616.3|2623.3|2617.3|2623.5|2617.5|2621.5|2615.5|32
1732614300000|2024-11-26 09:45:00|2623|2617|2622|2616|2623|2617|2621.5|2615.5|26
1732614600000|2024-11-26 09:50:00|2622.3|2616.3|2624.5|2618.5|2625.3|2619.3|2621.8|2615.8|30
1732614900000|2024-11-26 09:55:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2622.8|2616.8|51
1732615200000|2024-11-26 10:00:00|2625|2619|2624|2618|2628|2622|2623.5|2617.5|69
1732615500000|2024-11-26 10:05:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|31
1732615800000|2024-11-26 10:10:00|2624|2618|2625|2619|2625|2619|2623.3|2617.3|35
1732616100000|2024-11-26 10:15:00|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|14
1732616400000|2024-11-26 10:20:00|2624.8|2618.8|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|26
1732616700000|2024-11-26 10:25:00|2624.8|2618.8|2624.5|2618.5|2625.3|2619.3|2624|2618|14
1732617000000|2024-11-26 10:30:00|2624.3|2618.3|2625.8|2619.8|2625.8|2619.8|2624|2618|19
1732617300000|2024-11-26 10:35:00|2626.3|2620.3|2626.3|2620.3|2627.8|2621.8|2626.3|2620.3|31
1732617600000|2024-11-26 10:40:00|2626.5|2620.5|2626.8|2620.8|2627.8|2621.8|2626.5|2620.5|30
1732617900000|2024-11-26 10:45:00|2627|2621|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|25
1732618200000|2024-11-26 10:50:00|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|23
1732618500000|2024-11-26 10:55:00|2629|2623|2633|2627|2635.8|2629.8|2627.5|2621.5|86
1732618800000|2024-11-26 11:00:00|2632.8|2626.8|2633.5|2627.5|2635.8|2629.8|2632.3|2626.3|78
1732619100000|2024-11-26 11:05:00|2633|2627|2630.8|2624.8|2633|2627|2630|2624|58
1732619400000|2024-11-26 11:10:00|2630.5|2624.5|2628.3|2622.3|2631.3|2625.3|2628|2622|27
1732619700000|2024-11-26 11:15:00|2628.5|2622.5|2628.8|2622.8|2630|2624|2627.5|2621.5|40
1732620000000|2024-11-26 11:20:00|2629|2623|2626|2620|2629.8|2623.8|2626|2620|43
1732620300000|2024-11-26 11:25:00|2626.3|2620.3|2628|2622|2628|2622|2626.3|2620.3|34
1732620600000|2024-11-26 11:30:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2626.8|2620.8|32
1732620900000|2024-11-26 11:35:00|2627.8|2621.8|2629.8|2623.8|2629.8|2623.8|2627.3|2621.3|15
1732621200000|2024-11-26 11:40:00|2629.5|2623.5|2629.5|2623.5|2630|2624|2626.5|2620.5|49
1732621500000|2024-11-26 11:45:00|2629.8|2623.8|2628|2622|2630|2624|2628|2622|36
1732621800000|2024-11-26 11:50:00|2628.3|2622.3|2629|2623|2629.3|2623.3|2626.5|2620.5|52
1732622100000|2024-11-26 11:55:00|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2626.8|2620.8|42
1732622400000|2024-11-26 12:00:00|2627.5|2621.5|2627.3|2621.3|2628.3|2622.3|2626.3|2620.3|24
1732622700000|2024-11-26 12:05:00|2627.5|2621.5|2627|2621|2628|2622|2625.5|2619.5|24
1732623000000|2024-11-26 12:10:00|2626.8|2620.8|2627|2621|2627|2621|2625|2619|18
1732623300000|2024-11-26 12:15:00|2626.8|2620.8|2629|2623|2629|2623|2626.8|2620.8|53
1732623600000|2024-11-26 12:20:00|2629.3|2623.3|2627.5|2621.5|2630|2624|2627|2621|30
1732623900000|2024-11-26 12:25:00|2627.3|2621.3|2627|2621|2628.5|2622.5|2626|2620|30
1732624200000|2024-11-26 12:30:00|2626.8|2620.8|2629|2623|2629.5|2623.5|2626.5|2620.5|43
1732624500000|2024-11-26 12:35:00|2628.8|2622.8|2629.8|2623.8|2630.3|2624.3|2628.8|2622.8|37
1732624800000|2024-11-26 12:40:00|2629.5|2623.5|2630.5|2624.5|2631.5|2625.5|2629.3|2623.3|33
1732625100000|2024-11-26 12:45:00|2630.8|2624.8|2627.5|2621.5|2630.8|2624.8|2627.5|2621.5|43
1732625400000|2024-11-26 12:50:00|2627.3|2621.3|2626.3|2620.3|2628.5|2622.5|2625.8|2619.8|35
1732625700000|2024-11-26 12:55:00|2626|2620|2624.3|2618.3|2627.5|2621.5|2623.5|2617.5|94
1732626000000|2024-11-26 13:00:00|2624.5|2618.5|2625.8|2619.8|2627.5|2621.5|2623.8|2617.8|201
1732626300000|2024-11-26 13:05:00|2625.5|2619.5|2624.8|2618.8|2626|2620|2623.8|2617.8|115
1732626600000|2024-11-26 13:10:00|2624.5|2618.5|2623|2617|2624.8|2618.8|2622.3|2616.3|61
1732626900000|2024-11-26 13:15:00|2622.8|2616.8|2620.8|2614.8|2623|2617|2620|2614|49
1732627200000|2024-11-26 13:20:00|2620.5|2614.5|2619.8|2613.8|2621|2615|2618.5|2612.5|72
1732627500000|2024-11-26 13:25:00|2619.5|2613.5|2619.5|2613.5|2621.8|2615.8|2619.5|2613.5|44
1732627800000|2024-11-26 13:30:00|2619.8|2613.8|2621|2615|2623.3|2617.3|2619.8|2613.8|67
1732628100000|2024-11-26 13:35:00|2620.8|2614.8|2619.3|2613.3|2621.5|2615.5|2619.3|2613.3|56
1732628400000|2024-11-26 13:40:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.5|2612.5|41
1732628700000|2024-11-26 13:45:00|2619|2613|2619.5|2613.5|2620.8|2614.8|2618.5|2612.5|60
1732629000000|2024-11-26 13:50:00|2619.3|2613.3|2617|2611|2619.3|2613.3|2615.8|2609.8|94
1732629300000|2024-11-26 13:55:00|2616.8|2610.8|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|73
1732629600000|2024-11-26 14:00:00|2619.5|2613.5|2618.5|2612.5|2620.3|2614.3|2616.3|2610.3|83
1732629900000|2024-11-26 14:05:00|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|46
1732630200000|2024-11-26 14:10:00|2619|2613|2619.3|2613.3|2620.8|2614.8|2619|2613|44
1732630500000|2024-11-26 14:15:00|2618.8|2612.8|2620|2614|2620.3|2614.3|2618.8|2612.8|62
1732630800000|2024-11-26 14:20:00|2619.8|2613.8|2624|2618|2624|2618|2619.8|2613.8|45
1732631100000|2024-11-26 14:25:00|2623.8|2617.8|2621.8|2615.8|2624|2618|2621.8|2615.8|72
1732631400000|2024-11-26 14:30:00|2621.5|2615.5|2617.3|2611.3|2621.5|2615.5|2617.3|2611.3|59
1732631700000|2024-11-26 14:35:00|2617|2611|2616.3|2610.3|2617.5|2611.5|2614.5|2608.5|66
1732632000000|2024-11-26 14:40:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2609.5|2603.5|130
1732632300000|2024-11-26 14:45:00|2615.5|2609.5|2614.5|2608.5|2615.8|2609.8|2611|2605|100
1732632600000|2024-11-26 14:50:00|2614.3|2608.3|2612|2606|2616|2610|2610.3|2604.3|113
1732632900000|2024-11-26 14:55:00|2611.8|2605.8|2615|2609|2615|2609|2611|2605|81
1732633200000|2024-11-26 15:00:00|2614.8|2608.8|2610.5|2604.5|2615.3|2609.3|2609.5|2603.5|86
1732633500000|2024-11-26 15:05:00|2610.8|2604.8|2609|2603|2611|2605|2608.3|2602.3|78
1732633800000|2024-11-26 15:10:00|2608.8|2602.8|2612.3|2606.3|2612.3|2606.3|2608.5|2602.5|49
1732634100000|2024-11-26 15:15:00|2612|2606|2610.3|2604.3|2612.3|2606.3|2608|2602|68
1732634400000|2024-11-26 15:20:00|2609.8|2603.8|2609.3|2603.3|2610.8|2604.8|2609.3|2603.3|38
1732634700000|2024-11-26 15:25:00|2608.8|2602.8|2607.3|2601.3|2608.8|2602.8|2604|2598|91
1732635000000|2024-11-26 15:30:00|2607|2601|2608.5|2602.5|2609|2603|2604.8|2598.8|87
1732635300000|2024-11-26 15:35:00|2608.3|2602.3|2610.5|2604.5|2610.5|2604.5|2608.3|2602.3|38
1732635600000|2024-11-26 15:40:00|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2608.5|2602.5|32
1732635900000|2024-11-26 15:45:00|2610|2604|2608.8|2602.8|2610.8|2604.8|2608.3|2602.3|35
1732636200000|2024-11-26 15:50:00|2608.5|2602.5|2608|2602|2609|2603|2606.8|2600.8|40
1732636500000|2024-11-26 15:55:00|2607.8|2601.8|2609|2603|2609|2603|2607.5|2601.5|36
1732636800000|2024-11-26 16:00:00|2609.3|2603.3|2610|2604|2610.3|2604.3|2607|2601|42
1732637100000|2024-11-26 16:05:00|2610.3|2604.3|2613.8|2607.8|2614|2608|2610.3|2604.3|39
1732637400000|2024-11-26 16:10:00|2613.5|2607.5|2611|2605|2613.8|2607.8|2610.5|2604.5|41
1732637700000|2024-11-26 16:15:00|2611.3|2605.3|2615|2609|2615.3|2609.3|2611.3|2605.3|47
1732638000000|2024-11-26 16:20:00|2614.8|2608.8|2612.3|2606.3|2614.8|2608.8|2611.5|2605.5|53
1732638300000|2024-11-26 16:25:00|2612.5|2606.5|2615.5|2609.5|2617.4|2611.4|2612.5|2606.5|168
1732638600000|2024-11-26 16:30:00|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2612|2606|60
1732638900000|2024-11-26 16:35:00|2614.3|2608.3|2616|2610|2616.3|2610.3|2614.3|2608.3|26
1732639200000|2024-11-26 16:40:00|2615.8|2609.8|2612.5|2606.5|2615.8|2609.8|2612.3|2606.3|20
1732639500000|2024-11-26 16:45:00|2612.8|2606.8|2615.8|2609.8|2616.3|2610.3|2612.8|2606.8|45
1732639800000|2024-11-26 16:50:00|2616|2610|2612.8|2606.8|2616|2610|2612.3|2606.3|45
1732640100000|2024-11-26 16:55:00|2612.5|2606.5|2613.5|2607.5|2614|2608|2612|2606|30
1732640400000|2024-11-26 17:00:00|2613.8|2607.8|2610.8|2604.8|2614|2608|2610|2604|40
1732640700000|2024-11-26 17:05:00|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2609.5|2603.5|14
1732641000000|2024-11-26 17:10:00|2610|2604|2607.3|2601.3|2610.8|2604.8|2607|2601|23
1732641300000|2024-11-26 17:15:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|5
1732641600000|2024-11-26 17:20:00|2607.8|2601.8|2607.5|2601.5|2608|2602|2606.3|2600.3|14
1732641900000|2024-11-26 17:25:00|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|7
1732642200000|2024-11-26 17:30:00|2607.5|2601.5|2605|2599|2607.5|2601.5|2605|2599|12
1732642500000|2024-11-26 17:35:00|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605|2599|5
1732642800000|2024-11-26 17:40:00|2605.5|2599.5|2605.5|2599.5|2606|2600|2605.3|2599.3|11
1732643100000|2024-11-26 17:45:00|2605.8|2599.8|2605.8|2599.8|2606.3|2600.3|2605.5|2599.5|6
1732643400000|2024-11-26 17:50:00|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|8
1732643700000|2024-11-26 17:55:00|2605.5|2599.5|2607|2601|2607.3|2601.3|2605.5|2599.5|15
1732644000000|2024-11-26 18:00:00|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|3
1732644300000|2024-11-26 18:05:00|2607.5|2601.5|2606.5|2600.5|2607.5|2601.5|2606.3|2600.3|6
1732644600000|2024-11-26 18:10:00|2606.3|2600.3|2607|2601|2607|2601|2606.3|2600.3|4
1732644900000|2024-11-26 18:15:00|2607.3|2601.3|2607.3|2601.3|2607.8|2601.8|2607|2601|7
1732645200000|2024-11-26 18:20:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|5
1732645500000|2024-11-26 18:25:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.8|2600.8|9
1732645800000|2024-11-26 18:30:00|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|4
1732646100000|2024-11-26 18:35:00|2606.5|2600.5|2606.5|2600.5|2607|2601|2606|2600|9
1732646400000|2024-11-26 18:40:00|2606.3|2600.3|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|4
1732646700000|2024-11-26 18:45:00|2605|2599|2606|2600|2606|2600|2604.5|2598.5|20
1732647000000|2024-11-26 18:50:00|2606.8|2600.8|2610.6|2604.6|2610.6|2604.6|2606.5|2600.5|20
1732647300000|2024-11-26 18:55:00|2611.1|2605.1|2616.8|2601.8|2617.8|2605.5|2611.1|2599|22
1732669200000|2024-11-27 01:00:00|2612.5|2606.5|2617.4|2611.4|2618.6|2612.6|2611.5|2605.5|59
1732669500000|2024-11-27 01:05:00|2617.6|2611.6|2617.8|2611.8|2618.4|2612.4|2617.1|2611.1|52
1732669800000|2024-11-27 01:10:00|2618|2612|2620.8|2614.8|2621.1|2615.1|2618|2612|40
1732670100000|2024-11-27 01:15:00|2620.5|2614.5|2621.8|2615.8|2622|2616|2620.5|2614.5|44
1732670400000|2024-11-27 01:20:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2620.5|2614.5|19
1732670700000|2024-11-27 01:25:00|2621|2615|2620.5|2614.5|2622|2616|2618.5|2612.5|51
1732671000000|2024-11-27 01:30:00|2620.3|2614.3|2619.8|2613.8|2621.5|2615.5|2619.5|2613.5|51
1732671300000|2024-11-27 01:35:00|2620|2614|2620.5|2614.5|2621|2615|2619.5|2613.5|65
1732671600000|2024-11-27 01:40:00|2620.3|2614.3|2619.8|2613.8|2620.8|2614.8|2619.3|2613.3|46
1732671900000|2024-11-27 01:45:00|2619.5|2613.5|2615.5|2609.5|2619.5|2613.5|2615|2609|47
1732672200000|2024-11-27 01:50:00|2615.3|2609.3|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|45
1732672500000|2024-11-27 01:55:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614.8|2608.8|48
1732672800000|2024-11-27 02:00:00|2614.5|2608.5|2612.8|2606.8|2614.5|2608.5|2612.5|2606.5|46
1732673100000|2024-11-27 02:05:00|2612.5|2606.5|2608.5|2602.5|2612.5|2606.5|2608.5|2602.5|36
1732673400000|2024-11-27 02:10:00|2608.8|2602.8|2609.8|2603.8|2612.5|2606.5|2607.8|2601.8|69
1732673700000|2024-11-27 02:15:00|2610|2604|2612.3|2606.3|2613.3|2607.3|2609.5|2603.5|34
1732674000000|2024-11-27 02:20:00|2612.5|2606.5|2610|2604|2612.5|2606.5|2610|2604|17
1732674300000|2024-11-27 02:25:00|2610.3|2604.3|2612.8|2606.8|2614.5|2608.5|2610.3|2604.3|24
1732674600000|2024-11-27 02:30:00|2613|2607|2612.3|2606.3|2615.3|2609.3|2612|2606|78
1732674900000|2024-11-27 02:35:00|2612.5|2606.5|2612.5|2606.5|2613.5|2607.5|2611.3|2605.3|47
1732675200000|2024-11-27 02:40:00|2612.8|2606.8|2614.8|2608.8|2615.3|2609.3|2612.8|2606.8|54
1732675500000|2024-11-27 02:45:00|2615|2609|2612.3|2606.3|2615|2609|2611.5|2605.5|36
1732675800000|2024-11-27 02:50:00|2612|2606|2613|2607|2613|2607|2610.5|2604.5|67
1732676100000|2024-11-27 02:55:00|2613.3|2607.3|2617|2611|2617|2611|2612.5|2606.5|65
1732676400000|2024-11-27 03:00:00|2616.8|2610.8|2615.8|2609.8|2616.8|2610.8|2614.5|2608.5|45
1732676700000|2024-11-27 03:05:00|2616|2610|2613.5|2607.5|2616|2610|2613|2607|37
1732677000000|2024-11-27 03:10:00|2613.8|2607.8|2611.8|2605.8|2613.8|2607.8|2610.8|2604.8|53
1732677300000|2024-11-27 03:15:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2610.8|2604.8|28
1732677600000|2024-11-27 03:20:00|2611|2605|2611|2605|2611.5|2605.5|2610.3|2604.3|23
1732677900000|2024-11-27 03:25:00|2611.3|2605.3|2619.3|2610.3|2619.8|2610.8|2611.3|2605.3|29
1732678200000|2024-11-27 03:30:00|2619|2610|2617.3|2611.3|2619.3|2611.5|2616.8|2609.8|12
1732678500000|2024-11-27 03:35:00|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|7
1732678800000|2024-11-27 03:40:00|2617|2611|2616.5|2610.5|2617.3|2611.3|2616|2610|10
1732679100000|2024-11-27 03:45:00|2616.8|2610.8|2617|2611|2617.5|2611.5|2616.5|2610.5|18
1732679400000|2024-11-27 03:50:00|2617.3|2611.3|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|13
1732679700000|2024-11-27 03:55:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|8
1732680000000|2024-11-27 04:00:00|2616|2610|2616|2610|2616|2610|2615.8|2609.8|3
1732680600000|2024-11-27 04:10:00|2616.3|2610.3|2615.8|2609.8|2616.5|2610.5|2615.3|2609.3|9
1732680900000|2024-11-27 04:15:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|7
1732681200000|2024-11-27 04:20:00|2615.5|2609.5|2615|2609|2615.8|2609.8|2614.8|2608.8|11
1732681500000|2024-11-27 04:25:00|2615.3|2609.3|2616|2610|2616.3|2610.3|2615.3|2609.3|11
1732681800000|2024-11-27 04:30:00|2616.3|2610.3|2616.3|2610.3|2616.8|2610.8|2615.8|2609.8|11
1732682100000|2024-11-27 04:35:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|6
1732682400000|2024-11-27 04:40:00|2616.5|2610.5|2617.3|2611.3|2617.5|2611.5|2616.3|2610.3|5
1732682700000|2024-11-27 04:45:00|2617.5|2611.5|2618.8|2612.8|2618.8|2612.8|2617.5|2611.5|10
1732683300000|2024-11-27 04:55:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1732683600000|2024-11-27 05:00:00|2619|2613|2619.5|2613.5|2619.8|2613.8|2619|2613|7
1732683900000|2024-11-27 05:05:00|2619.3|2613.3|2619.8|2613.8|2620|2614|2619|2613|9
1732684200000|2024-11-27 05:10:00|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619|2613|9
1732684500000|2024-11-27 05:15:00|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|11
1732684800000|2024-11-27 05:20:00|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619|2613|11
1732685100000|2024-11-27 05:25:00|2619.8|2613.8|2620.3|2611.3|2620.5|2613.8|2619|2611.3|10
1732685400000|2024-11-27 05:30:00|2620|2611|2623.5|2617.5|2624|2618|2618.5|2611|53
1732685700000|2024-11-27 05:35:00|2623.3|2617.3|2623.8|2617.8|2625.3|2619.3|2622.3|2616.3|46
1732686000000|2024-11-27 05:40:00|2624|2618|2624|2618|2624.8|2618.8|2623.3|2617.3|40
1732686300000|2024-11-27 05:45:00|2624.3|2618.3|2625.3|2619.3|2625.5|2619.5|2623.8|2617.8|47
1732686600000|2024-11-27 05:50:00|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.5|2618.5|70
1732686900000|2024-11-27 05:55:00|2625.3|2619.3|2622.5|2616.5|2625.3|2619.3|2621|2615|55
1732687200000|2024-11-27 06:00:00|2622.8|2616.8|2624.5|2618.5|2624.5|2618.5|2622.8|2616.8|45
1732687500000|2024-11-27 06:05:00|2624.3|2618.3|2622.8|2616.8|2624.5|2618.5|2622.8|2616.8|25
1732687800000|2024-11-27 06:10:00|2623|2617|2621.3|2615.3|2623|2617|2621.3|2615.3|22
1732688100000|2024-11-27 06:15:00|2621.5|2615.5|2622|2616|2622.5|2616.5|2621.5|2615.5|28
1732688400000|2024-11-27 06:20:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2621.3|2615.3|22
1732688700000|2024-11-27 06:25:00|2622.5|2616.5|2622|2616|2623|2617|2620.5|2614.5|51
1732689000000|2024-11-27 06:30:00|2622.3|2616.3|2621.5|2615.5|2623|2617|2621|2615|29
1732689300000|2024-11-27 06:35:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2619.8|2613.8|34
1732689600000|2024-11-27 06:40:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|18
1732689900000|2024-11-27 06:45:00|2621.8|2615.8|2623|2617|2623|2617|2621|2615|28
1732690200000|2024-11-27 06:50:00|2623.3|2617.3|2623.8|2617.8|2624|2618|2621.8|2615.8|45
1732690500000|2024-11-27 06:55:00|2623.5|2617.5|2625.5|2616.5|2625.8|2618.8|2623.5|2616.5|14
1732690800000|2024-11-27 07:00:00|2625.8|2616.8|2626|2620|2626.3|2620.3|2624.3|2616.8|25
1732691100000|2024-11-27 07:05:00|2626.3|2620.3|2628.8|2622.8|2629|2623|2626|2620|31
1732691400000|2024-11-27 07:10:00|2629|2623|2632.3|2626.3|2632.4|2626.4|2628.8|2622.8|23
1732691700000|2024-11-27 07:15:00|2632|2626|2627.8|2621.8|2632|2626|2627|2621|42
1732692000000|2024-11-27 07:20:00|2628.5|2622.5|2630.5|2624.5|2630.8|2624.8|2628.5|2622.5|25
1732692300000|2024-11-27 07:25:00|2630.3|2624.3|2624.3|2618.3|2630.3|2624.3|2624.3|2618.3|37
1732692600000|2024-11-27 07:30:00|2624|2618|2618.5|2612.5|2624|2618|2618.3|2612.3|47
1732692900000|2024-11-27 07:35:00|2618.3|2612.3|2615.5|2609.5|2618.3|2612.3|2614.5|2608.5|45
1732693200000|2024-11-27 07:40:00|2615.8|2609.8|2614|2608|2615.8|2609.8|2610|2604|60
1732693500000|2024-11-27 07:45:00|2614.3|2608.3|2609.5|2603.5|2614.3|2608.3|2609|2603|43
1732693800000|2024-11-27 07:50:00|2609.8|2603.8|2611.8|2605.8|2611.8|2605.8|2608.3|2602.3|34
1732694100000|2024-11-27 07:55:00|2612|2606|2608.8|2602.8|2612.3|2606.3|2605.1|2599.1|84
1732694400000|2024-11-27 08:00:00|2608.5|2602.5|2618.3|2612.3|2620.4|2614.4|2606.1|2600.1|120
1732694700000|2024-11-27 08:05:00|2618.5|2612.5|2623.5|2617.5|2625|2619|2618.5|2612.5|82
1732695000000|2024-11-27 08:10:00|2623.3|2617.3|2620.5|2614.5|2623.3|2617.3|2618.3|2612.3|57
1732695300000|2024-11-27 08:15:00|2620.8|2614.8|2619.8|2613.8|2621|2615|2617.4|2611.4|46
1732695600000|2024-11-27 08:20:00|2620|2614|2620.5|2614.5|2622.8|2616.8|2619.5|2613.5|84
1732695900000|2024-11-27 08:25:00|2620.8|2614.8|2617.8|2611.8|2622.8|2616.8|2617.5|2611.5|47
1732696200000|2024-11-27 08:30:00|2618|2612|2621|2615|2621.5|2615.5|2617.3|2611.3|76
1732696500000|2024-11-27 08:35:00|2620.8|2614.8|2618.8|2612.8|2621.5|2615.5|2617.5|2611.5|39
1732696800000|2024-11-27 08:40:00|2619|2613|2625.8|2619.8|2626.8|2620.8|2618.5|2612.5|72
1732697100000|2024-11-27 08:45:00|2626|2620|2629.8|2623.8|2629.8|2623.8|2626|2620|43
1732697400000|2024-11-27 08:50:00|2630|2624|2629.5|2623.5|2630.8|2624.8|2627.3|2621.3|68
1732697700000|2024-11-27 08:55:00|2629.8|2623.8|2629.5|2623.5|2630.8|2624.8|2629.3|2623.3|44
1732698000000|2024-11-27 09:00:00|2629.3|2623.3|2622|2616|2630.8|2624.8|2621.1|2615.1|126
1732698300000|2024-11-27 09:05:00|2622.3|2616.3|2617.8|2611.8|2625.4|2619.4|2616.5|2610.5|99
1732698600000|2024-11-27 09:10:00|2617.5|2611.5|2617.5|2611.5|2618.8|2612.8|2615.8|2609.8|73
1732698900000|2024-11-27 09:15:00|2617.8|2611.8|2616.3|2610.3|2620.5|2614.5|2615.5|2609.5|52
1732699200000|2024-11-27 09:20:00|2615.8|2609.8|2610.3|2604.3|2615.8|2609.8|2609.8|2603.8|75
1732699500000|2024-11-27 09:25:00|2610.5|2604.5|2614|2608|2614|2608|2610.5|2604.5|60
1732699800000|2024-11-27 09:30:00|2614.3|2608.3|2616.5|2610.5|2616.5|2610.5|2613.3|2607.3|57
1732700100000|2024-11-27 09:35:00|2616.8|2610.8|2618|2612|2618.5|2612.5|2616|2610|60
1732700400000|2024-11-27 09:40:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2614.5|2608.5|55
1732700700000|2024-11-27 09:45:00|2618|2612|2617.5|2611.5|2618.5|2612.5|2615.8|2609.8|58
1732701000000|2024-11-27 09:50:00|2617.8|2611.8|2618.3|2612.3|2620|2614|2617.3|2611.3|47
1732701300000|2024-11-27 09:55:00|2618.5|2612.5|2619.5|2613.5|2621.3|2615.3|2618.5|2612.5|43
1732701600000|2024-11-27 10:00:00|2619.3|2613.3|2614.3|2608.3|2619.5|2613.5|2613.8|2607.8|73
1732701900000|2024-11-27 10:05:00|2614|2608|2613.5|2607.5|2616|2610|2612|2606|56
1732702200000|2024-11-27 10:10:00|2613.3|2607.3|2615.5|2609.5|2616.3|2610.3|2612.8|2606.8|58
1732702500000|2024-11-27 10:15:00|2615.3|2609.3|2616|2610|2617|2611|2614.8|2608.8|37
1732702800000|2024-11-27 10:20:00|2616.3|2610.3|2618|2612|2618.3|2612.3|2616|2610|34
1732703100000|2024-11-27 10:25:00|2617.8|2611.8|2616.5|2610.5|2618|2612|2616|2610|28
1732703400000|2024-11-27 10:30:00|2616.3|2610.3|2615|2609|2616.3|2610.3|2614.3|2608.3|30
1732703700000|2024-11-27 10:35:00|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2613.3|2607.3|19
1732704000000|2024-11-27 10:40:00|2614.8|2608.8|2613.8|2607.8|2615|2609|2613.5|2607.5|24
1732704300000|2024-11-27 10:45:00|2614|2608|2612.8|2606.8|2614.8|2608.8|2611.8|2605.8|38
1732704600000|2024-11-27 10:50:00|2613|2607|2612.5|2606.5|2613.8|2607.8|2611.8|2605.8|29
1732704900000|2024-11-27 10:55:00|2612.8|2606.8|2613|2607|2613.8|2607.8|2612|2606|36
1732705200000|2024-11-27 11:00:00|2612.8|2606.8|2614.5|2608.5|2614.5|2608.5|2612.8|2606.8|21
1732705500000|2024-11-27 11:05:00|2614.8|2608.8|2613.5|2607.5|2615|2609|2613.5|2607.5|24
1732705800000|2024-11-27 11:10:00|2613.8|2607.8|2612|2606|2614.3|2608.3|2611.5|2605.5|32
1732706100000|2024-11-27 11:15:00|2612.3|2606.3|2613.5|2607.5|2613.8|2607.8|2612.3|2606.3|22
1732706400000|2024-11-27 11:20:00|2613.3|2607.3|2611.5|2605.5|2613.5|2607.5|2611.5|2605.5|21
1732706700000|2024-11-27 11:25:00|2611.3|2605.3|2610.3|2604.3|2611.8|2605.8|2609.5|2603.5|35
1732707000000|2024-11-27 11:30:00|2610.5|2604.5|2612|2606|2612|2606|2609.5|2603.5|36
1732707300000|2024-11-27 11:35:00|2611.8|2605.8|2613.3|2607.3|2614|2608|2611.8|2605.8|26
1732707600000|2024-11-27 11:40:00|2613|2607|2613|2607|2613.5|2607.5|2612.5|2606.5|43
1732707900000|2024-11-27 11:45:00|2612.8|2606.8|2612.8|2606.8|2613.3|2607.3|2612|2606|25
1732708200000|2024-11-27 11:50:00|2613.3|2607.3|2612|2606|2614.5|2608.5|2611.5|2605.5|44
1732708500000|2024-11-27 11:55:00|2612.3|2606.3|2611.8|2605.8|2612.8|2606.8|2610.8|2604.8|24
1732708800000|2024-11-27 12:00:00|2612|2606|2614.3|2608.3|2616.3|2610.3|2611.8|2605.8|40
1732709100000|2024-11-27 12:05:00|2614.5|2608.5|2614|2608|2614.8|2608.8|2613.3|2607.3|21
1732709400000|2024-11-27 12:10:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|22
1732709700000|2024-11-27 12:15:00|2614.8|2608.8|2612.5|2606.5|2614.8|2608.8|2611.3|2605.3|28
1732710000000|2024-11-27 12:20:00|2612.8|2606.8|2613.5|2607.5|2614|2608|2612.8|2606.8|19
1732710300000|2024-11-27 12:25:00|2613.8|2607.8|2613.5|2607.5|2615.3|2609.3|2612.8|2606.8|32
1732710600000|2024-11-27 12:30:00|2613.3|2607.3|2612|2606|2613.8|2607.8|2611.5|2605.5|42
1732710900000|2024-11-27 12:35:00|2612.3|2606.3|2613|2607|2613.8|2607.8|2611.5|2605.5|23
1732711200000|2024-11-27 12:40:00|2613.3|2607.3|2613.8|2607.8|2614.3|2608.3|2613|2607|23
1732711500000|2024-11-27 12:45:00|2613.5|2607.5|2615|2609|2615.3|2609.3|2613|2607|27
1732711800000|2024-11-27 12:50:00|2614.8|2608.8|2613.3|2607.3|2615|2609|2611|2605|54
1732712100000|2024-11-27 12:55:00|2613|2607|2609.1|2603.1|2613.3|2607.3|2607|2601|80
1732712400000|2024-11-27 13:00:00|2609.3|2603.3|2599.5|2593.5|2611.3|2605.3|2598.5|2592.5|159
1732712700000|2024-11-27 13:05:00|2599.3|2593.3|2598.8|2592.8|2601.9|2595.9|2598|2592|95
1732713000000|2024-11-27 13:10:00|2598.5|2592.5|2589.5|2583.5|2599.3|2593.3|2589.5|2583.5|122
1732713300000|2024-11-27 13:15:00|2589.8|2583.8|2591|2585|2592.5|2586.5|2585.5|2579.5|130
1732713600000|2024-11-27 13:20:00|2591.3|2585.3|2594|2588|2595|2589|2590.3|2584.3|88
1732713900000|2024-11-27 13:25:00|2594.3|2588.3|2597.3|2591.3|2598.5|2592.5|2591.8|2585.8|65
1732714200000|2024-11-27 13:30:00|2597.5|2591.5|2597|2591|2600.3|2594.3|2596.5|2590.5|112
1732714500000|2024-11-27 13:35:00|2596.8|2590.8|2600.8|2594.8|2600.8|2594.8|2595|2589|105
1732714800000|2024-11-27 13:40:00|2601|2595|2599.8|2593.8|2602.5|2596.5|2599.8|2593.8|85
1732715100000|2024-11-27 13:45:00|2600|2594|2603.8|2597.8|2604.3|2598.3|2599|2593|73
1732715400000|2024-11-27 13:50:00|2603.5|2597.5|2605|2599|2606.3|2600.3|2602.3|2596.3|65
1732715700000|2024-11-27 13:55:00|2604.8|2598.8|2604.8|2598.8|2606|2600|2603.5|2597.5|50
1732716000000|2024-11-27 14:00:00|2604.5|2598.5|2600|2594|2604.5|2598.5|2599|2593|92
1732716300000|2024-11-27 14:05:00|2600.3|2594.3|2595.3|2589.3|2602.5|2596.5|2594.8|2588.8|104
1732716600000|2024-11-27 14:10:00|2595.5|2589.5|2596.3|2590.3|2597|2591|2594.3|2588.3|89
1732716900000|2024-11-27 14:15:00|2596.5|2590.5|2594.5|2588.5|2599.3|2593.3|2594.5|2588.5|84
1732717200000|2024-11-27 14:20:00|2594.8|2588.8|2593.5|2587.5|2596.3|2590.3|2592.5|2586.5|103
1732717500000|2024-11-27 14:25:00|2593.8|2587.8|2596.8|2590.8|2598|2592|2593.3|2587.3|62
1732717800000|2024-11-27 14:30:00|2597|2591|2600|2594|2601|2595|2596|2590|77
1732718100000|2024-11-27 14:35:00|2600.3|2594.3|2600.8|2594.8|2604.8|2598.8|2599.5|2593.5|100
1732718400000|2024-11-27 14:40:00|2600.5|2594.5|2600.5|2594.5|2602.3|2596.3|2599|2593|84
1732718700000|2024-11-27 14:45:00|2600.3|2594.3|2600.3|2594.3|2601.5|2595.5|2597.8|2591.8|131
1732719000000|2024-11-27 14:50:00|2600|2594|2596.8|2590.8|2600.3|2594.3|2595.8|2589.8|131
1732719300000|2024-11-27 14:55:00|2596.5|2590.5|2598.3|2592.3|2598.3|2592.3|2593.5|2587.5|81
1732719600000|2024-11-27 15:00:00|2598|2592|2592.3|2586.3|2599.8|2593.8|2591.5|2585.5|154
1732719900000|2024-11-27 15:05:00|2592|2586|2591.8|2585.8|2593.3|2587.3|2590.8|2584.8|177
1732720200000|2024-11-27 15:10:00|2591.5|2585.5|2590.8|2584.8|2592.8|2586.8|2589.5|2583.5|82
1732720500000|2024-11-27 15:15:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2586|2580|106
1732720800000|2024-11-27 15:20:00|2590.5|2584.5|2586.5|2580.5|2590.5|2584.5|2586.5|2580.5|77
1732721100000|2024-11-27 15:25:00|2586.8|2580.8|2591.8|2585.8|2593.5|2587.5|2586.8|2580.8|90
1732721400000|2024-11-27 15:30:00|2592|2586|2587.5|2581.5|2592.8|2586.8|2587|2581|82
1732721700000|2024-11-27 15:35:00|2587.8|2581.8|2588.5|2582.5|2589.5|2583.5|2587.5|2581.5|43
1732722000000|2024-11-27 15:40:00|2588.3|2582.3|2588.5|2582.5|2590|2584|2588|2582|46
1732722300000|2024-11-27 15:45:00|2588.3|2582.3|2590.5|2584.5|2591.8|2585.8|2588|2582|44
1732722600000|2024-11-27 15:50:00|2590.8|2584.8|2594|2588|2594|2588|2590.5|2584.5|53
1732722900000|2024-11-27 15:55:00|2593.8|2587.8|2593.5|2587.5|2595.8|2589.8|2593.3|2587.3|62
1732723200000|2024-11-27 16:00:00|2593.8|2587.8|2595|2589|2596|2590|2593.3|2587.3|55
1732723500000|2024-11-27 16:05:00|2595.3|2589.3|2594.8|2588.8|2598.8|2592.8|2594.8|2588.8|77
1732723800000|2024-11-27 16:10:00|2595|2589|2596|2590|2596.3|2590.3|2593.8|2587.8|47
1732724100000|2024-11-27 16:15:00|2596.3|2590.3|2593.8|2587.8|2597.3|2591.3|2593.8|2587.8|66
1732724400000|2024-11-27 16:20:00|2594|2588|2596.5|2590.5|2596.5|2590.5|2593.8|2587.8|50
1732724700000|2024-11-27 16:25:00|2596.8|2590.8|2597.5|2591.5|2600.8|2594.8|2596.8|2590.8|185
1732725000000|2024-11-27 16:30:00|2597.8|2591.8|2598|2592|2598.5|2592.5|2597|2591|51
1732725300000|2024-11-27 16:35:00|2597.8|2591.8|2598.5|2592.5|2598.8|2592.8|2597.8|2591.8|29
1732725600000|2024-11-27 16:40:00|2598.3|2592.3|2601.3|2595.3|2601.5|2595.5|2598.3|2592.3|47
1732725900000|2024-11-27 16:45:00|2601.5|2595.5|2601.3|2595.3|2602.5|2596.5|2600.5|2594.5|45
1732726200000|2024-11-27 16:50:00|2601|2595|2599|2593|2601.3|2595.3|2598|2592|57
1732726500000|2024-11-27 16:55:00|2598.5|2592.5|2598.5|2592.5|2599|2593|2598.3|2592.3|27
1732726800000|2024-11-27 17:00:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1732727100000|2024-11-27 17:05:00|2597.8|2591.8|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|15
1732727400000|2024-11-27 17:10:00|2596.5|2590.5|2596.3|2590.3|2597.3|2591.3|2596.3|2590.3|22
1732727700000|2024-11-27 17:15:00|2596.5|2590.5|2597|2591|2597|2591|2596.3|2590.3|9
1732728000000|2024-11-27 17:20:00|2596.8|2590.8|2597|2591|2597|2591|2596.5|2590.5|6
1732728300000|2024-11-27 17:25:00|2596.8|2590.8|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|9
1732728600000|2024-11-27 17:30:00|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|3
1732728900000|2024-11-27 17:35:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1732729200000|2024-11-27 17:40:00|2597|2591|2598.3|2592.3|2599|2593|2597|2591|9
1732729500000|2024-11-27 17:45:00|2598.5|2592.5|2598|2592|2598.8|2592.8|2597.8|2591.8|7
1732729800000|2024-11-27 17:50:00|2597.8|2591.8|2599.3|2593.3|2599.3|2593.3|2597.5|2591.5|12
1732730100000|2024-11-27 17:55:00|2599.5|2593.5|2600|2594|2600|2594|2599.3|2593.3|4
1732730400000|2024-11-27 18:00:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.3|2593.3|8
1732730700000|2024-11-27 18:05:00|2600|2594|2601|2595|2601|2595|2599.3|2593.3|11
1732731000000|2024-11-27 18:10:00|2601.3|2595.3|2600.5|2594.5|2601.8|2595.8|2600|2594|16
1732731300000|2024-11-27 18:15:00|2600.8|2594.8|2601|2595|2601|2595|2600|2594|10
1732731900000|2024-11-27 18:25:00|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1732732200000|2024-11-27 18:30:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1732732800000|2024-11-27 18:40:00|2602|2596|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|4
1732733100000|2024-11-27 18:45:00|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|3
1732733400000|2024-11-27 18:50:00|2603|2597|2604.8|2598.8|2604.8|2598.8|2602.8|2596.8|8
1732733700000|2024-11-27 18:55:00|2604.5|2598.5|2608.5|2593.5|2608.8|2598.5|2604.3|2593.5|4
1732755600000|2024-11-28 01:00:00|2602.8|2596.8|2603.8|2597.8|2605.1|2599.1|2600.4|2594.4|75
1732755900000|2024-11-28 01:05:00|2603.9|2597.9|2601.8|2595.8|2604.1|2598.1|2601.3|2595.3|79
1732756200000|2024-11-28 01:10:00|2601.5|2595.5|2602.3|2596.3|2603.5|2597.5|2601.3|2595.3|40
1732756500000|2024-11-28 01:15:00|2602.5|2596.5|2602.5|2596.5|2604|2598|2601.8|2595.8|47
1732756800000|2024-11-28 01:20:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2600.3|2594.3|46
1732757100000|2024-11-28 01:25:00|2602|2596|2598.8|2592.8|2602.8|2596.8|2598.8|2592.8|58
1732757400000|2024-11-28 01:30:00|2598.5|2592.5|2596|2590|2598.5|2592.5|2595.8|2589.8|67
1732757700000|2024-11-28 01:35:00|2596.3|2590.3|2597.3|2591.3|2598.5|2592.5|2594.5|2588.5|58
1732758000000|2024-11-28 01:40:00|2597.8|2591.8|2601|2595|2602|2596|2597.5|2591.5|81
1732758300000|2024-11-28 01:45:00|2601.3|2595.3|2600.8|2594.8|2602.3|2596.3|2600.8|2594.8|61
1732758600000|2024-11-28 01:50:00|2600.5|2594.5|2603.5|2597.5|2603.5|2597.5|2600|2594|37
1732758900000|2024-11-28 01:55:00|2603.8|2597.8|2604.8|2598.8|2605.3|2599.3|2603|2597|80
1732759200000|2024-11-28 02:00:00|2605|2599|2602.8|2596.8|2605.3|2599.3|2602.8|2596.8|39
1732759500000|2024-11-28 02:05:00|2602.5|2596.5|2603.3|2597.3|2604|2598|2602.3|2596.3|51
1732759800000|2024-11-28 02:10:00|2603.5|2597.5|2600.5|2594.5|2603.5|2597.5|2600.5|2594.5|27
1732760100000|2024-11-28 02:15:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1732760400000|2024-11-28 02:20:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600|2594|8
1732760700000|2024-11-28 02:25:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|7
1732761000000|2024-11-28 02:30:00|2600|2594|2600.3|2594.3|2601|2595|2599.5|2593.5|56
1732761300000|2024-11-28 02:35:00|2600|2594|2597|2591|2600|2594|2596.8|2590.8|32
1732761600000|2024-11-28 02:40:00|2596.8|2590.8|2597|2591|2597.3|2591.3|2596.3|2590.3|32
1732761900000|2024-11-28 02:45:00|2596.8|2590.8|2597.5|2591.5|2597.5|2591.5|2596.5|2590.5|18
1732762200000|2024-11-28 02:50:00|2597.3|2591.3|2594|2588|2597.3|2591.3|2594|2588|64
1732762500000|2024-11-28 02:55:00|2594.3|2588.3|2594.3|2588.3|2595.3|2589.3|2593.8|2587.8|73
1732762800000|2024-11-28 03:00:00|2594|2588|2590|2584|2594|2588|2589.8|2583.8|79
1732763100000|2024-11-28 03:05:00|2589.8|2583.8|2590.5|2584.5|2590.8|2584.8|2589.8|2583.8|51
1732763400000|2024-11-28 03:10:00|2590.3|2584.3|2588.3|2582.3|2590.3|2584.3|2588|2582|44
1732763700000|2024-11-28 03:15:00|2588.5|2582.5|2590.3|2584.3|2590.3|2584.3|2587.3|2581.3|86
1732764000000|2024-11-28 03:20:00|2590.5|2584.5|2590|2584|2591.5|2585.5|2589.5|2583.5|63
1732764300000|2024-11-28 03:25:00|2589.8|2583.8|2589|2580|2589.8|2583.8|2587.3|2580|59
1732764600000|2024-11-28 03:30:00|2587.5|2581.5|2588.3|2582.3|2588.5|2582.5|2587.5|2581.5|21
1732764900000|2024-11-28 03:35:00|2588|2582|2587.5|2581.5|2588|2582|2586.5|2580.5|23
1732765200000|2024-11-28 03:40:00|2587.3|2581.3|2585.8|2579.8|2587.5|2581.5|2585.8|2579.8|25
1732765500000|2024-11-28 03:45:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|4
1732765800000|2024-11-28 03:50:00|2586|2580|2586|2580|2586.5|2580.5|2586|2580|4
1732766100000|2024-11-28 03:55:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1732766400000|2024-11-28 04:00:00|2585.8|2579.8|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|16
1732766700000|2024-11-28 04:05:00|2585.8|2579.8|2586|2580|2586|2580|2585.5|2579.5|9
1732767000000|2024-11-28 04:10:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2585.5|2579.5|10
1732767300000|2024-11-28 04:15:00|2585.8|2579.8|2587|2581|2587|2581|2585.8|2579.8|15
1732767600000|2024-11-28 04:20:00|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2586.5|2580.5|7
1732767900000|2024-11-28 04:25:00|2586.5|2580.5|2586.5|2580.5|2587|2581|2586.5|2580.5|7
1732768200000|2024-11-28 04:30:00|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|7
1732768500000|2024-11-28 04:35:00|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|6
1732768800000|2024-11-28 04:40:00|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|5
1732769100000|2024-11-28 04:45:00|2586|2580|2586.5|2580.5|2587|2581|2586|2580|9
1732769400000|2024-11-28 04:50:00|2586.8|2580.8|2588|2582|2588.3|2582.3|2586.8|2580.8|11
1732769700000|2024-11-28 04:55:00|2588.5|2582.5|2589.5|2583.5|2589.8|2583.8|2588.5|2582.5|8
1732770000000|2024-11-28 05:00:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|9
1732770300000|2024-11-28 05:05:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|12
1732770600000|2024-11-28 05:10:00|2589|2583|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|10
1732770900000|2024-11-28 05:15:00|2589|2583|2588|2582|2590.3|2584.3|2588|2582|19
1732771200000|2024-11-28 05:20:00|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2586.8|2580.8|11
1732771500000|2024-11-28 05:25:00|2588|2582|2589.8|2580.8|2590.5|2582.5|2588|2580.8|11
1732771800000|2024-11-28 05:30:00|2590.3|2581.3|2589.3|2583.3|2591.8|2583.3|2586.8|2580.5|81
1732772100000|2024-11-28 05:35:00|2590|2584|2591.8|2585.8|2593.3|2587.3|2590|2584|61
1732772400000|2024-11-28 05:40:00|2592|2586|2590.5|2584.5|2592|2586|2590|2584|54
1732772700000|2024-11-28 05:45:00|2591.3|2585.3|2589.5|2583.5|2592.3|2586.3|2588.5|2582.5|82
1732773000000|2024-11-28 05:50:00|2589.3|2583.3|2590.8|2584.8|2592.3|2586.3|2589.3|2583.3|52
1732773300000|2024-11-28 05:55:00|2590.5|2584.5|2592.3|2586.3|2592.3|2586.3|2590|2584|49
1732773600000|2024-11-28 06:00:00|2592|2586|2591.3|2585.3|2592.8|2586.8|2591|2585|40
1732773900000|2024-11-28 06:05:00|2591|2585|2592.5|2586.5|2592.5|2586.5|2589.8|2583.8|46
1732774200000|2024-11-28 06:10:00|2592.3|2586.3|2592.3|2586.3|2592.8|2586.8|2591.8|2585.8|36
1732774500000|2024-11-28 06:15:00|2592.5|2586.5|2590.3|2584.3|2592.5|2586.5|2590.3|2584.3|41
1732774800000|2024-11-28 06:20:00|2590|2584|2587.8|2581.8|2591.5|2585.5|2587.5|2581.5|89
1732775100000|2024-11-28 06:25:00|2587.5|2581.5|2586.8|2580.8|2588.3|2582.3|2586.5|2580.5|56
1732775400000|2024-11-28 06:30:00|2587|2581|2587|2581|2588.3|2582.3|2586.3|2580.3|33
1732775700000|2024-11-28 06:35:00|2587.3|2581.3|2586.5|2580.5|2588|2582|2585.8|2579.8|49
1732776000000|2024-11-28 06:40:00|2586.8|2580.8|2587|2581|2587.5|2581.5|2585.8|2579.8|65
1732776300000|2024-11-28 06:45:00|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586|2580|34
1732776600000|2024-11-28 06:50:00|2586.3|2580.3|2586.3|2580.3|2587.3|2581.3|2586|2580|19
1732776900000|2024-11-28 06:55:00|2586.5|2580.5|2587.5|2578.5|2588.5|2581.8|2585.8|2578.5|49
1732777200000|2024-11-28 07:00:00|2587.3|2578.3|2586|2580|2587.8|2580.5|2585.5|2578.3|14
1732777500000|2024-11-28 07:05:00|2586.3|2580.3|2587.8|2581.8|2589|2583|2586|2580|24
1732777800000|2024-11-28 07:10:00|2587.5|2581.5|2587|2581|2587.5|2581.5|2586.8|2580.8|8
1732778100000|2024-11-28 07:15:00|2587.3|2581.3|2588.5|2582.5|2588.8|2582.8|2587.3|2581.3|16
1732778400000|2024-11-28 07:20:00|2588.8|2582.8|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|19
1732778700000|2024-11-28 07:25:00|2588.5|2582.5|2588.5|2582.5|2589.5|2583.5|2588.3|2582.3|27
1732779000000|2024-11-28 07:30:00|2588.3|2582.3|2586.5|2580.5|2588.3|2582.3|2586.5|2580.5|24
1732779300000|2024-11-28 07:35:00|2586.3|2580.3|2579.5|2573.5|2586.3|2580.3|2578.5|2572.5|34
1732779600000|2024-11-28 07:40:00|2578.5|2572.5|2574|2568|2581|2575|2573.8|2567.8|34
1732779900000|2024-11-28 07:45:00|2574.3|2568.3|2572|2566|2575.3|2569.3|2570.3|2564.3|76
1732780200000|2024-11-28 07:50:00|2571.8|2565.8|2573.8|2567.8|2574.3|2568.3|2571.8|2565.8|46
1732780500000|2024-11-28 07:55:00|2573.5|2567.5|2572|2566|2574|2568|2571.5|2565.5|53
1732780800000|2024-11-28 08:00:00|2571.8|2565.8|2570.5|2564.5|2572|2566|2567.1|2561.1|129
1732781100000|2024-11-28 08:05:00|2570.8|2564.8|2574.5|2568.5|2577|2571|2570.5|2564.5|123
1732781400000|2024-11-28 08:10:00|2574.3|2568.3|2575|2569|2575.3|2569.3|2569.8|2563.8|104
1732781700000|2024-11-28 08:15:00|2575.3|2569.3|2570|2564|2576|2570|2569.8|2563.8|66
1732782000000|2024-11-28 08:20:00|2569.8|2563.8|2568.5|2562.5|2572.3|2566.3|2568.5|2562.5|42
1732782300000|2024-11-28 08:25:00|2568.3|2562.3|2568.8|2562.8|2570.8|2564.8|2567.3|2561.3|70
1732782600000|2024-11-28 08:30:00|2568.5|2562.5|2575.5|2569.5|2575.5|2569.5|2568.5|2562.5|47
1732782900000|2024-11-28 08:35:00|2575.3|2569.3|2574.3|2568.3|2576.5|2570.5|2573.8|2567.8|48
1732783200000|2024-11-28 08:40:00|2574|2568|2575.5|2569.5|2575.8|2569.8|2573.5|2567.5|49
1732783500000|2024-11-28 08:45:00|2575.8|2569.8|2574.3|2568.3|2576.5|2570.5|2574|2568|48
1732783800000|2024-11-28 08:50:00|2574|2568|2575.5|2569.5|2578.5|2572.5|2573.8|2567.8|72
1732784100000|2024-11-28 08:55:00|2575.3|2569.3|2575.3|2569.3|2576|2570|2575|2569|30
1732784400000|2024-11-28 09:00:00|2575.5|2569.5|2583.4|2577.4|2589.5|2583.5|2574.8|2568.8|196
1732784700000|2024-11-28 09:05:00|2583.6|2577.6|2585.3|2579.3|2590.4|2584.4|2580.4|2574.4|174
1732785000000|2024-11-28 09:10:00|2585|2579|2588.8|2582.8|2589.5|2583.5|2583.5|2577.5|73
1732785300000|2024-11-28 09:15:00|2588.5|2582.5|2584.5|2578.5|2591.5|2585.5|2583|2577|92
1732785600000|2024-11-28 09:20:00|2584.3|2578.3|2582.3|2576.3|2584.3|2578.3|2580|2574|78
1732785900000|2024-11-28 09:25:00|2582|2576|2578.5|2572.5|2582.3|2576.3|2578.3|2572.3|50
1732786200000|2024-11-28 09:30:00|2578.8|2572.8|2579|2573|2583|2577|2578.8|2572.8|53
1732786500000|2024-11-28 09:35:00|2578.8|2572.8|2577|2571|2578.8|2572.8|2576|2570|49
1732786800000|2024-11-28 09:40:00|2576.8|2570.8|2577|2571|2577|2571|2575.3|2569.3|33
1732787100000|2024-11-28 09:45:00|2576.8|2570.8|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|36
1732787400000|2024-11-28 09:50:00|2576.3|2570.3|2577.5|2571.5|2577.8|2571.8|2576.3|2570.3|34
1732787700000|2024-11-28 09:55:00|2577.3|2571.3|2576.8|2570.8|2577.8|2571.8|2576.8|2570.8|19
1732788000000|2024-11-28 10:00:00|2576.5|2570.5|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|51
1732788300000|2024-11-28 10:05:00|2576.8|2570.8|2575|2569|2577.3|2571.3|2574|2568|42
1732788600000|2024-11-28 10:10:00|2575.3|2569.3|2575.5|2569.5|2576|2570|2574.8|2568.8|46
1732788900000|2024-11-28 10:15:00|2575|2569|2575.8|2569.8|2577.3|2571.3|2574.3|2568.3|41
1732789200000|2024-11-28 10:20:00|2576|2570|2576.3|2570.3|2576.3|2570.3|2574.5|2568.5|40
1732789500000|2024-11-28 10:25:00|2576|2570|2576.5|2570.5|2577|2571|2574.3|2568.3|39
1732789800000|2024-11-28 10:30:00|2576.3|2570.3|2578.3|2572.3|2579.3|2573.3|2575.8|2569.8|55
1732790100000|2024-11-28 10:35:00|2578.5|2572.5|2578.5|2572.5|2578.8|2572.8|2577.8|2571.8|36
1732790400000|2024-11-28 10:40:00|2578.3|2572.3|2575.3|2569.3|2578.3|2572.3|2574.5|2568.5|33
1732790700000|2024-11-28 10:45:00|2575.5|2569.5|2576.3|2570.3|2577.5|2571.5|2575.3|2569.3|31
1732791000000|2024-11-28 10:50:00|2576.5|2570.5|2577.8|2571.8|2578.5|2572.5|2576.3|2570.3|34
1732791300000|2024-11-28 10:55:00|2577.5|2571.5|2578|2572|2578|2572|2576.3|2570.3|28
1732791600000|2024-11-28 11:00:00|2577.8|2571.8|2579|2573|2579|2573|2577.5|2571.5|14
1732791900000|2024-11-28 11:05:00|2579.3|2573.3|2580.8|2574.8|2581.3|2575.3|2579.3|2573.3|43
1732792200000|2024-11-28 11:10:00|2581|2575|2581.5|2575.5|2581.8|2575.8|2580.5|2574.5|19
1732792500000|2024-11-28 11:15:00|2581.3|2575.3|2579.5|2573.5|2581.5|2575.5|2578.5|2572.5|22
1732792800000|2024-11-28 11:20:00|2579.8|2573.8|2582.8|2576.8|2586.4|2580.4|2579.5|2573.5|45
1732793100000|2024-11-28 11:25:00|2583|2577|2583|2577|2583|2577|2582|2576|28
1732793400000|2024-11-28 11:30:00|2583.3|2577.3|2583|2577|2584|2578|2582.5|2576.5|18
1732793700000|2024-11-28 11:35:00|2583.3|2577.3|2585.8|2579.8|2586.5|2580.5|2583.3|2577.3|27
1732794000000|2024-11-28 11:40:00|2585.5|2579.5|2586|2580|2586.3|2580.3|2585.5|2579.5|22
1732794300000|2024-11-28 11:45:00|2586.3|2580.3|2586|2580|2586.5|2580.5|2584.8|2578.8|16
1732794600000|2024-11-28 11:50:00|2585.8|2579.8|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|29
1732794900000|2024-11-28 11:55:00|2585.8|2579.8|2591.3|2585.3|2591.5|2585.5|2585.8|2579.8|55
1732795200000|2024-11-28 12:00:00|2591|2585|2588.8|2582.8|2591|2585|2588.5|2582.5|18
1732795500000|2024-11-28 12:05:00|2588.5|2582.5|2590.5|2584.5|2590.5|2584.5|2587.5|2581.5|31
1732795800000|2024-11-28 12:10:00|2590.3|2584.3|2595.3|2589.3|2595.4|2589.4|2589.8|2583.8|24
1732796100000|2024-11-28 12:15:00|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2593|2587|29
1732796400000|2024-11-28 12:20:00|2594.3|2588.3|2588.8|2582.8|2594.3|2588.3|2587.8|2581.8|38
1732796700000|2024-11-28 12:25:00|2588.5|2582.5|2588.8|2582.8|2589|2583|2588|2582|24
1732797000000|2024-11-28 12:30:00|2589|2583|2586.3|2580.3|2590|2584|2585.5|2579.5|33
1732797300000|2024-11-28 12:35:00|2586.5|2580.5|2585|2579|2587.3|2581.3|2583|2577|39
1732797600000|2024-11-28 12:40:00|2584.8|2578.8|2588.5|2582.5|2589.3|2583.3|2584.5|2578.5|40
1732797900000|2024-11-28 12:45:00|2588.3|2582.3|2590|2584|2591.3|2585.3|2587.8|2581.8|38
1732798200000|2024-11-28 12:50:00|2590.3|2584.3|2589|2583|2592|2586|2588.8|2582.8|50
1732798500000|2024-11-28 12:55:00|2589.3|2583.3|2588|2582|2591.5|2585.5|2586|2580|76
1732798800000|2024-11-28 13:00:00|2588.3|2582.3|2595.3|2589.3|2595.8|2589.8|2588.3|2582.3|159
1732799100000|2024-11-28 13:05:00|2595.5|2589.5|2589|2583|2596.8|2590.8|2588.5|2582.5|111
1732799400000|2024-11-28 13:10:00|2589.3|2583.3|2591.5|2585.5|2592|2586|2589.3|2583.3|77
1732799700000|2024-11-28 13:15:00|2591.3|2585.3|2590.5|2584.5|2591.8|2585.8|2589.3|2583.3|169
1732800000000|2024-11-28 13:20:00|2590.8|2584.8|2594.3|2588.3|2594.3|2588.3|2590.5|2584.5|59
1732800300000|2024-11-28 13:25:00|2594.5|2588.5|2593.5|2587.5|2595|2589|2593.3|2587.3|39
1732800600000|2024-11-28 13:30:00|2593.3|2587.3|2593.5|2587.5|2593.8|2587.8|2592.5|2586.5|47
1732800900000|2024-11-28 13:35:00|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2591.3|2585.3|67
1732801200000|2024-11-28 13:40:00|2592.5|2586.5|2594.3|2588.3|2594.8|2588.8|2591.8|2585.8|44
1732801500000|2024-11-28 13:45:00|2594|2588|2594.3|2588.3|2594.5|2588.5|2593.8|2587.8|34
1732801800000|2024-11-28 13:50:00|2594|2588|2597|2591|2597.3|2591.3|2594|2588|37
1732802100000|2024-11-28 13:55:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2596.3|2590.3|33
1732802400000|2024-11-28 14:00:00|2597.3|2591.3|2594.5|2588.5|2598|2592|2593.5|2587.5|68
1732802700000|2024-11-28 14:05:00|2594.3|2588.3|2592.5|2586.5|2594.3|2588.3|2591.8|2585.8|35
1732803000000|2024-11-28 14:10:00|2592.8|2586.8|2594|2588|2595.5|2589.5|2592.8|2586.8|65
1732803300000|2024-11-28 14:15:00|2594.3|2588.3|2593.5|2587.5|2595.3|2589.3|2593.3|2587.3|108
1732803600000|2024-11-28 14:20:00|2593.3|2587.3|2591.3|2585.3|2594|2588|2591.3|2585.3|56
1732803900000|2024-11-28 14:25:00|2591.5|2585.5|2588.3|2582.3|2591.5|2585.5|2587.3|2581.3|49
1732804200000|2024-11-28 14:30:00|2588|2582|2587.5|2581.5|2588.3|2582.3|2586|2580|40
1732804500000|2024-11-28 14:35:00|2587.8|2581.8|2587.3|2581.3|2588.5|2582.5|2585|2579|29
1732804800000|2024-11-28 14:40:00|2587.5|2581.5|2583.5|2577.5|2588|2582|2583.5|2577.5|38
1732805100000|2024-11-28 14:45:00|2583.8|2577.8|2583.8|2577.8|2586.8|2580.8|2583.5|2577.5|45
1732805400000|2024-11-28 14:50:00|2583.5|2577.5|2586|2580|2586.8|2580.8|2583|2577|43
1732805700000|2024-11-28 14:55:00|2586.3|2580.3|2584|2578|2587.3|2581.3|2582.8|2576.8|61
1732806000000|2024-11-28 15:00:00|2584.3|2578.3|2582.8|2576.8|2584.5|2578.5|2582|2576|41
1732806300000|2024-11-28 15:05:00|2583|2577|2581.5|2575.5|2583.3|2577.3|2581.3|2575.3|35
1732806600000|2024-11-28 15:10:00|2581.8|2575.8|2589.8|2583.8|2590.3|2584.3|2581.8|2575.8|60
1732806900000|2024-11-28 15:15:00|2589.5|2583.5|2588.8|2582.8|2590.3|2584.3|2587.8|2581.8|56
1732807200000|2024-11-28 15:20:00|2588.5|2582.5|2587.5|2581.5|2588.8|2582.8|2587.3|2581.3|25
1732807500000|2024-11-28 15:25:00|2587.3|2581.3|2586|2580|2587.5|2581.5|2585.5|2579.5|21
1732807800000|2024-11-28 15:30:00|2586.3|2580.3|2589|2583|2589|2583|2586.3|2580.3|17
1732808100000|2024-11-28 15:35:00|2588.8|2582.8|2590|2584|2590.5|2584.5|2588.5|2582.5|21
1732808400000|2024-11-28 15:40:00|2590.3|2584.3|2590.8|2584.8|2591|2585|2590|2584|16
1732808700000|2024-11-28 15:45:00|2591|2585|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|13
1732809000000|2024-11-28 15:50:00|2591.3|2585.3|2594|2588|2594|2588|2591.3|2585.3|26
1732809300000|2024-11-28 15:55:00|2594.3|2588.3|2595.5|2589.5|2596.5|2590.5|2593.8|2587.8|34
1732809600000|2024-11-28 16:00:00|2595.3|2589.3|2595|2589|2596|2590|2595|2589|26
1732809900000|2024-11-28 16:05:00|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2592.8|2586.8|36
1732810200000|2024-11-28 16:10:00|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2593.5|2587.5|17
1732810500000|2024-11-28 16:15:00|2594.3|2588.3|2596.8|2590.8|2596.8|2590.8|2591.8|2585.8|29
1732810800000|2024-11-28 16:20:00|2597|2591|2599|2593|2599.8|2593.8|2595|2589|53
1732811100000|2024-11-28 16:25:00|2599.3|2593.3|2598.6|2592.6|2605.6|2599.6|2597.5|2591.5|147
1732811400000|2024-11-28 16:30:00|2598.4|2592.4|2600.3|2594.3|2600.3|2594.3|2598.1|2592.1|32
1732811700000|2024-11-28 16:35:00|2600|2594|2598.5|2592.5|2600.5|2594.5|2597.5|2591.5|46
1732812000000|2024-11-28 16:40:00|2598.3|2592.3|2596.5|2590.5|2598.8|2592.8|2595.5|2589.5|73
1732812300000|2024-11-28 16:45:00|2596.8|2590.8|2596.5|2590.5|2597.5|2591.5|2595.8|2589.8|33
1732812600000|2024-11-28 16:50:00|2596.3|2590.3|2598|2592|2599|2593|2596|2590|23
1732812900000|2024-11-28 16:55:00|2598.3|2592.3|2598.5|2592.5|2599.5|2593.5|2598|2592|27
1732813200000|2024-11-28 17:00:00|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|3
1732813500000|2024-11-28 17:05:00|2598.8|2592.8|2600.8|2594.8|2601.3|2595.3|2598.5|2592.5|19
1732813800000|2024-11-28 17:10:00|2601|2595|2601.3|2595.3|2601.5|2595.5|2600.8|2594.8|6
1732814100000|2024-11-28 17:15:00|2601.8|2595.8|2602|2596|2602|2596|2601|2595|7
1732814400000|2024-11-28 17:20:00|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.5|2595.5|5
1732814700000|2024-11-28 17:25:00|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1732815000000|2024-11-28 17:30:00|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2600.5|2594.5|12
1732815300000|2024-11-28 17:35:00|2600.5|2594.5|2598.8|2592.8|2600.5|2594.5|2598.8|2592.8|23
1732815600000|2024-11-28 17:40:00|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1732815900000|2024-11-28 17:45:00|2598.5|2592.5|2599.3|2593.3|2599.3|2593.3|2598.3|2592.3|6
1732816200000|2024-11-28 17:50:00|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|4
1732816500000|2024-11-28 17:55:00|2598.3|2592.3|2597.3|2591.3|2598.3|2592.3|2597.3|2591.3|6
1732816800000|2024-11-28 18:00:00|2597|2591|2597|2591|2597.5|2591.5|2597|2591|5
1732817100000|2024-11-28 18:05:00|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1732817400000|2024-11-28 18:10:00|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1732817700000|2024-11-28 18:15:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1732818000000|2024-11-28 18:20:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1732818300000|2024-11-28 18:25:00|2596.8|2590.8|2597.3|2591.3|2597.5|2591.5|2596.5|2590.5|7
1732819500000|2024-11-28 18:45:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|5
1732819800000|2024-11-28 18:50:00|2596.3|2590.3|2592.3|2586.3|2596.3|2590.3|2590.5|2584.5|23
1732820100000|2024-11-28 18:55:00|2592.5|2586.5|2598|2583|2598.8|2586.8|2592.5|2582.5|12
1732842000000|2024-11-29 01:00:00|2600.4|2594.4|2602.1|2596.1|2602.6|2596.6|2599.1|2593.1|85
1732842300000|2024-11-29 01:05:00|2601.9|2595.9|2605|2599|2605.5|2599.5|2600.9|2594.9|78
1732842600000|2024-11-29 01:10:00|2605.3|2599.3|2605.8|2599.8|2606.5|2600.5|2604.8|2598.8|44
1732842900000|2024-11-29 01:15:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2604.5|2598.5|48
1732843200000|2024-11-29 01:20:00|2605.3|2599.3|2605|2599|2606|2600|2605|2599|50
1732843500000|2024-11-29 01:25:00|2605.3|2599.3|2605.5|2599.5|2606.3|2600.3|2603.9|2597.9|21
1732843800000|2024-11-29 01:30:00|2605.8|2599.8|2604.5|2598.5|2606.3|2600.3|2603.8|2597.8|40
1732844100000|2024-11-29 01:35:00|2604.8|2598.8|2605.8|2599.8|2606|2600|2604.5|2598.5|35
1732844400000|2024-11-29 01:40:00|2605.5|2599.5|2605.5|2599.5|2606|2600|2605|2599|46
1732844700000|2024-11-29 01:45:00|2605.3|2599.3|2604.5|2598.5|2607.3|2601.3|2604.3|2598.3|48
1732845000000|2024-11-29 01:50:00|2604.3|2598.3|2604.5|2598.5|2605.3|2599.3|2604.3|2598.3|50
1732845300000|2024-11-29 01:55:00|2604.3|2598.3|2605|2599|2605.8|2599.8|2604|2598|29
1732845600000|2024-11-29 02:00:00|2604.8|2598.8|2605.5|2599.5|2605.8|2599.8|2603.8|2597.8|34
1732845900000|2024-11-29 02:05:00|2605.3|2599.3|2611.5|2605.5|2611.8|2605.8|2605.3|2599.3|48
1732846200000|2024-11-29 02:10:00|2611.3|2605.3|2611|2605|2611.8|2605.8|2610|2604|30
1732846500000|2024-11-29 02:15:00|2610.8|2604.8|2612|2606|2612.3|2606.3|2610.8|2604.8|19
1732846800000|2024-11-29 02:20:00|2611.8|2605.8|2609.8|2603.8|2612.3|2606.3|2609.5|2603.5|21
1732847100000|2024-11-29 02:25:00|2610|2604|2607.5|2601.5|2612.5|2606.5|2606.1|2600.1|41
1732847400000|2024-11-29 02:30:00|2607.3|2601.3|2607.3|2601.3|2608|2602|2605.3|2599.3|94
1732847700000|2024-11-29 02:35:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2606.5|2600.5|41
1732848000000|2024-11-29 02:40:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2606.5|2600.5|28
1732848300000|2024-11-29 02:45:00|2607.5|2601.5|2607.5|2601.5|2610|2604|2607.5|2601.5|35
1732848600000|2024-11-29 02:50:00|2607.8|2601.8|2607|2601|2608|2602|2605.3|2599.3|48
1732848900000|2024-11-29 02:55:00|2607.3|2601.3|2609.5|2603.5|2609.5|2603.5|2606.8|2600.8|33
1732849200000|2024-11-29 03:00:00|2609.8|2603.8|2612.3|2606.3|2614.3|2608.3|2609.5|2603.5|42
1732849500000|2024-11-29 03:05:00|2612.5|2606.5|2611|2605|2613.3|2607.3|2610.5|2604.5|65
1732849800000|2024-11-29 03:10:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|36
1732850100000|2024-11-29 03:15:00|2611.8|2605.8|2611.8|2605.8|2612.3|2606.3|2611|2605|23
1732850400000|2024-11-29 03:20:00|2612|2606|2614.5|2608.5|2616|2610|2611.8|2605.8|34
1732850700000|2024-11-29 03:25:00|2614.3|2608.3|2613|2604|2615.5|2608.3|2612.3|2603.3|40
1732851000000|2024-11-29 03:30:00|2613.3|2604.3|2611.5|2605.5|2613.8|2606.5|2610.8|2604.3|28
1732851300000|2024-11-29 03:35:00|2611.8|2605.8|2613|2607|2613.5|2607.5|2611.3|2605.3|49
1732851600000|2024-11-29 03:40:00|2612.8|2606.8|2615.3|2609.3|2616|2610|2612.5|2606.5|48
1732851900000|2024-11-29 03:45:00|2615.5|2609.5|2616|2610|2617.5|2611.5|2615.5|2609.5|47
1732852200000|2024-11-29 03:50:00|2616.3|2610.3|2615.8|2609.8|2616.8|2610.8|2614|2608|22
1732852500000|2024-11-29 03:55:00|2616|2610|2617.3|2611.3|2617.8|2611.8|2616|2610|20
1732852800000|2024-11-29 04:00:00|2617.5|2611.5|2616.5|2610.5|2618.3|2612.3|2615.5|2609.5|28
1732853100000|2024-11-29 04:05:00|2616.8|2610.8|2618.3|2612.3|2618.3|2612.3|2616.5|2610.5|18
1732853400000|2024-11-29 04:10:00|2618|2612|2617.5|2611.5|2618.5|2612.5|2616.3|2610.3|31
1732853700000|2024-11-29 04:15:00|2617.8|2611.8|2618.3|2612.3|2619|2613|2617.8|2611.8|19
1732854000000|2024-11-29 04:20:00|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|14
1732854300000|2024-11-29 04:25:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2616.8|2610.8|16
1732854600000|2024-11-29 04:30:00|2617.8|2611.8|2618|2612|2618.5|2612.5|2617.5|2611.5|14
1732854900000|2024-11-29 04:35:00|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|17
1732855200000|2024-11-29 04:40:00|2618.3|2612.3|2617.3|2611.3|2618.3|2612.3|2615.8|2609.8|16
1732855500000|2024-11-29 04:45:00|2617|2611|2617|2611|2617.5|2611.5|2616.5|2610.5|14
1732855800000|2024-11-29 04:50:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616|2610|13
1732856100000|2024-11-29 04:55:00|2617|2611|2616.5|2610.5|2617.8|2611.8|2616.3|2610.3|15
1732856400000|2024-11-29 05:00:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|25
1732856700000|2024-11-29 05:05:00|2617|2611|2618.5|2612.5|2618.5|2612.5|2616|2610|14
1732857000000|2024-11-29 05:10:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2617|2611|26
1732857300000|2024-11-29 05:15:00|2618|2612|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|15
1732857600000|2024-11-29 05:20:00|2618.8|2612.8|2618|2612|2618.8|2612.8|2617.8|2611.8|19
1732857900000|2024-11-29 05:25:00|2618.3|2612.3|2617|2608|2618.5|2612.5|2615.5|2608|22
1732858200000|2024-11-29 05:30:00|2617.3|2608.3|2614.3|2608.3|2617.5|2609.3|2613.5|2606|74
1732858500000|2024-11-29 05:35:00|2614|2608|2615.3|2609.3|2615.3|2609.3|2612.3|2606.3|49
1732858800000|2024-11-29 05:40:00|2615.5|2609.5|2616.8|2610.8|2617.3|2611.3|2614.8|2608.8|30
1732859100000|2024-11-29 05:45:00|2617|2611|2616|2610|2617.8|2611.8|2616|2610|29
1732859400000|2024-11-29 05:50:00|2615.8|2609.8|2615.5|2609.5|2617|2611|2615.3|2609.3|35
1732859700000|2024-11-29 05:55:00|2615.8|2609.8|2616.3|2610.3|2617.8|2611.8|2615.8|2609.8|21
1732860000000|2024-11-29 06:00:00|2616|2610|2616|2610|2617|2611|2614.3|2608.3|46
1732860300000|2024-11-29 06:05:00|2615.3|2609.3|2618.8|2612.8|2618.8|2612.8|2615.3|2609.3|32
1732860600000|2024-11-29 06:10:00|2619|2613|2619.3|2613.3|2622|2616|2618.8|2612.8|65
1732860900000|2024-11-29 06:15:00|2619|2613|2618.5|2612.5|2620|2614|2617.3|2611.3|60
1732861200000|2024-11-29 06:20:00|2618.3|2612.3|2616.5|2610.5|2618.8|2612.8|2616.3|2610.3|53
1732861500000|2024-11-29 06:25:00|2616|2610|2616.3|2610.3|2617.5|2611.5|2615.5|2609.5|50
1732861800000|2024-11-29 06:30:00|2616|2610|2616|2610|2617.8|2611.8|2616|2610|23
1732862100000|2024-11-29 06:35:00|2616.3|2610.3|2615|2609|2617.3|2611.3|2614.8|2608.8|42
1732862400000|2024-11-29 06:40:00|2615.3|2609.3|2616|2610|2617|2611|2615.3|2609.3|32
1732862700000|2024-11-29 06:45:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2615.3|2609.3|25
1732863000000|2024-11-29 06:50:00|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2615.8|2609.8|35
1732863300000|2024-11-29 06:55:00|2617|2611|2618.3|2609.3|2618.5|2612|2616.5|2608.8|28
1732863600000|2024-11-29 07:00:00|2618|2609|2613.8|2607.8|2618|2609|2612|2606|53
1732863900000|2024-11-29 07:05:00|2613.5|2607.5|2611.3|2605.3|2613.8|2607.8|2611.3|2605.3|28
1732864200000|2024-11-29 07:10:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2610.3|2604.3|16
1732864500000|2024-11-29 07:15:00|2611.5|2605.5|2610.8|2604.8|2612|2606|2609.5|2603.5|25
1732864800000|2024-11-29 07:20:00|2611|2605|2612.3|2606.3|2612.5|2606.5|2610.8|2604.8|26
1732865100000|2024-11-29 07:25:00|2612|2606|2610.5|2604.5|2612.3|2606.3|2610|2604|32
1732865400000|2024-11-29 07:30:00|2610.3|2604.3|2608|2602|2610.5|2604.5|2607.8|2601.8|48
1732865700000|2024-11-29 07:35:00|2608.3|2602.3|2607.8|2601.8|2609.5|2603.5|2607.8|2601.8|39
1732866000000|2024-11-29 07:40:00|2607.5|2601.5|2608.5|2602.5|2608.5|2602.5|2607.5|2601.5|26
1732866300000|2024-11-29 07:45:00|2608.3|2602.3|2608|2602|2608.8|2602.8|2607.3|2601.3|33
1732866600000|2024-11-29 07:50:00|2607.5|2601.5|2608|2602|2609.3|2603.3|2607|2601|47
1732866900000|2024-11-29 07:55:00|2607.8|2601.8|2609.8|2603.8|2610|2604|2607.3|2601.3|39
1732867200000|2024-11-29 08:00:00|2610.3|2604.3|2612.3|2606.3|2613.8|2607.8|2608.5|2602.5|79
1732867500000|2024-11-29 08:05:00|2612.5|2606.5|2616.3|2610.3|2616.3|2610.3|2612.5|2606.5|28
1732867800000|2024-11-29 08:10:00|2616|2610|2615.5|2609.5|2616.5|2610.5|2615|2609|22
1732868100000|2024-11-29 08:15:00|2615.8|2609.8|2615.3|2609.3|2616.5|2610.5|2615|2609|23
1732868400000|2024-11-29 08:20:00|2615.5|2609.5|2614.3|2608.3|2616|2610|2613.5|2607.5|25
1732868700000|2024-11-29 08:25:00|2614|2608|2616.5|2610.5|2617|2611|2614|2608|19
1732869000000|2024-11-29 08:30:00|2616.3|2610.3|2614.5|2608.5|2616.3|2610.3|2614.5|2608.5|23
1732869300000|2024-11-29 08:35:00|2614.8|2608.8|2611.8|2605.8|2615.8|2609.8|2611.5|2605.5|25
1732869600000|2024-11-29 08:40:00|2611.5|2605.5|2612|2606|2612|2606|2610.8|2604.8|28
1732869900000|2024-11-29 08:45:00|2611.8|2605.8|2607.9|2601.9|2611.8|2605.8|2607.4|2601.4|33
1732870200000|2024-11-29 08:50:00|2608|2602|2608.5|2602.5|2611.8|2605.8|2607.5|2601.5|34
1732870500000|2024-11-29 08:55:00|2608.8|2602.8|2608.3|2602.3|2609.8|2603.8|2607.8|2601.8|31
1732870800000|2024-11-29 09:00:00|2608|2602|2606.8|2600.8|2608.3|2602.3|2605.8|2599.8|88
1732871100000|2024-11-29 09:05:00|2606.5|2600.5|2603.5|2597.5|2606.8|2600.8|2600|2594|81
1732871400000|2024-11-29 09:10:00|2603.3|2597.3|2603|2597|2605|2599|2602|2596|41
1732871700000|2024-11-29 09:15:00|2602.8|2596.8|2600.3|2594.3|2602.8|2596.8|2598.5|2592.5|48
1732872000000|2024-11-29 09:20:00|2600.5|2594.5|2601.8|2595.8|2602.5|2596.5|2599.8|2593.8|33
1732872300000|2024-11-29 09:25:00|2601.5|2595.5|2601.3|2595.3|2602.3|2596.3|2600.3|2594.3|26
1732872600000|2024-11-29 09:30:00|2601|2595|2601.8|2595.8|2601.8|2595.8|2599.8|2593.8|33
1732872900000|2024-11-29 09:35:00|2601.5|2595.5|2600.5|2594.5|2601.8|2595.8|2599.8|2593.8|25
1732873200000|2024-11-29 09:40:00|2600.3|2594.3|2597.5|2591.5|2600.5|2594.5|2596.8|2590.8|26
1732873500000|2024-11-29 09:45:00|2597.8|2591.8|2597.8|2591.8|2599|2593|2597.8|2591.8|29
1732873800000|2024-11-29 09:50:00|2597.5|2591.5|2596.8|2590.8|2598.3|2592.3|2596.5|2590.5|30
1732874100000|2024-11-29 09:55:00|2596.3|2590.3|2597.5|2591.5|2597.8|2591.8|2594.5|2588.5|38
1732874400000|2024-11-29 10:00:00|2597.3|2591.3|2597.3|2591.3|2597.8|2591.8|2595.8|2589.8|37
1732874700000|2024-11-29 10:05:00|2597|2591|2599|2593|2599|2593|2596.5|2590.5|28
1732875000000|2024-11-29 10:10:00|2598.8|2592.8|2598.5|2592.5|2599.5|2593.5|2598|2592|26
1732875300000|2024-11-29 10:15:00|2598.3|2592.3|2597|2591|2598.3|2592.3|2596.8|2590.8|25
1732875600000|2024-11-29 10:20:00|2596.8|2590.8|2599.5|2593.5|2599.5|2593.5|2596.5|2590.5|36
1732875900000|2024-11-29 10:25:00|2599.3|2593.3|2599.3|2593.3|2600.5|2594.5|2597.8|2591.8|33
1732876200000|2024-11-29 10:30:00|2599.5|2593.5|2599|2593|2600.3|2594.3|2598.8|2592.8|27
1732876500000|2024-11-29 10:35:00|2598.8|2592.8|2597.5|2591.5|2600|2594|2596.8|2590.8|44
1732876800000|2024-11-29 10:40:00|2597.8|2591.8|2598.5|2592.5|2599|2593|2597.5|2591.5|23
1732877100000|2024-11-29 10:45:00|2598.3|2592.3|2595.5|2589.5|2598.3|2592.3|2595.5|2589.5|31
1732877400000|2024-11-29 10:50:00|2595.8|2589.8|2597.5|2591.5|2597.5|2591.5|2595.5|2589.5|19
1732877700000|2024-11-29 10:55:00|2597.8|2591.8|2597.8|2591.8|2599.3|2593.3|2596.8|2590.8|34
1732878000000|2024-11-29 11:00:00|2597.5|2591.5|2599|2593|2599.8|2593.8|2597|2591|28
1732878300000|2024-11-29 11:05:00|2598.8|2592.8|2599.3|2593.3|2599.8|2593.8|2598.8|2592.8|27
1732878600000|2024-11-29 11:10:00|2599|2593|2598|2592|2599.3|2593.3|2598|2592|27
1732878900000|2024-11-29 11:15:00|2598.3|2592.3|2600.5|2594.5|2600.5|2594.5|2598|2592|19
1732879200000|2024-11-29 11:20:00|2600.8|2594.8|2600.8|2594.8|2601.3|2595.3|2600.5|2594.5|12
1732879500000|2024-11-29 11:25:00|2601|2595|2599.3|2593.3|2601.3|2595.3|2598.5|2592.5|31
1732879800000|2024-11-29 11:30:00|2599.5|2593.5|2598|2592|2600|2594|2597.5|2591.5|37
1732880100000|2024-11-29 11:35:00|2598.3|2592.3|2595.8|2589.8|2598.3|2592.3|2595.3|2589.3|34
1732880400000|2024-11-29 11:40:00|2596|2590|2594.8|2588.8|2596.8|2590.8|2594.5|2588.5|23
1732880700000|2024-11-29 11:45:00|2594.5|2588.5|2594.5|2588.5|2595|2589|2591.8|2585.8|39
1732881000000|2024-11-29 11:50:00|2594.3|2588.3|2596.5|2590.5|2597.8|2591.8|2594|2588|48
1732881300000|2024-11-29 11:55:00|2596.3|2590.3|2596|2590|2597|2591|2594.8|2588.8|37
1732881600000|2024-11-29 12:00:00|2595.8|2589.8|2598.8|2592.8|2599|2593|2595.5|2589.5|30
1732881900000|2024-11-29 12:05:00|2599|2593|2600.8|2594.8|2600.8|2594.8|2598|2592|38
1732882200000|2024-11-29 12:10:00|2601|2595|2601.8|2595.8|2602|2596|2599.8|2593.8|33
1732882500000|2024-11-29 12:15:00|2601.5|2595.5|2602.3|2596.3|2603.5|2597.5|2601.3|2595.3|46
1732882800000|2024-11-29 12:20:00|2602.5|2596.5|2603.3|2597.3|2605.8|2599.8|2601.8|2595.8|64
1732883100000|2024-11-29 12:25:00|2603.5|2597.5|2605|2599|2606|2600|2603.5|2597.5|52
1732883400000|2024-11-29 12:30:00|2604.8|2598.8|2604|2598|2605.5|2599.5|2602.5|2596.5|56
1732883700000|2024-11-29 12:35:00|2603.8|2597.8|2605.3|2599.3|2605.3|2599.3|2603.5|2597.5|32
1732884000000|2024-11-29 12:40:00|2605.5|2599.5|2602.3|2596.3|2606|2600|2602.3|2596.3|52
1732884300000|2024-11-29 12:45:00|2602.5|2596.5|2605.8|2599.8|2605.8|2599.8|2602.5|2596.5|21
1732884600000|2024-11-29 12:50:00|2606|2600|2608|2602|2609|2603|2605.5|2599.5|62
1732884900000|2024-11-29 12:55:00|2607.8|2601.8|2591.3|2585.3|2608.8|2602.8|2590.5|2584.5|140
1732885200000|2024-11-29 13:00:00|2591|2585|2595.8|2589.8|2597.8|2591.8|2589|2583|173
1732885500000|2024-11-29 13:05:00|2596|2590|2598.5|2592.5|2599.8|2593.8|2595|2589|74
1732885800000|2024-11-29 13:10:00|2597.8|2591.8|2599|2593|2599.5|2593.5|2595.8|2589.8|95
1732886100000|2024-11-29 13:15:00|2599.3|2593.3|2596.8|2590.8|2599.3|2593.3|2595.3|2589.3|56
1732886400000|2024-11-29 13:20:00|2597|2591|2598.5|2592.5|2599.8|2593.8|2596.8|2590.8|64
1732886700000|2024-11-29 13:25:00|2598.8|2592.8|2599|2593|2600|2594|2598.5|2592.5|35
1732887000000|2024-11-29 13:30:00|2598.8|2592.8|2596.5|2590.5|2599|2593|2594|2588|60
1732887300000|2024-11-29 13:35:00|2596.3|2590.3|2595.8|2589.8|2596.5|2590.5|2594.3|2588.3|37
1732887600000|2024-11-29 13:40:00|2596|2590|2595|2589|2598|2592|2594.3|2588.3|49
1732887900000|2024-11-29 13:45:00|2594.8|2588.8|2594.8|2588.8|2595.3|2589.3|2593.3|2587.3|61
1732888200000|2024-11-29 13:50:00|2594.5|2588.5|2596.8|2590.8|2598|2592|2593.8|2587.8|58
1732888500000|2024-11-29 13:55:00|2597|2591|2598.3|2592.3|2598.3|2592.3|2595.3|2589.3|53
1732888800000|2024-11-29 14:00:00|2598|2592|2599|2593|2599.5|2593.5|2597|2591|60
1732889100000|2024-11-29 14:05:00|2598.8|2592.8|2598.8|2592.8|2600|2594|2597.3|2591.3|56
1732889400000|2024-11-29 14:10:00|2599|2593|2596.8|2590.8|2599.5|2593.5|2596|2590|32
1732889700000|2024-11-29 14:15:00|2597|2591|2597|2591|2599|2593|2597|2591|59
1732890000000|2024-11-29 14:20:00|2597.3|2591.3|2600.8|2594.8|2601.8|2595.8|2597.3|2591.3|50
1732890300000|2024-11-29 14:25:00|2600.5|2594.5|2602.3|2596.3|2602.5|2596.5|2599.8|2593.8|51
1732890600000|2024-11-29 14:30:00|2602.5|2596.5|2603.5|2597.5|2604.8|2598.8|2601.5|2595.5|55
1732890900000|2024-11-29 14:35:00|2603.3|2597.3|2602.5|2596.5|2603.8|2597.8|2601.3|2595.3|65
1732891200000|2024-11-29 14:40:00|2602.8|2596.8|2604.8|2598.8|2605.3|2599.3|2602.3|2596.3|87
1732891500000|2024-11-29 14:45:00|2605|2599|2607.3|2601.3|2609.3|2603.3|2603.5|2597.5|107
1732891800000|2024-11-29 14:50:00|2607.5|2601.5|2610.5|2604.5|2611.3|2605.3|2607.3|2601.3|85
1732892100000|2024-11-29 14:55:00|2610.8|2604.8|2610.5|2604.5|2612.3|2606.3|2609.5|2603.5|77
1732892400000|2024-11-29 15:00:00|2610.8|2604.8|2607.5|2601.5|2610.8|2604.8|2606.5|2600.5|92
1732892700000|2024-11-29 15:05:00|2607.3|2601.3|2609|2603|2610.8|2604.8|2606|2600|81
1732893000000|2024-11-29 15:10:00|2608.8|2602.8|2611.3|2605.3|2613|2607|2608.8|2602.8|73
1732893300000|2024-11-29 15:15:00|2611|2605|2612|2606|2612.8|2606.8|2610.3|2604.3|61
1732893600000|2024-11-29 15:20:00|2612.3|2606.3|2614.5|2608.5|2615.3|2609.3|2612.3|2606.3|89
1732893900000|2024-11-29 15:25:00|2614.3|2608.3|2612|2606|2615|2609|2611.3|2605.3|59
1732894200000|2024-11-29 15:30:00|2612.3|2606.3|2615.8|2609.8|2616|2610|2611.5|2605.5|64
1732894500000|2024-11-29 15:35:00|2615.5|2609.5|2615.5|2609.5|2617|2611|2615.3|2609.3|39
1732894800000|2024-11-29 15:40:00|2615.8|2609.8|2616.8|2610.8|2617|2611|2614.8|2608.8|41
1732895100000|2024-11-29 15:45:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2615.8|2609.8|49
1732895400000|2024-11-29 15:50:00|2617|2611|2611.8|2605.8|2618|2612|2611.8|2605.8|61
1732895700000|2024-11-29 15:55:00|2612|2606|2609.5|2603.5|2615.9|2609.9|2609.5|2603.5|67
1732896000000|2024-11-29 16:00:00|2609.8|2603.8|2605.5|2599.5|2610.3|2604.3|2605.3|2599.3|54
1732896300000|2024-11-29 16:05:00|2605.3|2599.3|2595.3|2589.3|2605.5|2599.5|2595|2589|108
1732896600000|2024-11-29 16:10:00|2595|2589|2596.3|2590.3|2597.5|2591.5|2593.3|2587.3|107
1732896900000|2024-11-29 16:15:00|2597|2591|2593.3|2587.3|2598|2592|2593|2587|87
1732897200000|2024-11-29 16:20:00|2593.8|2587.8|2595.3|2589.3|2597.6|2591.6|2593|2587|98
1732897500000|2024-11-29 16:25:00|2595.5|2589.5|2596.8|2590.8|2599.8|2593.8|2594|2588|167
1732897800000|2024-11-29 16:30:00|2596.5|2590.5|2600|2594|2600.3|2594.3|2596.5|2590.5|76
1732898100000|2024-11-29 16:35:00|2600.3|2594.3|2599.3|2593.3|2601.3|2595.3|2599|2593|28
1732898400000|2024-11-29 16:40:00|2599|2593|2597.8|2591.8|2599|2593|2596.8|2590.8|46
1732898700000|2024-11-29 16:45:00|2598|2592|2599|2593|2599.5|2593.5|2597.3|2591.3|37
1732899000000|2024-11-29 16:50:00|2598.8|2592.8|2598.8|2592.8|2599.8|2593.8|2596.5|2590.5|39
1732899300000|2024-11-29 16:55:00|2598.5|2592.5|2600.3|2594.3|2600.8|2594.8|2597.3|2591.3|31
1732899600000|2024-11-29 17:00:00|2600.5|2594.5|2599.5|2593.5|2601.3|2595.3|2599.3|2593.3|15
1732899900000|2024-11-29 17:05:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|4
1732900200000|2024-11-29 17:10:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|9
1732900500000|2024-11-29 17:15:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1732900800000|2024-11-29 17:20:00|2599.3|2593.3|2599.3|2593.3|2599.5|2593.5|2599|2593|17
1732901100000|2024-11-29 17:25:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599|2593|6
1732901400000|2024-11-29 17:30:00|2599|2593|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|14
1732901700000|2024-11-29 17:35:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|10
1732902000000|2024-11-29 17:40:00|2598.8|2592.8|2597.3|2591.3|2598.8|2592.8|2597.3|2591.3|11
1732902300000|2024-11-29 17:45:00|2597|2591|2597.3|2591.3|2597.5|2591.5|2596|2590|9
1732902600000|2024-11-29 17:50:00|2597|2591|2597.3|2591.3|2597.8|2591.8|2596.8|2590.8|21
1732902900000|2024-11-29 17:55:00|2596.3|2590.3|2594.8|2588.8|2596.3|2590.3|2594.5|2588.5|12
1732903200000|2024-11-29 18:00:00|2595|2589|2596.3|2590.3|2597|2591|2594.5|2588.5|17
1732903500000|2024-11-29 18:05:00|2596|2590|2594.8|2588.8|2596|2590|2594|2588|11
1732903800000|2024-11-29 18:10:00|2595|2589|2595|2589|2595.3|2589.3|2595|2589|3
1732904100000|2024-11-29 18:15:00|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2594.8|2588.8|11
1732904400000|2024-11-29 18:20:00|2595.5|2589.5|2596.8|2590.8|2596.8|2590.8|2595.3|2589.3|7
1732904700000|2024-11-29 18:25:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1732905000000|2024-11-29 18:30:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2595.5|2589.5|10
1732905300000|2024-11-29 18:35:00|2596.3|2590.3|2596.3|2590.3|2596.5|2590.5|2596|2590|7
1732905600000|2024-11-29 18:40:00|2596.5|2590.5|2597.3|2591.3|2598.3|2592.3|2596.5|2590.5|11
1732905900000|2024-11-29 18:45:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2596.5|2590.5|4
1732906200000|2024-11-29 18:50:00|2596.8|2590.8|2597.5|2591.5|2599.3|2593.3|2596.8|2590.8|16
1732906500000|2024-11-29 18:55:00|2602|2587|2604.8|2589.8|2605.3|2590.3|2602|2587|8
1733101200000|2024-12-02 01:00:00|2603|2597|2605.6|2599.6|2608.4|2602.4|2602.3|2596.3|78
1733101500000|2024-12-02 01:05:00|2605.9|2599.9|2606|2600|2607|2601|2605|2599|77
1733101800000|2024-12-02 01:10:00|2606.3|2600.3|2598.4|2592.4|2606.3|2600.3|2596.1|2590.1|98
1733102100000|2024-12-02 01:15:00|2598.3|2592.3|2595|2589|2599|2593|2594.3|2588.3|95
1733102400000|2024-12-02 01:20:00|2594.8|2588.8|2597.8|2591.8|2597.8|2591.8|2594.8|2588.8|59
1733102700000|2024-12-02 01:25:00|2597.5|2591.5|2595.3|2589.3|2597.5|2591.5|2595|2589|55
1733103000000|2024-12-02 01:30:00|2595.5|2589.5|2594.5|2588.5|2595.8|2589.8|2593|2587|59
1733103300000|2024-12-02 01:35:00|2594.8|2588.8|2599.3|2593.3|2599.3|2593.3|2594.5|2588.5|57
1733103600000|2024-12-02 01:40:00|2599.5|2593.5|2602.3|2596.3|2602.3|2596.3|2599.3|2593.3|40
1733103900000|2024-12-02 01:45:00|2602.5|2596.5|2609.6|2603.6|2613.6|2607.6|2602.5|2596.5|67
1733104200000|2024-12-02 01:50:00|2609.9|2603.9|2612.5|2606.5|2615.1|2609.1|2608.1|2602.1|83
1733104500000|2024-12-02 01:55:00|2612.3|2606.3|2612.5|2606.5|2613.3|2607.3|2610.5|2604.5|49
1733104800000|2024-12-02 02:00:00|2613.3|2607.3|2610.5|2604.5|2613.8|2607.8|2610|2604|36
1733105100000|2024-12-02 02:05:00|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2605.8|2599.8|59
1733105400000|2024-12-02 02:10:00|2609.5|2603.5|2604.5|2598.5|2610|2604|2603.8|2597.8|46
1733105700000|2024-12-02 02:15:00|2604.8|2598.8|2606.5|2600.5|2606.5|2600.5|2604.3|2598.3|25
1733106000000|2024-12-02 02:20:00|2606.8|2600.8|2609.8|2603.8|2609.8|2603.8|2606.8|2600.8|21
1733106300000|2024-12-02 02:25:00|2609.5|2603.5|2610|2604|2610|2604|2608.3|2602.3|20
1733106600000|2024-12-02 02:30:00|2610.5|2604.5|2608.5|2602.5|2610.5|2604.5|2604.8|2598.8|106
1733106900000|2024-12-02 02:35:00|2608.8|2602.8|2604.8|2598.8|2609|2603|2604.3|2598.3|67
1733107200000|2024-12-02 02:40:00|2604.5|2598.5|2606.5|2600.5|2607|2601|2604|2598|46
1733107500000|2024-12-02 02:45:00|2606.8|2600.8|2603.3|2597.3|2607.3|2601.3|2603.3|2597.3|53
1733107800000|2024-12-02 02:50:00|2603.5|2597.5|2604.3|2598.3|2606.5|2600.5|2603.3|2597.3|55
1733108100000|2024-12-02 02:55:00|2604|2598|2601.8|2595.8|2604.8|2598.8|2601.3|2595.3|45
1733108400000|2024-12-02 03:00:00|2601.5|2595.5|2599.8|2593.8|2601.5|2595.5|2598.8|2592.8|63
1733108700000|2024-12-02 03:05:00|2599.5|2593.5|2600|2594|2600.8|2594.8|2598.8|2592.8|45
1733109000000|2024-12-02 03:10:00|2599.8|2593.8|2599.8|2593.8|2600.8|2594.8|2598.8|2592.8|34
1733109300000|2024-12-02 03:15:00|2600|2594|2600|2594|2600.8|2594.8|2599.8|2593.8|29
1733109600000|2024-12-02 03:20:00|2599.8|2593.8|2599.3|2593.3|2600|2594|2599.3|2593.3|18
1733109900000|2024-12-02 03:25:00|2599|2593|2603.3|2594.3|2603.3|2594.3|2599|2592.5|27
1733110200000|2024-12-02 03:30:00|2603|2594|2601|2595|2603|2595.5|2600.8|2593.3|19
1733110500000|2024-12-02 03:35:00|2600.8|2594.8|2601.3|2595.3|2601.5|2595.5|2600.5|2594.5|14
1733110800000|2024-12-02 03:40:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|13
1733111100000|2024-12-02 03:45:00|2601|2595|2601.5|2595.5|2601.5|2595.5|2601|2595|7
1733111400000|2024-12-02 03:50:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601|2595|10
1733111700000|2024-12-02 03:55:00|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1733112000000|2024-12-02 04:00:00|2601.8|2595.8|2601.8|2595.8|2602|2596|2600.5|2594.5|19
1733112300000|2024-12-02 04:05:00|2602|2596|2601.8|2595.8|2602|2596|2601.3|2595.3|6
1733112600000|2024-12-02 04:10:00|2602|2596|2602.3|2596.3|2602.5|2596.5|2602|2596|5
1733112900000|2024-12-02 04:15:00|2602|2596|2602|2596|2602|2596|2602|2596|1
1733113500000|2024-12-02 04:25:00|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|5
1733113800000|2024-12-02 04:30:00|2602|2596|2602|2596|2602.3|2596.3|2601.8|2595.8|13
1733114100000|2024-12-02 04:35:00|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1733114400000|2024-12-02 04:40:00|2601.8|2595.8|2600.5|2594.5|2601.8|2595.8|2600.3|2594.3|8
1733114700000|2024-12-02 04:45:00|2600.3|2594.3|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|5
1733115000000|2024-12-02 04:50:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1733115300000|2024-12-02 04:55:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2599.5|2593.5|11
1733115600000|2024-12-02 05:00:00|2600.5|2594.5|2599|2593|2600.5|2594.5|2598.8|2592.8|28
1733115900000|2024-12-02 05:05:00|2599.3|2593.3|2598.8|2592.8|2599.5|2593.5|2598.5|2592.5|21
1733116200000|2024-12-02 05:10:00|2599|2593|2599|2593|2599.3|2593.3|2598.8|2592.8|7
1733116500000|2024-12-02 05:15:00|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|5
1733116800000|2024-12-02 05:20:00|2599.5|2593.5|2600.8|2594.8|2600.8|2594.8|2599.5|2593.5|7
1733117100000|2024-12-02 05:25:00|2601|2595|2602.3|2593.3|2602.3|2595|2599.3|2593.3|12
1733117400000|2024-12-02 05:30:00|2601.8|2592.8|2598|2592|2601.8|2593.3|2598|2591|62
1733117700000|2024-12-02 05:35:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2596.5|2590.5|33
1733118000000|2024-12-02 05:40:00|2598|2592|2597.5|2591.5|2598.3|2592.3|2596.8|2590.8|21
1733118300000|2024-12-02 05:45:00|2597.3|2591.3|2597.8|2591.8|2598.3|2592.3|2596.5|2590.5|30
1733118600000|2024-12-02 05:50:00|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596.5|2590.5|8
1733118900000|2024-12-02 05:55:00|2596.5|2590.5|2594|2588|2596.8|2590.8|2593.5|2587.5|35
1733119200000|2024-12-02 06:00:00|2594.3|2588.3|2594.3|2588.3|2594.8|2588.8|2593.3|2587.3|29
1733119500000|2024-12-02 06:05:00|2594|2588|2594|2588|2594.8|2588.8|2594|2588|24
1733119800000|2024-12-02 06:10:00|2594.3|2588.3|2593|2587|2594.5|2588.5|2593|2587|27
1733120100000|2024-12-02 06:15:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2590.8|2584.8|37
1733120400000|2024-12-02 06:20:00|2591.8|2585.8|2592.3|2586.3|2593.3|2587.3|2591.8|2585.8|38
1733120700000|2024-12-02 06:25:00|2592.5|2586.5|2591.8|2585.8|2592.8|2586.8|2591.3|2585.3|27
1733121000000|2024-12-02 06:30:00|2592|2586|2593|2587|2593.3|2587.3|2591.8|2585.8|44
1733121300000|2024-12-02 06:35:00|2592.8|2586.8|2594.8|2588.8|2595|2589|2592.8|2586.8|17
1733121600000|2024-12-02 06:40:00|2595|2589|2593.8|2587.8|2595.5|2589.5|2593.3|2587.3|24
1733121900000|2024-12-02 06:45:00|2594|2588|2594.3|2588.3|2594.8|2588.8|2593.3|2587.3|22
1733122200000|2024-12-02 06:50:00|2594.5|2588.5|2597.3|2591.3|2597.5|2591.5|2594.3|2588.3|35
1733122500000|2024-12-02 06:55:00|2597|2591|2597.5|2588.5|2597.8|2591.3|2595.8|2588.3|20
1733122800000|2024-12-02 07:00:00|2597|2588|2597|2591|2598.5|2591.3|2596.5|2588|20
1733123100000|2024-12-02 07:05:00|2596.8|2590.8|2595.8|2589.8|2597|2591|2594.5|2588.5|22
1733123400000|2024-12-02 07:10:00|2596|2590|2596.5|2590.5|2597|2591|2595.5|2589.5|29
1733123700000|2024-12-02 07:15:00|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|16
1733124000000|2024-12-02 07:20:00|2597|2591|2595.3|2589.3|2597|2591|2594.8|2588.8|25
1733124300000|2024-12-02 07:25:00|2595|2589|2596.5|2590.5|2596.5|2590.5|2595|2589|10
1733124600000|2024-12-02 07:30:00|2596.8|2590.8|2595|2589|2596.8|2590.8|2595|2589|20
1733124900000|2024-12-02 07:35:00|2594.8|2588.8|2594|2588|2594.8|2588.8|2593|2587|15
1733125200000|2024-12-02 07:40:00|2593.3|2587.3|2588.3|2582.3|2593.3|2587.3|2588.3|2582.3|15
1733125500000|2024-12-02 07:45:00|2588|2582|2588|2582|2588.5|2582.5|2587.3|2581.3|23
1733125800000|2024-12-02 07:50:00|2587.8|2581.8|2584.8|2578.8|2588|2582|2583|2577|46
1733126100000|2024-12-02 07:55:00|2585|2579|2583|2577|2586.5|2580.5|2581.3|2575.3|42
1733126400000|2024-12-02 08:00:00|2582.8|2576.8|2581|2575|2583.6|2577.6|2580.3|2574.3|104
1733126700000|2024-12-02 08:05:00|2581.3|2575.3|2583|2577|2583.5|2577.5|2579.3|2573.3|108
1733127000000|2024-12-02 08:10:00|2582.8|2576.8|2582|2576|2583.3|2577.3|2580.3|2574.3|42
1733127300000|2024-12-02 08:15:00|2582.3|2576.3|2583.3|2577.3|2583.3|2577.3|2581.8|2575.8|27
1733127600000|2024-12-02 08:20:00|2583|2577|2579.8|2573.8|2583.3|2577.3|2577.8|2571.8|44
1733127900000|2024-12-02 08:25:00|2580|2574|2580.5|2574.5|2581|2575|2578|2572|69
1733128200000|2024-12-02 08:30:00|2580.8|2574.8|2583.5|2577.5|2583.5|2577.5|2579.3|2573.3|62
1733128500000|2024-12-02 08:35:00|2583.8|2577.8|2581.3|2575.3|2585.8|2579.8|2580.5|2574.5|96
1733128800000|2024-12-02 08:40:00|2581.5|2575.5|2583|2577|2583.8|2577.8|2581|2575|72
1733129100000|2024-12-02 08:45:00|2582.5|2576.5|2583.8|2577.8|2585|2579|2582.5|2576.5|29
1733129400000|2024-12-02 08:50:00|2584|2578|2585|2579|2585.8|2579.8|2583.8|2577.8|54
1733129700000|2024-12-02 08:55:00|2584.8|2578.8|2587|2581|2587.3|2581.3|2584.8|2578.8|34
1733130000000|2024-12-02 09:00:00|2587.3|2581.3|2590|2584|2591.8|2585.8|2586.8|2580.8|87
1733130300000|2024-12-02 09:05:00|2589.8|2583.8|2591.3|2585.3|2594.3|2588.3|2589.8|2583.8|105
1733130600000|2024-12-02 09:10:00|2591.5|2585.5|2592.5|2586.5|2592.5|2586.5|2589.8|2583.8|51
1733130900000|2024-12-02 09:15:00|2592|2586|2591.5|2585.5|2593.3|2587.3|2591|2585|38
1733131200000|2024-12-02 09:20:00|2591.8|2585.8|2586.8|2580.8|2591.8|2585.8|2586.8|2580.8|56
1733131500000|2024-12-02 09:25:00|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2585.5|2579.5|51
1733131800000|2024-12-02 09:30:00|2586.8|2580.8|2587.3|2581.3|2587.8|2581.8|2586.3|2580.3|26
1733132100000|2024-12-02 09:35:00|2587.5|2581.5|2589|2583|2589.3|2583.3|2587.5|2581.5|41
1733132400000|2024-12-02 09:40:00|2588.8|2582.8|2586.5|2580.5|2589|2583|2585.8|2579.8|40
1733132700000|2024-12-02 09:45:00|2586.3|2580.3|2584.3|2578.3|2586.3|2580.3|2583|2577|57
1733133000000|2024-12-02 09:50:00|2584|2578|2583.5|2577.5|2584.3|2578.3|2582|2576|47
1733133300000|2024-12-02 09:55:00|2583.8|2577.8|2579.1|2573.1|2584|2578|2577.9|2571.9|66
1733133600000|2024-12-02 10:00:00|2579.4|2573.4|2585.3|2579.3|2586.3|2580.3|2579.3|2573.3|99
1733133900000|2024-12-02 10:05:00|2585.5|2579.5|2589.8|2583.8|2590.5|2584.5|2585|2579|84
1733134200000|2024-12-02 10:10:00|2589.3|2583.3|2588.8|2582.8|2590.8|2584.8|2587.5|2581.5|68
1733134500000|2024-12-02 10:15:00|2589|2583|2587.3|2581.3|2589|2583|2587.3|2581.3|64
1733134800000|2024-12-02 10:20:00|2587.5|2581.5|2588.8|2582.8|2589.3|2583.3|2587|2581|53
1733135100000|2024-12-02 10:25:00|2589|2583|2590|2584|2590.8|2584.8|2588.5|2582.5|33
1733135400000|2024-12-02 10:30:00|2590.3|2584.3|2588.5|2582.5|2590.3|2584.3|2587.5|2581.5|61
1733135700000|2024-12-02 10:35:00|2588.8|2582.8|2588.8|2582.8|2589.4|2583.4|2585.5|2579.5|78
1733136000000|2024-12-02 10:40:00|2589|2583|2589|2583|2589.3|2583.3|2587.8|2581.8|51
1733136300000|2024-12-02 10:45:00|2589.3|2583.3|2589.5|2583.5|2590.8|2584.8|2589.3|2583.3|26
1733136600000|2024-12-02 10:50:00|2589.8|2583.8|2591.5|2585.5|2591.8|2585.8|2589.5|2583.5|31
1733136900000|2024-12-02 10:55:00|2591.3|2585.3|2591|2585|2591.5|2585.5|2589.8|2583.8|44
1733137200000|2024-12-02 11:00:00|2591.3|2585.3|2592.8|2586.8|2594.5|2588.5|2590.5|2584.5|49
1733137500000|2024-12-02 11:05:00|2593|2587|2592.5|2586.5|2593|2587|2591.8|2585.8|17
1733137800000|2024-12-02 11:10:00|2592.8|2586.8|2592.8|2586.8|2593.8|2587.8|2592.3|2586.3|30
1733138100000|2024-12-02 11:15:00|2593|2587|2592.5|2586.5|2593.3|2587.3|2592|2586|25
1733138400000|2024-12-02 11:20:00|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592|2586|15
1733138700000|2024-12-02 11:25:00|2593|2587|2593.5|2587.5|2594|2588|2592.3|2586.3|38
1733139000000|2024-12-02 11:30:00|2593.8|2587.8|2594.5|2588.5|2594.5|2588.5|2592.8|2586.8|28
1733139300000|2024-12-02 11:35:00|2594.8|2588.8|2596|2590|2596.8|2590.8|2594.8|2588.8|27
1733139600000|2024-12-02 11:40:00|2596.3|2590.3|2595.5|2589.5|2597|2591|2595|2589|37
1733139900000|2024-12-02 11:45:00|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2594.8|2588.8|23
1733140200000|2024-12-02 11:50:00|2595|2589|2594.5|2588.5|2595.3|2589.3|2593.8|2587.8|37
1733140500000|2024-12-02 11:55:00|2594.8|2588.8|2594.8|2588.8|2595.3|2589.3|2594.3|2588.3|35
1733140800000|2024-12-02 12:00:00|2595|2589|2594.5|2588.5|2595.8|2589.8|2593.3|2587.3|43
1733141100000|2024-12-02 12:05:00|2594.8|2588.8|2595.8|2589.8|2596|2590|2594|2588|25
1733141400000|2024-12-02 12:10:00|2595.3|2589.3|2599|2593|2600.5|2594.5|2594.8|2588.8|62
1733141700000|2024-12-02 12:15:00|2598.9|2592.9|2597.8|2591.8|2600.3|2594.3|2597.8|2591.8|32
1733142000000|2024-12-02 12:20:00|2598|2592|2597|2591|2598.8|2592.8|2596.5|2590.5|23
1733142300000|2024-12-02 12:25:00|2597.3|2591.3|2597.5|2591.5|2597.8|2591.8|2596.8|2590.8|26
1733142600000|2024-12-02 12:30:00|2597.8|2591.8|2592.8|2586.8|2598|2592|2592.3|2586.3|59
1733142900000|2024-12-02 12:35:00|2593|2587|2592|2586|2593|2587|2590.8|2584.8|36
1733143200000|2024-12-02 12:40:00|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2590.8|2584.8|39
1733143500000|2024-12-02 12:45:00|2591.5|2585.5|2589.5|2583.5|2591.8|2585.8|2589.3|2583.3|30
1733143800000|2024-12-02 12:50:00|2589.8|2583.8|2588.8|2582.8|2590.8|2584.8|2588|2582|59
1733144100000|2024-12-02 12:55:00|2587.5|2581.5|2589.8|2583.8|2590.8|2584.8|2587|2581|81
1733144400000|2024-12-02 13:00:00|2589.3|2583.3|2590.5|2584.5|2591.8|2585.8|2588.5|2582.5|138
1733144700000|2024-12-02 13:05:00|2590.3|2584.3|2594|2588|2594|2588|2590.3|2584.3|34
1733145000000|2024-12-02 13:10:00|2594.3|2588.3|2591.8|2585.8|2594.3|2588.3|2590.3|2584.3|48
1733145300000|2024-12-02 13:15:00|2591.5|2585.5|2590.3|2584.3|2591.8|2585.8|2589.5|2583.5|92
1733145600000|2024-12-02 13:20:00|2589.3|2583.3|2589.3|2583.3|2590.5|2584.5|2588.3|2582.3|51
1733145900000|2024-12-02 13:25:00|2589|2583|2590.3|2584.3|2590.8|2584.8|2589|2583|42
1733146200000|2024-12-02 13:30:00|2589.5|2583.5|2590.3|2584.3|2590.8|2584.8|2589|2583|46
1733146500000|2024-12-02 13:35:00|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589.3|2583.3|52
1733146800000|2024-12-02 13:40:00|2590.8|2584.8|2592.5|2586.5|2592.8|2586.8|2590.8|2584.8|33
1733147100000|2024-12-02 13:45:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2590.8|2584.8|22
1733147400000|2024-12-02 13:50:00|2592.3|2586.3|2591.8|2585.8|2592.8|2586.8|2590.5|2584.5|47
1733147700000|2024-12-02 13:55:00|2590.8|2584.8|2592|2586|2592|2586|2590.8|2584.8|27
1733148000000|2024-12-02 14:00:00|2592.3|2586.3|2592.5|2586.5|2594.5|2588.5|2592.3|2586.3|60
1733148300000|2024-12-02 14:05:00|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2591.5|2585.5|39
1733148600000|2024-12-02 14:10:00|2594.3|2588.3|2596.5|2590.5|2596.8|2590.8|2592.8|2586.8|60
1733148900000|2024-12-02 14:15:00|2596.8|2590.8|2598.3|2592.3|2599.3|2593.3|2596.5|2590.5|48
1733149200000|2024-12-02 14:20:00|2598.5|2592.5|2602|2596|2602|2596|2598.5|2592.5|52
1733149500000|2024-12-02 14:25:00|2602.3|2596.3|2601|2595|2602.3|2596.3|2599.8|2593.8|70
1733149800000|2024-12-02 14:30:00|2600.8|2594.8|2601.8|2595.8|2602|2596|2600|2594|47
1733150100000|2024-12-02 14:35:00|2601|2595|2598.3|2592.3|2601.5|2595.5|2597.3|2591.3|73
1733150400000|2024-12-02 14:40:00|2597.8|2591.8|2594.5|2588.5|2597.8|2591.8|2594.5|2588.5|70
1733150700000|2024-12-02 14:45:00|2594.8|2588.8|2595.8|2589.8|2596.3|2590.3|2594.3|2588.3|71
1733151000000|2024-12-02 14:50:00|2596|2590|2595|2589|2597.3|2591.3|2594.5|2588.5|79
1733151300000|2024-12-02 14:55:00|2594.8|2588.8|2595|2589|2595.5|2589.5|2594|2588|75
1733151600000|2024-12-02 15:00:00|2594.8|2588.8|2591.5|2585.5|2595.5|2589.5|2590.3|2584.3|93
1733151900000|2024-12-02 15:05:00|2592.5|2586.5|2596.3|2590.3|2599.8|2593.8|2592.5|2586.5|103
1733152200000|2024-12-02 15:10:00|2596.5|2590.5|2593.8|2587.8|2597.5|2591.5|2593.8|2587.8|70
1733152500000|2024-12-02 15:15:00|2594|2588|2592.8|2586.8|2594.5|2588.5|2590.3|2584.3|64
1733152800000|2024-12-02 15:20:00|2593|2587|2594.8|2588.8|2596.5|2590.5|2592.8|2586.8|77
1733153100000|2024-12-02 15:25:00|2595|2589|2595.8|2589.8|2596.8|2590.8|2594|2588|58
1733153400000|2024-12-02 15:30:00|2595.5|2589.5|2595.8|2589.8|2597.3|2591.3|2594.5|2588.5|69
1733153700000|2024-12-02 15:35:00|2596.3|2590.3|2596.5|2590.5|2599.3|2593.3|2595.8|2589.8|75
1733154000000|2024-12-02 15:40:00|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2596|2590|67
1733154300000|2024-12-02 15:45:00|2598.3|2592.3|2595.3|2589.3|2598.3|2592.3|2593.8|2587.8|106
1733154600000|2024-12-02 15:50:00|2595|2589|2592.8|2586.8|2595|2589|2592.3|2586.3|42
1733154900000|2024-12-02 15:55:00|2593|2587|2591.5|2585.5|2593.8|2587.8|2591|2585|53
1733155200000|2024-12-02 16:00:00|2591.8|2585.8|2588.5|2582.5|2591.8|2585.8|2584.3|2578.3|96
1733155500000|2024-12-02 16:05:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2586.8|2580.8|61
1733155800000|2024-12-02 16:10:00|2589.8|2583.8|2589.5|2583.5|2592.3|2586.3|2588.5|2582.5|50
1733156100000|2024-12-02 16:15:00|2589.3|2583.3|2590.8|2584.8|2591.5|2585.5|2589.3|2583.3|55
1733156400000|2024-12-02 16:20:00|2591|2585|2592.3|2586.3|2593.8|2587.8|2590.8|2584.8|76
1733156700000|2024-12-02 16:25:00|2592.5|2586.5|2593.3|2587.3|2596.8|2590.8|2591.3|2585.3|83
1733157000000|2024-12-02 16:30:00|2593.5|2587.5|2595.3|2589.3|2596.8|2590.8|2592.8|2586.8|49
1733157300000|2024-12-02 16:35:00|2595.5|2589.5|2597.5|2591.5|2598.5|2592.5|2594.5|2588.5|31
1733157600000|2024-12-02 16:40:00|2597.3|2591.3|2597.8|2591.8|2598.8|2592.8|2596|2590|46
1733157900000|2024-12-02 16:45:00|2597.5|2591.5|2599|2593|2599|2593|2597|2591|44
1733158200000|2024-12-02 16:50:00|2598.8|2592.8|2599|2593|2599.5|2593.5|2597.8|2591.8|37
1733158500000|2024-12-02 16:55:00|2599.3|2593.3|2596.5|2590.5|2599.8|2593.8|2596.5|2590.5|37
1733158800000|2024-12-02 17:00:00|2596.8|2590.8|2596.5|2590.5|2598|2592|2596.3|2590.3|24
1733159100000|2024-12-02 17:05:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|12
1733159400000|2024-12-02 17:10:00|2596.3|2590.3|2597|2591|2597|2591|2596.3|2590.3|14
1733159700000|2024-12-02 17:15:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1733160000000|2024-12-02 17:20:00|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|6
1733160300000|2024-12-02 17:25:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|10
1733160600000|2024-12-02 17:30:00|2596.3|2590.3|2594|2588|2596.3|2590.3|2593.8|2587.8|17
1733160900000|2024-12-02 17:35:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594|2588|3
1733161200000|2024-12-02 17:40:00|2594|2588|2596.3|2590.3|2596.5|2590.5|2593.8|2587.8|19
1733161500000|2024-12-02 17:45:00|2596.5|2590.5|2597|2591|2598.5|2592.5|2596.3|2590.3|17
1733161800000|2024-12-02 17:50:00|2597.3|2591.3|2597.3|2591.3|2598.3|2592.3|2596.5|2590.5|23
1733162100000|2024-12-02 17:55:00|2597.5|2591.5|2598.3|2592.3|2598.5|2592.5|2597.3|2591.3|21
1733162400000|2024-12-02 18:00:00|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.3|2591.3|50
1733162700000|2024-12-02 18:05:00|2598|2592|2599.3|2593.3|2599.5|2593.5|2597.3|2591.3|41
1733163000000|2024-12-02 18:10:00|2599.5|2593.5|2600|2594|2600|2594|2598.8|2592.8|17
1733163300000|2024-12-02 18:15:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2598.8|2592.8|43
1733163600000|2024-12-02 18:20:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2599.5|2593.5|38
1733163900000|2024-12-02 18:25:00|2601|2595|2600.3|2594.3|2601|2595|2600|2594|6
1733164200000|2024-12-02 18:30:00|2600.5|2594.5|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|6
1733164500000|2024-12-02 18:35:00|2600.5|2594.5|2600|2594|2600.5|2594.5|2600|2594|3
1733164800000|2024-12-02 18:40:00|2600.3|2594.3|2600.8|2594.8|2601.8|2595.8|2600.3|2594.3|23
1733165100000|2024-12-02 18:45:00|2601|2595|2600|2594|2601|2595|2600|2594|21
1733165400000|2024-12-02 18:50:00|2600.3|2594.3|2603.5|2597.5|2603.5|2597.5|2600|2594|38
1733165700000|2024-12-02 18:55:00|2603.8|2597.8|2609.3|2594.3|2611.8|2600.5|2603.5|2594|14
1733187600000|2024-12-03 01:00:00|2602.8|2596.8|2600.1|2594.1|2603.8|2597.8|2599.6|2593.6|56
1733187900000|2024-12-03 01:05:00|2600.4|2594.4|2598.5|2592.5|2601.4|2595.4|2598.5|2592.5|44
1733188200000|2024-12-03 01:10:00|2598.8|2592.8|2597.8|2591.8|2599.8|2593.8|2596.3|2590.3|84
1733188500000|2024-12-03 01:15:00|2598.5|2592.5|2595.8|2589.8|2598.9|2592.9|2595.8|2589.8|57
1733188800000|2024-12-03 01:20:00|2596|2590|2594|2588|2596.3|2590.3|2593.8|2587.8|23
1733189100000|2024-12-03 01:25:00|2593.8|2587.8|2586.3|2580.3|2594|2588|2586.3|2580.3|85
1733189400000|2024-12-03 01:30:00|2586|2580|2587|2581|2587.5|2581.5|2585.3|2579.3|53
1733189700000|2024-12-03 01:35:00|2587.3|2581.3|2589|2583|2590|2584|2587|2581|56
1733190000000|2024-12-03 01:40:00|2588.8|2582.8|2587.5|2581.5|2589.5|2583.5|2587.5|2581.5|32
1733190300000|2024-12-03 01:45:00|2587.3|2581.3|2582.3|2576.3|2587.3|2581.3|2582.3|2576.3|44
1733190600000|2024-12-03 01:50:00|2582|2576|2582.3|2576.3|2583.8|2577.8|2581.8|2575.8|41
1733190900000|2024-12-03 01:55:00|2582.5|2576.5|2582.8|2576.8|2584.8|2578.8|2581.5|2575.5|52
1733191200000|2024-12-03 02:00:00|2582.5|2576.5|2582.3|2576.3|2583|2577|2581.8|2575.8|52
1733191500000|2024-12-03 02:05:00|2582|2576|2581.5|2575.5|2582.8|2576.8|2581.5|2575.5|19
1733191800000|2024-12-03 02:10:00|2581.3|2575.3|2579.8|2573.8|2581.5|2575.5|2579.3|2573.3|44
1733192100000|2024-12-03 02:15:00|2579.5|2573.5|2581.8|2575.8|2583.8|2577.8|2579.5|2573.5|53
1733192400000|2024-12-03 02:20:00|2581.5|2575.5|2581|2575|2582|2576|2579.8|2573.8|35
1733192700000|2024-12-03 02:25:00|2580.8|2574.8|2581.5|2575.5|2582.3|2576.3|2580.5|2574.5|24
1733193000000|2024-12-03 02:30:00|2581.3|2575.3|2582.5|2576.5|2582.8|2576.8|2580.5|2574.5|31
1733193300000|2024-12-03 02:35:00|2582.3|2576.3|2582.5|2576.5|2583.5|2577.5|2582|2576|28
1733193600000|2024-12-03 02:40:00|2582.3|2576.3|2582|2576|2583.3|2577.3|2581.8|2575.8|31
1733193900000|2024-12-03 02:45:00|2582.3|2576.3|2581|2575|2583.5|2577.5|2580.8|2574.8|48
1733194200000|2024-12-03 02:50:00|2581.3|2575.3|2580|2574|2581.8|2575.8|2580|2574|22
1733194500000|2024-12-03 02:55:00|2579.8|2573.8|2579.3|2573.3|2581|2575|2579.3|2573.3|13
1733194800000|2024-12-03 03:00:00|2579|2573|2579|2573|2579.3|2573.3|2578|2572|39
1733195100000|2024-12-03 03:05:00|2579.3|2573.3|2579|2573|2580|2574|2578.3|2572.3|50
1733195400000|2024-12-03 03:10:00|2578.8|2572.8|2581.3|2575.3|2581.8|2575.8|2578.3|2572.3|42
1733195700000|2024-12-03 03:15:00|2581.5|2575.5|2580.5|2574.5|2582|2576|2580.5|2574.5|33
1733196000000|2024-12-03 03:20:00|2580.3|2574.3|2581|2575|2581.5|2575.5|2580.3|2574.3|41
1733196300000|2024-12-03 03:25:00|2581.3|2575.3|2586.5|2577.5|2586.5|2578.5|2581.3|2575.3|244
1733196600000|2024-12-03 03:30:00|2586.3|2577.3|2586|2580|2587.3|2581.3|2585.3|2577.3|27
1733196900000|2024-12-03 03:35:00|2585.8|2579.8|2587.5|2581.5|2587.8|2581.8|2585.3|2579.3|18
1733197200000|2024-12-03 03:40:00|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2585.5|2579.5|16
1733197500000|2024-12-03 03:45:00|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|12
1733197800000|2024-12-03 03:50:00|2586.3|2580.3|2586.3|2580.3|2587|2581|2586.3|2580.3|28
1733198100000|2024-12-03 03:55:00|2586.5|2580.5|2585.8|2579.8|2587|2581|2585.8|2579.8|6
1733198400000|2024-12-03 04:00:00|2586|2580|2587|2581|2587.5|2581.5|2586|2580|14
1733198700000|2024-12-03 04:05:00|2586.8|2580.8|2586|2580|2586.8|2580.8|2586|2580|6
1733199000000|2024-12-03 04:10:00|2586.3|2580.3|2584.8|2578.8|2586.3|2580.3|2584.8|2578.8|15
1733199300000|2024-12-03 04:15:00|2584.5|2578.5|2583.5|2577.5|2585|2579|2583.5|2577.5|21
1733199600000|2024-12-03 04:20:00|2583.8|2577.8|2584|2578|2585|2579|2583.3|2577.3|18
1733199900000|2024-12-03 04:25:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1733200200000|2024-12-03 04:30:00|2584.5|2578.5|2585.5|2579.5|2586.3|2580.3|2584.5|2578.5|11
1733200500000|2024-12-03 04:35:00|2585.3|2579.3|2585|2579|2585.8|2579.8|2584.8|2578.8|12
1733200800000|2024-12-03 04:40:00|2585.3|2579.3|2585|2579|2585.8|2579.8|2585|2579|6
1733201100000|2024-12-03 04:45:00|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|5
1733201400000|2024-12-03 04:50:00|2585|2579|2584.5|2578.5|2585.5|2579.5|2584.5|2578.5|9
1733201700000|2024-12-03 04:55:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|7
1733202000000|2024-12-03 05:00:00|2584|2578|2582|2576|2584|2578|2582|2576|14
1733202300000|2024-12-03 05:05:00|2582.3|2576.3|2581.8|2575.8|2583|2577|2581.5|2575.5|16
1733202600000|2024-12-03 05:10:00|2582|2576|2582.8|2576.8|2583.3|2577.3|2581.3|2575.3|24
1733202900000|2024-12-03 05:15:00|2583|2577|2584.5|2578.5|2584.8|2578.8|2583|2577|11
1733203200000|2024-12-03 05:20:00|2584.8|2578.8|2583.5|2577.5|2585|2579|2583.3|2577.3|11
1733203500000|2024-12-03 05:25:00|2583.8|2577.8|2588|2579|2588.3|2580.8|2583.8|2577.8|14
1733203800000|2024-12-03 05:30:00|2588.5|2579.5|2585.5|2579.5|2588.8|2580.5|2585.3|2577.8|157
1733204100000|2024-12-03 05:35:00|2585.8|2579.8|2586.8|2580.8|2587.5|2581.5|2585.3|2579.3|86
1733204400000|2024-12-03 05:40:00|2586.5|2580.5|2584.5|2578.5|2587|2581|2583.8|2577.8|47
1733204700000|2024-12-03 05:45:00|2584.3|2578.3|2584.5|2578.5|2585.5|2579.5|2583.8|2577.8|90
1733205000000|2024-12-03 05:50:00|2584.8|2578.8|2585.8|2579.8|2587.5|2581.5|2584.5|2578.5|42
1733205300000|2024-12-03 05:55:00|2585.5|2579.5|2588|2582|2588.3|2582.3|2585.5|2579.5|121
1733205600000|2024-12-03 06:00:00|2588.3|2582.3|2587.8|2581.8|2589.8|2583.8|2587.3|2581.3|97
1733205900000|2024-12-03 06:05:00|2588|2582|2590|2584|2591.8|2585.8|2588|2582|82
1733206200000|2024-12-03 06:10:00|2589.8|2583.8|2589.5|2583.5|2591.3|2585.3|2589.3|2583.3|79
1733206500000|2024-12-03 06:15:00|2589.8|2583.8|2589.8|2583.8|2592|2586|2589.5|2583.5|53
1733206800000|2024-12-03 06:20:00|2590|2584|2589.8|2583.8|2590.5|2584.5|2588.8|2582.8|36
1733207100000|2024-12-03 06:25:00|2590|2584|2590.3|2584.3|2591|2585|2590|2584|29
1733207400000|2024-12-03 06:30:00|2590.5|2584.5|2592|2586|2592.5|2586.5|2590.5|2584.5|29
1733207700000|2024-12-03 06:35:00|2592.3|2586.3|2594|2588|2594|2588|2591.8|2585.8|29
1733208000000|2024-12-03 06:40:00|2593.8|2587.8|2593|2587|2594|2588|2592|2586|39
1733208300000|2024-12-03 06:45:00|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2591.5|2585.5|50
1733208600000|2024-12-03 06:50:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2592|2586|32
1733208900000|2024-12-03 06:55:00|2593.3|2587.3|2594.8|2585.8|2594.8|2587.8|2591.5|2584.3|30
1733209200000|2024-12-03 07:00:00|2595|2586|2597|2591|2597|2591|2592.5|2585|36
1733209500000|2024-12-03 07:05:00|2597.3|2591.3|2599|2593|2599.5|2593.5|2596.8|2590.8|24
1733209800000|2024-12-03 07:10:00|2599.5|2593.5|2602.8|2596.8|2603.6|2597.6|2598.3|2592.3|24
1733210100000|2024-12-03 07:15:00|2602.5|2596.5|2605.5|2599.5|2605.5|2599.5|2601.5|2595.5|50
1733210400000|2024-12-03 07:20:00|2605.8|2599.8|2607.8|2601.8|2607.8|2601.8|2604.5|2598.5|46
1733210700000|2024-12-03 07:25:00|2607.5|2601.5|2605.8|2599.8|2608|2602|2605|2599|40
1733211000000|2024-12-03 07:30:00|2605.5|2599.5|2610.3|2604.3|2610.3|2604.3|2605|2599|45
1733211300000|2024-12-03 07:35:00|2610.8|2604.8|2606.5|2600.5|2611.3|2605.3|2606.3|2600.3|39
1733211600000|2024-12-03 07:40:00|2606.8|2600.8|2607|2601|2607|2601|2605.5|2599.5|38
1733211900000|2024-12-03 07:45:00|2606.8|2600.8|2607.5|2601.5|2607.5|2601.5|2604.8|2598.8|42
1733212200000|2024-12-03 07:50:00|2607.3|2601.3|2609.5|2603.5|2609.5|2603.5|2607|2601|32
1733212500000|2024-12-03 07:55:00|2609.3|2603.3|2608.3|2602.3|2609.5|2603.5|2608.3|2602.3|23
1733212800000|2024-12-03 08:00:00|2608.5|2602.5|2608.5|2602.5|2611.3|2605.3|2608|2602|87
1733213100000|2024-12-03 08:05:00|2608.3|2602.3|2606.5|2600.5|2609.8|2603.8|2606|2600|72
1733213400000|2024-12-03 08:10:00|2606.8|2600.8|2606.3|2600.3|2608|2602|2606.3|2600.3|40
1733213700000|2024-12-03 08:15:00|2606.5|2600.5|2606.5|2600.5|2608.3|2602.3|2606.3|2600.3|41
1733214000000|2024-12-03 08:20:00|2606.3|2600.3|2607.5|2601.5|2607.8|2601.8|2606.3|2600.3|45
1733214300000|2024-12-03 08:25:00|2607.8|2601.8|2613.3|2607.3|2613.3|2607.3|2607.8|2601.8|40
1733214600000|2024-12-03 08:30:00|2613.5|2607.5|2612.5|2606.5|2615.5|2609.5|2612.5|2606.5|62
1733214900000|2024-12-03 08:35:00|2611.8|2605.8|2613.5|2607.5|2615|2609|2611.5|2605.5|60
1733215200000|2024-12-03 08:40:00|2613.8|2607.8|2617.3|2611.3|2617.3|2611.3|2613.8|2607.8|57
1733215500000|2024-12-03 08:45:00|2617.5|2611.5|2615.5|2609.5|2618.3|2612.3|2613.3|2607.3|53
1733215800000|2024-12-03 08:50:00|2615.8|2609.8|2613.8|2607.8|2616.8|2610.8|2613|2607|33
1733216100000|2024-12-03 08:55:00|2614|2608|2615.8|2609.8|2616.3|2610.3|2614|2608|34
1733216400000|2024-12-03 09:00:00|2615.5|2609.5|2618.8|2612.8|2618.8|2612.8|2614.5|2608.5|62
1733216700000|2024-12-03 09:05:00|2618.5|2612.5|2618.3|2612.3|2619.8|2613.8|2617.8|2611.8|33
1733217000000|2024-12-03 09:10:00|2618.5|2612.5|2615.5|2609.5|2618.8|2612.8|2615|2609|44
1733217300000|2024-12-03 09:15:00|2615.3|2609.3|2617.5|2611.5|2617.8|2611.8|2613.3|2607.3|54
1733217600000|2024-12-03 09:20:00|2617.3|2611.3|2614|2608|2617.8|2611.8|2613.5|2607.5|53
1733217900000|2024-12-03 09:25:00|2614.3|2608.3|2617.3|2611.3|2617.8|2611.8|2614.3|2608.3|32
1733218200000|2024-12-03 09:30:00|2617.5|2611.5|2616.8|2610.8|2618.8|2612.8|2615.3|2609.3|41
1733218500000|2024-12-03 09:35:00|2616.5|2610.5|2614.3|2608.3|2617.5|2611.5|2613.8|2607.8|39
1733218800000|2024-12-03 09:40:00|2614|2608|2612|2606|2614.3|2608.3|2612|2606|22
1733219100000|2024-12-03 09:45:00|2612.3|2606.3|2613.3|2607.3|2613.5|2607.5|2611.8|2605.8|19
1733219400000|2024-12-03 09:50:00|2613.5|2607.5|2612.5|2606.5|2614.8|2608.8|2612.3|2606.3|35
1733219700000|2024-12-03 09:55:00|2612.8|2606.8|2612.5|2606.5|2615.5|2609.5|2612.5|2606.5|33
1733220000000|2024-12-03 10:00:00|2612.3|2606.3|2614.5|2608.5|2614.5|2608.5|2612.3|2606.3|47
1733220300000|2024-12-03 10:05:00|2614.8|2608.8|2614|2608|2616|2610|2612.3|2606.3|49
1733220600000|2024-12-03 10:10:00|2614.3|2608.3|2614.8|2608.8|2615.8|2609.8|2612.3|2606.3|38
1733220900000|2024-12-03 10:15:00|2615|2609|2613.3|2607.3|2615.3|2609.3|2612.5|2606.5|37
1733221200000|2024-12-03 10:20:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2611.8|2605.8|22
1733221500000|2024-12-03 10:25:00|2613.5|2607.5|2612|2606|2614|2608|2612|2606|28
1733221800000|2024-12-03 10:30:00|2611.8|2605.8|2610.5|2604.5|2612|2606|2610.5|2604.5|25
1733222100000|2024-12-03 10:35:00|2610.8|2604.8|2609.3|2603.3|2610.8|2604.8|2608|2602|25
1733222400000|2024-12-03 10:40:00|2609|2603|2610.3|2604.3|2611.8|2605.8|2609|2603|31
1733222700000|2024-12-03 10:45:00|2610|2604|2607.8|2601.8|2610|2604|2607|2601|33
1733223000000|2024-12-03 10:50:00|2607.5|2601.5|2607.5|2601.5|2609.8|2603.8|2606.8|2600.8|35
1733223300000|2024-12-03 10:55:00|2607.8|2601.8|2607.3|2601.3|2608.8|2602.8|2605.8|2599.8|35
1733223600000|2024-12-03 11:00:00|2607.5|2601.5|2608|2602|2608.8|2602.8|2607|2601|40
1733223900000|2024-12-03 11:05:00|2607.8|2601.8|2610|2604|2610.8|2604.8|2607.5|2601.5|40
1733224200000|2024-12-03 11:10:00|2609.8|2603.8|2610.8|2604.8|2612|2606|2609.8|2603.8|34
1733224500000|2024-12-03 11:15:00|2610.5|2604.5|2613.5|2607.5|2613.5|2607.5|2610|2604|35
1733224800000|2024-12-03 11:20:00|2613.8|2607.8|2615|2609|2615.3|2609.3|2613.5|2607.5|48
1733225100000|2024-12-03 11:25:00|2614.8|2608.8|2609.5|2603.5|2616|2610|2609.3|2603.3|65
1733225400000|2024-12-03 11:30:00|2609.8|2603.8|2606.5|2600.5|2610|2604|2606.3|2600.3|59
1733225700000|2024-12-03 11:35:00|2606.3|2600.3|2608.5|2602.5|2609.3|2603.3|2606.3|2600.3|25
1733226000000|2024-12-03 11:40:00|2608.8|2602.8|2610|2604|2610.3|2604.3|2608.5|2602.5|34
1733226300000|2024-12-03 11:45:00|2609.8|2603.8|2610.3|2604.3|2610.5|2604.5|2609|2603|25
1733226600000|2024-12-03 11:50:00|2610|2604|2610|2604|2610.3|2604.3|2608.3|2602.3|31
1733226900000|2024-12-03 11:55:00|2609.8|2603.8|2607.5|2601.5|2610|2604|2607.3|2601.3|36
1733227200000|2024-12-03 12:00:00|2607.8|2601.8|2610.8|2604.8|2611.3|2605.3|2607.5|2601.5|39
1733227500000|2024-12-03 12:05:00|2610.5|2604.5|2609|2603|2611.5|2605.5|2609|2603|29
1733227800000|2024-12-03 12:10:00|2609.3|2603.3|2610|2604|2610.5|2604.5|2607.8|2601.8|33
1733228100000|2024-12-03 12:15:00|2610.3|2604.3|2606|2600|2610.3|2604.3|2606|2600|25
1733228400000|2024-12-03 12:20:00|2606.3|2600.3|2605.8|2599.8|2607.3|2601.3|2605.8|2599.8|23
1733228700000|2024-12-03 12:25:00|2606|2600|2603|2597|2606.5|2600.5|2602|2596|39
1733229000000|2024-12-03 12:30:00|2603.3|2597.3|2600.8|2594.8|2603.8|2597.8|2600.5|2594.5|59
1733229300000|2024-12-03 12:35:00|2601|2595|2602.3|2596.3|2605.3|2599.3|2600.8|2594.8|46
1733229600000|2024-12-03 12:40:00|2602.5|2596.5|2601.8|2595.8|2603.8|2597.8|2601.3|2595.3|44
1733229900000|2024-12-03 12:45:00|2601.5|2595.5|2605.3|2599.3|2606.5|2600.5|2601.5|2595.5|41
1733230200000|2024-12-03 12:50:00|2605.5|2599.5|2603|2597|2605.8|2599.8|2601.8|2595.8|48
1733230500000|2024-12-03 12:55:00|2603.3|2597.3|2603.5|2597.5|2605.3|2599.3|2601.3|2595.3|71
1733230800000|2024-12-03 13:00:00|2604|2598|2598.3|2592.3|2604|2598|2598.3|2592.3|119
1733231100000|2024-12-03 13:05:00|2598.5|2592.5|2600|2594|2601|2595|2598.3|2592.3|96
1733231400000|2024-12-03 13:10:00|2600.3|2594.3|2596.3|2590.3|2600.3|2594.3|2595.8|2589.8|71
1733231700000|2024-12-03 13:15:00|2596.5|2590.5|2591.8|2585.8|2597.3|2591.3|2591.5|2585.5|70
1733232000000|2024-12-03 13:20:00|2592|2586|2591|2585|2592.5|2586.5|2590.8|2584.8|65
1733232300000|2024-12-03 13:25:00|2591.3|2585.3|2596|2590|2597|2591|2590.3|2584.3|87
1733232600000|2024-12-03 13:30:00|2596.3|2590.3|2599.6|2593.6|2600.3|2594.3|2594|2588|112
1733232900000|2024-12-03 13:35:00|2599.9|2593.9|2599.5|2593.5|2600.6|2594.6|2596.8|2590.8|93
1733233200000|2024-12-03 13:40:00|2598.8|2592.8|2599|2593|2600|2594|2598.3|2592.3|92
1733233500000|2024-12-03 13:45:00|2598.8|2592.8|2604.3|2598.3|2604.3|2598.3|2597.5|2591.5|85
1733233800000|2024-12-03 13:50:00|2604|2598|2609.8|2603.8|2610|2604|2604|2598|171
1733234100000|2024-12-03 13:55:00|2610|2604|2610.5|2604.5|2615.3|2609.3|2608.8|2602.8|149
1733234400000|2024-12-03 14:00:00|2610.8|2604.8|2606.5|2600.5|2612|2606|2606.3|2600.3|136
1733234700000|2024-12-03 14:05:00|2606.3|2600.3|2605.5|2599.5|2609|2603|2605.3|2599.3|107
1733235000000|2024-12-03 14:10:00|2605.8|2599.8|2604.8|2598.8|2606.5|2600.5|2603.3|2597.3|83
1733235300000|2024-12-03 14:15:00|2605|2599|2602.5|2596.5|2605.3|2599.3|2601.3|2595.3|96
1733235600000|2024-12-03 14:20:00|2602.8|2596.8|2596.4|2590.4|2604.5|2598.5|2595.6|2589.6|84
1733235900000|2024-12-03 14:25:00|2596.5|2590.5|2595|2589|2597.5|2591.5|2594.8|2588.8|78
1733236200000|2024-12-03 14:30:00|2595.3|2589.3|2596.3|2590.3|2597.3|2591.3|2594|2588|63
1733236500000|2024-12-03 14:35:00|2596|2590|2594.8|2588.8|2596|2590|2593.5|2587.5|61
1733236800000|2024-12-03 14:40:00|2595|2589|2598.3|2592.3|2599.3|2593.3|2594.3|2588.3|108
1733237100000|2024-12-03 14:45:00|2598.5|2592.5|2596.5|2590.5|2599.5|2593.5|2596.5|2590.5|99
1733237400000|2024-12-03 14:50:00|2596.3|2590.3|2596.5|2590.5|2599.5|2593.5|2596.3|2590.3|87
1733237700000|2024-12-03 14:55:00|2596.8|2590.8|2596|2590|2597.5|2591.5|2595.3|2589.3|63
1733238000000|2024-12-03 15:00:00|2596.3|2590.3|2590.8|2584.8|2596.3|2590.3|2587.5|2581.5|142
1733238300000|2024-12-03 15:05:00|2591|2585|2589|2583|2591|2585|2588.5|2582.5|89
1733238600000|2024-12-03 15:10:00|2589.3|2583.3|2593.3|2587.3|2594.6|2588.6|2588|2582|92
1733238900000|2024-12-03 15:15:00|2593|2587|2598.3|2592.3|2600.5|2594.5|2593|2587|113
1733239200000|2024-12-03 15:20:00|2598.5|2592.5|2596.8|2590.8|2599|2593|2595.5|2589.5|113
1733239500000|2024-12-03 15:25:00|2597|2591|2595|2589|2597.5|2591.5|2592.8|2586.8|72
1733239800000|2024-12-03 15:30:00|2595.3|2589.3|2594.3|2588.3|2596.3|2590.3|2593.3|2587.3|92
1733240100000|2024-12-03 15:35:00|2594.5|2588.5|2594.5|2588.5|2597.5|2591.5|2594|2588|95
1733240400000|2024-12-03 15:40:00|2594.3|2588.3|2596.3|2590.3|2596.8|2590.8|2593.3|2587.3|64
1733240700000|2024-12-03 15:45:00|2596|2590|2594|2588|2596.8|2590.8|2593.3|2587.3|59
1733241000000|2024-12-03 15:50:00|2594.3|2588.3|2595.5|2589.5|2598.3|2592.3|2593.5|2587.5|106
1733241300000|2024-12-03 15:55:00|2595.3|2589.3|2596|2590|2596.3|2590.3|2594.8|2588.8|31
1733241600000|2024-12-03 16:00:00|2596.3|2590.3|2600.3|2594.3|2602.3|2596.3|2596.3|2590.3|83
1733241900000|2024-12-03 16:05:00|2600|2594|2597.3|2591.3|2600.3|2594.3|2597|2591|73
1733242200000|2024-12-03 16:10:00|2597|2591|2606.5|2600.5|2606.5|2600.5|2596.3|2590.3|72
1733242500000|2024-12-03 16:15:00|2606.8|2600.8|2613.5|2607.5|2616|2610|2605.5|2599.5|114
1733242800000|2024-12-03 16:20:00|2613.8|2607.8|2610.5|2604.5|2614.5|2608.5|2609.8|2603.8|65
1733243100000|2024-12-03 16:25:00|2610.8|2604.8|2613.5|2607.5|2615.8|2609.8|2610|2604|120
1733243400000|2024-12-03 16:30:00|2613.8|2607.8|2612.8|2606.8|2614.8|2608.8|2612.3|2606.3|52
1733243700000|2024-12-03 16:35:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2610.8|2604.8|61
1733244000000|2024-12-03 16:40:00|2612.5|2606.5|2611|2605|2612.5|2606.5|2610|2604|98
1733244300000|2024-12-03 16:45:00|2610.8|2604.8|2611.5|2605.5|2611.8|2605.8|2609.8|2603.8|32
1733244600000|2024-12-03 16:50:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2610.8|2604.8|18
1733244900000|2024-12-03 16:55:00|2612.8|2606.8|2611.8|2605.8|2613|2607|2610.8|2604.8|55
1733245200000|2024-12-03 17:00:00|2612|2606|2614.8|2608.8|2615.3|2609.3|2612|2606|24
1733245500000|2024-12-03 17:05:00|2614.5|2608.5|2613.3|2607.3|2615.3|2609.3|2613.3|2607.3|12
1733245800000|2024-12-03 17:10:00|2613|2607|2613.5|2607.5|2613.8|2607.8|2613|2607|11
1733246100000|2024-12-03 17:15:00|2613.3|2607.3|2612.3|2606.3|2613.5|2607.5|2611.5|2605.5|17
1733246400000|2024-12-03 17:20:00|2612.5|2606.5|2611|2605|2612.5|2606.5|2611|2605|7
1733246700000|2024-12-03 17:25:00|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610.3|2604.3|14
1733247000000|2024-12-03 17:30:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611|2605|4
1733247300000|2024-12-03 17:35:00|2611.3|2605.3|2613|2607|2613|2607|2611.3|2605.3|13
1733247600000|2024-12-03 17:40:00|2612.8|2606.8|2611|2605|2613|2607|2610.8|2604.8|18
1733247900000|2024-12-03 17:45:00|2611.3|2605.3|2611|2605|2611.8|2605.8|2610.5|2604.5|23
1733248200000|2024-12-03 17:50:00|2611.3|2605.3|2612|2606|2613|2607|2611|2605|16
1733248500000|2024-12-03 17:55:00|2611.8|2605.8|2612.5|2606.5|2612.8|2606.8|2611.8|2605.8|14
1733248800000|2024-12-03 18:00:00|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|3
1733249100000|2024-12-03 18:05:00|2611.8|2605.8|2614.3|2608.3|2614.3|2608.3|2611.3|2605.3|22
1733249400000|2024-12-03 18:10:00|2614.5|2608.5|2613.8|2607.8|2615|2609|2613.3|2607.3|14
1733249700000|2024-12-03 18:15:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2611.8|2605.8|8
1733250000000|2024-12-03 18:20:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612|2606|5
1733250300000|2024-12-03 18:25:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|4
1733250600000|2024-12-03 18:30:00|2612.8|2606.8|2614.5|2608.5|2614.5|2608.5|2612.8|2606.8|13
1733250900000|2024-12-03 18:35:00|2613.5|2607.5|2611.8|2605.8|2613.5|2607.5|2611.8|2605.8|5
1733251200000|2024-12-03 18:40:00|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2609.8|2603.8|20
1733251500000|2024-12-03 18:45:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|7
1733251800000|2024-12-03 18:50:00|2611.5|2605.5|2610.3|2604.3|2611.5|2605.5|2610|2604|18
1733252100000|2024-12-03 18:55:00|2610.8|2604.8|2615|2600|2615.8|2605.3|2610.5|2600|8
1733274000000|2024-12-04 01:00:00|2609.4|2603.4|2610.3|2604.3|2610.3|2604.3|2608|2602|47
1733274300000|2024-12-04 01:05:00|2610.5|2604.5|2611|2605|2612|2606|2609.5|2603.5|36
1733274600000|2024-12-04 01:10:00|2611.3|2605.3|2609.5|2603.5|2611.3|2605.3|2609.3|2603.3|50
1733274900000|2024-12-04 01:15:00|2609.3|2603.3|2613.8|2607.8|2614|2608|2609.3|2603.3|53
1733275200000|2024-12-04 01:20:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2611.8|2605.8|36
1733275500000|2024-12-04 01:25:00|2612.5|2606.5|2612.8|2606.8|2613.3|2607.3|2612.3|2606.3|38
1733275800000|2024-12-04 01:30:00|2612.5|2606.5|2611.3|2605.3|2613.3|2607.3|2610.8|2604.8|81
1733276100000|2024-12-04 01:35:00|2611|2605|2611.3|2605.3|2611.5|2605.5|2609.8|2603.8|92
1733276400000|2024-12-04 01:40:00|2611|2605|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|17
1733276700000|2024-12-04 01:45:00|2611.3|2605.3|2611|2605|2611.5|2605.5|2610.5|2604.5|18
1733277000000|2024-12-04 01:50:00|2611.3|2605.3|2612.8|2606.8|2614.5|2608.5|2611.3|2605.3|40
1733277300000|2024-12-04 01:55:00|2612.5|2606.5|2613.3|2607.3|2613.8|2607.8|2611.8|2605.8|40
1733277600000|2024-12-04 02:00:00|2613|2607|2611.3|2605.3|2613.5|2607.5|2611|2605|30
1733277900000|2024-12-04 02:05:00|2611.5|2605.5|2606.8|2600.8|2612.3|2606.3|2606.3|2600.3|58
1733278200000|2024-12-04 02:10:00|2606.5|2600.5|2607.3|2601.3|2608.3|2602.3|2605.5|2599.5|127
1733278500000|2024-12-04 02:15:00|2607.5|2601.5|2609.3|2603.3|2609.3|2603.3|2607.5|2601.5|10
1733278800000|2024-12-04 02:20:00|2609.5|2603.5|2609.3|2603.3|2610|2604|2609.3|2603.3|6
1733279100000|2024-12-04 02:25:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1733279400000|2024-12-04 02:30:00|2609|2603|2611.5|2605.5|2612.3|2606.3|2607.8|2601.8|74
1733279700000|2024-12-04 02:35:00|2611.8|2605.8|2614|2608|2615|2609|2611.3|2605.3|55
1733280000000|2024-12-04 02:40:00|2613.8|2607.8|2610.8|2604.8|2614|2608|2609.8|2603.8|37
1733280300000|2024-12-04 02:45:00|2611|2605|2610.5|2604.5|2611|2605|2609.5|2603.5|22
1733280600000|2024-12-04 02:50:00|2610.8|2604.8|2610.3|2604.3|2611|2605|2610.3|2604.3|25
1733280900000|2024-12-04 02:55:00|2610|2604|2611.8|2605.8|2612.8|2606.8|2610|2604|47
1733281200000|2024-12-04 03:00:00|2611.5|2605.5|2612|2606|2612|2606|2611|2605|36
1733281500000|2024-12-04 03:05:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|16
1733281800000|2024-12-04 03:10:00|2612.8|2606.8|2612.8|2606.8|2613.5|2607.5|2612.5|2606.5|35
1733282100000|2024-12-04 03:15:00|2613|2607|2614.5|2608.5|2614.5|2608.5|2611.8|2605.8|48
1733282400000|2024-12-04 03:20:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2612.3|2606.3|47
1733282700000|2024-12-04 03:25:00|2614.3|2608.3|2612|2603|2614.3|2608.3|2610.8|2603|50
1733283000000|2024-12-04 03:30:00|2612.3|2603.3|2611.8|2605.8|2613.3|2606.5|2611.5|2603.3|24
1733283300000|2024-12-04 03:35:00|2612|2606|2611.8|2605.8|2612|2606|2611.3|2605.3|6
1733283600000|2024-12-04 03:40:00|2612|2606|2613|2607|2613.5|2607.5|2612|2606|26
1733283900000|2024-12-04 03:45:00|2613.3|2607.3|2612.8|2606.8|2614|2608|2612.5|2606.5|30
1733284200000|2024-12-04 03:50:00|2612.5|2606.5|2613.3|2607.3|2613.8|2607.8|2612.5|2606.5|12
1733284500000|2024-12-04 03:55:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2612|2606|27
1733284800000|2024-12-04 04:00:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|15
1733285100000|2024-12-04 04:05:00|2613|2607|2613.5|2607.5|2614.3|2608.3|2612.8|2606.8|28
1733285400000|2024-12-04 04:10:00|2613.3|2607.3|2613.5|2607.5|2613.8|2607.8|2612.3|2606.3|15
1733285700000|2024-12-04 04:15:00|2613.8|2607.8|2613.3|2607.3|2614|2608|2612.8|2606.8|11
1733286000000|2024-12-04 04:20:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|4
1733286300000|2024-12-04 04:25:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|4
1733286600000|2024-12-04 04:30:00|2613|2607|2613|2607|2613|2607|2612.5|2606.5|7
1733286900000|2024-12-04 04:35:00|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|4
1733287200000|2024-12-04 04:40:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613|2607|6
1733287500000|2024-12-04 04:45:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612|2606|8
1733287800000|2024-12-04 04:50:00|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|12
1733288100000|2024-12-04 04:55:00|2613.5|2607.5|2614.3|2608.3|2614.5|2608.5|2613.5|2607.5|16
1733288400000|2024-12-04 05:00:00|2614|2608|2614|2608|2614.5|2608.5|2613.8|2607.8|10
1733288700000|2024-12-04 05:05:00|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|4
1733289000000|2024-12-04 05:10:00|2613.3|2607.3|2614|2608|2614.3|2608.3|2613|2607|12
1733289300000|2024-12-04 05:15:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|10
1733289600000|2024-12-04 05:20:00|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.5|2607.5|4
1733289900000|2024-12-04 05:25:00|2614|2608|2615.8|2606.8|2615.8|2608.5|2613.8|2606.3|8
1733290200000|2024-12-04 05:30:00|2616|2607|2615|2609|2616|2609.5|2614|2605.3|34
1733290500000|2024-12-04 05:35:00|2614.8|2608.8|2616.5|2610.5|2616.8|2610.8|2614.5|2608.5|27
1733290800000|2024-12-04 05:40:00|2616.3|2610.3|2616.5|2610.5|2616.8|2610.8|2616|2610|14
1733291100000|2024-12-04 05:45:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2615.3|2609.3|16
1733291400000|2024-12-04 05:50:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2615.5|2609.5|27
1733291700000|2024-12-04 05:55:00|2616|2610|2618.5|2612.5|2618.5|2612.5|2615.5|2609.5|30
1733292000000|2024-12-04 06:00:00|2619|2613|2619.3|2613.3|2620|2614|2618.8|2612.8|49
1733292300000|2024-12-04 06:05:00|2619.5|2613.5|2619.8|2613.8|2620.5|2614.5|2619.5|2613.5|17
1733292600000|2024-12-04 06:10:00|2620|2614|2621.3|2615.3|2621.3|2615.3|2619.8|2613.8|68
1733292900000|2024-12-04 06:15:00|2621.5|2615.5|2620.5|2614.5|2622.5|2616.5|2619.8|2613.8|62
1733293200000|2024-12-04 06:20:00|2620.3|2614.3|2621.3|2615.3|2622|2616|2620.3|2614.3|37
1733293500000|2024-12-04 06:25:00|2621|2615|2621|2615|2621.8|2615.8|2620|2614|50
1733293800000|2024-12-04 06:30:00|2620.8|2614.8|2621.8|2615.8|2622|2616|2620.5|2614.5|34
1733294100000|2024-12-04 06:35:00|2621.5|2615.5|2622.3|2616.3|2622.5|2616.5|2620.8|2614.8|37
1733294400000|2024-12-04 06:40:00|2622|2616|2621.5|2615.5|2622.3|2616.3|2621|2615|19
1733294700000|2024-12-04 06:45:00|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.3|2615.3|31
1733295000000|2024-12-04 06:50:00|2622|2616|2623.3|2617.3|2623.5|2617.5|2621.3|2615.3|33
1733295300000|2024-12-04 06:55:00|2623.5|2617.5|2622.8|2613.8|2624|2618|2621.8|2613.8|63
1733295600000|2024-12-04 07:00:00|2622.5|2613.5|2619.5|2613.5|2622.5|2614|2618.5|2611.8|35
1733295900000|2024-12-04 07:05:00|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2618.5|2612.5|19
1733296200000|2024-12-04 07:10:00|2618.5|2612.5|2618|2612|2619.3|2613.3|2617.8|2611.8|23
1733296500000|2024-12-04 07:15:00|2617.8|2611.8|2618.3|2612.3|2618.8|2612.8|2617|2611|22
1733296800000|2024-12-04 07:20:00|2618|2612|2616.8|2610.8|2618.3|2612.3|2615.8|2609.8|22
1733297100000|2024-12-04 07:25:00|2617|2611|2618.8|2612.8|2618.8|2612.8|2617|2611|12
1733297400000|2024-12-04 07:30:00|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2617.5|2611.5|19
1733297700000|2024-12-04 07:35:00|2619.3|2613.3|2621.8|2615.8|2621.8|2615.8|2618|2612|56
1733298000000|2024-12-04 07:40:00|2622|2616|2622|2616|2622.5|2616.5|2621.3|2615.3|30
1733298300000|2024-12-04 07:45:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2620|2614|38
1733298600000|2024-12-04 07:50:00|2621.3|2615.3|2621|2615|2622.3|2616.3|2620|2614|29
1733298900000|2024-12-04 07:55:00|2620.8|2614.8|2620.8|2614.8|2621.5|2615.5|2620|2614|30
1733299200000|2024-12-04 08:00:00|2621|2615|2624.3|2618.3|2624.3|2618.3|2620.5|2614.5|109
1733299500000|2024-12-04 08:05:00|2624|2618|2622.8|2616.8|2626.5|2620.5|2622.3|2616.3|59
1733299800000|2024-12-04 08:10:00|2622.5|2616.5|2619.3|2613.3|2623|2617|2618.8|2612.8|62
1733300100000|2024-12-04 08:15:00|2619.5|2613.5|2621.5|2615.5|2622.5|2616.5|2619.5|2613.5|54
1733300400000|2024-12-04 08:20:00|2621.8|2615.8|2622|2616|2622|2616|2619.3|2613.3|61
1733300700000|2024-12-04 08:25:00|2621.8|2615.8|2619.8|2613.8|2622|2616|2619.3|2613.3|52
1733301000000|2024-12-04 08:30:00|2619.5|2613.5|2619.5|2613.5|2620.3|2614.3|2619|2613|46
1733301300000|2024-12-04 08:35:00|2619.8|2613.8|2620.8|2614.8|2621.3|2615.3|2619|2613|42
1733301600000|2024-12-04 08:40:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2621.3|2615.3|53
1733301900000|2024-12-04 08:45:00|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2620.5|2614.5|35
1733302200000|2024-12-04 08:50:00|2621|2615|2620|2614|2621.3|2615.3|2619|2613|40
1733302500000|2024-12-04 08:55:00|2619.8|2613.8|2621.3|2615.3|2621.8|2615.8|2619.3|2613.3|33
1733302800000|2024-12-04 09:00:00|2621.5|2615.5|2621.8|2615.8|2622.8|2616.8|2619.8|2613.8|104
1733303100000|2024-12-04 09:05:00|2622|2616|2622.3|2616.3|2622.8|2616.8|2620.3|2614.3|73
1733303400000|2024-12-04 09:10:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2621.3|2615.3|43
1733303700000|2024-12-04 09:15:00|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2620|2614|37
1733304000000|2024-12-04 09:20:00|2621.8|2615.8|2619.5|2613.5|2622|2616|2619.5|2613.5|37
1733304300000|2024-12-04 09:25:00|2619.3|2613.3|2620|2614|2620.5|2614.5|2617|2611|48
1733304600000|2024-12-04 09:30:00|2619.8|2613.8|2617.5|2611.5|2621.5|2615.5|2615.8|2609.8|56
1733304900000|2024-12-04 09:35:00|2617.8|2611.8|2616.5|2610.5|2617.8|2611.8|2615.8|2609.8|37
1733305200000|2024-12-04 09:40:00|2616.3|2610.3|2616.8|2610.8|2617.5|2611.5|2616.3|2610.3|38
1733305500000|2024-12-04 09:45:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2615.8|2609.8|46
1733305800000|2024-12-04 09:50:00|2616.3|2610.3|2617.8|2611.8|2617.8|2611.8|2615.8|2609.8|26
1733306100000|2024-12-04 09:55:00|2618|2612|2617.8|2611.8|2618.5|2612.5|2617.3|2611.3|27
1733306400000|2024-12-04 10:00:00|2618|2612|2618.5|2612.5|2619.5|2613.5|2618|2612|33
1733306700000|2024-12-04 10:05:00|2618.8|2612.8|2618.3|2612.3|2619|2613|2618|2612|19
1733307000000|2024-12-04 10:10:00|2618|2612|2618|2612|2618.8|2612.8|2617.5|2611.5|17
1733307300000|2024-12-04 10:15:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2616.5|2610.5|22
1733307600000|2024-12-04 10:20:00|2618.3|2612.3|2616|2610|2618.3|2612.3|2615.5|2609.5|23
1733307900000|2024-12-04 10:25:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|22
1733308200000|2024-12-04 10:30:00|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616|2610|27
1733308500000|2024-12-04 10:35:00|2617.5|2611.5|2618|2612|2618.8|2612.8|2617.3|2611.3|20
1733308800000|2024-12-04 10:40:00|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.5|2611.5|18
1733309100000|2024-12-04 10:45:00|2618.8|2612.8|2618|2612|2618.8|2612.8|2617|2611|19
1733309400000|2024-12-04 10:50:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2616.5|2610.5|26
1733309700000|2024-12-04 10:55:00|2618.5|2612.5|2621|2615|2621.5|2615.5|2618.3|2612.3|33
1733310000000|2024-12-04 11:00:00|2621.3|2615.3|2621|2615|2622.3|2616.3|2620.8|2614.8|27
1733310300000|2024-12-04 11:05:00|2621.3|2615.3|2626|2620|2626.3|2620.3|2621|2615|37
1733310600000|2024-12-04 11:10:00|2625.8|2619.8|2621.5|2615.5|2625.8|2619.8|2620.8|2614.8|47
1733310900000|2024-12-04 11:15:00|2621.3|2615.3|2621|2615|2622.5|2616.5|2620.5|2614.5|52
1733311200000|2024-12-04 11:20:00|2620|2614|2620.8|2614.8|2624|2618|2620|2614|49
1733311500000|2024-12-04 11:25:00|2621|2615|2621.3|2615.3|2622.3|2616.3|2620.5|2614.5|31
1733311800000|2024-12-04 11:30:00|2621|2615|2621.5|2615.5|2621.5|2615.5|2620.5|2614.5|13
1733312100000|2024-12-04 11:35:00|2621.8|2615.8|2622|2616|2622.5|2616.5|2621.5|2615.5|24
1733312400000|2024-12-04 11:40:00|2621.8|2615.8|2622|2616|2622.5|2616.5|2621.8|2615.8|16
1733312700000|2024-12-04 11:45:00|2621.8|2615.8|2620.5|2614.5|2622.3|2616.3|2620.5|2614.5|12
1733313000000|2024-12-04 11:50:00|2620.8|2614.8|2618.3|2612.3|2621|2615|2617.1|2611.1|46
1733313300000|2024-12-04 11:55:00|2618.5|2612.5|2621|2615|2622.3|2616.3|2618.5|2612.5|51
1733313600000|2024-12-04 12:00:00|2620.8|2614.8|2619|2613|2621.3|2615.3|2618.8|2612.8|29
1733313900000|2024-12-04 12:05:00|2618.8|2612.8|2619.3|2613.3|2620.3|2614.3|2617.8|2611.8|44
1733314200000|2024-12-04 12:10:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2618.3|2612.3|14
1733314500000|2024-12-04 12:15:00|2619.5|2613.5|2619.5|2613.5|2620.5|2614.5|2619|2613|19
1733314800000|2024-12-04 12:20:00|2619.8|2613.8|2620.5|2614.5|2621|2615|2619.5|2613.5|18
1733315100000|2024-12-04 12:25:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|18
1733315400000|2024-12-04 12:30:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2619.5|2613.5|22
1733315700000|2024-12-04 12:35:00|2619.8|2613.8|2622.3|2616.3|2622.3|2616.3|2619.8|2613.8|24
1733316000000|2024-12-04 12:40:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|16
1733316300000|2024-12-04 12:45:00|2621.5|2615.5|2621.8|2615.8|2623.5|2617.5|2621.3|2615.3|27
1733316600000|2024-12-04 12:50:00|2622|2616|2621.5|2615.5|2623.3|2617.3|2621|2615|33
1733316900000|2024-12-04 12:55:00|2621.3|2615.3|2619.3|2613.3|2621.3|2615.3|2617.3|2611.3|73
1733317200000|2024-12-04 13:00:00|2619.5|2613.5|2615|2609|2620.8|2614.8|2613.9|2607.9|174
1733317500000|2024-12-04 13:05:00|2615.3|2609.3|2619.3|2613.3|2619.3|2613.3|2615|2609|61
1733317800000|2024-12-04 13:10:00|2619.5|2613.5|2617.3|2611.3|2619.5|2613.5|2616.5|2610.5|62
1733318100000|2024-12-04 13:15:00|2617.5|2611.5|2617.8|2611.8|2619.3|2613.3|2616.8|2610.8|51
1733318400000|2024-12-04 13:20:00|2617.5|2611.5|2617.5|2611.5|2618.3|2612.3|2615.8|2609.8|55
1733318700000|2024-12-04 13:25:00|2616.8|2610.8|2617.5|2611.5|2618|2612|2615|2609|41
1733319000000|2024-12-04 13:30:00|2617.3|2611.3|2616.8|2610.8|2618|2612|2616.5|2610.5|36
1733319300000|2024-12-04 13:35:00|2617|2611|2619.3|2613.3|2620.8|2614.8|2616.8|2610.8|35
1733319600000|2024-12-04 13:40:00|2620|2614|2625.5|2619.5|2625.5|2619.5|2619.8|2613.8|72
1733319900000|2024-12-04 13:45:00|2625.3|2619.3|2627|2621|2627|2621|2624.8|2618.8|44
1733320200000|2024-12-04 13:50:00|2627.3|2621.3|2629.3|2623.3|2629.8|2623.8|2627.3|2621.3|48
1733320500000|2024-12-04 13:55:00|2629.5|2623.5|2629|2623|2629.8|2623.8|2628|2622|43
1733320800000|2024-12-04 14:00:00|2629.3|2623.3|2629.3|2623.3|2629.8|2623.8|2628.3|2622.3|43
1733321100000|2024-12-04 14:05:00|2629|2623|2628.8|2622.8|2629.8|2623.8|2628.8|2622.8|52
1733321400000|2024-12-04 14:10:00|2629|2623|2629.8|2623.8|2629.8|2623.8|2627.8|2621.8|30
1733321700000|2024-12-04 14:15:00|2630|2624|2629.8|2623.8|2630.8|2624.8|2629|2623|58
1733322000000|2024-12-04 14:20:00|2629.5|2623.5|2631.5|2625.5|2632|2626|2629.3|2623.3|35
1733322300000|2024-12-04 14:25:00|2631|2625|2637.3|2631.3|2637.3|2631.3|2630.8|2624.8|51
1733322600000|2024-12-04 14:30:00|2637|2631|2635.8|2629.8|2637|2631|2633.3|2627.3|74
1733322900000|2024-12-04 14:35:00|2635.5|2629.5|2636.3|2630.3|2637.3|2631.3|2634|2628|63
1733323200000|2024-12-04 14:40:00|2636.5|2630.5|2641.8|2635.8|2642.5|2636.5|2636.3|2630.3|75
1733323500000|2024-12-04 14:45:00|2642|2636|2642|2636|2645|2639|2641.8|2635.8|108
1733323800000|2024-12-04 14:50:00|2642.3|2636.3|2641.5|2635.5|2646.5|2640.5|2641.1|2635.1|100
1733324100000|2024-12-04 14:55:00|2641.8|2635.8|2641.8|2635.8|2642.8|2636.8|2641.3|2635.3|58
1733324400000|2024-12-04 15:00:00|2642.3|2636.3|2639.8|2633.8|2643.3|2637.3|2638.3|2632.3|132
1733324700000|2024-12-04 15:05:00|2640|2634|2639.8|2633.8|2641.5|2635.5|2636.8|2630.8|93
1733325000000|2024-12-04 15:10:00|2639.5|2633.5|2640.5|2634.5|2641|2635|2638.8|2632.8|54
1733325300000|2024-12-04 15:15:00|2639.8|2633.8|2640.8|2634.8|2642|2636|2639|2633|58
1733325600000|2024-12-04 15:20:00|2641|2635|2641.3|2635.3|2641.8|2635.8|2640.5|2634.5|44
1733325900000|2024-12-04 15:25:00|2641.5|2635.5|2642|2636|2643.3|2637.3|2641.5|2635.5|67
1733326200000|2024-12-04 15:30:00|2642.3|2636.3|2640.3|2634.3|2643.3|2637.3|2640.3|2634.3|39
1733326500000|2024-12-04 15:35:00|2639.8|2633.8|2641.3|2635.3|2642.8|2636.8|2639.8|2633.8|43
1733326800000|2024-12-04 15:40:00|2641.5|2635.5|2648.5|2642.5|2649.5|2643.5|2641.5|2635.5|96
1733327100000|2024-12-04 15:45:00|2648.3|2642.3|2644.5|2638.5|2649.3|2643.3|2641|2635|159
1733327400000|2024-12-04 15:50:00|2644.8|2638.8|2648.5|2642.5|2649.3|2643.3|2644.3|2638.3|90
1733327700000|2024-12-04 15:55:00|2648.8|2642.8|2649|2643|2649|2643|2646.3|2640.3|81
1733328000000|2024-12-04 16:00:00|2649.3|2643.3|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|87
1733328300000|2024-12-04 16:05:00|2649.5|2643.5|2648.3|2642.3|2650|2644|2646.5|2640.5|56
1733328600000|2024-12-04 16:10:00|2648.5|2642.5|2648.8|2642.8|2649.3|2643.3|2648|2642|84
1733328900000|2024-12-04 16:15:00|2649|2643|2650.3|2644.3|2650.5|2644.5|2649|2643|51
1733329200000|2024-12-04 16:20:00|2650|2644|2650.5|2644.5|2650.8|2644.8|2649.8|2643.8|51
1733329500000|2024-12-04 16:25:00|2650.8|2644.8|2650|2644|2651.5|2645.5|2648.5|2642.5|116
1733329800000|2024-12-04 16:30:00|2650.3|2644.3|2649.3|2643.3|2651|2645|2649|2643|53
1733330100000|2024-12-04 16:35:00|2649.5|2643.5|2647.5|2641.5|2649.5|2643.5|2645.8|2639.8|46
1733330400000|2024-12-04 16:40:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|53
1733330700000|2024-12-04 16:45:00|2647|2641|2646|2640|2647|2641|2643.3|2637.3|78
1733331000000|2024-12-04 16:50:00|2645.8|2639.8|2644.5|2638.5|2646.3|2640.3|2644.3|2638.3|35
1733331300000|2024-12-04 16:55:00|2644.8|2638.8|2641|2635|2646.3|2640.3|2641|2635|30
1733331600000|2024-12-04 17:00:00|2641.3|2635.3|2642.5|2636.5|2643.3|2637.3|2641|2635|20
1733331900000|2024-12-04 17:05:00|2642.8|2636.8|2644.3|2638.3|2644.5|2638.5|2641.5|2635.5|15
1733332200000|2024-12-04 17:10:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643|2637|10
1733332500000|2024-12-04 17:15:00|2644|2638|2645.5|2639.5|2646.5|2640.5|2644|2638|7
1733332800000|2024-12-04 17:20:00|2645.8|2639.8|2645.3|2639.3|2646|2640|2645.3|2639.3|9
1733333100000|2024-12-04 17:25:00|2645.5|2639.5|2645|2639|2645.5|2639.5|2644|2638|15
1733333400000|2024-12-04 17:30:00|2644.8|2638.8|2646.8|2640.8|2647.5|2641.5|2644.3|2638.3|18
1733333700000|2024-12-04 17:35:00|2647|2641|2646.3|2640.3|2647|2641|2646|2640|16
1733334000000|2024-12-04 17:40:00|2646|2640|2646|2640|2646.5|2640.5|2645.8|2639.8|27
1733334300000|2024-12-04 17:45:00|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645|2639|24
1733334600000|2024-12-04 17:50:00|2645.8|2639.8|2645|2639|2646.3|2640.3|2644.5|2638.5|27
1733334900000|2024-12-04 17:55:00|2644.8|2638.8|2644|2638|2644.8|2638.8|2644|2638|4
1733335200000|2024-12-04 18:00:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2642.8|2636.8|10
1733335500000|2024-12-04 18:05:00|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1733335800000|2024-12-04 18:10:00|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.5|2636.5|3
1733336100000|2024-12-04 18:15:00|2642.5|2636.5|2642|2636|2643|2637|2642|2636|9
1733336400000|2024-12-04 18:20:00|2641.8|2635.8|2641.3|2635.3|2642.3|2636.3|2641|2635|8
1733336700000|2024-12-04 18:25:00|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|2
1733337000000|2024-12-04 18:30:00|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|4
1733337300000|2024-12-04 18:35:00|2642|2636|2641.8|2635.8|2642|2636|2641.3|2635.3|6
1733337600000|2024-12-04 18:40:00|2642|2636|2641.8|2635.8|2642|2636|2641.3|2635.3|6
1733337900000|2024-12-04 18:45:00|2641.5|2635.5|2641|2635|2641.8|2635.8|2641|2635|5
1733338200000|2024-12-04 18:50:00|2641.3|2635.3|2641.5|2635.5|2642.5|2636.5|2640.5|2634.5|20
1733338500000|2024-12-04 18:55:00|2641.8|2635.8|2645|2630|2645.5|2635.8|2640.8|2630|8
1733360400000|2024-12-05 01:00:00|2643.8|2637.8|2641.9|2635.9|2643.8|2637.8|2639.4|2633.4|38
1733360700000|2024-12-05 01:05:00|2641.6|2635.6|2639.8|2633.8|2641.8|2635.8|2639.8|2633.8|39
1733361000000|2024-12-05 01:10:00|2639.5|2633.5|2639.8|2633.8|2640.8|2634.8|2639|2633|33
1733361300000|2024-12-05 01:15:00|2640|2634|2639.3|2633.3|2640.5|2634.5|2638.8|2632.8|26
1733361600000|2024-12-05 01:20:00|2639|2633|2639.8|2633.8|2641.3|2635.3|2638.8|2632.8|25
1733361900000|2024-12-05 01:25:00|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|11
1733362200000|2024-12-05 01:30:00|2639.3|2633.3|2641.3|2635.3|2642.3|2636.3|2639.3|2633.3|38
1733362500000|2024-12-05 01:35:00|2641.5|2635.5|2640|2634|2641.5|2635.5|2639.5|2633.5|33
1733362800000|2024-12-05 01:40:00|2639.8|2633.8|2640.3|2634.3|2640.5|2634.5|2639|2633|14
1733363100000|2024-12-05 01:45:00|2640|2634|2639.3|2633.3|2641.5|2635.5|2639|2633|24
1733363400000|2024-12-05 01:50:00|2639.5|2633.5|2637.3|2631.3|2639.8|2633.8|2637.3|2631.3|31
1733363700000|2024-12-05 01:55:00|2637.5|2631.5|2637.3|2631.3|2638|2632|2637|2631|32
1733364000000|2024-12-05 02:00:00|2637|2631|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|25
1733364300000|2024-12-05 02:05:00|2636|2630|2634.5|2628.5|2636|2630|2634.5|2628.5|25
1733364600000|2024-12-05 02:10:00|2634.8|2628.8|2634|2628|2635.3|2629.3|2633.5|2627.5|36
1733364900000|2024-12-05 02:15:00|2633.8|2627.8|2631.4|2625.4|2634.3|2628.3|2631|2625|18
1733365200000|2024-12-05 02:20:00|2631.8|2625.8|2632.3|2626.3|2634|2628|2631.8|2625.8|20
1733365500000|2024-12-05 02:25:00|2632|2626|2629.8|2623.8|2632|2626|2629.5|2623.5|20
1733365800000|2024-12-05 02:30:00|2629.5|2623.5|2631|2625|2632|2626|2629|2623|47
1733366100000|2024-12-05 02:35:00|2631.3|2625.3|2633.3|2627.3|2633.3|2627.3|2631.3|2625.3|17
1733366400000|2024-12-05 02:40:00|2633|2627|2635|2629|2636.3|2630.3|2633|2627|36
1733366700000|2024-12-05 02:45:00|2634.8|2628.8|2633.3|2627.3|2635|2629|2631.8|2625.8|35
1733367000000|2024-12-05 02:50:00|2633.5|2627.5|2635.8|2629.8|2635.8|2629.8|2633.3|2627.3|38
1733367300000|2024-12-05 02:55:00|2636|2630|2632.5|2626.5|2636.3|2630.3|2632|2626|45
1733367600000|2024-12-05 03:00:00|2632.8|2626.8|2635.3|2629.3|2637|2631|2632.8|2626.8|50
1733367900000|2024-12-05 03:05:00|2635.5|2629.5|2635.3|2629.3|2636.3|2630.3|2634.3|2628.3|52
1733368200000|2024-12-05 03:10:00|2635|2629|2635.5|2629.5|2636.5|2630.5|2635|2629|39
1733368500000|2024-12-05 03:15:00|2635.3|2629.3|2636.3|2630.3|2636.3|2630.3|2635|2629|32
1733368800000|2024-12-05 03:20:00|2636|2630|2636.8|2630.8|2637|2631|2635.5|2629.5|25
1733369100000|2024-12-05 03:25:00|2636.5|2630.5|2640.8|2631.8|2640.8|2632.8|2636.5|2630.5|20
1733369400000|2024-12-05 03:30:00|2640.5|2631.5|2639|2633|2640.5|2634.5|2638.8|2631.5|19
1733369700000|2024-12-05 03:35:00|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|5
1733370000000|2024-12-05 03:40:00|2638|2632|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|17
1733370300000|2024-12-05 03:45:00|2637.3|2631.3|2636|2630|2637.5|2631.5|2636|2630|21
1733370600000|2024-12-05 03:50:00|2636.3|2630.3|2636|2630|2637|2631|2636|2630|8
1733370900000|2024-12-05 03:55:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2636|2630|4
1733371200000|2024-12-05 04:00:00|2636.3|2630.3|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|5
1733371500000|2024-12-05 04:05:00|2635.8|2629.8|2635|2629|2636|2630|2635|2629|11
1733371800000|2024-12-05 04:10:00|2635.3|2629.3|2635|2629|2636|2630|2635|2629|8
1733372100000|2024-12-05 04:15:00|2635.3|2629.3|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|7
1733372400000|2024-12-05 04:20:00|2635.5|2629.5|2634.8|2628.8|2635.8|2629.8|2634.8|2628.8|11
1733372700000|2024-12-05 04:25:00|2635|2629|2635.5|2629.5|2636.8|2630.8|2635|2629|11
1733373000000|2024-12-05 04:30:00|2635.8|2629.8|2636|2630|2636.5|2630.5|2635.8|2629.8|4
1733373300000|2024-12-05 04:35:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|3
1733373600000|2024-12-05 04:40:00|2635|2629|2633.3|2627.3|2635|2629|2633.3|2627.3|14
1733373900000|2024-12-05 04:45:00|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2632.5|2626.5|15
1733374200000|2024-12-05 04:50:00|2632.8|2626.8|2633|2627|2633.5|2627.5|2632.8|2626.8|10
1733374500000|2024-12-05 04:55:00|2632.8|2626.8|2632.8|2626.8|2633.3|2627.3|2632.5|2626.5|14
1733374800000|2024-12-05 05:00:00|2632.5|2626.5|2633.8|2627.8|2634|2628|2632.5|2626.5|12
1733375100000|2024-12-05 05:05:00|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1733375400000|2024-12-05 05:10:00|2634.5|2628.5|2636.3|2630.3|2636.3|2630.3|2634.5|2628.5|20
1733375700000|2024-12-05 05:15:00|2636.5|2630.5|2638.8|2632.8|2639.1|2633.1|2636.5|2630.5|8
1733376000000|2024-12-05 05:20:00|2638.5|2632.5|2638.8|2632.8|2639.5|2633.5|2638.5|2632.5|7
1733376300000|2024-12-05 05:25:00|2639|2633|2642.5|2633.5|2642.5|2636|2639|2633|10
1733376600000|2024-12-05 05:30:00|2643|2634|2637|2631|2643.5|2635.3|2636.8|2630.8|48
1733376900000|2024-12-05 05:35:00|2636.8|2630.8|2635|2629|2637.8|2631.8|2635|2629|148
1733377200000|2024-12-05 05:40:00|2635.3|2629.3|2630.5|2624.5|2635.5|2629.5|2630.3|2624.3|123
1733377500000|2024-12-05 05:45:00|2630.3|2624.3|2635.8|2629.8|2636|2630|2630.3|2624.3|137
1733377800000|2024-12-05 05:50:00|2636|2630|2633|2627|2637|2631|2632.8|2626.8|89
1733378100000|2024-12-05 05:55:00|2633.3|2627.3|2631.3|2625.3|2634.5|2628.5|2630.5|2624.5|101
1733378400000|2024-12-05 06:00:00|2631|2625|2633.8|2627.8|2635.3|2629.3|2630.8|2624.8|129
1733378700000|2024-12-05 06:05:00|2634|2628|2635.8|2629.8|2635.8|2629.8|2633.5|2627.5|52
1733379000000|2024-12-05 06:10:00|2636|2630|2634.3|2628.3|2636.3|2630.3|2634|2628|52
1733379300000|2024-12-05 06:15:00|2634.5|2628.5|2634.5|2628.5|2635.5|2629.5|2633.8|2627.8|70
1733379600000|2024-12-05 06:20:00|2634.3|2628.3|2634.8|2628.8|2635|2629|2633.3|2627.3|96
1733379900000|2024-12-05 06:25:00|2635|2629|2632.3|2626.3|2635.3|2629.3|2632|2626|56
1733380200000|2024-12-05 06:30:00|2632|2626|2632.8|2626.8|2633|2627|2630.5|2624.5|81
1733380500000|2024-12-05 06:35:00|2632.5|2626.5|2631.3|2625.3|2632.8|2626.8|2630.5|2624.5|82
1733380800000|2024-12-05 06:40:00|2631.5|2625.5|2632.3|2626.3|2634|2628|2631.3|2625.3|35
1733381100000|2024-12-05 06:45:00|2632.5|2626.5|2633.5|2627.5|2634|2628|2632.3|2626.3|33
1733381400000|2024-12-05 06:50:00|2633|2627|2633.3|2627.3|2634|2628|2632.5|2626.5|18
1733381700000|2024-12-05 06:55:00|2633.5|2627.5|2635.8|2626.8|2636.3|2630|2633.3|2626.8|33
1733382000000|2024-12-05 07:00:00|2636.3|2627.3|2633.8|2627.8|2636.3|2628.5|2632.8|2626.5|20
1733382300000|2024-12-05 07:05:00|2633.5|2627.5|2637.3|2631.3|2637.3|2631.3|2633.5|2627.5|12
1733382600000|2024-12-05 07:10:00|2637.5|2631.5|2639.3|2633.3|2639.8|2633.8|2637.5|2631.5|21
1733382900000|2024-12-05 07:15:00|2639.5|2633.5|2644.3|2638.3|2644.5|2638.5|2639.5|2633.5|43
1733383200000|2024-12-05 07:20:00|2644.5|2638.5|2644|2638|2645.5|2639.5|2643.3|2637.3|31
1733383500000|2024-12-05 07:25:00|2644.3|2638.3|2645.5|2639.5|2645.5|2639.5|2643.8|2637.8|27
1733383800000|2024-12-05 07:30:00|2645.3|2639.3|2642.8|2636.8|2645.5|2639.5|2642.8|2636.8|25
1733384100000|2024-12-05 07:35:00|2642.5|2636.5|2643|2637|2644.8|2638.8|2640|2634|48
1733384400000|2024-12-05 07:40:00|2643.3|2637.3|2642|2636|2644.5|2638.5|2641.8|2635.8|33
1733384700000|2024-12-05 07:45:00|2641.8|2635.8|2641.3|2635.3|2642.5|2636.5|2637.9|2631.9|46
1733385000000|2024-12-05 07:50:00|2641.5|2635.5|2644.8|2638.8|2644.8|2638.8|2641.5|2635.5|22
1733385300000|2024-12-05 07:55:00|2644.5|2638.5|2647.3|2641.3|2647.8|2641.8|2644.5|2638.5|35
1733385600000|2024-12-05 08:00:00|2647.5|2641.5|2647.8|2641.8|2650.8|2644.8|2647.5|2641.5|71
1733385900000|2024-12-05 08:05:00|2648|2642|2648|2642|2649|2643|2646.8|2640.8|47
1733386200000|2024-12-05 08:10:00|2647.8|2641.8|2647.8|2641.8|2648.3|2642.3|2646.8|2640.8|36
1733386500000|2024-12-05 08:15:00|2647.5|2641.5|2647|2641|2648|2642|2646.8|2640.8|23
1733386800000|2024-12-05 08:20:00|2647.3|2641.3|2648|2642|2648|2642|2645.8|2639.8|35
1733387100000|2024-12-05 08:25:00|2648.3|2642.3|2649.5|2643.5|2650.3|2644.3|2647.5|2641.5|33
1733387400000|2024-12-05 08:30:00|2649.3|2643.3|2645.8|2639.8|2649.5|2643.5|2645.3|2639.3|37
1733387700000|2024-12-05 08:35:00|2646|2640|2645|2639|2646.8|2640.8|2644.8|2638.8|46
1733388000000|2024-12-05 08:40:00|2644.8|2638.8|2644.3|2638.3|2645.3|2639.3|2644.3|2638.3|27
1733388300000|2024-12-05 08:45:00|2644|2638|2648.3|2642.3|2649.3|2643.3|2644|2638|51
1733388600000|2024-12-05 08:50:00|2648.5|2642.5|2650.8|2644.8|2651.3|2645.3|2648.5|2642.5|41
1733388900000|2024-12-05 08:55:00|2651|2645|2650.8|2644.8|2651|2645|2649.5|2643.5|29
1733389200000|2024-12-05 09:00:00|2650.5|2644.5|2647|2641|2650.8|2644.8|2646.5|2640.5|74
1733389500000|2024-12-05 09:05:00|2646.8|2640.8|2640.3|2634.3|2647.8|2641.8|2640.3|2634.3|48
1733389800000|2024-12-05 09:10:00|2640.5|2634.5|2640|2634|2640.5|2634.5|2638.5|2632.5|38
1733390100000|2024-12-05 09:15:00|2639.8|2633.8|2637.5|2631.5|2640|2634|2636.5|2630.5|31
1733390400000|2024-12-05 09:20:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2637.3|2631.3|26
1733390700000|2024-12-05 09:25:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.8|2632.8|20
1733391000000|2024-12-05 09:30:00|2640|2634|2640|2634|2640.8|2634.8|2639|2633|19
1733391300000|2024-12-05 09:35:00|2640.3|2634.3|2641.8|2635.8|2642|2636|2640|2634|22
1733391600000|2024-12-05 09:40:00|2642|2636|2641.5|2635.5|2642|2636|2640.8|2634.8|15
1733391900000|2024-12-05 09:45:00|2641.3|2635.3|2639.5|2633.5|2641.5|2635.5|2639|2633|39
1733392200000|2024-12-05 09:50:00|2639.3|2633.3|2641.3|2635.3|2641.3|2635.3|2639|2633|29
1733392500000|2024-12-05 09:55:00|2641|2635|2642.5|2636.5|2642.5|2636.5|2640.8|2634.8|19
1733392800000|2024-12-05 10:00:00|2642.3|2636.3|2640.5|2634.5|2642.3|2636.3|2640.5|2634.5|30
1733393100000|2024-12-05 10:05:00|2640.3|2634.3|2642|2636|2642.3|2636.3|2640.3|2634.3|20
1733393400000|2024-12-05 10:10:00|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2642|2636|16
1733393700000|2024-12-05 10:15:00|2643.5|2637.5|2643.3|2637.3|2644.3|2638.3|2643|2637|25
1733394000000|2024-12-05 10:20:00|2643|2637|2641.8|2635.8|2644.8|2638.8|2641.8|2635.8|31
1733394300000|2024-12-05 10:25:00|2641.5|2635.5|2640.3|2634.3|2642.3|2636.3|2639.8|2633.8|39
1733394600000|2024-12-05 10:30:00|2640|2634|2641.3|2635.3|2641.3|2635.3|2639.5|2633.5|24
1733394900000|2024-12-05 10:35:00|2641.5|2635.5|2641|2635|2642.3|2636.3|2640.3|2634.3|20
1733395200000|2024-12-05 10:40:00|2640.8|2634.8|2638.5|2632.5|2640.8|2634.8|2638.5|2632.5|23
1733395500000|2024-12-05 10:45:00|2638.3|2632.3|2640|2634|2640.8|2634.8|2638.3|2632.3|41
1733395800000|2024-12-05 10:50:00|2640.3|2634.3|2641|2635|2641.3|2635.3|2638.8|2632.8|23
1733396100000|2024-12-05 10:55:00|2640.8|2634.8|2639.8|2633.8|2641.3|2635.3|2639.8|2633.8|18
1733396400000|2024-12-05 11:00:00|2640|2634|2640.5|2634.5|2640.8|2634.8|2639|2633|26
1733396700000|2024-12-05 11:05:00|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2639.5|2633.5|19
1733397000000|2024-12-05 11:10:00|2640|2634|2639.3|2633.3|2640.3|2634.3|2638.8|2632.8|16
1733397300000|2024-12-05 11:15:00|2639.5|2633.5|2639.3|2633.3|2640.3|2634.3|2638.8|2632.8|17
1733397600000|2024-12-05 11:20:00|2639.5|2633.5|2641.8|2635.8|2642|2636|2639.5|2633.5|30
1733397900000|2024-12-05 11:25:00|2642|2636|2640|2634|2642.8|2636.8|2639.3|2633.3|45
1733398200000|2024-12-05 11:30:00|2639.8|2633.8|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|26
1733398500000|2024-12-05 11:35:00|2639.3|2633.3|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|17
1733398800000|2024-12-05 11:40:00|2639.5|2633.5|2641.3|2635.3|2641.3|2635.3|2639.5|2633.5|24
1733399100000|2024-12-05 11:45:00|2641|2635|2641.5|2635.5|2642.3|2636.3|2641|2635|29
1733399400000|2024-12-05 11:50:00|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2640.8|2634.8|15
1733399700000|2024-12-05 11:55:00|2641.5|2635.5|2642.5|2636.5|2644.3|2638.3|2641.3|2635.3|83
1733400000000|2024-12-05 12:00:00|2642.3|2636.3|2640.8|2634.8|2642.5|2636.5|2640.3|2634.3|24
1733400300000|2024-12-05 12:05:00|2641|2635|2638.8|2632.8|2641.8|2635.8|2638.8|2632.8|33
1733400600000|2024-12-05 12:10:00|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1733400900000|2024-12-05 12:15:00|2638.3|2632.3|2638.8|2632.8|2639.3|2633.3|2637.3|2631.3|31
1733401200000|2024-12-05 12:20:00|2639|2633|2636.8|2630.8|2639|2633|2636.5|2630.5|45
1733401500000|2024-12-05 12:25:00|2636.5|2630.5|2637.5|2631.5|2637.8|2631.8|2635.8|2629.8|31
1733401800000|2024-12-05 12:30:00|2637.3|2631.3|2638.3|2632.3|2639|2633|2637|2631|42
1733402100000|2024-12-05 12:35:00|2638.5|2632.5|2639|2633|2639|2633|2636.5|2630.5|31
1733402400000|2024-12-05 12:40:00|2639.5|2633.5|2637.5|2631.5|2639.8|2633.8|2637.5|2631.5|30
1733402700000|2024-12-05 12:45:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|19
1733403000000|2024-12-05 12:50:00|2638.8|2632.8|2640.8|2634.8|2641.5|2635.5|2638.5|2632.5|30
1733403300000|2024-12-05 12:55:00|2641|2635|2646.3|2640.3|2647.8|2641.8|2640.8|2634.8|84
1733403600000|2024-12-05 13:00:00|2646.5|2640.5|2640|2634|2646.8|2640.8|2638.8|2632.8|168
1733403900000|2024-12-05 13:05:00|2639.8|2633.8|2641.5|2635.5|2641.5|2635.5|2637.5|2631.5|89
1733404200000|2024-12-05 13:10:00|2641.3|2635.3|2643|2637|2643.5|2637.5|2639|2633|71
1733404500000|2024-12-05 13:15:00|2643.3|2637.3|2642.8|2636.8|2643.5|2637.5|2639.5|2633.5|83
1733404800000|2024-12-05 13:20:00|2643|2637|2641.3|2635.3|2643|2637|2639.3|2633.3|111
1733405100000|2024-12-05 13:25:00|2641|2635|2642|2636|2642.5|2636.5|2640.3|2634.3|76
1733405400000|2024-12-05 13:30:00|2642.5|2636.5|2640|2634|2643.3|2637.3|2639.5|2633.5|94
1733405700000|2024-12-05 13:35:00|2640.3|2634.3|2640|2634|2642.8|2636.8|2640|2634|49
1733406000000|2024-12-05 13:40:00|2639.8|2633.8|2640.5|2634.5|2641|2635|2638.8|2632.8|83
1733406300000|2024-12-05 13:45:00|2640.3|2634.3|2643|2637|2643.5|2637.5|2640|2634|51
1733406600000|2024-12-05 13:50:00|2642.8|2636.8|2640.5|2634.5|2643|2637|2640|2634|53
1733406900000|2024-12-05 13:55:00|2640.3|2634.3|2642.8|2636.8|2643.5|2637.5|2639.8|2633.8|59
1733407200000|2024-12-05 14:00:00|2642.5|2636.5|2640.5|2634.5|2643.3|2637.3|2639|2633|74
1733407500000|2024-12-05 14:05:00|2640.8|2634.8|2645.5|2639.5|2645.5|2639.5|2640.5|2634.5|49
1733407800000|2024-12-05 14:10:00|2645.8|2639.8|2647.3|2641.3|2647.8|2641.8|2644.3|2638.3|49
1733408100000|2024-12-05 14:15:00|2647|2641|2645.3|2639.3|2647.3|2641.3|2644.5|2638.5|56
1733408400000|2024-12-05 14:20:00|2645.5|2639.5|2646.3|2640.3|2646.5|2640.5|2644.8|2638.8|43
1733408700000|2024-12-05 14:25:00|2646.5|2640.5|2645.3|2639.3|2646.8|2640.8|2644.5|2638.5|32
1733409000000|2024-12-05 14:30:00|2645|2639|2645|2639|2645.8|2639.8|2644.3|2638.3|88
1733409300000|2024-12-05 14:35:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2645|2639|49
1733409600000|2024-12-05 14:40:00|2646.3|2640.3|2645|2639|2647.5|2641.5|2644.5|2638.5|50
1733409900000|2024-12-05 14:45:00|2644.8|2638.8|2644.5|2638.5|2645.3|2639.3|2642|2636|77
1733410200000|2024-12-05 14:50:00|2644.8|2638.8|2647|2641|2647.8|2641.8|2644.5|2638.5|45
1733410500000|2024-12-05 14:55:00|2646.8|2640.8|2644.5|2638.5|2647.3|2641.3|2644|2638|34
1733410800000|2024-12-05 15:00:00|2644.3|2638.3|2645.8|2639.8|2646|2640|2644.3|2638.3|51
1733411100000|2024-12-05 15:05:00|2645.5|2639.5|2646.3|2640.3|2647|2641|2644.8|2638.8|49
1733411400000|2024-12-05 15:10:00|2646|2640|2646.5|2640.5|2648|2642|2645.3|2639.3|57
1733411700000|2024-12-05 15:15:00|2646.8|2640.8|2645|2639|2647|2641|2644.8|2638.8|44
1733412000000|2024-12-05 15:20:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.8|2638.8|46
1733412300000|2024-12-05 15:25:00|2646|2640|2642.5|2636.5|2646|2640|2642.5|2636.5|29
1733412600000|2024-12-05 15:30:00|2642.3|2636.3|2642.5|2636.5|2645|2639|2642|2636|54
1733412900000|2024-12-05 15:35:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2641.8|2635.8|46
1733413200000|2024-12-05 15:40:00|2643|2637|2638.5|2632.5|2643.3|2637.3|2637.8|2631.8|62
1733413500000|2024-12-05 15:45:00|2638.8|2632.8|2639.5|2633.5|2639.8|2633.8|2638.3|2632.3|65
1733413800000|2024-12-05 15:50:00|2639.8|2633.8|2640.3|2634.3|2641.3|2635.3|2639.5|2633.5|32
1733414100000|2024-12-05 15:55:00|2640.5|2634.5|2641.8|2635.8|2642.5|2636.5|2640.3|2634.3|47
1733414400000|2024-12-05 16:00:00|2642|2636|2644.3|2638.3|2644.8|2638.8|2642|2636|58
1733414700000|2024-12-05 16:05:00|2644|2638|2645.5|2639.5|2645.8|2639.8|2643.5|2637.5|23
1733415000000|2024-12-05 16:10:00|2645.8|2639.8|2642.5|2636.5|2645.8|2639.8|2641.3|2635.3|36
1733415300000|2024-12-05 16:15:00|2642.3|2636.3|2644.5|2638.5|2645.8|2639.8|2641.3|2635.3|51
1733415600000|2024-12-05 16:20:00|2644.8|2638.8|2640.8|2634.8|2644.8|2638.8|2639.8|2633.8|38
1733415900000|2024-12-05 16:25:00|2641|2635|2642.3|2636.3|2644.3|2638.3|2639.5|2633.5|123
1733416200000|2024-12-05 16:30:00|2642|2636|2641|2635|2642|2636|2639.8|2633.8|49
1733416500000|2024-12-05 16:35:00|2641.3|2635.3|2642.3|2636.3|2643|2637|2640.8|2634.8|31
1733416800000|2024-12-05 16:40:00|2642.5|2636.5|2641.8|2635.8|2644.8|2638.8|2641.3|2635.3|39
1733417100000|2024-12-05 16:45:00|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641|2635|41
1733417400000|2024-12-05 16:50:00|2641.3|2635.3|2640.3|2634.3|2641.5|2635.5|2639.8|2633.8|27
1733417700000|2024-12-05 16:55:00|2640|2634|2642.8|2636.8|2642.8|2636.8|2640|2634|20
1733418000000|2024-12-05 17:00:00|2643|2637|2641.5|2635.5|2643.3|2637.3|2641.3|2635.3|29
1733418300000|2024-12-05 17:05:00|2641.8|2635.8|2642.5|2636.5|2643.3|2637.3|2641.3|2635.3|31
1733418600000|2024-12-05 17:10:00|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|11
1733418900000|2024-12-05 17:15:00|2642.3|2636.3|2642.5|2636.5|2644.3|2638.3|2642|2636|21
1733419200000|2024-12-05 17:20:00|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|5
1733419500000|2024-12-05 17:25:00|2642|2636|2643.3|2637.3|2643.5|2637.5|2642|2636|20
1733419800000|2024-12-05 17:30:00|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|9
1733420100000|2024-12-05 17:35:00|2643.3|2637.3|2644.3|2638.3|2645|2639|2643.3|2637.3|12
1733420400000|2024-12-05 17:40:00|2644.5|2638.5|2642.3|2636.3|2644.5|2638.5|2641.8|2635.8|28
1733420700000|2024-12-05 17:45:00|2642.5|2636.5|2641.3|2635.3|2643.3|2637.3|2641|2635|18
1733421000000|2024-12-05 17:50:00|2641.5|2635.5|2641.5|2635.5|2643|2637|2641.5|2635.5|17
1733421300000|2024-12-05 17:55:00|2641.3|2635.3|2643.8|2637.8|2643.8|2637.8|2641.3|2635.3|11
1733421600000|2024-12-05 18:00:00|2643.5|2637.5|2643.5|2637.5|2644|2638|2643.5|2637.5|4
1733421900000|2024-12-05 18:05:00|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1733422200000|2024-12-05 18:10:00|2643.8|2637.8|2641.8|2635.8|2643.8|2637.8|2641.8|2635.8|13
1733422500000|2024-12-05 18:15:00|2642|2636|2641.3|2635.3|2642|2636|2641|2635|8
1733422800000|2024-12-05 18:20:00|2641.5|2635.5|2639.3|2633.3|2641.5|2635.5|2639.3|2633.3|12
1733423100000|2024-12-05 18:25:00|2639|2633|2639|2633|2639.5|2633.5|2638.8|2632.8|7
1733423400000|2024-12-05 18:30:00|2639.3|2633.3|2640.5|2634.5|2640.5|2634.5|2639.3|2633.3|5
1733423700000|2024-12-05 18:35:00|2640.3|2634.3|2641|2635|2641.5|2635.5|2640.3|2634.3|10
1733424000000|2024-12-05 18:40:00|2640.8|2634.8|2642.5|2636.5|2643|2637|2640.8|2634.8|5
1733424300000|2024-12-05 18:45:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|2
1733424600000|2024-12-05 18:50:00|2643.3|2637.3|2643.3|2637.3|2645.4|2639.4|2643.3|2637.3|29
1733424900000|2024-12-05 18:55:00|2647.8|2632.8|2647.8|2632.8|2647.8|2632.8|2647.8|2632.8|1
1733446800000|2024-12-06 01:00:00|2636.8|2630.8|2638.4|2632.4|2639.1|2633.1|2636.8|2630.8|23
1733447100000|2024-12-06 01:05:00|2638.1|2632.1|2634.1|2628.1|2638.6|2632.6|2634.1|2628.1|75
1733447400000|2024-12-06 01:10:00|2633.9|2627.9|2634.5|2628.5|2635|2629|2633.5|2627.5|36
1733447700000|2024-12-06 01:15:00|2634.8|2628.8|2630.3|2624.3|2634.8|2628.8|2629.8|2623.8|29
1733448000000|2024-12-06 01:20:00|2630|2624|2630.8|2624.8|2631.5|2625.5|2629.3|2623.3|17
1733448300000|2024-12-06 01:25:00|2630.5|2624.5|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|20
1733448600000|2024-12-06 01:30:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629|2623|10
1733448900000|2024-12-06 01:35:00|2630.8|2624.8|2631.5|2625.5|2632.8|2626.8|2630.8|2624.8|33
1733449200000|2024-12-06 01:40:00|2631.3|2625.3|2632|2626|2632.5|2626.5|2630.5|2624.5|14
1733449500000|2024-12-06 01:45:00|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.8|2624.8|5
1733449800000|2024-12-06 01:50:00|2630.5|2624.5|2631.3|2625.3|2631.5|2625.5|2629.3|2623.3|21
1733450100000|2024-12-06 01:55:00|2631|2625|2631.3|2625.3|2631.3|2625.3|2629.5|2623.5|23
1733450400000|2024-12-06 02:00:00|2630.8|2624.8|2627.8|2621.8|2630.8|2624.8|2627.3|2621.3|30
1733450700000|2024-12-06 02:05:00|2628|2622|2628|2622|2629|2623|2627.8|2621.8|20
1733451000000|2024-12-06 02:10:00|2628.3|2622.3|2630|2624|2630.5|2624.5|2627.8|2621.8|14
1733451300000|2024-12-06 02:15:00|2629.8|2623.8|2629|2623|2629.8|2623.8|2627.8|2621.8|9
1733451600000|2024-12-06 02:20:00|2628.8|2622.8|2629.5|2623.5|2630.8|2624.8|2628.5|2622.5|13
1733451900000|2024-12-06 02:25:00|2629.8|2623.8|2630.8|2624.8|2632|2626|2629.8|2623.8|9
1733452200000|2024-12-06 02:30:00|2631|2625|2631.8|2625.8|2635.3|2629.3|2630.8|2624.8|47
1733452500000|2024-12-06 02:35:00|2632|2626|2633|2627|2633.5|2627.5|2631.3|2625.3|23
1733452800000|2024-12-06 02:40:00|2633.3|2627.3|2634.3|2628.3|2635.3|2629.3|2633.3|2627.3|22
1733453100000|2024-12-06 02:45:00|2634|2628|2635.5|2629.5|2635.8|2629.8|2633.8|2627.8|18
1733453400000|2024-12-06 02:50:00|2635.3|2629.3|2635.5|2629.5|2636|2630|2634.8|2628.8|22
1733453700000|2024-12-06 02:55:00|2635.3|2629.3|2636.5|2630.5|2637|2631|2635|2629|26
1733454000000|2024-12-06 03:00:00|2636.3|2630.3|2638|2632|2638|2632|2636.3|2630.3|14
1733454300000|2024-12-06 03:05:00|2637.8|2631.8|2635.8|2629.8|2638|2632|2635|2629|27
1733454600000|2024-12-06 03:10:00|2636|2630|2638|2632|2639|2633|2636|2630|71
1733454900000|2024-12-06 03:15:00|2637.8|2631.8|2637|2631|2637.8|2631.8|2635.5|2629.5|34
1733455200000|2024-12-06 03:20:00|2636.8|2630.8|2637.5|2631.5|2638|2632|2636.8|2630.8|12
1733455500000|2024-12-06 03:25:00|2637.8|2631.8|2635.8|2626.8|2639.3|2632.5|2635.8|2626.8|21
1733455800000|2024-12-06 03:30:00|2635.5|2626.5|2635|2629|2636|2630|2634|2626.5|16
1733456100000|2024-12-06 03:35:00|2635.3|2629.3|2634.3|2628.3|2635.3|2629.3|2634|2628|5
1733456400000|2024-12-06 03:40:00|2634|2628|2633.5|2627.5|2634.3|2628.3|2633.5|2627.5|8
1733457000000|2024-12-06 03:50:00|2633.3|2627.3|2633.5|2627.5|2634.3|2628.3|2633.3|2627.3|5
1733457300000|2024-12-06 03:55:00|2633.8|2627.8|2632.5|2626.5|2634.3|2628.3|2632.5|2626.5|13
1733457600000|2024-12-06 04:00:00|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|5
1733457900000|2024-12-06 04:05:00|2633|2627|2633|2627|2634.3|2628.3|2632.8|2626.8|11
1733458200000|2024-12-06 04:10:00|2633.5|2627.5|2633.8|2627.8|2634.5|2628.5|2632.8|2626.8|15
1733458500000|2024-12-06 04:15:00|2633.5|2627.5|2634|2628|2634|2628|2632.8|2626.8|12
1733458800000|2024-12-06 04:20:00|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1733459100000|2024-12-06 04:25:00|2633.3|2627.3|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|3
1733459700000|2024-12-06 04:35:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1733460000000|2024-12-06 04:40:00|2633.8|2627.8|2631.5|2625.5|2634.5|2628.5|2631.5|2625.5|10
1733460300000|2024-12-06 04:45:00|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.8|2624.8|9
1733460600000|2024-12-06 04:50:00|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|4
1733460900000|2024-12-06 04:55:00|2630.5|2624.5|2630.5|2624.5|2631.3|2625.3|2630.5|2624.5|10
1733461200000|2024-12-06 05:00:00|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|10
1733461500000|2024-12-06 05:05:00|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.3|2625.3|5
1733461800000|2024-12-06 05:10:00|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1733462100000|2024-12-06 05:15:00|2632|2626|2632|2626|2632|2626|2631.8|2625.8|3
1733462400000|2024-12-06 05:20:00|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1733462700000|2024-12-06 05:25:00|2631.8|2625.8|2632.5|2623.5|2632.8|2625.8|2630.8|2623|11
1733463000000|2024-12-06 05:30:00|2632.8|2623.8|2627|2621|2632.8|2625|2625.3|2619.3|95
1733463300000|2024-12-06 05:35:00|2626.8|2620.8|2625.3|2619.3|2627.3|2621.3|2625|2619|102
1733463600000|2024-12-06 05:40:00|2625.5|2619.5|2625|2619|2626.3|2620.3|2625|2619|36
1733463900000|2024-12-06 05:45:00|2624.8|2618.8|2623.5|2617.5|2625.8|2619.8|2622.8|2616.8|31
1733464200000|2024-12-06 05:50:00|2623.8|2617.8|2624.5|2618.5|2625.8|2619.8|2623.5|2617.5|31
1733464500000|2024-12-06 05:55:00|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2622.5|2616.5|45
1733464800000|2024-12-06 06:00:00|2624|2618|2623.3|2617.3|2624|2618|2621.5|2615.5|43
1733465100000|2024-12-06 06:05:00|2623.5|2617.5|2626.5|2620.5|2626.5|2620.5|2623.5|2617.5|33
1733465400000|2024-12-06 06:10:00|2626.3|2620.3|2624.5|2618.5|2626.5|2620.5|2624.3|2618.3|23
1733465700000|2024-12-06 06:15:00|2624.3|2618.3|2622.8|2616.8|2624.5|2618.5|2622.8|2616.8|34
1733466000000|2024-12-06 06:20:00|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2620.8|2614.8|38
1733466300000|2024-12-06 06:25:00|2621.5|2615.5|2619.5|2613.5|2621.5|2615.5|2619.5|2613.5|38
1733466600000|2024-12-06 06:30:00|2619.3|2613.3|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|21
1733466900000|2024-12-06 06:35:00|2619|2613|2614.5|2608.5|2619.8|2613.8|2613.3|2607.3|65
1733467200000|2024-12-06 06:40:00|2614.3|2608.3|2614.5|2608.5|2615|2609|2614.3|2608.3|16
1733467500000|2024-12-06 06:45:00|2614.8|2608.8|2612|2606|2614.8|2608.8|2610.8|2604.8|52
1733467800000|2024-12-06 06:50:00|2611.8|2605.8|2609.8|2603.8|2612.5|2606.5|2608.3|2602.3|56
1733468100000|2024-12-06 06:55:00|2609.5|2603.5|2611.3|2602.3|2613.8|2606.8|2609.3|2602.3|58
1733468400000|2024-12-06 07:00:00|2611|2602|2608.8|2602.8|2612|2605.5|2608.8|2601.5|34
1733468700000|2024-12-06 07:05:00|2608.5|2602.5|2610.3|2604.3|2610.3|2604.3|2608.5|2602.5|19
1733469000000|2024-12-06 07:10:00|2610|2604|2611.5|2605.5|2611.8|2605.8|2608.5|2602.5|25
1733469300000|2024-12-06 07:15:00|2611.8|2605.8|2614.8|2608.8|2616|2610|2611.8|2605.8|37
1733469600000|2024-12-06 07:20:00|2615|2609|2614.5|2608.5|2615.3|2609.3|2614.3|2608.3|16
1733469900000|2024-12-06 07:25:00|2614.8|2608.8|2610.8|2604.8|2614.8|2608.8|2610|2604|34
1733470200000|2024-12-06 07:30:00|2611|2605|2610.5|2604.5|2613.3|2607.3|2610.5|2604.5|19
1733470500000|2024-12-06 07:35:00|2610.3|2604.3|2608.5|2602.5|2611.3|2605.3|2608.5|2602.5|15
1733470800000|2024-12-06 07:40:00|2608.3|2602.3|2609.3|2603.3|2610.5|2604.5|2607|2601|25
1733471100000|2024-12-06 07:45:00|2609|2603|2607.8|2601.8|2609.5|2603.5|2607|2601|33
1733471400000|2024-12-06 07:50:00|2607.3|2601.3|2609.8|2603.8|2610|2604|2607|2601|26
1733471700000|2024-12-06 07:55:00|2610|2604|2612.8|2606.8|2613.8|2607.8|2609.5|2603.5|46
1733472000000|2024-12-06 08:00:00|2613.5|2607.5|2610.8|2604.8|2617.5|2611.5|2610.8|2604.8|89
1733472300000|2024-12-06 08:05:00|2611|2605|2615|2609|2615.8|2609.8|2611|2605|62
1733472600000|2024-12-06 08:10:00|2615.3|2609.3|2615|2609|2617.5|2611.5|2614|2608|45
1733472900000|2024-12-06 08:15:00|2615.3|2609.3|2612.3|2606.3|2618.3|2612.3|2612|2606|47
1733473200000|2024-12-06 08:20:00|2612|2606|2613.3|2607.3|2613.3|2607.3|2611.5|2605.5|25
1733473500000|2024-12-06 08:25:00|2613|2607|2616.8|2610.8|2617.3|2611.3|2612.5|2606.5|35
1733473800000|2024-12-06 08:30:00|2617.3|2611.3|2617.5|2611.5|2619.8|2613.8|2616.8|2610.8|47
1733474100000|2024-12-06 08:35:00|2617.8|2611.8|2618.8|2612.8|2620|2614|2617.5|2611.5|21
1733474400000|2024-12-06 08:40:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|12
1733474700000|2024-12-06 08:45:00|2618.5|2612.5|2617.3|2611.3|2618.8|2612.8|2616.3|2610.3|23
1733475000000|2024-12-06 08:50:00|2617.5|2611.5|2618|2612|2618.3|2612.3|2617.3|2611.3|12
1733475300000|2024-12-06 08:55:00|2617.8|2611.8|2619.5|2613.5|2619.5|2613.5|2617.8|2611.8|10
1733475600000|2024-12-06 09:00:00|2619.8|2613.8|2618.5|2612.5|2620|2614|2616.3|2610.3|74
1733475900000|2024-12-06 09:05:00|2619|2613|2618.3|2612.3|2619.5|2613.5|2616.5|2610.5|33
1733476200000|2024-12-06 09:10:00|2618.5|2612.5|2620.3|2614.3|2620.3|2614.3|2617|2611|35
1733476500000|2024-12-06 09:15:00|2620|2614|2619.5|2613.5|2620.5|2614.5|2619.3|2613.3|19
1733476800000|2024-12-06 09:20:00|2619.8|2613.8|2621.3|2615.3|2621.3|2615.3|2619.3|2613.3|32
1733477100000|2024-12-06 09:25:00|2621.5|2615.5|2622|2616|2622.5|2616.5|2621.3|2615.3|26
1733477400000|2024-12-06 09:30:00|2622.3|2616.3|2624|2618|2624|2618|2622.3|2616.3|16
1733477700000|2024-12-06 09:35:00|2624.3|2618.3|2623|2617|2625|2619|2623|2617|27
1733478000000|2024-12-06 09:40:00|2622.8|2616.8|2621|2615|2622.8|2616.8|2620.3|2614.3|37
1733478300000|2024-12-06 09:45:00|2621.3|2615.3|2622|2616|2622|2616|2620.8|2614.8|13
1733478600000|2024-12-06 09:50:00|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2620.8|2614.8|25
1733478900000|2024-12-06 09:55:00|2622.8|2616.8|2623.8|2617.8|2624.5|2618.5|2621.8|2615.8|38
1733479200000|2024-12-06 10:00:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2621.8|2615.8|52
1733479500000|2024-12-06 10:05:00|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2621|2615|50
1733479800000|2024-12-06 10:10:00|2623.5|2617.5|2620|2614|2623.5|2617.5|2619.3|2613.3|39
1733480100000|2024-12-06 10:15:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|9
1733480400000|2024-12-06 10:20:00|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|12
1733480700000|2024-12-06 10:25:00|2620.3|2614.3|2619.5|2613.5|2620.8|2614.8|2619.3|2613.3|23
1733481000000|2024-12-06 10:30:00|2619.3|2613.3|2620.3|2614.3|2621.5|2615.5|2619.3|2613.3|38
1733481300000|2024-12-06 10:35:00|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2619.3|2613.3|24
1733481600000|2024-12-06 10:40:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|26
1733481900000|2024-12-06 10:45:00|2620.3|2614.3|2620.3|2614.3|2621.5|2615.5|2619.3|2613.3|25
1733482200000|2024-12-06 10:50:00|2620.5|2614.5|2620.8|2614.8|2621.3|2615.3|2620.3|2614.3|11
1733482500000|2024-12-06 10:55:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2619.5|2613.5|27
1733482800000|2024-12-06 11:00:00|2620.5|2614.5|2620.5|2614.5|2621.3|2615.3|2620|2614|25
1733483100000|2024-12-06 11:05:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2619.5|2613.5|18
1733483400000|2024-12-06 11:10:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|22
1733483700000|2024-12-06 11:15:00|2618.5|2612.5|2619|2613|2619.5|2613.5|2618.5|2612.5|16
1733484000000|2024-12-06 11:20:00|2618.8|2612.8|2619.5|2613.5|2620|2614|2618|2612|14
1733484300000|2024-12-06 11:25:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2618.3|2612.3|25
1733484600000|2024-12-06 11:30:00|2619.8|2613.8|2617.8|2611.8|2620.3|2614.3|2617|2611|33
1733484900000|2024-12-06 11:35:00|2618|2612|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|12
1733485200000|2024-12-06 11:40:00|2618|2612|2618.8|2612.8|2619|2613|2617.5|2611.5|23
1733485500000|2024-12-06 11:45:00|2618.5|2612.5|2618|2612|2619.8|2613.8|2618|2612|24
1733485800000|2024-12-06 11:50:00|2618.3|2612.3|2615.5|2609.5|2618.8|2612.8|2614.3|2608.3|20
1733486100000|2024-12-06 11:55:00|2615.3|2609.3|2611.8|2605.8|2615.3|2609.3|2611.8|2605.8|28
1733486400000|2024-12-06 12:00:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2610.5|2604.5|53
1733486700000|2024-12-06 12:05:00|2611.5|2605.5|2612|2606|2612.3|2606.3|2611.3|2605.3|20
1733487000000|2024-12-06 12:10:00|2612.3|2606.3|2616.5|2610.5|2616.5|2610.5|2612.3|2606.3|40
1733487300000|2024-12-06 12:15:00|2616.8|2610.8|2618|2612|2618.3|2612.3|2615.8|2609.8|35
1733487600000|2024-12-06 12:20:00|2617.8|2611.8|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|39
1733487900000|2024-12-06 12:25:00|2617.5|2611.5|2620.5|2614.5|2620.5|2614.5|2617.5|2611.5|34
1733488200000|2024-12-06 12:30:00|2620.8|2614.8|2620.8|2614.8|2621|2615|2618.3|2612.3|40
1733488500000|2024-12-06 12:35:00|2620.5|2614.5|2618.8|2612.8|2620.8|2614.8|2618|2612|33
1733488800000|2024-12-06 12:40:00|2619|2613|2616.8|2610.8|2619.3|2613.3|2616.8|2610.8|20
1733489100000|2024-12-06 12:45:00|2616.5|2610.5|2614.8|2608.8|2616.8|2610.8|2614.5|2608.5|35
1733489400000|2024-12-06 12:50:00|2614.5|2608.5|2609.5|2603.5|2616|2610|2608.8|2602.8|79
1733489700000|2024-12-06 12:55:00|2609|2603|2595.5|2589.5|2609.3|2603.3|2593.5|2587.5|127
1733490000000|2024-12-06 13:00:00|2594.5|2588.5|2599.4|2593.4|2602.8|2596.8|2591.8|2585.8|180
1733490300000|2024-12-06 13:05:00|2599.6|2593.6|2599|2593|2601.3|2595.3|2598|2592|86
1733490600000|2024-12-06 13:10:00|2598.8|2592.8|2600.5|2594.5|2600.5|2594.5|2596.3|2590.3|91
1733490900000|2024-12-06 13:15:00|2600.3|2594.3|2604.3|2598.3|2604.8|2598.8|2600.3|2594.3|78
1733491200000|2024-12-06 13:20:00|2604.5|2598.5|2604.5|2598.5|2607.3|2601.3|2604.3|2598.3|65
1733491500000|2024-12-06 13:25:00|2604.8|2598.8|2602|2596|2605.3|2599.3|2600.3|2594.3|57
1733491800000|2024-12-06 13:30:00|2602.5|2596.5|2601.8|2595.8|2605.5|2599.5|2601.3|2595.3|96
1733492100000|2024-12-06 13:35:00|2601.5|2595.5|2607.3|2601.3|2607.5|2601.5|2600.3|2594.3|139
1733492400000|2024-12-06 13:40:00|2607|2601|2604.8|2598.8|2607|2601|2603.5|2597.5|94
1733492700000|2024-12-06 13:45:00|2605|2599|2604.3|2598.3|2605|2599|2600.3|2594.3|85
1733493000000|2024-12-06 13:50:00|2604.5|2598.5|2607.5|2601.5|2607.5|2601.5|2603.8|2597.8|75
1733493300000|2024-12-06 13:55:00|2607.8|2601.8|2608.5|2602.5|2609|2603|2605.5|2599.5|84
1733493600000|2024-12-06 14:00:00|2608.3|2602.3|2601.5|2595.5|2608.5|2602.5|2601.3|2595.3|115
1733493900000|2024-12-06 14:05:00|2601.3|2595.3|2603.5|2597.5|2606|2600|2601|2595|102
1733494200000|2024-12-06 14:10:00|2603.8|2597.8|2604|2598|2604.3|2598.3|2601|2595|93
1733494500000|2024-12-06 14:15:00|2604.3|2598.3|2603|2597|2604.5|2598.5|2601.5|2595.5|91
1733494800000|2024-12-06 14:20:00|2603.3|2597.3|2603.8|2597.8|2604|2598|2599.3|2593.3|116
1733495100000|2024-12-06 14:25:00|2603.5|2597.5|2604.3|2598.3|2604.5|2598.5|2602.5|2596.5|53
1733495400000|2024-12-06 14:30:00|2604|2598|2603.8|2597.8|2604.3|2598.3|2601|2595|117
1733495700000|2024-12-06 14:35:00|2603.5|2597.5|2601.8|2595.8|2604.3|2598.3|2600|2594|123
1733496000000|2024-12-06 14:40:00|2602|2596|2594|2588|2602|2596|2593.3|2587.3|99
1733496300000|2024-12-06 14:45:00|2594.3|2588.3|2598|2592|2599.8|2593.8|2594.3|2588.3|88
1733496600000|2024-12-06 14:50:00|2597.8|2591.8|2596.8|2590.8|2599|2593|2595.8|2589.8|77
1733496900000|2024-12-06 14:55:00|2596.5|2590.5|2599.3|2593.3|2599.3|2593.3|2595.5|2589.5|79
1733497200000|2024-12-06 15:00:00|2599|2593|2594.5|2588.5|2599.3|2593.3|2591.8|2585.8|146
1733497500000|2024-12-06 15:05:00|2594.3|2588.3|2595.8|2589.8|2597|2591|2593.8|2587.8|70
1733497800000|2024-12-06 15:10:00|2595.5|2589.5|2593.8|2587.8|2596.5|2590.5|2593|2587|89
1733498100000|2024-12-06 15:15:00|2593.5|2587.5|2598.5|2592.5|2598.8|2592.8|2592.5|2586.5|116
1733498400000|2024-12-06 15:20:00|2598.3|2592.3|2597|2591|2598.3|2592.3|2595.5|2589.5|72
1733498700000|2024-12-06 15:25:00|2597.3|2591.3|2594.8|2588.8|2597.8|2591.8|2593.8|2587.8|60
1733499000000|2024-12-06 15:30:00|2595|2589|2595.8|2589.8|2596.8|2590.8|2594|2588|91
1733499300000|2024-12-06 15:35:00|2595.5|2589.5|2588|2582|2595.5|2589.5|2587.5|2581.5|99
1733499600000|2024-12-06 15:40:00|2587.8|2581.8|2590|2584|2590.8|2584.8|2587.8|2581.8|84
1733499900000|2024-12-06 15:45:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2588.3|2582.3|83
1733500200000|2024-12-06 15:50:00|2589.8|2583.8|2590.8|2584.8|2592|2586|2588.8|2582.8|110
1733500500000|2024-12-06 15:55:00|2591.3|2585.3|2593.5|2587.5|2593.8|2587.8|2590.3|2584.3|69
1733500800000|2024-12-06 16:00:00|2593.3|2587.3|2594.8|2588.8|2595.8|2589.8|2592.5|2586.5|65
1733501100000|2024-12-06 16:05:00|2594.3|2588.3|2595.5|2589.5|2596.8|2590.8|2593|2587|49
1733501400000|2024-12-06 16:10:00|2595.3|2589.3|2595.8|2589.8|2596.8|2590.8|2595.3|2589.3|30
1733501700000|2024-12-06 16:15:00|2596|2590|2601|2595|2602.3|2596.3|2595.3|2589.3|68
1733502000000|2024-12-06 16:20:00|2600.8|2594.8|2606.5|2600.5|2607.5|2601.5|2600.8|2594.8|89
1733502300000|2024-12-06 16:25:00|2606.8|2600.8|2604.8|2598.8|2610.3|2604.3|2603.8|2597.8|196
1733502600000|2024-12-06 16:30:00|2605|2599|2606.3|2600.3|2606.8|2600.8|2603.3|2597.3|50
1733502900000|2024-12-06 16:35:00|2606.5|2600.5|2607|2601|2609.3|2603.3|2605.8|2599.8|86
1733503200000|2024-12-06 16:40:00|2607.3|2601.3|2608.3|2602.3|2608.5|2602.5|2606|2600|34
1733503500000|2024-12-06 16:45:00|2608|2602|2604.3|2598.3|2608|2602|2604.3|2598.3|74
1733503800000|2024-12-06 16:50:00|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2604.3|2598.3|44
1733504100000|2024-12-06 16:55:00|2605.5|2599.5|2605|2599|2605.8|2599.8|2604.3|2598.3|34
1733504400000|2024-12-06 17:00:00|2604.8|2598.8|2604.5|2598.5|2605.5|2599.5|2603.8|2597.8|34
1733504700000|2024-12-06 17:05:00|2604.8|2598.8|2604.5|2598.5|2605|2599|2604.5|2598.5|6
1733505000000|2024-12-06 17:10:00|2604.8|2598.8|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|13
1733505300000|2024-12-06 17:15:00|2604.8|2598.8|2605.5|2599.5|2605.8|2599.8|2604.3|2598.3|43
1733505600000|2024-12-06 17:20:00|2605.3|2599.3|2605.3|2599.3|2606|2600|2605|2599|10
1733505900000|2024-12-06 17:25:00|2605.5|2599.5|2605.8|2599.8|2606|2600|2605|2599|13
1733506200000|2024-12-06 17:30:00|2605.5|2599.5|2606.3|2600.3|2606.8|2600.8|2605.5|2599.5|15
1733506500000|2024-12-06 17:35:00|2606|2600|2604.3|2598.3|2606|2600|2604.3|2598.3|15
1733506800000|2024-12-06 17:40:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|11
1733507100000|2024-12-06 17:45:00|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2603.5|2597.5|18
1733507400000|2024-12-06 17:50:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|19
1733507700000|2024-12-06 17:55:00|2604.3|2598.3|2605|2599|2605.8|2599.8|2604.3|2598.3|28
1733508000000|2024-12-06 18:00:00|2605.3|2599.3|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|21
1733508300000|2024-12-06 18:05:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|4
1733508600000|2024-12-06 18:10:00|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|7
1733508900000|2024-12-06 18:15:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2605.8|2599.8|10
1733509200000|2024-12-06 18:20:00|2606.8|2600.8|2606.8|2600.8|2607|2601|2606.8|2600.8|5
1733509500000|2024-12-06 18:25:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|4
1733509800000|2024-12-06 18:30:00|2606|2600|2606.5|2600.5|2606.5|2600.5|2606|2600|3
1733510100000|2024-12-06 18:35:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1733510400000|2024-12-06 18:40:00|2606.8|2600.8|2608.3|2602.3|2608.5|2602.5|2606.8|2600.8|11
1733510700000|2024-12-06 18:45:00|2608|2602|2607.5|2601.5|2608|2602|2607|2601|14
1733511000000|2024-12-06 18:50:00|2607|2601|2608.9|2602.9|2610.3|2604.3|2607|2601|47
1733511300000|2024-12-06 18:55:00|2609.3|2603.3|2613|2598|2613.3|2603.3|2608.8|2598|7
1733706000000|2024-12-09 01:00:00|2604|2597.8|2603.9|2597.9|2605.5|2599.5|2603.5|2597.5|58
1733706300000|2024-12-09 01:05:00|2603.4|2597.4|2602|2596|2604.6|2598.6|2601.6|2595.6|64
1733706600000|2024-12-09 01:10:00|2602.3|2596.3|2602.3|2596.3|2604.3|2598.3|2601.5|2595.5|69
1733706900000|2024-12-09 01:15:00|2602.5|2596.5|2601.5|2595.5|2603.5|2597.5|2601.5|2595.5|62
1733707200000|2024-12-09 01:20:00|2601.3|2595.3|2603.8|2597.8|2604.3|2598.3|2600.5|2594.5|61
1733707500000|2024-12-09 01:25:00|2604|2598|2603|2597|2605.5|2599.5|2603|2597|31
1733707800000|2024-12-09 01:30:00|2603.5|2597.5|2601.8|2595.8|2604.3|2598.3|2601.8|2595.8|43
1733708100000|2024-12-09 01:35:00|2601.5|2595.5|2601.3|2595.3|2602.8|2596.8|2600.8|2594.8|55
1733708400000|2024-12-09 01:40:00|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2599.8|2593.8|52
1733708700000|2024-12-09 01:45:00|2600.5|2594.5|2601|2595|2601.5|2595.5|2600.3|2594.3|24
1733709000000|2024-12-09 01:50:00|2600.8|2594.8|2602|2596|2603.8|2597.8|2600.8|2594.8|29
1733709300000|2024-12-09 01:55:00|2601.8|2595.8|2603.3|2597.3|2604.3|2598.3|2601|2595|44
1733709600000|2024-12-09 02:00:00|2603|2597|2606.8|2600.8|2609.8|2603.8|2602.3|2596.3|67
1733709900000|2024-12-09 02:05:00|2606.5|2600.5|2608.8|2602.8|2609.3|2603.3|2606.3|2600.3|63
1733710200000|2024-12-09 02:10:00|2609|2603|2605.5|2599.5|2609.3|2603.3|2605.5|2599.5|32
1733710500000|2024-12-09 02:15:00|2605.3|2599.3|2604|2598|2605.3|2599.3|2603.8|2597.8|12
1733710800000|2024-12-09 02:20:00|2604.3|2598.3|2605.3|2599.3|2606|2600|2603.8|2597.8|17
1733711100000|2024-12-09 02:25:00|2605.5|2599.5|2605.3|2599.3|2606.5|2600.5|2604.8|2598.8|24
1733711400000|2024-12-09 02:30:00|2605.5|2599.5|2604.5|2598.5|2605.8|2599.8|2604.3|2598.3|34
1733711700000|2024-12-09 02:35:00|2604.3|2598.3|2601.5|2595.5|2604.8|2598.8|2601.5|2595.5|44
1733712000000|2024-12-09 02:40:00|2601.3|2595.3|2599.8|2593.8|2601.3|2595.3|2599|2593|31
1733712300000|2024-12-09 02:45:00|2599.5|2593.5|2599.3|2593.3|2599.8|2593.8|2599|2593|17
1733712600000|2024-12-09 02:50:00|2599|2593|2598|2592|2599|2593|2595.5|2589.5|29
1733712900000|2024-12-09 02:55:00|2598.3|2592.3|2596.8|2590.8|2598.3|2592.3|2594.5|2588.5|54
1733713200000|2024-12-09 03:00:00|2596.3|2590.3|2596.8|2590.8|2597|2591|2595|2589|28
1733713500000|2024-12-09 03:05:00|2597|2591|2597.8|2591.8|2599|2593|2596.3|2590.3|44
1733713800000|2024-12-09 03:10:00|2598|2592|2596.8|2590.8|2599|2593|2596.8|2590.8|22
1733714100000|2024-12-09 03:15:00|2596.3|2590.3|2595.5|2589.5|2597|2591|2595|2589|42
1733714400000|2024-12-09 03:20:00|2595.8|2589.8|2594.5|2588.5|2596|2590|2594|2588|39
1733714700000|2024-12-09 03:25:00|2594|2588|2592.8|2583.8|2594.5|2588.5|2592.8|2583.8|17
1733715000000|2024-12-09 03:30:00|2593|2584|2592.5|2586.5|2593|2586.8|2591.3|2584|18
1733715300000|2024-12-09 03:35:00|2592.8|2586.8|2593|2587|2593|2587|2591.8|2585.8|18
1733715600000|2024-12-09 03:40:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2592|2586|12
1733715900000|2024-12-09 03:45:00|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|10
1733716200000|2024-12-09 03:50:00|2591.8|2585.8|2590.5|2584.5|2591.8|2585.8|2590.5|2584.5|6
1733716500000|2024-12-09 03:55:00|2590.8|2584.8|2590.3|2584.3|2591|2585|2590.3|2584.3|7
1733716800000|2024-12-09 04:00:00|2590|2584|2589.3|2583.3|2590|2584|2589|2583|8
1733717100000|2024-12-09 04:05:00|2589.5|2583.5|2589|2583|2589.8|2583.8|2589|2583|5
1733717400000|2024-12-09 04:10:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2588.8|2582.8|8
1733717700000|2024-12-09 04:15:00|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589.5|2583.5|11
1733718000000|2024-12-09 04:20:00|2589.8|2583.8|2590.3|2584.3|2590.8|2584.8|2589.8|2583.8|12
1733718300000|2024-12-09 04:25:00|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|6
1733718600000|2024-12-09 04:30:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|4
1733718900000|2024-12-09 04:35:00|2588.5|2582.5|2590.3|2584.3|2590.5|2584.5|2586.8|2580.8|28
1733719200000|2024-12-09 04:40:00|2590|2584|2589.8|2583.8|2590.5|2584.5|2589.8|2583.8|11
1733719500000|2024-12-09 04:45:00|2590.5|2584.5|2591.8|2585.8|2592|2586|2590.3|2584.3|32
1733719800000|2024-12-09 04:50:00|2592.3|2586.3|2591.8|2585.8|2592.5|2586.5|2590.5|2584.5|21
1733720100000|2024-12-09 04:55:00|2591.5|2585.5|2590.8|2584.8|2591.8|2585.8|2590|2584|20
1733720400000|2024-12-09 05:00:00|2590.5|2584.5|2591.3|2585.3|2591.8|2585.8|2590.5|2584.5|22
1733720700000|2024-12-09 05:05:00|2591|2585|2591|2585|2591.5|2585.5|2590.5|2584.5|13
1733721000000|2024-12-09 05:10:00|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590|2584|24
1733721300000|2024-12-09 05:15:00|2591|2585|2591.5|2585.5|2591.8|2585.8|2590.5|2584.5|12
1733721600000|2024-12-09 05:20:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591|2585|5
1733721900000|2024-12-09 05:25:00|2591|2585|2591.8|2582.8|2592.5|2585|2590.8|2582.8|6
1733722200000|2024-12-09 05:30:00|2592.3|2583.3|2592.3|2586.3|2593.3|2587.3|2590.5|2582.5|48
1733722500000|2024-12-09 05:35:00|2592|2586|2592.8|2586.8|2594|2588|2592|2586|21
1733722800000|2024-12-09 05:40:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2592.3|2586.3|22
1733723100000|2024-12-09 05:45:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2592.8|2586.8|15
1733723400000|2024-12-09 05:50:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2593|2587|12
1733723700000|2024-12-09 05:55:00|2593|2587|2597.3|2591.3|2597.8|2591.8|2593|2587|35
1733724000000|2024-12-09 06:00:00|2597|2591|2594|2588|2597|2591|2594|2588|73
1733724300000|2024-12-09 06:05:00|2593.8|2587.8|2593.5|2587.5|2594.3|2588.3|2593.3|2587.3|31
1733724600000|2024-12-09 06:10:00|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2593|2587|15
1733724900000|2024-12-09 06:15:00|2593.5|2587.5|2594.5|2588.5|2594.8|2588.8|2593.3|2587.3|21
1733725200000|2024-12-09 06:20:00|2594.3|2588.3|2594|2588|2595|2589|2593.8|2587.8|31
1733725500000|2024-12-09 06:25:00|2593.8|2587.8|2593.5|2587.5|2594.8|2588.8|2593.5|2587.5|18
1733725800000|2024-12-09 06:30:00|2593.8|2587.8|2595|2589|2596|2590|2593.8|2587.8|33
1733726100000|2024-12-09 06:35:00|2594.8|2588.8|2596|2590|2596|2590|2594.5|2588.5|25
1733726400000|2024-12-09 06:40:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2594.5|2588.5|35
1733726700000|2024-12-09 06:45:00|2596|2590|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|13
1733727000000|2024-12-09 06:50:00|2597|2591|2595|2589|2597|2591|2594.8|2588.8|18
1733727300000|2024-12-09 06:55:00|2595.3|2589.3|2597|2588|2598|2590.5|2595.3|2588|27
1733727600000|2024-12-09 07:00:00|2596|2587|2596.3|2590.3|2597|2591|2595.5|2587|29
1733727900000|2024-12-09 07:05:00|2596.5|2590.5|2598.5|2592.5|2600.3|2594.3|2596.3|2590.3|30
1733728200000|2024-12-09 07:10:00|2598.3|2592.3|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|15
1733728500000|2024-12-09 07:15:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2598.3|2592.3|10
1733728800000|2024-12-09 07:20:00|2599.3|2593.3|2605.3|2599.3|2606.8|2600.8|2599.3|2593.3|132
1733729100000|2024-12-09 07:25:00|2605.5|2599.5|2614.5|2608.5|2615.3|2609.3|2605.3|2599.3|92
1733729400000|2024-12-09 07:30:00|2614.8|2608.8|2614.5|2608.5|2616.3|2610.3|2610.8|2604.8|70
1733729700000|2024-12-09 07:35:00|2614.8|2608.8|2614.5|2608.5|2617.3|2611.3|2613.8|2607.8|87
1733730000000|2024-12-09 07:40:00|2614.8|2608.8|2613.5|2607.5|2615|2609|2612.8|2606.8|60
1733730300000|2024-12-09 07:45:00|2613.8|2607.8|2615.5|2609.5|2615.8|2609.8|2613.8|2607.8|68
1733730600000|2024-12-09 07:50:00|2615.3|2609.3|2616|2610|2617|2611|2614.5|2608.5|66
1733730900000|2024-12-09 07:55:00|2615.8|2609.8|2618.9|2612.9|2620.5|2614.5|2615|2609|82
1733731200000|2024-12-09 08:00:00|2619.9|2613.9|2615.5|2609.5|2620.4|2614.4|2612.5|2606.5|144
1733731500000|2024-12-09 08:05:00|2616.3|2610.3|2618|2612|2621.5|2615.5|2615|2609|107
1733731800000|2024-12-09 08:10:00|2618.3|2612.3|2620.5|2614.5|2621.3|2615.3|2616|2610|106
1733732100000|2024-12-09 08:15:00|2620.3|2614.3|2621.3|2615.3|2622|2616|2620|2614|55
1733732400000|2024-12-09 08:20:00|2621|2615|2625.3|2619.3|2625.3|2619.3|2620.5|2614.5|49
1733732700000|2024-12-09 08:25:00|2625.5|2619.5|2621.3|2615.3|2626|2620|2621|2615|75
1733733000000|2024-12-09 08:30:00|2621|2615|2622.8|2616.8|2623|2617|2619|2613|85
1733733300000|2024-12-09 08:35:00|2623|2617|2622.8|2616.8|2623.5|2617.5|2622.3|2616.3|29
1733733600000|2024-12-09 08:40:00|2623|2617|2623|2617|2623.3|2617.3|2622.8|2616.8|23
1733733900000|2024-12-09 08:45:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.5|2616.5|40
1733734200000|2024-12-09 08:50:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622|2616|41
1733734500000|2024-12-09 08:55:00|2622.8|2616.8|2622.8|2616.8|2623.3|2617.3|2621.8|2615.8|39
1733734800000|2024-12-09 09:00:00|2623|2617|2622|2616|2623|2617|2619|2613|96
1733735100000|2024-12-09 09:05:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2619.8|2613.8|61
1733735400000|2024-12-09 09:10:00|2621.5|2615.5|2621.5|2615.5|2622.3|2616.3|2619.8|2613.8|34
1733735700000|2024-12-09 09:15:00|2621.8|2615.8|2622|2616|2623.5|2617.5|2621.8|2615.8|60
1733736000000|2024-12-09 09:20:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2619.8|2613.8|46
1733736300000|2024-12-09 09:25:00|2621.5|2615.5|2621|2615|2622|2616|2620.3|2614.3|39
1733736600000|2024-12-09 09:30:00|2620.8|2614.8|2617.3|2611.3|2620.8|2614.8|2616.8|2610.8|46
1733736900000|2024-12-09 09:35:00|2617.5|2611.5|2616.8|2610.8|2618.3|2612.3|2615.3|2609.3|51
1733737200000|2024-12-09 09:40:00|2617|2611|2615.5|2609.5|2617|2611|2615.3|2609.3|38
1733737500000|2024-12-09 09:45:00|2615.3|2609.3|2617.3|2611.3|2617.3|2611.3|2615|2609|31
1733737800000|2024-12-09 09:50:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2614.8|2608.8|42
1733738100000|2024-12-09 09:55:00|2617.8|2611.8|2615.5|2609.5|2617.8|2611.8|2615.3|2609.3|29
1733738400000|2024-12-09 10:00:00|2615.8|2609.8|2612.5|2606.5|2615.8|2609.8|2611.1|2605.1|51
1733738700000|2024-12-09 10:05:00|2612.3|2606.3|2610|2604|2612.3|2606.3|2606.5|2600.5|59
1733739000000|2024-12-09 10:10:00|2610.3|2604.3|2607.3|2601.3|2611|2605|2605.5|2599.5|55
1733739300000|2024-12-09 10:15:00|2607.5|2601.5|2608|2602|2608.8|2602.8|2606.3|2600.3|50
1733739600000|2024-12-09 10:20:00|2608.3|2602.3|2607.8|2601.8|2608.8|2602.8|2607.8|2601.8|21
1733739900000|2024-12-09 10:25:00|2607|2601|2605.8|2599.8|2607|2601|2605.8|2599.8|32
1733740200000|2024-12-09 10:30:00|2606|2600|2606.3|2600.3|2606.3|2600.3|2604.5|2598.5|31
1733740500000|2024-12-09 10:35:00|2606.8|2600.8|2604.5|2598.5|2607.3|2601.3|2604.3|2598.3|39
1733740800000|2024-12-09 10:40:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2602.3|2596.3|25
1733741100000|2024-12-09 10:45:00|2602.5|2596.5|2602.3|2596.3|2603|2597|2602|2596|17
1733741400000|2024-12-09 10:50:00|2601.3|2595.3|2603.5|2597.5|2604.5|2598.5|2601.3|2595.3|38
1733741700000|2024-12-09 10:55:00|2603.3|2597.3|2603.5|2597.5|2604.8|2598.8|2602.8|2596.8|26
1733742000000|2024-12-09 11:00:00|2603.8|2597.8|2606.3|2600.3|2606.3|2600.3|2603.5|2597.5|32
1733742300000|2024-12-09 11:05:00|2606|2600|2603.8|2597.8|2606|2600|2603.8|2597.8|21
1733742600000|2024-12-09 11:10:00|2604|2598|2605.3|2599.3|2606.3|2600.3|2604|2598|30
1733742900000|2024-12-09 11:15:00|2605|2599|2605.3|2599.3|2606|2600|2604.8|2598.8|12
1733743200000|2024-12-09 11:20:00|2605.5|2599.5|2604.5|2598.5|2606|2600|2603.8|2597.8|22
1733743500000|2024-12-09 11:25:00|2604.8|2598.8|2603.8|2597.8|2605.3|2599.3|2603.8|2597.8|25
1733743800000|2024-12-09 11:30:00|2603.5|2597.5|2605.3|2599.3|2605.5|2599.5|2603.3|2597.3|25
1733744100000|2024-12-09 11:35:00|2605|2599|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|18
1733744400000|2024-12-09 11:40:00|2605|2599|2604|2598|2605.3|2599.3|2603.8|2597.8|19
1733744700000|2024-12-09 11:45:00|2604.3|2598.3|2604.8|2598.8|2605|2599|2604|2598|17
1733745000000|2024-12-09 11:50:00|2605|2599|2605|2599|2605.3|2599.3|2604.8|2598.8|29
1733745300000|2024-12-09 11:55:00|2604.8|2598.8|2604.8|2598.8|2605.5|2599.5|2604.8|2598.8|21
1733745600000|2024-12-09 12:00:00|2604.5|2598.5|2603.8|2597.8|2605.3|2599.3|2603.3|2597.3|52
1733745900000|2024-12-09 12:05:00|2603.5|2597.5|2603.5|2597.5|2604.3|2598.3|2603.3|2597.3|17
1733746200000|2024-12-09 12:10:00|2603.3|2597.3|2603.5|2597.5|2604|2598|2603|2597|25
1733746500000|2024-12-09 12:15:00|2603.8|2597.8|2603.5|2597.5|2604.5|2598.5|2603.3|2597.3|18
1733746800000|2024-12-09 12:20:00|2603.8|2597.8|2604.3|2598.3|2604.8|2598.8|2603.3|2597.3|15
1733747100000|2024-12-09 12:25:00|2604.5|2598.5|2603.3|2597.3|2604.8|2598.8|2603.3|2597.3|24
1733747400000|2024-12-09 12:30:00|2603.5|2597.5|2604.3|2598.3|2605.3|2599.3|2603.5|2597.5|46
1733747700000|2024-12-09 12:35:00|2604|2598|2605.3|2599.3|2605.3|2599.3|2603|2597|41
1733748000000|2024-12-09 12:40:00|2605.5|2599.5|2603.3|2597.3|2606.3|2600.3|2602.8|2596.8|27
1733748300000|2024-12-09 12:45:00|2603|2597|2600.3|2594.3|2603.3|2597.3|2599.3|2593.3|32
1733748600000|2024-12-09 12:50:00|2599.8|2593.8|2601.8|2595.8|2601.8|2595.8|2598.8|2592.8|48
1733748900000|2024-12-09 12:55:00|2602|2596|2598.9|2592.9|2602.8|2596.8|2594.8|2588.8|137
1733749200000|2024-12-09 13:00:00|2598.6|2592.6|2609.5|2603.5|2609.5|2603.5|2598.6|2592.6|293
1733749500000|2024-12-09 13:05:00|2609.8|2603.8|2611|2605|2611|2605|2608.5|2602.5|97
1733749800000|2024-12-09 13:10:00|2611.3|2605.3|2611.5|2605.5|2615|2609|2610.5|2604.5|118
1733750100000|2024-12-09 13:15:00|2611.8|2605.8|2608.5|2602.5|2612|2606|2608.3|2602.3|56
1733750400000|2024-12-09 13:20:00|2608.8|2602.8|2607.5|2601.5|2609.3|2603.3|2606|2600|56
1733750700000|2024-12-09 13:25:00|2607.8|2601.8|2609.3|2603.3|2610|2604|2607.5|2601.5|64
1733751000000|2024-12-09 13:30:00|2609.5|2603.5|2610.3|2604.3|2612|2606|2609.5|2603.5|60
1733751300000|2024-12-09 13:35:00|2610|2604|2611|2605|2611|2605|2609.8|2603.8|50
1733751600000|2024-12-09 13:40:00|2611.3|2605.3|2612.5|2606.5|2614.8|2608.8|2611.3|2605.3|57
1733751900000|2024-12-09 13:45:00|2612.3|2606.3|2615|2609|2615.8|2609.8|2612.3|2606.3|33
1733752200000|2024-12-09 13:50:00|2613.8|2607.8|2612.8|2606.8|2615|2609|2612.8|2606.8|40
1733752500000|2024-12-09 13:55:00|2612.5|2606.5|2614|2608|2614|2608|2612|2606|56
1733752800000|2024-12-09 14:00:00|2613.8|2607.8|2615.3|2609.3|2617.5|2611.5|2613.3|2607.3|69
1733753100000|2024-12-09 14:05:00|2615|2609|2613.5|2607.5|2615.3|2609.3|2612|2606|55
1733753400000|2024-12-09 14:10:00|2613.3|2607.3|2614.3|2608.3|2614.3|2608.3|2611.8|2605.8|49
1733753700000|2024-12-09 14:15:00|2614|2608|2614.8|2608.8|2614.8|2608.8|2613.8|2607.8|39
1733754000000|2024-12-09 14:20:00|2614.5|2608.5|2615.8|2609.8|2616|2610|2614.5|2608.5|26
1733754300000|2024-12-09 14:25:00|2616|2610|2615.8|2609.8|2617.8|2611.8|2615.5|2609.5|35
1733754600000|2024-12-09 14:30:00|2615.5|2609.5|2617|2611|2617|2611|2615.5|2609.5|65
1733754900000|2024-12-09 14:35:00|2617.3|2611.3|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|54
1733755200000|2024-12-09 14:40:00|2616.8|2610.8|2615.8|2609.8|2617.8|2611.8|2615.8|2609.8|53
1733755500000|2024-12-09 14:45:00|2616|2610|2615.8|2609.8|2618|2612|2615.8|2609.8|34
1733755800000|2024-12-09 14:50:00|2616|2610|2616.3|2610.3|2618|2612|2616|2610|41
1733756100000|2024-12-09 14:55:00|2616.5|2610.5|2617.3|2611.3|2618|2612|2616.5|2610.5|69
1733756400000|2024-12-09 15:00:00|2617.5|2611.5|2617.8|2611.8|2618|2612|2615.5|2609.5|54
1733756700000|2024-12-09 15:05:00|2618|2612|2617.5|2611.5|2619.5|2613.5|2616.8|2610.8|83
1733757000000|2024-12-09 15:10:00|2617.3|2611.3|2616.8|2610.8|2618|2612|2616.5|2610.5|64
1733757300000|2024-12-09 15:15:00|2616.5|2610.5|2612.5|2606.5|2616.5|2610.5|2612|2606|65
1733757600000|2024-12-09 15:20:00|2612.8|2606.8|2614.8|2608.8|2614.8|2608.8|2611.8|2605.8|51
1733757900000|2024-12-09 15:25:00|2614.5|2608.5|2613|2607|2615|2609|2612.3|2606.3|59
1733758200000|2024-12-09 15:30:00|2613.3|2607.3|2613.8|2607.8|2614.5|2608.5|2612.5|2606.5|54
1733758500000|2024-12-09 15:35:00|2613.5|2607.5|2613.8|2607.8|2614.5|2608.5|2612.8|2606.8|60
1733758800000|2024-12-09 15:40:00|2613.5|2607.5|2616|2610|2616.5|2610.5|2612.8|2606.8|45
1733759100000|2024-12-09 15:45:00|2615.3|2609.3|2612|2606|2616.5|2610.5|2611|2605|91
1733759400000|2024-12-09 15:50:00|2611.8|2605.8|2609.5|2603.5|2612.5|2606.5|2609.3|2603.3|100
1733759700000|2024-12-09 15:55:00|2609.3|2603.3|2605.8|2599.8|2609.8|2603.8|2603.5|2597.5|114
1733760000000|2024-12-09 16:00:00|2606.3|2600.3|2605|2599|2608.8|2602.8|2605|2599|68
1733760300000|2024-12-09 16:05:00|2605.3|2599.3|2600.8|2594.8|2606.5|2600.5|2597.6|2591.6|85
1733760600000|2024-12-09 16:10:00|2600.5|2594.5|2599.5|2593.5|2602.5|2596.5|2598.8|2592.8|66
1733760900000|2024-12-09 16:15:00|2599.3|2593.3|2599.8|2593.8|2600.5|2594.5|2597.3|2591.3|99
1733761200000|2024-12-09 16:20:00|2599|2593|2596.5|2590.5|2599|2593|2594.6|2588.6|75
1733761500000|2024-12-09 16:25:00|2596.3|2590.3|2592.5|2586.5|2596.3|2590.3|2589|2583|189
1733761800000|2024-12-09 16:30:00|2592.8|2586.8|2592.3|2586.3|2594.5|2588.5|2591.5|2585.5|53
1733762100000|2024-12-09 16:35:00|2592.5|2586.5|2593.8|2587.8|2594.8|2588.8|2592.3|2586.3|34
1733762400000|2024-12-09 16:40:00|2593.5|2587.5|2592.3|2586.3|2594|2588|2591.8|2585.8|62
1733762700000|2024-12-09 16:45:00|2592|2586|2594.8|2588.8|2595.5|2589.5|2592|2586|71
1733763000000|2024-12-09 16:50:00|2595|2589|2595.5|2589.5|2596.3|2590.3|2594|2588|43
1733763300000|2024-12-09 16:55:00|2595.8|2589.8|2596|2590|2596.3|2590.3|2595|2589|16
1733763600000|2024-12-09 17:00:00|2595.8|2589.8|2595.8|2589.8|2596.8|2590.8|2595.3|2589.3|25
1733763900000|2024-12-09 17:05:00|2595.5|2589.5|2595.3|2589.3|2596.3|2590.3|2595.3|2589.3|20
1733764200000|2024-12-09 17:10:00|2595.8|2589.8|2594.5|2588.5|2595.8|2589.8|2594.3|2588.3|21
1733764500000|2024-12-09 17:15:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2593.8|2587.8|16
1733764800000|2024-12-09 17:20:00|2594.3|2588.3|2593.8|2587.8|2594.5|2588.5|2593.5|2587.5|22
1733765100000|2024-12-09 17:25:00|2593.5|2587.5|2594.5|2588.5|2594.8|2588.8|2593.5|2587.5|20
1733765400000|2024-12-09 17:30:00|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|7
1733765700000|2024-12-09 17:35:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|23
1733766000000|2024-12-09 17:40:00|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594|2588|35
1733766300000|2024-12-09 17:45:00|2594|2588|2593.3|2587.3|2594.3|2588.3|2593|2587|28
1733766600000|2024-12-09 17:50:00|2593|2587|2596|2590|2596.8|2590.8|2592.5|2586.5|26
1733766900000|2024-12-09 17:55:00|2596.3|2590.3|2597|2591|2597.8|2591.8|2595.8|2589.8|24
1733767200000|2024-12-09 18:00:00|2596.8|2590.8|2597|2591|2597|2591|2596|2590|30
1733767500000|2024-12-09 18:05:00|2597.3|2591.3|2599.5|2593.5|2599.6|2593.6|2597|2591|11
1733767800000|2024-12-09 18:10:00|2599.8|2593.8|2599.8|2593.8|2602|2596|2599.8|2593.8|17
1733768100000|2024-12-09 18:15:00|2600.3|2594.3|2599.8|2593.8|2600.5|2594.5|2599.8|2593.8|7
1733768400000|2024-12-09 18:20:00|2600|2594|2601.5|2595.5|2601.5|2595.5|2599.8|2593.8|7
1733768700000|2024-12-09 18:25:00|2601.8|2595.8|2601|2595|2602.3|2596.3|2600.8|2594.8|13
1733769000000|2024-12-09 18:30:00|2600|2594|2599.8|2593.8|2601|2595|2599.8|2593.8|11
1733769300000|2024-12-09 18:35:00|2600.3|2594.3|2601.3|2595.3|2602|2596|2600|2594|23
1733769600000|2024-12-09 18:40:00|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2600.5|2594.5|6
1733769900000|2024-12-09 18:45:00|2600.3|2594.3|2601|2595|2601|2595|2600|2594|10
1733770200000|2024-12-09 18:50:00|2601.3|2595.3|2600.8|2594.8|2602.5|2596.5|2600.5|2594.5|22
1733770500000|2024-12-09 18:55:00|2605.3|2590.3|2605|2590|2605.3|2590.3|2605|2590|2
1733792400000|2024-12-10 01:00:00|2599.3|2593.3|2599.6|2593.6|2601.6|2595.6|2598.9|2592.9|52
1733792700000|2024-12-10 01:05:00|2599.4|2593.4|2602|2596|2602|2596|2599.4|2593.4|34
1733793000000|2024-12-10 01:10:00|2602.3|2596.3|2602.3|2596.3|2603.3|2597.3|2601|2595|27
1733793300000|2024-12-10 01:15:00|2602.5|2596.5|2602.3|2596.3|2603.8|2597.8|2602|2596|43
1733793600000|2024-12-10 01:20:00|2601.8|2595.8|2601|2595|2603.3|2597.3|2601|2595|40
1733793900000|2024-12-10 01:25:00|2601.3|2595.3|2601.8|2595.8|2603.5|2597.5|2601|2595|38
1733794200000|2024-12-10 01:30:00|2601.5|2595.5|2598.5|2592.5|2601.5|2595.5|2597.8|2591.8|70
1733794500000|2024-12-10 01:35:00|2598.3|2592.3|2597.3|2591.3|2599|2593|2597.3|2591.3|23
1733794800000|2024-12-10 01:40:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2595.8|2589.8|27
1733795100000|2024-12-10 01:45:00|2597|2591|2597.8|2591.8|2597.8|2591.8|2595.5|2589.5|31
1733795400000|2024-12-10 01:50:00|2597.5|2591.5|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|17
1733795700000|2024-12-10 01:55:00|2597|2591|2597.5|2591.5|2598|2592|2595.5|2589.5|36
1733796000000|2024-12-10 02:00:00|2597.8|2591.8|2597.8|2591.8|2598.5|2592.5|2596.3|2590.3|52
1733796300000|2024-12-10 02:05:00|2597.5|2591.5|2599.8|2593.8|2600|2594|2597.3|2591.3|41
1733796600000|2024-12-10 02:10:00|2599.5|2593.5|2595.5|2589.5|2600.3|2594.3|2595.3|2589.3|85
1733796900000|2024-12-10 02:15:00|2595.3|2589.3|2595.3|2589.3|2596.5|2590.5|2595|2589|20
1733797200000|2024-12-10 02:20:00|2595|2589|2593.8|2587.8|2595.5|2589.5|2593.8|2587.8|14
1733797500000|2024-12-10 02:25:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2591.3|2585.3|27
1733797800000|2024-12-10 02:30:00|2592.5|2586.5|2593|2587|2595|2589|2592.3|2586.3|96
1733798100000|2024-12-10 02:35:00|2592.8|2586.8|2593|2587|2595.8|2589.8|2592.5|2586.5|63
1733798400000|2024-12-10 02:40:00|2592.8|2586.8|2592|2586|2593.8|2587.8|2591.5|2585.5|53
1733798700000|2024-12-10 02:45:00|2591.8|2585.8|2592|2586|2593.3|2587.3|2591|2585|65
1733799000000|2024-12-10 02:50:00|2591.8|2585.8|2590.5|2584.5|2592.5|2586.5|2589.5|2583.5|51
1733799300000|2024-12-10 02:55:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2588.5|2582.5|39
1733799600000|2024-12-10 03:00:00|2590|2584|2588.8|2582.8|2590|2584|2588|2582|43
1733799900000|2024-12-10 03:05:00|2588.5|2582.5|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|58
1733800200000|2024-12-10 03:10:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|19
1733800500000|2024-12-10 03:15:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|18
1733800800000|2024-12-10 03:20:00|2589|2583|2589.3|2583.3|2590|2584|2588.8|2582.8|28
1733801100000|2024-12-10 03:25:00|2589|2583|2590|2581|2590|2584|2588|2581|22
1733801400000|2024-12-10 03:30:00|2589.8|2580.8|2588.3|2582.3|2589.8|2582.5|2587.3|2580|36
1733801700000|2024-12-10 03:35:00|2588|2582|2589.3|2583.3|2589.3|2583.3|2588|2582|25
1733802000000|2024-12-10 03:40:00|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|8
1733802300000|2024-12-10 03:45:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2589|2583|6
1733802600000|2024-12-10 03:50:00|2589|2583|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|20
1733803200000|2024-12-10 04:00:00|2589|2583|2589.5|2583.5|2589.8|2583.8|2589|2583|15
1733803500000|2024-12-10 04:05:00|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1733803800000|2024-12-10 04:10:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1733804100000|2024-12-10 04:15:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|5
1733804400000|2024-12-10 04:20:00|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|7
1733804700000|2024-12-10 04:25:00|2589.8|2583.8|2589.5|2583.5|2590|2584|2589.5|2583.5|6
1733805000000|2024-12-10 04:30:00|2589.3|2583.3|2589.3|2583.3|2590|2584|2589|2583|8
1733805300000|2024-12-10 04:35:00|2589.5|2583.5|2589.8|2583.8|2590|2584|2589.5|2583.5|20
1733805600000|2024-12-10 04:40:00|2589.5|2583.5|2589.8|2583.8|2590|2584|2589.3|2583.3|12
1733805900000|2024-12-10 04:45:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|6
1733806200000|2024-12-10 04:50:00|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|7
1733806500000|2024-12-10 04:55:00|2589.3|2583.3|2589|2583|2589.5|2583.5|2589|2583|4
1733806800000|2024-12-10 05:00:00|2588.8|2582.8|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|21
1733807100000|2024-12-10 05:05:00|2589|2583|2589|2583|2589.5|2583.5|2588.8|2582.8|12
1733807400000|2024-12-10 05:10:00|2588.8|2582.8|2588.8|2582.8|2589|2583|2588.5|2582.5|9
1733807700000|2024-12-10 05:15:00|2588.5|2582.5|2588|2582|2588.8|2582.8|2587.8|2581.8|7
1733808000000|2024-12-10 05:20:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|14
1733808300000|2024-12-10 05:25:00|2587.8|2581.8|2589.3|2580.3|2589.5|2582.3|2587.5|2580.3|18
1733808600000|2024-12-10 05:30:00|2589|2580|2588.3|2582.3|2590.8|2583|2588|2580|38
1733808900000|2024-12-10 05:35:00|2588.5|2582.5|2588.5|2582.5|2589|2583|2587.8|2581.8|35
1733809200000|2024-12-10 05:40:00|2588.8|2582.8|2588.3|2582.3|2589|2583|2588.3|2582.3|29
1733809500000|2024-12-10 05:45:00|2588|2582|2589.8|2583.8|2590|2584|2587.8|2581.8|39
1733809800000|2024-12-10 05:50:00|2590|2584|2590.5|2584.5|2591|2585|2589.5|2583.5|40
1733810100000|2024-12-10 05:55:00|2590.8|2584.8|2591|2585|2591.5|2585.5|2589.8|2583.8|41
1733810400000|2024-12-10 06:00:00|2590.8|2584.8|2588|2582|2590.8|2584.8|2588|2582|33
1733810700000|2024-12-10 06:05:00|2588.3|2582.3|2587.5|2581.5|2589.8|2583.8|2587.5|2581.5|39
1733811000000|2024-12-10 06:10:00|2587.8|2581.8|2588.3|2582.3|2589.5|2583.5|2585.8|2579.8|124
1733811300000|2024-12-10 06:15:00|2588|2582|2585.5|2579.5|2589.3|2583.3|2584.8|2578.8|141
1733811600000|2024-12-10 06:20:00|2585.3|2579.3|2587|2581|2587|2581|2584|2578|73
1733811900000|2024-12-10 06:25:00|2587.3|2581.3|2589.5|2583.5|2589.8|2583.8|2587.3|2581.3|33
1733812200000|2024-12-10 06:30:00|2589.8|2583.8|2588|2582|2590|2584|2587.8|2581.8|48
1733812500000|2024-12-10 06:35:00|2587.8|2581.8|2590.5|2584.5|2590.5|2584.5|2587.8|2581.8|38
1733812800000|2024-12-10 06:40:00|2590.3|2584.3|2588.8|2582.8|2590.3|2584.3|2587.5|2581.5|57
1733813100000|2024-12-10 06:45:00|2589|2583|2587.3|2581.3|2589.8|2583.8|2587.3|2581.3|55
1733813400000|2024-12-10 06:50:00|2587|2581|2591.3|2585.3|2591.8|2585.8|2586.8|2580.8|97
1733813700000|2024-12-10 06:55:00|2591.8|2585.8|2592.8|2583.8|2593.5|2586.8|2591.3|2583.8|63
1733814000000|2024-12-10 07:00:00|2593.3|2584.3|2588.5|2582.5|2593.3|2585|2588.3|2582.3|24
1733814300000|2024-12-10 07:05:00|2588.8|2582.8|2587.3|2581.3|2588.8|2582.8|2586.8|2580.8|19
1733814600000|2024-12-10 07:10:00|2587|2581|2588.8|2582.8|2589.5|2583.5|2587|2581|17
1733814900000|2024-12-10 07:15:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.5|2581.5|11
1733815200000|2024-12-10 07:20:00|2587.5|2581.5|2589|2583|2589|2583|2587.5|2581.5|17
1733815500000|2024-12-10 07:25:00|2588.8|2582.8|2589|2583|2589|2583|2587.8|2581.8|20
1733815800000|2024-12-10 07:30:00|2589.3|2583.3|2587.8|2581.8|2590.8|2584.8|2586.8|2580.8|49
1733816100000|2024-12-10 07:35:00|2588|2582|2588.5|2582.5|2589.3|2583.3|2587.5|2581.5|27
1733816400000|2024-12-10 07:40:00|2588.3|2582.3|2585.5|2579.5|2588.3|2582.3|2585|2579|23
1733816700000|2024-12-10 07:45:00|2585.3|2579.3|2585.8|2579.8|2586.5|2580.5|2584.3|2578.3|23
1733817000000|2024-12-10 07:50:00|2586|2580|2584.5|2578.5|2586.3|2580.3|2584|2578|19
1733817300000|2024-12-10 07:55:00|2584.3|2578.3|2581.8|2575.8|2584.3|2578.3|2580.5|2574.5|44
1733817600000|2024-12-10 08:00:00|2582.3|2576.3|2575.4|2569.4|2584.1|2578.1|2574|2568|130
1733817900000|2024-12-10 08:05:00|2575.6|2569.6|2578.3|2572.3|2578.9|2572.9|2573.3|2567.3|102
1733818200000|2024-12-10 08:10:00|2578.5|2572.5|2575|2569|2579|2573|2574.5|2568.5|64
1733818500000|2024-12-10 08:15:00|2574.8|2568.8|2575.8|2569.8|2575.8|2569.8|2573.8|2567.8|53
1733818800000|2024-12-10 08:20:00|2576|2570|2577.5|2571.5|2577.8|2571.8|2575.5|2569.5|55
1733819100000|2024-12-10 08:25:00|2577.3|2571.3|2580.5|2574.5|2580.8|2574.8|2577.3|2571.3|50
1733819400000|2024-12-10 08:30:00|2580.8|2574.8|2583.8|2577.8|2583.8|2577.8|2579.5|2573.5|42
1733819700000|2024-12-10 08:35:00|2584|2578|2586.3|2580.3|2586.5|2580.5|2583.5|2577.5|61
1733820000000|2024-12-10 08:40:00|2586.5|2580.5|2588|2582|2589|2583|2586.3|2580.3|82
1733820300000|2024-12-10 08:45:00|2587.8|2581.8|2585.3|2579.3|2587.8|2581.8|2584|2578|59
1733820600000|2024-12-10 08:50:00|2585.5|2579.5|2582.5|2576.5|2586.3|2580.3|2582.5|2576.5|48
1733820900000|2024-12-10 08:55:00|2582.3|2576.3|2582|2576|2583|2577|2581.5|2575.5|44
1733821200000|2024-12-10 09:00:00|2581.8|2575.8|2579.8|2573.8|2582.8|2576.8|2579.3|2573.3|79
1733821500000|2024-12-10 09:05:00|2579.3|2573.3|2581.5|2575.5|2581.5|2575.5|2578.8|2572.8|54
1733821800000|2024-12-10 09:10:00|2581.3|2575.3|2581|2575|2582.3|2576.3|2580.5|2574.5|34
1733822100000|2024-12-10 09:15:00|2580.8|2574.8|2585|2579|2585.3|2579.3|2580.3|2574.3|54
1733822400000|2024-12-10 09:20:00|2585.3|2579.3|2585|2579|2585.5|2579.5|2583.3|2577.3|53
1733822700000|2024-12-10 09:25:00|2584.8|2578.8|2581.5|2575.5|2585.8|2579.8|2581.3|2575.3|73
1733823000000|2024-12-10 09:30:00|2581.3|2575.3|2585.5|2579.5|2585.5|2579.5|2581.3|2575.3|47
1733823300000|2024-12-10 09:35:00|2585.8|2579.8|2585|2579|2586|2580|2583.5|2577.5|40
1733823600000|2024-12-10 09:40:00|2584.8|2578.8|2584.8|2578.8|2585.3|2579.3|2584|2578|36
1733823900000|2024-12-10 09:45:00|2585|2579|2588.5|2582.5|2588.5|2582.5|2584.5|2578.5|34
1733824200000|2024-12-10 09:50:00|2588.8|2582.8|2590.5|2584.5|2590.5|2584.5|2588.3|2582.3|40
1733824500000|2024-12-10 09:55:00|2590.8|2584.8|2590.3|2584.3|2591|2585|2589.8|2583.8|38
1733824800000|2024-12-10 10:00:00|2590|2584|2592.5|2586.5|2594.5|2588.5|2589.8|2583.8|70
1733825100000|2024-12-10 10:05:00|2592.3|2586.3|2594|2588|2594|2588|2591.5|2585.5|54
1733825400000|2024-12-10 10:10:00|2594.3|2588.3|2594.8|2588.8|2596.3|2590.3|2593.3|2587.3|54
1733825700000|2024-12-10 10:15:00|2594.5|2588.5|2591.5|2585.5|2594.8|2588.8|2590.8|2584.8|65
1733826000000|2024-12-10 10:20:00|2591.3|2585.3|2588.3|2582.3|2591.3|2585.3|2588.3|2582.3|43
1733826300000|2024-12-10 10:25:00|2588.8|2582.8|2589.5|2583.5|2590|2584|2588.8|2582.8|29
1733826600000|2024-12-10 10:30:00|2589.3|2583.3|2593.5|2587.5|2593.5|2587.5|2588.8|2582.8|47
1733826900000|2024-12-10 10:35:00|2593.3|2587.3|2593.5|2587.5|2594.8|2588.8|2592.5|2586.5|41
1733827200000|2024-12-10 10:40:00|2593.3|2587.3|2593.5|2587.5|2593.8|2587.8|2592.3|2586.3|21
1733827500000|2024-12-10 10:45:00|2592.8|2586.8|2591.5|2585.5|2593|2587|2590.8|2584.8|39
1733827800000|2024-12-10 10:50:00|2591.3|2585.3|2591.5|2585.5|2592.3|2586.3|2591.3|2585.3|38
1733828100000|2024-12-10 10:55:00|2591.8|2585.8|2590.3|2584.3|2592.3|2586.3|2589.8|2583.8|35
1733828400000|2024-12-10 11:00:00|2590.5|2584.5|2587|2581|2590.8|2584.8|2586.3|2580.3|43
1733828700000|2024-12-10 11:05:00|2587.3|2581.3|2587|2581|2588.8|2582.8|2587|2581|34
1733829000000|2024-12-10 11:10:00|2586.8|2580.8|2586.3|2580.3|2587.8|2581.8|2586.3|2580.3|39
1733829300000|2024-12-10 11:15:00|2586.5|2580.5|2587|2581|2587.5|2581.5|2586.3|2580.3|25
1733829600000|2024-12-10 11:20:00|2587.3|2581.3|2587|2581|2587.8|2581.8|2586|2580|22
1733829900000|2024-12-10 11:25:00|2587.3|2581.3|2587|2581|2588.5|2582.5|2586.8|2580.8|32
1733830200000|2024-12-10 11:30:00|2586.8|2580.8|2590.5|2584.5|2590.8|2584.8|2586.8|2580.8|25
1733830500000|2024-12-10 11:35:00|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2587.8|2581.8|28
1733830800000|2024-12-10 11:40:00|2591.8|2585.8|2591.5|2585.5|2592.5|2586.5|2590|2584|32
1733831100000|2024-12-10 11:45:00|2591.8|2585.8|2589.3|2583.3|2592.3|2586.3|2589|2583|24
1733831400000|2024-12-10 11:50:00|2589.5|2583.5|2590.8|2584.8|2590.8|2584.8|2588.5|2582.5|33
1733831700000|2024-12-10 11:55:00|2591|2585|2589|2583|2591.3|2585.3|2587.8|2581.8|47
1733832000000|2024-12-10 12:00:00|2589.3|2583.3|2590.3|2584.3|2590.5|2584.5|2589.3|2583.3|21
1733832300000|2024-12-10 12:05:00|2590.5|2584.5|2590|2584|2591.5|2585.5|2589.8|2583.8|26
1733832600000|2024-12-10 12:10:00|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589|2583|20
1733832900000|2024-12-10 12:15:00|2589.5|2583.5|2588.5|2582.5|2590.8|2584.8|2588.3|2582.3|27
1733833200000|2024-12-10 12:20:00|2588.8|2582.8|2588.5|2582.5|2589.5|2583.5|2588|2582|36
1733833500000|2024-12-10 12:25:00|2588.8|2582.8|2588.5|2582.5|2590.3|2584.3|2588|2582|29
1733833800000|2024-12-10 12:30:00|2588.3|2582.3|2586|2580|2588.3|2582.3|2585.5|2579.5|39
1733834100000|2024-12-10 12:35:00|2585.8|2579.8|2585.5|2579.5|2586|2580|2583.8|2577.8|26
1733834400000|2024-12-10 12:40:00|2585.3|2579.3|2584.5|2578.5|2586.3|2580.3|2583.5|2577.5|27
1733834700000|2024-12-10 12:45:00|2584.8|2578.8|2586.5|2580.5|2586.5|2580.5|2584.5|2578.5|28
1733835000000|2024-12-10 12:50:00|2586.3|2580.3|2588.8|2582.8|2589.8|2583.8|2586.3|2580.3|45
1733835300000|2024-12-10 12:55:00|2589|2583|2595.8|2589.8|2596.8|2590.8|2588.5|2582.5|88
1733835600000|2024-12-10 13:00:00|2595.5|2589.5|2596.5|2590.5|2599.3|2593.3|2593|2587|124
1733835900000|2024-12-10 13:05:00|2596.3|2590.3|2596.3|2590.3|2597.3|2591.3|2595.3|2589.3|82
1733836200000|2024-12-10 13:10:00|2596|2590|2596|2590|2598.8|2592.8|2595.8|2589.8|71
1733836500000|2024-12-10 13:15:00|2595.8|2589.8|2595.3|2589.3|2599|2593|2594.8|2588.8|72
1733836800000|2024-12-10 13:20:00|2595|2589|2594.5|2588.5|2596.3|2590.3|2594|2588|46
1733837100000|2024-12-10 13:25:00|2594.8|2588.8|2595.8|2589.8|2597.5|2591.5|2594.8|2588.8|56
1733837400000|2024-12-10 13:30:00|2596|2590|2596|2590|2597.3|2591.3|2595.3|2589.3|76
1733837700000|2024-12-10 13:35:00|2596.3|2590.3|2599.5|2593.5|2599.8|2593.8|2595.3|2589.3|48
1733838000000|2024-12-10 13:40:00|2599.3|2593.3|2598.8|2592.8|2600.8|2594.8|2598.8|2592.8|30
1733838300000|2024-12-10 13:45:00|2599.3|2593.3|2604.5|2598.5|2606|2600|2599|2593|55
1733838600000|2024-12-10 13:50:00|2604.3|2598.3|2602.5|2596.5|2605|2599|2602|2596|64
1733838900000|2024-12-10 13:55:00|2602.3|2596.3|2601.3|2595.3|2603|2597|2600.3|2594.3|57
1733839200000|2024-12-10 14:00:00|2601.5|2595.5|2602.5|2596.5|2603.3|2597.3|2601|2595|66
1733839500000|2024-12-10 14:05:00|2602.3|2596.3|2601.8|2595.8|2604.3|2598.3|2601.8|2595.8|53
1733839800000|2024-12-10 14:10:00|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2600.5|2594.5|54
1733840100000|2024-12-10 14:15:00|2603|2597|2603.3|2597.3|2603.8|2597.8|2600.8|2594.8|80
1733840400000|2024-12-10 14:20:00|2603|2597|2602.3|2596.3|2603.3|2597.3|2601.5|2595.5|45
1733840700000|2024-12-10 14:25:00|2602|2596|2601|2595|2602|2596|2600.8|2594.8|31
1733841000000|2024-12-10 14:30:00|2601.3|2595.3|2601.5|2595.5|2602.5|2596.5|2600.5|2594.5|95
1733841300000|2024-12-10 14:35:00|2601.8|2595.8|2600.5|2594.5|2602.3|2596.3|2598.5|2592.5|95
1733841600000|2024-12-10 14:40:00|2600.8|2594.8|2602|2596|2602.8|2596.8|2600.3|2594.3|81
1733841900000|2024-12-10 14:45:00|2601.8|2595.8|2602.5|2596.5|2604.3|2598.3|2600.3|2594.3|78
1733842200000|2024-12-10 14:50:00|2602.3|2596.3|2599.5|2593.5|2602.3|2596.3|2598|2592|72
1733842500000|2024-12-10 14:55:00|2599.8|2593.8|2602|2596|2602|2596|2598.8|2592.8|63
1733842800000|2024-12-10 15:00:00|2602.3|2596.3|2602.3|2596.3|2603|2597|2600|2594|67
1733843100000|2024-12-10 15:05:00|2602.8|2596.8|2603.5|2597.5|2605.3|2599.3|2601.8|2595.8|74
1733843400000|2024-12-10 15:10:00|2603.8|2597.8|2606.3|2600.3|2607.5|2601.5|2603.3|2597.3|57
1733843700000|2024-12-10 15:15:00|2606.8|2600.8|2610.3|2604.3|2611.8|2605.8|2606.5|2600.5|137
1733844000000|2024-12-10 15:20:00|2610|2604|2610.5|2604.5|2611.3|2605.3|2609|2603|71
1733844300000|2024-12-10 15:25:00|2610.3|2604.3|2610.5|2604.5|2611.8|2605.8|2610|2604|46
1733844600000|2024-12-10 15:30:00|2610.8|2604.8|2611|2605|2613.8|2607.8|2610.3|2604.3|68
1733844900000|2024-12-10 15:35:00|2611.3|2605.3|2612.8|2606.8|2614.3|2608.3|2611.3|2605.3|59
1733845200000|2024-12-10 15:40:00|2613|2607|2615|2609|2615.5|2609.5|2612.5|2606.5|63
1733845500000|2024-12-10 15:45:00|2615.3|2609.3|2613.8|2607.8|2616|2610|2613.8|2607.8|58
1733845800000|2024-12-10 15:50:00|2614|2608|2611.5|2605.5|2614.8|2608.8|2610.5|2604.5|60
1733846100000|2024-12-10 15:55:00|2611.8|2605.8|2612.3|2606.3|2612.5|2606.5|2610.5|2604.5|49
1733846400000|2024-12-10 16:00:00|2612.5|2606.5|2611|2605|2614.8|2608.8|2611|2605|52
1733846700000|2024-12-10 16:05:00|2611.3|2605.3|2609.8|2603.8|2611.3|2605.3|2608.5|2602.5|50
1733847000000|2024-12-10 16:10:00|2610|2604|2614.5|2608.5|2615|2609|2609.8|2603.8|86
1733847300000|2024-12-10 16:15:00|2614.8|2608.8|2616.8|2610.8|2617.5|2611.5|2614.3|2608.3|128
1733847600000|2024-12-10 16:20:00|2617|2611|2611.5|2605.5|2617.5|2611.5|2611.3|2605.3|71
1733847900000|2024-12-10 16:25:00|2611.3|2605.3|2613|2607|2613.3|2607.3|2610.3|2604.3|137
1733848200000|2024-12-10 16:30:00|2612.8|2606.8|2613.5|2607.5|2614|2608|2611.8|2605.8|43
1733848500000|2024-12-10 16:35:00|2613.3|2607.3|2613.5|2607.5|2614.3|2608.3|2611.8|2605.8|58
1733848800000|2024-12-10 16:40:00|2613.3|2607.3|2614.3|2608.3|2615.3|2609.3|2610.8|2604.8|70
1733849100000|2024-12-10 16:45:00|2614|2608|2614|2608|2614.8|2608.8|2613.3|2607.3|15
1733849400000|2024-12-10 16:50:00|2613.8|2607.8|2614.3|2608.3|2615.3|2609.3|2613.3|2607.3|33
1733849700000|2024-12-10 16:55:00|2614|2608|2615|2609|2615.8|2609.8|2613.8|2607.8|28
1733850000000|2024-12-10 17:00:00|2614.8|2608.8|2614.5|2608.5|2615.3|2609.3|2614|2608|20
1733850300000|2024-12-10 17:05:00|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.3|2607.3|17
1733850600000|2024-12-10 17:10:00|2614|2608|2615.3|2609.3|2616.3|2610.3|2614|2608|30
1733850900000|2024-12-10 17:15:00|2615|2609|2616|2610|2616.8|2610.8|2615|2609|8
1733851200000|2024-12-10 17:20:00|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616|2610|13
1733851500000|2024-12-10 17:25:00|2616.5|2610.5|2615|2609|2616.5|2610.5|2615|2609|13
1733851800000|2024-12-10 17:30:00|2614.8|2608.8|2617.3|2611.3|2618|2612|2614.5|2608.5|37
1733852100000|2024-12-10 17:35:00|2617|2611|2618.5|2612.5|2619|2613|2617|2611|17
1733852400000|2024-12-10 17:40:00|2618.8|2612.8|2621|2615|2621.5|2615.5|2618.5|2612.5|21
1733852700000|2024-12-10 17:45:00|2620.8|2614.8|2620|2614|2621.5|2615.5|2619.5|2613.5|33
1733853000000|2024-12-10 17:50:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.8|2613.8|16
1733853300000|2024-12-10 17:55:00|2619.8|2613.8|2620.3|2614.3|2621|2615|2619.8|2613.8|22
1733853600000|2024-12-10 18:00:00|2620.5|2614.5|2620.5|2614.5|2621.5|2615.5|2620.3|2614.3|10
1733853900000|2024-12-10 18:05:00|2620.3|2614.3|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|9
1733854200000|2024-12-10 18:10:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|5
1733854500000|2024-12-10 18:15:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2619.8|2613.8|7
1733854800000|2024-12-10 18:20:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1733855100000|2024-12-10 18:25:00|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1733855400000|2024-12-10 18:30:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|4
1733855700000|2024-12-10 18:35:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1733856000000|2024-12-10 18:40:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.5|2612.5|6
1733856300000|2024-12-10 18:45:00|2619|2613|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|9
1733856600000|2024-12-10 18:50:00|2618.5|2612.5|2619|2613|2619|2613|2618.3|2612.3|8
1733856900000|2024-12-10 18:55:00|2619.5|2613.5|2623.5|2608.5|2624|2613.5|2619.5|2608.5|3
1733878800000|2024-12-11 01:00:00|2617.5|2611.5|2616.1|2610.1|2618|2612|2614.9|2608.9|49
1733879100000|2024-12-11 01:05:00|2616.4|2610.4|2618|2612|2618|2612|2615.6|2609.6|50
1733879400000|2024-12-11 01:10:00|2617.8|2611.8|2616.8|2610.8|2618.3|2612.3|2616.3|2610.3|19
1733879700000|2024-12-11 01:15:00|2617|2611|2617.3|2611.3|2619.8|2613.8|2617|2611|37
1733880000000|2024-12-11 01:20:00|2617.5|2611.5|2619.5|2613.5|2619.8|2613.8|2617|2611|24
1733880300000|2024-12-11 01:25:00|2619.3|2613.3|2617.5|2611.5|2619.3|2613.3|2616.5|2610.5|44
1733880600000|2024-12-11 01:30:00|2617.8|2611.8|2620.4|2614.4|2620.9|2614.9|2617|2611|290
1733880900000|2024-12-11 01:35:00|2620.5|2614.5|2621.5|2615.5|2621.8|2615.8|2619.6|2613.6|161
1733881200000|2024-12-11 01:40:00|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.3|2615.3|21
1733881500000|2024-12-11 01:45:00|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|54
1733881800000|2024-12-11 01:50:00|2622|2616|2622.5|2616.5|2623|2617|2622|2616|54
1733882100000|2024-12-11 01:55:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2621.8|2615.8|48
1733882400000|2024-12-11 02:00:00|2622.3|2616.3|2620.8|2614.8|2623|2617|2619.8|2613.8|43
1733882700000|2024-12-11 02:05:00|2621|2615|2622.5|2616.5|2622.8|2616.8|2620.8|2614.8|52
1733883000000|2024-12-11 02:10:00|2622.3|2616.3|2621.8|2615.8|2623|2617|2621.3|2615.3|47
1733883300000|2024-12-11 02:15:00|2622|2616|2622.8|2616.8|2622.8|2616.8|2621.3|2615.3|23
1733883600000|2024-12-11 02:20:00|2623|2617|2622.8|2616.8|2623|2617|2622|2616|26
1733883900000|2024-12-11 02:25:00|2622.5|2616.5|2622|2616|2622.8|2616.8|2620.5|2614.5|36
1733884200000|2024-12-11 02:30:00|2622.3|2616.3|2622.5|2616.5|2623|2617|2621.3|2615.3|58
1733884500000|2024-12-11 02:35:00|2622.3|2616.3|2621.3|2615.3|2622.8|2616.8|2621|2615|61
1733884800000|2024-12-11 02:40:00|2621.5|2615.5|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|121
1733885100000|2024-12-11 02:45:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.3|2615.3|92
1733885400000|2024-12-11 02:50:00|2622.3|2616.3|2622|2616|2622.8|2616.8|2621.5|2615.5|132
1733885700000|2024-12-11 02:55:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622|2616|62
1733886000000|2024-12-11 03:00:00|2622.3|2616.3|2623.5|2617.5|2624|2618|2622.3|2616.3|43
1733886300000|2024-12-11 03:05:00|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2622|2616|97
1733886600000|2024-12-11 03:10:00|2623.5|2617.5|2625.8|2619.8|2626|2620|2622.8|2616.8|95
1733886900000|2024-12-11 03:15:00|2625.5|2619.5|2627|2621|2627.5|2621.5|2625.5|2619.5|52
1733887200000|2024-12-11 03:20:00|2626.8|2620.8|2626.5|2620.5|2627|2621|2626|2620|42
1733887500000|2024-12-11 03:25:00|2626.3|2620.3|2626.3|2617.3|2627|2620.5|2625.5|2617.3|29
1733887800000|2024-12-11 03:30:00|2626|2617|2623.5|2617.5|2626|2618.3|2623|2616.5|19
1733888100000|2024-12-11 03:35:00|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2622|2616|32
1733888400000|2024-12-11 03:40:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|15
1733888700000|2024-12-11 03:45:00|2623.8|2617.8|2624.5|2618.5|2626.3|2620.3|2623.3|2617.3|22
1733889000000|2024-12-11 03:50:00|2624.3|2618.3|2624|2618|2624.5|2618.5|2624|2618|10
1733889300000|2024-12-11 03:55:00|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.3|2617.3|17
1733889600000|2024-12-11 04:00:00|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2622.5|2616.5|22
1733889900000|2024-12-11 04:05:00|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.3|2617.3|13
1733890200000|2024-12-11 04:10:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|7
1733890500000|2024-12-11 04:15:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|4
1733890800000|2024-12-11 04:20:00|2622.8|2616.8|2617.5|2611.5|2622.8|2616.8|2617.5|2611.5|26
1733891100000|2024-12-11 04:25:00|2617.3|2611.3|2616|2610|2617.3|2611.3|2615.3|2609.3|26
1733891400000|2024-12-11 04:30:00|2615.8|2609.8|2615.5|2609.5|2616|2610|2615.3|2609.3|12
1733891700000|2024-12-11 04:35:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|13
1733892000000|2024-12-11 04:40:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2615.5|2609.5|12
1733892300000|2024-12-11 04:45:00|2615.8|2609.8|2617|2611|2617.3|2611.3|2615.5|2609.5|17
1733892600000|2024-12-11 04:50:00|2617.3|2611.3|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|15
1733892900000|2024-12-11 04:55:00|2616|2610|2617|2611|2617|2611|2616|2610|18
1733893200000|2024-12-11 05:00:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.8|2609.8|21
1733893500000|2024-12-11 05:05:00|2615.8|2609.8|2616|2610|2616.5|2610.5|2615.8|2609.8|12
1733893800000|2024-12-11 05:10:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2614.5|2608.5|17
1733894100000|2024-12-11 05:15:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.5|2608.5|19
1733894400000|2024-12-11 05:20:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1733894700000|2024-12-11 05:25:00|2614.3|2608.3|2616.5|2607.5|2616.5|2608.8|2614.3|2607|22
1733895000000|2024-12-11 05:30:00|2616|2607|2613|2607|2617.3|2609|2612.5|2606.3|73
1733895300000|2024-12-11 05:35:00|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2611.3|2605.3|62
1733895600000|2024-12-11 05:40:00|2613.5|2607.5|2614.5|2608.5|2615.5|2609.5|2613.5|2607.5|48
1733895900000|2024-12-11 05:45:00|2614.3|2608.3|2615|2609|2616|2610|2612.8|2606.8|26
1733896200000|2024-12-11 05:50:00|2615.3|2609.3|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|32
1733896500000|2024-12-11 05:55:00|2615.5|2609.5|2614.8|2608.8|2616.5|2610.5|2614.8|2608.8|28
1733896800000|2024-12-11 06:00:00|2614.5|2608.5|2615.3|2609.3|2616|2610|2613.8|2607.8|61
1733897100000|2024-12-11 06:05:00|2615.5|2609.5|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|33
1733897400000|2024-12-11 06:10:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2614.3|2608.3|41
1733897700000|2024-12-11 06:15:00|2615.3|2609.3|2613.5|2607.5|2615.3|2609.3|2613.3|2607.3|37
1733898000000|2024-12-11 06:20:00|2613.8|2607.8|2612.5|2606.5|2614.8|2608.8|2611.8|2605.8|49
1733898300000|2024-12-11 06:25:00|2612.8|2606.8|2612.3|2606.3|2613.5|2607.5|2612|2606|32
1733898600000|2024-12-11 06:30:00|2612|2606|2612|2606|2613.3|2607.3|2611.3|2605.3|48
1733898900000|2024-12-11 06:35:00|2612.3|2606.3|2614.3|2608.3|2614.5|2608.5|2612|2606|28
1733899200000|2024-12-11 06:40:00|2614.5|2608.5|2611.5|2605.5|2614.5|2608.5|2611.5|2605.5|23
1733899500000|2024-12-11 06:45:00|2611.8|2605.8|2610|2604|2611.8|2605.8|2609|2603|29
1733899800000|2024-12-11 06:50:00|2610.3|2604.3|2610.5|2604.5|2611|2605|2609|2603|65
1733900100000|2024-12-11 06:55:00|2610.8|2604.8|2613.5|2604.5|2613.8|2606.5|2610.8|2604.3|43
1733900400000|2024-12-11 07:00:00|2614|2605|2611|2605|2614|2606|2610.5|2603|26
1733900700000|2024-12-11 07:05:00|2611.3|2605.3|2604.3|2598.3|2611.8|2605.8|2604.3|2598.3|44
1733901000000|2024-12-11 07:10:00|2604|2598|2603.3|2597.3|2607|2601|2603.3|2597.3|96
1733901300000|2024-12-11 07:15:00|2602.8|2596.8|2606.3|2600.3|2606.5|2600.5|2602.8|2596.8|56
1733901600000|2024-12-11 07:20:00|2606|2600|2604|2598|2606.5|2600.5|2603.8|2597.8|33
1733901900000|2024-12-11 07:25:00|2603.8|2597.8|2601|2595|2604.5|2598.5|2600.8|2594.8|53
1733902200000|2024-12-11 07:30:00|2601.3|2595.3|2599.5|2593.5|2603.5|2597.5|2599.5|2593.5|77
1733902500000|2024-12-11 07:35:00|2599.3|2593.3|2597.8|2591.8|2601|2595|2596.3|2590.3|54
1733902800000|2024-12-11 07:40:00|2598|2592|2595|2589|2599|2593|2594.8|2588.8|75
1733903100000|2024-12-11 07:45:00|2594.8|2588.8|2596.5|2590.5|2598.3|2592.3|2594.8|2588.8|34
1733903400000|2024-12-11 07:50:00|2596.3|2590.3|2596|2590|2597.3|2591.3|2594.8|2588.8|28
1733903700000|2024-12-11 07:55:00|2596.3|2590.3|2597.3|2591.3|2598.3|2592.3|2594.3|2588.3|48
1733904000000|2024-12-11 08:00:00|2597.5|2591.5|2598|2592|2598.5|2592.5|2595.3|2589.3|98
1733904300000|2024-12-11 08:05:00|2597.8|2591.8|2596.8|2590.8|2598|2592|2595|2589|41
1733904600000|2024-12-11 08:10:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.3|2588.3|27
1733904900000|2024-12-11 08:15:00|2595|2589|2599.5|2593.5|2600.8|2594.8|2595|2589|66
1733905200000|2024-12-11 08:20:00|2599.8|2593.8|2598.3|2592.3|2600.5|2594.5|2596.8|2590.8|51
1733905500000|2024-12-11 08:25:00|2598.5|2592.5|2594.5|2588.5|2598.5|2592.5|2594.3|2588.3|54
1733905800000|2024-12-11 08:30:00|2594.8|2588.8|2596|2590|2598.3|2592.3|2594.8|2588.8|36
1733906100000|2024-12-11 08:35:00|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2594.8|2588.8|16
1733906400000|2024-12-11 08:40:00|2595|2589|2595|2589|2595.5|2589.5|2594.8|2588.8|15
1733906700000|2024-12-11 08:45:00|2594.8|2588.8|2591.8|2585.8|2594.8|2588.8|2591.3|2585.3|40
1733907000000|2024-12-11 08:50:00|2592|2586|2593.5|2587.5|2593.5|2587.5|2591.8|2585.8|24
1733907300000|2024-12-11 08:55:00|2593.8|2587.8|2591.8|2585.8|2594|2588|2591.8|2585.8|38
1733907600000|2024-12-11 09:00:00|2591.5|2585.5|2588.3|2582.3|2591.5|2585.5|2587.3|2581.3|67
1733907900000|2024-12-11 09:05:00|2588|2582|2588.3|2582.3|2589|2583|2586.3|2580.3|41
1733908200000|2024-12-11 09:10:00|2588.8|2582.8|2589.3|2583.3|2591.3|2585.3|2588|2582|82
1733908500000|2024-12-11 09:15:00|2589|2583|2590.8|2584.8|2591|2585|2587.5|2581.5|51
1733908800000|2024-12-11 09:20:00|2590.5|2584.5|2589|2583|2590.5|2584.5|2588.3|2582.3|44
1733909100000|2024-12-11 09:25:00|2589.3|2583.3|2588.8|2582.8|2589.5|2583.5|2588.5|2582.5|28
1733909400000|2024-12-11 09:30:00|2589|2583|2589.5|2583.5|2590.5|2584.5|2589|2583|22
1733909700000|2024-12-11 09:35:00|2589.3|2583.3|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|8
1733910000000|2024-12-11 09:40:00|2588.5|2582.5|2582|2576|2589.3|2583.3|2581.8|2575.8|72
1733910300000|2024-12-11 09:45:00|2582.3|2576.3|2581|2575|2582.3|2576.3|2579.4|2573.4|56
1733910600000|2024-12-11 09:50:00|2580.3|2574.3|2583.3|2577.3|2584|2578|2580.3|2574.3|46
1733910900000|2024-12-11 09:55:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.3|2577.3|22
1733911200000|2024-12-11 10:00:00|2583.8|2577.8|2585.5|2579.5|2586.3|2580.3|2583.8|2577.8|43
1733911500000|2024-12-11 10:05:00|2585.3|2579.3|2585|2579|2587|2581|2584.8|2578.8|26
1733911800000|2024-12-11 10:10:00|2584.8|2578.8|2588.5|2582.5|2588.5|2582.5|2584.3|2578.3|40
1733912100000|2024-12-11 10:15:00|2588.3|2582.3|2590|2584|2590.3|2584.3|2587.8|2581.8|66
1733912400000|2024-12-11 10:20:00|2590.3|2584.3|2588.5|2582.5|2590.3|2584.3|2588.5|2582.5|32
1733912700000|2024-12-11 10:25:00|2588.3|2582.3|2591.5|2585.5|2591.5|2585.5|2587.8|2581.8|33
1733913000000|2024-12-11 10:30:00|2591.3|2585.3|2591.8|2585.8|2592.5|2586.5|2590.8|2584.8|30
1733913300000|2024-12-11 10:35:00|2591.5|2585.5|2591.5|2585.5|2591.8|2585.8|2591|2585|13
1733913600000|2024-12-11 10:40:00|2591.3|2585.3|2591|2585|2591.8|2585.8|2590.5|2584.5|22
1733913900000|2024-12-11 10:45:00|2590.8|2584.8|2589.3|2583.3|2591.5|2585.5|2588.8|2582.8|28
1733914200000|2024-12-11 10:50:00|2589|2583|2589.8|2583.8|2589.8|2583.8|2588.5|2582.5|16
1733914500000|2024-12-11 10:55:00|2589.5|2583.5|2589|2583|2591.5|2585.5|2589|2583|15
1733914800000|2024-12-11 11:00:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588.3|2582.3|32
1733915100000|2024-12-11 11:05:00|2589.8|2583.8|2590|2584|2590.3|2584.3|2589.8|2583.8|22
1733915400000|2024-12-11 11:10:00|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2588.5|2582.5|22
1733915700000|2024-12-11 11:15:00|2590.5|2584.5|2591|2585|2591|2585|2589.5|2583.5|30
1733916000000|2024-12-11 11:20:00|2591.3|2585.3|2594.3|2588.3|2594.3|2588.3|2590.3|2584.3|50
1733916300000|2024-12-11 11:25:00|2594|2588|2594|2588|2594.5|2588.5|2593.3|2587.3|22
1733916600000|2024-12-11 11:30:00|2593.8|2587.8|2595|2589|2595|2589|2593.5|2587.5|17
1733916900000|2024-12-11 11:35:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594|2588|22
1733917200000|2024-12-11 11:40:00|2594.3|2588.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|7
1733917500000|2024-12-11 11:45:00|2594|2588|2594|2588|2594.5|2588.5|2593.5|2587.5|27
1733917800000|2024-12-11 11:50:00|2593.8|2587.8|2591.8|2585.8|2594.3|2588.3|2591.5|2585.5|40
1733918100000|2024-12-11 11:55:00|2591.5|2585.5|2589.5|2583.5|2592.8|2586.8|2588.3|2582.3|52
1733918400000|2024-12-11 12:00:00|2589.3|2583.3|2590.8|2584.8|2591.8|2585.8|2589.3|2583.3|33
1733918700000|2024-12-11 12:05:00|2590.5|2584.5|2593.5|2587.5|2594.5|2588.5|2588.8|2582.8|60
1733919000000|2024-12-11 12:10:00|2593.3|2587.3|2593.1|2587.1|2594.8|2588.8|2591.9|2585.9|37
1733919300000|2024-12-11 12:15:00|2593.4|2587.4|2594.5|2588.5|2596.3|2590.3|2592.9|2586.9|105
1733919600000|2024-12-11 12:20:00|2594.8|2588.8|2592.5|2586.5|2595.8|2589.8|2592.5|2586.5|85
1733919900000|2024-12-11 12:25:00|2592.3|2586.3|2594.3|2588.3|2594.8|2588.8|2591.5|2585.5|59
1733920200000|2024-12-11 12:30:00|2593.8|2587.8|2592.5|2586.5|2593.8|2587.8|2591.3|2585.3|36
1733920500000|2024-12-11 12:35:00|2592.3|2586.3|2592.3|2586.3|2593.8|2587.8|2591.8|2585.8|41
1733920800000|2024-12-11 12:40:00|2592|2586|2595|2589|2595.3|2589.3|2591|2585|33
1733921100000|2024-12-11 12:45:00|2594.8|2588.8|2593.3|2587.3|2595.3|2589.3|2592.5|2586.5|34
1733921400000|2024-12-11 12:50:00|2593.5|2587.5|2594.3|2588.3|2597.3|2591.3|2593.3|2587.3|55
1733921700000|2024-12-11 12:55:00|2594.5|2588.5|2596.8|2590.8|2598.5|2592.5|2593.8|2587.8|87
1733922000000|2024-12-11 13:00:00|2597|2591|2602.3|2596.3|2602.3|2596.3|2595.6|2589.6|175
1733922300000|2024-12-11 13:05:00|2602|2596|2600.3|2594.3|2602|2596|2600.3|2594.3|61
1733922600000|2024-12-11 13:10:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2599.3|2593.3|44
1733922900000|2024-12-11 13:15:00|2600.3|2594.3|2598.5|2592.5|2600.5|2594.5|2598.3|2592.3|29
1733923200000|2024-12-11 13:20:00|2598.8|2592.8|2601|2595|2601.5|2595.5|2598.8|2592.8|61
1733923500000|2024-12-11 13:25:00|2600.8|2594.8|2602|2596|2602.5|2596.5|2600.8|2594.8|42
1733923800000|2024-12-11 13:30:00|2601.8|2595.8|2602.8|2596.8|2604.3|2598.3|2599.5|2593.5|107
1733924100000|2024-12-11 13:35:00|2602.5|2596.5|2600.8|2594.8|2602.8|2596.8|2600.5|2594.5|81
1733924400000|2024-12-11 13:40:00|2600.5|2594.5|2604|2598|2604.8|2598.8|2599.5|2593.5|87
1733924700000|2024-12-11 13:45:00|2603.8|2597.8|2602.3|2596.3|2605|2599|2601.8|2595.8|58
1733925000000|2024-12-11 13:50:00|2602|2596|2600.5|2594.5|2603.8|2597.8|2599.5|2593.5|62
1733925300000|2024-12-11 13:55:00|2600.3|2594.3|2599.8|2593.8|2600.8|2594.8|2599.3|2593.3|69
1733925600000|2024-12-11 14:00:00|2599.5|2593.5|2599.8|2593.8|2600.8|2594.8|2598.8|2592.8|50
1733925900000|2024-12-11 14:05:00|2599.5|2593.5|2597.8|2591.8|2600|2594|2596.8|2590.8|54
1733926200000|2024-12-11 14:10:00|2597.5|2591.5|2599.8|2593.8|2600.3|2594.3|2597.3|2591.3|49
1733926500000|2024-12-11 14:15:00|2600|2594|2597.8|2591.8|2600|2594|2597.8|2591.8|24
1733926800000|2024-12-11 14:20:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2595.3|2589.3|47
1733927100000|2024-12-11 14:25:00|2597.8|2591.8|2597.3|2591.3|2598.8|2592.8|2597|2591|49
1733927400000|2024-12-11 14:30:00|2597|2591|2597.5|2591.5|2597.5|2591.5|2593.8|2587.8|56
1733927700000|2024-12-11 14:35:00|2597.3|2591.3|2594.8|2588.8|2597.3|2591.3|2594.8|2588.8|57
1733928000000|2024-12-11 14:40:00|2594.5|2588.5|2593.5|2587.5|2595|2589|2593.3|2587.3|63
1733928300000|2024-12-11 14:45:00|2594|2588|2593.8|2587.8|2595.5|2589.5|2593.3|2587.3|66
1733928600000|2024-12-11 14:50:00|2593.5|2587.5|2595.5|2589.5|2595.8|2589.8|2593.3|2587.3|57
1733928900000|2024-12-11 14:55:00|2595.8|2589.8|2596.8|2590.8|2597.3|2591.3|2595|2589|47
1733929200000|2024-12-11 15:00:00|2596.5|2590.5|2597.8|2591.8|2597.8|2591.8|2595.8|2589.8|54
1733929500000|2024-12-11 15:05:00|2597.5|2591.5|2596.8|2590.8|2598.3|2592.3|2596|2590|45
1733929800000|2024-12-11 15:10:00|2596.5|2590.5|2600.5|2594.5|2600.5|2594.5|2596.5|2590.5|44
1733930100000|2024-12-11 15:15:00|2600.3|2594.3|2599.3|2593.3|2600.8|2594.8|2598|2592|35
1733930400000|2024-12-11 15:20:00|2599|2593|2597|2591|2599.3|2593.3|2596.8|2590.8|25
1733930700000|2024-12-11 15:25:00|2597.3|2591.3|2599.8|2593.8|2599.8|2593.8|2597|2591|25
1733931000000|2024-12-11 15:30:00|2599.5|2593.5|2598|2592|2599.5|2593.5|2596.8|2590.8|55
1733931300000|2024-12-11 15:35:00|2598.3|2592.3|2599.3|2593.3|2599.5|2593.5|2596.8|2590.8|77
1733931600000|2024-12-11 15:40:00|2599.5|2593.5|2597.8|2591.8|2599.8|2593.8|2597.3|2591.3|32
1733931900000|2024-12-11 15:45:00|2597.5|2591.5|2599.8|2593.8|2599.8|2593.8|2597.5|2591.5|40
1733932200000|2024-12-11 15:50:00|2600|2594|2600.5|2594.5|2601|2595|2599.5|2593.5|62
1733932500000|2024-12-11 15:55:00|2601.3|2595.3|2600.5|2594.5|2602.3|2596.3|2599.3|2593.3|48
1733932800000|2024-12-11 16:00:00|2600.3|2594.3|2600.8|2594.8|2601|2595|2599.8|2593.8|34
1733933100000|2024-12-11 16:05:00|2600.5|2594.5|2605|2599|2605.3|2599.3|2600.3|2594.3|29
1733933400000|2024-12-11 16:10:00|2605.3|2599.3|2603.3|2597.3|2605.3|2599.3|2602.3|2596.3|42
1733933700000|2024-12-11 16:15:00|2603.5|2597.5|2601.5|2595.5|2603.8|2597.8|2601.3|2595.3|39
1733934000000|2024-12-11 16:20:00|2600.8|2594.8|2603.5|2597.5|2604.5|2598.5|2599.8|2593.8|57
1733934300000|2024-12-11 16:25:00|2603.8|2597.8|2604.8|2598.8|2605.3|2599.3|2602|2596|76
1733934600000|2024-12-11 16:30:00|2605|2599|2605|2599|2605.5|2599.5|2603.8|2597.8|27
1733934900000|2024-12-11 16:35:00|2604.8|2598.8|2605|2599|2605.3|2599.3|2604.3|2598.3|40
1733935200000|2024-12-11 16:40:00|2605.3|2599.3|2605|2599|2605.5|2599.5|2604.3|2598.3|26
1733935500000|2024-12-11 16:45:00|2604.8|2598.8|2604|2598|2606.3|2600.3|2603.5|2597.5|38
1733935800000|2024-12-11 16:50:00|2603.8|2597.8|2604|2598|2604|2598|2602.5|2596.5|40
1733936100000|2024-12-11 16:55:00|2603.8|2597.8|2604.5|2598.5|2605|2599|2603|2597|16
1733936400000|2024-12-11 17:00:00|2604.8|2598.8|2608|2602|2608.3|2602.3|2604.8|2598.8|20
1733936700000|2024-12-11 17:05:00|2607.8|2601.8|2606.5|2600.5|2607.8|2601.8|2606|2600|11
1733937000000|2024-12-11 17:10:00|2606.3|2600.3|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|6
1733937300000|2024-12-11 17:15:00|2607.5|2601.5|2606.3|2600.3|2609|2603|2606.3|2600.3|27
1733937600000|2024-12-11 17:20:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.3|2599.3|9
1733937900000|2024-12-11 17:25:00|2607.3|2601.3|2608.5|2602.5|2609.5|2603.5|2607|2601|19
1733938200000|2024-12-11 17:30:00|2609.3|2603.3|2610|2604|2610|2604|2608.8|2602.8|15
1733938500000|2024-12-11 17:35:00|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|13
1733938800000|2024-12-11 17:40:00|2608.8|2602.8|2609.5|2603.5|2610|2604|2608.8|2602.8|15
1733939100000|2024-12-11 17:45:00|2609.8|2603.8|2609.8|2603.8|2610|2604|2609.5|2603.5|11
1733939400000|2024-12-11 17:50:00|2609.5|2603.5|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|15
1733939700000|2024-12-11 17:55:00|2609|2603|2609.5|2603.5|2610|2604|2608.8|2602.8|8
1733940000000|2024-12-11 18:00:00|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|4
1733940300000|2024-12-11 18:05:00|2609.3|2603.3|2609.3|2603.3|2609.5|2603.5|2609|2603|13
1733940600000|2024-12-11 18:10:00|2609.5|2603.5|2608.8|2602.8|2609.8|2603.8|2608.8|2602.8|18
1733940900000|2024-12-11 18:15:00|2609|2603|2608.5|2602.5|2609|2603|2608.3|2602.3|16
1733941200000|2024-12-11 18:20:00|2608|2602|2608.8|2602.8|2608.8|2602.8|2608|2602|6
1733941500000|2024-12-11 18:25:00|2608.5|2602.5|2610.3|2604.3|2610.5|2604.5|2608.3|2602.3|19
1733941800000|2024-12-11 18:30:00|2610.5|2604.5|2610.5|2604.5|2611.3|2605.3|2610.3|2604.3|14
1733942100000|2024-12-11 18:35:00|2610.8|2604.8|2609.3|2603.3|2610.8|2604.8|2609|2603|27
1733942400000|2024-12-11 18:40:00|2609|2603|2610.5|2604.5|2610.5|2604.5|2608.8|2602.8|8
1733942700000|2024-12-11 18:45:00|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2608.8|2602.8|15
1733943000000|2024-12-11 18:50:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2608|2602|25
1733943300000|2024-12-11 18:55:00|2609|2603|2614.3|2599.3|2615|2603.8|2609|2598.5|10
1733965200000|2024-12-12 01:00:00|2607|2601|2607.6|2601.6|2607.6|2601.6|2605.4|2599.4|24
1733965500000|2024-12-12 01:05:00|2607.4|2601.4|2609.3|2603.3|2609.3|2603.3|2606.3|2600.3|23
1733965800000|2024-12-12 01:10:00|2609|2603|2610.5|2604.5|2611|2605|2608|2602|34
1733966100000|2024-12-12 01:15:00|2610.3|2604.3|2612.3|2606.3|2612.5|2606.5|2610.3|2604.3|32
1733966400000|2024-12-12 01:20:00|2612.5|2606.5|2614.5|2608.5|2615.3|2609.3|2612.5|2606.5|61
1733966700000|2024-12-12 01:25:00|2614.8|2608.8|2613.3|2607.3|2615|2609|2612.5|2606.5|38
1733967000000|2024-12-12 01:30:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2610.8|2604.8|48
1733967300000|2024-12-12 01:35:00|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.3|2607.3|16
1733967600000|2024-12-12 01:40:00|2613.5|2607.5|2615|2609|2615.3|2609.3|2613.3|2607.3|26
1733967900000|2024-12-12 01:45:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|27
1733968200000|2024-12-12 01:50:00|2615.5|2609.5|2616.8|2610.8|2617|2611|2614.5|2608.5|30
1733968500000|2024-12-12 01:55:00|2617|2611|2617.5|2611.5|2618.8|2612.8|2616.8|2610.8|54
1733968800000|2024-12-12 02:00:00|2617.8|2611.8|2618|2612|2618.5|2612.5|2617.8|2611.8|17
1733969100000|2024-12-12 02:05:00|2618.3|2612.3|2616.8|2610.8|2619|2613|2616.3|2610.3|43
1733969400000|2024-12-12 02:10:00|2616.5|2610.5|2617.8|2611.8|2619|2613|2616|2610|47
1733969700000|2024-12-12 02:15:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|7
1733970000000|2024-12-12 02:20:00|2617.8|2611.8|2619.8|2613.8|2619.8|2613.8|2617|2611|23
1733970300000|2024-12-12 02:25:00|2620|2614|2622|2616|2622|2616|2620|2614|21
1733970600000|2024-12-12 02:30:00|2621.5|2615.5|2621.5|2615.5|2622.3|2616.3|2620.8|2614.8|53
1733970900000|2024-12-12 02:35:00|2621.8|2615.8|2621.5|2615.5|2622.3|2616.3|2621.3|2615.3|25
1733971200000|2024-12-12 02:40:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|25
1733971500000|2024-12-12 02:45:00|2621.8|2615.8|2616.5|2610.5|2621.8|2615.8|2615.3|2609.3|63
1733971800000|2024-12-12 02:50:00|2616.3|2610.3|2617.8|2611.8|2617.8|2611.8|2616.3|2610.3|31
1733972100000|2024-12-12 02:55:00|2618|2612|2619.5|2613.5|2619.5|2613.5|2617.8|2611.8|24
1733972400000|2024-12-12 03:00:00|2619.3|2613.3|2620.3|2614.3|2620.8|2614.8|2619.3|2613.3|24
1733972700000|2024-12-12 03:05:00|2620.5|2614.5|2621|2615|2621.8|2615.8|2620|2614|14
1733973000000|2024-12-12 03:10:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2621|2615|14
1733973300000|2024-12-12 03:15:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|25
1733973600000|2024-12-12 03:20:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|22
1733973900000|2024-12-12 03:25:00|2621.5|2615.5|2625.5|2616.5|2625.5|2616.5|2621.3|2614.3|22
1733974200000|2024-12-12 03:30:00|2625.3|2616.3|2621.8|2615.8|2626|2618|2621|2615|29
1733974500000|2024-12-12 03:35:00|2621.5|2615.5|2620.3|2614.3|2621.5|2615.5|2619.8|2613.8|23
1733974800000|2024-12-12 03:40:00|2620.5|2614.5|2620|2614|2620.5|2614.5|2619.8|2613.8|32
1733975100000|2024-12-12 03:45:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.5|2613.5|23
1733975400000|2024-12-12 03:50:00|2620.5|2614.5|2621|2615|2621.3|2615.3|2620.5|2614.5|13
1733975700000|2024-12-12 03:55:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|11
1733976000000|2024-12-12 04:00:00|2621|2615|2621|2615|2621.5|2615.5|2620.5|2614.5|25
1733976300000|2024-12-12 04:05:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620|2614|14
1733976600000|2024-12-12 04:10:00|2620.3|2614.3|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|18
1733976900000|2024-12-12 04:15:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|8
1733977200000|2024-12-12 04:20:00|2621.3|2615.3|2620.8|2614.8|2621.8|2615.8|2620.3|2614.3|17
1733977500000|2024-12-12 04:25:00|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|8
1733977800000|2024-12-12 04:30:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|7
1733978100000|2024-12-12 04:35:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|9
1733978400000|2024-12-12 04:40:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|15
1733978700000|2024-12-12 04:45:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|8
1733979000000|2024-12-12 04:50:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|7
1733979300000|2024-12-12 04:55:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|7
1733979600000|2024-12-12 05:00:00|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.3|2614.3|12
1733979900000|2024-12-12 05:05:00|2620.5|2614.5|2620.8|2614.8|2621.5|2615.5|2620.3|2614.3|26
1733980200000|2024-12-12 05:10:00|2621|2615|2620.3|2614.3|2621|2615|2618.8|2612.8|26
1733980500000|2024-12-12 05:15:00|2620|2614|2621.3|2615.3|2621.3|2615.3|2620|2614|12
1733980800000|2024-12-12 05:20:00|2621|2615|2621|2615|2621.3|2615.3|2621|2615|11
1733981100000|2024-12-12 05:25:00|2621.3|2615.3|2623.3|2614.3|2623.3|2615.5|2620.8|2613.8|16
1733981400000|2024-12-12 05:30:00|2623|2614|2621.3|2615.3|2623.3|2616|2620.5|2612.3|69
1733981700000|2024-12-12 05:35:00|2621.8|2615.8|2620.5|2614.5|2622|2616|2620|2614|24
1733982000000|2024-12-12 05:40:00|2620.3|2614.3|2621|2615|2621.3|2615.3|2620|2614|24
1733982300000|2024-12-12 05:45:00|2620.8|2614.8|2621|2615|2621.3|2615.3|2620.5|2614.5|21
1733982600000|2024-12-12 05:50:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.3|2614.3|22
1733982900000|2024-12-12 05:55:00|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.3|2614.3|16
1733983200000|2024-12-12 06:00:00|2621|2615|2621.3|2615.3|2622|2616|2620.8|2614.8|28
1733983500000|2024-12-12 06:05:00|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|7
1733983800000|2024-12-12 06:10:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2620|2614|32
1733984100000|2024-12-12 06:15:00|2621.8|2615.8|2620|2614|2621.8|2615.8|2619.3|2613.3|30
1733984400000|2024-12-12 06:20:00|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.3|2613.3|36
1733984700000|2024-12-12 06:25:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2618.8|2612.8|27
1733985000000|2024-12-12 06:30:00|2618.8|2612.8|2618.5|2612.5|2620.3|2614.3|2618.5|2612.5|38
1733985300000|2024-12-12 06:35:00|2618.8|2612.8|2620.8|2614.8|2620.8|2614.8|2618.5|2612.5|21
1733985600000|2024-12-12 06:40:00|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2619.3|2613.3|22
1733985900000|2024-12-12 06:45:00|2620|2614|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|28
1733986200000|2024-12-12 06:50:00|2620.3|2614.3|2622|2616|2622|2616|2619.8|2613.8|17
1733986500000|2024-12-12 06:55:00|2621.8|2615.8|2623|2614|2623.5|2616|2621|2614|26
1733986800000|2024-12-12 07:00:00|2623.5|2614.5|2623.8|2617.8|2623.8|2617.8|2621.5|2614.3|28
1733987100000|2024-12-12 07:05:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|7
1733987400000|2024-12-12 07:10:00|2623.3|2617.3|2622.8|2616.8|2623.5|2617.5|2622.5|2616.5|20
1733987700000|2024-12-12 07:15:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622|2616|29
1733988000000|2024-12-12 07:20:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|18
1733988300000|2024-12-12 07:25:00|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|13
1733988600000|2024-12-12 07:30:00|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2621.5|2615.5|21
1733988900000|2024-12-12 07:35:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|22
1733989200000|2024-12-12 07:40:00|2622.5|2616.5|2622.3|2616.3|2622.8|2616.8|2622|2616|10
1733989500000|2024-12-12 07:45:00|2622|2616|2622.3|2616.3|2622.8|2616.8|2621.8|2615.8|25
1733989800000|2024-12-12 07:50:00|2622|2616|2622|2616|2622.3|2616.3|2620.5|2614.5|44
1733990100000|2024-12-12 07:55:00|2621.8|2615.8|2622.5|2616.5|2622.8|2616.8|2621.3|2615.3|51
1733990400000|2024-12-12 08:00:00|2622.3|2616.3|2624.8|2618.8|2625.3|2619.3|2621.8|2615.8|65
1733990700000|2024-12-12 08:05:00|2624.5|2618.5|2620.8|2614.8|2624.5|2618.5|2620.5|2614.5|48
1733991000000|2024-12-12 08:10:00|2620.5|2614.5|2620|2614|2621.8|2615.8|2619.8|2613.8|64
1733991300000|2024-12-12 08:15:00|2620.3|2614.3|2620.3|2614.3|2621|2615|2619.8|2613.8|32
1733991600000|2024-12-12 08:20:00|2620|2614|2619.5|2613.5|2621|2615|2618.5|2612.5|42
1733991900000|2024-12-12 08:25:00|2619.8|2613.8|2620.3|2614.3|2620.5|2614.5|2617.5|2611.5|45
1733992200000|2024-12-12 08:30:00|2620|2614|2619.3|2613.3|2620.3|2614.3|2618.8|2612.8|43
1733992500000|2024-12-12 08:35:00|2619.5|2613.5|2619.3|2613.3|2620|2614|2617.8|2611.8|44
1733992800000|2024-12-12 08:40:00|2619|2613|2619.3|2613.3|2620.3|2614.3|2619|2613|41
1733993100000|2024-12-12 08:45:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2619.3|2613.3|39
1733993400000|2024-12-12 08:50:00|2620.3|2614.3|2620.5|2614.5|2621|2615|2619.5|2613.5|45
1733993700000|2024-12-12 08:55:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2618.3|2612.3|37
1733994000000|2024-12-12 09:00:00|2619|2613|2619.8|2613.8|2620.3|2614.3|2618|2612|52
1733994300000|2024-12-12 09:05:00|2620|2614|2615.8|2609.8|2620.3|2614.3|2615.8|2609.8|81
1733994600000|2024-12-12 09:10:00|2616|2610|2616|2610|2616.3|2610.3|2611|2605|95
1733994900000|2024-12-12 09:15:00|2615.8|2609.8|2615.3|2609.3|2617.3|2611.3|2614.6|2608.6|65
1733995200000|2024-12-12 09:20:00|2615|2609|2614|2608|2615.3|2609.3|2612.6|2606.6|48
1733995500000|2024-12-12 09:25:00|2613.8|2607.8|2614.8|2608.8|2615.5|2609.5|2612.3|2606.3|57
1733995800000|2024-12-12 09:30:00|2615|2609|2614.5|2608.5|2615.5|2609.5|2613.5|2607.5|36
1733996100000|2024-12-12 09:35:00|2614.8|2608.8|2618.3|2612.3|2619.9|2613.9|2614.3|2608.3|47
1733996400000|2024-12-12 09:40:00|2618|2612|2618.8|2612.8|2620|2614|2617.8|2611.8|43
1733996700000|2024-12-12 09:45:00|2618.5|2612.5|2620|2614|2620|2614|2618|2612|23
1733997000000|2024-12-12 09:50:00|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.5|2613.5|15
1733997300000|2024-12-12 09:55:00|2619.5|2613.5|2620|2614|2621.3|2615.3|2619.3|2613.3|26
1733997600000|2024-12-12 10:00:00|2619.8|2613.8|2621.3|2615.3|2621.8|2615.8|2619.8|2613.8|43
1733997900000|2024-12-12 10:05:00|2621.5|2615.5|2621.8|2615.8|2622.8|2616.8|2621|2615|36
1733998200000|2024-12-12 10:10:00|2622|2616|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|25
1733998500000|2024-12-12 10:15:00|2621.5|2615.5|2620.8|2614.8|2622.3|2616.3|2620.3|2614.3|13
1733998800000|2024-12-12 10:20:00|2621|2615|2621|2615|2621.3|2615.3|2619.8|2613.8|29
1733999100000|2024-12-12 10:25:00|2620.8|2614.8|2620|2614|2621|2615|2619.8|2613.8|30
1733999400000|2024-12-12 10:30:00|2619.8|2613.8|2620.3|2614.3|2621|2615|2619.3|2613.3|24
1733999700000|2024-12-12 10:35:00|2620|2614|2617.5|2611.5|2620|2614|2616.8|2610.8|31
1734000000000|2024-12-12 10:40:00|2617.8|2611.8|2617.8|2611.8|2619.5|2613.5|2617.5|2611.5|25
1734000300000|2024-12-12 10:45:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617|2611|14
1734000600000|2024-12-12 10:50:00|2617.3|2611.3|2617.5|2611.5|2618|2612|2617.3|2611.3|20
1734000900000|2024-12-12 10:55:00|2617.8|2611.8|2617.8|2611.8|2619|2613|2617.3|2611.3|39
1734001200000|2024-12-12 11:00:00|2617.5|2611.5|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|38
1734001500000|2024-12-12 11:05:00|2619|2613|2620.8|2614.8|2625.8|2619.8|2619|2613|250
1734001800000|2024-12-12 11:10:00|2620.9|2614.9|2615|2609|2620.9|2614.9|2615|2609|126
1734002100000|2024-12-12 11:15:00|2614.9|2608.9|2615.5|2609.5|2616.1|2610.1|2611.8|2605.8|106
1734002400000|2024-12-12 11:20:00|2615.8|2609.8|2614.5|2608.5|2616.3|2610.3|2613.8|2607.8|34
1734002700000|2024-12-12 11:25:00|2614.8|2608.8|2614|2608|2615.3|2609.3|2613.5|2607.5|43
1734003000000|2024-12-12 11:30:00|2613.8|2607.8|2613.8|2607.8|2615.5|2609.5|2613.3|2607.3|56
1734003300000|2024-12-12 11:35:00|2614|2608|2615|2609|2615.5|2609.5|2613.5|2607.5|30
1734003600000|2024-12-12 11:40:00|2614.8|2608.8|2613.5|2607.5|2614.8|2608.8|2613|2607|32
1734003900000|2024-12-12 11:45:00|2613.3|2607.3|2612.3|2606.3|2614|2608|2612.3|2606.3|11
1734004200000|2024-12-12 11:50:00|2612.5|2606.5|2612|2606|2614.8|2608.8|2611.8|2605.8|60
1734004500000|2024-12-12 11:55:00|2612.3|2606.3|2609|2603|2612.5|2606.5|2608.3|2602.3|57
1734004800000|2024-12-12 12:00:00|2609.3|2603.3|2614.3|2608.3|2614.5|2608.5|2609.3|2603.3|40
1734005100000|2024-12-12 12:05:00|2614|2608|2614.8|2608.8|2615.8|2609.8|2613.5|2607.5|46
1734005400000|2024-12-12 12:10:00|2615|2609|2613.5|2607.5|2615.5|2609.5|2612.5|2606.5|24
1734005700000|2024-12-12 12:15:00|2613.3|2607.3|2615.3|2609.3|2616.3|2610.3|2613|2607|40
1734006000000|2024-12-12 12:20:00|2615.5|2609.5|2615.3|2609.3|2616.3|2610.3|2614.8|2608.8|12
1734006300000|2024-12-12 12:25:00|2615|2609|2617|2611|2617.3|2611.3|2614.3|2608.3|42
1734006600000|2024-12-12 12:30:00|2616.8|2610.8|2618|2612|2619|2613|2616.5|2610.5|41
1734006900000|2024-12-12 12:35:00|2618.3|2612.3|2614.5|2608.5|2618.3|2612.3|2613|2607|44
1734007200000|2024-12-12 12:40:00|2614.8|2608.8|2611.8|2605.8|2614.8|2608.8|2611|2605|60
1734007500000|2024-12-12 12:45:00|2612|2606|2612|2606|2614.8|2608.8|2612|2606|43
1734007800000|2024-12-12 12:50:00|2611.8|2605.8|2613.8|2607.8|2613.8|2607.8|2611|2605|63
1734008100000|2024-12-12 12:55:00|2614|2608|2607.9|2601.9|2614.5|2608.5|2605.3|2599.3|134
1734008400000|2024-12-12 13:00:00|2608.1|2602.1|2603|2597|2609.4|2603.4|2602.5|2596.5|213
1734008700000|2024-12-12 13:05:00|2602.8|2596.8|2605.5|2599.5|2606|2600|2601.5|2595.5|71
1734009000000|2024-12-12 13:10:00|2605.3|2599.3|2603.8|2597.8|2605.3|2599.3|2601.8|2595.8|48
1734009300000|2024-12-12 13:15:00|2604|2598|2606.8|2600.8|2606.8|2600.8|2603.5|2597.5|33
1734009600000|2024-12-12 13:20:00|2607|2601|2604.5|2598.5|2607|2601|2604|2598|82
1734009900000|2024-12-12 13:25:00|2604.3|2598.3|2602.8|2596.8|2604.8|2598.8|2602|2596|50
1734010200000|2024-12-12 13:30:00|2603|2597|2601.5|2595.5|2605.5|2599.5|2599.5|2593.5|87
1734010500000|2024-12-12 13:35:00|2601.3|2595.3|2601|2595|2601.5|2595.5|2599|2593|68
1734010800000|2024-12-12 13:40:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2599.8|2593.8|48
1734011100000|2024-12-12 13:45:00|2601.3|2595.3|2603.3|2597.3|2604.8|2598.8|2601.3|2595.3|74
1734011400000|2024-12-12 13:50:00|2603.5|2597.5|2603.5|2597.5|2605.5|2599.5|2603.5|2597.5|87
1734011700000|2024-12-12 13:55:00|2603.8|2597.8|2603.8|2597.8|2604.3|2598.3|2603.3|2597.3|49
1734012000000|2024-12-12 14:00:00|2603.5|2597.5|2603.8|2597.8|2606|2600|2603.5|2597.5|65
1734012300000|2024-12-12 14:05:00|2604|2598|2602.5|2596.5|2604.5|2598.5|2602.5|2596.5|73
1734012600000|2024-12-12 14:10:00|2602.3|2596.3|2601|2595|2602.5|2596.5|2600.8|2594.8|59
1734012900000|2024-12-12 14:15:00|2600.8|2594.8|2600|2594|2601.5|2595.5|2598.5|2592.5|90
1734013200000|2024-12-12 14:20:00|2599.8|2593.8|2599.3|2593.3|2602|2596|2598.8|2592.8|46
1734013500000|2024-12-12 14:25:00|2599|2593|2597.8|2591.8|2599.3|2593.3|2597.8|2591.8|39
1734013800000|2024-12-12 14:30:00|2598|2592|2594.3|2588.3|2598.5|2592.5|2592.3|2586.3|119
1734014100000|2024-12-12 14:35:00|2594|2588|2599.3|2593.3|2600|2594|2593.5|2587.5|94
1734014400000|2024-12-12 14:40:00|2599.5|2593.5|2600.8|2594.8|2601.5|2595.5|2598.3|2592.3|75
1734014700000|2024-12-12 14:45:00|2601.3|2595.3|2601.8|2595.8|2602.8|2596.8|2600.3|2594.3|101
1734015000000|2024-12-12 14:50:00|2601.5|2595.5|2600.5|2594.5|2602.8|2596.8|2600.5|2594.5|53
1734015300000|2024-12-12 14:55:00|2600.8|2594.8|2602.8|2596.8|2604|2598|2599|2593|67
1734015600000|2024-12-12 15:00:00|2603.3|2597.3|2602.5|2596.5|2605.5|2599.5|2602.5|2596.5|78
1734015900000|2024-12-12 15:05:00|2602.8|2596.8|2603.5|2597.5|2604|2598|2602.3|2596.3|58
1734016200000|2024-12-12 15:10:00|2603.3|2597.3|2604.5|2598.5|2605|2599|2603|2597|56
1734016500000|2024-12-12 15:15:00|2604.3|2598.3|2603|2597|2604.3|2598.3|2602.3|2596.3|45
1734016800000|2024-12-12 15:20:00|2603.3|2597.3|2604|2598|2605.3|2599.3|2603.3|2597.3|25
1734017100000|2024-12-12 15:25:00|2603.8|2597.8|2603.3|2597.3|2604|2598|2602.5|2596.5|46
1734017400000|2024-12-12 15:30:00|2603|2597|2598.8|2592.8|2603|2597|2598.8|2592.8|77
1734017700000|2024-12-12 15:35:00|2598.5|2592.5|2604.3|2598.3|2604.3|2598.3|2598|2592|55
1734018000000|2024-12-12 15:40:00|2604|2598|2602.3|2596.3|2604|2598|2599|2593|57
1734018300000|2024-12-12 15:45:00|2602|2596|2602|2596|2603|2597|2601.5|2595.5|25
1734018600000|2024-12-12 15:50:00|2601.8|2595.8|2598.5|2592.5|2602|2596|2598.5|2592.5|77
1734018900000|2024-12-12 15:55:00|2598.3|2592.3|2596.4|2590.4|2601.3|2595.3|2596.4|2590.4|78
1734019200000|2024-12-12 16:00:00|2596.1|2590.1|2597.3|2591.3|2598.8|2592.8|2595.8|2589.8|41
1734019500000|2024-12-12 16:05:00|2597.5|2591.5|2600.5|2594.5|2601|2595|2597.5|2591.5|71
1734019800000|2024-12-12 16:10:00|2600.3|2594.3|2602.3|2596.3|2603|2597|2600.3|2594.3|46
1734020100000|2024-12-12 16:15:00|2602|2596|2600|2594|2603.5|2597.5|2599.3|2593.3|73
1734020400000|2024-12-12 16:20:00|2599.8|2593.8|2600.3|2594.3|2600.8|2594.8|2599.8|2593.8|22
1734020700000|2024-12-12 16:25:00|2600.5|2594.5|2603.8|2597.8|2604|2598|2600.5|2594.5|88
1734021000000|2024-12-12 16:30:00|2603.5|2597.5|2604.8|2598.8|2606.3|2600.3|2603.5|2597.5|66
1734021300000|2024-12-12 16:35:00|2604.5|2598.5|2605.5|2599.5|2606.5|2600.5|2604.3|2598.3|30
1734021600000|2024-12-12 16:40:00|2605.8|2599.8|2606.5|2600.5|2607.8|2601.8|2605|2599|30
1734021900000|2024-12-12 16:45:00|2606.8|2600.8|2606|2600|2607|2601|2605|2599|49
1734022200000|2024-12-12 16:50:00|2606.3|2600.3|2607.5|2601.5|2607.8|2601.8|2606.3|2600.3|41
1734022500000|2024-12-12 16:55:00|2607.3|2601.3|2609.3|2603.3|2610|2604|2607.3|2601.3|44
1734022800000|2024-12-12 17:00:00|2609|2603|2609.3|2603.3|2610.5|2604.5|2608.8|2602.8|19
1734023100000|2024-12-12 17:05:00|2609.8|2603.8|2609|2603|2609.8|2603.8|2608.8|2602.8|12
1734023400000|2024-12-12 17:10:00|2608.8|2602.8|2607.8|2601.8|2609|2603|2607.3|2601.3|19
1734023700000|2024-12-12 17:15:00|2607.5|2601.5|2607.5|2601.5|2608|2602|2606.8|2600.8|17
1734024000000|2024-12-12 17:20:00|2607|2601|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|15
1734024300000|2024-12-12 17:25:00|2607|2601|2607.3|2601.3|2607.8|2601.8|2606.8|2600.8|18
1734024600000|2024-12-12 17:30:00|2607.5|2601.5|2606|2600|2607.5|2601.5|2606|2600|10
1734024900000|2024-12-12 17:35:00|2605.8|2599.8|2606.3|2600.3|2607.3|2601.3|2605.8|2599.8|8
1734025200000|2024-12-12 17:40:00|2606.5|2600.5|2607.3|2601.3|2607.8|2601.8|2606.5|2600.5|20
1734025500000|2024-12-12 17:45:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|8
1734025800000|2024-12-12 17:50:00|2607.3|2601.3|2608.3|2602.3|2608.8|2602.8|2607.3|2601.3|13
1734026100000|2024-12-12 17:55:00|2608|2602|2608.5|2602.5|2609.5|2603.5|2607.8|2601.8|21
1734026400000|2024-12-12 18:00:00|2608.8|2602.8|2608|2602|2608.8|2602.8|2608|2602|10
1734026700000|2024-12-12 18:05:00|2608.3|2602.3|2609|2603|2609|2603|2608.3|2602.3|7
1734027000000|2024-12-12 18:10:00|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608|2602|15
1734027300000|2024-12-12 18:15:00|2609|2603|2609|2603|2609.3|2603.3|2609|2603|5
1734027600000|2024-12-12 18:20:00|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1734027900000|2024-12-12 18:25:00|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|14
1734028200000|2024-12-12 18:30:00|2609|2603|2609|2603|2609.5|2603.5|2608.5|2602.5|32
1734028500000|2024-12-12 18:35:00|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.5|2602.5|8
1734028800000|2024-12-12 18:40:00|2608.5|2602.5|2609.5|2603.5|2609.5|2603.5|2608.3|2602.3|16
1734029100000|2024-12-12 18:45:00|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|5
1734029400000|2024-12-12 18:50:00|2609.3|2603.3|2609.3|2603.3|2609.8|2603.8|2608.8|2602.8|17
1734029700000|2024-12-12 18:55:00|2609|2603|2613.3|2598.3|2613.8|2603.3|2609|2598.3|7
1734051600000|2024-12-13 01:00:00|2607.8|2601.8|2604.9|2598.9|2607.8|2601.8|2604.5|2598.5|58
1734051900000|2024-12-13 01:05:00|2604.6|2598.6|2605.4|2599.4|2607.1|2601.1|2604.1|2598.1|84
1734052200000|2024-12-13 01:10:00|2605.3|2599.3|2603|2597|2605.5|2599.5|2602.5|2596.5|71
1734052500000|2024-12-13 01:15:00|2602.8|2596.8|2606|2600|2606.3|2600.3|2602.5|2596.5|79
1734052800000|2024-12-13 01:20:00|2606.3|2600.3|2604.8|2598.8|2606.8|2600.8|2603.5|2597.5|72
1734053100000|2024-12-13 01:25:00|2604.5|2598.5|2603.3|2597.3|2604.8|2598.8|2602.8|2596.8|59
1734053400000|2024-12-13 01:30:00|2603.5|2597.5|2604.3|2598.3|2605|2599|2602.8|2596.8|63
1734053700000|2024-12-13 01:35:00|2604|2598|2602.3|2596.3|2604.3|2598.3|2602|2596|71
1734054000000|2024-12-13 01:40:00|2602.5|2596.5|2601|2595|2603|2597|2600.5|2594.5|50
1734054300000|2024-12-13 01:45:00|2600.8|2594.8|2600.3|2594.3|2601.8|2595.8|2599|2593|58
1734054600000|2024-12-13 01:50:00|2600.5|2594.5|2598.8|2592.8|2600.8|2594.8|2598.8|2592.8|51
1734054900000|2024-12-13 01:55:00|2598.5|2592.5|2597.3|2591.3|2598.8|2592.8|2597.3|2591.3|45
1734055200000|2024-12-13 02:00:00|2597|2591|2598.3|2592.3|2599|2593|2596.3|2590.3|79
1734055500000|2024-12-13 02:05:00|2598.5|2592.5|2598.8|2592.8|2599.8|2593.8|2597.8|2591.8|27
1734055800000|2024-12-13 02:10:00|2598.5|2592.5|2599.3|2593.3|2599.5|2593.5|2597.8|2591.8|32
1734056100000|2024-12-13 02:15:00|2599.5|2593.5|2600.8|2594.8|2600.8|2594.8|2599.5|2593.5|8
1734056400000|2024-12-13 02:20:00|2601|2595|2600.3|2594.3|2601.5|2595.5|2599.3|2593.3|24
1734056700000|2024-12-13 02:25:00|2600.5|2594.5|2600|2594|2601.3|2595.3|2599.8|2593.8|18
1734057000000|2024-12-13 02:30:00|2600.3|2594.3|2600.3|2594.3|2600.5|2594.5|2598.5|2592.5|37
1734057300000|2024-12-13 02:35:00|2600|2594|2600|2594|2600.3|2594.3|2599|2593|17
1734057600000|2024-12-13 02:40:00|2600.3|2594.3|2602.8|2596.8|2603|2597|2600.3|2594.3|42
1734057900000|2024-12-13 02:45:00|2603|2597|2600.5|2594.5|2603.8|2597.8|2600.3|2594.3|43
1734058200000|2024-12-13 02:50:00|2600.8|2594.8|2597.8|2591.8|2600.8|2594.8|2597.5|2591.5|22
1734058500000|2024-12-13 02:55:00|2597.5|2591.5|2598.3|2592.3|2598.3|2592.3|2597|2591|17
1734058800000|2024-12-13 03:00:00|2598.5|2592.5|2599.8|2593.8|2599.8|2593.8|2598.5|2592.5|48
1734059100000|2024-12-13 03:05:00|2600|2594|2597.8|2591.8|2600.5|2594.5|2597|2591|45
1734059400000|2024-12-13 03:10:00|2597.5|2591.5|2598|2592|2598.8|2592.8|2597.3|2591.3|34
1734059700000|2024-12-13 03:15:00|2597.8|2591.8|2598.8|2592.8|2599.3|2593.3|2597.8|2591.8|43
1734060000000|2024-12-13 03:20:00|2599|2593|2598.8|2592.8|2599.5|2593.5|2598.3|2592.3|61
1734060300000|2024-12-13 03:25:00|2599|2593|2602.5|2593.5|2602.5|2593.8|2598.5|2592.3|39
1734060600000|2024-12-13 03:30:00|2603|2594|2602|2596|2603|2596.3|2601.5|2594|10
1734060900000|2024-12-13 03:35:00|2601.8|2595.8|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|8
1734061200000|2024-12-13 03:40:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2601.5|2595.5|11
1734061500000|2024-12-13 03:45:00|2602|2596|2603|2597|2603|2597|2601.8|2595.8|7
1734061800000|2024-12-13 03:50:00|2602.8|2596.8|2603.8|2597.8|2603.8|2597.8|2602.8|2596.8|7
1734062100000|2024-12-13 03:55:00|2603.5|2597.5|2603.5|2597.5|2603.8|2597.8|2603.3|2597.3|7
1734062400000|2024-12-13 04:00:00|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|15
1734062700000|2024-12-13 04:05:00|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2602.5|2596.5|14
1734063000000|2024-12-13 04:10:00|2603.5|2597.5|2603.5|2597.5|2604.3|2598.3|2602.8|2596.8|16
1734063300000|2024-12-13 04:15:00|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2602.8|2596.8|7
1734063600000|2024-12-13 04:20:00|2604|2598|2605.3|2599.3|2605.3|2599.3|2604|2598|26
1734063900000|2024-12-13 04:25:00|2605|2599|2604.3|2598.3|2605.3|2599.3|2603.5|2597.5|10
1734064200000|2024-12-13 04:30:00|2604.5|2598.5|2606.5|2600.5|2606.8|2600.8|2604.5|2598.5|22
1734064500000|2024-12-13 04:35:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606|2600|14
1734064800000|2024-12-13 04:40:00|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2604.8|2598.8|9
1734065100000|2024-12-13 04:45:00|2605.3|2599.3|2605|2599|2605.3|2599.3|2604.8|2598.8|4
1734065400000|2024-12-13 04:50:00|2604.8|2598.8|2605|2599|2605|2599|2604.5|2598.5|6
1734065700000|2024-12-13 04:55:00|2604.8|2598.8|2606|2600|2606|2600|2604.8|2598.8|5
1734066000000|2024-12-13 05:00:00|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|6
1734066300000|2024-12-13 05:05:00|2605.8|2599.8|2602.3|2596.3|2606|2600|2600.8|2594.8|19
1734066600000|2024-12-13 05:10:00|2602.5|2596.5|2601.8|2595.8|2602.8|2596.8|2600|2594|19
1734066900000|2024-12-13 05:15:00|2601.5|2595.5|2602|2596|2602|2596|2600.5|2594.5|15
1734067200000|2024-12-13 05:20:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2601.3|2595.3|11
1734067500000|2024-12-13 05:25:00|2602.5|2596.5|2604.3|2595.3|2604.3|2597|2602.3|2595|11
1734067800000|2024-12-13 05:30:00|2604|2595|2597.8|2591.8|2604|2595|2596.8|2589.5|71
1734068100000|2024-12-13 05:35:00|2597.5|2591.5|2597.5|2591.5|2598.5|2592.5|2597|2591|35
1734068400000|2024-12-13 05:40:00|2597.3|2591.3|2599|2593|2600|2594|2597|2591|53
1734068700000|2024-12-13 05:45:00|2599.3|2593.3|2599|2593|2600|2594|2598.3|2592.3|38
1734069000000|2024-12-13 05:50:00|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2597.3|2591.3|58
1734069300000|2024-12-13 05:55:00|2599.3|2593.3|2598.8|2592.8|2600|2594|2598.8|2592.8|41
1734069600000|2024-12-13 06:00:00|2599|2593|2599.3|2593.3|2600.8|2594.8|2598.8|2592.8|39
1734069900000|2024-12-13 06:05:00|2599|2593|2597.3|2591.3|2599.8|2593.8|2597.3|2591.3|38
1734070200000|2024-12-13 06:10:00|2597.5|2591.5|2598|2592|2598.5|2592.5|2597.3|2591.3|64
1734070500000|2024-12-13 06:15:00|2598.3|2592.3|2594.8|2588.8|2598.3|2592.3|2594.5|2588.5|101
1734070800000|2024-12-13 06:20:00|2594.5|2588.5|2593.8|2587.8|2595.5|2589.5|2593.5|2587.5|88
1734071100000|2024-12-13 06:25:00|2593.5|2587.5|2590.5|2584.5|2593.8|2587.8|2589|2583|136
1734071400000|2024-12-13 06:30:00|2590.3|2584.3|2593|2587|2594|2588|2590.3|2584.3|67
1734071700000|2024-12-13 06:35:00|2592.8|2586.8|2595|2589|2595|2589|2592|2586|59
1734072000000|2024-12-13 06:40:00|2595.3|2589.3|2593|2587|2595.3|2589.3|2591.8|2585.8|108
1734072300000|2024-12-13 06:45:00|2593.3|2587.3|2595.5|2589.5|2595.8|2589.8|2593|2587|74
1734072600000|2024-12-13 06:50:00|2595.8|2589.8|2595.5|2589.5|2597.8|2591.8|2594.5|2588.5|50
1734072900000|2024-12-13 06:55:00|2595.8|2589.8|2598.5|2589.5|2599.8|2592.3|2595.5|2589.5|35
1734073200000|2024-12-13 07:00:00|2598.3|2589.3|2596.5|2590.5|2598.3|2590.8|2594.3|2588.3|54
1734073500000|2024-12-13 07:05:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2595.3|2589.3|23
1734073800000|2024-12-13 07:10:00|2595.8|2589.8|2598.8|2592.8|2598.8|2592.8|2595|2589|56
1734074100000|2024-12-13 07:15:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.3|2592.3|14
1734074400000|2024-12-13 07:20:00|2599|2593|2598|2592|2599.3|2593.3|2598|2592|9
1734074700000|2024-12-13 07:25:00|2598.3|2592.3|2599|2593|2599|2593|2597|2591|13
1734075000000|2024-12-13 07:30:00|2598.8|2592.8|2601.8|2595.8|2602|2596|2598.5|2592.5|53
1734075300000|2024-12-13 07:35:00|2601.5|2595.5|2602|2596|2602|2596|2601.3|2595.3|52
1734075600000|2024-12-13 07:40:00|2601.8|2595.8|2604.8|2598.8|2605|2599|2601.8|2595.8|109
1734075900000|2024-12-13 07:45:00|2604.5|2598.5|2605|2599|2607.8|2601.8|2603.8|2597.8|58
1734076200000|2024-12-13 07:50:00|2605.3|2599.3|2601.8|2595.8|2606|2600|2601|2595|38
1734076500000|2024-12-13 07:55:00|2601|2595|2598.3|2592.3|2601|2595|2597|2591|47
1734076800000|2024-12-13 08:00:00|2598|2592|2599.8|2593.8|2602|2596|2594.8|2588.8|90
1734077100000|2024-12-13 08:05:00|2599.5|2593.5|2597.3|2591.3|2600|2594|2596|2590|85
1734077400000|2024-12-13 08:10:00|2596.8|2590.8|2601.5|2595.5|2601.8|2595.8|2596.5|2590.5|34
1734077700000|2024-12-13 08:15:00|2601.6|2595.6|2605.3|2599.3|2605.5|2599.5|2601.6|2595.6|65
1734078000000|2024-12-13 08:20:00|2605|2599|2607.3|2601.3|2607.3|2601.3|2602.5|2596.5|77
1734078300000|2024-12-13 08:25:00|2607.5|2601.5|2606|2600|2607.8|2601.8|2604.8|2598.8|39
1734078600000|2024-12-13 08:30:00|2606.3|2600.3|2604.5|2598.5|2606.5|2600.5|2603.3|2597.3|45
1734078900000|2024-12-13 08:35:00|2604.3|2598.3|2606.5|2600.5|2606.5|2600.5|2604.3|2598.3|31
1734079200000|2024-12-13 08:40:00|2606.8|2600.8|2607|2601|2607.8|2601.8|2606.8|2600.8|40
1734079500000|2024-12-13 08:45:00|2606.8|2600.8|2605.8|2599.8|2608|2602|2605.8|2599.8|25
1734079800000|2024-12-13 08:50:00|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604|2598|39
1734080100000|2024-12-13 08:55:00|2604.5|2598.5|2608.3|2602.3|2608.3|2602.3|2603.3|2597.3|52
1734080400000|2024-12-13 09:00:00|2608.5|2602.5|2609|2603|2612.8|2606.8|2607.3|2601.3|140
1734080700000|2024-12-13 09:05:00|2609.3|2603.3|2610.5|2604.5|2611.5|2605.5|2608.8|2602.8|45
1734081000000|2024-12-13 09:10:00|2610.8|2604.8|2606.8|2600.8|2610.8|2604.8|2606.3|2600.3|53
1734081300000|2024-12-13 09:15:00|2607|2601|2606|2600|2609.3|2603.3|2605.8|2599.8|49
1734081600000|2024-12-13 09:20:00|2606.3|2600.3|2606.5|2600.5|2607.3|2601.3|2605.5|2599.5|30
1734081900000|2024-12-13 09:25:00|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2605.5|2599.5|30
1734082200000|2024-12-13 09:30:00|2607.5|2601.5|2605.3|2599.3|2607.5|2601.5|2604.5|2598.5|21
1734082500000|2024-12-13 09:35:00|2605.5|2599.5|2605.3|2599.3|2605.8|2599.8|2605|2599|14
1734082800000|2024-12-13 09:40:00|2605|2599|2603.3|2597.3|2606|2600|2603.3|2597.3|29
1734083100000|2024-12-13 09:45:00|2603|2597|2602.8|2596.8|2603|2597|2601.3|2595.3|26
1734083400000|2024-12-13 09:50:00|2602.5|2596.5|2601|2595|2602.5|2596.5|2600.3|2594.3|30
1734083700000|2024-12-13 09:55:00|2601.3|2595.3|2602.8|2596.8|2603|2597|2601.3|2595.3|18
1734084000000|2024-12-13 10:00:00|2602.5|2596.5|2605.8|2599.8|2605.8|2599.8|2602.5|2596.5|26
1734084300000|2024-12-13 10:05:00|2606|2600|2609.3|2603.3|2609.8|2603.8|2605.8|2599.8|41
1734084600000|2024-12-13 10:10:00|2609.5|2603.5|2610.3|2604.3|2611.5|2605.5|2609.5|2603.5|39
1734084900000|2024-12-13 10:15:00|2610|2604|2610|2604|2611|2605|2609.8|2603.8|24
1734085200000|2024-12-13 10:20:00|2610.3|2604.3|2610|2604|2610.8|2604.8|2609.8|2603.8|33
1734085500000|2024-12-13 10:25:00|2610.3|2604.3|2611.8|2605.8|2611.8|2605.8|2610|2604|17
1734085800000|2024-12-13 10:30:00|2612|2606|2613.8|2607.8|2614|2608|2612|2606|35
1734086100000|2024-12-13 10:35:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2612.8|2606.8|29
1734086400000|2024-12-13 10:40:00|2614.3|2608.3|2617.8|2611.8|2618.3|2612.3|2614.3|2608.3|59
1734086700000|2024-12-13 10:45:00|2617.5|2611.5|2616.8|2610.8|2618.3|2612.3|2616.3|2610.3|44
1734087000000|2024-12-13 10:50:00|2617|2611|2617.8|2611.8|2618|2612|2616.8|2610.8|42
1734087300000|2024-12-13 10:55:00|2618|2612|2617|2611|2618.3|2612.3|2616.3|2610.3|30
1734087600000|2024-12-13 11:00:00|2616.8|2610.8|2618.3|2612.3|2618.8|2612.8|2616.5|2610.5|25
1734087900000|2024-12-13 11:05:00|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2617.3|2611.3|19
1734088200000|2024-12-13 11:10:00|2619.8|2613.8|2620.3|2614.3|2621|2615|2619.8|2613.8|24
1734088500000|2024-12-13 11:15:00|2619.8|2613.8|2619.8|2613.8|2620.5|2614.5|2619.5|2613.5|17
1734088800000|2024-12-13 11:20:00|2619.5|2613.5|2620|2614|2620|2614|2618|2612|45
1734089100000|2024-12-13 11:25:00|2619.8|2613.8|2618|2612|2620.5|2614.5|2617.8|2611.8|31
1734089400000|2024-12-13 11:30:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2615.8|2609.8|24
1734089700000|2024-12-13 11:35:00|2618|2612|2617.5|2611.5|2619|2613|2617.5|2611.5|23
1734090000000|2024-12-13 11:40:00|2617.3|2611.3|2617|2611|2618|2612|2616.8|2610.8|13
1734090300000|2024-12-13 11:45:00|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|21
1734090600000|2024-12-13 11:50:00|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617|2611|12
1734090900000|2024-12-13 11:55:00|2617|2611|2614.3|2608.3|2617|2611|2613.8|2607.8|32
1734091200000|2024-12-13 12:00:00|2614.5|2608.5|2614.8|2608.8|2615.8|2609.8|2614|2608|37
1734091500000|2024-12-13 12:05:00|2615|2609|2615|2609|2615.5|2609.5|2614.3|2608.3|30
1734091800000|2024-12-13 12:10:00|2614.8|2608.8|2612.8|2606.8|2614.8|2608.8|2612|2606|26
1734092100000|2024-12-13 12:15:00|2613.3|2607.3|2612.3|2606.3|2613.3|2607.3|2611.8|2605.8|13
1734092400000|2024-12-13 12:20:00|2612|2606|2610.3|2604.3|2612.3|2606.3|2609.3|2603.3|36
1734092700000|2024-12-13 12:25:00|2610.5|2604.5|2612.3|2606.3|2612.5|2606.5|2610.3|2604.3|33
1734093000000|2024-12-13 12:30:00|2612|2606|2612.5|2606.5|2613|2607|2611.8|2605.8|59
1734093300000|2024-12-13 12:35:00|2612.3|2606.3|2610|2604|2613|2607|2609.8|2603.8|40
1734093600000|2024-12-13 12:40:00|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2608.5|2602.5|36
1734093900000|2024-12-13 12:45:00|2609|2603|2610.3|2604.3|2610.3|2604.3|2608.8|2602.8|24
1734094200000|2024-12-13 12:50:00|2610|2604|2610.8|2604.8|2611.5|2605.5|2609.3|2603.3|25
1734094500000|2024-12-13 12:55:00|2610.5|2604.5|2610.3|2604.3|2612.8|2606.8|2609.3|2603.3|65
1734094800000|2024-12-13 13:00:00|2610.5|2604.5|2611|2605|2612.8|2606.8|2610.3|2604.3|104
1734095100000|2024-12-13 13:05:00|2610.8|2604.8|2610.3|2604.3|2611.8|2605.8|2610.3|2604.3|59
1734095400000|2024-12-13 13:10:00|2610.5|2604.5|2611|2605|2613|2607|2610.3|2604.3|56
1734095700000|2024-12-13 13:15:00|2610.8|2604.8|2610.5|2604.5|2612|2606|2610|2604|48
1734096000000|2024-12-13 13:20:00|2610.3|2604.3|2609.3|2603.3|2611.3|2605.3|2608.8|2602.8|45
1734096300000|2024-12-13 13:25:00|2609.5|2603.5|2608.8|2602.8|2610.3|2604.3|2608.8|2602.8|22
1734096600000|2024-12-13 13:30:00|2609|2603|2609.3|2603.3|2609.8|2603.8|2608|2602|35
1734096900000|2024-12-13 13:35:00|2609|2603|2608.3|2602.3|2609.5|2603.5|2608.3|2602.3|27
1734097200000|2024-12-13 13:40:00|2608.8|2602.8|2610.3|2604.3|2610.3|2604.3|2608.3|2602.3|31
1734097500000|2024-12-13 13:45:00|2610.5|2604.5|2611.8|2605.8|2612.3|2606.3|2610.5|2604.5|42
1734097800000|2024-12-13 13:50:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2610.3|2604.3|23
1734098100000|2024-12-13 13:55:00|2611|2605|2606.5|2600.5|2611|2605|2606.3|2600.3|53
1734098400000|2024-12-13 14:00:00|2606.8|2600.8|2605.5|2599.5|2606.8|2600.8|2605.5|2599.5|59
1734098700000|2024-12-13 14:05:00|2605.3|2599.3|2607|2601|2607.3|2601.3|2604.8|2598.8|61
1734099000000|2024-12-13 14:10:00|2607.3|2601.3|2608.3|2602.3|2608.3|2602.3|2605.5|2599.5|47
1734099300000|2024-12-13 14:15:00|2608|2602|2607.8|2601.8|2608.3|2602.3|2606.8|2600.8|31
1734099600000|2024-12-13 14:20:00|2607.5|2601.5|2610.8|2604.8|2610.8|2604.8|2607.5|2601.5|30
1734099900000|2024-12-13 14:25:00|2610.5|2604.5|2608.3|2602.3|2610.5|2604.5|2607.8|2601.8|56
1734100200000|2024-12-13 14:30:00|2608|2602|2606.5|2600.5|2608.8|2602.8|2606|2600|87
1734100500000|2024-12-13 14:35:00|2606.8|2600.8|2606.8|2600.8|2607.3|2601.3|2605|2599|57
1734100800000|2024-12-13 14:40:00|2606.5|2600.5|2605.3|2599.3|2606.5|2600.5|2604.3|2598.3|28
1734101100000|2024-12-13 14:45:00|2605|2599|2605.3|2599.3|2606.3|2600.3|2604.8|2598.8|36
1734101400000|2024-12-13 14:50:00|2605|2599|2601.8|2595.8|2606.3|2600.3|2601.8|2595.8|28
1734101700000|2024-12-13 14:55:00|2601.5|2595.5|2605.5|2599.5|2605.5|2599.5|2601.5|2595.5|33
1734102000000|2024-12-13 15:00:00|2605.8|2599.8|2604.5|2598.5|2606|2600|2601.8|2595.8|64
1734102300000|2024-12-13 15:05:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2603.8|2597.8|58
1734102600000|2024-12-13 15:10:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2601.3|2595.3|36
1734102900000|2024-12-13 15:15:00|2602.5|2596.5|2605.3|2599.3|2606.8|2600.8|2602.5|2596.5|58
1734103200000|2024-12-13 15:20:00|2605|2599|2601.3|2595.3|2605.5|2599.5|2601|2595|42
1734103500000|2024-12-13 15:25:00|2601|2595|2601|2595|2601.8|2595.8|2600.3|2594.3|51
1734103800000|2024-12-13 15:30:00|2600.8|2594.8|2601.3|2595.3|2602.3|2596.3|2600.5|2594.5|27
1734104100000|2024-12-13 15:35:00|2601.5|2595.5|2603.8|2597.8|2603.8|2597.8|2601.5|2595.5|35
1734104400000|2024-12-13 15:40:00|2604|2598|2603.8|2597.8|2604.3|2598.3|2603|2597|23
1734104700000|2024-12-13 15:45:00|2604|2598|2603.5|2597.5|2604.3|2598.3|2603.3|2597.3|25
1734105000000|2024-12-13 15:50:00|2603.8|2597.8|2603.8|2597.8|2604.3|2598.3|2603.3|2597.3|27
1734105300000|2024-12-13 15:55:00|2604|2598|2604|2598|2606|2600|2603.8|2597.8|43
1734105600000|2024-12-13 16:00:00|2603.8|2597.8|2601.8|2595.8|2603.8|2597.8|2601.3|2595.3|22
1734105900000|2024-12-13 16:05:00|2602|2596|2605|2599|2605|2599|2602|2596|41
1734106200000|2024-12-13 16:10:00|2604.8|2598.8|2608|2602|2608|2602|2604.8|2598.8|42
1734106500000|2024-12-13 16:15:00|2608.3|2602.3|2607.8|2601.8|2610.3|2604.3|2606.3|2600.3|66
1734106800000|2024-12-13 16:20:00|2607.5|2601.5|2609.3|2603.3|2610|2604|2607.5|2601.5|56
1734107100000|2024-12-13 16:25:00|2609|2603|2607.5|2601.5|2610|2604|2606.8|2600.8|65
1734107400000|2024-12-13 16:30:00|2607.8|2601.8|2611.8|2605.8|2613.9|2607.9|2607.8|2601.8|58
1734107700000|2024-12-13 16:35:00|2612|2606|2613|2607|2613.4|2607.4|2611|2605|46
1734108000000|2024-12-13 16:40:00|2612.8|2606.8|2614|2608|2615.3|2609.3|2610.8|2604.8|52
1734108300000|2024-12-13 16:45:00|2613.8|2607.8|2613.5|2607.5|2614.3|2608.3|2612.3|2606.3|30
1734108600000|2024-12-13 16:50:00|2613.8|2607.8|2611.8|2605.8|2614.3|2608.3|2611.3|2605.3|44
1734108900000|2024-12-13 16:55:00|2612|2606|2612|2606|2612.3|2606.3|2611|2605|29
1734109200000|2024-12-13 17:00:00|2611.8|2605.8|2613|2607|2613.3|2607.3|2611.8|2605.8|14
1734109500000|2024-12-13 17:05:00|2612.8|2606.8|2615.5|2609.5|2615.5|2609.5|2612.5|2606.5|31
1734109800000|2024-12-13 17:10:00|2615.3|2609.3|2617.8|2611.8|2618.5|2612.5|2615.3|2609.3|33
1734110100000|2024-12-13 17:15:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616|2610|17
1734110400000|2024-12-13 17:20:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2615.8|2609.8|10
1734110700000|2024-12-13 17:25:00|2617.5|2611.5|2617.8|2611.8|2618|2612|2617.5|2611.5|10
1734111000000|2024-12-13 17:30:00|2617.5|2611.5|2618|2612|2618|2612|2617|2611|10
1734111300000|2024-12-13 17:35:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|9
1734111600000|2024-12-13 17:40:00|2618|2612|2617|2611|2618.5|2612.5|2616.3|2610.3|26
1734111900000|2024-12-13 17:45:00|2617.3|2611.3|2617|2611|2617.3|2611.3|2616.8|2610.8|4
1734112200000|2024-12-13 17:50:00|2616.8|2610.8|2617|2611|2617.3|2611.3|2616.8|2610.8|8
1734112500000|2024-12-13 17:55:00|2617.3|2611.3|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|12
1734112800000|2024-12-13 18:00:00|2618.3|2612.3|2619.3|2613.3|2619.6|2613.6|2617.8|2611.8|20
1734113100000|2024-12-13 18:05:00|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619|2613|11
1734113400000|2024-12-13 18:10:00|2619.3|2613.3|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|19
1734113700000|2024-12-13 18:15:00|2618.5|2612.5|2620.8|2614.8|2621.1|2615.1|2618.5|2612.5|13
1734114000000|2024-12-13 18:20:00|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|8
1734114300000|2024-12-13 18:25:00|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|6
1734114600000|2024-12-13 18:30:00|2620|2614|2620.5|2614.5|2621|2615|2619.8|2613.8|10
1734114900000|2024-12-13 18:35:00|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2617.8|2611.8|17
1734115200000|2024-12-13 18:40:00|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1734115500000|2024-12-13 18:45:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2618.8|2612.8|3
1734115800000|2024-12-13 18:50:00|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|22
1734116100000|2024-12-13 18:55:00|2619.3|2613.3|2622.8|2607.8|2623.8|2613.3|2619.3|2607.3|8
1734310800000|2024-12-16 01:00:00|2617.9|2611.9|2614.6|2608.6|2618.9|2612.9|2614.6|2608.6|58
1734311100000|2024-12-16 01:05:00|2615.1|2609.1|2615.3|2609.3|2616|2610|2614.5|2608.5|41
1734311400000|2024-12-16 01:10:00|2615|2609|2614|2608|2616.3|2610.3|2613.5|2607.5|41
1734311700000|2024-12-16 01:15:00|2613.8|2607.8|2612.3|2606.3|2614.3|2608.3|2612|2606|41
1734312000000|2024-12-16 01:20:00|2612.5|2606.5|2610.5|2604.5|2613|2607|2609.5|2603.5|79
1734312300000|2024-12-16 01:25:00|2610.8|2604.8|2610.5|2604.5|2611.5|2605.5|2610|2604|37
1734312600000|2024-12-16 01:30:00|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2609.8|2603.8|40
1734312900000|2024-12-16 01:35:00|2611|2605|2609.3|2603.3|2611|2605|2609.3|2603.3|32
1734313200000|2024-12-16 01:40:00|2609.5|2603.5|2607.3|2601.3|2609.5|2603.5|2606.5|2600.5|44
1734313500000|2024-12-16 01:45:00|2607|2601|2607.8|2601.8|2608.8|2602.8|2607|2601|56
1734313800000|2024-12-16 01:50:00|2608|2602|2608.3|2602.3|2609.3|2603.3|2607.5|2601.5|43
1734314100000|2024-12-16 01:55:00|2608|2602|2607.3|2601.3|2608.5|2602.5|2606.5|2600.5|33
1734314400000|2024-12-16 02:00:00|2607|2601|2606.8|2600.8|2607.3|2601.3|2606|2600|43
1734314700000|2024-12-16 02:05:00|2606.5|2600.5|2607.3|2601.3|2607.5|2601.5|2605.3|2599.3|25
1734315000000|2024-12-16 02:10:00|2607.5|2601.5|2606.5|2600.5|2608|2602|2606|2600|44
1734315300000|2024-12-16 02:15:00|2606.3|2600.3|2606|2600|2606.5|2600.5|2605.8|2599.8|18
1734315600000|2024-12-16 02:20:00|2606.3|2600.3|2606|2600|2606.5|2600.5|2606|2600|48
1734315900000|2024-12-16 02:25:00|2605.8|2599.8|2606.3|2600.3|2606.5|2600.5|2605.8|2599.8|11
1734316200000|2024-12-16 02:30:00|2606.5|2600.5|2605.3|2599.3|2606.8|2600.8|2604.3|2598.3|66
1734316500000|2024-12-16 02:35:00|2605.5|2599.5|2606.5|2600.5|2607|2601|2605|2599|57
1734316800000|2024-12-16 02:40:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2604.8|2598.8|12
1734317100000|2024-12-16 02:45:00|2604.3|2598.3|2603.8|2597.8|2605.5|2599.5|2603.5|2597.5|52
1734317400000|2024-12-16 02:50:00|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2601.8|2595.8|50
1734317700000|2024-12-16 02:55:00|2604|2598|2601.8|2595.8|2604|2598|2600.8|2594.8|39
1734318000000|2024-12-16 03:00:00|2602|2596|2602.3|2596.3|2602.8|2596.8|2601.5|2595.5|44
1734318300000|2024-12-16 03:05:00|2602|2596|2602.3|2596.3|2603|2597|2601.5|2595.5|47
1734318600000|2024-12-16 03:10:00|2602|2596|2602.5|2596.5|2603.8|2597.8|2602|2596|23
1734318900000|2024-12-16 03:15:00|2602.8|2596.8|2601.8|2595.8|2604.3|2598.3|2601|2595|55
1734319200000|2024-12-16 03:20:00|2602|2596|2602|2596|2602.8|2596.8|2601|2595|25
1734319500000|2024-12-16 03:25:00|2601.5|2595.5|2604.3|2595.3|2604.5|2597.3|2601.5|2595.3|21
1734319800000|2024-12-16 03:30:00|2602.8|2596.8|2603|2597|2603.5|2597.5|2602.5|2596.5|10
1734320100000|2024-12-16 03:35:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1734320400000|2024-12-16 03:40:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.3|2596.3|8
1734320700000|2024-12-16 03:45:00|2602.3|2596.3|2601.5|2595.5|2602.5|2596.5|2601.5|2595.5|12
1734321000000|2024-12-16 03:50:00|2601.8|2595.8|2601.3|2595.3|2602|2596|2601|2595|9
1734321300000|2024-12-16 03:55:00|2601.5|2595.5|2601.8|2595.8|2602.3|2596.3|2601.5|2595.5|6
1734321600000|2024-12-16 04:00:00|2601.5|2595.5|2601.8|2595.8|2602.3|2596.3|2601.5|2595.5|10
1734321900000|2024-12-16 04:05:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|4
1734322500000|2024-12-16 04:15:00|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|4
1734322800000|2024-12-16 04:20:00|2601.5|2595.5|2601.8|2595.8|2602|2596|2601.5|2595.5|6
1734323100000|2024-12-16 04:25:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1734323400000|2024-12-16 04:30:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1734323700000|2024-12-16 04:35:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2600.8|2594.8|8
1734324000000|2024-12-16 04:40:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601|2595|8
1734324300000|2024-12-16 04:45:00|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2600.8|2594.8|6
1734324600000|2024-12-16 04:50:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601|2595|7
1734324900000|2024-12-16 04:55:00|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1734325200000|2024-12-16 05:00:00|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|8
1734325500000|2024-12-16 05:05:00|2601|2595|2601.5|2595.5|2601.5|2595.5|2600.5|2594.5|15
1734325800000|2024-12-16 05:10:00|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|5
1734326100000|2024-12-16 05:15:00|2601|2595|2601|2595|2601.3|2595.3|2600.8|2594.8|5
1734326400000|2024-12-16 05:20:00|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.8|2594.8|3
1734326700000|2024-12-16 05:25:00|2600.5|2594.5|2602|2593|2602.3|2594.5|2600.3|2593|5
1734327000000|2024-12-16 05:30:00|2601.5|2592.5|2598.5|2592.5|2603.3|2594.3|2598.3|2590.8|55
1734327300000|2024-12-16 05:35:00|2598.8|2592.8|2599.3|2593.3|2600.3|2594.3|2598.5|2592.5|26
1734327600000|2024-12-16 05:40:00|2599|2593|2600.3|2594.3|2600.8|2594.8|2598.3|2592.3|22
1734327900000|2024-12-16 05:45:00|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|10
1734328200000|2024-12-16 05:50:00|2601|2595|2601|2595|2601.5|2595.5|2600.8|2594.8|17
1734328500000|2024-12-16 05:55:00|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2600|2594|52
1734328800000|2024-12-16 06:00:00|2601|2595|2604.3|2598.3|2606.3|2600.3|2601|2595|90
1734329100000|2024-12-16 06:05:00|2604|2598|2602.3|2596.3|2604|2598|2601.3|2595.3|30
1734329400000|2024-12-16 06:10:00|2602.5|2596.5|2602|2596|2602.5|2596.5|2601.5|2595.5|50
1734329700000|2024-12-16 06:15:00|2602.3|2596.3|2604.5|2598.5|2604.8|2598.8|2602.3|2596.3|24
1734330000000|2024-12-16 06:20:00|2604.8|2598.8|2603.5|2597.5|2606.5|2600.5|2603|2597|35
1734330300000|2024-12-16 06:25:00|2603.8|2597.8|2604.8|2598.8|2605|2599|2603.8|2597.8|17
1734330600000|2024-12-16 06:30:00|2605|2599|2604.5|2598.5|2605.3|2599.3|2601.8|2595.8|42
1734330900000|2024-12-16 06:35:00|2604.3|2598.3|2601.8|2595.8|2605|2599|2600|2594|54
1734331200000|2024-12-16 06:40:00|2602|2596|2602.8|2596.8|2603|2597|2601.8|2595.8|27
1734331500000|2024-12-16 06:45:00|2602.5|2596.5|2601.8|2595.8|2602.5|2596.5|2600.8|2594.8|24
1734331800000|2024-12-16 06:50:00|2602|2596|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|20
1734332100000|2024-12-16 06:55:00|2602.5|2596.5|2604|2595|2607|2599.3|2601.8|2595|59
1734332400000|2024-12-16 07:00:00|2603.5|2594.5|2602.5|2596.5|2603.5|2596.8|2600.5|2594|24
1734332700000|2024-12-16 07:05:00|2602.8|2596.8|2604.5|2598.5|2604.5|2598.5|2602.8|2596.8|11
1734333000000|2024-12-16 07:10:00|2604.3|2598.3|2601.5|2595.5|2604.3|2598.3|2601.5|2595.5|14
1734333300000|2024-12-16 07:15:00|2601.3|2595.3|2601.8|2595.8|2602.3|2596.3|2601.3|2595.3|22
1734333600000|2024-12-16 07:20:00|2601.3|2595.3|2602.8|2596.8|2604.8|2598.8|2601|2595|46
1734333900000|2024-12-16 07:25:00|2602.5|2596.5|2603.3|2597.3|2604.3|2598.3|2602.5|2596.5|30
1734334200000|2024-12-16 07:30:00|2603|2597|2595.3|2589.3|2603|2597|2594.5|2588.5|69
1734334500000|2024-12-16 07:35:00|2595|2589|2594.5|2588.5|2595|2589|2593.3|2587.3|29
1734334800000|2024-12-16 07:40:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2593|2587|18
1734335100000|2024-12-16 07:45:00|2594.3|2588.3|2594.5|2588.5|2595|2589|2593.5|2587.5|25
1734335400000|2024-12-16 07:50:00|2594.3|2588.3|2598.3|2592.3|2599.3|2593.3|2594.3|2588.3|44
1734335700000|2024-12-16 07:55:00|2598|2592|2594.8|2588.8|2598|2592|2594.3|2588.3|30
1734336000000|2024-12-16 08:00:00|2595|2589|2600.8|2594.8|2601.8|2595.8|2594.5|2588.5|80
1734336300000|2024-12-16 08:05:00|2601|2595|2599.3|2593.3|2603.9|2597.9|2599.3|2593.3|71
1734336600000|2024-12-16 08:10:00|2599|2593|2601|2595|2601|2595|2598.8|2592.8|44
1734336900000|2024-12-16 08:15:00|2601.3|2595.3|2594|2588|2602.3|2596.3|2594|2588|99
1734337200000|2024-12-16 08:20:00|2593.8|2587.8|2593|2587|2595|2589|2592|2586|58
1734337500000|2024-12-16 08:25:00|2593.3|2587.3|2591.8|2585.8|2595.8|2589.8|2591.8|2585.8|77
1734337800000|2024-12-16 08:30:00|2591.9|2585.9|2596.8|2590.8|2597.3|2591.3|2591.9|2585.9|97
1734338100000|2024-12-16 08:35:00|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2595.5|2589.5|36
1734338400000|2024-12-16 08:40:00|2597.5|2591.5|2594.3|2588.3|2597.5|2591.5|2593.5|2587.5|58
1734338700000|2024-12-16 08:45:00|2594|2588|2595.8|2589.8|2596.8|2590.8|2593.8|2587.8|29
1734339000000|2024-12-16 08:50:00|2596|2590|2597|2591|2598.3|2592.3|2595.8|2589.8|49
1734339300000|2024-12-16 08:55:00|2596.8|2590.8|2596.3|2590.3|2597|2591|2596|2590|23
1734339600000|2024-12-16 09:00:00|2596|2590|2595.5|2589.5|2596.3|2590.3|2593.8|2587.8|27
1734339900000|2024-12-16 09:05:00|2595.8|2589.8|2595.8|2589.8|2596.8|2590.8|2595.3|2589.3|14
1734340200000|2024-12-16 09:10:00|2596|2590|2596.5|2590.5|2596.8|2590.8|2595.5|2589.5|17
1734340500000|2024-12-16 09:15:00|2596.3|2590.3|2594.3|2588.3|2596.5|2590.5|2594.3|2588.3|38
1734340800000|2024-12-16 09:20:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|12
1734341100000|2024-12-16 09:25:00|2594.5|2588.5|2593.5|2587.5|2594.5|2588.5|2593.3|2587.3|16
1734341400000|2024-12-16 09:30:00|2593.3|2587.3|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|36
1734341700000|2024-12-16 09:35:00|2592.5|2586.5|2592.3|2586.3|2593.3|2587.3|2591.5|2585.5|24
1734342000000|2024-12-16 09:40:00|2592|2586|2592.3|2586.3|2592.3|2586.3|2591.5|2585.5|19
1734342300000|2024-12-16 09:45:00|2592|2586|2591.3|2585.3|2592|2586|2591|2585|7
1734342600000|2024-12-16 09:50:00|2591.5|2585.5|2588.8|2582.8|2591.8|2585.8|2588.8|2582.8|18
1734342900000|2024-12-16 09:55:00|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2587.5|2581.5|21
1734343200000|2024-12-16 10:00:00|2589|2583|2590.3|2584.3|2590.5|2584.5|2588.3|2582.3|20
1734343500000|2024-12-16 10:05:00|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.3|2583.3|23
1734343800000|2024-12-16 10:10:00|2590|2584|2588.3|2582.3|2590.3|2584.3|2588.3|2582.3|18
1734344100000|2024-12-16 10:15:00|2588.8|2582.8|2586.5|2580.5|2588.8|2582.8|2586.5|2580.5|17
1734344400000|2024-12-16 10:20:00|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|21
1734344700000|2024-12-16 10:25:00|2587|2581|2584.8|2578.8|2587|2581|2584.3|2578.3|33
1734345000000|2024-12-16 10:30:00|2585|2579|2584|2578|2585.3|2579.3|2583.3|2577.3|42
1734345300000|2024-12-16 10:35:00|2583.8|2577.8|2584.8|2578.8|2585.3|2579.3|2582|2576|35
1734345600000|2024-12-16 10:40:00|2585|2579|2586|2580|2586.5|2580.5|2584.3|2578.3|21
1734345900000|2024-12-16 10:45:00|2586.3|2580.3|2586.8|2580.8|2588.3|2582.3|2586.3|2580.3|45
1734346200000|2024-12-16 10:50:00|2586.5|2580.5|2589.3|2583.3|2589.3|2583.3|2586.3|2580.3|35
1734346500000|2024-12-16 10:55:00|2589|2583|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|18
1734346800000|2024-12-16 11:00:00|2589.3|2583.3|2588|2582|2589.3|2583.3|2587.3|2581.3|27
1734347100000|2024-12-16 11:05:00|2587.8|2581.8|2586.3|2580.3|2589|2583|2585|2579|83
1734347400000|2024-12-16 11:10:00|2586.5|2580.5|2588.5|2582.5|2589.3|2583.3|2585.8|2579.8|48
1734347700000|2024-12-16 11:15:00|2588.8|2582.8|2588.8|2582.8|2589.5|2583.5|2587.8|2581.8|24
1734348000000|2024-12-16 11:20:00|2589|2583|2588.5|2582.5|2589.3|2583.3|2588.3|2582.3|7
1734348300000|2024-12-16 11:25:00|2588.8|2582.8|2588.3|2582.3|2589|2583|2588|2582|17
1734348600000|2024-12-16 11:30:00|2588.5|2582.5|2590.3|2584.3|2591|2585|2588.5|2582.5|23
1734348900000|2024-12-16 11:35:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2589.3|2583.3|16
1734349200000|2024-12-16 11:40:00|2591|2585|2591.5|2585.5|2592|2586|2590.3|2584.3|24
1734349500000|2024-12-16 11:45:00|2591.8|2585.8|2594.3|2588.3|2595|2589|2591.5|2585.5|26
1734349800000|2024-12-16 11:50:00|2594.8|2588.8|2592.3|2586.3|2594.8|2588.8|2591.8|2585.8|40
1734350100000|2024-12-16 11:55:00|2592|2586|2592.3|2586.3|2592.8|2586.8|2590|2584|59
1734350400000|2024-12-16 12:00:00|2592.5|2586.5|2590.5|2584.5|2592.8|2586.8|2590.5|2584.5|30
1734350700000|2024-12-16 12:05:00|2590.3|2584.3|2591|2585|2591|2585|2588.8|2582.8|35
1734351000000|2024-12-16 12:10:00|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590.3|2584.3|22
1734351300000|2024-12-16 12:15:00|2591|2585|2591.3|2585.3|2591.8|2585.8|2591|2585|7
1734351600000|2024-12-16 12:20:00|2591|2585|2592|2586|2592|2586|2590.3|2584.3|30
1734351900000|2024-12-16 12:25:00|2591.8|2585.8|2590|2584|2591.8|2585.8|2589.5|2583.5|25
1734352200000|2024-12-16 12:30:00|2590.3|2584.3|2588|2582|2591|2585|2587.5|2581.5|56
1734352500000|2024-12-16 12:35:00|2587.3|2581.3|2588.5|2582.5|2589|2583|2587|2581|49
1734352800000|2024-12-16 12:40:00|2588.8|2582.8|2588.3|2582.3|2589.3|2583.3|2587.5|2581.5|35
1734353100000|2024-12-16 12:45:00|2587.8|2581.8|2585.8|2579.8|2587.8|2581.8|2585.8|2579.8|72
1734353400000|2024-12-16 12:50:00|2585.5|2579.5|2583.8|2577.8|2585.5|2579.5|2583.5|2577.5|54
1734353700000|2024-12-16 12:55:00|2583.5|2577.5|2586|2580|2587|2581|2582.5|2576.5|96
1734354000000|2024-12-16 13:00:00|2588.3|2582.3|2589.5|2583.5|2591.3|2585.3|2586.5|2580.5|123
1734354300000|2024-12-16 13:05:00|2589.3|2583.3|2594.3|2588.3|2594.8|2588.8|2589.3|2583.3|57
1734354600000|2024-12-16 13:10:00|2594|2588|2596.5|2590.5|2597|2591|2593.5|2587.5|46
1734354900000|2024-12-16 13:15:00|2596.8|2590.8|2598.8|2592.8|2598.8|2592.8|2596.5|2590.5|73
1734355200000|2024-12-16 13:20:00|2599|2593|2596.5|2590.5|2599.8|2593.8|2595|2589|59
1734355500000|2024-12-16 13:25:00|2596.3|2590.3|2596|2590|2597|2591|2595|2589|50
1734355800000|2024-12-16 13:30:00|2596.3|2590.3|2596.8|2590.8|2598|2592|2595.5|2589.5|47
1734356100000|2024-12-16 13:35:00|2596.5|2590.5|2593.8|2587.8|2596.5|2590.5|2593.5|2587.5|29
1734356400000|2024-12-16 13:40:00|2593.5|2587.5|2592.5|2586.5|2595.3|2589.3|2592.5|2586.5|49
1734356700000|2024-12-16 13:45:00|2592.3|2586.3|2591.3|2585.3|2592.8|2586.8|2589.8|2583.8|48
1734357000000|2024-12-16 13:50:00|2591.8|2585.8|2592.5|2586.5|2592.8|2586.8|2591|2585|38
1734357300000|2024-12-16 13:55:00|2592.8|2586.8|2592.8|2586.8|2593.8|2587.8|2592.5|2586.5|26
1734357600000|2024-12-16 14:00:00|2592.5|2586.5|2592.3|2586.3|2594|2588|2591.3|2585.3|43
1734357900000|2024-12-16 14:05:00|2592|2586|2591|2585|2592|2586|2590.5|2584.5|57
1734358200000|2024-12-16 14:10:00|2591.3|2585.3|2592.3|2586.3|2593.3|2587.3|2591|2585|43
1734358500000|2024-12-16 14:15:00|2592|2586|2592.3|2586.3|2592.5|2586.5|2591|2585|34
1734358800000|2024-12-16 14:20:00|2592|2586|2586.5|2580.5|2592|2586|2584|2578|64
1734359100000|2024-12-16 14:25:00|2586.8|2580.8|2589.5|2583.5|2590.5|2584.5|2586.8|2580.8|61
1734359400000|2024-12-16 14:30:00|2589.3|2583.3|2585|2579|2589.3|2583.3|2583|2577|68
1734359700000|2024-12-16 14:35:00|2585.3|2579.3|2582.8|2576.8|2585.8|2579.8|2582.3|2576.3|55
1734360000000|2024-12-16 14:40:00|2582.5|2576.5|2579.3|2573.3|2583.3|2577.3|2579.3|2573.3|36
1734360300000|2024-12-16 14:45:00|2579|2573|2577.8|2571.8|2579.3|2573.3|2576.8|2570.8|66
1734360600000|2024-12-16 14:50:00|2578.3|2572.3|2576|2570|2578.3|2572.3|2575.5|2569.5|63
1734360900000|2024-12-16 14:55:00|2575.8|2569.8|2576.8|2570.8|2578|2572|2575.8|2569.8|72
1734361200000|2024-12-16 15:00:00|2577|2571|2575.5|2569.5|2579|2573|2575.3|2569.3|67
1734361500000|2024-12-16 15:05:00|2575.3|2569.3|2577|2571|2577.3|2571.3|2574.8|2568.8|56
1734361800000|2024-12-16 15:10:00|2576.8|2570.8|2576.3|2570.3|2578.3|2572.3|2576.3|2570.3|36
1734362100000|2024-12-16 15:15:00|2576.5|2570.5|2577.3|2571.3|2577.3|2571.3|2575|2569|50
1734362400000|2024-12-16 15:20:00|2577|2571|2576.8|2570.8|2578.3|2572.3|2575.8|2569.8|44
1734362700000|2024-12-16 15:25:00|2576.5|2570.5|2574.8|2568.8|2577.3|2571.3|2574.5|2568.5|41
1734363000000|2024-12-16 15:30:00|2575|2569|2571.3|2565.3|2575.3|2569.3|2570.8|2564.8|77
1734363300000|2024-12-16 15:35:00|2571|2565|2572.8|2566.8|2572.8|2566.8|2569.8|2563.8|66
1734363600000|2024-12-16 15:40:00|2572.5|2566.5|2573.8|2567.8|2574.8|2568.8|2570.3|2564.3|75
1734363900000|2024-12-16 15:45:00|2573.5|2567.5|2572.3|2566.3|2574|2568|2571.8|2565.8|53
1734364200000|2024-12-16 15:50:00|2572|2566|2573|2567|2574.8|2568.8|2572|2566|59
1734364500000|2024-12-16 15:55:00|2572.8|2566.8|2572.3|2566.3|2573.3|2567.3|2571.3|2565.3|59
1734364800000|2024-12-16 16:00:00|2572.5|2566.5|2570.5|2564.5|2573.8|2567.8|2569.8|2563.8|47
1734365100000|2024-12-16 16:05:00|2570.8|2564.8|2570.3|2564.3|2571.5|2565.5|2569.8|2563.8|79
1734365400000|2024-12-16 16:10:00|2570.5|2564.5|2573.8|2567.8|2575|2569|2570.3|2564.3|67
1734365700000|2024-12-16 16:15:00|2574|2568|2572|2566|2574|2568|2570.5|2564.5|77
1734366000000|2024-12-16 16:20:00|2572.3|2566.3|2572|2566|2573.3|2567.3|2570.3|2564.3|61
1734366300000|2024-12-16 16:25:00|2572.3|2566.3|2569.3|2563.3|2572.5|2566.5|2568|2562|104
1734366600000|2024-12-16 16:30:00|2569.5|2563.5|2569.3|2563.3|2570|2564|2568.8|2562.8|43
1734366900000|2024-12-16 16:35:00|2569|2563|2567.8|2561.8|2569.3|2563.3|2567.5|2561.5|49
1734367200000|2024-12-16 16:40:00|2568|2562|2567.8|2561.8|2569.3|2563.3|2566.8|2560.8|38
1734367500000|2024-12-16 16:45:00|2567.5|2561.5|2565.5|2559.5|2567.5|2561.5|2563.8|2557.8|59
1734367800000|2024-12-16 16:50:00|2565|2559|2564.8|2558.8|2565|2559|2562.8|2556.8|53
1734368100000|2024-12-16 16:55:00|2565|2559|2565.3|2559.3|2565.5|2559.5|2564.5|2558.5|32
1734368400000|2024-12-16 17:00:00|2565|2559|2564|2558|2565|2559|2563.8|2557.8|15
1734368700000|2024-12-16 17:05:00|2563.8|2557.8|2565.8|2559.8|2566|2560|2563.8|2557.8|21
1734369000000|2024-12-16 17:10:00|2565.5|2559.5|2566|2560|2566|2560|2565.3|2559.3|20
1734369300000|2024-12-16 17:15:00|2565.8|2559.8|2568.5|2562.5|2568.5|2562.5|2565.8|2559.8|18
1734369600000|2024-12-16 17:20:00|2568.3|2562.3|2568.8|2562.8|2569.3|2563.3|2568|2562|11
1734369900000|2024-12-16 17:25:00|2568.5|2562.5|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|10
1734370200000|2024-12-16 17:30:00|2569|2563|2568.5|2562.5|2569.3|2563.3|2568.3|2562.3|12
1734370500000|2024-12-16 17:35:00|2568.8|2562.8|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|6
1734370800000|2024-12-16 17:40:00|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.3|2563.3|8
1734371100000|2024-12-16 17:45:00|2570|2564|2570|2564|2571.3|2565.3|2570|2564|14
1734371400000|2024-12-16 17:50:00|2569.8|2563.8|2570.5|2564.5|2570.8|2564.8|2569.8|2563.8|6
1734371700000|2024-12-16 17:55:00|2570.3|2564.3|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|9
1734372000000|2024-12-16 18:00:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|4
1734372300000|2024-12-16 18:05:00|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|3
1734372600000|2024-12-16 18:10:00|2570.3|2564.3|2570.3|2564.3|2570.8|2564.8|2570|2564|9
1734372900000|2024-12-16 18:15:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|5
1734373200000|2024-12-16 18:20:00|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|3
1734373500000|2024-12-16 18:25:00|2569.5|2563.5|2569|2563|2569.5|2563.5|2568.8|2562.8|6
1734373800000|2024-12-16 18:30:00|2569.3|2563.3|2569.8|2563.8|2569.8|2563.8|2568.5|2562.5|13
1734374100000|2024-12-16 18:35:00|2569.5|2563.5|2568.3|2562.3|2569.8|2563.8|2568.3|2562.3|11
1734374400000|2024-12-16 18:40:00|2568|2562|2567.3|2561.3|2568.3|2562.3|2567.3|2561.3|7
1734374700000|2024-12-16 18:45:00|2567|2561|2566.3|2560.3|2567|2561|2566.3|2560.3|8
1734375000000|2024-12-16 18:50:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.3|2559.3|29
1734375300000|2024-12-16 18:55:00|2570.5|2555.5|2571.3|2556.3|2571.5|2556.5|2570.5|2555.5|4
1734397200000|2024-12-17 01:00:00|2564.8|2558.8|2560.9|2554.9|2564.8|2558.8|2559.5|2553.5|59
1734397500000|2024-12-17 01:05:00|2561.1|2555.1|2561|2555|2561.6|2555.6|2559|2553|41
1734397800000|2024-12-17 01:10:00|2560.3|2554.3|2560.8|2554.8|2561|2555|2559.3|2553.3|26
1734398100000|2024-12-17 01:15:00|2561|2555|2561|2555|2562.3|2556.3|2560.8|2554.8|37
1734398400000|2024-12-17 01:20:00|2560.5|2554.5|2563|2557|2563.3|2557.3|2559.5|2553.5|37
1734398700000|2024-12-17 01:25:00|2562.8|2556.8|2558.8|2552.8|2562.8|2556.8|2558.8|2552.8|38
1734399000000|2024-12-17 01:30:00|2559|2553|2557.5|2551.5|2559.3|2553.3|2555.5|2549.5|48
1734399300000|2024-12-17 01:35:00|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2555|2549|53
1734399600000|2024-12-17 01:40:00|2557|2551|2556.3|2550.3|2557.5|2551.5|2555.5|2549.5|26
1734399900000|2024-12-17 01:45:00|2556.5|2550.5|2557.5|2551.5|2557.5|2551.5|2556.3|2550.3|21
1734400200000|2024-12-17 01:50:00|2557.3|2551.3|2559|2553|2559.3|2553.3|2557.3|2551.3|39
1734400500000|2024-12-17 01:55:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2558.3|2552.3|27
1734400800000|2024-12-17 02:00:00|2558.8|2552.8|2560.8|2554.8|2562.3|2556.3|2558.5|2552.5|60
1734401100000|2024-12-17 02:05:00|2561|2555|2560.3|2554.3|2561|2555|2560|2554|29
1734401400000|2024-12-17 02:10:00|2560.5|2554.5|2559|2553|2560.8|2554.8|2559|2553|17
1734401700000|2024-12-17 02:15:00|2559.3|2553.3|2557.5|2551.5|2559.5|2553.5|2557.5|2551.5|13
1734402000000|2024-12-17 02:20:00|2557.8|2551.8|2557.8|2551.8|2558.5|2552.5|2557.5|2551.5|9
1734402300000|2024-12-17 02:25:00|2558|2552|2558.8|2552.8|2559.3|2553.3|2557|2551|16
1734402600000|2024-12-17 02:30:00|2559|2553|2558|2552|2559|2553|2557.5|2551.5|45
1734402900000|2024-12-17 02:35:00|2558.3|2552.3|2557.5|2551.5|2558.5|2552.5|2557|2551|26
1734403200000|2024-12-17 02:40:00|2558|2552|2557.8|2551.8|2558.5|2552.5|2557.3|2551.3|28
1734403500000|2024-12-17 02:45:00|2558|2552|2557.3|2551.3|2558|2552|2556.5|2550.5|24
1734403800000|2024-12-17 02:50:00|2557.5|2551.5|2556.8|2550.8|2557.8|2551.8|2556.3|2550.3|15
1734404100000|2024-12-17 02:55:00|2556.5|2550.5|2555.3|2549.3|2556.5|2550.5|2554.5|2548.5|18
1734404400000|2024-12-17 03:00:00|2555|2549|2547.9|2541.9|2555|2549|2547.9|2541.9|27
1734404700000|2024-12-17 03:05:00|2548|2542|2546.3|2540.3|2548.8|2542.8|2546|2540|57
1734405000000|2024-12-17 03:10:00|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546|2540|12
1734405300000|2024-12-17 03:15:00|2546.5|2540.5|2547.5|2541.5|2548.3|2542.3|2546.5|2540.5|14
1734405600000|2024-12-17 03:20:00|2547.8|2541.8|2546.8|2540.8|2548|2542|2546.5|2540.5|32
1734405900000|2024-12-17 03:25:00|2546.5|2540.5|2548.3|2539.3|2548.5|2542.5|2546.5|2539.3|24
1734406200000|2024-12-17 03:30:00|2548.5|2539.5|2547.3|2541.3|2548.8|2542.3|2547.3|2539.5|12
1734406500000|2024-12-17 03:35:00|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2547|2541|22
1734406800000|2024-12-17 03:40:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|12
1734407100000|2024-12-17 03:45:00|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2546.5|2540.5|12
1734407400000|2024-12-17 03:50:00|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|4
1734407700000|2024-12-17 03:55:00|2547.8|2541.8|2548|2542|2548.3|2542.3|2547.5|2541.5|14
1734408000000|2024-12-17 04:00:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.5|2541.5|10
1734408300000|2024-12-17 04:05:00|2547.5|2541.5|2548.5|2542.5|2548.5|2542.5|2547.5|2541.5|5
1734408600000|2024-12-17 04:10:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548|2542|3
1734408900000|2024-12-17 04:15:00|2548|2542|2548|2542|2548.3|2542.3|2548|2542|7
1734409200000|2024-12-17 04:20:00|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1734409500000|2024-12-17 04:25:00|2548|2542|2548.3|2542.3|2548.8|2542.8|2548|2542|7
1734409800000|2024-12-17 04:30:00|2548.8|2542.8|2549.5|2543.5|2549.8|2543.8|2548.8|2542.8|14
1734410100000|2024-12-17 04:35:00|2549.3|2543.3|2550|2544|2550|2544|2549|2543|6
1734410400000|2024-12-17 04:40:00|2549.8|2543.8|2549|2543|2549.8|2543.8|2549|2543|4
1734410700000|2024-12-17 04:45:00|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1734411000000|2024-12-17 04:50:00|2548.5|2542.5|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|6
1734411300000|2024-12-17 04:55:00|2548|2542|2548.3|2542.3|2548.5|2542.5|2547.5|2541.5|15
1734411600000|2024-12-17 05:00:00|2548|2542|2548.5|2542.5|2549.3|2543.3|2548|2542|8
1734411900000|2024-12-17 05:05:00|2548.8|2542.8|2548|2542|2548.8|2542.8|2547.8|2541.8|10
1734412200000|2024-12-17 05:10:00|2547.8|2541.8|2547.5|2541.5|2548|2542|2547.5|2541.5|4
1734412500000|2024-12-17 05:15:00|2547.3|2541.3|2546.5|2540.5|2547.3|2541.3|2546.5|2540.5|3
1734412800000|2024-12-17 05:20:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|6
1734413100000|2024-12-17 05:25:00|2546.8|2540.8|2552.3|2543.3|2553.3|2544.3|2546.5|2540.5|41
1734413400000|2024-12-17 05:30:00|2552.5|2543.5|2550.8|2544.8|2554.3|2548.3|2550.8|2543|81
1734413700000|2024-12-17 05:35:00|2550.5|2544.5|2548.8|2542.8|2550.5|2544.5|2548.8|2542.8|65
1734414000000|2024-12-17 05:40:00|2549|2543|2549|2543|2550|2544|2548.3|2542.3|42
1734414300000|2024-12-17 05:45:00|2548.8|2542.8|2547.3|2541.3|2549.5|2543.5|2547.3|2541.3|40
1734414600000|2024-12-17 05:50:00|2547.8|2541.8|2547.5|2541.5|2548.3|2542.3|2546.8|2540.8|18
1734414900000|2024-12-17 05:55:00|2547.8|2541.8|2546.5|2540.5|2548.3|2542.3|2545.3|2539.3|40
1734415200000|2024-12-17 06:00:00|2546.3|2540.3|2541|2535|2546.3|2540.3|2539.5|2533.5|76
1734415500000|2024-12-17 06:05:00|2540.8|2534.8|2542.8|2536.8|2544|2538|2540.3|2534.3|45
1734415800000|2024-12-17 06:10:00|2542.5|2536.5|2540.8|2534.8|2542.5|2536.5|2540.8|2534.8|21
1734416100000|2024-12-17 06:15:00|2541|2535|2541.3|2535.3|2541.8|2535.8|2540.8|2534.8|14
1734416400000|2024-12-17 06:20:00|2541.5|2535.5|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|36
1734416700000|2024-12-17 06:25:00|2542|2536|2543|2537|2544.3|2538.3|2541.5|2535.5|55
1734417000000|2024-12-17 06:30:00|2543.3|2537.3|2543.3|2537.3|2545|2539|2543|2537|23
1734417300000|2024-12-17 06:35:00|2543.5|2537.5|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|7
1734417600000|2024-12-17 06:40:00|2544|2538|2542.3|2536.3|2544|2538|2542.3|2536.3|11
1734417900000|2024-12-17 06:45:00|2542|2536|2542|2536|2542.8|2536.8|2541.5|2535.5|25
1734418200000|2024-12-17 06:50:00|2542.3|2536.3|2542|2536|2543.5|2537.5|2542|2536|24
1734418500000|2024-12-17 06:55:00|2541.8|2535.8|2544.5|2535.5|2545.8|2538.5|2541.8|2535.3|42
1734418800000|2024-12-17 07:00:00|2545|2536|2543|2537|2545|2537.5|2543|2536|10
1734419100000|2024-12-17 07:05:00|2542.8|2536.8|2542.3|2536.3|2543|2537|2542|2536|15
1734419400000|2024-12-17 07:10:00|2542|2536|2542.5|2536.5|2543.5|2537.5|2542|2536|18
1734419700000|2024-12-17 07:15:00|2542.8|2536.8|2541.5|2535.5|2542.8|2536.8|2541|2535|22
1734420000000|2024-12-17 07:20:00|2541.8|2535.8|2542|2536|2543|2537|2541.8|2535.8|12
1734420300000|2024-12-17 07:25:00|2542.3|2536.3|2542|2536|2543|2537|2542|2536|8
1734420600000|2024-12-17 07:30:00|2542.3|2536.3|2540.3|2534.3|2542.5|2536.5|2540.3|2534.3|16
1734420900000|2024-12-17 07:35:00|2540|2534|2538|2532|2540.3|2534.3|2537|2531|33
1734421200000|2024-12-17 07:40:00|2537.8|2531.8|2544.5|2538.5|2544.5|2538.5|2537.3|2531.3|73
1734421500000|2024-12-17 07:45:00|2544.8|2538.8|2551.3|2545.3|2551.8|2545.8|2544.3|2538.3|43
1734421800000|2024-12-17 07:50:00|2552|2546|2546|2540|2552|2546|2546|2540|43
1734422100000|2024-12-17 07:55:00|2545.8|2539.8|2544.5|2538.5|2547|2541|2544|2538|23
1734422400000|2024-12-17 08:00:00|2544.3|2538.3|2539|2533|2544.5|2538.5|2537.1|2531.1|110
1734422700000|2024-12-17 08:05:00|2538.8|2532.8|2533.3|2527.3|2539.3|2533.3|2531.1|2525.1|96
1734423000000|2024-12-17 08:10:00|2533|2527|2537.5|2531.5|2537.8|2531.8|2533|2527|62
1734423300000|2024-12-17 08:15:00|2537.3|2531.3|2537.8|2531.8|2541|2535|2537.3|2531.3|40
1734423600000|2024-12-17 08:20:00|2537.5|2531.5|2541.5|2535.5|2543|2537|2537.5|2531.5|43
1734423900000|2024-12-17 08:25:00|2541.3|2535.3|2541|2535|2542.3|2536.3|2540.8|2534.8|29
1734424200000|2024-12-17 08:30:00|2541.3|2535.3|2540.3|2534.3|2543.3|2537.3|2540.3|2534.3|43
1734424500000|2024-12-17 08:35:00|2540.5|2534.5|2539.5|2533.5|2542.8|2536.8|2538.5|2532.5|47
1734424800000|2024-12-17 08:40:00|2539.3|2533.3|2541.8|2535.8|2542.5|2536.5|2538.8|2532.8|44
1734425100000|2024-12-17 08:45:00|2542|2536|2544.5|2538.5|2546.5|2540.5|2542|2536|70
1734425400000|2024-12-17 08:50:00|2544.8|2538.8|2544.8|2538.8|2547.3|2541.3|2544.3|2538.3|31
1734425700000|2024-12-17 08:55:00|2545|2539|2542.5|2536.5|2545.5|2539.5|2541.5|2535.5|47
1734426000000|2024-12-17 09:00:00|2542.3|2536.3|2537.3|2531.3|2542.3|2536.3|2536.8|2530.8|101
1734426300000|2024-12-17 09:05:00|2537|2531|2537.3|2531.3|2538.5|2532.5|2536.3|2530.3|53
1734426600000|2024-12-17 09:10:00|2537.5|2531.5|2536.5|2530.5|2538|2532|2535.8|2529.8|42
1734426900000|2024-12-17 09:15:00|2536.3|2530.3|2538.5|2532.5|2540.3|2534.3|2536.3|2530.3|48
1734427200000|2024-12-17 09:20:00|2538.3|2532.3|2536.8|2530.8|2538.5|2532.5|2535.3|2529.3|38
1734427500000|2024-12-17 09:25:00|2536.5|2530.5|2536.8|2530.8|2539.3|2533.3|2535.8|2529.8|30
1734427800000|2024-12-17 09:30:00|2536.5|2530.5|2538.5|2532.5|2539.3|2533.3|2536.5|2530.5|27
1734428100000|2024-12-17 09:35:00|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2536.8|2530.8|21
1734428400000|2024-12-17 09:40:00|2538|2532|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|21
1734428700000|2024-12-17 09:45:00|2538|2532|2535|2529|2538|2532|2534.3|2528.3|41
1734429000000|2024-12-17 09:50:00|2534.8|2528.8|2534.8|2528.8|2536|2530|2534.3|2528.3|30
1734429300000|2024-12-17 09:55:00|2535.3|2529.3|2534.8|2528.8|2536.8|2530.8|2534.8|2528.8|30
1734429600000|2024-12-17 10:00:00|2535.3|2529.3|2534.5|2528.5|2536|2530|2533.8|2527.8|45
1734429900000|2024-12-17 10:05:00|2534.3|2528.3|2536|2530|2537.3|2531.3|2533.8|2527.8|39
1734430200000|2024-12-17 10:10:00|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.3|2529.3|13
1734430500000|2024-12-17 10:15:00|2536|2530|2539|2533|2540.3|2534.3|2536|2530|54
1734430800000|2024-12-17 10:20:00|2538.8|2532.8|2537.3|2531.3|2540|2534|2537|2531|42
1734431100000|2024-12-17 10:25:00|2537|2531|2536.3|2530.3|2537.3|2531.3|2535.3|2529.3|45
1734431400000|2024-12-17 10:30:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|14
1734431700000|2024-12-17 10:35:00|2536|2530|2536.8|2530.8|2537.3|2531.3|2535.8|2529.8|36
1734432000000|2024-12-17 10:40:00|2536.5|2530.5|2536.5|2530.5|2537.3|2531.3|2536.3|2530.3|30
1734432300000|2024-12-17 10:45:00|2536.3|2530.3|2533.8|2527.8|2536.5|2530.5|2533.8|2527.8|14
1734432600000|2024-12-17 10:50:00|2534|2528|2533.8|2527.8|2534.8|2528.8|2533.3|2527.3|29
1734432900000|2024-12-17 10:55:00|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|9
1734433200000|2024-12-17 11:00:00|2532.8|2526.8|2531.8|2525.8|2533.8|2527.8|2531.5|2525.5|51
1734433500000|2024-12-17 11:05:00|2532|2526|2532|2526|2532.8|2526.8|2531.8|2525.8|26
1734433800000|2024-12-17 11:10:00|2532.3|2526.3|2532|2526|2534|2528|2531.8|2525.8|32
1734434100000|2024-12-17 11:15:00|2532.3|2526.3|2534.5|2528.5|2536.3|2530.3|2532.3|2526.3|57
1734434400000|2024-12-17 11:20:00|2534.3|2528.3|2534.8|2528.8|2536.3|2530.3|2534.3|2528.3|33
1734434700000|2024-12-17 11:25:00|2534.5|2528.5|2533.3|2527.3|2534.5|2528.5|2533.3|2527.3|19
1734435000000|2024-12-17 11:30:00|2533.5|2527.5|2532.8|2526.8|2533.8|2527.8|2532.5|2526.5|17
1734435300000|2024-12-17 11:35:00|2533|2527|2532|2526|2534.3|2528.3|2531.3|2525.3|40
1734435600000|2024-12-17 11:40:00|2532.3|2526.3|2531.8|2525.8|2532.5|2526.5|2531.5|2525.5|25
1734435900000|2024-12-17 11:45:00|2532|2526|2531.3|2525.3|2532.5|2526.5|2531.3|2525.3|17
1734436200000|2024-12-17 11:50:00|2531|2525|2531.3|2525.3|2531.8|2525.8|2530.8|2524.8|10
1734436500000|2024-12-17 11:55:00|2531|2525|2532.3|2526.3|2532.5|2526.5|2531|2525|41
1734436800000|2024-12-17 12:00:00|2532.5|2526.5|2533.3|2527.3|2534|2528|2532.3|2526.3|53
1734437100000|2024-12-17 12:05:00|2533|2527|2533.8|2527.8|2534|2528|2532.8|2526.8|26
1734437400000|2024-12-17 12:10:00|2534|2528|2534.8|2528.8|2535.3|2529.3|2533.5|2527.5|46
1734437700000|2024-12-17 12:15:00|2534.5|2528.5|2534.5|2528.5|2535|2529|2533.5|2527.5|53
1734438000000|2024-12-17 12:20:00|2534.3|2528.3|2532.8|2526.8|2535|2529|2531.8|2525.8|38
1734438300000|2024-12-17 12:25:00|2532.5|2526.5|2532.3|2526.3|2533.3|2527.3|2531.8|2525.8|51
1734438600000|2024-12-17 12:30:00|2532|2526|2531|2525|2532|2526|2529.8|2523.8|43
1734438900000|2024-12-17 12:35:00|2531.3|2525.3|2532|2526|2532.5|2526.5|2531|2525|41
1734439200000|2024-12-17 12:40:00|2532.3|2526.3|2535.5|2529.5|2536|2530|2532.3|2526.3|35
1734439500000|2024-12-17 12:45:00|2535.3|2529.3|2537|2531|2537.3|2531.3|2534.8|2528.8|17
1734439800000|2024-12-17 12:50:00|2537.3|2531.3|2538.8|2532.8|2540.3|2534.3|2536.8|2530.8|68
1734440100000|2024-12-17 12:55:00|2538.5|2532.5|2537.3|2531.3|2538.8|2532.8|2534.3|2528.3|84
1734440400000|2024-12-17 13:00:00|2537|2531|2534.8|2528.8|2537.6|2531.6|2534.5|2528.5|135
1734440700000|2024-12-17 13:05:00|2535|2529|2536.3|2530.3|2537.5|2531.5|2535|2529|40
1734441000000|2024-12-17 13:10:00|2536|2530|2536.8|2530.8|2537.8|2531.8|2534.3|2528.3|72
1734441300000|2024-12-17 13:15:00|2536.5|2530.5|2535.5|2529.5|2537.8|2531.8|2535.3|2529.3|37
1734441600000|2024-12-17 13:20:00|2535.3|2529.3|2534.3|2528.3|2536|2530|2532.3|2526.3|102
1734441900000|2024-12-17 13:25:00|2534.5|2528.5|2535.3|2529.3|2535.5|2529.5|2532.8|2526.8|48
1734442200000|2024-12-17 13:30:00|2535.5|2529.5|2533.8|2527.8|2535.8|2529.8|2533|2527|51
1734442500000|2024-12-17 13:35:00|2534|2528|2531|2525|2534|2528|2530.5|2524.5|57
1734442800000|2024-12-17 13:40:00|2531.3|2525.3|2531.8|2525.8|2533|2527|2531|2525|65
1734443100000|2024-12-17 13:45:00|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.3|2525.3|25
1734443400000|2024-12-17 13:50:00|2531.3|2525.3|2532|2526|2532.8|2526.8|2530.8|2524.8|51
1734443700000|2024-12-17 13:55:00|2532.3|2526.3|2535.5|2529.5|2535.8|2529.8|2531.8|2525.8|47
1734444000000|2024-12-17 14:00:00|2535.8|2529.8|2534.8|2528.8|2535.8|2529.8|2534.3|2528.3|54
1734444300000|2024-12-17 14:05:00|2534.5|2528.5|2534.8|2528.8|2537|2531|2534.3|2528.3|48
1734444600000|2024-12-17 14:10:00|2535|2529|2538.3|2532.3|2538.3|2532.3|2534.3|2528.3|33
1734444900000|2024-12-17 14:15:00|2538.5|2532.5|2537.5|2531.5|2540.3|2534.3|2537.5|2531.5|44
1734445200000|2024-12-17 14:20:00|2537.8|2531.8|2539.3|2533.3|2540|2534|2537.8|2531.8|42
1734445500000|2024-12-17 14:25:00|2539|2533|2537.3|2531.3|2539|2533|2535.5|2529.5|45
1734445800000|2024-12-17 14:30:00|2537.5|2531.5|2540.3|2534.3|2540.3|2534.3|2537.3|2531.3|58
1734446100000|2024-12-17 14:35:00|2540|2534|2537.8|2531.8|2540.5|2534.5|2537.5|2531.5|58
1734446400000|2024-12-17 14:40:00|2538|2532|2538.5|2532.5|2540|2534|2537.5|2531.5|76
1734446700000|2024-12-17 14:45:00|2538.3|2532.3|2538.3|2532.3|2539.3|2533.3|2536.3|2530.3|65
1734447000000|2024-12-17 14:50:00|2538|2532|2536.8|2530.8|2538.3|2532.3|2536.3|2530.3|51
1734447300000|2024-12-17 14:55:00|2536.5|2530.5|2536|2530|2538|2532|2535.8|2529.8|39
1734447600000|2024-12-17 15:00:00|2535.8|2529.8|2537.3|2531.3|2537.8|2531.8|2534.8|2528.8|27
1734447900000|2024-12-17 15:05:00|2537.5|2531.5|2537|2531|2539.8|2533.8|2536.5|2530.5|49
1734448200000|2024-12-17 15:10:00|2537.3|2531.3|2535.8|2529.8|2538|2532|2535.5|2529.5|46
1734448500000|2024-12-17 15:15:00|2536.3|2530.3|2535.8|2529.8|2536.8|2530.8|2535.3|2529.3|53
1734448800000|2024-12-17 15:20:00|2535.5|2529.5|2538.5|2532.5|2539.3|2533.3|2534.3|2528.3|50
1734449100000|2024-12-17 15:25:00|2538.3|2532.3|2541|2535|2541|2535|2537.8|2531.8|35
1734449400000|2024-12-17 15:30:00|2541.3|2535.3|2545.3|2539.3|2546.5|2540.5|2540.8|2534.8|75
1734449700000|2024-12-17 15:35:00|2545.5|2539.5|2545|2539|2546.3|2540.3|2543.5|2537.5|58
1734450000000|2024-12-17 15:40:00|2544.8|2538.8|2541.5|2535.5|2544.8|2538.8|2541.3|2535.3|73
1734450300000|2024-12-17 15:45:00|2541.3|2535.3|2543.8|2537.8|2544.3|2538.3|2541|2535|43
1734450600000|2024-12-17 15:50:00|2543.5|2537.5|2545.3|2539.3|2545.3|2539.3|2543.5|2537.5|35
1734450900000|2024-12-17 15:55:00|2545|2539|2543|2537|2545.3|2539.3|2542.3|2536.3|58
1734451200000|2024-12-17 16:00:00|2543.3|2537.3|2545|2539|2549.5|2543.5|2542.3|2536.3|143
1734451500000|2024-12-17 16:05:00|2545.1|2539.1|2545.5|2539.5|2547|2541|2545|2539|92
1734451800000|2024-12-17 16:10:00|2545.8|2539.8|2547|2541|2548.8|2542.8|2544.5|2538.5|92
1734452100000|2024-12-17 16:15:00|2547.3|2541.3|2548.8|2542.8|2549.5|2543.5|2547|2541|64
1734452400000|2024-12-17 16:20:00|2548.5|2542.5|2547.8|2541.8|2549.3|2543.3|2546.3|2540.3|78
1734452700000|2024-12-17 16:25:00|2547.5|2541.5|2544.3|2538.3|2547.5|2541.5|2544|2538|126
1734453000000|2024-12-17 16:30:00|2545|2539|2549.8|2543.8|2550|2544|2545|2539|37
1734453300000|2024-12-17 16:35:00|2550|2544|2548.8|2542.8|2550.3|2544.3|2547|2541|47
1734453600000|2024-12-17 16:40:00|2549|2543|2546.5|2540.5|2549.3|2543.3|2545.8|2539.8|38
1734453900000|2024-12-17 16:45:00|2546.8|2540.8|2545|2539|2547|2541|2544.8|2538.8|46
1734454200000|2024-12-17 16:50:00|2545.3|2539.3|2545|2539|2546|2540|2544.5|2538.5|35
1734454500000|2024-12-17 16:55:00|2545.3|2539.3|2544|2538|2545.5|2539.5|2544|2538|38
1734454800000|2024-12-17 17:00:00|2543.8|2537.8|2543.3|2537.3|2544|2538|2543|2537|11
1734455100000|2024-12-17 17:05:00|2543.5|2537.5|2539.5|2533.5|2543.5|2537.5|2538.3|2532.3|31
1734455400000|2024-12-17 17:10:00|2539.3|2533.3|2540|2534|2540.3|2534.3|2538.3|2532.3|15
1734455700000|2024-12-17 17:15:00|2539.8|2533.8|2538|2532|2539.8|2533.8|2536.8|2530.8|25
1734456000000|2024-12-17 17:20:00|2538.3|2532.3|2539.8|2533.8|2540|2534|2538.3|2532.3|8
1734456300000|2024-12-17 17:25:00|2540|2534|2539.8|2533.8|2540.5|2534.5|2539.5|2533.5|12
1734456600000|2024-12-17 17:30:00|2540|2534|2542|2536|2542.5|2536.5|2540|2534|17
1734456900000|2024-12-17 17:35:00|2542.3|2536.3|2544.8|2538.8|2544.8|2538.8|2542.3|2536.3|29
1734457200000|2024-12-17 17:40:00|2545|2539|2546.5|2540.5|2547.8|2541.8|2545|2539|52
1734457500000|2024-12-17 17:45:00|2546.3|2540.3|2544|2538|2546.5|2540.5|2544|2538|12
1734457800000|2024-12-17 17:50:00|2544.3|2538.3|2545.8|2539.8|2545.8|2539.8|2544.3|2538.3|8
1734458100000|2024-12-17 17:55:00|2546|2540|2544.8|2538.8|2546.3|2540.3|2544.8|2538.8|14
1734458400000|2024-12-17 18:00:00|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1734458700000|2024-12-17 18:05:00|2545.3|2539.3|2545|2539|2545.3|2539.3|2543.8|2537.8|16
1734459000000|2024-12-17 18:10:00|2544.8|2538.8|2544|2538|2545.3|2539.3|2544|2538|7
1734459300000|2024-12-17 18:15:00|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|6
1734459600000|2024-12-17 18:20:00|2543.8|2537.8|2544.3|2538.3|2544.8|2538.8|2543.8|2537.8|11
1734459900000|2024-12-17 18:25:00|2544.5|2538.5|2545.3|2539.3|2545.5|2539.5|2544.3|2538.3|8
1734460200000|2024-12-17 18:30:00|2545|2539|2544.5|2538.5|2545.5|2539.5|2544|2538|17
1734460500000|2024-12-17 18:35:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|2
1734460800000|2024-12-17 18:40:00|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|15
1734461100000|2024-12-17 18:45:00|2545|2539|2544.5|2538.5|2545|2539|2544.3|2538.3|6
1734461400000|2024-12-17 18:50:00|2544.3|2538.3|2541|2535|2544.3|2538.3|2540.8|2534.8|23
1734461700000|2024-12-17 18:55:00|2545.5|2530.5|2545.8|2530.8|2546|2531|2545|2530|9
1734483600000|2024-12-18 01:00:00|2546.5|2540.5|2544.4|2538.4|2546.5|2540.5|2542.9|2536.9|46
1734483900000|2024-12-18 01:05:00|2544.1|2538.1|2546.1|2540.1|2546.6|2540.6|2543.9|2537.9|82
1734484200000|2024-12-18 01:10:00|2546.5|2540.5|2547|2541|2547.9|2541.9|2545.5|2539.5|96
1734484500000|2024-12-18 01:15:00|2547.3|2541.3|2545|2539|2548|2542|2544.8|2538.8|59
1734484800000|2024-12-18 01:20:00|2544.8|2538.8|2544.5|2538.5|2546|2540|2544|2538|19
1734485100000|2024-12-18 01:25:00|2544.8|2538.8|2546|2540|2548.3|2542.3|2543.3|2537.3|56
1734485400000|2024-12-18 01:30:00|2545.8|2539.8|2548.3|2542.3|2548.3|2542.3|2545.5|2539.5|56
1734485700000|2024-12-18 01:35:00|2548.5|2542.5|2549.8|2543.8|2551|2545|2548.3|2542.3|23
1734486000000|2024-12-18 01:40:00|2549.5|2543.5|2550.8|2544.8|2550.8|2544.8|2549.5|2543.5|32
1734486300000|2024-12-18 01:45:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2549.8|2543.8|19
1734486600000|2024-12-18 01:50:00|2550|2544|2551|2545|2551|2545|2549.8|2543.8|11
1734486900000|2024-12-18 01:55:00|2550.8|2544.8|2551.3|2545.3|2552.3|2546.3|2550.5|2544.5|23
1734487200000|2024-12-18 02:00:00|2551|2545|2548.3|2542.3|2551|2545|2548.3|2542.3|27
1734487500000|2024-12-18 02:05:00|2548|2542|2549|2543|2550.3|2544.3|2547.5|2541.5|32
1734487800000|2024-12-18 02:10:00|2548.8|2542.8|2545.8|2539.8|2548.8|2542.8|2545.3|2539.3|27
1734488400000|2024-12-18 02:20:00|2545.5|2539.5|2546|2540|2546.5|2540.5|2545.5|2539.5|10
1734488700000|2024-12-18 02:25:00|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|14
1734489000000|2024-12-18 02:30:00|2545.8|2539.8|2540|2534|2545.8|2539.8|2538.5|2532.5|65
1734489300000|2024-12-18 02:35:00|2539.8|2533.8|2540|2534|2540.8|2534.8|2539.5|2533.5|63
1734489600000|2024-12-18 02:40:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538|2532|41
1734489900000|2024-12-18 02:45:00|2539|2533|2538.3|2532.3|2539|2533|2537.3|2531.3|24
1734490200000|2024-12-18 02:50:00|2538|2532|2536|2530|2538|2532|2535.8|2529.8|40
1734490500000|2024-12-18 02:55:00|2535.8|2529.8|2535.5|2529.5|2536|2530|2535.3|2529.3|33
1734490800000|2024-12-18 03:00:00|2535.3|2529.3|2534|2528|2535.3|2529.3|2533.3|2527.3|54
1734491100000|2024-12-18 03:05:00|2533.8|2527.8|2532.3|2526.3|2534|2528|2532|2526|25
1734491400000|2024-12-18 03:10:00|2532|2526|2531.3|2525.3|2532.5|2526.5|2531.3|2525.3|41
1734491700000|2024-12-18 03:15:00|2531|2525|2531.3|2525.3|2531.8|2525.8|2531|2525|18
1734492000000|2024-12-18 03:20:00|2531|2525|2531|2525|2531.5|2525.5|2530.5|2524.5|17
1734492300000|2024-12-18 03:25:00|2531.3|2525.3|2533.3|2524.3|2533.5|2525.8|2531|2523.8|17
1734492600000|2024-12-18 03:30:00|2533|2524|2530.3|2524.3|2533|2525.3|2530.3|2524|8
1734492900000|2024-12-18 03:35:00|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|12
1734493200000|2024-12-18 03:40:00|2530|2524|2530|2524|2530.3|2524.3|2529.8|2523.8|5
1734493500000|2024-12-18 03:45:00|2529.8|2523.8|2530|2524|2530.3|2524.3|2529.8|2523.8|3
1734493800000|2024-12-18 03:50:00|2530.3|2524.3|2530.3|2524.3|2531|2525|2530.3|2524.3|13
1734494100000|2024-12-18 03:55:00|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|4
1734494400000|2024-12-18 04:00:00|2530|2524|2531.3|2525.3|2531.8|2525.8|2529.8|2523.8|11
1734494700000|2024-12-18 04:05:00|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|6
1734495000000|2024-12-18 04:10:00|2530|2524|2530.3|2524.3|2530.5|2524.5|2530|2524|4
1734495300000|2024-12-18 04:15:00|2530|2524|2530|2524|2530|2524|2530|2524|1
1734495600000|2024-12-18 04:20:00|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|9
1734495900000|2024-12-18 04:25:00|2530.5|2524.5|2530.8|2524.8|2531|2525|2530.5|2524.5|3
1734496200000|2024-12-18 04:30:00|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|5
1734496500000|2024-12-18 04:35:00|2531.3|2525.3|2530.8|2524.8|2531.5|2525.5|2530.8|2524.8|5
1734496800000|2024-12-18 04:40:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1734497100000|2024-12-18 04:45:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1734497400000|2024-12-18 04:50:00|2530|2524|2530|2524|2530.8|2524.8|2530|2524|10
1734497700000|2024-12-18 04:55:00|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|5
1734498000000|2024-12-18 05:00:00|2529.5|2523.5|2529.5|2523.5|2530|2524|2529.5|2523.5|19
1734498300000|2024-12-18 05:05:00|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|9
1734498600000|2024-12-18 05:10:00|2529.5|2523.5|2530|2524|2530.5|2524.5|2529.5|2523.5|14
1734498900000|2024-12-18 05:15:00|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|3
1734499200000|2024-12-18 05:20:00|2530.3|2524.3|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|8
1734499500000|2024-12-18 05:25:00|2530.5|2524.5|2531.5|2522.5|2531.8|2524.5|2530|2522.5|6
1734499800000|2024-12-18 05:30:00|2532|2523|2529.8|2523.8|2533.8|2525.3|2529.5|2523|47
1734500100000|2024-12-18 05:35:00|2530|2524|2529.8|2523.8|2531|2525|2529.8|2523.8|17
1734500400000|2024-12-18 05:40:00|2530|2524|2529.8|2523.8|2530.5|2524.5|2529.5|2523.5|19
1734500700000|2024-12-18 05:45:00|2530|2524|2531.5|2525.5|2532|2526|2529.8|2523.8|32
1734501000000|2024-12-18 05:50:00|2531.8|2525.8|2531.8|2525.8|2532.5|2526.5|2531.3|2525.3|44
1734501300000|2024-12-18 05:55:00|2532|2526|2533.8|2527.8|2533.8|2527.8|2530.5|2524.5|43
1734501600000|2024-12-18 06:00:00|2533.5|2527.5|2535.5|2529.5|2536.8|2530.8|2533|2527|53
1734501900000|2024-12-18 06:05:00|2535.8|2529.8|2535.5|2529.5|2536|2530|2535.3|2529.3|13
1734502200000|2024-12-18 06:10:00|2535.3|2529.3|2536|2530|2537.3|2531.3|2534.8|2528.8|25
1734502500000|2024-12-18 06:15:00|2535.8|2529.8|2536|2530|2536.3|2530.3|2535.3|2529.3|16
1734502800000|2024-12-18 06:20:00|2535.8|2529.8|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|43
1734503100000|2024-12-18 06:25:00|2536|2530|2535.5|2529.5|2536|2530|2535.3|2529.3|31
1734503400000|2024-12-18 06:30:00|2535.8|2529.8|2535.3|2529.3|2536|2530|2535.3|2529.3|13
1734503700000|2024-12-18 06:35:00|2535.5|2529.5|2535.5|2529.5|2536|2530|2535.3|2529.3|23
1734504000000|2024-12-18 06:40:00|2535.8|2529.8|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|21
1734504300000|2024-12-18 06:45:00|2536|2530|2535|2529|2536|2530|2535|2529|21
1734504600000|2024-12-18 06:50:00|2534.8|2528.8|2534.5|2528.5|2535.8|2529.8|2534.5|2528.5|14
1734504900000|2024-12-18 06:55:00|2534.8|2528.8|2536.3|2527.3|2537.3|2529.8|2534.8|2527.3|8
1734505200000|2024-12-18 07:00:00|2534.8|2528.8|2531.5|2525.5|2534.8|2528.8|2531|2525|29
1734505500000|2024-12-18 07:05:00|2531.8|2525.8|2532|2526|2532.5|2526.5|2531.5|2525.5|20
1734505800000|2024-12-18 07:10:00|2531.8|2525.8|2532|2526|2532.8|2526.8|2531.5|2525.5|21
1734506100000|2024-12-18 07:15:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.5|2525.5|13
1734506400000|2024-12-18 07:20:00|2531.5|2525.5|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|10
1734506700000|2024-12-18 07:25:00|2531.3|2525.3|2534|2528|2535|2529|2531.3|2525.3|23
1734507000000|2024-12-18 07:30:00|2533.8|2527.8|2532.5|2526.5|2535.5|2529.5|2532.3|2526.3|28
1734507300000|2024-12-18 07:35:00|2532.3|2526.3|2534|2528|2534|2528|2532|2526|17
1734507600000|2024-12-18 07:40:00|2534.3|2528.3|2534|2528|2534.5|2528.5|2533.8|2527.8|9
1734507900000|2024-12-18 07:45:00|2533.8|2527.8|2533.5|2527.5|2535.8|2529.8|2533.5|2527.5|30
1734508200000|2024-12-18 07:50:00|2533.8|2527.8|2535.3|2529.3|2537.3|2531.3|2533.3|2527.3|43
1734508500000|2024-12-18 07:55:00|2536|2530|2536.3|2530.3|2536.8|2530.8|2535.3|2529.3|18
1734508800000|2024-12-18 08:00:00|2536.5|2530.5|2534.5|2528.5|2536.5|2530.5|2531.5|2525.5|63
1734509100000|2024-12-18 08:05:00|2535.1|2529.1|2531.8|2525.8|2535.3|2529.3|2530|2524|50
1734509400000|2024-12-18 08:10:00|2531.3|2525.3|2530.3|2524.3|2531.8|2525.8|2529.8|2523.8|34
1734509700000|2024-12-18 08:15:00|2530.5|2524.5|2531|2525|2531.8|2525.8|2530.3|2524.3|30
1734510000000|2024-12-18 08:20:00|2531.3|2525.3|2532.3|2526.3|2533.5|2527.5|2531.3|2525.3|36
1734510300000|2024-12-18 08:25:00|2532.5|2526.5|2534.3|2528.3|2535.5|2529.5|2532|2526|39
1734510600000|2024-12-18 08:30:00|2534|2528|2536.5|2530.5|2537.8|2531.8|2534|2528|42
1734510900000|2024-12-18 08:35:00|2536.8|2530.8|2536.5|2530.5|2537.8|2531.8|2536.3|2530.3|28
1734511200000|2024-12-18 08:40:00|2536.3|2530.3|2537.5|2531.5|2537.8|2531.8|2536.3|2530.3|10
1734511500000|2024-12-18 08:45:00|2537.8|2531.8|2539.3|2533.3|2539.8|2533.8|2537.3|2531.3|32
1734511800000|2024-12-18 08:50:00|2539|2533|2539.5|2533.5|2539.8|2533.8|2538.5|2532.5|22
1734512100000|2024-12-18 08:55:00|2539.3|2533.3|2538.8|2532.8|2539.8|2533.8|2538.8|2532.8|11
1734512400000|2024-12-18 09:00:00|2539|2533|2539|2533|2539.3|2533.3|2537.3|2531.3|27
1734512700000|2024-12-18 09:05:00|2538.8|2532.8|2537|2531|2539.8|2533.8|2537|2531|39
1734513000000|2024-12-18 09:10:00|2536.8|2530.8|2538|2532|2538.3|2532.3|2536.8|2530.8|25
1734513300000|2024-12-18 09:15:00|2538.3|2532.3|2541.5|2535.5|2542.5|2536.5|2538.3|2532.3|40
1734513600000|2024-12-18 09:20:00|2541.3|2535.3|2543.8|2537.8|2544.8|2538.8|2540.8|2534.8|27
1734513900000|2024-12-18 09:25:00|2543.4|2537.4|2543.3|2537.3|2544.8|2538.8|2542.3|2536.3|36
1734514200000|2024-12-18 09:30:00|2543|2537|2539.8|2533.8|2543|2537|2539.8|2533.8|18
1734514500000|2024-12-18 09:35:00|2539.5|2533.5|2539.5|2533.5|2540|2534|2538.3|2532.3|37
1734514800000|2024-12-18 09:40:00|2539.8|2533.8|2539.8|2533.8|2540.3|2534.3|2538.3|2532.3|19
1734515100000|2024-12-18 09:45:00|2540|2534|2537.5|2531.5|2540|2534|2537|2531|43
1734515400000|2024-12-18 09:50:00|2537.3|2531.3|2537|2531|2537.5|2531.5|2533.8|2527.8|52
1734515700000|2024-12-18 09:55:00|2536.8|2530.8|2537.5|2531.5|2538|2532|2536.8|2530.8|30
1734516000000|2024-12-18 10:00:00|2537.8|2531.8|2537|2531|2538|2532|2536.5|2530.5|30
1734516300000|2024-12-18 10:05:00|2536.8|2530.8|2539.5|2533.5|2539.5|2533.5|2536.5|2530.5|25
1734516600000|2024-12-18 10:10:00|2539.3|2533.3|2543|2537|2543.3|2537.3|2539.3|2533.3|26
1734516900000|2024-12-18 10:15:00|2542.8|2536.8|2543|2537|2544.5|2538.5|2541.8|2535.8|48
1734517200000|2024-12-18 10:20:00|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2541.3|2535.3|20
1734517500000|2024-12-18 10:25:00|2542.8|2536.8|2543|2537|2543.8|2537.8|2542.8|2536.8|9
1734517800000|2024-12-18 10:30:00|2542.8|2536.8|2541|2535|2543|2537|2541|2535|17
1734518100000|2024-12-18 10:35:00|2540.8|2534.8|2541|2535|2542.8|2536.8|2540.5|2534.5|31
1734518400000|2024-12-18 10:40:00|2541.3|2535.3|2542.5|2536.5|2543.5|2537.5|2541.3|2535.3|27
1734518700000|2024-12-18 10:45:00|2542.8|2536.8|2542|2536|2543.5|2537.5|2541.8|2535.8|24
1734519000000|2024-12-18 10:50:00|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|12
1734519300000|2024-12-18 10:55:00|2543.3|2537.3|2543.5|2537.5|2544.5|2538.5|2543.3|2537.3|17
1734519600000|2024-12-18 11:00:00|2543.8|2537.8|2543.8|2537.8|2544.3|2538.3|2542.5|2536.5|12
1734519900000|2024-12-18 11:05:00|2544|2538|2544.5|2538.5|2544.8|2538.8|2544|2538|13
1734520200000|2024-12-18 11:10:00|2544.8|2538.8|2548|2542|2548.8|2542.8|2544.8|2538.8|31
1734520500000|2024-12-18 11:15:00|2548.3|2542.3|2550.5|2544.5|2551|2545|2547.5|2541.5|29
1734520800000|2024-12-18 11:20:00|2550.8|2544.8|2546.5|2540.5|2550.8|2544.8|2546.5|2540.5|35
1734521100000|2024-12-18 11:25:00|2546.3|2540.3|2543.5|2537.5|2548|2542|2543.3|2537.3|38
1734521400000|2024-12-18 11:30:00|2543.8|2537.8|2543|2537|2545|2539|2543|2537|41
1734521700000|2024-12-18 11:35:00|2542.8|2536.8|2543|2537|2543.5|2537.5|2542.5|2536.5|21
1734522000000|2024-12-18 11:40:00|2542.8|2536.8|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|18
1734522300000|2024-12-18 11:45:00|2543|2537|2543.8|2537.8|2545|2539|2543|2537|24
1734522600000|2024-12-18 11:50:00|2543.5|2537.5|2541.8|2535.8|2543.5|2537.5|2541.5|2535.5|32
1734522900000|2024-12-18 11:55:00|2541.5|2535.5|2535.3|2529.3|2541.5|2535.5|2534.5|2528.5|96
1734523200000|2024-12-18 12:00:00|2535.5|2529.5|2540|2534|2540|2534|2535.3|2529.3|46
1734523500000|2024-12-18 12:05:00|2540.3|2534.3|2537.8|2531.8|2541.3|2535.3|2537.8|2531.8|33
1734523800000|2024-12-18 12:10:00|2537.5|2531.5|2538|2532|2539.3|2533.3|2537.3|2531.3|46
1734524100000|2024-12-18 12:15:00|2537.8|2531.8|2539.8|2533.8|2541.3|2535.3|2537.8|2531.8|37
1734524400000|2024-12-18 12:20:00|2540|2534|2541|2535|2542.8|2536.8|2539.3|2533.3|43
1734524700000|2024-12-18 12:25:00|2540.8|2534.8|2540|2534|2541.8|2535.8|2539.5|2533.5|73
1734525000000|2024-12-18 12:30:00|2540.3|2534.3|2542.5|2536.5|2542.5|2536.5|2540.3|2534.3|35
1734525300000|2024-12-18 12:35:00|2542.3|2536.3|2544.3|2538.3|2544.8|2538.8|2542.3|2536.3|52
1734525600000|2024-12-18 12:40:00|2544.5|2538.5|2543.5|2537.5|2544.8|2538.8|2542.3|2536.3|36
1734525900000|2024-12-18 12:45:00|2543.8|2537.8|2539.8|2533.8|2543.8|2537.8|2539.8|2533.8|33
1734526200000|2024-12-18 12:50:00|2539.5|2533.5|2538|2532|2541.3|2535.3|2538|2532|40
1734526500000|2024-12-18 12:55:00|2538.3|2532.3|2532.1|2526.1|2539|2533|2532.1|2526.1|122
1734526800000|2024-12-18 13:00:00|2532.4|2526.4|2530.8|2524.8|2533.6|2527.6|2529.8|2523.8|103
1734527100000|2024-12-18 13:05:00|2530.5|2524.5|2534.3|2528.3|2534.3|2528.3|2530.5|2524.5|54
1734527400000|2024-12-18 13:10:00|2534|2528|2533.5|2527.5|2535|2529|2533.3|2527.3|49
1734527700000|2024-12-18 13:15:00|2533.3|2527.3|2531.8|2525.8|2534.3|2528.3|2531.3|2525.3|57
1734528000000|2024-12-18 13:20:00|2531.5|2525.5|2533.5|2527.5|2533.8|2527.8|2529.8|2523.8|38
1734528300000|2024-12-18 13:25:00|2533.8|2527.8|2533.8|2527.8|2534.3|2528.3|2533|2527|28
1734528600000|2024-12-18 13:30:00|2533.5|2527.5|2534|2528|2536.3|2530.3|2533.5|2527.5|44
1734528900000|2024-12-18 13:35:00|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2533.8|2527.8|28
1734529200000|2024-12-18 13:40:00|2534.5|2528.5|2531.8|2525.8|2534.8|2528.8|2530.5|2524.5|25
1734529500000|2024-12-18 13:45:00|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2530.3|2524.3|24
1734529800000|2024-12-18 13:50:00|2532|2526|2535.3|2529.3|2535.5|2529.5|2531|2525|47
1734530100000|2024-12-18 13:55:00|2535.5|2529.5|2533|2527|2535.8|2529.8|2532.3|2526.3|31
1734530400000|2024-12-18 14:00:00|2533.3|2527.3|2531|2525|2533.3|2527.3|2530.5|2524.5|39
1734530700000|2024-12-18 14:05:00|2531.3|2525.3|2532.5|2526.5|2532.5|2526.5|2531.3|2525.3|27
1734531000000|2024-12-18 14:10:00|2532.3|2526.3|2533|2527|2533.8|2527.8|2531.8|2525.8|34
1734531300000|2024-12-18 14:15:00|2533.3|2527.3|2535.3|2529.3|2535.5|2529.5|2533.3|2527.3|27
1734531600000|2024-12-18 14:20:00|2535|2529|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|30
1734531900000|2024-12-18 14:25:00|2534.5|2528.5|2537.3|2531.3|2538.8|2532.8|2534.5|2528.5|46
1734532200000|2024-12-18 14:30:00|2537|2531|2535.8|2529.8|2537.3|2531.3|2535|2529|44
1734532500000|2024-12-18 14:35:00|2535.5|2529.5|2538.3|2532.3|2538.8|2532.8|2535.5|2529.5|63
1734532800000|2024-12-18 14:40:00|2538.5|2532.5|2538.8|2532.8|2540.3|2534.3|2538.3|2532.3|66
1734533100000|2024-12-18 14:45:00|2538.5|2532.5|2538.5|2532.5|2539.5|2533.5|2537.8|2531.8|53
1734533400000|2024-12-18 14:50:00|2537.8|2531.8|2538.3|2532.3|2539.8|2533.8|2537.8|2531.8|39
1734533700000|2024-12-18 14:55:00|2538.5|2532.5|2537.8|2531.8|2539.3|2533.3|2535.8|2529.8|49
1734534000000|2024-12-18 15:00:00|2537.5|2531.5|2537.5|2531.5|2538.8|2532.8|2535.3|2529.3|70
1734534300000|2024-12-18 15:05:00|2537.3|2531.3|2535.3|2529.3|2538.3|2532.3|2535.3|2529.3|75
1734534600000|2024-12-18 15:10:00|2535.5|2529.5|2535.3|2529.3|2536.8|2530.8|2535|2529|37
1734534900000|2024-12-18 15:15:00|2535.5|2529.5|2535.5|2529.5|2536.8|2530.8|2535.3|2529.3|21
1734535200000|2024-12-18 15:20:00|2535.8|2529.8|2539|2533|2539|2533|2535.5|2529.5|61
1734535500000|2024-12-18 15:25:00|2539.3|2533.3|2538.5|2532.5|2539.8|2533.8|2538.3|2532.3|33
1734535800000|2024-12-18 15:30:00|2538.3|2532.3|2535.5|2529.5|2538.8|2532.8|2534.8|2528.8|49
1734536100000|2024-12-18 15:35:00|2535.3|2529.3|2535.5|2529.5|2536.5|2530.5|2535.3|2529.3|24
1734536400000|2024-12-18 15:40:00|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2534.3|2528.3|25
1734536700000|2024-12-18 15:45:00|2536.8|2530.8|2536.3|2530.3|2539|2533|2536.3|2530.3|61
1734537000000|2024-12-18 15:50:00|2536.5|2530.5|2537.3|2531.3|2539.3|2533.3|2536.5|2530.5|33
1734537300000|2024-12-18 15:55:00|2537.5|2531.5|2537.8|2531.8|2539.5|2533.5|2537.3|2531.3|52
1734537600000|2024-12-18 16:00:00|2538|2532|2537.5|2531.5|2538.5|2532.5|2536.8|2530.8|38
1734537900000|2024-12-18 16:05:00|2537.8|2531.8|2537|2531|2538.8|2532.8|2536.3|2530.3|44
1734538200000|2024-12-18 16:10:00|2537.3|2531.3|2537.3|2531.3|2538|2532|2536.8|2530.8|25
1734538500000|2024-12-18 16:15:00|2537.5|2531.5|2537.8|2531.8|2538.5|2532.5|2537.3|2531.3|26
1734538800000|2024-12-18 16:20:00|2537.5|2531.5|2531|2525|2537.5|2531.5|2530.3|2524.3|79
1734539100000|2024-12-18 16:25:00|2530.8|2524.8|2532.3|2526.3|2534|2528|2530.5|2524.5|129
1734539400000|2024-12-18 16:30:00|2532|2526|2531|2525|2532.3|2526.3|2530.8|2524.8|19
1734539700000|2024-12-18 16:35:00|2530.8|2524.8|2532.8|2526.8|2533.5|2527.5|2530.3|2524.3|30
1734540000000|2024-12-18 16:40:00|2533|2527|2531.8|2525.8|2533.8|2527.8|2531.3|2525.3|22
1734540300000|2024-12-18 16:45:00|2532|2526|2533.8|2527.8|2534|2528|2531.5|2525.5|58
1734540600000|2024-12-18 16:50:00|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|16
1734540900000|2024-12-18 16:55:00|2535|2529|2533.8|2527.8|2535.5|2529.5|2531.8|2525.8|37
1734541200000|2024-12-18 17:00:00|2533.5|2527.5|2535.3|2529.3|2535.5|2529.5|2533.5|2527.5|23
1734541500000|2024-12-18 17:05:00|2535|2529|2536|2530|2536|2530|2535|2529|9
1734541800000|2024-12-18 17:10:00|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536|2530|8
1734542100000|2024-12-18 17:15:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2535.8|2529.8|11
1734542400000|2024-12-18 17:20:00|2537|2531|2536.5|2530.5|2537.3|2531.3|2536.3|2530.3|7
1734542700000|2024-12-18 17:25:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|6
1734543000000|2024-12-18 17:30:00|2536.3|2530.3|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|4
1734543300000|2024-12-18 17:35:00|2536.8|2530.8|2535.8|2529.8|2536.8|2530.8|2535.8|2529.8|5
1734543600000|2024-12-18 17:40:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|4
1734543900000|2024-12-18 17:45:00|2536|2530|2534.8|2528.8|2536.3|2530.3|2534.8|2528.8|13
1734544200000|2024-12-18 17:50:00|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|5
1734544500000|2024-12-18 17:55:00|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535|2529|6
1734544800000|2024-12-18 18:00:00|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|5
1734545100000|2024-12-18 18:05:00|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1734545400000|2024-12-18 18:10:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1734545700000|2024-12-18 18:15:00|2536|2530|2533.5|2527.5|2536|2530|2533.5|2527.5|7
1734546900000|2024-12-18 18:35:00|2533.8|2527.8|2532.5|2526.5|2533.8|2527.8|2532.3|2526.3|10
1734547200000|2024-12-18 18:40:00|2532.3|2526.3|2532|2526|2532.5|2526.5|2531.3|2525.3|12
1734547500000|2024-12-18 18:45:00|2532.3|2526.3|2531.1|2525.1|2532.3|2526.3|2531|2525|8
1734547800000|2024-12-18 18:50:00|2531|2525|2533.3|2527.3|2533.3|2527.3|2531|2525|14
1734548100000|2024-12-18 18:55:00|2532.8|2526.8|2536.5|2521.5|2537.8|2527|2532.8|2521|13
1734570000000|2024-12-19 01:00:00|2526.4|2520.4|2522.4|2516.4|2526.9|2520.9|2521.6|2515.6|64
1734570300000|2024-12-19 01:05:00|2521.9|2515.9|2524.3|2518.3|2528.6|2522.6|2521.9|2515.9|131
1734570600000|2024-12-19 01:10:00|2524|2518|2524.8|2518.8|2525.3|2519.3|2523.3|2517.3|79
1734570900000|2024-12-19 01:15:00|2524.5|2518.5|2522|2516|2525|2519|2521.8|2515.8|84
1734571200000|2024-12-19 01:20:00|2522.3|2516.3|2523.3|2517.3|2524.8|2518.8|2522.3|2516.3|51
1734571500000|2024-12-19 01:25:00|2523|2517|2523.5|2517.5|2524.8|2518.8|2522.8|2516.8|31
1734571800000|2024-12-19 01:30:00|2523.3|2517.3|2521.8|2515.8|2524|2518|2521.8|2515.8|43
1734572100000|2024-12-19 01:35:00|2522|2516|2522.8|2516.8|2524.3|2518.3|2522|2516|72
1734572400000|2024-12-19 01:40:00|2522.5|2516.5|2523.8|2517.8|2524.3|2518.3|2522.5|2516.5|51
1734572700000|2024-12-19 01:45:00|2523.5|2517.5|2522|2516|2523.5|2517.5|2522|2516|33
1734573000000|2024-12-19 01:50:00|2522.3|2516.3|2521.8|2515.8|2522.5|2516.5|2521.5|2515.5|35
1734573300000|2024-12-19 01:55:00|2521.5|2515.5|2521.8|2515.8|2522.5|2516.5|2521.5|2515.5|31
1734573600000|2024-12-19 02:00:00|2522|2516|2521.3|2515.3|2522.5|2516.5|2520.8|2514.8|52
1734573900000|2024-12-19 02:05:00|2521.5|2515.5|2521.8|2515.8|2524|2518|2521.3|2515.3|35
1734574200000|2024-12-19 02:10:00|2521.5|2515.5|2520.5|2514.5|2522.5|2516.5|2520.5|2514.5|39
1734574500000|2024-12-19 02:15:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|30
1734574800000|2024-12-19 02:20:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|14
1734575100000|2024-12-19 02:25:00|2520|2514|2519.8|2513.8|2520|2514|2519.5|2513.5|6
1734575400000|2024-12-19 02:30:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.3|2513.3|38
1734575700000|2024-12-19 02:35:00|2519.5|2513.5|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|28
1734576000000|2024-12-19 02:40:00|2519.8|2513.8|2519.8|2513.8|2520|2514|2519.8|2513.8|11
1734576300000|2024-12-19 02:45:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|18
1734576600000|2024-12-19 02:50:00|2520|2514|2519.3|2513.3|2520.3|2514.3|2519.3|2513.3|26
1734576900000|2024-12-19 02:55:00|2519.5|2513.5|2519.8|2513.8|2520.3|2514.3|2519.3|2513.3|25
1734577200000|2024-12-19 03:00:00|2520|2514|2518.8|2512.8|2520|2514|2518.5|2512.5|21
1734577500000|2024-12-19 03:05:00|2519|2513|2516.8|2510.8|2519.3|2513.3|2516.8|2510.8|34
1734577800000|2024-12-19 03:10:00|2516.5|2510.5|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|4
1734578100000|2024-12-19 03:15:00|2516|2510|2516.8|2510.8|2517.3|2511.3|2516|2510|19
1734578400000|2024-12-19 03:20:00|2517|2511|2517|2511|2519|2513|2517|2511|25
1734578700000|2024-12-19 03:25:00|2517.3|2511.3|2519|2510|2519.3|2512|2516.8|2510|18
1734579000000|2024-12-19 03:30:00|2518.8|2509.8|2517|2511|2518.8|2511.3|2517|2509.3|18
1734579300000|2024-12-19 03:35:00|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|9
1734579900000|2024-12-19 03:45:00|2516.5|2510.5|2515.3|2509.3|2516.5|2510.5|2515.3|2509.3|14
1734580200000|2024-12-19 03:50:00|2515.5|2509.5|2515.3|2509.3|2515.8|2509.8|2515|2509|10
1734580500000|2024-12-19 03:55:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1734580800000|2024-12-19 04:00:00|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1734581100000|2024-12-19 04:05:00|2515|2509|2514.5|2508.5|2515.3|2509.3|2514.5|2508.5|5
1734581700000|2024-12-19 04:15:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1734582000000|2024-12-19 04:20:00|2514.5|2508.5|2514.8|2508.8|2515|2509|2514.5|2508.5|4
1734582300000|2024-12-19 04:25:00|2515|2509|2514.5|2508.5|2515|2509|2514.3|2508.3|12
1734582600000|2024-12-19 04:30:00|2514.8|2508.8|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|9
1734582900000|2024-12-19 04:35:00|2515|2509|2514.5|2508.5|2515.5|2509.5|2514.3|2508.3|14
1734583200000|2024-12-19 04:40:00|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|11
1734583500000|2024-12-19 04:45:00|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1734583800000|2024-12-19 04:50:00|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|5
1734584100000|2024-12-19 04:55:00|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|3
1734584400000|2024-12-19 05:00:00|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|4
1734584700000|2024-12-19 05:05:00|2514.5|2508.5|2515|2509|2515.3|2509.3|2514.5|2508.5|7
1734585000000|2024-12-19 05:10:00|2515.3|2509.3|2518.5|2512.5|2519.3|2513.3|2515|2509|15
1734585300000|2024-12-19 05:15:00|2518.8|2512.8|2520|2514|2520|2514|2518.3|2512.3|15
1734585600000|2024-12-19 05:20:00|2520.3|2514.3|2519|2513|2520.5|2514.5|2519|2513|10
1734585900000|2024-12-19 05:25:00|2519.3|2513.3|2520.8|2511.8|2520.8|2513.3|2519|2511.5|4
1734586200000|2024-12-19 05:30:00|2521|2512|2524|2518|2525.8|2518.8|2521|2512|44
1734586500000|2024-12-19 05:35:00|2523.8|2517.8|2521.5|2515.5|2524|2518|2521.3|2515.3|29
1734586800000|2024-12-19 05:40:00|2521.3|2515.3|2520.3|2514.3|2521.5|2515.5|2519.8|2513.8|33
1734587100000|2024-12-19 05:45:00|2520|2514|2518.5|2512.5|2520.3|2514.3|2518.3|2512.3|51
1734587400000|2024-12-19 05:50:00|2518.3|2512.3|2519|2513|2519.8|2513.8|2518|2512|40
1734587700000|2024-12-19 05:55:00|2518.8|2512.8|2518.5|2512.5|2519|2513|2518|2512|33
1734588000000|2024-12-19 06:00:00|2518.8|2512.8|2518.3|2512.3|2519.5|2513.5|2518|2512|53
1734588300000|2024-12-19 06:05:00|2518.5|2512.5|2519.5|2513.5|2519.8|2513.8|2518.5|2512.5|63
1734588600000|2024-12-19 06:10:00|2519.3|2513.3|2519.8|2513.8|2521|2515|2519|2513|41
1734588900000|2024-12-19 06:15:00|2520|2514|2520.8|2514.8|2522.8|2516.8|2520|2514|65
1734589200000|2024-12-19 06:20:00|2521|2515|2524.8|2518.8|2525.8|2519.8|2521|2515|66
1734589500000|2024-12-19 06:25:00|2525|2519|2523|2517|2525|2519|2522|2516|68
1734589800000|2024-12-19 06:30:00|2522.8|2516.8|2521|2515|2522.8|2516.8|2520.5|2514.5|91
1734590100000|2024-12-19 06:35:00|2520.8|2514.8|2520.3|2514.3|2522|2516|2519.8|2513.8|74
1734590400000|2024-12-19 06:40:00|2520|2514|2520.3|2514.3|2522|2516|2519.3|2513.3|51
1734590700000|2024-12-19 06:45:00|2520|2514|2521.5|2515.5|2521.8|2515.8|2519.8|2513.8|39
1734591000000|2024-12-19 06:50:00|2521.8|2515.8|2521.5|2515.5|2522.8|2516.8|2521.5|2515.5|18
1734591300000|2024-12-19 06:55:00|2521.8|2515.8|2524|2515|2524|2516.5|2521.8|2514.8|15
1734591600000|2024-12-19 07:00:00|2523.5|2514.5|2522.3|2516.3|2524|2517|2521.3|2514.3|33
1734591900000|2024-12-19 07:05:00|2522.5|2516.5|2522|2516|2523|2517|2521.5|2515.5|21
1734592200000|2024-12-19 07:10:00|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|5
1734592500000|2024-12-19 07:15:00|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|17
1734592800000|2024-12-19 07:20:00|2523.8|2517.8|2525.5|2519.5|2526|2520|2523.5|2517.5|24
1734593100000|2024-12-19 07:25:00|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2523.8|2517.8|10
1734593400000|2024-12-19 07:30:00|2524.8|2518.8|2523|2517|2524.8|2518.8|2522.8|2516.8|25
1734593700000|2024-12-19 07:35:00|2522.8|2516.8|2519.3|2513.3|2522.8|2516.8|2518|2512|50
1734594000000|2024-12-19 07:40:00|2519.5|2513.5|2517|2511|2519.5|2513.5|2517|2511|28
1734594300000|2024-12-19 07:45:00|2517.3|2511.3|2517.5|2511.5|2518|2512|2514.8|2508.8|47
1734594600000|2024-12-19 07:50:00|2517.8|2511.8|2517.3|2511.3|2518|2512|2516.8|2510.8|18
1734594900000|2024-12-19 07:55:00|2517.5|2511.5|2516.3|2510.3|2517.8|2511.8|2516.3|2510.3|26
1734595200000|2024-12-19 08:00:00|2516.5|2510.5|2516.8|2510.8|2517.5|2511.5|2515.3|2509.3|83
1734595500000|2024-12-19 08:05:00|2516.5|2510.5|2522.8|2516.8|2522.8|2516.8|2516.5|2510.5|49
1734595800000|2024-12-19 08:10:00|2523.3|2517.3|2524|2518|2524.8|2518.8|2523.3|2517.3|45
1734596100000|2024-12-19 08:15:00|2524.3|2518.3|2522.3|2516.3|2526.3|2520.3|2522.3|2516.3|61
1734596400000|2024-12-19 08:20:00|2522.5|2516.5|2521|2515|2524|2518|2520.8|2514.8|49
1734596700000|2024-12-19 08:25:00|2521.3|2515.3|2518.3|2512.3|2521.5|2515.5|2518.3|2512.3|44
1734597000000|2024-12-19 08:30:00|2517.8|2511.8|2517|2511|2518.8|2512.8|2515.5|2509.5|70
1734597300000|2024-12-19 08:35:00|2516.8|2510.8|2515.5|2509.5|2517.5|2511.5|2515|2509|37
1734597600000|2024-12-19 08:40:00|2515.8|2509.8|2515|2509|2516|2510|2514.5|2508.5|42
1734597900000|2024-12-19 08:45:00|2515.3|2509.3|2514.8|2508.8|2517.3|2511.3|2514.3|2508.3|51
1734598200000|2024-12-19 08:50:00|2514.5|2508.5|2514.8|2508.8|2515|2509|2514.3|2508.3|22
1734598500000|2024-12-19 08:55:00|2515|2509|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|30
1734598800000|2024-12-19 09:00:00|2515|2509|2524|2518|2524.3|2518.3|2515|2509|165
1734599100000|2024-12-19 09:05:00|2524.3|2518.3|2526.3|2520.3|2526.3|2520.3|2523.8|2517.8|66
1734599400000|2024-12-19 09:10:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2522.1|2516.1|54
1734599700000|2024-12-19 09:15:00|2526.5|2520.5|2527.3|2521.3|2527.8|2521.8|2526.5|2520.5|31
1734600000000|2024-12-19 09:20:00|2527.5|2521.5|2526.3|2520.3|2528.8|2522.8|2526|2520|39
1734600300000|2024-12-19 09:25:00|2526|2520|2523|2517|2526|2520|2522.3|2516.3|43
1734600600000|2024-12-19 09:30:00|2523.3|2517.3|2526.8|2520.8|2526.8|2520.8|2523.3|2517.3|43
1734600900000|2024-12-19 09:35:00|2527|2521|2527|2521|2527.8|2521.8|2526.3|2520.3|47
1734601200000|2024-12-19 09:40:00|2526.8|2520.8|2526.8|2520.8|2528.8|2522.8|2526.3|2520.3|48
1734601500000|2024-12-19 09:45:00|2526.5|2520.5|2523.3|2517.3|2526.5|2520.5|2523|2517|70
1734601800000|2024-12-19 09:50:00|2522.8|2516.8|2522|2516|2523|2517|2520.5|2514.5|44
1734602100000|2024-12-19 09:55:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2521.8|2515.8|32
1734602400000|2024-12-19 10:00:00|2522.3|2516.3|2523.8|2517.8|2524|2518|2522|2516|33
1734602700000|2024-12-19 10:05:00|2524.3|2518.3|2525|2519|2525.5|2519.5|2524.3|2518.3|40
1734603000000|2024-12-19 10:10:00|2524.8|2518.8|2523.3|2517.3|2525.5|2519.5|2523.3|2517.3|41
1734603300000|2024-12-19 10:15:00|2523|2517|2520.8|2514.8|2524|2518|2520|2514|38
1734603600000|2024-12-19 10:20:00|2521|2515|2522|2516|2523.3|2517.3|2520.8|2514.8|23
1734603900000|2024-12-19 10:25:00|2521.8|2515.8|2523|2517|2523|2517|2521|2515|28
1734604200000|2024-12-19 10:30:00|2522.5|2516.5|2523.5|2517.5|2524.5|2518.5|2521.8|2515.8|39
1734604500000|2024-12-19 10:35:00|2523.8|2517.8|2522.5|2516.5|2524|2518|2521.8|2515.8|22
1734604800000|2024-12-19 10:40:00|2522.8|2516.8|2523.5|2517.5|2523.8|2517.8|2522.8|2516.8|19
1734605100000|2024-12-19 10:45:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2522.3|2516.3|27
1734605400000|2024-12-19 10:50:00|2523.5|2517.5|2521.8|2515.8|2523.8|2517.8|2521.3|2515.3|18
1734605700000|2024-12-19 10:55:00|2521.5|2515.5|2518.3|2512.3|2521.8|2515.8|2518|2512|35
1734606000000|2024-12-19 11:00:00|2518.5|2512.5|2519.3|2513.3|2519.8|2513.8|2518|2512|48
1734606300000|2024-12-19 11:05:00|2519|2513|2520.3|2514.3|2520.3|2514.3|2518.5|2512.5|36
1734606600000|2024-12-19 11:10:00|2520.5|2514.5|2519.3|2513.3|2520.5|2514.5|2519|2513|28
1734606900000|2024-12-19 11:15:00|2519|2513|2521.8|2515.8|2522|2516|2519|2513|26
1734607200000|2024-12-19 11:20:00|2521.5|2515.5|2522.3|2516.3|2522.3|2516.3|2519.8|2513.8|26
1734607500000|2024-12-19 11:25:00|2522.5|2516.5|2515|2509|2522.5|2516.5|2514.8|2508.8|53
1734607800000|2024-12-19 11:30:00|2515.3|2509.3|2518.8|2512.8|2519.3|2513.3|2514.8|2508.8|34
1734608100000|2024-12-19 11:35:00|2518.5|2512.5|2515.3|2509.3|2520|2514|2514.8|2508.8|46
1734608400000|2024-12-19 11:40:00|2515|2509|2514.8|2508.8|2515.8|2509.8|2514.5|2508.5|36
1734608700000|2024-12-19 11:45:00|2514.5|2508.5|2515.5|2509.5|2516.3|2510.3|2514.3|2508.3|38
1734609000000|2024-12-19 11:50:00|2515.3|2509.3|2515.3|2509.3|2516.3|2510.3|2514.5|2508.5|32
1734609300000|2024-12-19 11:55:00|2515.5|2509.5|2516|2510|2517.3|2511.3|2515.5|2509.5|49
1734609600000|2024-12-19 12:00:00|2515.8|2509.8|2519.5|2513.5|2519.5|2513.5|2515|2509|46
1734609900000|2024-12-19 12:05:00|2519.3|2513.3|2518.8|2512.8|2519.5|2513.5|2517.8|2511.8|38
1734610200000|2024-12-19 12:10:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2517.3|2511.3|27
1734610500000|2024-12-19 12:15:00|2519.8|2513.8|2519.3|2513.3|2520.3|2514.3|2518|2512|20
1734610800000|2024-12-19 12:20:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2518.5|2512.5|19
1734611100000|2024-12-19 12:25:00|2519|2513|2519|2513|2519.5|2513.5|2518.8|2512.8|19
1734611400000|2024-12-19 12:30:00|2518.8|2512.8|2520.5|2514.5|2521.8|2515.8|2518.8|2512.8|54
1734611700000|2024-12-19 12:35:00|2520.8|2514.8|2518.8|2512.8|2521.5|2515.5|2518.5|2512.5|66
1734612000000|2024-12-19 12:40:00|2518.5|2512.5|2516.8|2510.8|2518.8|2512.8|2516.8|2510.8|21
1734612300000|2024-12-19 12:45:00|2516.5|2510.5|2515.3|2509.3|2516.5|2510.5|2514.8|2508.8|26
1734612600000|2024-12-19 12:50:00|2515.8|2509.8|2514.5|2508.5|2516.8|2510.8|2514.3|2508.3|27
1734612900000|2024-12-19 12:55:00|2514.8|2508.8|2516.3|2510.3|2517|2511|2514.5|2508.5|72
1734613200000|2024-12-19 13:00:00|2516.5|2510.5|2515|2509|2517.5|2511.5|2514.8|2508.8|100
1734613500000|2024-12-19 13:05:00|2514.8|2508.8|2515.3|2509.3|2516|2510|2514.3|2508.3|67
1734613800000|2024-12-19 13:10:00|2515|2509|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|38
1734614100000|2024-12-19 13:15:00|2515|2509|2515.5|2509.5|2516.3|2510.3|2514.8|2508.8|25
1734614400000|2024-12-19 13:20:00|2515.3|2509.3|2515.8|2509.8|2516.8|2510.8|2514.8|2508.8|68
1734614700000|2024-12-19 13:25:00|2515.5|2509.5|2516.5|2510.5|2517|2511|2515.3|2509.3|66
1734615000000|2024-12-19 13:30:00|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2514.3|2508.3|65
1734615300000|2024-12-19 13:35:00|2515|2509|2516.8|2510.8|2516.8|2510.8|2514.5|2508.5|60
1734615600000|2024-12-19 13:40:00|2517|2511|2516.5|2510.5|2517.8|2511.8|2515.5|2509.5|57
1734615900000|2024-12-19 13:45:00|2516.8|2510.8|2518.3|2512.3|2519.8|2513.8|2516.8|2510.8|67
1734616200000|2024-12-19 13:50:00|2518|2512|2518.8|2512.8|2519.5|2513.5|2516.8|2510.8|68
1734616500000|2024-12-19 13:55:00|2518.5|2512.5|2519.3|2513.3|2520.3|2514.3|2517.8|2511.8|50
1734616800000|2024-12-19 14:00:00|2519.5|2513.5|2520|2514|2521|2515|2519.3|2513.3|87
1734617100000|2024-12-19 14:05:00|2520.3|2514.3|2520.8|2514.8|2521.8|2515.8|2519.3|2513.3|40
1734617400000|2024-12-19 14:10:00|2520.5|2514.5|2522.3|2516.3|2522.8|2516.8|2519.3|2513.3|42
1734617700000|2024-12-19 14:15:00|2522|2516|2522.3|2516.3|2522.3|2516.3|2520.8|2514.8|30
1734618000000|2024-12-19 14:20:00|2522|2516|2523.8|2517.8|2524.3|2518.3|2522|2516|60
1734618300000|2024-12-19 14:25:00|2524|2518|2525.8|2519.8|2525.8|2519.8|2523.3|2517.3|48
1734618600000|2024-12-19 14:30:00|2525.5|2519.5|2524.8|2518.8|2526.3|2520.3|2523.5|2517.5|76
1734618900000|2024-12-19 14:35:00|2524.5|2518.5|2523.3|2517.3|2524.5|2518.5|2523|2517|55
1734619200000|2024-12-19 14:40:00|2523|2517|2520.5|2514.5|2523.3|2517.3|2520.3|2514.3|67
1734619500000|2024-12-19 14:45:00|2520.3|2514.3|2519.3|2513.3|2521.3|2515.3|2519|2513|83
1734619800000|2024-12-19 14:50:00|2519|2513|2514.3|2508.3|2519.8|2513.8|2514.3|2508.3|55
1734620100000|2024-12-19 14:55:00|2514.5|2508.5|2515|2509|2518|2512|2514.5|2508.5|70
1734620400000|2024-12-19 15:00:00|2515.3|2509.3|2517.5|2511.5|2518|2512|2515|2509|70
1734620700000|2024-12-19 15:05:00|2517.3|2511.3|2518.5|2512.5|2519.5|2513.5|2516.3|2510.3|90
1734621000000|2024-12-19 15:10:00|2518.8|2512.8|2515.8|2509.8|2519.5|2513.5|2515.8|2509.8|46
1734621300000|2024-12-19 15:15:00|2516|2510|2517.5|2511.5|2517.5|2511.5|2514.8|2508.8|47
1734621600000|2024-12-19 15:20:00|2517.8|2511.8|2514.8|2508.8|2517.8|2511.8|2514.8|2508.8|36
1734621900000|2024-12-19 15:25:00|2514.5|2508.5|2514|2508|2514.5|2508.5|2513.5|2507.5|30
1734622200000|2024-12-19 15:30:00|2513.8|2507.8|2514|2508|2515.8|2509.8|2513.3|2507.3|60
1734622500000|2024-12-19 15:35:00|2514.3|2508.3|2516|2510|2517|2511|2514.3|2508.3|63
1734622800000|2024-12-19 15:40:00|2515.8|2509.8|2514|2508|2516.5|2510.5|2513.5|2507.5|48
1734623100000|2024-12-19 15:45:00|2513.8|2507.8|2513.5|2507.5|2514.5|2508.5|2513.3|2507.3|19
1734623400000|2024-12-19 15:50:00|2513.3|2507.3|2513.8|2507.8|2514.8|2508.8|2513.3|2507.3|36
1734623700000|2024-12-19 15:55:00|2513.5|2507.5|2513.8|2507.8|2514.8|2508.8|2513.3|2507.3|29
1734624000000|2024-12-19 16:00:00|2513.5|2507.5|2510.3|2504.3|2513.8|2507.8|2509.5|2503.5|51
1734624300000|2024-12-19 16:05:00|2510|2504|2510|2504|2510.3|2504.3|2508.8|2502.8|48
1734624600000|2024-12-19 16:10:00|2510.3|2504.3|2511|2505|2511.3|2505.3|2509.8|2503.8|55
1734624900000|2024-12-19 16:15:00|2510.8|2504.8|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|40
1734625200000|2024-12-19 16:20:00|2510.5|2504.5|2509.5|2503.5|2511.3|2505.3|2509|2503|51
1734625500000|2024-12-19 16:25:00|2509.8|2503.8|2510|2504|2511.5|2505.5|2509|2503|90
1734625800000|2024-12-19 16:30:00|2509.8|2503.8|2510.8|2504.8|2512|2506|2509.8|2503.8|34
1734626100000|2024-12-19 16:35:00|2510.5|2504.5|2511.5|2505.5|2511.5|2505.5|2509.5|2503.5|38
1734626400000|2024-12-19 16:40:00|2511.8|2505.8|2513.5|2507.5|2514.3|2508.3|2510|2504|40
1734626700000|2024-12-19 16:45:00|2513.8|2507.8|2512.8|2506.8|2514.5|2508.5|2512.3|2506.3|59
1734627000000|2024-12-19 16:50:00|2512.5|2506.5|2512.5|2506.5|2513|2507|2511.5|2505.5|36
1734627300000|2024-12-19 16:55:00|2512.8|2506.8|2511.3|2505.3|2513|2507|2510|2504|50
1734627600000|2024-12-19 17:00:00|2511.5|2505.5|2511|2505|2511.8|2505.8|2509.8|2503.8|26
1734627900000|2024-12-19 17:05:00|2511.3|2505.3|2511.5|2505.5|2512|2506|2510.8|2504.8|16
1734628200000|2024-12-19 17:10:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2510|2504|34
1734628500000|2024-12-19 17:15:00|2511.8|2505.8|2512.3|2506.3|2512.5|2506.5|2511.5|2505.5|19
1734628800000|2024-12-19 17:20:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|9
1734629100000|2024-12-19 17:25:00|2511.8|2505.8|2513.3|2507.3|2513.5|2507.5|2511.8|2505.8|6
1734629400000|2024-12-19 17:30:00|2513.8|2507.8|2514|2508|2514.8|2508.8|2513.5|2507.5|19
1734629700000|2024-12-19 17:35:00|2514.3|2508.3|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|9
1734630000000|2024-12-19 17:40:00|2514.3|2508.3|2514.8|2508.8|2515.3|2509.3|2514|2508|10
1734630300000|2024-12-19 17:45:00|2515|2509|2515.8|2509.8|2516.3|2510.3|2515|2509|14
1734630600000|2024-12-19 17:50:00|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|12
1734630900000|2024-12-19 17:55:00|2516.5|2510.5|2517.8|2511.8|2517.8|2511.8|2516.5|2510.5|28
1734631200000|2024-12-19 18:00:00|2518|2512|2518|2512|2518.3|2512.3|2517.3|2511.3|19
1734631500000|2024-12-19 18:05:00|2517.8|2511.8|2520.3|2514.3|2520.4|2514.4|2517|2511|33
1734631800000|2024-12-19 18:10:00|2520|2514|2519.5|2513.5|2521|2515|2519.3|2513.3|15
1734632100000|2024-12-19 18:15:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1734632400000|2024-12-19 18:20:00|2519.3|2513.3|2519|2513|2519.5|2513.5|2518.5|2512.5|15
1734632700000|2024-12-19 18:25:00|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|12
1734633000000|2024-12-19 18:30:00|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|10
1734633300000|2024-12-19 18:35:00|2520.5|2514.5|2520|2514|2520.8|2514.8|2520|2514|8
1734633600000|2024-12-19 18:40:00|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520|2514|4
1734633900000|2024-12-19 18:45:00|2520|2514|2518.5|2512.5|2520|2514|2518.5|2512.5|7
1734634200000|2024-12-19 18:50:00|2518|2512|2519|2513|2519.3|2513.3|2517.8|2511.8|13
1734634500000|2024-12-19 18:55:00|2523.5|2508.5|2524|2508.8|2525.3|2508.8|2523.5|2508.5|3
1734656400000|2024-12-20 01:00:00|2518.9|2512.9|2519.1|2513.1|2520.1|2514.1|2518.6|2512.6|36
1734656700000|2024-12-20 01:05:00|2519.4|2513.4|2519.5|2513.5|2520.8|2514.8|2519.1|2513.1|47
1734657000000|2024-12-20 01:10:00|2519.3|2513.3|2519.8|2513.8|2520.4|2514.4|2518.8|2512.8|50
1734657300000|2024-12-20 01:15:00|2519.5|2513.5|2520.3|2514.3|2521.1|2515.1|2518.3|2512.3|96
1734657600000|2024-12-20 01:20:00|2520|2514|2521.5|2515.5|2521.8|2515.8|2519|2513|48
1734657900000|2024-12-20 01:25:00|2521.3|2515.3|2520.8|2514.8|2523|2517|2520.5|2514.5|33
1734658200000|2024-12-20 01:30:00|2521|2515|2522|2516|2523.3|2517.3|2521|2515|76
1734658500000|2024-12-20 01:35:00|2521.8|2515.8|2521.5|2515.5|2522.8|2516.8|2521.3|2515.3|57
1734658800000|2024-12-20 01:40:00|2521.3|2515.3|2520.3|2514.3|2521.8|2515.8|2520.3|2514.3|31
1734659100000|2024-12-20 01:45:00|2520.5|2514.5|2520.8|2514.8|2521.5|2515.5|2520.3|2514.3|22
1734659400000|2024-12-20 01:50:00|2521|2515|2524.8|2518.8|2524.8|2518.8|2521|2515|62
1734659700000|2024-12-20 01:55:00|2525|2519|2523.8|2517.8|2525|2519|2523|2517|34
1734660000000|2024-12-20 02:00:00|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2521.5|2515.5|41
1734660300000|2024-12-20 02:05:00|2523|2517|2521|2515|2523.3|2517.3|2521|2515|33
1734660600000|2024-12-20 02:10:00|2521.3|2515.3|2522|2516|2522|2516|2521|2515|20
1734660900000|2024-12-20 02:15:00|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521|2515|11
1734661200000|2024-12-20 02:20:00|2521.5|2515.5|2521.8|2515.8|2522|2516|2521.3|2515.3|10
1734661500000|2024-12-20 02:25:00|2522|2516|2521.5|2515.5|2522.3|2516.3|2521.3|2515.3|31
1734661800000|2024-12-20 02:30:00|2521.8|2515.8|2524.8|2518.8|2525|2519|2521.8|2515.8|46
1734662100000|2024-12-20 02:35:00|2525|2519|2523.3|2517.3|2525|2519|2523.3|2517.3|22
1734662400000|2024-12-20 02:40:00|2523|2517|2523.8|2517.8|2524|2518|2522.8|2516.8|15
1734662700000|2024-12-20 02:45:00|2523.5|2517.5|2523.5|2517.5|2524.3|2518.3|2522.3|2516.3|67
1734663000000|2024-12-20 02:50:00|2523|2517|2520.5|2514.5|2524|2518|2520.5|2514.5|75
1734663300000|2024-12-20 02:55:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2518|2512|47
1734663600000|2024-12-20 03:00:00|2519|2513|2516.3|2510.3|2519.8|2513.8|2516|2510|57
1734663900000|2024-12-20 03:05:00|2516|2510|2516.5|2510.5|2517.8|2511.8|2516|2510|64
1734664200000|2024-12-20 03:10:00|2516.3|2510.3|2516.8|2510.8|2517.8|2511.8|2516.3|2510.3|29
1734664500000|2024-12-20 03:15:00|2516.5|2510.5|2516.3|2510.3|2517.5|2511.5|2516|2510|50
1734664800000|2024-12-20 03:20:00|2516|2510|2517|2511|2518|2512|2515.5|2509.5|40
1734665100000|2024-12-20 03:25:00|2517.3|2511.3|2525.5|2516.5|2526|2517|2517|2511|73
1734665400000|2024-12-20 03:30:00|2525|2516|2523|2517|2528|2522|2522.3|2515.5|56
1734665700000|2024-12-20 03:35:00|2522.8|2516.8|2523.5|2517.5|2524|2518|2522|2516|12
1734666000000|2024-12-20 03:40:00|2523.8|2517.8|2523|2517|2524|2518|2522|2516|15
1734666300000|2024-12-20 03:45:00|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|6
1734666600000|2024-12-20 03:50:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|6
1734666900000|2024-12-20 03:55:00|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1734667200000|2024-12-20 04:00:00|2522.5|2516.5|2522.8|2516.8|2523|2517|2522|2516|9
1734667500000|2024-12-20 04:05:00|2522.5|2516.5|2523.8|2517.8|2523.8|2517.8|2522.3|2516.3|11
1734667800000|2024-12-20 04:10:00|2524|2518|2525|2519|2525|2519|2524|2518|5
1734668100000|2024-12-20 04:15:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2522.8|2516.8|12
1734668400000|2024-12-20 04:20:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|4
1734668700000|2024-12-20 04:25:00|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|6
1734669000000|2024-12-20 04:30:00|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|4
1734669300000|2024-12-20 04:35:00|2524|2518|2523.5|2517.5|2524|2518|2523.3|2517.3|9
1734669600000|2024-12-20 04:40:00|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|5
1734669900000|2024-12-20 04:45:00|2525|2519|2526.3|2520.3|2526.3|2520.3|2524.8|2518.8|12
1734670200000|2024-12-20 04:50:00|2526.5|2520.5|2527.3|2521.3|2528.3|2522.3|2526.5|2520.5|6
1734670500000|2024-12-20 04:55:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|4
1734670800000|2024-12-20 05:00:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2526|2520|13
1734671100000|2024-12-20 05:05:00|2528|2522|2527.3|2521.3|2528.3|2522.3|2527.3|2521.3|6
1734671400000|2024-12-20 05:10:00|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|12
1734671700000|2024-12-20 05:15:00|2526|2520|2525.3|2519.3|2526|2520|2525.3|2519.3|4
1734672000000|2024-12-20 05:20:00|2525.8|2519.8|2525.3|2519.3|2526.5|2520.5|2525.3|2519.3|11
1734672300000|2024-12-20 05:25:00|2525|2519|2526.5|2517.5|2526.5|2519.3|2524.5|2516.8|13
1734672600000|2024-12-20 05:30:00|2526.3|2517.3|2528.5|2522.5|2530|2523|2526.3|2517.3|48
1734672900000|2024-12-20 05:35:00|2528.8|2522.8|2528.3|2522.3|2529.5|2523.5|2528|2522|19
1734673200000|2024-12-20 05:40:00|2528|2522|2529|2523|2529.3|2523.3|2528|2522|17
1734673500000|2024-12-20 05:45:00|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2528.3|2522.3|13
1734673800000|2024-12-20 05:50:00|2528.5|2522.5|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|16
1734674100000|2024-12-20 05:55:00|2529|2523|2529|2523|2529.8|2523.8|2528.8|2522.8|16
1734674400000|2024-12-20 06:00:00|2528.8|2522.8|2529.5|2523.5|2530.3|2524.3|2527.3|2521.3|45
1734674700000|2024-12-20 06:05:00|2529.8|2523.8|2532.3|2526.3|2532.3|2526.3|2529.8|2523.8|34
1734675000000|2024-12-20 06:10:00|2532|2526|2532.5|2526.5|2532.5|2526.5|2531.3|2525.3|19
1734675300000|2024-12-20 06:15:00|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532|2526|26
1734675600000|2024-12-20 06:20:00|2533|2527|2534|2528|2534.8|2528.8|2533|2527|23
1734675900000|2024-12-20 06:25:00|2534.3|2528.3|2534.3|2528.3|2534.5|2528.5|2533.3|2527.3|33
1734676200000|2024-12-20 06:30:00|2534|2528|2536.8|2530.8|2536.8|2530.8|2532.8|2526.8|27
1734676500000|2024-12-20 06:35:00|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2535|2529|18
1734676800000|2024-12-20 06:40:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2535.5|2529.5|14
1734677100000|2024-12-20 06:45:00|2535.5|2529.5|2534.5|2528.5|2535.5|2529.5|2533|2527|29
1734677400000|2024-12-20 06:50:00|2534.8|2528.8|2534|2528|2534.8|2528.8|2533.8|2527.8|5
1734677700000|2024-12-20 06:55:00|2533.8|2527.8|2536.5|2527.5|2536.5|2529.3|2533.8|2527.3|14
1734678000000|2024-12-20 07:00:00|2536.8|2527.8|2532.3|2526.3|2536.8|2529.5|2531|2525|29
1734678300000|2024-12-20 07:05:00|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2529.5|2523.5|22
1734678600000|2024-12-20 07:10:00|2530.8|2524.8|2532.3|2526.3|2533|2527|2530.8|2524.8|17
1734678900000|2024-12-20 07:15:00|2532|2526|2530.3|2524.3|2532.5|2526.5|2529.5|2523.5|22
1734679200000|2024-12-20 07:20:00|2530|2524|2528.5|2522.5|2530.3|2524.3|2528|2522|23
1734679500000|2024-12-20 07:25:00|2528.3|2522.3|2528.5|2522.5|2530.5|2524.5|2528|2522|27
1734679800000|2024-12-20 07:30:00|2528.3|2522.3|2530.5|2524.5|2531|2525|2526.3|2520.3|57
1734680100000|2024-12-20 07:35:00|2530.3|2524.3|2528.8|2522.8|2532.5|2526.5|2527.8|2521.8|29
1734680400000|2024-12-20 07:40:00|2528.5|2522.5|2529|2523|2529|2523|2526.3|2520.3|29
1734680700000|2024-12-20 07:45:00|2528.8|2522.8|2533.5|2527.5|2534.3|2528.3|2527.8|2521.8|52
1734681000000|2024-12-20 07:50:00|2533.3|2527.3|2531.5|2525.5|2533.5|2527.5|2529.8|2523.8|34
1734681300000|2024-12-20 07:55:00|2531.3|2525.3|2534.5|2528.5|2535.6|2529.6|2529.5|2523.5|56
1734681600000|2024-12-20 08:00:00|2534.8|2528.8|2532.3|2526.3|2536.5|2530.5|2525.8|2519.8|228
1734681900000|2024-12-20 08:05:00|2532.5|2526.5|2536|2530|2537.3|2531.3|2532.5|2526.5|83
1734682200000|2024-12-20 08:10:00|2537.3|2531.3|2533.5|2527.5|2537.5|2531.5|2531.8|2525.8|119
1734682500000|2024-12-20 08:15:00|2533.8|2527.8|2535.8|2529.8|2537.3|2531.3|2533|2527|111
1734682800000|2024-12-20 08:20:00|2536|2530|2539.5|2533.5|2541.5|2535.5|2536|2530|87
1734683100000|2024-12-20 08:25:00|2539.8|2533.8|2539.3|2533.3|2541.3|2535.3|2539|2533|46
1734683400000|2024-12-20 08:30:00|2539.8|2533.8|2545.5|2539.5|2545.8|2539.8|2539.8|2533.8|97
1734683700000|2024-12-20 08:35:00|2545.3|2539.3|2546.3|2540.3|2547.3|2541.3|2545|2539|42
1734684000000|2024-12-20 08:40:00|2546|2540|2543.3|2537.3|2546.8|2540.8|2543|2537|59
1734684300000|2024-12-20 08:45:00|2543.5|2537.5|2543.5|2537.5|2544.8|2538.8|2543.3|2537.3|37
1734684600000|2024-12-20 08:50:00|2543.8|2537.8|2542.3|2536.3|2544.3|2538.3|2541.8|2535.8|78
1734684900000|2024-12-20 08:55:00|2542|2536|2541.3|2535.3|2542.5|2536.5|2540.3|2534.3|42
1734685200000|2024-12-20 09:00:00|2541|2535|2540.8|2534.8|2542.3|2536.3|2539|2533|70
1734685500000|2024-12-20 09:05:00|2540.5|2534.5|2540.3|2534.3|2540.8|2534.8|2539.3|2533.3|31
1734685800000|2024-12-20 09:10:00|2540.5|2534.5|2539.5|2533.5|2540.8|2534.8|2538.5|2532.5|58
1734686100000|2024-12-20 09:15:00|2539.8|2533.8|2538.3|2532.3|2539.8|2533.8|2538.3|2532.3|11
1734686400000|2024-12-20 09:20:00|2538|2532|2536.3|2530.3|2538|2532|2535.8|2529.8|28
1734686700000|2024-12-20 09:25:00|2536|2530|2535.8|2529.8|2537.3|2531.3|2535.8|2529.8|46
1734687000000|2024-12-20 09:30:00|2536|2530|2533|2527|2536|2530|2532.8|2526.8|37
1734687300000|2024-12-20 09:35:00|2533.3|2527.3|2533.3|2527.3|2535.3|2529.3|2533|2527|45
1734687600000|2024-12-20 09:40:00|2533|2527|2532|2526|2533|2527|2531.3|2525.3|24
1734687900000|2024-12-20 09:45:00|2531.8|2525.8|2529.8|2523.8|2531.8|2525.8|2529.8|2523.8|24
1734688200000|2024-12-20 09:50:00|2529.5|2523.5|2529.5|2523.5|2530.3|2524.3|2528.5|2522.5|41
1734688500000|2024-12-20 09:55:00|2529.8|2523.8|2531|2525|2531|2525|2528.8|2522.8|56
1734688800000|2024-12-20 10:00:00|2531.3|2525.3|2527.8|2521.8|2531.8|2525.8|2527.8|2521.8|50
1734689100000|2024-12-20 10:05:00|2528|2522|2527.3|2521.3|2528.8|2522.8|2527|2521|35
1734689400000|2024-12-20 10:10:00|2527.5|2521.5|2522.8|2516.8|2528|2522|2521.8|2515.8|66
1734689700000|2024-12-20 10:15:00|2523|2517|2522.8|2516.8|2523|2517|2521.8|2515.8|41
1734690000000|2024-12-20 10:20:00|2523|2517|2523.8|2517.8|2524.8|2518.8|2521|2515|55
1734690300000|2024-12-20 10:25:00|2523.5|2517.5|2524.5|2518.5|2525.3|2519.3|2523.3|2517.3|30
1734690600000|2024-12-20 10:30:00|2524.8|2518.8|2526.8|2520.8|2527|2521|2524.5|2518.5|28
1734690900000|2024-12-20 10:35:00|2527|2521|2527|2521|2528.3|2522.3|2526.3|2520.3|28
1734691200000|2024-12-20 10:40:00|2527.3|2521.3|2527|2521|2527.3|2521.3|2525.5|2519.5|34
1734691500000|2024-12-20 10:45:00|2526.8|2520.8|2527.5|2521.5|2527.8|2521.8|2526.3|2520.3|40
1734691800000|2024-12-20 10:50:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2526.3|2520.3|25
1734692100000|2024-12-20 10:55:00|2527.5|2521.5|2524.3|2518.3|2527.5|2521.5|2523.8|2517.8|21
1734692400000|2024-12-20 11:00:00|2524|2518|2523.3|2517.3|2524.3|2518.3|2522.3|2516.3|33
1734692700000|2024-12-20 11:05:00|2523|2517|2526.5|2520.5|2528.5|2522.5|2523|2517|47
1734693000000|2024-12-20 11:10:00|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2524|2518|35
1734693300000|2024-12-20 11:15:00|2525.3|2519.3|2524.3|2518.3|2525.5|2519.5|2524|2518|12
1734693600000|2024-12-20 11:20:00|2524.5|2518.5|2524.3|2518.3|2525.8|2519.8|2523.8|2517.8|27
1734693900000|2024-12-20 11:25:00|2524|2518|2522.5|2516.5|2524.8|2518.8|2522|2516|26
1734694200000|2024-12-20 11:30:00|2522.8|2516.8|2521.5|2515.5|2523|2517|2521.3|2515.3|31
1734694500000|2024-12-20 11:35:00|2521.3|2515.3|2518.5|2512.5|2521.3|2515.3|2518.5|2512.5|29
1734694800000|2024-12-20 11:40:00|2518.8|2512.8|2518.3|2512.3|2519.8|2513.8|2517.3|2511.3|39
1734695100000|2024-12-20 11:45:00|2518.8|2512.8|2518|2512|2518.8|2512.8|2517|2511|47
1734695400000|2024-12-20 11:50:00|2518.3|2512.3|2518|2512|2518.8|2512.8|2517|2511|56
1734695700000|2024-12-20 11:55:00|2517.8|2511.8|2515.5|2509.5|2517.8|2511.8|2515.3|2509.3|49
1734696000000|2024-12-20 12:00:00|2515.3|2509.3|2516|2510|2516.5|2510.5|2514.5|2508.5|49
1734696300000|2024-12-20 12:05:00|2516.3|2510.3|2516.3|2510.3|2517.5|2511.5|2515.3|2509.3|29
1734696600000|2024-12-20 12:10:00|2516.5|2510.5|2519|2513|2519|2513|2516.5|2510.5|25
1734696900000|2024-12-20 12:15:00|2519.3|2513.3|2518.3|2512.3|2519.8|2513.8|2517.3|2511.3|34
1734697200000|2024-12-20 12:20:00|2518.5|2512.5|2517|2511|2518.8|2512.8|2517|2511|23
1734697500000|2024-12-20 12:25:00|2516.8|2510.8|2521.5|2515.5|2521.8|2515.8|2516.8|2510.8|43
1734697800000|2024-12-20 12:30:00|2522.5|2516.5|2524.5|2518.5|2525.1|2519.1|2521.5|2515.5|58
1734698100000|2024-12-20 12:35:00|2524.8|2518.8|2522.3|2516.3|2525|2519|2522|2516|42
1734698400000|2024-12-20 12:40:00|2522.5|2516.5|2522|2516|2523.8|2517.8|2521.3|2515.3|43
1734698700000|2024-12-20 12:45:00|2521.8|2515.8|2524.3|2518.3|2524.5|2518.5|2521|2515|39
1734699000000|2024-12-20 12:50:00|2524|2518|2521.5|2515.5|2524.5|2518.5|2521.3|2515.3|54
1734699300000|2024-12-20 12:55:00|2521.8|2515.8|2526.3|2520.3|2526.3|2520.3|2519.8|2513.8|61
1734699600000|2024-12-20 13:00:00|2526|2520|2525.8|2519.8|2528.3|2522.3|2523.8|2517.8|123
1734699900000|2024-12-20 13:05:00|2526|2520|2528|2522|2528.8|2522.8|2525.5|2519.5|58
1734700200000|2024-12-20 13:10:00|2528.3|2522.3|2527|2521|2529|2523|2526.5|2520.5|38
1734700500000|2024-12-20 13:15:00|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2525|2519|36
1734700800000|2024-12-20 13:20:00|2527|2521|2526|2520|2527.3|2521.3|2525|2519|85
1734701100000|2024-12-20 13:25:00|2525.8|2519.8|2526.3|2520.3|2527|2521|2525.3|2519.3|43
1734701400000|2024-12-20 13:30:00|2526.8|2520.8|2531.8|2525.8|2535.3|2529.3|2526.8|2520.8|150
1734701700000|2024-12-20 13:35:00|2532|2526|2531.5|2525.5|2537.3|2531.3|2531.5|2525.5|107
1734702000000|2024-12-20 13:40:00|2531.3|2525.3|2534.8|2528.8|2535.5|2529.5|2530.5|2524.5|56
1734702300000|2024-12-20 13:45:00|2534.5|2528.5|2532.5|2526.5|2534.8|2528.8|2531.3|2525.3|75
1734702600000|2024-12-20 13:50:00|2532.8|2526.8|2537|2531|2537.3|2531.3|2532.5|2526.5|81
1734702900000|2024-12-20 13:55:00|2536.8|2530.8|2535.3|2529.3|2537.3|2531.3|2534.8|2528.8|73
1734703200000|2024-12-20 14:00:00|2535|2529|2537.8|2531.8|2538.3|2532.3|2534.8|2528.8|62
1734703500000|2024-12-20 14:05:00|2537.5|2531.5|2538.8|2532.8|2539.3|2533.3|2536.5|2530.5|64
1734703800000|2024-12-20 14:10:00|2539|2533|2537.8|2531.8|2539.3|2533.3|2536.5|2530.5|49
1734704100000|2024-12-20 14:15:00|2537.5|2531.5|2539.3|2533.3|2539.5|2533.5|2537.3|2531.3|37
1734704400000|2024-12-20 14:20:00|2539|2533|2538.5|2532.5|2539.3|2533.3|2536.3|2530.3|54
1734704700000|2024-12-20 14:25:00|2538.8|2532.8|2538|2532|2541|2535|2537|2531|58
1734705000000|2024-12-20 14:30:00|2538.5|2532.5|2536.3|2530.3|2538.5|2532.5|2536|2530|73
1734705300000|2024-12-20 14:35:00|2536|2530|2541.3|2535.3|2541.3|2535.3|2534.8|2528.8|97
1734705600000|2024-12-20 14:40:00|2541|2535|2539.5|2533.5|2542.3|2536.3|2538.5|2532.5|96
1734705900000|2024-12-20 14:45:00|2539.3|2533.3|2538.3|2532.3|2539.3|2533.3|2537|2531|59
1734706200000|2024-12-20 14:50:00|2538|2532|2538.8|2532.8|2540.8|2534.8|2538|2532|56
1734706500000|2024-12-20 14:55:00|2539|2533|2541.5|2535.5|2542.3|2536.3|2538.5|2532.5|53
1734706800000|2024-12-20 15:00:00|2541.8|2535.8|2542.3|2536.3|2542.8|2536.8|2540.3|2534.3|77
1734707100000|2024-12-20 15:05:00|2542.5|2536.5|2542.8|2536.8|2544.5|2538.5|2541.5|2535.5|62
1734707400000|2024-12-20 15:10:00|2542.5|2536.5|2542|2536|2543.8|2537.8|2541.5|2535.5|31
1734707700000|2024-12-20 15:15:00|2542.3|2536.3|2544.5|2538.5|2544.8|2538.8|2542.3|2536.3|40
1734708000000|2024-12-20 15:20:00|2544.3|2538.3|2542.3|2536.3|2545|2539|2542.3|2536.3|41
1734708300000|2024-12-20 15:25:00|2542|2536|2537|2531|2542.3|2536.3|2536.3|2530.3|76
1734708600000|2024-12-20 15:30:00|2536.8|2530.8|2541.8|2535.8|2543|2537|2536.8|2530.8|87
1734708900000|2024-12-20 15:35:00|2542.3|2536.3|2544.3|2538.3|2544.5|2538.5|2542.3|2536.3|57
1734709200000|2024-12-20 15:40:00|2544.8|2538.8|2545.8|2539.8|2546.8|2540.8|2544.3|2538.3|64
1734709500000|2024-12-20 15:45:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2543.5|2537.5|36
1734709800000|2024-12-20 15:50:00|2546|2540|2542.3|2536.3|2547|2541|2542|2536|47
1734710100000|2024-12-20 15:55:00|2542.5|2536.5|2542.8|2536.8|2543.8|2537.8|2542|2536|39
1734710400000|2024-12-20 16:00:00|2543|2537|2540.3|2534.3|2544|2538|2540|2534|53
1734710700000|2024-12-20 16:05:00|2540.5|2534.5|2542.3|2536.3|2542.5|2536.5|2540.3|2534.3|59
1734711000000|2024-12-20 16:10:00|2542.5|2536.5|2543.8|2537.8|2544.3|2538.3|2542.3|2536.3|44
1734711300000|2024-12-20 16:15:00|2544|2538|2544.8|2538.8|2545|2539|2543.3|2537.3|40
1734711600000|2024-12-20 16:20:00|2544.5|2538.5|2545|2539|2545.5|2539.5|2544|2538|31
1734711900000|2024-12-20 16:25:00|2544.8|2538.8|2537.6|2531.6|2544.8|2538.8|2534.5|2528.5|168
1734712200000|2024-12-20 16:30:00|2537|2531|2538|2532|2538|2532|2536.5|2530.5|55
1734712500000|2024-12-20 16:35:00|2538.3|2532.3|2537|2531|2538.3|2532.3|2536.3|2530.3|47
1734712800000|2024-12-20 16:40:00|2537.3|2531.3|2537|2531|2538.3|2532.3|2537|2531|32
1734713100000|2024-12-20 16:45:00|2536.8|2530.8|2539.5|2533.5|2539.8|2533.8|2536.8|2530.8|24
1734713400000|2024-12-20 16:50:00|2539.8|2533.8|2540.3|2534.3|2541|2535|2539.3|2533.3|60
1734713700000|2024-12-20 16:55:00|2540.5|2534.5|2539.3|2533.3|2541|2535|2538.3|2532.3|38
1734714000000|2024-12-20 17:00:00|2539.5|2533.5|2539|2533|2539.5|2533.5|2538.8|2532.8|11
1734714300000|2024-12-20 17:05:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|5
1734714600000|2024-12-20 17:10:00|2539|2533|2539.5|2533.5|2540|2534|2538.8|2532.8|15
1734714900000|2024-12-20 17:15:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1734715200000|2024-12-20 17:20:00|2540|2534|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|6
1734715500000|2024-12-20 17:25:00|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|7
1734715800000|2024-12-20 17:30:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2537.8|2531.8|12
1734716100000|2024-12-20 17:35:00|2539.3|2533.3|2539.8|2533.8|2540|2534|2539|2533|11
1734716400000|2024-12-20 17:40:00|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|4
1734716700000|2024-12-20 17:45:00|2540|2534|2539.8|2533.8|2540.3|2534.3|2539.5|2533.5|18
1734717000000|2024-12-20 17:50:00|2540|2534|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|14
1734717300000|2024-12-20 17:55:00|2539.8|2533.8|2539.5|2533.5|2540.5|2534.5|2539|2533|23
1734717600000|2024-12-20 18:00:00|2539.3|2533.3|2540|2534|2540|2534|2539|2533|14
1734717900000|2024-12-20 18:05:00|2540.3|2534.3|2540|2534|2540.3|2534.3|2539.5|2533.5|17
1734718200000|2024-12-20 18:10:00|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2540|2534|10
1734718500000|2024-12-20 18:15:00|2540.5|2534.5|2539.8|2533.8|2540.5|2534.5|2539.3|2533.3|12
1734718800000|2024-12-20 18:20:00|2539.5|2533.5|2542.6|2536.6|2544.3|2538.3|2539.5|2533.5|34
1734719100000|2024-12-20 18:25:00|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1734719400000|2024-12-20 18:30:00|2542|2536|2543|2537|2543|2537|2542|2536|5
1734719700000|2024-12-20 18:35:00|2543.3|2537.3|2543.5|2537.5|2544.3|2538.3|2543|2537|16
1734720000000|2024-12-20 18:40:00|2543|2537|2543.5|2537.5|2544|2538|2543|2537|7
1734720300000|2024-12-20 18:45:00|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543|2537|7
1734720600000|2024-12-20 18:50:00|2543.5|2537.5|2543.8|2537.8|2544.5|2538.5|2542.8|2536.8|18
1734720900000|2024-12-20 18:55:00|2548.3|2533.3|2548.5|2533.5|2548.5|2533.5|2547.5|2532.5|4
1734915600000|2024-12-23 01:00:00|2546.5|2540.5|2552.8|2546.8|2553|2547|2543.1|2537.1|68
1734915900000|2024-12-23 01:05:00|2552.5|2546.5|2552.5|2546.5|2554.4|2548.4|2550.9|2544.9|56
1734916200000|2024-12-23 01:10:00|2552.8|2546.8|2552.8|2546.8|2554.5|2548.5|2552.3|2546.3|33
1734916500000|2024-12-23 01:15:00|2553|2547|2551.5|2545.5|2554.3|2548.3|2551.5|2545.5|30
1734916800000|2024-12-23 01:20:00|2551.3|2545.3|2550|2544|2551.3|2545.3|2549|2543|22
1734917100000|2024-12-23 01:25:00|2550.3|2544.3|2548|2542|2550.8|2544.8|2546|2540|37
1734917400000|2024-12-23 01:30:00|2547.8|2541.8|2548.3|2542.3|2548.3|2542.3|2546.8|2540.8|30
1734917700000|2024-12-23 01:35:00|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.3|2542.3|11
1734918000000|2024-12-23 01:40:00|2548.8|2542.8|2550.8|2544.8|2552.3|2546.3|2548.8|2542.8|26
1734918300000|2024-12-23 01:45:00|2550.5|2544.5|2555.8|2549.8|2555.8|2549.8|2550.3|2544.3|37
1734918600000|2024-12-23 01:50:00|2556|2550|2558|2552|2560.5|2554.5|2556|2550|55
1734918900000|2024-12-23 01:55:00|2558.3|2552.3|2556.3|2550.3|2558.3|2552.3|2555.8|2549.8|49
1734919200000|2024-12-23 02:00:00|2556|2550|2558|2552|2558.8|2552.8|2553.5|2547.5|94
1734919500000|2024-12-23 02:05:00|2558.3|2552.3|2555.8|2549.8|2558.8|2552.8|2555.8|2549.8|79
1734919800000|2024-12-23 02:10:00|2555.5|2549.5|2551.8|2545.8|2555.5|2549.5|2550.5|2544.5|43
1734920100000|2024-12-23 02:15:00|2551.5|2545.5|2553.3|2547.3|2553.3|2547.3|2551.5|2545.5|10
1734920400000|2024-12-23 02:20:00|2553.5|2547.5|2552.8|2546.8|2553.8|2547.8|2552.3|2546.3|8
1734920700000|2024-12-23 02:25:00|2552.5|2546.5|2554.8|2548.8|2554.8|2548.8|2552|2546|15
1734921000000|2024-12-23 02:30:00|2554.3|2548.3|2556|2550|2556|2550|2553.8|2547.8|59
1734921300000|2024-12-23 02:35:00|2555.8|2549.8|2554.8|2548.8|2556.3|2550.3|2554|2548|69
1734921600000|2024-12-23 02:40:00|2554.5|2548.5|2556.5|2550.5|2557|2551|2554.3|2548.3|97
1734921900000|2024-12-23 02:45:00|2556.8|2550.8|2556.5|2550.5|2557|2551|2555.5|2549.5|163
1734922200000|2024-12-23 02:50:00|2556.8|2550.8|2556.8|2550.8|2557|2551|2555.3|2549.3|137
1734922500000|2024-12-23 02:55:00|2557|2551|2556.5|2550.5|2557.3|2551.3|2556|2550|38
1734922800000|2024-12-23 03:00:00|2555.8|2549.8|2555.5|2549.5|2556.3|2550.3|2554.3|2548.3|26
1734923100000|2024-12-23 03:05:00|2555.3|2549.3|2559|2553|2559|2553|2554.8|2548.8|26
1734923400000|2024-12-23 03:10:00|2559.8|2553.8|2557|2551|2559.8|2553.8|2557|2551|95
1734923700000|2024-12-23 03:15:00|2557.5|2551.5|2557|2551|2558|2552|2555.8|2549.8|129
1734924000000|2024-12-23 03:20:00|2556.8|2550.8|2555.8|2549.8|2557|2551|2554|2548|51
1734924300000|2024-12-23 03:25:00|2555.5|2549.5|2555.5|2546.5|2555.8|2549.5|2552.5|2545.8|39
1734924600000|2024-12-23 03:30:00|2555.8|2546.8|2552.8|2546.8|2555.8|2548.3|2552.3|2546.3|17
1734924900000|2024-12-23 03:35:00|2553|2547|2555.5|2549.5|2555.8|2549.8|2553|2547|20
1734925200000|2024-12-23 03:40:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2554.5|2548.5|14
1734925500000|2024-12-23 03:45:00|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555|2549|18
1734925800000|2024-12-23 03:50:00|2556.5|2550.5|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|7
1734926100000|2024-12-23 03:55:00|2557.8|2551.8|2560.5|2554.5|2560.5|2554.5|2557.8|2551.8|23
1734926400000|2024-12-23 04:00:00|2560.3|2554.3|2561|2555|2561|2555|2560|2554|10
1734926700000|2024-12-23 04:05:00|2561.3|2555.3|2561|2555|2561.5|2555.5|2560.8|2554.8|18
1734927000000|2024-12-23 04:10:00|2560.8|2554.8|2562.5|2556.5|2562.5|2556.5|2560.8|2554.8|12
1734927300000|2024-12-23 04:15:00|2562.3|2556.3|2563|2557|2563|2557|2562|2556|14
1734927600000|2024-12-23 04:20:00|2562.8|2556.8|2563.5|2557.5|2563.5|2557.5|2562|2556|14
1734927900000|2024-12-23 04:25:00|2563.3|2557.3|2561.8|2555.8|2563.5|2557.5|2559.5|2553.5|17
1734928200000|2024-12-23 04:30:00|2562|2556|2561|2555|2562.8|2556.8|2560.8|2554.8|18
1734928500000|2024-12-23 04:35:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561|2555|5
1734928800000|2024-12-23 04:40:00|2561.5|2555.5|2562|2556|2562.8|2556.8|2561.5|2555.5|14
1734929100000|2024-12-23 04:45:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2561.5|2555.5|7
1734929400000|2024-12-23 04:50:00|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1734929700000|2024-12-23 04:55:00|2563|2557|2562.8|2556.8|2563.3|2557.3|2562.5|2556.5|14
1734930000000|2024-12-23 05:00:00|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2561.3|2555.3|16
1734930300000|2024-12-23 05:05:00|2563|2557|2564.8|2558.8|2564.8|2558.8|2562.5|2556.5|28
1734930600000|2024-12-23 05:10:00|2564.5|2558.5|2564|2558|2564.8|2558.8|2563.5|2557.5|13
1734930900000|2024-12-23 05:15:00|2563.8|2557.8|2563|2557|2564.3|2558.3|2563|2557|13
1734931200000|2024-12-23 05:20:00|2562.8|2556.8|2564|2558|2564|2558|2562.5|2556.5|9
1734931500000|2024-12-23 05:25:00|2564.3|2558.3|2566.8|2557.8|2566.8|2558.5|2563.5|2556.5|28
1734931800000|2024-12-23 05:30:00|2566.3|2557.3|2563.3|2557.3|2567|2558|2557|2548.8|109
1734932100000|2024-12-23 05:35:00|2563.5|2557.5|2560.8|2554.8|2564.5|2558.5|2560|2554|65
1734932400000|2024-12-23 05:40:00|2560.5|2554.5|2560.8|2554.8|2562.3|2556.3|2559.8|2553.8|43
1734932700000|2024-12-23 05:45:00|2560.5|2554.5|2555.3|2549.3|2560.5|2554.5|2553.3|2547.3|75
1734933000000|2024-12-23 05:50:00|2555|2549|2551.3|2545.3|2556|2550|2549.8|2543.8|74
1734933300000|2024-12-23 05:55:00|2551.5|2545.5|2547|2541|2552|2546|2546.8|2540.8|66
1734933600000|2024-12-23 06:00:00|2546.8|2540.8|2543.5|2537.5|2546.8|2540.8|2541.3|2535.3|73
1734933900000|2024-12-23 06:05:00|2543.3|2537.3|2539.8|2533.8|2543.3|2537.3|2539|2533|61
1734934200000|2024-12-23 06:10:00|2539.5|2533.5|2541.3|2535.3|2542|2536|2537.3|2531.3|106
1734934500000|2024-12-23 06:15:00|2541.8|2535.8|2538.5|2532.5|2543.8|2537.8|2538|2532|65
1734934800000|2024-12-23 06:20:00|2538.3|2532.3|2537.5|2531.5|2539.3|2533.3|2536.3|2530.3|61
1734935100000|2024-12-23 06:25:00|2537.3|2531.3|2536|2530|2538.3|2532.3|2535.8|2529.8|60
1734935400000|2024-12-23 06:30:00|2535.5|2529.5|2538.3|2532.3|2540|2534|2535|2529|69
1734935700000|2024-12-23 06:35:00|2538.5|2532.5|2538|2532|2540|2534|2537.5|2531.5|47
1734936000000|2024-12-23 06:40:00|2537.5|2531.5|2535.5|2529.5|2538.3|2532.3|2535.3|2529.3|43
1734936300000|2024-12-23 06:45:00|2535.3|2529.3|2540.3|2534.3|2542|2536|2535|2529|37
1734936600000|2024-12-23 06:50:00|2540.5|2534.5|2541|2535|2542.8|2536.8|2540.3|2534.3|30
1734936900000|2024-12-23 06:55:00|2541.3|2535.3|2539|2530|2541.3|2535.3|2535|2528|39
1734937200000|2024-12-23 07:00:00|2538.8|2529.8|2535.5|2529.5|2538.8|2531.3|2535|2529|17
1734937500000|2024-12-23 07:05:00|2535.8|2529.8|2540|2534|2540.5|2534.5|2535.8|2529.8|19
1734937800000|2024-12-23 07:10:00|2540.3|2534.3|2543.5|2537.5|2544|2538|2540.3|2534.3|31
1734938100000|2024-12-23 07:15:00|2543.3|2537.3|2547.3|2541.3|2547.3|2541.3|2543.3|2537.3|32
1734938400000|2024-12-23 07:20:00|2547|2541|2547.8|2541.8|2548.3|2542.3|2546.5|2540.5|16
1734938700000|2024-12-23 07:25:00|2548|2542|2545.8|2539.8|2550|2544|2544.5|2538.5|45
1734939000000|2024-12-23 07:30:00|2546|2540|2549.3|2543.3|2549.3|2543.3|2545|2539|35
1734939300000|2024-12-23 07:35:00|2549.5|2543.5|2553.5|2547.5|2554.3|2548.3|2549.3|2543.3|46
1734939600000|2024-12-23 07:40:00|2553.3|2547.3|2549.5|2543.5|2553.3|2547.3|2546.8|2540.8|32
1734939900000|2024-12-23 07:45:00|2549.3|2543.3|2546.3|2540.3|2551|2545|2546.3|2540.3|44
1734940200000|2024-12-23 07:50:00|2546|2540|2548.5|2542.5|2549.8|2543.8|2545.3|2539.3|33
1734940500000|2024-12-23 07:55:00|2548.3|2542.3|2546.3|2540.3|2548.3|2542.3|2544|2538|37
1734940800000|2024-12-23 08:00:00|2544.3|2538.3|2545.5|2539.5|2546|2540|2541.5|2535.5|109
1734941100000|2024-12-23 08:05:00|2545.3|2539.3|2545.8|2539.8|2546.5|2540.5|2544.5|2538.5|45
1734941400000|2024-12-23 08:10:00|2545.5|2539.5|2547.3|2541.3|2547.5|2541.5|2545.5|2539.5|27
1734941700000|2024-12-23 08:15:00|2547|2541|2547|2541|2547.3|2541.3|2545.5|2539.5|28
1734942000000|2024-12-23 08:20:00|2547.3|2541.3|2550.8|2544.8|2551.3|2545.3|2546.8|2540.8|49
1734942300000|2024-12-23 08:25:00|2550.5|2544.5|2553.8|2547.8|2554|2548|2548.5|2542.5|60
1734942600000|2024-12-23 08:30:00|2553.5|2547.5|2545.3|2539.3|2553.5|2547.5|2544|2538|77
1734942900000|2024-12-23 08:35:00|2545.5|2539.5|2549|2543|2549.3|2543.3|2545.5|2539.5|52
1734943200000|2024-12-23 08:40:00|2548.3|2542.3|2548.3|2542.3|2549|2543|2546|2540|35
1734943500000|2024-12-23 08:45:00|2548|2542|2549|2543|2549.3|2543.3|2546|2540|43
1734943800000|2024-12-23 08:50:00|2549.3|2543.3|2551.5|2545.5|2552.3|2546.3|2549.3|2543.3|49
1734944100000|2024-12-23 08:55:00|2551.8|2545.8|2552.5|2546.5|2552.5|2546.5|2551|2545|29
1734944400000|2024-12-23 09:00:00|2552.3|2546.3|2549|2543|2552.8|2546.8|2549|2543|39
1734944700000|2024-12-23 09:05:00|2548.8|2542.8|2552|2546|2552.5|2546.5|2547.3|2541.3|51
1734945000000|2024-12-23 09:10:00|2551.8|2545.8|2551|2545|2552.5|2546.5|2550|2544|45
1734945300000|2024-12-23 09:15:00|2550.8|2544.8|2550|2544|2551.8|2545.8|2549.3|2543.3|52
1734945600000|2024-12-23 09:20:00|2550.3|2544.3|2549.5|2543.5|2552.8|2546.8|2549.5|2543.5|49
1734945900000|2024-12-23 09:25:00|2549.8|2543.8|2551.5|2545.5|2551.5|2545.5|2549|2543|24
1734946200000|2024-12-23 09:30:00|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2549.8|2543.8|25
1734946500000|2024-12-23 09:35:00|2551|2545|2549.8|2543.8|2551|2545|2548.3|2542.3|31
1734946800000|2024-12-23 09:40:00|2549.5|2543.5|2549.3|2543.3|2550.8|2544.8|2548.8|2542.8|22
1734947100000|2024-12-23 09:45:00|2549.5|2543.5|2550.3|2544.3|2550.8|2544.8|2549.3|2543.3|23
1734947400000|2024-12-23 09:50:00|2550.5|2544.5|2549.8|2543.8|2550.8|2544.8|2548.8|2542.8|21
1734947700000|2024-12-23 09:55:00|2549.5|2543.5|2548.5|2542.5|2551.3|2545.3|2548.5|2542.5|23
1734948000000|2024-12-23 10:00:00|2548.3|2542.3|2546.5|2540.5|2548.8|2542.8|2546.3|2540.3|28
1734948300000|2024-12-23 10:05:00|2546.3|2540.3|2546.8|2540.8|2547.8|2541.8|2546.3|2540.3|21
1734948600000|2024-12-23 10:10:00|2547|2541|2546.5|2540.5|2547|2541|2546|2540|17
1734948900000|2024-12-23 10:15:00|2546.3|2540.3|2546.3|2540.3|2547.5|2541.5|2546|2540|21
1734949200000|2024-12-23 10:20:00|2546.8|2540.8|2543.8|2537.8|2547|2541|2543.8|2537.8|40
1734949500000|2024-12-23 10:25:00|2543.5|2537.5|2537.8|2531.8|2543.5|2537.5|2537.8|2531.8|75
1734949800000|2024-12-23 10:30:00|2538|2532|2546|2540|2546.8|2540.8|2538|2532|89
1734950100000|2024-12-23 10:35:00|2546.3|2540.3|2542.8|2536.8|2546.3|2540.3|2541.5|2535.5|44
1734950400000|2024-12-23 10:40:00|2543|2537|2545|2539|2545.3|2539.3|2542.8|2536.8|61
1734950700000|2024-12-23 10:45:00|2544.8|2538.8|2544.3|2538.3|2545.5|2539.5|2544.3|2538.3|29
1734951000000|2024-12-23 10:50:00|2544.5|2538.5|2547.3|2541.3|2548|2542|2544.5|2538.5|39
1734951300000|2024-12-23 10:55:00|2547.5|2541.5|2545.3|2539.3|2548|2542|2545|2539|43
1734951600000|2024-12-23 11:00:00|2545.5|2539.5|2549|2543|2549.3|2543.3|2544.8|2538.8|39
1734951900000|2024-12-23 11:05:00|2549.3|2543.3|2550|2544|2550.8|2544.8|2548.3|2542.3|32
1734952200000|2024-12-23 11:10:00|2550.3|2544.3|2550.5|2544.5|2551.5|2545.5|2549.3|2543.3|35
1734952500000|2024-12-23 11:15:00|2550.8|2544.8|2551.8|2545.8|2552.3|2546.3|2550.8|2544.8|34
1734952800000|2024-12-23 11:20:00|2552|2546|2549.8|2543.8|2552.3|2546.3|2549.8|2543.8|29
1734953100000|2024-12-23 11:25:00|2550|2544|2549.8|2543.8|2551.3|2545.3|2549.5|2543.5|24
1734953400000|2024-12-23 11:30:00|2549.5|2543.5|2546|2540|2549.8|2543.8|2545.5|2539.5|35
1734953700000|2024-12-23 11:35:00|2545.8|2539.8|2543.8|2537.8|2545.8|2539.8|2543.5|2537.5|33
1734954000000|2024-12-23 11:40:00|2544|2538|2543.3|2537.3|2544.5|2538.5|2543.3|2537.3|27
1734954300000|2024-12-23 11:45:00|2543.5|2537.5|2542|2536|2543.8|2537.8|2540.8|2534.8|28
1734954600000|2024-12-23 11:50:00|2542.3|2536.3|2543|2537|2544|2538|2542.3|2536.3|17
1734954900000|2024-12-23 11:55:00|2542.8|2536.8|2544|2538|2545.3|2539.3|2541.5|2535.5|44
1734955200000|2024-12-23 12:00:00|2543.8|2537.8|2544.5|2538.5|2545|2539|2543.8|2537.8|16
1734955500000|2024-12-23 12:05:00|2544.3|2538.3|2544.5|2538.5|2544.8|2538.8|2543.3|2537.3|16
1734955800000|2024-12-23 12:10:00|2544.3|2538.3|2543.5|2537.5|2544.8|2538.8|2543|2537|14
1734956100000|2024-12-23 12:15:00|2543.8|2537.8|2545|2539|2547|2541|2543.5|2537.5|49
1734956400000|2024-12-23 12:20:00|2545.3|2539.3|2548|2542|2548.3|2542.3|2545.3|2539.3|23
1734956700000|2024-12-23 12:25:00|2548.3|2542.3|2547.3|2541.3|2549|2543|2545.3|2539.3|48
1734957000000|2024-12-23 12:30:00|2547.8|2541.8|2547|2541|2548.5|2542.5|2546.8|2540.8|53
1734957300000|2024-12-23 12:35:00|2547.3|2541.3|2548|2542|2548.5|2542.5|2546.8|2540.8|45
1734957600000|2024-12-23 12:40:00|2547.8|2541.8|2546.5|2540.5|2547.8|2541.8|2545.5|2539.5|25
1734957900000|2024-12-23 12:45:00|2546.3|2540.3|2546.5|2540.5|2547|2541|2545.8|2539.8|23
1734958200000|2024-12-23 12:50:00|2546.3|2540.3|2547.5|2541.5|2547.8|2541.8|2545.5|2539.5|28
1734958500000|2024-12-23 12:55:00|2547.3|2541.3|2546|2540|2548.3|2542.3|2545.5|2539.5|29
1734958800000|2024-12-23 13:00:00|2546.3|2540.3|2542.3|2536.3|2548.4|2542.4|2542.3|2536.3|119
1734959100000|2024-12-23 13:05:00|2542.5|2536.5|2540.8|2534.8|2544|2538|2540.8|2534.8|69
1734959400000|2024-12-23 13:10:00|2540.5|2534.5|2544.3|2538.3|2545.5|2539.5|2540.3|2534.3|51
1734959700000|2024-12-23 13:15:00|2544|2538|2543.5|2537.5|2544.8|2538.8|2542.8|2536.8|51
1734960000000|2024-12-23 13:20:00|2543.8|2537.8|2545.8|2539.8|2546.3|2540.3|2543.3|2537.3|32
1734960300000|2024-12-23 13:25:00|2545.5|2539.5|2544|2538|2545.5|2539.5|2542.8|2536.8|25
1734960600000|2024-12-23 13:30:00|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2542.5|2536.5|42
1734960900000|2024-12-23 13:35:00|2543.5|2537.5|2541|2535|2543.8|2537.8|2541|2535|34
1734961200000|2024-12-23 13:40:00|2540.8|2534.8|2539.8|2533.8|2540.8|2534.8|2538.5|2532.5|34
1734961500000|2024-12-23 13:45:00|2539.5|2533.5|2540.8|2534.8|2541|2535|2539.5|2533.5|30
1734961800000|2024-12-23 13:50:00|2540.5|2534.5|2539.5|2533.5|2541.3|2535.3|2538.5|2532.5|44
1734962100000|2024-12-23 13:55:00|2539.3|2533.3|2540|2534|2540.5|2534.5|2539.3|2533.3|41
1734962400000|2024-12-23 14:00:00|2540.3|2534.3|2536.8|2530.8|2540.3|2534.3|2536.5|2530.5|49
1734962700000|2024-12-23 14:05:00|2536.5|2530.5|2532.8|2526.8|2536.8|2530.8|2531.8|2525.8|41
1734963000000|2024-12-23 14:10:00|2533|2527|2533.8|2527.8|2535.8|2529.8|2533|2527|34
1734963300000|2024-12-23 14:15:00|2534|2528|2531.3|2525.3|2534|2528|2530.3|2524.3|37
1734963600000|2024-12-23 14:20:00|2531|2525|2532.5|2526.5|2534.3|2528.3|2530.8|2524.8|44
1734963900000|2024-12-23 14:25:00|2532.8|2526.8|2532.5|2526.5|2533.5|2527.5|2531.3|2525.3|34
1734964200000|2024-12-23 14:30:00|2532.8|2526.8|2530.8|2524.8|2533.8|2527.8|2530.8|2524.8|82
1734964500000|2024-12-23 14:35:00|2530.5|2524.5|2529.8|2523.8|2532.3|2526.3|2529.3|2523.3|54
1734964800000|2024-12-23 14:40:00|2529.5|2523.5|2527.3|2521.3|2530.5|2524.5|2527.3|2521.3|45
1734965100000|2024-12-23 14:45:00|2527.5|2521.5|2528|2522|2528.8|2522.8|2526.8|2520.8|62
1734965400000|2024-12-23 14:50:00|2527.8|2521.8|2524.5|2518.5|2529.3|2523.3|2524.5|2518.5|68
1734965700000|2024-12-23 14:55:00|2524.8|2518.8|2524.8|2518.8|2525.8|2519.8|2524.3|2518.3|30
1734966000000|2024-12-23 15:00:00|2525|2519|2521|2515|2525|2519|2521|2515|38
1734966300000|2024-12-23 15:05:00|2521.3|2515.3|2521.8|2515.8|2523.8|2517.8|2520.8|2514.8|69
1734966600000|2024-12-23 15:10:00|2522|2516|2521.8|2515.8|2522.8|2516.8|2520.8|2514.8|71
1734966900000|2024-12-23 15:15:00|2521.5|2515.5|2520|2514|2521.8|2515.8|2520|2514|55
1734967200000|2024-12-23 15:20:00|2520.3|2514.3|2520.3|2514.3|2521.5|2515.5|2519.8|2513.8|51
1734967500000|2024-12-23 15:25:00|2520|2514|2520.8|2514.8|2520.8|2514.8|2518|2512|44
1734967800000|2024-12-23 15:30:00|2521|2515|2521.8|2515.8|2524.3|2518.3|2520.8|2514.8|64
1734968100000|2024-12-23 15:35:00|2522|2516|2521.5|2515.5|2522.8|2516.8|2521.5|2515.5|29
1734968400000|2024-12-23 15:40:00|2521.3|2515.3|2523.3|2517.3|2523.3|2517.3|2519.8|2513.8|46
1734968700000|2024-12-23 15:45:00|2523.5|2517.5|2521.3|2515.3|2523.8|2517.8|2520.8|2514.8|43
1734969000000|2024-12-23 15:50:00|2521.5|2515.5|2519.8|2513.8|2522.3|2516.3|2519|2513|63
1734969300000|2024-12-23 15:55:00|2520|2514|2518.8|2512.8|2523.3|2517.3|2518.3|2512.3|66
1734969600000|2024-12-23 16:00:00|2519|2513|2522|2516|2522|2516|2518.8|2512.8|38
1734969900000|2024-12-23 16:05:00|2522.3|2516.3|2524|2518|2524.5|2518.5|2521.5|2515.5|40
1734970200000|2024-12-23 16:10:00|2524.3|2518.3|2523|2517|2524.5|2518.5|2522.8|2516.8|27
1734970500000|2024-12-23 16:15:00|2523.3|2517.3|2528.5|2522.5|2529|2523|2523|2517|31
1734970800000|2024-12-23 16:20:00|2528.8|2522.8|2526.3|2520.3|2528.8|2522.8|2524.8|2518.8|29
1734971100000|2024-12-23 16:25:00|2526|2520|2529|2523|2532.8|2526.8|2524.8|2518.8|116
1734971400000|2024-12-23 16:30:00|2528.8|2522.8|2526|2520|2530.5|2524.5|2525|2519|48
1734971700000|2024-12-23 16:35:00|2526.3|2520.3|2527|2521|2528.3|2522.3|2525.5|2519.5|40
1734972000000|2024-12-23 16:40:00|2526.8|2520.8|2529.3|2523.3|2529.3|2523.3|2526.5|2520.5|28
1734972300000|2024-12-23 16:45:00|2529.5|2523.5|2527.5|2521.5|2529.8|2523.8|2527.5|2521.5|29
1734972600000|2024-12-23 16:50:00|2527.8|2521.8|2528.3|2522.3|2529|2523|2527.3|2521.3|25
1734972900000|2024-12-23 16:55:00|2528|2522|2529.8|2523.8|2529.8|2523.8|2527.5|2521.5|22
1734973200000|2024-12-23 17:00:00|2530|2524|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|10
1734973500000|2024-12-23 17:05:00|2530.3|2524.3|2532.3|2526.3|2532.3|2526.3|2530|2524|9
1734973800000|2024-12-23 17:10:00|2532|2526|2532|2526|2532.8|2526.8|2531.5|2525.5|13
1734974100000|2024-12-23 17:15:00|2532.3|2526.3|2531.3|2525.3|2532.8|2526.8|2531|2525|9
1734974400000|2024-12-23 17:20:00|2531.5|2525.5|2530.5|2524.5|2531.5|2525.5|2530.3|2524.3|7
1734974700000|2024-12-23 17:25:00|2530.8|2524.8|2532.3|2526.3|2532.3|2526.3|2530.8|2524.8|6
1734975000000|2024-12-23 17:30:00|2532.5|2526.5|2533.3|2527.3|2533.5|2527.5|2532.3|2526.3|11
1734975300000|2024-12-23 17:35:00|2533.5|2527.5|2535.5|2529.5|2535.5|2529.5|2533.3|2527.3|18
1734975600000|2024-12-23 17:40:00|2535.3|2529.3|2537.8|2531.8|2538.8|2532.8|2535.3|2529.3|20
1734975900000|2024-12-23 17:45:00|2538.5|2532.5|2540.8|2534.8|2543.3|2537.3|2538.5|2532.5|32
1734976200000|2024-12-23 17:50:00|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2539.3|2533.3|14
1734976500000|2024-12-23 17:55:00|2540.3|2534.3|2540.3|2534.3|2540.8|2534.8|2538.8|2532.8|18
1734976800000|2024-12-23 18:00:00|2540.5|2534.5|2539.5|2533.5|2540.8|2534.8|2538.8|2532.8|15
1734977100000|2024-12-23 18:05:00|2539.8|2533.8|2541.5|2535.5|2541.5|2535.5|2539.8|2533.8|31
1734977400000|2024-12-23 18:10:00|2541.8|2535.8|2544.8|2538.8|2545|2539|2541.8|2535.8|31
1734977700000|2024-12-23 18:15:00|2545|2539|2543.8|2537.8|2545.5|2539.5|2543.8|2537.8|16
1734978000000|2024-12-23 18:20:00|2544|2538|2544|2538|2544|2538|2544|2538|1
1734978300000|2024-12-23 18:25:00|2544.3|2538.3|2543.8|2537.8|2544.5|2538.5|2543.8|2537.8|22
1734978600000|2024-12-23 18:30:00|2544|2538|2545|2539|2545.3|2539.3|2544|2538|20
1734978900000|2024-12-23 18:35:00|2544.8|2538.8|2545|2539|2545.3|2539.3|2544|2538|32
1734979200000|2024-12-23 18:40:00|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|8
1734979500000|2024-12-23 18:45:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1734979800000|2024-12-23 18:50:00|2544|2538|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|13
1734980100000|2024-12-23 18:55:00|2545|2539|2546.8|2531.8|2549.5|2539|2545|2531.8|8
1735002000000|2024-12-24 01:00:00|2532.3|2526.3|2533.1|2527.1|2535.4|2529.4|2532.3|2526.3|25
1735002300000|2024-12-24 01:05:00|2533.4|2527.4|2532.5|2526.5|2534.3|2528.3|2532.3|2526.3|86
1735002600000|2024-12-24 01:10:00|2532.8|2526.8|2532.5|2526.5|2533.5|2527.5|2532.3|2526.3|18
1735002900000|2024-12-24 01:15:00|2532.8|2526.8|2532.3|2526.3|2534|2528|2531.3|2525.3|114
1735003200000|2024-12-24 01:20:00|2532|2526|2530.8|2524.8|2532|2526|2530.3|2524.3|50
1735003500000|2024-12-24 01:25:00|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2529.8|2523.8|41
1735003800000|2024-12-24 01:30:00|2530.8|2524.8|2531|2525|2531.3|2525.3|2530.3|2524.3|28
1735004100000|2024-12-24 01:35:00|2531.3|2525.3|2531|2525|2531.3|2525.3|2530.3|2524.3|20
1735004400000|2024-12-24 01:40:00|2531.3|2525.3|2530.3|2524.3|2531.3|2525.3|2530.3|2524.3|13
1735004700000|2024-12-24 01:45:00|2530|2524|2530|2524|2530.8|2524.8|2530|2524|13
1735005000000|2024-12-24 01:50:00|2530.3|2524.3|2531.3|2525.3|2531.8|2525.8|2530|2524|19
1735005300000|2024-12-24 01:55:00|2531|2525|2534.5|2528.5|2534.5|2528.5|2531|2525|16
1735005600000|2024-12-24 02:00:00|2534.8|2528.8|2535|2529|2536|2530|2534|2528|17
1735005900000|2024-12-24 02:05:00|2535.3|2529.3|2537.5|2531.5|2538.3|2532.3|2535.3|2529.3|17
1735006200000|2024-12-24 02:10:00|2537.8|2531.8|2538|2532|2538.3|2532.3|2537.5|2531.5|20
1735006500000|2024-12-24 02:15:00|2537.8|2531.8|2538|2532|2538.3|2532.3|2537.5|2531.5|10
1735006800000|2024-12-24 02:20:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.5|2531.5|7
1735007100000|2024-12-24 02:25:00|2538|2532|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|11
1735007400000|2024-12-24 02:30:00|2538.8|2532.8|2537.5|2531.5|2540.3|2534.3|2537.3|2531.3|37
1735007700000|2024-12-24 02:35:00|2537.8|2531.8|2538|2532|2538.3|2532.3|2537.5|2531.5|17
1735008000000|2024-12-24 02:40:00|2538.3|2532.3|2535.3|2529.3|2538.8|2532.8|2535.3|2529.3|20
1735008300000|2024-12-24 02:45:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|7
1735008600000|2024-12-24 02:50:00|2535.8|2529.8|2536|2530|2536.5|2530.5|2535.3|2529.3|14
1735008900000|2024-12-24 02:55:00|2535.8|2529.8|2535.8|2529.8|2536.8|2530.8|2535.8|2529.8|18
1735009200000|2024-12-24 03:00:00|2536|2530|2537.8|2531.8|2538.3|2532.3|2535.3|2529.3|30
1735009500000|2024-12-24 03:05:00|2537.5|2531.5|2535.8|2529.8|2537.5|2531.5|2535.8|2529.8|14
1735009800000|2024-12-24 03:10:00|2536|2530|2538|2532|2538|2532|2536|2530|15
1735010100000|2024-12-24 03:15:00|2538.3|2532.3|2535.8|2529.8|2538.3|2532.3|2534|2528|31
1735010400000|2024-12-24 03:20:00|2536|2530|2536.3|2530.3|2537|2531|2535.8|2529.8|20
1735010700000|2024-12-24 03:25:00|2536|2530|2535.8|2526.8|2537.3|2530.3|2535.8|2526.8|9
1735011000000|2024-12-24 03:30:00|2535.5|2526.5|2534.5|2528.5|2535.5|2529|2534|2526.5|11
1735011300000|2024-12-24 03:35:00|2534.8|2528.8|2534.8|2528.8|2535.5|2529.5|2534.5|2528.5|8
1735011600000|2024-12-24 03:40:00|2535|2529|2535|2529|2535|2529|2534.8|2528.8|3
1735011900000|2024-12-24 03:45:00|2534.8|2528.8|2534.8|2528.8|2535.5|2529.5|2534.8|2528.8|5
1735012200000|2024-12-24 03:50:00|2535|2529|2535|2529|2535|2529|2534.3|2528.3|8
1735012500000|2024-12-24 03:55:00|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|4
1735012800000|2024-12-24 04:00:00|2535.3|2529.3|2534.3|2528.3|2535.3|2529.3|2534.3|2528.3|7
1735013100000|2024-12-24 04:05:00|2535|2529|2534.5|2528.5|2535.5|2529.5|2534.3|2528.3|9
1735013400000|2024-12-24 04:10:00|2534.3|2528.3|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|3
1735013700000|2024-12-24 04:15:00|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1735014000000|2024-12-24 04:20:00|2534.5|2528.5|2533.8|2527.8|2534.8|2528.8|2533.5|2527.5|13
1735014300000|2024-12-24 04:25:00|2534|2528|2533.3|2527.3|2534|2528|2533.3|2527.3|4
1735014600000|2024-12-24 04:30:00|2533|2527|2532.3|2526.3|2533|2527|2531.5|2525.5|12
1735014900000|2024-12-24 04:35:00|2532.5|2526.5|2533.5|2527.5|2533.5|2527.5|2532.5|2526.5|5
1735015200000|2024-12-24 04:40:00|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|6
1735015500000|2024-12-24 04:45:00|2533.3|2527.3|2532|2526|2533.5|2527.5|2532|2526|5
1735015800000|2024-12-24 04:50:00|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|4
1735016100000|2024-12-24 04:55:00|2533.3|2527.3|2534|2528|2534.3|2528.3|2532.5|2526.5|11
1735016400000|2024-12-24 05:00:00|2534.3|2528.3|2534.8|2528.8|2535|2529|2534.3|2528.3|5
1735016700000|2024-12-24 05:05:00|2535|2529|2535|2529|2536|2530|2535|2529|9
1735017000000|2024-12-24 05:10:00|2535.3|2529.3|2537|2531|2537|2531|2535.3|2529.3|7
1735017300000|2024-12-24 05:15:00|2537.3|2531.3|2537|2531|2537.5|2531.5|2536.8|2530.8|8
1735017600000|2024-12-24 05:20:00|2537.5|2531.5|2537|2531|2537.8|2531.8|2536.5|2530.5|9
1735017900000|2024-12-24 05:25:00|2536.8|2530.8|2536.5|2527.5|2537|2530.8|2535.5|2527.5|8
1735018200000|2024-12-24 05:30:00|2536.8|2527.8|2534.8|2528.8|2537.3|2529.3|2534.3|2527|28
1735018500000|2024-12-24 05:35:00|2535|2529|2536.3|2530.3|2536.5|2530.5|2534.8|2528.8|20
1735018800000|2024-12-24 05:40:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2535.3|2529.3|21
1735019100000|2024-12-24 05:45:00|2536.5|2530.5|2537.3|2531.3|2537.3|2531.3|2535.5|2529.5|29
1735019400000|2024-12-24 05:50:00|2537|2531|2536.8|2530.8|2537.3|2531.3|2536.3|2530.3|20
1735019700000|2024-12-24 05:55:00|2537.5|2531.5|2537.8|2531.8|2538.8|2532.8|2536.8|2530.8|19
1735020000000|2024-12-24 06:00:00|2538|2532|2538.3|2532.3|2539.3|2533.3|2537.8|2531.8|25
1735020300000|2024-12-24 06:05:00|2538|2532|2537|2531|2538.5|2532.5|2537|2531|53
1735020600000|2024-12-24 06:10:00|2537.3|2531.3|2535.5|2529.5|2538.3|2532.3|2535.3|2529.3|63
1735020900000|2024-12-24 06:15:00|2535.8|2529.8|2534.8|2528.8|2536.5|2530.5|2534.5|2528.5|42
1735021200000|2024-12-24 06:20:00|2534.5|2528.5|2536.8|2530.8|2536.8|2530.8|2534.5|2528.5|22
1735021500000|2024-12-24 06:25:00|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.3|2530.3|15
1735021800000|2024-12-24 06:30:00|2536.5|2530.5|2537.5|2531.5|2537.8|2531.8|2536.5|2530.5|32
1735022100000|2024-12-24 06:35:00|2537.3|2531.3|2538.5|2532.5|2539|2533|2537.3|2531.3|48
1735022400000|2024-12-24 06:40:00|2538.3|2532.3|2539.8|2533.8|2540|2534|2537.8|2531.8|49
1735022700000|2024-12-24 06:45:00|2540|2534|2541.5|2535.5|2541.8|2535.8|2539.8|2533.8|15
1735023000000|2024-12-24 06:50:00|2541.3|2535.3|2544.5|2538.5|2544.8|2538.8|2541|2535|33
1735023300000|2024-12-24 06:55:00|2544.3|2538.3|2542.8|2533.8|2544.3|2538.3|2542.5|2533.8|35
1735023600000|2024-12-24 07:00:00|2543.3|2534.3|2541.5|2535.5|2544.8|2536.3|2541|2534|29
1735023900000|2024-12-24 07:05:00|2541.3|2535.3|2541.3|2535.3|2542.8|2536.8|2541|2535|22
1735024200000|2024-12-24 07:10:00|2541|2535|2540.3|2534.3|2541.3|2535.3|2540.3|2534.3|8
1735024500000|2024-12-24 07:15:00|2540|2534|2537|2531|2540|2534|2536.3|2530.3|33
1735024800000|2024-12-24 07:20:00|2536.8|2530.8|2540|2534|2540.5|2534.5|2536.8|2530.8|26
1735025100000|2024-12-24 07:25:00|2539.8|2533.8|2540|2534|2540.8|2534.8|2539.5|2533.5|9
1735025400000|2024-12-24 07:30:00|2539.8|2533.8|2542.3|2536.3|2542.5|2536.5|2538|2532|31
1735025700000|2024-12-24 07:35:00|2542.5|2536.5|2542.5|2536.5|2543|2537|2540.8|2534.8|17
1735026000000|2024-12-24 07:40:00|2542.8|2536.8|2542.5|2536.5|2543|2537|2542.3|2536.3|8
1735026300000|2024-12-24 07:45:00|2542.3|2536.3|2540.5|2534.5|2542.5|2536.5|2540.5|2534.5|19
1735026600000|2024-12-24 07:50:00|2540.8|2534.8|2542.5|2536.5|2542.5|2536.5|2540.5|2534.5|25
1735026900000|2024-12-24 07:55:00|2542.3|2536.3|2542.8|2536.8|2544|2538|2541.8|2535.8|17
1735027200000|2024-12-24 08:00:00|2542.5|2536.5|2542.4|2536.4|2544.3|2538.3|2540|2534|64
1735027500000|2024-12-24 08:05:00|2542.3|2536.3|2546.3|2540.3|2546.5|2540.5|2542.3|2536.3|69
1735027800000|2024-12-24 08:10:00|2546|2540|2546.8|2540.8|2547.8|2541.8|2545.8|2539.8|34
1735028100000|2024-12-24 08:15:00|2546.5|2540.5|2550.8|2544.8|2552|2546|2546.3|2540.3|42
1735028400000|2024-12-24 08:20:00|2551|2545|2550.3|2544.3|2551.3|2545.3|2549.8|2543.8|22
1735028700000|2024-12-24 08:25:00|2550|2544|2551.3|2545.3|2552|2546|2549.8|2543.8|41
1735029000000|2024-12-24 08:30:00|2551|2545|2549.8|2543.8|2551.3|2545.3|2549.8|2543.8|40
1735029300000|2024-12-24 08:35:00|2550|2544|2547.8|2541.8|2550|2544|2547.3|2541.3|29
1735029600000|2024-12-24 08:40:00|2548|2542|2547.8|2541.8|2549.5|2543.5|2546.1|2540.1|41
1735029900000|2024-12-24 08:45:00|2548|2542|2549|2543|2550.5|2544.5|2546.5|2540.5|25
1735030200000|2024-12-24 08:50:00|2549.3|2543.3|2550.3|2544.3|2550.5|2544.5|2549|2543|26
1735030500000|2024-12-24 08:55:00|2550.5|2544.5|2550.8|2544.8|2551.3|2545.3|2550.5|2544.5|20
1735030800000|2024-12-24 09:00:00|2551|2545|2564|2558|2566.3|2560|2551|2545|134
1735031100000|2024-12-24 09:05:00|2563.8|2557.8|2569.5|2563.5|2570.3|2564.3|2563.5|2557.5|66
1735031400000|2024-12-24 09:10:00|2569.3|2563.3|2564.3|2558.3|2571|2565|2563.5|2557.5|51
1735031700000|2024-12-24 09:15:00|2564.5|2558.5|2571|2565|2571.3|2565.3|2563.5|2557.5|56
1735032000000|2024-12-24 09:20:00|2570.8|2564.8|2569.3|2563.3|2571.5|2565.5|2568.5|2562.5|37
1735032300000|2024-12-24 09:25:00|2569.5|2563.5|2567.5|2561.5|2570|2564|2567.5|2561.5|33
1735032600000|2024-12-24 09:30:00|2566.8|2560.8|2564.3|2558.3|2568.3|2562.3|2563.8|2557.8|43
1735032900000|2024-12-24 09:35:00|2564.5|2558.5|2564.8|2558.8|2566.3|2560.3|2564.5|2558.5|29
1735033200000|2024-12-24 09:40:00|2565.3|2559.3|2566|2560|2566.5|2560.5|2565.3|2559.3|12
1735033500000|2024-12-24 09:45:00|2565.8|2559.8|2566.3|2560.3|2566.5|2560.5|2565|2559|24
1735033800000|2024-12-24 09:50:00|2566|2560|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|4
1735034100000|2024-12-24 09:55:00|2565.5|2559.5|2562.8|2556.8|2566.5|2560.5|2562.8|2556.8|29
1735034400000|2024-12-24 10:00:00|2563|2557|2562.8|2556.8|2563|2557|2561.3|2555.3|15
1735034700000|2024-12-24 10:05:00|2563.3|2557.3|2568.5|2562.5|2568.5|2562.5|2563.3|2557.3|27
1735035000000|2024-12-24 10:10:00|2568.3|2562.3|2568.8|2562.8|2570.5|2564.5|2568|2562|36
1735035300000|2024-12-24 10:15:00|2569|2563|2568.5|2562.5|2570.5|2564.5|2568.3|2562.3|22
1735035600000|2024-12-24 10:20:00|2568.8|2562.8|2570|2564|2570.3|2564.3|2568.3|2562.3|15
1735035900000|2024-12-24 10:25:00|2570.3|2564.3|2570|2564|2570.8|2564.8|2569.3|2563.3|20
1735036200000|2024-12-24 10:30:00|2569.8|2563.8|2570.3|2564.3|2570.5|2564.5|2569|2563|19
1735036500000|2024-12-24 10:35:00|2570|2564|2569.8|2563.8|2570|2564|2569.3|2563.3|10
1735036800000|2024-12-24 10:40:00|2569.5|2563.5|2569.5|2563.5|2570.8|2564.8|2569.3|2563.3|24
1735037100000|2024-12-24 10:45:00|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|13
1735037400000|2024-12-24 10:50:00|2570|2564|2570.3|2564.3|2570.3|2564.3|2569|2563|14
1735037700000|2024-12-24 10:55:00|2570.5|2564.5|2569.8|2563.8|2570.8|2564.8|2569.8|2563.8|17
1735038000000|2024-12-24 11:00:00|2569.5|2563.5|2570.3|2564.3|2570.8|2564.8|2569.5|2563.5|9
1735038300000|2024-12-24 11:05:00|2570.5|2564.5|2576|2570|2576.3|2570.3|2570.5|2564.5|31
1735038600000|2024-12-24 11:10:00|2576.3|2570.3|2575.5|2569.5|2576.5|2570.5|2575.5|2569.5|29
1735038900000|2024-12-24 11:15:00|2575.8|2569.8|2575.8|2569.8|2576.5|2570.5|2575.8|2569.8|12
1735039200000|2024-12-24 11:20:00|2575.5|2569.5|2574.5|2568.5|2575.5|2569.5|2574.3|2568.3|22
1735039500000|2024-12-24 11:25:00|2574.8|2568.8|2573|2567|2574.8|2568.8|2573|2567|27
1735039800000|2024-12-24 11:30:00|2572.8|2566.8|2570.5|2564.5|2572.8|2566.8|2568.3|2562.3|47
1735040100000|2024-12-24 11:35:00|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|20
1735040400000|2024-12-24 11:40:00|2572|2566|2576|2570|2576|2570|2572|2566|38
1735040700000|2024-12-24 11:45:00|2575.8|2569.8|2575.8|2569.8|2576|2570|2575|2569|23
1735041000000|2024-12-24 11:50:00|2576|2570|2577.8|2571.8|2578.3|2572.3|2575.8|2569.8|24
1735041300000|2024-12-24 11:55:00|2577.5|2571.5|2575.8|2569.8|2577.8|2571.8|2575|2569|46
1735041600000|2024-12-24 12:00:00|2575.5|2569.5|2574.8|2568.8|2576|2570|2573.8|2567.8|46
1735041900000|2024-12-24 12:05:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2573.3|2567.3|27
1735042200000|2024-12-24 12:10:00|2573|2567|2575.3|2569.3|2575.5|2569.5|2573|2567|25
1735042500000|2024-12-24 12:15:00|2575.5|2569.5|2575.8|2569.8|2576.5|2570.5|2575.5|2569.5|13
1735042800000|2024-12-24 12:20:00|2575.5|2569.5|2572.8|2566.8|2575.5|2569.5|2572.8|2566.8|25
1735043100000|2024-12-24 12:25:00|2572.5|2566.5|2575.5|2569.5|2575.5|2569.5|2571.8|2565.8|43
1735043400000|2024-12-24 12:30:00|2575.3|2569.3|2574.3|2568.3|2575.8|2569.8|2573.5|2567.5|35
1735043700000|2024-12-24 12:35:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2573.3|2567.3|29
1735044000000|2024-12-24 12:40:00|2574.8|2568.8|2572.8|2566.8|2574.8|2568.8|2572.8|2566.8|21
1735044300000|2024-12-24 12:45:00|2572.3|2566.3|2575|2569|2575|2569|2572.3|2566.3|28
1735044600000|2024-12-24 12:50:00|2574.8|2568.8|2574.3|2568.3|2575|2569|2573.3|2567.3|49
1735044900000|2024-12-24 12:55:00|2574|2568|2575.3|2569.3|2577.5|2571.5|2573.3|2567.3|97
1735045200000|2024-12-24 13:00:00|2574.8|2568.8|2570.3|2564.3|2574.8|2568.8|2570|2564|174
1735045500000|2024-12-24 13:05:00|2570.5|2564.5|2567.3|2561.3|2570.5|2564.5|2566.3|2560.3|132
1735045800000|2024-12-24 13:10:00|2567|2561|2566.8|2560.8|2568.3|2562.3|2565.5|2559.5|70
1735046100000|2024-12-24 13:15:00|2567|2561|2565.5|2559.5|2567|2561|2565.5|2559.5|44
1735046400000|2024-12-24 13:20:00|2565|2559|2567.5|2561.5|2567.5|2561.5|2564.8|2558.8|46
1735046700000|2024-12-24 13:25:00|2567.3|2561.3|2566.8|2560.8|2568|2562|2566|2560|64
1735047000000|2024-12-24 13:30:00|2566.5|2560.5|2565.8|2559.8|2567.5|2561.5|2565.8|2559.8|39
1735047300000|2024-12-24 13:35:00|2566|2560|2566.8|2560.8|2567.8|2561.8|2566|2560|19
1735047600000|2024-12-24 13:40:00|2566.5|2560.5|2567|2561|2568|2562|2566|2560|79
1735047900000|2024-12-24 13:45:00|2567.3|2561.3|2566.3|2560.3|2568.3|2562.3|2566|2560|78
1735048200000|2024-12-24 13:50:00|2565.8|2559.8|2568.5|2562.5|2568.5|2562.5|2565.8|2559.8|32
1735048500000|2024-12-24 13:55:00|2568.8|2562.8|2565.8|2559.8|2568.8|2562.8|2565.8|2559.8|29
1735048800000|2024-12-24 14:00:00|2565.5|2559.5|2566.3|2560.3|2566.8|2560.8|2565.5|2559.5|39
1735049100000|2024-12-24 14:05:00|2566|2560|2569|2563|2571.5|2565.5|2565.5|2559.5|69
1735049400000|2024-12-24 14:10:00|2569.3|2563.3|2571.3|2565.3|2571.5|2565.5|2568.8|2562.8|28
1735049700000|2024-12-24 14:15:00|2571|2565|2573.5|2567.5|2573.5|2567.5|2571|2565|29
1735050000000|2024-12-24 14:20:00|2573.8|2567.8|2568.5|2562.5|2575.5|2569.5|2568.5|2562.5|43
1735050300000|2024-12-24 14:25:00|2568.3|2562.3|2568|2562|2568.8|2562.8|2566.3|2560.3|47
1735050600000|2024-12-24 14:30:00|2568.3|2562.3|2568.5|2562.5|2569.3|2563.3|2566.8|2560.8|30
1735050900000|2024-12-24 14:35:00|2568.3|2562.3|2568.5|2562.5|2569.3|2563.3|2568.3|2562.3|20
1735051200000|2024-12-24 14:40:00|2568.3|2562.3|2567.3|2561.3|2568.3|2562.3|2567|2561|18
1735051500000|2024-12-24 14:45:00|2567|2561|2567|2561|2567.5|2561.5|2565.8|2559.8|34
1735051800000|2024-12-24 14:50:00|2567.3|2561.3|2567.8|2561.8|2568.5|2562.5|2567|2561|23
1735052100000|2024-12-24 14:55:00|2567.5|2561.5|2569.8|2563.8|2571.8|2565.8|2565.8|2559.8|48
1735052400000|2024-12-24 15:00:00|2570|2564|2570.5|2564.5|2570.8|2564.8|2569.5|2563.5|27
1735052700000|2024-12-24 15:05:00|2570.3|2564.3|2569|2563|2570.3|2564.3|2568.5|2562.5|14
1735053000000|2024-12-24 15:10:00|2568.8|2562.8|2569.8|2563.8|2570|2564|2568.5|2562.5|9
1735053300000|2024-12-24 15:15:00|2569.5|2563.5|2571.3|2565.3|2571.8|2565.8|2569.3|2563.3|19
1735053600000|2024-12-24 15:20:00|2571.5|2565.5|2572.3|2566.3|2572.3|2566.3|2571.3|2565.3|8
1735053900000|2024-12-24 15:25:00|2572|2566|2572.3|2566.3|2572.5|2566.5|2572|2566|4
1735054200000|2024-12-24 15:30:00|2572.5|2566.5|2566.8|2560.8|2573.3|2567.3|2566.3|2560.3|48
1735054500000|2024-12-24 15:35:00|2567|2561|2571.3|2565.3|2571.3|2565.3|2567|2561|25
1735054800000|2024-12-24 15:40:00|2571|2565|2571|2565|2571.3|2565.3|2570.5|2564.5|13
1735055100000|2024-12-24 15:45:00|2571.3|2565.3|2567|2561|2572.3|2566.3|2567|2561|31
1735055400000|2024-12-24 15:50:00|2566.8|2560.8|2567.5|2561.5|2568.3|2562.3|2564.5|2558.5|57
1735055700000|2024-12-24 15:55:00|2567|2561|2568.8|2562.8|2569.8|2563.8|2566.8|2560.8|80
1735056000000|2024-12-24 16:00:00|2569|2563|2568.5|2562.5|2570|2564|2568|2562|85
1735056300000|2024-12-24 16:05:00|2568.3|2562.3|2562.3|2556.3|2568.5|2562.5|2562.3|2556.3|90
1735056600000|2024-12-24 16:10:00|2562|2556|2562.3|2556.3|2562.8|2556.8|2561.5|2555.5|53
1735056900000|2024-12-24 16:15:00|2562|2556|2562.5|2556.5|2563.3|2557.3|2561.8|2555.8|65
1735057200000|2024-12-24 16:20:00|2562.3|2556.3|2564.3|2558.3|2565.8|2559.8|2562.3|2556.3|67
1735057500000|2024-12-24 16:25:00|2564|2558|2564|2558|2565|2559|2563.5|2557.5|75
1735057800000|2024-12-24 16:30:00|2564.3|2558.3|2564.3|2558.3|2566|2560|2563.8|2557.8|84
1735058100000|2024-12-24 16:35:00|2564.5|2558.5|2563.8|2557.8|2564.8|2558.8|2563.5|2557.5|47
1735058400000|2024-12-24 16:40:00|2563.5|2557.5|2560.3|2554.3|2564|2558|2560.3|2554.3|73
1735058700000|2024-12-24 16:45:00|2560.8|2554.8|2561|2555|2561.8|2555.8|2560.3|2554.3|32
1735059000000|2024-12-24 16:50:00|2560.8|2554.8|2561|2555|2561.3|2555.3|2560.5|2554.5|20
1735059300000|2024-12-24 16:55:00|2561.3|2555.3|2561|2555|2561.5|2555.5|2560.8|2554.8|22
1735059600000|2024-12-24 17:00:00|2561.3|2555.3|2563.3|2557.3|2563.5|2557.5|2560.5|2554.5|17
1735059900000|2024-12-24 17:05:00|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|13
1735060200000|2024-12-24 17:10:00|2563.8|2557.8|2563.8|2557.8|2564|2558|2563.3|2557.3|30
1735060500000|2024-12-24 17:15:00|2564|2558|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|46
1735060800000|2024-12-24 17:20:00|2564|2558|2562.8|2556.8|2564.3|2558.3|2562.8|2556.8|44
1735061100000|2024-12-24 17:25:00|2562.5|2556.5|2562.3|2556.3|2564.3|2558.3|2562.3|2556.3|8
1735061400000|2024-12-24 17:30:00|2561.8|2555.8|2560.8|2554.8|2561.8|2555.8|2560.8|2554.8|11
1735061700000|2024-12-24 17:35:00|2561|2555|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|7
1735062000000|2024-12-24 17:40:00|2561|2555|2561|2555|2561|2555|2561|2555|1
1735062300000|2024-12-24 17:45:00|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|5
1735062600000|2024-12-24 17:50:00|2561.5|2555.5|2562|2556|2562.3|2556.3|2561.5|2555.5|19
1735062900000|2024-12-24 17:55:00|2562.3|2556.3|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|6
1735063200000|2024-12-24 18:00:00|2563.5|2557.5|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|4
1735063500000|2024-12-24 18:05:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.3|2557.3|3
1735063800000|2024-12-24 18:10:00|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|3
1735064100000|2024-12-24 18:15:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1735174800000|2024-12-26 01:00:00|2565|2550|2565|2550|2565|2550|2565|2550|1
1735261200000|2024-12-27 01:00:00|2548.1|2542.1|2549.8|2543.8|2550.8|2544.8|2548.1|2542.1|28
1735261500000|2024-12-27 01:05:00|2550|2544|2549.5|2543.5|2551|2545|2548.5|2542.5|48
1735261800000|2024-12-27 01:10:00|2549.3|2543.3|2544.5|2538.5|2549.3|2543.3|2544.5|2538.5|39
1735262100000|2024-12-27 01:15:00|2545|2539|2543|2537|2545.5|2539.5|2541.5|2535.5|54
1735262400000|2024-12-27 01:20:00|2542.8|2536.8|2544.3|2538.3|2545.8|2539.8|2542.8|2536.8|24
1735262700000|2024-12-27 01:25:00|2544|2538|2546|2540|2546|2540|2543.5|2537.5|23
1735263000000|2024-12-27 01:30:00|2546.3|2540.3|2549.3|2543.3|2549.8|2543.8|2546|2540|45
1735263300000|2024-12-27 01:35:00|2549.5|2543.5|2546|2540|2549.8|2543.8|2545.8|2539.8|44
1735263600000|2024-12-27 01:40:00|2545.8|2539.8|2547|2541|2547|2541|2545.3|2539.3|23
1735263900000|2024-12-27 01:45:00|2546.8|2540.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|18
1735264200000|2024-12-27 01:50:00|2548.5|2542.5|2545.8|2539.8|2549|2543|2544.8|2538.8|31
1735264500000|2024-12-27 01:55:00|2545.5|2539.5|2543.5|2537.5|2545.8|2539.8|2542.3|2536.3|37
1735264800000|2024-12-27 02:00:00|2543.3|2537.3|2543|2537|2544.3|2538.3|2542.3|2536.3|28
1735265100000|2024-12-27 02:05:00|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2541.5|2535.5|20
1735265400000|2024-12-27 02:10:00|2542.5|2536.5|2543|2537|2543|2537|2542.5|2536.5|12
1735265700000|2024-12-27 02:15:00|2543.3|2537.3|2544.8|2538.8|2544.8|2538.8|2543.3|2537.3|10
1735266000000|2024-12-27 02:20:00|2545|2539|2547.3|2541.3|2549|2543|2545|2539|28
1735266300000|2024-12-27 02:25:00|2547|2541|2545.5|2539.5|2547|2541|2545.3|2539.3|13
1735266600000|2024-12-27 02:30:00|2545.8|2539.8|2546.8|2540.8|2547|2541|2544.5|2538.5|60
1735266900000|2024-12-27 02:35:00|2547.3|2541.3|2546.5|2540.5|2547.5|2541.5|2546|2540|58
1735267200000|2024-12-27 02:40:00|2546.8|2540.8|2548|2542|2548|2542|2546.3|2540.3|31
1735267500000|2024-12-27 02:45:00|2548.3|2542.3|2552.5|2546.5|2553.8|2547.8|2548|2542|76
1735267800000|2024-12-27 02:50:00|2552.8|2546.8|2551.5|2545.5|2552.8|2546.8|2550.8|2544.8|73
1735268100000|2024-12-27 02:55:00|2551.3|2545.3|2549.3|2543.3|2551.3|2545.3|2549|2543|73
1735268400000|2024-12-27 03:00:00|2549|2543|2548.3|2542.3|2550|2544|2548|2542|40
1735268700000|2024-12-27 03:05:00|2548.5|2542.5|2548.8|2542.8|2549.3|2543.3|2547|2541|43
1735269000000|2024-12-27 03:10:00|2548.5|2542.5|2549|2543|2550|2544|2547.8|2541.8|27
1735269300000|2024-12-27 03:15:00|2549.3|2543.3|2546.5|2540.5|2550.8|2544.8|2546.3|2540.3|32
1735269600000|2024-12-27 03:20:00|2546.8|2540.8|2547.8|2541.8|2548.8|2542.8|2546.8|2540.8|20
1735269900000|2024-12-27 03:25:00|2548|2542|2547.3|2538.3|2548|2542|2546.5|2537.8|18
1735270200000|2024-12-27 03:30:00|2547.5|2538.5|2547.5|2541.5|2548|2541.8|2546.8|2538.5|13
1735270500000|2024-12-27 03:35:00|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|3
1735270800000|2024-12-27 03:40:00|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547|2541|10
1735271100000|2024-12-27 03:45:00|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|7
1735271400000|2024-12-27 03:50:00|2548.3|2542.3|2550.8|2544.8|2550.8|2544.8|2548.3|2542.3|8
1735271700000|2024-12-27 03:55:00|2550.5|2544.5|2550|2544|2550.5|2544.5|2549.5|2543.5|18
1735272000000|2024-12-27 04:00:00|2549.8|2543.8|2551.5|2545.5|2551.5|2545.5|2549.8|2543.8|8
1735272300000|2024-12-27 04:05:00|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.3|2545.3|6
1735272600000|2024-12-27 04:10:00|2551.3|2545.3|2554|2548|2554.3|2548.3|2551.3|2545.3|11
1735272900000|2024-12-27 04:15:00|2553.8|2547.8|2555.5|2549.5|2555.5|2549.5|2553.5|2547.5|10
1735273200000|2024-12-27 04:20:00|2555.3|2549.3|2555|2549|2556|2550|2554.8|2548.8|11
1735273500000|2024-12-27 04:25:00|2555.3|2549.3|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|12
1735273800000|2024-12-27 04:30:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2554|2548|10
1735274100000|2024-12-27 04:35:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555|2549|11
1735274400000|2024-12-27 04:40:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1735274700000|2024-12-27 04:45:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1735275000000|2024-12-27 04:50:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|4
1735275300000|2024-12-27 04:55:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1735275600000|2024-12-27 05:00:00|2554.3|2548.3|2555|2549|2555|2549|2553.3|2547.3|13
1735275900000|2024-12-27 05:05:00|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.5|2548.5|8
1735276200000|2024-12-27 05:10:00|2555|2549|2554.5|2548.5|2555|2549|2554.3|2548.3|9
1735276500000|2024-12-27 05:15:00|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.5|2548.5|7
1735276800000|2024-12-27 05:20:00|2554.5|2548.5|2553.5|2547.5|2554.5|2548.5|2553.5|2547.5|9
1735277100000|2024-12-27 05:25:00|2553.8|2547.8|2555.8|2546.8|2555.8|2547.8|2553.3|2545.8|8
1735277400000|2024-12-27 05:30:00|2556|2547|2555.5|2549.5|2556|2549.5|2553.3|2545.8|36
1735277700000|2024-12-27 05:35:00|2555.3|2549.3|2554.5|2548.5|2555.8|2549.8|2554.3|2548.3|32
1735278000000|2024-12-27 05:40:00|2554.8|2548.8|2555.8|2549.8|2556|2550|2554.5|2548.5|15
1735278300000|2024-12-27 05:45:00|2555.5|2549.5|2554.5|2548.5|2555.5|2549.5|2554.3|2548.3|10
1735278600000|2024-12-27 05:50:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|11
1735278900000|2024-12-27 05:55:00|2554.5|2548.5|2553|2547|2554.5|2548.5|2553|2547|11
1735279200000|2024-12-27 06:00:00|2553.3|2547.3|2556|2550|2556.5|2550.5|2553.3|2547.3|61
1735279500000|2024-12-27 06:05:00|2556.3|2550.3|2553.5|2547.5|2557.5|2551.5|2550.5|2544.5|59
1735279800000|2024-12-27 06:10:00|2553.3|2547.3|2553|2547|2553.3|2547.3|2552|2546|20
1735280100000|2024-12-27 06:15:00|2552.8|2546.8|2554|2548|2554.3|2548.3|2552.5|2546.5|30
1735280400000|2024-12-27 06:20:00|2554.3|2548.3|2553.5|2547.5|2555|2549|2552.8|2546.8|25
1735280700000|2024-12-27 06:25:00|2553.8|2547.8|2552.3|2546.3|2553.8|2547.8|2550.5|2544.5|31
1735281000000|2024-12-27 06:30:00|2552|2546|2551|2545|2553.3|2547.3|2551|2545|17
1735281300000|2024-12-27 06:35:00|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2550|2544|26
1735281600000|2024-12-27 06:40:00|2551|2545|2552.3|2546.3|2552.5|2546.5|2551|2545|22
1735281900000|2024-12-27 06:45:00|2552|2546|2549.3|2543.3|2552|2546|2549|2543|35
1735282200000|2024-12-27 06:50:00|2549|2543|2549.3|2543.3|2550|2544|2549|2543|11
1735282500000|2024-12-27 06:55:00|2549|2543|2550|2541|2550.8|2543.5|2549|2541|13
1735282800000|2024-12-27 07:00:00|2549.5|2540.5|2549.3|2543.3|2550.3|2543.5|2548.5|2540.5|9
1735283100000|2024-12-27 07:05:00|2549.5|2543.5|2551|2545|2551|2545|2549.3|2543.3|17
1735283400000|2024-12-27 07:10:00|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2549.8|2543.8|8
1735283700000|2024-12-27 07:15:00|2549.8|2543.8|2550|2544|2550.8|2544.8|2549.5|2543.5|12
1735284000000|2024-12-27 07:20:00|2550.3|2544.3|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|9
1735284300000|2024-12-27 07:25:00|2551|2545|2550.3|2544.3|2551|2545|2550|2544|4
1735284600000|2024-12-27 07:30:00|2550.5|2544.5|2551|2545|2551.5|2545.5|2550.3|2544.3|12
1735284900000|2024-12-27 07:35:00|2550.8|2544.8|2550|2544|2550.8|2544.8|2549.5|2543.5|12
1735285200000|2024-12-27 07:40:00|2549.8|2543.8|2548.5|2542.5|2550|2544|2547|2541|23
1735285500000|2024-12-27 07:45:00|2548.8|2542.8|2548.5|2542.5|2549|2543|2548.3|2542.3|14
1735285800000|2024-12-27 07:50:00|2548.8|2542.8|2549|2543|2549.5|2543.5|2548.3|2542.3|26
1735286100000|2024-12-27 07:55:00|2549.3|2543.3|2551.5|2545.5|2551.5|2545.5|2549|2543|28
1735286400000|2024-12-27 08:00:00|2551.3|2545.3|2551|2545|2551.8|2545.8|2548.3|2542.3|83
1735286700000|2024-12-27 08:05:00|2551.3|2545.3|2557.4|2551.4|2558.3|2552.3|2550.8|2544.8|56
1735287000000|2024-12-27 08:10:00|2557.5|2551.5|2559.3|2553.3|2559.5|2553.5|2557.3|2551.3|42
1735287300000|2024-12-27 08:15:00|2559|2553|2557.8|2551.8|2560.8|2554.8|2557|2551|41
1735287600000|2024-12-27 08:20:00|2557.5|2551.5|2557.5|2551.5|2558.3|2552.3|2555.3|2549.3|33
1735287900000|2024-12-27 08:25:00|2557.3|2551.3|2557.3|2551.3|2560|2554|2556.8|2550.8|50
1735288200000|2024-12-27 08:30:00|2557|2551|2557.8|2551.8|2559|2553|2556.8|2550.8|45
1735288500000|2024-12-27 08:35:00|2557.3|2551.3|2557.8|2551.8|2558.8|2552.8|2556.5|2550.5|38
1735288800000|2024-12-27 08:40:00|2557.3|2551.3|2558.8|2552.8|2558.8|2552.8|2556.3|2550.3|25
1735289100000|2024-12-27 08:45:00|2558.5|2552.5|2556.8|2550.8|2558.8|2552.8|2554.8|2548.8|34
1735289400000|2024-12-27 08:50:00|2556.5|2550.5|2555.3|2549.3|2556.5|2550.5|2554.3|2548.3|26
1735289700000|2024-12-27 08:55:00|2555|2549|2556.8|2550.8|2556.8|2550.8|2554.3|2548.3|25
1735290000000|2024-12-27 09:00:00|2557|2551|2554.8|2548.8|2558.6|2552.6|2554.3|2548.3|108
1735290300000|2024-12-27 09:05:00|2554.5|2548.5|2555.3|2549.3|2556.8|2550.8|2553.8|2547.8|49
1735290600000|2024-12-27 09:10:00|2555|2549|2549.5|2543.5|2555.3|2549.3|2549|2543|63
1735290900000|2024-12-27 09:15:00|2549.3|2543.3|2549|2543|2551|2545|2548.5|2542.5|48
1735291200000|2024-12-27 09:20:00|2549.3|2543.3|2548.3|2542.3|2551|2545|2548.3|2542.3|41
1735291500000|2024-12-27 09:25:00|2548.5|2542.5|2549.5|2543.5|2550|2544|2548|2542|39
1735291800000|2024-12-27 09:30:00|2549.8|2543.8|2548.3|2542.3|2550.8|2544.8|2548|2542|31
1735292100000|2024-12-27 09:35:00|2548|2542|2551.3|2545.3|2551.3|2545.3|2548|2542|20
1735292400000|2024-12-27 09:40:00|2551|2545|2548|2542|2551.3|2545.3|2548|2542|24
1735292700000|2024-12-27 09:45:00|2548.3|2542.3|2548.8|2542.8|2550|2544|2548.3|2542.3|21
1735293000000|2024-12-27 09:50:00|2548.5|2542.5|2546.8|2540.8|2548.5|2542.5|2546.8|2540.8|21
1735293300000|2024-12-27 09:55:00|2547|2541|2545.8|2539.8|2547.3|2541.3|2545.3|2539.3|21
1735293600000|2024-12-27 10:00:00|2545.5|2539.5|2543.3|2537.3|2545.5|2539.5|2542.8|2536.8|31
1735293900000|2024-12-27 10:05:00|2543.5|2537.5|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|12
1735294200000|2024-12-27 10:10:00|2544|2538|2544.5|2538.5|2544.5|2538.5|2543.5|2537.5|11
1735294500000|2024-12-27 10:15:00|2544.3|2538.3|2544.8|2538.8|2545.5|2539.5|2544.3|2538.3|21
1735294800000|2024-12-27 10:20:00|2545|2539|2545.3|2539.3|2546.3|2540.3|2545|2539|20
1735295100000|2024-12-27 10:25:00|2545.5|2539.5|2547.5|2541.5|2547.5|2541.5|2545.5|2539.5|19
1735295400000|2024-12-27 10:30:00|2547.8|2541.8|2544.5|2538.5|2552|2546|2544.3|2538.3|58
1735295700000|2024-12-27 10:35:00|2544.3|2538.3|2543.3|2537.3|2544.3|2538.3|2543.3|2537.3|31
1735296000000|2024-12-27 10:40:00|2543.5|2537.5|2544.5|2538.5|2544.8|2538.8|2543|2537|24
1735296300000|2024-12-27 10:45:00|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2543|2537|23
1735296600000|2024-12-27 10:50:00|2545|2539|2545.3|2539.3|2545.8|2539.8|2544.5|2538.5|34
1735296900000|2024-12-27 10:55:00|2545.5|2539.5|2544.5|2538.5|2545.5|2539.5|2544|2538|27
1735297200000|2024-12-27 11:00:00|2544.3|2538.3|2545.3|2539.3|2546|2540|2543.8|2537.8|18
1735297500000|2024-12-27 11:05:00|2545|2539|2543.8|2537.8|2545|2539|2543.8|2537.8|25
1735297800000|2024-12-27 11:10:00|2544|2538|2544|2538|2545.5|2539.5|2543.8|2537.8|19
1735298100000|2024-12-27 11:15:00|2544.3|2538.3|2543.8|2537.8|2545.5|2539.5|2543.8|2537.8|23
1735298400000|2024-12-27 11:20:00|2544|2538|2545|2539|2545.3|2539.3|2544|2538|10
1735298700000|2024-12-27 11:25:00|2545.3|2539.3|2544.3|2538.3|2546.3|2540.3|2543.8|2537.8|28
1735299000000|2024-12-27 11:30:00|2544.5|2538.5|2547.3|2541.3|2547.3|2541.3|2544.5|2538.5|15
1735299300000|2024-12-27 11:35:00|2547|2541|2548.3|2542.3|2548.3|2542.3|2546.8|2540.8|10
1735299600000|2024-12-27 11:40:00|2548|2542|2550.3|2544.3|2550.5|2544.5|2548|2542|22
1735299900000|2024-12-27 11:45:00|2550.5|2544.5|2549.8|2543.8|2550.8|2544.8|2549|2543|30
1735300200000|2024-12-27 11:50:00|2549.5|2543.5|2549.3|2543.3|2550.3|2544.3|2549|2543|16
1735300500000|2024-12-27 11:55:00|2549|2543|2547.8|2541.8|2549|2543|2546.5|2540.5|40
1735300800000|2024-12-27 12:00:00|2548|2542|2548.5|2542.5|2549.3|2543.3|2547.8|2541.8|36
1735301100000|2024-12-27 12:05:00|2548.8|2542.8|2548.8|2542.8|2549.8|2543.8|2548.3|2542.3|16
1735301400000|2024-12-27 12:10:00|2548.5|2542.5|2547|2541|2549.5|2543.5|2546.5|2540.5|31
1735301700000|2024-12-27 12:15:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546|2540|12
1735302000000|2024-12-27 12:20:00|2546.8|2540.8|2549|2543|2549.3|2543.3|2546.8|2540.8|18
1735302300000|2024-12-27 12:25:00|2548.8|2542.8|2547|2541|2549|2543|2546.3|2540.3|23
1735302600000|2024-12-27 12:30:00|2547.3|2541.3|2549|2543|2550.5|2544.5|2547.3|2541.3|32
1735302900000|2024-12-27 12:35:00|2549.3|2543.3|2549.8|2543.8|2550|2544|2547.3|2541.3|27
1735303200000|2024-12-27 12:40:00|2550|2544|2549.3|2543.3|2550.3|2544.3|2549.3|2543.3|12
1735303500000|2024-12-27 12:45:00|2549.5|2543.5|2551.3|2545.3|2551.5|2545.5|2549.5|2543.5|24
1735303800000|2024-12-27 12:50:00|2551.5|2545.5|2551.3|2545.3|2552|2546|2550.5|2544.5|24
1735304100000|2024-12-27 12:55:00|2551|2545|2544.8|2538.8|2551|2545|2542.9|2536.9|99
1735304400000|2024-12-27 13:00:00|2544.5|2538.5|2544|2538|2546.4|2540.4|2543.3|2537.3|85
1735304700000|2024-12-27 13:05:00|2543.8|2537.8|2541|2535|2543.8|2537.8|2540.8|2534.8|52
1735305000000|2024-12-27 13:10:00|2540.8|2534.8|2541.8|2535.8|2543.3|2537.3|2540.8|2534.8|47
1735305300000|2024-12-27 13:15:00|2542|2536|2541.3|2535.3|2542.8|2536.8|2540.8|2534.8|50
1735305600000|2024-12-27 13:20:00|2541|2535|2538.3|2532.3|2541|2535|2538|2532|43
1735305900000|2024-12-27 13:25:00|2538.5|2532.5|2538.8|2532.8|2539|2533|2536.8|2530.8|38
1735306200000|2024-12-27 13:30:00|2539|2533|2540.3|2534.3|2540.5|2534.5|2538.5|2532.5|26
1735306500000|2024-12-27 13:35:00|2540.5|2534.5|2541.8|2535.8|2541.8|2535.8|2540|2534|35
1735306800000|2024-12-27 13:40:00|2542|2536|2542|2536|2543.5|2537.5|2541.5|2535.5|36
1735307100000|2024-12-27 13:45:00|2542.3|2536.3|2543|2537|2543.3|2537.3|2541.5|2535.5|20
1735307400000|2024-12-27 13:50:00|2542.8|2536.8|2541.5|2535.5|2543.5|2537.5|2541|2535|45
1735307700000|2024-12-27 13:55:00|2541.3|2535.3|2541.8|2535.8|2542.8|2536.8|2540.5|2534.5|37
1735308000000|2024-12-27 14:00:00|2542|2536|2542|2536|2542.8|2536.8|2541.3|2535.3|42
1735308300000|2024-12-27 14:05:00|2541.8|2535.8|2540.3|2534.3|2543.3|2537.3|2540.3|2534.3|37
1735308600000|2024-12-27 14:10:00|2540.5|2534.5|2539.5|2533.5|2541.3|2535.3|2538.5|2532.5|54
1735308900000|2024-12-27 14:15:00|2539.3|2533.3|2541|2535|2541.3|2535.3|2539|2533|35
1735309200000|2024-12-27 14:20:00|2541.3|2535.3|2543|2537|2543|2537|2539.8|2533.8|28
1735309500000|2024-12-27 14:25:00|2543.3|2537.3|2545.3|2539.3|2545.3|2539.3|2542.5|2536.5|25
1735309800000|2024-12-27 14:30:00|2545|2539|2546|2540|2546.8|2540.8|2544|2538|43
1735310100000|2024-12-27 14:35:00|2545.8|2539.8|2545.8|2539.8|2546.3|2540.3|2545|2539|33
1735310400000|2024-12-27 14:40:00|2545.5|2539.5|2544.3|2538.3|2545.5|2539.5|2543.5|2537.5|31
1735310700000|2024-12-27 14:45:00|2544.5|2538.5|2545.5|2539.5|2546.8|2540.8|2544.5|2538.5|22
1735311000000|2024-12-27 14:50:00|2545.3|2539.3|2543.5|2537.5|2547.8|2541.8|2543.5|2537.5|38
1735311300000|2024-12-27 14:55:00|2543.3|2537.3|2544.3|2538.3|2544.5|2538.5|2542.8|2536.8|31
1735311600000|2024-12-27 15:00:00|2544|2538|2540.5|2534.5|2544.3|2538.3|2540|2534|61
1735311900000|2024-12-27 15:05:00|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2538.3|2532.3|36
1735312200000|2024-12-27 15:10:00|2539.5|2533.5|2540.8|2534.8|2542.5|2536.5|2539.5|2533.5|44
1735312500000|2024-12-27 15:15:00|2540.5|2534.5|2542.8|2536.8|2542.8|2536.8|2539.8|2533.8|38
1735312800000|2024-12-27 15:20:00|2542.5|2536.5|2540|2534|2543.3|2537.3|2539|2533|56
1735313100000|2024-12-27 15:25:00|2540.3|2534.3|2540.3|2534.3|2541.3|2535.3|2539.5|2533.5|30
1735313400000|2024-12-27 15:30:00|2540.5|2534.5|2540.5|2534.5|2541|2535|2538.3|2532.3|51
1735313700000|2024-12-27 15:35:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2538.8|2532.8|30
1735314000000|2024-12-27 15:40:00|2540|2534|2544.3|2538.3|2545.5|2539.5|2538.8|2532.8|63
1735314300000|2024-12-27 15:45:00|2544|2538|2544.5|2538.5|2544.8|2538.8|2542.5|2536.5|35
1735314600000|2024-12-27 15:50:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2542.3|2536.3|39
1735314900000|2024-12-27 15:55:00|2543.5|2537.5|2541.5|2535.5|2545.3|2539.3|2541.5|2535.5|48
1735315200000|2024-12-27 16:00:00|2541.8|2535.8|2546.3|2540.3|2547.3|2541.3|2541.8|2535.8|72
1735315500000|2024-12-27 16:05:00|2546.5|2540.5|2548.8|2542.8|2548.8|2542.8|2546.5|2540.5|56
1735315800000|2024-12-27 16:10:00|2549|2543|2548.8|2542.8|2549|2543|2546.5|2540.5|60
1735316100000|2024-12-27 16:15:00|2549|2543|2551.5|2545.5|2551.8|2545.8|2548.8|2542.8|40
1735316400000|2024-12-27 16:20:00|2551.3|2545.3|2553.3|2547.3|2555|2549|2551.3|2545.3|47
1735316700000|2024-12-27 16:25:00|2554|2548|2562.9|2556.9|2565|2559|2554|2548|185
1735317000000|2024-12-27 16:30:00|2562.8|2556.8|2559.5|2553.5|2562.8|2556.8|2558|2552|74
1735317300000|2024-12-27 16:35:00|2559.3|2553.3|2559.5|2553.5|2560.3|2554.3|2558.8|2552.8|28
1735317600000|2024-12-27 16:40:00|2559.3|2553.3|2560.3|2554.3|2561|2555|2559.3|2553.3|26
1735317900000|2024-12-27 16:45:00|2560|2554|2562.5|2556.5|2563.5|2557.5|2559.8|2553.8|49
1735318200000|2024-12-27 16:50:00|2562.3|2556.3|2561.5|2555.5|2563.5|2557.5|2560|2554|33
1735318500000|2024-12-27 16:55:00|2561.3|2555.3|2561|2555|2561.3|2555.3|2558.5|2552.5|37
1735318800000|2024-12-27 17:00:00|2561.3|2555.3|2560.5|2554.5|2561.8|2555.8|2560.3|2554.3|13
1735319100000|2024-12-27 17:05:00|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|8
1735319400000|2024-12-27 17:10:00|2560.3|2554.3|2560.8|2554.8|2561|2555|2560|2554|9
1735319700000|2024-12-27 17:15:00|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|3
1735320000000|2024-12-27 17:20:00|2560.3|2554.3|2561.3|2555.3|2561.3|2555.3|2560.3|2554.3|6
1735320300000|2024-12-27 17:25:00|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1735320600000|2024-12-27 17:30:00|2560|2554|2560.5|2554.5|2560.8|2554.8|2560|2554|7
1735320900000|2024-12-27 17:35:00|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2559|2553|16
1735321200000|2024-12-27 17:40:00|2559.3|2553.3|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|9
1735321500000|2024-12-27 17:45:00|2559|2553|2559.3|2553.3|2559.5|2553.5|2559|2553|4
1735321800000|2024-12-27 17:50:00|2559.5|2553.5|2559|2553|2559.8|2553.8|2559|2553|7
1735322100000|2024-12-27 17:55:00|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559|2553|14
1735322400000|2024-12-27 18:00:00|2559.8|2553.8|2560.3|2554.3|2561.1|2555.1|2559.3|2553.3|12
1735322700000|2024-12-27 18:05:00|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|10
1735323000000|2024-12-27 18:10:00|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|4
1735323300000|2024-12-27 18:15:00|2559|2553|2560|2554|2560.5|2554.5|2559|2553|22
1735323600000|2024-12-27 18:20:00|2559.8|2553.8|2559.8|2553.8|2560|2554|2559.5|2553.5|7
1735323900000|2024-12-27 18:25:00|2560|2554|2559|2553|2560|2554|2559|2553|5
1735324200000|2024-12-27 18:30:00|2559.3|2553.3|2560.5|2554.5|2560.8|2554.8|2559.3|2553.3|12
1735324500000|2024-12-27 18:35:00|2560.3|2554.3|2561|2555|2561|2555|2560.3|2554.3|10
1735324800000|2024-12-27 18:40:00|2560.8|2554.8|2560.8|2554.8|2561|2555|2560.8|2554.8|3
1735325100000|2024-12-27 18:45:00|2560.5|2554.5|2561|2555|2561|2555|2560.3|2554.3|4
1735325400000|2024-12-27 18:50:00|2561.3|2555.3|2561.8|2555.8|2562|2556|2561.3|2555.3|9
1735325700000|2024-12-27 18:55:00|2561.5|2555.5|2565.3|2550.3|2565.8|2555.5|2561.3|2550.3|5
1735520400000|2024-12-30 01:00:00|2555.4|2549.4|2555.3|2549.3|2557.1|2551.1|2555.3|2549.3|36
1735520700000|2024-12-30 01:05:00|2555.5|2549.5|2555.5|2549.5|2556.8|2550.8|2555|2549|40
1735521000000|2024-12-30 01:10:00|2555.8|2549.8|2554.5|2548.5|2555.8|2549.8|2554|2548|29
1735521300000|2024-12-30 01:15:00|2554.8|2548.8|2556.3|2550.3|2556.5|2550.5|2554.3|2548.3|28
1735521600000|2024-12-30 01:20:00|2556.5|2550.5|2555.5|2549.5|2557.3|2551.3|2555|2549|28
1735521900000|2024-12-30 01:25:00|2555.8|2549.8|2555|2549|2555.8|2549.8|2554.5|2548.5|30
1735522200000|2024-12-30 01:30:00|2555.3|2549.3|2557.8|2551.8|2558.5|2552.5|2555.3|2549.3|40
1735522500000|2024-12-30 01:35:00|2557.5|2551.5|2557.8|2551.8|2559.3|2553.3|2557.5|2551.5|18
1735522800000|2024-12-30 01:40:00|2557.5|2551.5|2557|2551|2558|2552|2556|2550|27
1735523100000|2024-12-30 01:45:00|2557.3|2551.3|2556.8|2550.8|2558|2552|2556.5|2550.5|25
1735523400000|2024-12-30 01:50:00|2557.3|2551.3|2555|2549|2557.5|2551.5|2554.5|2548.5|42
1735523700000|2024-12-30 01:55:00|2555.3|2549.3|2556|2550|2556|2550|2553.5|2547.5|35
1735524000000|2024-12-30 02:00:00|2555.8|2549.8|2554.3|2548.3|2555.8|2549.8|2554.3|2548.3|22
1735524300000|2024-12-30 02:05:00|2554|2548|2554.5|2548.5|2555|2549|2553.5|2547.5|9
1735524600000|2024-12-30 02:10:00|2554.8|2548.8|2554|2548|2556|2550|2554|2548|38
1735524900000|2024-12-30 02:15:00|2554.3|2548.3|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|7
1735525200000|2024-12-30 02:20:00|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1735525500000|2024-12-30 02:25:00|2554.5|2548.5|2555.3|2549.3|2556|2550|2554.5|2548.5|22
1735525800000|2024-12-30 02:30:00|2555|2549|2555.3|2549.3|2556.5|2550.5|2554.5|2548.5|39
1735526100000|2024-12-30 02:35:00|2555.5|2549.5|2554.8|2548.8|2557.3|2551.3|2554.5|2548.5|37
1735526400000|2024-12-30 02:40:00|2554.5|2548.5|2554.5|2548.5|2555|2549|2554.3|2548.3|22
1735526700000|2024-12-30 02:45:00|2554.3|2548.3|2555|2549|2556|2550|2554.3|2548.3|23
1735527000000|2024-12-30 02:50:00|2554.8|2548.8|2554|2548|2555|2549|2554|2548|16
1735527300000|2024-12-30 02:55:00|2553.8|2547.8|2551.8|2545.8|2553.8|2547.8|2551.5|2545.5|17
1735527600000|2024-12-30 03:00:00|2551.5|2545.5|2551.5|2545.5|2552.3|2546.3|2551.5|2545.5|13
1735527900000|2024-12-30 03:05:00|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.5|2545.5|7
1735528200000|2024-12-30 03:10:00|2551.5|2545.5|2551.3|2545.3|2552|2546|2550.3|2544.3|47
1735528500000|2024-12-30 03:15:00|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|18
1735528800000|2024-12-30 03:20:00|2552|2546|2551.5|2545.5|2552.5|2546.5|2551.5|2545.5|19
1735529100000|2024-12-30 03:25:00|2551.3|2545.3|2553.5|2544.5|2553.5|2546|2551.3|2544|16
1735529400000|2024-12-30 03:30:00|2552|2546|2552.5|2546.5|2552.5|2546.5|2552|2546|7
1735529700000|2024-12-30 03:35:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|7
1735530000000|2024-12-30 03:40:00|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|6
1735530300000|2024-12-30 03:45:00|2553.8|2547.8|2553.5|2547.5|2554|2548|2553.5|2547.5|4
1735530600000|2024-12-30 03:50:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|3
1735530900000|2024-12-30 03:55:00|2553.5|2547.5|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|5
1735531200000|2024-12-30 04:00:00|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|6
1735531500000|2024-12-30 04:05:00|2553.3|2547.3|2554|2548|2554|2548|2553|2547|13
1735531800000|2024-12-30 04:10:00|2553.8|2547.8|2553.5|2547.5|2554|2548|2553.5|2547.5|6
1735532100000|2024-12-30 04:15:00|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553|2547|8
1735532400000|2024-12-30 04:20:00|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|6
1735532700000|2024-12-30 04:25:00|2553.8|2547.8|2553.5|2547.5|2554|2548|2553.5|2547.5|6
1735533000000|2024-12-30 04:30:00|2553.8|2547.8|2554|2548|2554.5|2548.5|2553.8|2547.8|6
1735533300000|2024-12-30 04:35:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1735533600000|2024-12-30 04:40:00|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|6
1735533900000|2024-12-30 04:45:00|2554.3|2548.3|2556.5|2550.5|2556.5|2550.5|2554.3|2548.3|14
1735534200000|2024-12-30 04:50:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556|2550|13
1735534500000|2024-12-30 04:55:00|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|7
1735534800000|2024-12-30 05:00:00|2556.8|2550.8|2558|2552|2558.3|2552.3|2556.5|2550.5|26
1735535100000|2024-12-30 05:05:00|2558.3|2552.3|2559.5|2553.5|2559.8|2553.8|2558|2552|14
1735535400000|2024-12-30 05:10:00|2559.3|2553.3|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|5
1735535700000|2024-12-30 05:15:00|2559.5|2553.5|2558|2552|2559.5|2553.5|2558|2552|13
1735536000000|2024-12-30 05:20:00|2557.8|2551.8|2558.3|2552.3|2558.5|2552.5|2557.5|2551.5|7
1735536300000|2024-12-30 05:25:00|2557.8|2551.8|2558.3|2549.3|2558.5|2551.8|2556.8|2549.3|17
1735536600000|2024-12-30 05:30:00|2558.5|2549.5|2553.8|2547.8|2559|2550|2553.3|2547.3|72
1735536900000|2024-12-30 05:35:00|2554|2548|2554|2548|2554.5|2548.5|2553.3|2547.3|19
1735537200000|2024-12-30 05:40:00|2554.3|2548.3|2553.5|2547.5|2554.5|2548.5|2553.5|2547.5|12
1735537500000|2024-12-30 05:45:00|2553.8|2547.8|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|13
1735537800000|2024-12-30 05:50:00|2554.5|2548.5|2556.8|2550.8|2556.8|2550.8|2554.3|2548.3|11
1735538100000|2024-12-30 05:55:00|2557|2551|2562.8|2556.8|2563.5|2557.5|2557|2551|94
1735538400000|2024-12-30 06:00:00|2563|2557|2557.8|2551.8|2563.3|2557.3|2557.8|2551.8|58
1735538700000|2024-12-30 06:05:00|2557.5|2551.5|2555.5|2549.5|2557.5|2551.5|2554.5|2548.5|55
1735539000000|2024-12-30 06:10:00|2555.8|2549.8|2557|2551|2557.5|2551.5|2555.5|2549.5|44
1735539300000|2024-12-30 06:15:00|2556.8|2550.8|2555|2549|2556.8|2550.8|2554.3|2548.3|34
1735539600000|2024-12-30 06:20:00|2555.3|2549.3|2555.3|2549.3|2557|2551|2555.3|2549.3|27
1735539900000|2024-12-30 06:25:00|2555|2549|2554.8|2548.8|2557.5|2551.5|2554.3|2548.3|42
1735540200000|2024-12-30 06:30:00|2555|2549|2556.8|2550.8|2557.3|2551.3|2555|2549|23
1735540500000|2024-12-30 06:35:00|2556.5|2550.5|2556|2550|2556.8|2550.8|2555.8|2549.8|20
1735540800000|2024-12-30 06:40:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2554.5|2548.5|21
1735541100000|2024-12-30 06:45:00|2555.3|2549.3|2554|2548|2555.5|2549.5|2553.8|2547.8|14
1735541400000|2024-12-30 06:50:00|2553.8|2547.8|2553.8|2547.8|2554|2548|2553|2547|21
1735541700000|2024-12-30 06:55:00|2553.5|2547.5|2555.3|2546.3|2555.3|2547.8|2553.3|2545.8|10
1735542000000|2024-12-30 07:00:00|2555.5|2546.5|2554.3|2548.3|2556|2548.5|2553.5|2546.5|21
1735542300000|2024-12-30 07:05:00|2554|2548|2554|2548|2554.8|2548.8|2553.8|2547.8|11
1735542600000|2024-12-30 07:10:00|2554.3|2548.3|2554.8|2548.8|2555.3|2549.3|2554.3|2548.3|12
1735542900000|2024-12-30 07:15:00|2555.3|2549.3|2553.5|2547.5|2555.3|2549.3|2553.5|2547.5|10
1735543200000|2024-12-30 07:20:00|2553.8|2547.8|2554|2548|2554.3|2548.3|2553.5|2547.5|13
1735543500000|2024-12-30 07:25:00|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|5
1735543800000|2024-12-30 07:30:00|2554|2548|2553.8|2547.8|2554.8|2548.8|2553.8|2547.8|21
1735544100000|2024-12-30 07:35:00|2554|2548|2553.8|2547.8|2554.3|2548.3|2553|2547|16
1735544400000|2024-12-30 07:40:00|2553.5|2547.5|2553.5|2547.5|2554.3|2548.3|2553.5|2547.5|21
1735544700000|2024-12-30 07:45:00|2553.8|2547.8|2553.8|2547.8|2554.3|2548.3|2553.5|2547.5|12
1735545000000|2024-12-30 07:50:00|2553.5|2547.5|2553.8|2547.8|2554.3|2548.3|2553.3|2547.3|15
1735545300000|2024-12-30 07:55:00|2553.5|2547.5|2553|2547|2553.8|2547.8|2553|2547|15
1735545600000|2024-12-30 08:00:00|2553.3|2547.3|2548.8|2542.8|2553.5|2547.5|2548.5|2542.5|103
1735545900000|2024-12-30 08:05:00|2549|2543|2551.8|2545.8|2551.8|2545.8|2548.8|2542.8|41
1735546200000|2024-12-30 08:10:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2550.3|2544.3|51
1735546500000|2024-12-30 08:15:00|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2550.8|2544.8|26
1735546800000|2024-12-30 08:20:00|2551.3|2545.3|2552|2546|2552.8|2546.8|2551|2545|22
1735547100000|2024-12-30 08:25:00|2552.3|2546.3|2554.8|2548.8|2557.3|2551.3|2552.3|2546.3|63
1735547400000|2024-12-30 08:30:00|2555|2549|2557.5|2551.5|2557.5|2551.5|2554.5|2548.5|45
1735547700000|2024-12-30 08:35:00|2557.8|2551.8|2560.3|2554.3|2560.8|2554.8|2557.3|2551.3|45
1735548000000|2024-12-30 08:40:00|2560.5|2554.5|2558.3|2552.3|2560.8|2554.8|2557.5|2551.5|28
1735548300000|2024-12-30 08:45:00|2558|2552|2557.8|2551.8|2558.8|2552.8|2556.8|2550.8|33
1735548600000|2024-12-30 08:50:00|2557.5|2551.5|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|53
1735548900000|2024-12-30 08:55:00|2557|2551|2556|2550|2557.5|2551.5|2555.5|2549.5|38
1735549200000|2024-12-30 09:00:00|2556.3|2550.3|2554.3|2548.3|2556.3|2550.3|2552.3|2546.3|63
1735549500000|2024-12-30 09:05:00|2554.5|2548.5|2553.3|2547.3|2554.8|2548.8|2551.8|2545.8|34
1735549800000|2024-12-30 09:10:00|2553|2547|2551.3|2545.3|2553.3|2547.3|2551|2545|20
1735550100000|2024-12-30 09:15:00|2551.5|2545.5|2549|2543|2551.5|2545.5|2549|2543|22
1735550400000|2024-12-30 09:20:00|2549.3|2543.3|2548.8|2542.8|2550|2544|2548.3|2542.3|28
1735550700000|2024-12-30 09:25:00|2548.5|2542.5|2548.5|2542.5|2549.3|2543.3|2548.3|2542.3|25
1735551000000|2024-12-30 09:30:00|2548.8|2542.8|2549|2543|2549.3|2543.3|2548|2542|19
1735551300000|2024-12-30 09:35:00|2549.3|2543.3|2549.5|2543.5|2549.8|2543.8|2548.3|2542.3|29
1735551600000|2024-12-30 09:40:00|2549.3|2543.3|2550.8|2544.8|2551|2545|2549|2543|16
1735551900000|2024-12-30 09:45:00|2550.3|2544.3|2551.3|2545.3|2551.3|2545.3|2549.8|2543.8|23
1735552200000|2024-12-30 09:50:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2550.3|2544.3|30
1735552500000|2024-12-30 09:55:00|2552.3|2546.3|2550.8|2544.8|2552.3|2546.3|2550.3|2544.3|14
1735552800000|2024-12-30 10:00:00|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550|2544|10
1735553100000|2024-12-30 10:05:00|2550.5|2544.5|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|15
1735553400000|2024-12-30 10:10:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2550.8|2544.8|8
1735553700000|2024-12-30 10:15:00|2551.5|2545.5|2552.8|2546.8|2552.8|2546.8|2550.8|2544.8|26
1735554000000|2024-12-30 10:20:00|2552.3|2546.3|2551.5|2545.5|2552.8|2546.8|2551|2545|18
1735554300000|2024-12-30 10:25:00|2551.3|2545.3|2551.5|2545.5|2552.3|2546.3|2551.3|2545.3|35
1735554600000|2024-12-30 10:30:00|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2550.5|2544.5|19
1735554900000|2024-12-30 10:35:00|2551.3|2545.3|2551|2545|2552.3|2546.3|2550.8|2544.8|18
1735555200000|2024-12-30 10:40:00|2551.3|2545.3|2550.8|2544.8|2551.8|2545.8|2550.8|2544.8|18
1735555500000|2024-12-30 10:45:00|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|6
1735555800000|2024-12-30 10:50:00|2551|2545|2551|2545|2551.8|2545.8|2550.8|2544.8|16
1735556100000|2024-12-30 10:55:00|2550.8|2544.8|2549|2543|2551.3|2545.3|2548.5|2542.5|26
1735556400000|2024-12-30 11:00:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2547.3|2541.3|29
1735556700000|2024-12-30 11:05:00|2548.3|2542.3|2551.3|2545.3|2551.3|2545.3|2548.3|2542.3|29
1735557000000|2024-12-30 11:10:00|2551.8|2545.8|2551.3|2545.3|2552.3|2546.3|2551|2545|34
1735557300000|2024-12-30 11:15:00|2551|2545|2552.8|2546.8|2553.3|2547.3|2551|2545|29
1735557600000|2024-12-30 11:20:00|2553|2547|2551.3|2545.3|2553.8|2547.8|2550.9|2544.9|34
1735557900000|2024-12-30 11:25:00|2551.6|2545.6|2550.8|2544.8|2551.6|2545.6|2550.5|2544.5|27
1735558200000|2024-12-30 11:30:00|2550.5|2544.5|2554|2548|2554|2548|2550.5|2544.5|21
1735558500000|2024-12-30 11:35:00|2553.8|2547.8|2553.8|2547.8|2554|2548|2553.3|2547.3|14
1735558800000|2024-12-30 11:40:00|2554|2548|2554.5|2548.5|2554.8|2548.8|2553.8|2547.8|9
1735559100000|2024-12-30 11:45:00|2554.8|2548.8|2551.8|2545.8|2554.8|2548.8|2551.8|2545.8|25
1735559400000|2024-12-30 11:50:00|2552|2546|2552.8|2546.8|2552.8|2546.8|2551.3|2545.3|17
1735559700000|2024-12-30 11:55:00|2553|2547|2552.5|2546.5|2553.8|2547.8|2552.5|2546.5|43
1735560000000|2024-12-30 12:00:00|2552.8|2546.8|2552|2546|2553|2547|2551.5|2545.5|20
1735560300000|2024-12-30 12:05:00|2551.8|2545.8|2552.5|2546.5|2552.5|2546.5|2551.5|2545.5|8
1735560600000|2024-12-30 12:10:00|2552.8|2546.8|2551.5|2545.5|2552.8|2546.8|2551|2545|10
1735560900000|2024-12-30 12:15:00|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.3|2544.3|8
1735561200000|2024-12-30 12:20:00|2551.3|2545.3|2551|2545|2551.3|2545.3|2550.5|2544.5|13
1735561500000|2024-12-30 12:25:00|2551.3|2545.3|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|7
1735561800000|2024-12-30 12:30:00|2551.5|2545.5|2552.5|2546.5|2553.3|2547.3|2550.5|2544.5|26
1735562100000|2024-12-30 12:35:00|2552.8|2546.8|2552.3|2546.3|2554.8|2548.8|2552.3|2546.3|24
1735562400000|2024-12-30 12:40:00|2552.5|2546.5|2553|2547|2554.3|2548.3|2552.5|2546.5|25
1735562700000|2024-12-30 12:45:00|2553.3|2547.3|2553.3|2547.3|2553.8|2547.8|2552.8|2546.8|20
1735563000000|2024-12-30 12:50:00|2553.5|2547.5|2555.8|2549.8|2555.8|2549.8|2553.5|2547.5|18
1735563300000|2024-12-30 12:55:00|2556|2550|2554.8|2548.8|2557.5|2551.5|2554.8|2548.8|31
1735563600000|2024-12-30 13:00:00|2554.5|2548.5|2552.8|2546.8|2555.3|2549.3|2552.5|2546.5|88
1735563900000|2024-12-30 13:05:00|2553|2547|2551|2545|2553.5|2547.5|2551|2545|46
1735564200000|2024-12-30 13:10:00|2550.8|2544.8|2550.5|2544.5|2551.8|2545.8|2550.5|2544.5|28
1735564500000|2024-12-30 13:15:00|2550.8|2544.8|2551.5|2545.5|2551.8|2545.8|2550.5|2544.5|36
1735564800000|2024-12-30 13:20:00|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2550.5|2544.5|24
1735565100000|2024-12-30 13:25:00|2551.8|2545.8|2552.5|2546.5|2552.8|2546.8|2550|2544|21
1735565400000|2024-12-30 13:30:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|11
1735565700000|2024-12-30 13:35:00|2552.5|2546.5|2551.5|2545.5|2552.5|2546.5|2550.5|2544.5|36
1735566000000|2024-12-30 13:40:00|2551.8|2545.8|2551|2545|2551.8|2545.8|2549.3|2543.3|40
1735566300000|2024-12-30 13:45:00|2551.3|2545.3|2550.3|2544.3|2551.3|2545.3|2549.8|2543.8|43
1735566600000|2024-12-30 13:50:00|2550.5|2544.5|2550|2544|2551|2545|2549.3|2543.3|23
1735566900000|2024-12-30 13:55:00|2549.8|2543.8|2550.8|2544.8|2551.3|2545.3|2549.5|2543.5|43
1735567200000|2024-12-30 14:00:00|2550.5|2544.5|2551.3|2545.3|2551.8|2545.8|2550|2544|22
1735567500000|2024-12-30 14:05:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2550.5|2544.5|20
1735567800000|2024-12-30 14:10:00|2552|2546|2554|2548|2554.5|2548.5|2552|2546|39
1735568100000|2024-12-30 14:15:00|2554.3|2548.3|2553.8|2547.8|2555.8|2549.8|2553|2547|39
1735568400000|2024-12-30 14:20:00|2554|2548|2552.8|2546.8|2554.8|2548.8|2552.8|2546.8|33
1735568700000|2024-12-30 14:25:00|2553|2547|2553.5|2547.5|2553.8|2547.8|2552.5|2546.5|27
1735569000000|2024-12-30 14:30:00|2553.3|2547.3|2552|2546|2553.3|2547.3|2551.8|2545.8|62
1735569300000|2024-12-30 14:35:00|2552.3|2546.3|2552|2546|2554.5|2548.5|2551.5|2545.5|60
1735569600000|2024-12-30 14:40:00|2552.3|2546.3|2553|2547|2553|2547|2552|2546|35
1735569900000|2024-12-30 14:45:00|2553.3|2547.3|2554.5|2548.5|2555|2549|2553.3|2547.3|40
1735570200000|2024-12-30 14:50:00|2554.8|2548.8|2555.5|2549.5|2556.3|2550.3|2554.8|2548.8|41
1735570500000|2024-12-30 14:55:00|2555.8|2549.8|2556.8|2550.8|2557|2551|2555.5|2549.5|25
1735570800000|2024-12-30 15:00:00|2556.5|2550.5|2555.5|2549.5|2556.5|2550.5|2555|2549|40
1735571100000|2024-12-30 15:05:00|2555.8|2549.8|2555|2549|2556|2550|2554.5|2548.5|16
1735571400000|2024-12-30 15:10:00|2554.3|2548.3|2555.8|2549.8|2555.8|2549.8|2554.3|2548.3|44
1735571700000|2024-12-30 15:15:00|2555.5|2549.5|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|24
1735572000000|2024-12-30 15:20:00|2557|2551|2557.5|2551.5|2557.8|2551.8|2556.3|2550.3|32
1735572300000|2024-12-30 15:25:00|2557.3|2551.3|2555.5|2549.5|2557.8|2551.8|2555|2549|59
1735572600000|2024-12-30 15:30:00|2555.8|2549.8|2554.5|2548.5|2556.8|2550.8|2554|2548|33
1735572900000|2024-12-30 15:35:00|2554.8|2548.8|2553.8|2547.8|2555.5|2549.5|2553.5|2547.5|30
1735573200000|2024-12-30 15:40:00|2554|2548|2552.3|2546.3|2554.5|2548.5|2552.3|2546.3|19
1735573500000|2024-12-30 15:45:00|2552|2546|2550.5|2544.5|2552.3|2546.3|2550.3|2544.3|40
1735573800000|2024-12-30 15:50:00|2550.8|2544.8|2553.5|2547.5|2553.5|2547.5|2550.3|2544.3|38
1735574100000|2024-12-30 15:55:00|2553.8|2547.8|2553|2547|2554.3|2548.3|2552.3|2546.3|50
1735574400000|2024-12-30 16:00:00|2553.3|2547.3|2552.8|2546.8|2554.3|2548.3|2552|2546|65
1735574700000|2024-12-30 16:05:00|2553.3|2547.3|2554|2548|2554.5|2548.5|2552.3|2546.3|66
1735575000000|2024-12-30 16:10:00|2553.8|2547.8|2556.3|2550.3|2556.3|2550.3|2553.8|2547.8|58
1735575300000|2024-12-30 16:15:00|2556|2550|2558.3|2552.3|2559.8|2553.8|2555.8|2549.8|62
1735575600000|2024-12-30 16:20:00|2558|2552|2557.5|2551.5|2558.3|2552.3|2557.3|2551.3|34
1735575900000|2024-12-30 16:25:00|2557.8|2551.8|2553.8|2547.8|2557.8|2551.8|2551.4|2545.4|146
1735576200000|2024-12-30 16:30:00|2554|2548|2553.5|2547.5|2554|2548|2553.3|2547.3|11
1735576500000|2024-12-30 16:35:00|2553.3|2547.3|2554.3|2548.3|2554.3|2548.3|2552.3|2546.3|16
1735576800000|2024-12-30 16:40:00|2554.5|2548.5|2555.5|2549.5|2555.8|2549.8|2553.5|2547.5|20
1735577100000|2024-12-30 16:45:00|2555.3|2549.3|2554.5|2548.5|2555.8|2549.8|2554.3|2548.3|24
1735577400000|2024-12-30 16:50:00|2554.3|2548.3|2556.3|2550.3|2556.3|2550.3|2554.3|2548.3|36
1735577700000|2024-12-30 16:55:00|2556.5|2550.5|2556|2550|2557.5|2551.5|2555.8|2549.8|20
1735578000000|2024-12-30 17:00:00|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|6
1735578300000|2024-12-30 17:05:00|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2554.8|2548.8|5
1735578600000|2024-12-30 17:10:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|3
1735578900000|2024-12-30 17:15:00|2555.3|2549.3|2555|2549|2555.5|2549.5|2554.8|2548.8|6
1735579200000|2024-12-30 17:20:00|2555.3|2549.3|2554.5|2548.5|2555.3|2549.3|2554|2548|8
1735579500000|2024-12-30 17:25:00|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554|2548|5
1735579800000|2024-12-30 17:30:00|2553.5|2547.5|2553.5|2547.5|2554.3|2548.3|2553.3|2547.3|16
1735580100000|2024-12-30 17:35:00|2553.3|2547.3|2552|2546|2553.5|2547.5|2552|2546|5
1735580400000|2024-12-30 17:40:00|2551.8|2545.8|2552.5|2546.5|2552.8|2546.8|2551.8|2545.8|9
1735580700000|2024-12-30 17:45:00|2552.8|2546.8|2552.8|2546.8|2553|2547|2552|2546|20
1735581000000|2024-12-30 17:50:00|2553|2547|2552.5|2546.5|2553.3|2547.3|2552.5|2546.5|25
1735581300000|2024-12-30 17:55:00|2552.3|2546.3|2553.1|2547.1|2554.1|2548.1|2551.8|2545.8|44
1735581600000|2024-12-30 18:00:00|2553.5|2547.5|2553.3|2547.3|2553.6|2547.6|2552.9|2546.9|50
1735581900000|2024-12-30 18:05:00|2553.5|2547.5|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|27
1735582200000|2024-12-30 18:10:00|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|8
1735582500000|2024-12-30 18:15:00|2553.5|2547.5|2554|2548|2554.3|2548.3|2553.5|2547.5|11
1735582800000|2024-12-30 18:20:00|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|20
1735583100000|2024-12-30 18:25:00|2553.8|2547.8|2553.5|2547.5|2554|2548|2553.5|2547.5|28
1735583400000|2024-12-30 18:30:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|5
1735583700000|2024-12-30 18:35:00|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|24
1735584600000|2024-12-30 18:50:00|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|14
1735584900000|2024-12-30 18:55:00|2558.8|2543.8|2559|2544|2559|2544|2558.8|2543.8|2
1735606800000|2024-12-31 01:00:00|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.4|2546.4|49
1735607100000|2024-12-31 01:05:00|2552.8|2546.8|2553.3|2547.3|2554|2548|2552.8|2546.8|17
1735607400000|2024-12-31 01:10:00|2553|2547|2555.3|2549.3|2555.9|2549.9|2553|2547|25
1735607700000|2024-12-31 01:15:00|2555.5|2549.5|2555.3|2549.3|2556.3|2550.3|2555.3|2549.3|18
1735608000000|2024-12-31 01:20:00|2555.5|2549.5|2556.3|2550.3|2557.3|2551.3|2555.3|2549.3|17
1735608300000|2024-12-31 01:25:00|2556.5|2550.5|2557.5|2551.5|2557.8|2551.8|2556.5|2550.5|11
1735608600000|2024-12-31 01:30:00|2557.8|2551.8|2558|2552|2559|2553|2557.3|2551.3|19
1735608900000|2024-12-31 01:35:00|2558.3|2552.3|2555.8|2549.8|2559|2553|2555.8|2549.8|34
1735609200000|2024-12-31 01:40:00|2556|2550|2556.3|2550.3|2556.3|2550.3|2555|2549|12
1735609500000|2024-12-31 01:45:00|2556|2550|2555.5|2549.5|2556|2550|2555.3|2549.3|11
1735609800000|2024-12-31 01:50:00|2555.3|2549.3|2555.5|2549.5|2556|2550|2555.3|2549.3|8
1735610100000|2024-12-31 01:55:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.5|2548.5|13
1735610400000|2024-12-31 02:00:00|2555|2549|2553|2547|2555.3|2549.3|2552.8|2546.8|22
1735610700000|2024-12-31 02:05:00|2552.5|2546.5|2555.3|2549.3|2555.3|2549.3|2552.5|2546.5|22
1735611000000|2024-12-31 02:10:00|2555|2549|2553.5|2547.5|2555.3|2549.3|2553.3|2547.3|9
1735611300000|2024-12-31 02:15:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|3
1735611600000|2024-12-31 02:20:00|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1735611900000|2024-12-31 02:25:00|2553.8|2547.8|2554.5|2548.5|2554.5|2548.5|2553.8|2547.8|4
1735612200000|2024-12-31 02:30:00|2554.8|2548.8|2556.5|2550.5|2557|2551|2554.8|2548.8|22
1735612500000|2024-12-31 02:35:00|2556.8|2550.8|2556.3|2550.3|2557.3|2551.3|2556.3|2550.3|18
1735612800000|2024-12-31 02:40:00|2556.5|2550.5|2556.3|2550.3|2557|2551|2556|2550|12
1735613100000|2024-12-31 02:45:00|2556|2550|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|8
1735613400000|2024-12-31 02:50:00|2556.5|2550.5|2555.5|2549.5|2556.8|2550.8|2555.5|2549.5|24
1735613700000|2024-12-31 02:55:00|2556|2550|2554.8|2548.8|2556|2550|2554.8|2548.8|5
1735614000000|2024-12-31 03:00:00|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554|2548|18
1735614300000|2024-12-31 03:05:00|2555|2549|2553.3|2547.3|2555|2549|2553.3|2547.3|18
1735614600000|2024-12-31 03:10:00|2552.5|2546.5|2553.8|2547.8|2554.3|2548.3|2552.3|2546.3|23
1735614900000|2024-12-31 03:15:00|2554|2548|2555.5|2549.5|2555.5|2549.5|2554|2548|11
1735615200000|2024-12-31 03:20:00|2555.3|2549.3|2557.3|2551.3|2557.5|2551.5|2554.8|2548.8|26
1735615500000|2024-12-31 03:25:00|2557.5|2551.5|2558|2549|2558.8|2552.5|2557.3|2549|17
1735615800000|2024-12-31 03:30:00|2557.8|2548.8|2555.8|2549.8|2557.8|2550.3|2555.5|2548.8|6
1735616100000|2024-12-31 03:35:00|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|6
1735616400000|2024-12-31 03:40:00|2555|2549|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|5
1735616700000|2024-12-31 03:45:00|2555.3|2549.3|2553.8|2547.8|2555.3|2549.3|2553.5|2547.5|11
1735617000000|2024-12-31 03:50:00|2554|2548|2554|2548|2554.3|2548.3|2553.8|2547.8|7
1735617300000|2024-12-31 03:55:00|2554.3|2548.3|2554.8|2548.8|2555|2549|2554|2548|33
1735617600000|2024-12-31 04:00:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|10
1735617900000|2024-12-31 04:05:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|12
1735618200000|2024-12-31 04:10:00|2556|2550|2555.8|2549.8|2556|2550|2555.3|2549.3|8
1735618500000|2024-12-31 04:15:00|2556|2550|2555.5|2549.5|2556.3|2550.3|2554.5|2548.5|18
1735618800000|2024-12-31 04:20:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1735619100000|2024-12-31 04:25:00|2555.8|2549.8|2555.5|2549.5|2556|2550|2555|2549|8
1735619400000|2024-12-31 04:30:00|2555.8|2549.8|2555.5|2549.5|2556|2550|2555.5|2549.5|4
1735619700000|2024-12-31 04:35:00|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1735620300000|2024-12-31 04:45:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1735620600000|2024-12-31 04:50:00|2555.8|2549.8|2556|2550|2556|2550|2555.5|2549.5|4
1735620900000|2024-12-31 04:55:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1735621200000|2024-12-31 05:00:00|2555.5|2549.5|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|5
1735621500000|2024-12-31 05:05:00|2556.8|2550.8|2556.3|2550.3|2557|2551|2556.3|2550.3|5
1735621800000|2024-12-31 05:10:00|2556.5|2550.5|2555.8|2549.8|2556.5|2550.5|2555.8|2549.8|6
1735622100000|2024-12-31 05:15:00|2556|2550|2556.3|2550.3|2556.8|2550.8|2556|2550|6
1735622400000|2024-12-31 05:20:00|2556|2550|2555.8|2549.8|2556|2550|2555.5|2549.5|8
1735622700000|2024-12-31 05:25:00|2555.5|2549.5|2557|2548|2557|2549.5|2555.5|2548|2
1735623000000|2024-12-31 05:30:00|2556.8|2547.8|2555.8|2549.8|2557.3|2550|2555|2547|28
1735623300000|2024-12-31 05:35:00|2555.5|2549.5|2555|2549|2555.5|2549.5|2554.8|2548.8|15
1735623600000|2024-12-31 05:40:00|2554.8|2548.8|2556|2550|2556|2550|2554.8|2548.8|16
1735623900000|2024-12-31 05:45:00|2555.8|2549.8|2555.5|2549.5|2556|2550|2554.8|2548.8|18
1735624200000|2024-12-31 05:50:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.3|2548.3|19
1735624500000|2024-12-31 05:55:00|2554.5|2548.5|2553|2547|2554.5|2548.5|2552.8|2546.8|20
1735624800000|2024-12-31 06:00:00|2552.8|2546.8|2556.8|2550.8|2556.8|2550.8|2552.8|2546.8|40
1735625100000|2024-12-31 06:05:00|2557|2551|2559|2553|2559.5|2553.5|2556.5|2550.5|65
1735625400000|2024-12-31 06:10:00|2558.8|2552.8|2558.5|2552.5|2559.8|2553.8|2558.5|2552.5|50
1735625700000|2024-12-31 06:15:00|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2556.5|2550.5|45
1735626000000|2024-12-31 06:20:00|2558|2552|2557.5|2551.5|2558.5|2552.5|2557.5|2551.5|34
1735626300000|2024-12-31 06:25:00|2557.8|2551.8|2555.8|2549.8|2557.8|2551.8|2554.8|2548.8|26
1735626600000|2024-12-31 06:30:00|2556|2550|2554.3|2548.3|2556.8|2550.8|2554|2548|38
1735626900000|2024-12-31 06:35:00|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|12
1735627200000|2024-12-31 06:40:00|2555|2549|2555.8|2549.8|2556|2550|2555|2549|8
1735627500000|2024-12-31 06:45:00|2556|2550|2555.3|2549.3|2556.8|2550.8|2555|2549|11
1735627800000|2024-12-31 06:50:00|2555.8|2549.8|2554.8|2548.8|2555.8|2549.8|2554|2548|20
1735628100000|2024-12-31 06:55:00|2554.5|2548.5|2554.8|2545.8|2555.5|2548.5|2553.8|2545.8|9
1735628400000|2024-12-31 07:00:00|2555.3|2546.3|2554.3|2548.3|2556.5|2548.8|2553.3|2546.3|16
1735628700000|2024-12-31 07:05:00|2554|2548|2553.5|2547.5|2554.3|2548.3|2553.3|2547.3|10
1735629000000|2024-12-31 07:10:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1735629300000|2024-12-31 07:15:00|2553|2547|2553.3|2547.3|2553.5|2547.5|2553|2547|6
1735629600000|2024-12-31 07:20:00|2553|2547|2554|2548|2554|2548|2553|2547|9
1735629900000|2024-12-31 07:25:00|2553.8|2547.8|2557|2551|2557|2551|2553.5|2547.5|14
1735630200000|2024-12-31 07:30:00|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|7
1735630500000|2024-12-31 07:35:00|2557.3|2551.3|2555|2549|2557.3|2551.3|2555|2549|9
1735630800000|2024-12-31 07:40:00|2555.3|2549.3|2555.5|2549.5|2556|2550|2555|2549|12
1735631100000|2024-12-31 07:45:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|5
1735631400000|2024-12-31 07:50:00|2554.5|2548.5|2555|2549|2555.3|2549.3|2554.5|2548.5|5
1735631700000|2024-12-31 07:55:00|2554.8|2548.8|2557.1|2551.1|2557.1|2551.1|2554.5|2548.5|24
1735632000000|2024-12-31 08:00:00|2558.4|2552.4|2558.8|2552.8|2559.8|2553.8|2553|2547|62
1735632300000|2024-12-31 08:05:00|2559|2553|2558.8|2552.8|2559.3|2553.3|2557.5|2551.5|21
1735632600000|2024-12-31 08:10:00|2559|2553|2557.9|2551.9|2559.3|2553.3|2557|2551|33
1735632900000|2024-12-31 08:15:00|2558|2552|2558.3|2552.3|2559|2553|2555.8|2549.8|35
1735633200000|2024-12-31 08:20:00|2558.5|2552.5|2563.1|2557.1|2564.5|2558.5|2558.3|2552.3|54
1735633500000|2024-12-31 08:25:00|2563.3|2557.3|2562.3|2556.3|2563.5|2557.5|2561.3|2555.3|56
1735633800000|2024-12-31 08:30:00|2562|2556|2558|2552|2562.8|2556.8|2558|2552|66
1735634100000|2024-12-31 08:35:00|2557.8|2551.8|2558.6|2552.6|2560.3|2554.3|2557.4|2551.4|42
1735634400000|2024-12-31 08:40:00|2558.9|2552.9|2558.3|2552.3|2558.9|2552.9|2557.5|2551.5|16
1735634700000|2024-12-31 08:45:00|2558|2552|2554.3|2548.3|2558|2552|2552.5|2546.5|58
1735635000000|2024-12-31 08:50:00|2554|2548|2554|2548|2554.8|2548.8|2553.5|2547.5|38
1735635300000|2024-12-31 08:55:00|2554.3|2548.3|2558.3|2552.3|2559|2553|2554|2548|39
1735635600000|2024-12-31 09:00:00|2558.5|2552.5|2556.5|2550.5|2559|2553|2554.8|2548.8|57
1735635900000|2024-12-31 09:05:00|2556.3|2550.3|2557.5|2551.5|2557.8|2551.8|2556|2550|42
1735636200000|2024-12-31 09:10:00|2557.8|2551.8|2557.3|2551.3|2559.3|2553.3|2556.5|2550.5|45
1735636500000|2024-12-31 09:15:00|2557|2551|2554.5|2548.5|2557|2551|2554|2548|28
1735636800000|2024-12-31 09:20:00|2554.8|2548.8|2553.3|2547.3|2555|2549|2553.3|2547.3|17
1735637100000|2024-12-31 09:25:00|2553.5|2547.5|2554.5|2548.5|2554.8|2548.8|2553.3|2547.3|18
1735637400000|2024-12-31 09:30:00|2554.8|2548.8|2557.3|2551.3|2557.5|2551.5|2554.3|2548.3|37
1735637700000|2024-12-31 09:35:00|2557|2551|2555.3|2549.3|2557.3|2551.3|2554.8|2548.8|28
1735638000000|2024-12-31 09:40:00|2555|2549|2555.3|2549.3|2555.8|2549.8|2554.8|2548.8|23
1735638300000|2024-12-31 09:45:00|2555|2549|2554|2548|2555.3|2549.3|2554|2548|22
1735638600000|2024-12-31 09:50:00|2553.8|2547.8|2554.8|2548.8|2555.5|2549.5|2553.3|2547.3|30
1735638900000|2024-12-31 09:55:00|2554.5|2548.5|2555|2549|2555.5|2549.5|2553.8|2547.8|14
1735639200000|2024-12-31 10:00:00|2554.8|2548.8|2551.8|2545.8|2554.8|2548.8|2551.5|2545.5|28
1735639500000|2024-12-31 10:05:00|2551.5|2545.5|2551.3|2545.3|2551.8|2545.8|2551|2545|16
1735639800000|2024-12-31 10:10:00|2551|2545|2553.5|2547.5|2553.8|2547.8|2551|2545|39
1735640100000|2024-12-31 10:15:00|2553.3|2547.3|2551.8|2545.8|2553.8|2547.8|2551.3|2545.3|31
1735640400000|2024-12-31 10:20:00|2552|2546|2551.8|2545.8|2552.3|2546.3|2551.5|2545.5|8
1735640700000|2024-12-31 10:25:00|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.8|2544.8|23
1735641000000|2024-12-31 10:30:00|2551|2545|2550.3|2544.3|2551.3|2545.3|2549.8|2543.8|17
1735641300000|2024-12-31 10:35:00|2550.5|2544.5|2552.8|2546.8|2552.8|2546.8|2549.8|2543.8|25
1735641600000|2024-12-31 10:40:00|2552.5|2546.5|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|17
1735641900000|2024-12-31 10:45:00|2551.5|2545.5|2551.5|2545.5|2552|2546|2550|2544|24
1735642200000|2024-12-31 10:50:00|2551.8|2545.8|2553.5|2547.5|2554|2548|2551.5|2545.5|40
1735642500000|2024-12-31 10:55:00|2553.8|2547.8|2554.5|2548.5|2555.5|2549.5|2553.3|2547.3|41
1735642800000|2024-12-31 11:00:00|2554.8|2548.8|2556.3|2550.3|2557.3|2551.3|2553.5|2547.5|38
1735643100000|2024-12-31 11:05:00|2556.5|2550.5|2555.5|2549.5|2557.5|2551.5|2555.5|2549.5|22
1735643400000|2024-12-31 11:10:00|2555.8|2549.8|2554.3|2548.3|2557.3|2551.3|2554.3|2548.3|27
1735643700000|2024-12-31 11:15:00|2554.5|2548.5|2549.3|2543.3|2555.3|2549.3|2549.3|2543.3|43
1735644000000|2024-12-31 11:20:00|2549.5|2543.5|2552|2546|2552.3|2546.3|2549.5|2543.5|26
1735644300000|2024-12-31 11:25:00|2552.3|2546.3|2549.8|2543.8|2553.5|2547.5|2549.5|2543.5|41
1735644600000|2024-12-31 11:30:00|2549.5|2543.5|2552.3|2546.3|2552.8|2546.8|2549.3|2543.3|40
1735644900000|2024-12-31 11:35:00|2552|2546|2553.3|2547.3|2553.5|2547.5|2552|2546|20
1735645200000|2024-12-31 11:40:00|2553|2547|2551.8|2545.8|2553.3|2547.3|2550.5|2544.5|16
1735645500000|2024-12-31 11:45:00|2552|2546|2551.5|2545.5|2552|2546|2551|2545|18
1735645800000|2024-12-31 11:50:00|2551.8|2545.8|2551.3|2545.3|2552.3|2546.3|2550.8|2544.8|15
1735646100000|2024-12-31 11:55:00|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2550.8|2544.8|20
1735646400000|2024-12-31 12:00:00|2551.5|2545.5|2551.8|2545.8|2553|2547|2551.5|2545.5|17
1735646700000|2024-12-31 12:05:00|2552|2546|2552.3|2546.3|2552.8|2546.8|2551.8|2545.8|12
1735647000000|2024-12-31 12:10:00|2552.5|2546.5|2552.3|2546.3|2553.5|2547.5|2552.3|2546.3|21
1735647300000|2024-12-31 12:15:00|2551.8|2545.8|2549.6|2543.6|2552.3|2546.3|2549.6|2543.6|16
1735647600000|2024-12-31 12:20:00|2549.9|2543.9|2551.5|2545.5|2551.5|2545.5|2549.8|2543.8|13
1735647900000|2024-12-31 12:25:00|2551.8|2545.8|2551.8|2545.8|2552.5|2546.5|2551.3|2545.3|25
1735648200000|2024-12-31 12:30:00|2552|2546|2550|2544|2552.3|2546.3|2549.5|2543.5|42
1735648500000|2024-12-31 12:35:00|2549.8|2543.8|2550.8|2544.8|2550.8|2544.8|2549.8|2543.8|19
1735648800000|2024-12-31 12:40:00|2550.5|2544.5|2550|2544|2552.5|2546.5|2550|2544|23
1735649100000|2024-12-31 12:45:00|2549.8|2543.8|2549.8|2543.8|2551|2545|2549.8|2543.8|42
1735649400000|2024-12-31 12:50:00|2549.5|2543.5|2545.5|2539.5|2549.5|2543.5|2545|2539|49
1735649700000|2024-12-31 12:55:00|2545.8|2539.8|2542.8|2536.8|2545.8|2539.8|2541.8|2535.8|90
1735650000000|2024-12-31 13:00:00|2543|2537|2541.5|2535.5|2544|2538|2541|2535|74
1735650300000|2024-12-31 13:05:00|2541.3|2535.3|2545|2539|2545.5|2539.5|2541.3|2535.3|62
1735650600000|2024-12-31 13:10:00|2544.8|2538.8|2544.8|2538.8|2545.5|2539.5|2543.5|2537.5|49
1735650900000|2024-12-31 13:15:00|2545|2539|2542.8|2536.8|2545.3|2539.3|2542.3|2536.3|33
1735651200000|2024-12-31 13:20:00|2543|2537|2542.5|2536.5|2543.5|2537.5|2541.8|2535.8|47
1735651500000|2024-12-31 13:25:00|2542.8|2536.8|2543|2537|2544|2538|2542|2536|37
1735651800000|2024-12-31 13:30:00|2542.8|2536.8|2544.3|2538.3|2544.5|2538.5|2542.8|2536.8|30
1735652100000|2024-12-31 13:35:00|2544|2538|2546.5|2540.5|2546.5|2540.5|2543.8|2537.8|20
1735652400000|2024-12-31 13:40:00|2546.3|2540.3|2543.5|2537.5|2546.3|2540.3|2541.8|2535.8|54
1735652700000|2024-12-31 13:45:00|2543.3|2537.3|2545.5|2539.5|2545.8|2539.8|2542.5|2536.5|48
1735653000000|2024-12-31 13:50:00|2545.8|2539.8|2550.3|2544.3|2551|2545|2545.8|2539.8|45
1735653300000|2024-12-31 13:55:00|2550|2544|2550.5|2544.5|2553.8|2547.8|2550|2544|47
1735653600000|2024-12-31 14:00:00|2550.8|2544.8|2550|2544|2551|2545|2549.5|2543.5|61
1735653900000|2024-12-31 14:05:00|2550.3|2544.3|2554|2548|2557|2551|2550.3|2544.3|139
1735654200000|2024-12-31 14:10:00|2553.8|2547.8|2551.8|2545.8|2554|2548|2550.3|2544.3|54
1735654500000|2024-12-31 14:15:00|2551.5|2545.5|2551|2545|2552.3|2546.3|2550.5|2544.5|51
1735654800000|2024-12-31 14:20:00|2551.3|2545.3|2550.3|2544.3|2551.8|2545.8|2549.3|2543.3|45
1735655100000|2024-12-31 14:25:00|2550|2544|2554|2548|2554|2548|2550|2544|52
1735655400000|2024-12-31 14:30:00|2554.3|2548.3|2552.8|2546.8|2554.8|2548.8|2552.8|2546.8|34
1735655700000|2024-12-31 14:35:00|2553|2547|2553.5|2547.5|2553.8|2547.8|2552.5|2546.5|44
1735656000000|2024-12-31 14:40:00|2553.8|2547.8|2553.3|2547.3|2553.8|2547.8|2552.8|2546.8|33
1735656300000|2024-12-31 14:45:00|2553|2547|2553.5|2547.5|2554.5|2548.5|2552.5|2546.5|39
1735656600000|2024-12-31 14:50:00|2553.8|2547.8|2555|2549|2555.5|2549.5|2553.5|2547.5|17
1735656900000|2024-12-31 14:55:00|2555.3|2549.3|2556.3|2550.3|2557.5|2551.5|2555|2549|22
1735657200000|2024-12-31 15:00:00|2556|2550|2558.5|2552.5|2559.8|2553.8|2555.3|2549.3|25
1735657500000|2024-12-31 15:05:00|2558.3|2552.3|2560.3|2554.3|2560.5|2554.5|2558|2552|22
1735657800000|2024-12-31 15:10:00|2560|2554|2560.8|2554.8|2561|2555|2559.5|2553.5|21
1735658100000|2024-12-31 15:15:00|2560.5|2554.5|2561.3|2555.3|2561.5|2555.5|2560|2554|16
1735658400000|2024-12-31 15:20:00|2561|2555|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|5
1735658700000|2024-12-31 15:25:00|2560.8|2554.8|2560.3|2554.3|2561.3|2555.3|2560.3|2554.3|13
1735659000000|2024-12-31 15:30:00|2560.5|2554.5|2559.8|2553.8|2561|2555|2559.8|2553.8|16
1735659300000|2024-12-31 15:35:00|2560|2554|2560.8|2554.8|2561.5|2555.5|2559.8|2553.8|15
1735659600000|2024-12-31 15:40:00|2561|2555|2559.3|2553.3|2561.8|2555.8|2559|2553|27
1735659900000|2024-12-31 15:45:00|2559.5|2553.5|2560|2554|2560.5|2554.5|2559.3|2553.3|15
1735660200000|2024-12-31 15:50:00|2559.8|2553.8|2559.5|2553.5|2560|2554|2559.3|2553.3|23
1735660500000|2024-12-31 15:55:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2557.8|2551.8|11
1735660800000|2024-12-31 16:00:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2557|2551|17
1735661100000|2024-12-31 16:05:00|2557.8|2551.8|2558.3|2552.3|2558.5|2552.5|2557.5|2551.5|18
1735661400000|2024-12-31 16:10:00|2558|2552|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|6
1735661700000|2024-12-31 16:15:00|2558|2552|2558|2552|2558.3|2552.3|2557.5|2551.5|7
1735662000000|2024-12-31 16:20:00|2558.3|2552.3|2558.3|2552.3|2559|2553|2557.8|2551.8|20
1735662300000|2024-12-31 16:25:00|2558.5|2552.5|2558.3|2552.3|2558.8|2552.8|2558|2552|18
1735662600000|2024-12-31 16:30:00|2558|2552|2559.8|2553.8|2559.8|2553.8|2557.8|2551.8|14
1735662900000|2024-12-31 16:35:00|2560|2554|2558|2552|2560|2554|2558|2552|22
1735663200000|2024-12-31 16:40:00|2557.8|2551.8|2557|2551|2557.8|2551.8|2555.8|2549.8|24
1735663500000|2024-12-31 16:45:00|2556.8|2550.8|2557|2551|2557|2551|2556.5|2550.5|6
1735663800000|2024-12-31 16:50:00|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|18
1735664100000|2024-12-31 16:55:00|2557.3|2551.3|2556|2550|2557.3|2551.3|2555.5|2549.5|21
1735664400000|2024-12-31 17:00:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1735664700000|2024-12-31 17:05:00|2555.3|2549.3|2554.5|2548.5|2556|2550|2554.5|2548.5|8
1735665300000|2024-12-31 17:15:00|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1735665600000|2024-12-31 17:20:00|2555.3|2549.3|2555.8|2549.8|2556.3|2550.3|2555.3|2549.3|6
1735665900000|2024-12-31 17:25:00|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1735666200000|2024-12-31 17:30:00|2555.5|2549.5|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|3
1735666500000|2024-12-31 17:35:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.3|2549.3|13
1735666800000|2024-12-31 17:40:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2555.5|2549.5|20
1735667100000|2024-12-31 17:45:00|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.3|2550.3|27
1735667400000|2024-12-31 17:50:00|2557|2551|2557.5|2551.5|2558.3|2552.3|2557|2551|11
1735667700000|2024-12-31 17:55:00|2557.8|2551.8|2557.4|2551.4|2558.3|2552.3|2556.1|2550.1|15
1735668000000|2024-12-31 18:00:00|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|8
1735668300000|2024-12-31 18:05:00|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1735668600000|2024-12-31 18:10:00|2556.5|2550.5|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|14
1735668900000|2024-12-31 18:15:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2556|2550|8
1735669500000|2024-12-31 18:25:00|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556|2550|5
1735669800000|2024-12-31 18:30:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2556|2550|3
1735670100000|2024-12-31 18:35:00|2556|2550|2557|2551|2557|2551|2556|2550|9
1735670400000|2024-12-31 18:40:00|2556.5|2550.5|2558.4|2552.4|2558.4|2552.4|2556.5|2550.5|5
1735670700000|2024-12-31 18:45:00|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.3|2551.3|6
1735671000000|2024-12-31 18:50:00|2557.3|2551.3|2557.6|2551.6|2558.6|2552.6|2557|2551|24
1735671300000|2024-12-31 18:55:00|2557.3|2551.3|2561.8|2546.8|2561.8|2551.3|2557.3|2546.8|2
1735779600000|2025-01-02 01:00:00|2561.1|2555.1|2568.9|2562.9|2569.1|2563.1|2560.6|2554.6|122
1735779900000|2025-01-02 01:05:00|2568.4|2562.4|2567|2561|2569.8|2563.8|2565.4|2559.4|97
1735780200000|2025-01-02 01:10:00|2566.8|2560.8|2564.5|2558.5|2567.5|2561.5|2563.8|2557.8|79
1735780500000|2025-01-02 01:15:00|2564.8|2558.8|2565.5|2559.5|2567.3|2561.3|2564.5|2558.5|68
1735780800000|2025-01-02 01:20:00|2565.3|2559.3|2566.8|2560.8|2568.8|2562.8|2564.3|2558.3|77
1735781100000|2025-01-02 01:25:00|2566.5|2560.5|2567|2561|2567|2561|2565.3|2559.3|26
1735781400000|2025-01-02 01:30:00|2567.3|2561.3|2567|2561|2567.8|2561.8|2565.5|2559.5|47
1735781700000|2025-01-02 01:35:00|2566.8|2560.8|2565.8|2559.8|2567.3|2561.3|2565.3|2559.3|34
1735782000000|2025-01-02 01:40:00|2565.5|2559.5|2565.5|2559.5|2566.5|2560.5|2564.3|2558.3|39
1735782300000|2025-01-02 01:45:00|2565.3|2559.3|2560.3|2554.3|2565.3|2559.3|2560.3|2554.3|78
1735782600000|2025-01-02 01:50:00|2560|2554|2561.5|2555.5|2562.8|2556.8|2559.5|2553.5|58
1735782900000|2025-01-02 01:55:00|2561.3|2555.3|2560.8|2554.8|2562.3|2556.3|2560.3|2554.3|51
1735783200000|2025-01-02 02:00:00|2561|2555|2561.5|2555.5|2562.3|2556.3|2559.8|2553.8|56
1735783500000|2025-01-02 02:05:00|2561.3|2555.3|2564.8|2558.8|2566.3|2560.3|2561.3|2555.3|62
1735783800000|2025-01-02 02:10:00|2564.5|2558.5|2563.5|2557.5|2565|2559|2563.3|2557.3|53
1735784100000|2025-01-02 02:15:00|2563.3|2557.3|2564|2558|2564.3|2558.3|2563.3|2557.3|5
1735784400000|2025-01-02 02:20:00|2563.8|2557.8|2563.5|2557.5|2564|2558|2563.5|2557.5|14
1735784700000|2025-01-02 02:25:00|2563.8|2557.8|2564|2558|2564.3|2558.3|2563.5|2557.5|13
1735785000000|2025-01-02 02:30:00|2563.8|2557.8|2564|2558|2564.8|2558.8|2563.8|2557.8|22
1735785300000|2025-01-02 02:35:00|2564.3|2558.3|2564.8|2558.8|2565.3|2559.3|2563.8|2557.8|22
1735785600000|2025-01-02 02:40:00|2564.5|2558.5|2564.5|2558.5|2565.3|2559.3|2562.8|2556.8|18
1735785900000|2025-01-02 02:45:00|2564.8|2558.8|2565.8|2559.8|2565.8|2559.8|2564.5|2558.5|17
1735786200000|2025-01-02 02:50:00|2566|2560|2566|2560|2567|2561|2565.8|2559.8|27
1735786500000|2025-01-02 02:55:00|2566.3|2560.3|2567|2561|2568|2562|2566|2560|29
1735786800000|2025-01-02 03:00:00|2567.3|2561.3|2568.5|2562.5|2568.5|2562.5|2567|2561|32
1735787100000|2025-01-02 03:05:00|2568.3|2562.3|2569.5|2563.5|2569.5|2563.5|2566.5|2560.5|34
1735787400000|2025-01-02 03:10:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569|2563|13
1735787700000|2025-01-02 03:15:00|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2568.5|2562.5|22
1735788000000|2025-01-02 03:20:00|2569.5|2563.5|2571.3|2565.3|2571.3|2565.3|2569.5|2563.5|9
1735788300000|2025-01-02 03:25:00|2571|2565|2571.8|2562.8|2572|2565|2569.5|2562.5|29
1735788600000|2025-01-02 03:30:00|2571.5|2562.5|2567.8|2561.8|2571.5|2563.8|2567|2561|26
1735788900000|2025-01-02 03:35:00|2568|2562|2566.3|2560.3|2568.5|2562.5|2566.3|2560.3|30
1735789200000|2025-01-02 03:40:00|2566|2560|2565|2559|2566|2560|2564.8|2558.8|14
1735789500000|2025-01-02 03:45:00|2565.3|2559.3|2565.5|2559.5|2566.3|2560.3|2564.8|2558.8|14
1735789800000|2025-01-02 03:50:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565|2559|6
1735790100000|2025-01-02 03:55:00|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2565|2559|12
1735790400000|2025-01-02 04:00:00|2566.8|2560.8|2567|2561|2567.8|2561.8|2566.5|2560.5|13
1735790700000|2025-01-02 04:05:00|2567.3|2561.3|2568.8|2562.8|2568.8|2562.8|2567|2561|9
1735791000000|2025-01-02 04:10:00|2568.5|2562.5|2570|2564|2570|2564|2568.5|2562.5|9
1735791300000|2025-01-02 04:15:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.3|2563.3|4
1735791600000|2025-01-02 04:20:00|2569.3|2563.3|2568|2562|2569.5|2563.5|2568|2562|12
1735791900000|2025-01-02 04:25:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2567.3|2561.3|8
1735792200000|2025-01-02 04:30:00|2567.8|2561.8|2567.5|2561.5|2568|2562|2567.3|2561.3|8
1735792500000|2025-01-02 04:35:00|2567.8|2561.8|2567.8|2561.8|2568|2562|2567.8|2561.8|9
1735792800000|2025-01-02 04:40:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2566.8|2560.8|11
1735793100000|2025-01-02 04:45:00|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1735793400000|2025-01-02 04:50:00|2567.5|2561.5|2568|2562|2568.3|2562.3|2567.5|2561.5|7
1735793700000|2025-01-02 04:55:00|2567.8|2561.8|2568|2562|2568|2562|2567.8|2561.8|4
1735794000000|2025-01-02 05:00:00|2568.3|2562.3|2570.5|2564.5|2571|2565|2568|2562|14
1735794300000|2025-01-02 05:05:00|2570.3|2564.3|2568.8|2562.8|2570.3|2564.3|2568.8|2562.8|11
1735794600000|2025-01-02 05:10:00|2569|2563|2567.5|2561.5|2569|2563|2567|2561|10
1735794900000|2025-01-02 05:15:00|2567.8|2561.8|2568.5|2562.5|2568.5|2562.5|2567.5|2561.5|14
1735795200000|2025-01-02 05:20:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|6
1735795500000|2025-01-02 05:25:00|2568.8|2562.8|2571.5|2562.5|2571.5|2562.8|2568.5|2561|8
1735795800000|2025-01-02 05:30:00|2571|2562|2571|2565|2571.5|2565|2569|2560|31
1735796100000|2025-01-02 05:35:00|2570.8|2564.8|2570.8|2564.8|2571.3|2565.3|2569.8|2563.8|26
1735796400000|2025-01-02 05:40:00|2571|2565|2569.5|2563.5|2571|2565|2569.5|2563.5|17
1735796700000|2025-01-02 05:45:00|2569.8|2563.8|2568.3|2562.3|2569.8|2563.8|2567.5|2561.5|36
1735797000000|2025-01-02 05:50:00|2568.5|2562.5|2568.8|2562.8|2569.3|2563.3|2568.5|2562.5|10
1735797300000|2025-01-02 05:55:00|2568.5|2562.5|2570.3|2564.3|2570.8|2564.8|2568.5|2562.5|22
1735797600000|2025-01-02 06:00:00|2570|2564|2571.5|2565.5|2571.8|2565.8|2570|2564|44
1735797900000|2025-01-02 06:05:00|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|30
1735798200000|2025-01-02 06:10:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2570.5|2564.5|16
1735798500000|2025-01-02 06:15:00|2571.3|2565.3|2570|2564|2571.3|2565.3|2569.5|2563.5|25
1735798800000|2025-01-02 06:20:00|2570.3|2564.3|2569|2563|2570.3|2564.3|2569|2563|21
1735799100000|2025-01-02 06:25:00|2569.3|2563.3|2570.5|2564.5|2570.8|2564.8|2569.3|2563.3|12
1735799400000|2025-01-02 06:30:00|2570.3|2564.3|2568.5|2562.5|2570.5|2564.5|2568.5|2562.5|24
1735799700000|2025-01-02 06:35:00|2568.8|2562.8|2569.3|2563.3|2569.5|2563.5|2568|2562|26
1735800000000|2025-01-02 06:40:00|2569|2563|2571.5|2565.5|2571.5|2565.5|2569|2563|23
1735800300000|2025-01-02 06:45:00|2571.3|2565.3|2573.5|2567.5|2573.8|2567.8|2571.3|2565.3|57
1735800600000|2025-01-02 06:50:00|2573.8|2567.8|2574.3|2568.3|2574.8|2568.8|2572.8|2566.8|34
1735800900000|2025-01-02 06:55:00|2574|2568|2575.5|2566.5|2575.5|2568.8|2573.3|2565.3|47
1735801200000|2025-01-02 07:00:00|2575.8|2566.8|2572|2566|2575.8|2568.3|2572|2565.8|40
1735801500000|2025-01-02 07:05:00|2572.3|2566.3|2573.5|2567.5|2573.5|2567.5|2572.3|2566.3|18
1735801800000|2025-01-02 07:10:00|2573.3|2567.3|2574.5|2568.5|2574.8|2568.8|2573.3|2567.3|17
1735802100000|2025-01-02 07:15:00|2574.3|2568.3|2572.8|2566.8|2574.8|2568.8|2571.8|2565.8|20
1735802400000|2025-01-02 07:20:00|2572.5|2566.5|2574.3|2568.3|2574.8|2568.8|2572.3|2566.3|26
1735802700000|2025-01-02 07:25:00|2574|2568|2570.5|2564.5|2575|2569|2570.5|2564.5|30
1735803000000|2025-01-02 07:30:00|2570.8|2564.8|2570|2564|2570.8|2564.8|2566.8|2560.8|34
1735803300000|2025-01-02 07:35:00|2569.8|2563.8|2565.8|2559.8|2570|2564|2565.8|2559.8|38
1735803600000|2025-01-02 07:40:00|2565.5|2559.5|2566.5|2560.5|2567.3|2561.3|2565.5|2559.5|34
1735803900000|2025-01-02 07:45:00|2566.3|2560.3|2568.8|2562.8|2568.8|2562.8|2565.3|2559.3|41
1735804200000|2025-01-02 07:50:00|2568.5|2562.5|2570.5|2564.5|2570.5|2564.5|2567.5|2561.5|39
1735804500000|2025-01-02 07:55:00|2570|2564|2566.3|2560.3|2571.5|2565.5|2566.3|2560.3|58
1735804800000|2025-01-02 08:00:00|2566.5|2560.5|2568.5|2562.5|2570.8|2564.8|2566.5|2560.5|113
1735805100000|2025-01-02 08:05:00|2569|2563|2571.8|2565.8|2573|2567|2568.5|2562.5|77
1735805400000|2025-01-02 08:10:00|2572|2566|2571.5|2565.5|2572.5|2566.5|2570|2564|64
1735805700000|2025-01-02 08:15:00|2571.8|2565.8|2571.5|2565.5|2572.8|2566.8|2570.8|2564.8|50
1735806000000|2025-01-02 08:20:00|2571.3|2565.3|2572.5|2566.5|2574.5|2568.5|2570.5|2564.5|78
1735806300000|2025-01-02 08:25:00|2572.3|2566.3|2572.8|2566.8|2573|2567|2571|2565|57
1735806600000|2025-01-02 08:30:00|2573|2567|2571.3|2565.3|2573.8|2567.8|2569.8|2563.8|69
1735806900000|2025-01-02 08:35:00|2571|2565|2570.5|2564.5|2572.8|2566.8|2569.5|2563.5|44
1735807200000|2025-01-02 08:40:00|2570.8|2564.8|2570.8|2564.8|2571.5|2565.5|2569.5|2563.5|42
1735807500000|2025-01-02 08:45:00|2571|2565|2573.3|2567.3|2574.3|2568.3|2571|2565|51
1735807800000|2025-01-02 08:50:00|2573.5|2567.5|2572.5|2566.5|2574|2568|2572.3|2566.3|24
1735808100000|2025-01-02 08:55:00|2572.3|2566.3|2573.8|2567.8|2574|2568|2571.8|2565.8|44
1735808400000|2025-01-02 09:00:00|2574|2568|2575.3|2569.3|2576.8|2570.8|2572|2566|115
1735808700000|2025-01-02 09:05:00|2575|2569|2575.5|2569.5|2576.8|2570.8|2573.5|2567.5|74
1735809000000|2025-01-02 09:10:00|2575.8|2569.8|2572.3|2566.3|2576|2570|2571.8|2565.8|60
1735809300000|2025-01-02 09:15:00|2572.5|2566.5|2575.5|2569.5|2575.5|2569.5|2572.5|2566.5|38
1735809600000|2025-01-02 09:20:00|2575.8|2569.8|2575.8|2569.8|2576.8|2570.8|2575.3|2569.3|41
1735809900000|2025-01-02 09:25:00|2575.5|2569.5|2575.5|2569.5|2576|2570|2574.5|2568.5|24
1735810200000|2025-01-02 09:30:00|2575.8|2569.8|2574|2568|2577.3|2571.3|2573.5|2567.5|40
1735810500000|2025-01-02 09:35:00|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2569.5|2563.5|43
1735810800000|2025-01-02 09:40:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2570.8|2564.8|21
1735811100000|2025-01-02 09:45:00|2571.8|2565.8|2570|2564|2571.8|2565.8|2567.5|2561.5|66
1735811400000|2025-01-02 09:50:00|2570.3|2564.3|2567.5|2561.5|2570.3|2564.3|2567.3|2561.3|49
1735811700000|2025-01-02 09:55:00|2567.8|2561.8|2568.8|2562.8|2568.8|2562.8|2566.8|2560.8|33
1735812000000|2025-01-02 10:00:00|2569|2563|2569.8|2563.8|2570.8|2564.8|2569|2563|47
1735812300000|2025-01-02 10:05:00|2570|2564|2570|2564|2570.5|2564.5|2569.3|2563.3|34
1735812600000|2025-01-02 10:10:00|2569.3|2563.3|2569.3|2563.3|2570.8|2564.8|2568.8|2562.8|42
1735812900000|2025-01-02 10:15:00|2569.5|2563.5|2569.8|2563.8|2570.3|2564.3|2567.8|2561.8|40
1735813200000|2025-01-02 10:20:00|2569.5|2563.5|2569.3|2563.3|2570.5|2564.5|2568.8|2562.8|22
1735813500000|2025-01-02 10:25:00|2569.5|2563.5|2568|2562|2569.5|2563.5|2567.3|2561.3|42
1735813800000|2025-01-02 10:30:00|2567.8|2561.8|2568|2562|2568|2562|2565.8|2559.8|39
1735814100000|2025-01-02 10:35:00|2567.8|2561.8|2567.5|2561.5|2568.5|2562.5|2566.8|2560.8|32
1735814400000|2025-01-02 10:40:00|2567.3|2561.3|2568|2562|2568.8|2562.8|2567|2561|25
1735814700000|2025-01-02 10:45:00|2567.8|2561.8|2565.3|2559.3|2567.8|2561.8|2564.5|2558.5|32
1735815000000|2025-01-02 10:50:00|2565|2559|2566|2560|2566.5|2560.5|2564|2558|49
1735815300000|2025-01-02 10:55:00|2565.8|2559.8|2562.8|2556.8|2565.8|2559.8|2562|2556|50
1735815600000|2025-01-02 11:00:00|2563|2557|2562.5|2556.5|2564.3|2558.3|2561.3|2555.3|57
1735815900000|2025-01-02 11:05:00|2562.3|2556.3|2563.8|2557.8|2563.8|2557.8|2561.5|2555.5|52
1735816200000|2025-01-02 11:10:00|2564.5|2558.5|2563.3|2557.3|2565|2559|2562.5|2556.5|36
1735816500000|2025-01-02 11:15:00|2563.5|2557.5|2564.8|2558.8|2566.5|2560.5|2563.3|2557.3|43
1735816800000|2025-01-02 11:20:00|2565|2559|2566.5|2560.5|2566.8|2560.8|2565|2559|33
1735817100000|2025-01-02 11:25:00|2566.3|2560.3|2565.8|2559.8|2566.8|2560.8|2564.5|2558.5|43
1735817400000|2025-01-02 11:30:00|2566|2560|2565|2559|2566.5|2560.5|2564|2558|44
1735817700000|2025-01-02 11:35:00|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2564.8|2558.8|40
1735818000000|2025-01-02 11:40:00|2566.8|2560.8|2567|2561|2567.3|2561.3|2565.5|2559.5|51
1735818300000|2025-01-02 11:45:00|2567.3|2561.3|2568.5|2562.5|2569|2563|2566.3|2560.3|30
1735818600000|2025-01-02 11:50:00|2568.3|2562.3|2566|2560|2568.3|2562.3|2565|2559|39
1735818900000|2025-01-02 11:55:00|2566.3|2560.3|2565|2559|2567|2561|2564.5|2558.5|39
1735819200000|2025-01-02 12:00:00|2565.3|2559.3|2564.5|2558.5|2567|2561|2564.5|2558.5|29
1735819500000|2025-01-02 12:05:00|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|22
1735819800000|2025-01-02 12:10:00|2564|2558|2563.5|2557.5|2564.3|2558.3|2562.5|2556.5|28
1735820100000|2025-01-02 12:15:00|2564|2558|2564|2558|2564|2558|2562.8|2556.8|19
1735820400000|2025-01-02 12:20:00|2563.8|2557.8|2562.8|2556.8|2563.8|2557.8|2562.5|2556.5|14
1735820700000|2025-01-02 12:25:00|2562.5|2556.5|2561.8|2555.8|2564|2558|2561.3|2555.3|31
1735821000000|2025-01-02 12:30:00|2561.5|2555.5|2559|2553|2563|2557|2559|2553|49
1735821300000|2025-01-02 12:35:00|2559.8|2553.8|2561.8|2555.8|2561.8|2555.8|2559.3|2553.3|46
1735821600000|2025-01-02 12:40:00|2562|2556|2562.5|2556.5|2562.8|2556.8|2560.3|2554.3|25
1735821900000|2025-01-02 12:45:00|2562.8|2556.8|2563.3|2557.3|2563.5|2557.5|2562.3|2556.3|15
1735822200000|2025-01-02 12:50:00|2563|2557|2565.3|2559.3|2565.5|2559.5|2562.3|2556.3|35
1735822500000|2025-01-02 12:55:00|2565|2559|2562.8|2556.8|2565.9|2559.9|2561|2555|111
1735822800000|2025-01-02 13:00:00|2562.3|2556.3|2567.3|2561.3|2567.3|2561.3|2561.8|2555.8|157
1735823100000|2025-01-02 13:05:00|2567.5|2561.5|2567.3|2561.3|2568.8|2562.8|2565.5|2559.5|129
1735823400000|2025-01-02 13:10:00|2567.8|2561.8|2565.5|2559.5|2569|2563|2565.3|2559.3|63
1735823700000|2025-01-02 13:15:00|2565.3|2559.3|2564|2558|2566.5|2560.5|2564|2558|60
1735824000000|2025-01-02 13:20:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2561.5|2555.5|41
1735824300000|2025-01-02 13:25:00|2562.8|2556.8|2563|2557|2564.3|2558.3|2562.3|2556.3|21
1735824600000|2025-01-02 13:30:00|2562.8|2556.8|2559|2553|2563|2557|2558.8|2552.8|54
1735824900000|2025-01-02 13:35:00|2558.8|2552.8|2561|2555|2561.3|2555.3|2558.5|2552.5|63
1735825200000|2025-01-02 13:40:00|2560.8|2554.8|2560.8|2554.8|2562.3|2556.3|2559.8|2553.8|39
1735825500000|2025-01-02 13:45:00|2560.5|2554.5|2562|2556|2562.3|2556.3|2560|2554|23
1735825800000|2025-01-02 13:50:00|2561.8|2555.8|2563.5|2557.5|2564.3|2558.3|2560.8|2554.8|36
1735826100000|2025-01-02 13:55:00|2563.8|2557.8|2564.5|2558.5|2565|2559|2563.5|2557.5|14
1735826400000|2025-01-02 14:00:00|2564.3|2558.3|2562.5|2556.5|2564.5|2558.5|2561.5|2555.5|45
1735826700000|2025-01-02 14:05:00|2562.3|2556.3|2563.3|2557.3|2563.5|2557.5|2561.3|2555.3|29
1735827000000|2025-01-02 14:10:00|2563|2557|2563.8|2557.8|2564.5|2558.5|2562.5|2556.5|37
1735827300000|2025-01-02 14:15:00|2563.5|2557.5|2565|2559|2565|2559|2561.8|2555.8|51
1735827600000|2025-01-02 14:20:00|2565.3|2559.3|2562.3|2556.3|2565.3|2559.3|2562.3|2556.3|33
1735827900000|2025-01-02 14:25:00|2562.5|2556.5|2561.8|2555.8|2563.8|2557.8|2561.3|2555.3|49
1735828200000|2025-01-02 14:30:00|2562|2556|2561.8|2555.8|2563.8|2557.8|2561.3|2555.3|34
1735828500000|2025-01-02 14:35:00|2561.5|2555.5|2560.3|2554.3|2562.8|2556.8|2559.3|2553.3|67
1735828800000|2025-01-02 14:40:00|2560|2554|2559|2553|2560|2554|2557.3|2551.3|68
1735829100000|2025-01-02 14:45:00|2559.3|2553.3|2555.8|2549.8|2559.8|2553.8|2555.8|2549.8|65
1735829400000|2025-01-02 14:50:00|2556|2550|2557.3|2551.3|2557.8|2551.8|2555.3|2549.3|75
1735829700000|2025-01-02 14:55:00|2557|2551|2556.5|2550.5|2557.5|2551.5|2556.3|2550.3|66
1735830000000|2025-01-02 15:00:00|2556.8|2550.8|2555.8|2549.8|2556.8|2550.8|2554.3|2548.3|83
1735830300000|2025-01-02 15:05:00|2556|2550|2555.8|2549.8|2556.5|2550.5|2555|2549|50
1735830600000|2025-01-02 15:10:00|2555.5|2549.5|2553.8|2547.8|2555.5|2549.5|2550|2544|80
1735830900000|2025-01-02 15:15:00|2554|2548|2551.3|2545.3|2554.3|2548.3|2551.3|2545.3|70
1735831200000|2025-01-02 15:20:00|2551|2545|2556.5|2550.5|2556.8|2550.8|2550.8|2544.8|75
1735831500000|2025-01-02 15:25:00|2556.8|2550.8|2553|2547|2556.8|2550.8|2551.5|2545.5|97
1735831800000|2025-01-02 15:30:00|2552.8|2546.8|2549.8|2543.8|2553.5|2547.5|2549.3|2543.3|97
1735832100000|2025-01-02 15:35:00|2549.5|2543.5|2549|2543|2550.8|2544.8|2547.3|2541.3|83
1735832400000|2025-01-02 15:40:00|2549.3|2543.3|2545|2539|2550.8|2544.8|2545|2539|61
1735832700000|2025-01-02 15:45:00|2545.3|2539.3|2547.5|2541.5|2548|2542|2544.8|2538.8|112
1735833000000|2025-01-02 15:50:00|2547.8|2541.8|2547.3|2541.3|2548.8|2542.8|2545.8|2539.8|53
1735833300000|2025-01-02 15:55:00|2547.5|2541.5|2545.8|2539.8|2550|2544|2545.5|2539.5|77
1735833600000|2025-01-02 16:00:00|2545.5|2539.5|2540|2534|2545.8|2539.8|2538.3|2532.3|155
1735833900000|2025-01-02 16:05:00|2540.3|2534.3|2539|2533|2540.5|2534.5|2536|2530|95
1735834200000|2025-01-02 16:10:00|2539.3|2533.3|2539|2533|2540|2534|2537.8|2531.8|84
1735834500000|2025-01-02 16:15:00|2538.8|2532.8|2535.3|2529.3|2539.8|2533.8|2534.8|2528.8|74
1735834800000|2025-01-02 16:20:00|2535|2529|2533.5|2527.5|2536.8|2530.8|2533.3|2527.3|77
1735835100000|2025-01-02 16:25:00|2533.3|2527.3|2532.8|2526.8|2533.8|2527.8|2530.5|2524.5|107
1735835400000|2025-01-02 16:30:00|2533|2527|2535.5|2529.5|2535.8|2529.8|2532.5|2526.5|36
1735835700000|2025-01-02 16:35:00|2535.8|2529.8|2536.5|2530.5|2536.8|2530.8|2534.5|2528.5|50
1735836000000|2025-01-02 16:40:00|2536.8|2530.8|2536.8|2530.8|2537.5|2531.5|2535.5|2529.5|35
1735836300000|2025-01-02 16:45:00|2537|2531|2534.5|2528.5|2537|2531|2533.8|2527.8|55
1735836600000|2025-01-02 16:50:00|2534.3|2528.3|2535|2529|2535.8|2529.8|2534.3|2528.3|58
1735836900000|2025-01-02 16:55:00|2535.3|2529.3|2534.8|2528.8|2536.5|2530.5|2534.8|2528.8|23
1735837200000|2025-01-02 17:00:00|2535|2529|2535.5|2529.5|2536|2530|2534.8|2528.8|13
1735837500000|2025-01-02 17:05:00|2535.3|2529.3|2536.5|2530.5|2536.5|2530.5|2534.3|2528.3|16
1735837800000|2025-01-02 17:10:00|2536.8|2530.8|2537.5|2531.5|2537.8|2531.8|2536.5|2530.5|8
1735838100000|2025-01-02 17:15:00|2537.8|2531.8|2535.8|2529.8|2538.3|2532.3|2535.8|2529.8|18
1735838400000|2025-01-02 17:20:00|2535.5|2529.5|2535.5|2529.5|2536.5|2530.5|2534.5|2528.5|17
1735838700000|2025-01-02 17:25:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|6
1735839000000|2025-01-02 17:30:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|12
1735839300000|2025-01-02 17:35:00|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|14
1735839600000|2025-01-02 17:40:00|2535.5|2529.5|2535|2529|2536.3|2530.3|2534.8|2528.8|30
1735839900000|2025-01-02 17:45:00|2534.8|2528.8|2534|2528|2535|2529|2534|2528|7
1735840200000|2025-01-02 17:50:00|2534.3|2528.3|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|4
1735840500000|2025-01-02 17:55:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|8
1735840800000|2025-01-02 18:00:00|2534.3|2528.3|2534|2528|2534.5|2528.5|2534|2528|4
1735841400000|2025-01-02 18:10:00|2534.3|2528.3|2534.8|2528.8|2535.3|2529.3|2534|2528|12
1735841700000|2025-01-02 18:15:00|2534.5|2528.5|2535.3|2529.3|2536|2530|2534.5|2528.5|14
1735842000000|2025-01-02 18:20:00|2535|2529|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|4
1735842300000|2025-01-02 18:25:00|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1735842600000|2025-01-02 18:30:00|2535.3|2529.3|2535.5|2529.5|2536|2530|2535.3|2529.3|6
1735842900000|2025-01-02 18:35:00|2535.8|2529.8|2534.5|2528.5|2536|2530|2534.3|2528.3|11
1735843200000|2025-01-02 18:40:00|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|11
1735843500000|2025-01-02 18:45:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534|2528|5
1735843800000|2025-01-02 18:50:00|2534|2528|2532.3|2526.3|2534.3|2528.3|2532.3|2526.3|21
1735844100000|2025-01-02 18:55:00|2532.5|2526.5|2537.5|2522.5|2538|2526.8|2532.5|2522.3|7
1735866000000|2025-01-03 01:00:00|2535.3|2529.3|2537.5|2531.5|2538.1|2532.1|2535.1|2529.1|44
1735866300000|2025-01-03 01:05:00|2537.3|2531.3|2534.8|2528.8|2537.3|2531.3|2532.8|2526.8|56
1735866600000|2025-01-03 01:10:00|2534.5|2528.5|2533.8|2527.8|2535|2529|2533.5|2527.5|20
1735866900000|2025-01-03 01:15:00|2533.5|2527.5|2535|2529|2535.8|2529.8|2533.5|2527.5|47
1735867200000|2025-01-03 01:20:00|2534.8|2528.8|2536|2530|2536.8|2530.8|2534.8|2528.8|34
1735867500000|2025-01-03 01:25:00|2536.3|2530.3|2536.3|2530.3|2537.3|2531.3|2535.8|2529.8|20
1735867800000|2025-01-03 01:30:00|2536|2530|2535.3|2529.3|2536.5|2530.5|2534.3|2528.3|35
1735868100000|2025-01-03 01:35:00|2535.5|2529.5|2533.5|2527.5|2535.8|2529.8|2533|2527|33
1735868400000|2025-01-03 01:40:00|2533.8|2527.8|2533.8|2527.8|2534.8|2528.8|2533.5|2527.5|25
1735868700000|2025-01-03 01:45:00|2533.5|2527.5|2533.5|2527.5|2535|2529|2533.3|2527.3|28
1735869000000|2025-01-03 01:50:00|2533.8|2527.8|2534.8|2528.8|2534.8|2528.8|2533|2527|38
1735869300000|2025-01-03 01:55:00|2534.5|2528.5|2534.3|2528.3|2535.3|2529.3|2534|2528|33
1735869600000|2025-01-03 02:00:00|2534|2528|2533.8|2527.8|2534.5|2528.5|2533.3|2527.3|24
1735869900000|2025-01-03 02:05:00|2533.5|2527.5|2534|2528|2534.8|2528.8|2533|2527|29
1735870200000|2025-01-03 02:10:00|2534.3|2528.3|2535.5|2529.5|2535.8|2529.8|2534.3|2528.3|26
1735870500000|2025-01-03 02:15:00|2535.8|2529.8|2535.8|2529.8|2536.8|2530.8|2535.5|2529.5|23
1735870800000|2025-01-03 02:20:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2534.3|2528.3|11
1735871100000|2025-01-03 02:25:00|2535.5|2529.5|2535|2529|2535.8|2529.8|2535|2529|22
1735871400000|2025-01-03 02:30:00|2535.3|2529.3|2537.8|2531.8|2537.8|2531.8|2535|2529|65
1735871700000|2025-01-03 02:35:00|2537.5|2531.5|2537|2531|2538.8|2532.8|2536.3|2530.3|50
1735872000000|2025-01-03 02:40:00|2537.3|2531.3|2537.5|2531.5|2538.3|2532.3|2535.5|2529.5|39
1735872300000|2025-01-03 02:45:00|2537.8|2531.8|2538|2532|2538.8|2532.8|2536.5|2530.5|39
1735872600000|2025-01-03 02:50:00|2537.8|2531.8|2536.5|2530.5|2538.8|2532.8|2536.3|2530.3|29
1735872900000|2025-01-03 02:55:00|2536.3|2530.3|2535.5|2529.5|2536.5|2530.5|2535|2529|21
1735873200000|2025-01-03 03:00:00|2535.8|2529.8|2536|2530|2536.8|2530.8|2535.5|2529.5|16
1735873500000|2025-01-03 03:05:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|28
1735873800000|2025-01-03 03:10:00|2537|2531|2536.8|2530.8|2537.5|2531.5|2536|2530|27
1735874100000|2025-01-03 03:15:00|2537|2531|2535.5|2529.5|2537.3|2531.3|2534.8|2528.8|32
1735874400000|2025-01-03 03:20:00|2535.8|2529.8|2534.8|2528.8|2536.5|2530.5|2533.5|2527.5|48
1735874700000|2025-01-03 03:25:00|2535|2529|2535.3|2526.3|2535.5|2529|2533.5|2526.3|24
1735875000000|2025-01-03 03:30:00|2535|2526|2533|2527|2535.3|2528|2533|2526|20
1735875300000|2025-01-03 03:35:00|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|4
1735875600000|2025-01-03 03:40:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533|2527|7
1735875900000|2025-01-03 03:45:00|2533|2527|2531.3|2525.3|2533|2527|2530.5|2524.5|15
1735876200000|2025-01-03 03:50:00|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.5|2525.5|12
1735876500000|2025-01-03 03:55:00|2531.8|2525.8|2530.5|2524.5|2532|2526|2530.5|2524.5|8
1735876800000|2025-01-03 04:00:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530|2524|8
1735877100000|2025-01-03 04:05:00|2531|2525|2531|2525|2531|2525|2530.8|2524.8|3
1735877400000|2025-01-03 04:10:00|2530.8|2524.8|2530|2524|2530.8|2524.8|2529.8|2523.8|12
1735877700000|2025-01-03 04:15:00|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.5|2523.5|6
1735878000000|2025-01-03 04:20:00|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2529.5|2523.5|6
1735878300000|2025-01-03 04:25:00|2530|2524|2530|2524|2530.5|2524.5|2529.8|2523.8|9
1735878600000|2025-01-03 04:30:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|2
1735878900000|2025-01-03 04:35:00|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|6
1735879200000|2025-01-03 04:40:00|2530|2524|2529.3|2523.3|2530|2524|2529.3|2523.3|6
1735879500000|2025-01-03 04:45:00|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|8
1735879800000|2025-01-03 04:50:00|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530|2524|7
1735880100000|2025-01-03 04:55:00|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|10
1735880400000|2025-01-03 05:00:00|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.3|2524.3|8
1735880700000|2025-01-03 05:05:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2529.8|2523.8|10
1735881000000|2025-01-03 05:10:00|2529.8|2523.8|2529.5|2523.5|2530|2524|2529.5|2523.5|6
1735881300000|2025-01-03 05:15:00|2529.3|2523.3|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|9
1735881600000|2025-01-03 05:20:00|2528.8|2522.8|2525.3|2519.3|2530|2524|2525.3|2519.3|25
1735881900000|2025-01-03 05:25:00|2524.8|2518.8|2526.5|2517.5|2527.3|2520.5|2524.8|2517.5|19
1735882200000|2025-01-03 05:30:00|2526.3|2517.3|2532.5|2526.5|2532.8|2526.8|2526|2517|82
1735882500000|2025-01-03 05:35:00|2532.3|2526.3|2531.8|2525.8|2533.3|2527.3|2531|2525|48
1735882800000|2025-01-03 05:40:00|2532|2526|2527.8|2521.8|2532.8|2526.8|2526.8|2520.8|118
1735883100000|2025-01-03 05:45:00|2527.5|2521.5|2523.8|2517.8|2527.8|2521.8|2523.8|2517.8|112
1735883400000|2025-01-03 05:50:00|2523.5|2517.5|2523.5|2517.5|2524.5|2518.5|2523|2517|43
1735883700000|2025-01-03 05:55:00|2523.3|2517.3|2524|2518|2524.5|2518.5|2523|2517|62
1735884000000|2025-01-03 06:00:00|2523.8|2517.8|2523.5|2517.5|2524.3|2518.3|2523|2517|64
1735884300000|2025-01-03 06:05:00|2523.3|2517.3|2522|2516|2523.8|2517.8|2521.5|2515.5|124
1735884600000|2025-01-03 06:10:00|2521.8|2515.8|2523.3|2517.3|2523.3|2517.3|2520.8|2514.8|40
1735884900000|2025-01-03 06:15:00|2523|2517|2526.8|2520.8|2526.8|2520.8|2522.8|2516.8|35
1735885200000|2025-01-03 06:20:00|2527|2521|2527.3|2521.3|2527.5|2521.5|2525.3|2519.3|70
1735885500000|2025-01-03 06:25:00|2527.5|2521.5|2527|2521|2528.5|2522.5|2526.8|2520.8|51
1735885800000|2025-01-03 06:30:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2525.3|2519.3|32
1735886100000|2025-01-03 06:35:00|2526.3|2520.3|2525|2519|2526.3|2520.3|2525|2519|13
1735886400000|2025-01-03 06:40:00|2524.8|2518.8|2524.5|2518.5|2525.8|2519.8|2524.3|2518.3|18
1735886700000|2025-01-03 06:45:00|2524.3|2518.3|2523.8|2517.8|2524.5|2518.5|2523.3|2517.3|18
1735887000000|2025-01-03 06:50:00|2523.5|2517.5|2523.8|2517.8|2525|2519|2523.5|2517.5|26
1735887300000|2025-01-03 06:55:00|2524|2518|2525.5|2516.5|2526.5|2518.3|2523.3|2516.5|20
1735887600000|2025-01-03 07:00:00|2525.8|2516.8|2524.3|2518.3|2525.8|2518.3|2523.5|2516|17
1735887900000|2025-01-03 07:05:00|2524|2518|2523.5|2517.5|2524|2518|2523.3|2517.3|9
1735888200000|2025-01-03 07:10:00|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|5
1735888500000|2025-01-03 07:15:00|2523.5|2517.5|2523.5|2517.5|2524.3|2518.3|2523|2517|61
1735888800000|2025-01-03 07:20:00|2523.3|2517.3|2523.3|2517.3|2524.3|2518.3|2523.3|2517.3|21
1735889100000|2025-01-03 07:25:00|2523|2517|2523.3|2517.3|2523.8|2517.8|2523|2517|26
1735889400000|2025-01-03 07:30:00|2523.5|2517.5|2523.3|2517.3|2523.8|2517.8|2522.5|2516.5|28
1735889700000|2025-01-03 07:35:00|2523.5|2517.5|2525.8|2519.8|2527|2521|2523|2517|49
1735890000000|2025-01-03 07:40:00|2525.5|2519.5|2523.5|2517.5|2526.5|2520.5|2523.5|2517.5|29
1735890300000|2025-01-03 07:45:00|2523.3|2517.3|2523.8|2517.8|2524|2518|2522.8|2516.8|22
1735890600000|2025-01-03 07:50:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2522.8|2516.8|26
1735890900000|2025-01-03 07:55:00|2523.8|2517.8|2526|2520|2526.8|2520.8|2523.8|2517.8|28
1735891200000|2025-01-03 08:00:00|2527|2521|2523.8|2517.8|2527.3|2521.3|2522.6|2516.6|144
1735891500000|2025-01-03 08:05:00|2523.5|2517.5|2523.5|2517.5|2524.4|2518.4|2522|2516|76
1735891800000|2025-01-03 08:10:00|2523.3|2517.3|2527.8|2521.8|2527.8|2521.8|2523.3|2517.3|51
1735892100000|2025-01-03 08:15:00|2528|2522|2527.3|2521.3|2530.3|2524.3|2527.3|2521.3|57
1735892400000|2025-01-03 08:20:00|2527|2521|2525.3|2519.3|2527|2521|2523.5|2517.5|72
1735892700000|2025-01-03 08:25:00|2525|2519|2523.5|2517.5|2525.8|2519.8|2522.8|2516.8|61
1735893000000|2025-01-03 08:30:00|2523.8|2517.8|2523.5|2517.5|2524.3|2518.3|2522|2516|40
1735893300000|2025-01-03 08:35:00|2523.3|2517.3|2517.8|2511.8|2523.8|2517.8|2516.8|2510.8|62
1735893600000|2025-01-03 08:40:00|2517.5|2511.5|2518.4|2512.4|2519.3|2513.3|2515.1|2509.1|70
1735893900000|2025-01-03 08:45:00|2518.5|2512.5|2520.8|2514.8|2523|2517|2518|2512|45
1735894200000|2025-01-03 08:50:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2518.5|2512.5|32
1735894500000|2025-01-03 08:55:00|2519.8|2513.8|2523.5|2517.5|2524.5|2518.5|2518.8|2512.8|54
1735894800000|2025-01-03 09:00:00|2523.3|2517.3|2512|2506|2523.8|2517.8|2511.3|2505.3|95
1735895100000|2025-01-03 09:05:00|2512.8|2506.8|2511.5|2505.5|2513.5|2507.5|2511.3|2505.3|59
1735895400000|2025-01-03 09:10:00|2511.3|2505.3|2511.8|2505.8|2513|2507|2511.3|2505.3|39
1735895700000|2025-01-03 09:15:00|2512|2506|2510.5|2504.5|2513|2507|2510|2504|58
1735896000000|2025-01-03 09:20:00|2510.8|2504.8|2512.5|2506.5|2512.8|2506.8|2510.3|2504.3|60
1735896300000|2025-01-03 09:25:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2510.3|2504.3|27
1735896600000|2025-01-03 09:30:00|2511.3|2505.3|2512.5|2506.5|2513.3|2507.3|2511.3|2505.3|35
1735896900000|2025-01-03 09:35:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511|2505|27
1735897200000|2025-01-03 09:40:00|2511.8|2505.8|2511|2505|2513.3|2507.3|2510.8|2504.8|36
1735897500000|2025-01-03 09:45:00|2510.8|2504.8|2512.5|2506.5|2512.8|2506.8|2510.3|2504.3|20
1735897800000|2025-01-03 09:50:00|2512.3|2506.3|2510.5|2504.5|2512.5|2506.5|2510.3|2504.3|20
1735898100000|2025-01-03 09:55:00|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|5
1735898400000|2025-01-03 10:00:00|2510.5|2504.5|2509.3|2503.3|2510.8|2504.8|2509.3|2503.3|51
1735898700000|2025-01-03 10:05:00|2509.5|2503.5|2509.3|2503.3|2509.8|2503.8|2508.8|2502.8|22
1735899000000|2025-01-03 10:10:00|2509.5|2503.5|2508|2502|2509.5|2503.5|2508|2502|13
1735899300000|2025-01-03 10:15:00|2508.3|2502.3|2508.5|2502.5|2508.8|2502.8|2508|2502|23
1735899600000|2025-01-03 10:20:00|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508|2502|12
1735899900000|2025-01-03 10:25:00|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508|2502|7
1735900200000|2025-01-03 10:30:00|2508.5|2502.5|2505.8|2499.8|2508.5|2502.5|2504.8|2498.8|32
1735900500000|2025-01-03 10:35:00|2506|2500|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|13
1735900800000|2025-01-03 10:40:00|2505.5|2499.5|2504|2498|2506.5|2500.5|2504|2498|28
1735901100000|2025-01-03 10:45:00|2503.5|2497.5|2504.3|2498.3|2504.8|2498.8|2503.3|2497.3|36
1735901400000|2025-01-03 10:50:00|2504|2498|2503.8|2497.8|2504|2498|2503|2497|24
1735901700000|2025-01-03 10:55:00|2504|2498|2503.5|2497.5|2504.8|2498.8|2503.3|2497.3|15
1735902000000|2025-01-03 11:00:00|2503.3|2497.3|2505|2499|2505.3|2499.3|2503.3|2497.3|37
1735902300000|2025-01-03 11:05:00|2504.8|2498.8|2504.3|2498.3|2505.3|2499.3|2503.8|2497.8|26
1735902600000|2025-01-03 11:10:00|2504|2498|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|14
1735902900000|2025-01-03 11:15:00|2504|2498|2504|2498|2505|2499|2503.8|2497.8|26
1735903200000|2025-01-03 11:20:00|2503.8|2497.8|2504.8|2498.8|2505|2499|2503.8|2497.8|12
1735903500000|2025-01-03 11:25:00|2505|2499|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|16
1735903800000|2025-01-03 11:30:00|2505.3|2499.3|2505|2499|2505.8|2499.8|2505|2499|14
1735904100000|2025-01-03 11:35:00|2505.3|2499.3|2503.5|2497.5|2505.8|2499.8|2502.8|2496.8|34
1735904400000|2025-01-03 11:40:00|2503.8|2497.8|2504|2498|2505|2499|2503|2497|34
1735904700000|2025-01-03 11:45:00|2504.3|2498.3|2506.5|2500.5|2506.8|2500.8|2504|2498|48
1735905000000|2025-01-03 11:50:00|2506.3|2500.3|2502.8|2496.8|2506.3|2500.3|2501.8|2495.8|75
1735905300000|2025-01-03 11:55:00|2503|2497|2505.5|2499.5|2506.5|2500.5|2502.8|2496.8|68
1735905600000|2025-01-03 12:00:00|2505.3|2499.3|2508|2502|2508.5|2502.5|2505|2499|49
1735905900000|2025-01-03 12:05:00|2507.8|2501.8|2508.3|2502.3|2509|2503|2507.8|2501.8|13
1735906200000|2025-01-03 12:10:00|2508|2502|2508.3|2502.3|2508.5|2502.5|2505|2499|38
1735906500000|2025-01-03 12:15:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2507.5|2501.5|13
1735906800000|2025-01-03 12:20:00|2507.8|2501.8|2509|2503|2510|2504|2507.8|2501.8|30
1735907100000|2025-01-03 12:25:00|2508.8|2502.8|2509.3|2503.3|2509.5|2503.5|2508.5|2502.5|68
1735907400000|2025-01-03 12:30:00|2509|2503|2508.8|2502.8|2510.4|2504.4|2508.3|2502.3|58
1735907700000|2025-01-03 12:35:00|2509|2503|2509.5|2503.5|2509.8|2503.8|2508|2502|21
1735908000000|2025-01-03 12:40:00|2509.8|2503.8|2511|2505|2511.3|2505.3|2508.8|2502.8|50
1735908300000|2025-01-03 12:45:00|2511.3|2505.3|2509.3|2503.3|2513.3|2507.3|2508.8|2502.8|55
1735908600000|2025-01-03 12:50:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2508.5|2502.5|25
1735908900000|2025-01-03 12:55:00|2510|2504|2508.3|2502.3|2510.5|2504.5|2507.8|2501.8|57
1735909200000|2025-01-03 13:00:00|2508|2502|2508|2502|2508.8|2502.8|2507.3|2501.3|122
1735909500000|2025-01-03 13:05:00|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2506.8|2500.8|31
1735909800000|2025-01-03 13:10:00|2507.3|2501.3|2509.3|2503.3|2509.3|2503.3|2507|2501|73
1735910100000|2025-01-03 13:15:00|2509.5|2503.5|2506.8|2500.8|2509.8|2503.8|2506.5|2500.5|71
1735910400000|2025-01-03 13:20:00|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2504.5|2498.5|59
1735910700000|2025-01-03 13:25:00|2507|2501|2507.5|2501.5|2508|2502|2506.8|2500.8|50
1735911000000|2025-01-03 13:30:00|2507.3|2501.3|2505.3|2499.3|2508.3|2502.3|2504.3|2498.3|70
1735911300000|2025-01-03 13:35:00|2504.8|2498.8|2506.8|2500.8|2507|2501|2504.8|2498.8|48
1735911600000|2025-01-03 13:40:00|2507|2501|2508.3|2502.3|2510|2504|2505.8|2499.8|61
1735911900000|2025-01-03 13:45:00|2508.8|2502.8|2509|2503|2509.3|2503.3|2507.8|2501.8|48
1735912200000|2025-01-03 13:50:00|2509.3|2503.3|2508|2502|2511|2505|2507.8|2501.8|87
1735912500000|2025-01-03 13:55:00|2507.8|2501.8|2509.8|2503.8|2510|2504|2507.8|2501.8|56
1735912800000|2025-01-03 14:00:00|2510|2504|2508.4|2502.4|2511|2505|2508.4|2502.4|79
1735913100000|2025-01-03 14:05:00|2508.3|2502.3|2503.3|2497.3|2508.3|2502.3|2502.3|2496.3|60
1735913400000|2025-01-03 14:10:00|2503|2497|2502.3|2496.3|2503.3|2497.3|2500.8|2494.8|43
1735913700000|2025-01-03 14:15:00|2502|2496|2501.3|2495.3|2502.3|2496.3|2499.8|2493.8|37
1735914000000|2025-01-03 14:20:00|2501|2495|2501|2495|2502|2496|2499.5|2493.5|60
1735914300000|2025-01-03 14:25:00|2501.3|2495.3|2505.5|2499.5|2505.5|2499.5|2501.3|2495.3|75
1735914600000|2025-01-03 14:30:00|2505.8|2499.8|2506|2500|2506.8|2500.8|2504.3|2498.3|87
1735914900000|2025-01-03 14:35:00|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2503.8|2497.8|62
1735915200000|2025-01-03 14:40:00|2505|2499|2503.3|2497.3|2505.3|2499.3|2503.3|2497.3|47
1735915500000|2025-01-03 14:45:00|2503.5|2497.5|2502.3|2496.3|2503.8|2497.8|2499.8|2493.8|85
1735915800000|2025-01-03 14:50:00|2502|2496|2499.3|2493.3|2502|2496|2498.8|2492.8|71
1735916100000|2025-01-03 14:55:00|2499|2493|2499|2493|2499.3|2493.3|2498.3|2492.3|76
1735916400000|2025-01-03 15:00:00|2498.5|2492.5|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|73
1735916700000|2025-01-03 15:05:00|2499.5|2493.5|2500.5|2494.5|2501.8|2495.8|2499.3|2493.3|80
1735917000000|2025-01-03 15:10:00|2500.8|2494.8|2500.5|2494.5|2501.8|2495.8|2500.3|2494.3|59
1735917300000|2025-01-03 15:15:00|2499.8|2493.8|2501|2495|2501|2495|2499.3|2493.3|59
1735917600000|2025-01-03 15:20:00|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2499.3|2493.3|34
1735917900000|2025-01-03 15:25:00|2500.3|2494.3|2498.5|2492.5|2500.8|2494.8|2498.3|2492.3|38
1735918200000|2025-01-03 15:30:00|2498.3|2492.3|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|32
1735918500000|2025-01-03 15:35:00|2500|2494|2500.5|2494.5|2502.3|2496.3|2500|2494|67
1735918800000|2025-01-03 15:40:00|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.3|2493.3|30
1735919100000|2025-01-03 15:45:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|32
1735919400000|2025-01-03 15:50:00|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.3|2492.3|36
1735919700000|2025-01-03 15:55:00|2498.8|2492.8|2500.8|2494.8|2501.3|2495.3|2498.3|2492.3|41
1735920000000|2025-01-03 16:00:00|2500.5|2494.5|2501.3|2495.3|2501.5|2495.5|2500.5|2494.5|31
1735920300000|2025-01-03 16:05:00|2501|2495|2501.3|2495.3|2502|2496|2499.8|2493.8|38
1735920600000|2025-01-03 16:10:00|2501.5|2495.5|2500.3|2494.3|2503.3|2497.3|2499.5|2493.5|61
1735920900000|2025-01-03 16:15:00|2500|2494|2499.8|2493.8|2500.8|2494.8|2499.3|2493.3|36
1735921200000|2025-01-03 16:20:00|2499.5|2493.5|2497.8|2491.8|2499.8|2493.8|2497.3|2491.3|42
1735921500000|2025-01-03 16:25:00|2497.5|2491.5|2497.8|2491.8|2498.9|2492.9|2495|2489|181
1735921800000|2025-01-03 16:30:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2496.8|2490.8|38
1735922100000|2025-01-03 16:35:00|2498|2492|2496|2490|2498|2492|2496|2490|13
1735922400000|2025-01-03 16:40:00|2495.8|2489.8|2496.5|2490.5|2497.3|2491.3|2494.3|2488.3|33
1735922700000|2025-01-03 16:45:00|2496.3|2490.3|2497|2491|2497.3|2491.3|2496|2490|39
1735923000000|2025-01-03 16:50:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2496.3|2490.3|26
1735923300000|2025-01-03 16:55:00|2496.8|2490.8|2496.8|2490.8|2497|2491|2496|2490|29
1735923600000|2025-01-03 17:00:00|2497.3|2491.3|2499|2493|2499.3|2493.3|2497.3|2491.3|11
1735923900000|2025-01-03 17:05:00|2499.3|2493.3|2499.3|2493.3|2500|2494|2499|2493|9
1735924200000|2025-01-03 17:10:00|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|9
1735924500000|2025-01-03 17:15:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|4
1735924800000|2025-01-03 17:20:00|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|4
1735925100000|2025-01-03 17:25:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1735925700000|2025-01-03 17:35:00|2499.5|2493.5|2500.3|2494.3|2500.8|2494.8|2499.3|2493.3|24
1735926000000|2025-01-03 17:40:00|2500|2494|2501|2495|2501|2495|2500|2494|11
1735926300000|2025-01-03 17:45:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|10
1735926600000|2025-01-03 17:50:00|2501|2495|2500.8|2494.8|2501.3|2495.3|2499.5|2493.5|18
1735926900000|2025-01-03 17:55:00|2500.5|2494.5|2500.3|2494.3|2501|2495|2499.8|2493.8|19
1735927200000|2025-01-03 18:00:00|2500|2494|2500|2494|2500.3|2494.3|2500|2494|5
1735927500000|2025-01-03 18:05:00|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.3|2493.3|14
1735927800000|2025-01-03 18:10:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1735928100000|2025-01-03 18:15:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1735928400000|2025-01-03 18:20:00|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|7
1735928700000|2025-01-03 18:25:00|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2499.3|2493.3|10
1735929000000|2025-01-03 18:30:00|2499.5|2493.5|2499.8|2493.8|2500.3|2494.3|2499|2493|16
1735929300000|2025-01-03 18:35:00|2499.5|2493.5|2500|2494|2500|2494|2499.3|2493.3|7
1735929600000|2025-01-03 18:40:00|2499.8|2493.8|2499|2493|2500|2494|2499|2493|15
1735930200000|2025-01-03 18:50:00|2499.3|2493.3|2497.5|2491.5|2499.5|2493.5|2497.4|2491.4|26
1735930500000|2025-01-03 18:55:00|2497.9|2491.9|2502|2487|2502.5|2491.9|2497.9|2487|3
1736125200000|2025-01-06 01:00:00|2502.4|2496.4|2498.6|2492.6|2502.4|2496.4|2498.3|2492.3|67
1736125500000|2025-01-06 01:05:00|2498.3|2492.3|2499|2493|2499.5|2493.5|2497.3|2491.3|48
1736125800000|2025-01-06 01:10:00|2499.3|2493.3|2501.8|2495.8|2502.5|2496.5|2498.8|2492.8|57
1736126100000|2025-01-06 01:15:00|2502|2496|2500.8|2494.8|2506|2500|2500.8|2494.8|82
1736126400000|2025-01-06 01:20:00|2501|2495|2502.3|2496.3|2503.5|2497.5|2500.5|2494.5|62
1736126700000|2025-01-06 01:25:00|2502.5|2496.5|2501|2495|2502.5|2496.5|2500.8|2494.8|42
1736127000000|2025-01-06 01:30:00|2500.8|2494.8|2500.8|2494.8|2501.8|2495.8|2499.8|2493.8|46
1736127300000|2025-01-06 01:35:00|2500.5|2494.5|2497.3|2491.3|2501|2495|2497|2491|57
1736127600000|2025-01-06 01:40:00|2496.8|2490.8|2496.5|2490.5|2498.5|2492.5|2496.5|2490.5|46
1736127900000|2025-01-06 01:45:00|2496.3|2490.3|2496|2490|2497|2491|2495.8|2489.8|46
1736128200000|2025-01-06 01:50:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2494.3|2488.3|58
1736128500000|2025-01-06 01:55:00|2496|2490|2494|2488|2496|2490|2493.8|2487.8|16
1736128800000|2025-01-06 02:00:00|2493.8|2487.8|2495.5|2489.5|2496|2490|2493|2487|49
1736129100000|2025-01-06 02:05:00|2495.8|2489.8|2498|2492|2498.8|2492.8|2495.8|2489.8|57
1736129400000|2025-01-06 02:10:00|2498.3|2492.3|2497.5|2491.5|2498.8|2492.8|2496.8|2490.8|57
1736129700000|2025-01-06 02:15:00|2497.8|2491.8|2497|2491|2498.8|2492.8|2497|2491|19
1736130000000|2025-01-06 02:20:00|2496.8|2490.8|2495.5|2489.5|2496.8|2490.8|2495|2489|16
1736130300000|2025-01-06 02:25:00|2495.8|2489.8|2496|2490|2497.3|2491.3|2495.8|2489.8|18
1736130600000|2025-01-06 02:30:00|2496.3|2490.3|2494.5|2488.5|2497.3|2491.3|2494.5|2488.5|51
1736130900000|2025-01-06 02:35:00|2494.3|2488.3|2495|2489|2495.3|2489.3|2492.8|2486.8|38
1736131200000|2025-01-06 02:40:00|2494.8|2488.8|2494|2488|2494.8|2488.8|2493.8|2487.8|24
1736131500000|2025-01-06 02:45:00|2493.8|2487.8|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|17
1736131800000|2025-01-06 02:50:00|2493.5|2487.5|2493.5|2487.5|2494|2488|2493.5|2487.5|13
1736132100000|2025-01-06 02:55:00|2493.3|2487.3|2494|2488|2494.3|2488.3|2493.3|2487.3|18
1736132400000|2025-01-06 03:00:00|2493.8|2487.8|2493.5|2487.5|2494.3|2488.3|2493.3|2487.3|37
1736132700000|2025-01-06 03:05:00|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2493|2487|19
1736133000000|2025-01-06 03:10:00|2493.5|2487.5|2490.8|2484.8|2493.5|2487.5|2490.8|2484.8|16
1736133300000|2025-01-06 03:15:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|10
1736133600000|2025-01-06 03:20:00|2490.8|2484.8|2490.5|2484.5|2491|2485|2490.3|2484.3|23
1736133900000|2025-01-06 03:25:00|2490.3|2484.3|2491.5|2482.5|2492.3|2484.8|2490.3|2482.5|9
1736134200000|2025-01-06 03:30:00|2491.3|2482.3|2490.3|2484.3|2492.5|2485.3|2490.3|2482.3|19
1736134500000|2025-01-06 03:35:00|2490.5|2484.5|2491|2485|2491.3|2485.3|2490.5|2484.5|11
1736134800000|2025-01-06 03:40:00|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.5|2484.5|9
1736135100000|2025-01-06 03:45:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|8
1736135400000|2025-01-06 03:50:00|2490.5|2484.5|2491.5|2485.5|2492|2486|2490.5|2484.5|13
1736135700000|2025-01-06 03:55:00|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|7
1736136000000|2025-01-06 04:00:00|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|2
1736136300000|2025-01-06 04:05:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490|2484|5
1736136600000|2025-01-06 04:10:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1736136900000|2025-01-06 04:15:00|2490.5|2484.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|17
1736137200000|2025-01-06 04:20:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1736137500000|2025-01-06 04:25:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|8
1736137800000|2025-01-06 04:30:00|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|8
1736138100000|2025-01-06 04:35:00|2489.5|2483.5|2490|2484|2490.5|2484.5|2489.5|2483.5|6
1736138400000|2025-01-06 04:40:00|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1736138700000|2025-01-06 04:45:00|2490.8|2484.8|2490|2484|2490.8|2484.8|2489.8|2483.8|6
1736139000000|2025-01-06 04:50:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1736139300000|2025-01-06 04:55:00|2490|2484|2490|2484|2490|2484|2489.8|2483.8|5
1736139600000|2025-01-06 05:00:00|2489.8|2483.8|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|14
1736139900000|2025-01-06 05:05:00|2489.8|2483.8|2490|2484|2490.5|2484.5|2489.5|2483.5|10
1736140200000|2025-01-06 05:10:00|2489.8|2483.8|2490|2484|2490|2484|2489.5|2483.5|6
1736140500000|2025-01-06 05:15:00|2490.3|2484.3|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|10
1736140800000|2025-01-06 05:20:00|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|5
1736141100000|2025-01-06 05:25:00|2490.3|2484.3|2492|2483|2492|2484.5|2490|2483|5
1736141400000|2025-01-06 05:30:00|2491.5|2482.5|2489.5|2483.5|2491.5|2483.8|2488|2482|20
1736141700000|2025-01-06 05:35:00|2489.3|2483.3|2488.5|2482.5|2489.5|2483.5|2488.3|2482.3|24
1736142000000|2025-01-06 05:40:00|2488.8|2482.8|2488.3|2482.3|2489.5|2483.5|2488.3|2482.3|21
1736142300000|2025-01-06 05:45:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|6
1736142600000|2025-01-06 05:50:00|2488.5|2482.5|2489|2483|2489.8|2483.8|2488.5|2482.5|16
1736142900000|2025-01-06 05:55:00|2489.3|2483.3|2489.3|2483.3|2489.8|2483.8|2489|2483|13
1736143200000|2025-01-06 06:00:00|2489.5|2483.5|2488.5|2482.5|2490|2484|2488|2482|51
1736143500000|2025-01-06 06:05:00|2488.3|2482.3|2488.8|2482.8|2490.8|2484.8|2488.3|2482.3|55
1736143800000|2025-01-06 06:10:00|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|30
1736144100000|2025-01-06 06:15:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488|2482|13
1736144400000|2025-01-06 06:20:00|2488.3|2482.3|2486.8|2480.8|2488.3|2482.3|2486.5|2480.5|27
1736144700000|2025-01-06 06:25:00|2487|2481|2487|2481|2487.5|2481.5|2486.5|2480.5|15
1736145000000|2025-01-06 06:30:00|2487.3|2481.3|2487.3|2481.3|2487.8|2481.8|2486.8|2480.8|18
1736145300000|2025-01-06 06:35:00|2487|2481|2487.3|2481.3|2487.8|2481.8|2487|2481|24
1736145600000|2025-01-06 06:40:00|2487|2481|2486.8|2480.8|2487|2481|2486.3|2480.3|16
1736145900000|2025-01-06 06:45:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|18
1736146200000|2025-01-06 06:50:00|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|37
1736146500000|2025-01-06 06:55:00|2485.8|2479.8|2487|2478|2487.8|2480|2485.5|2478|23
1736146800000|2025-01-06 07:00:00|2485.5|2479.5|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|14
1736147100000|2025-01-06 07:05:00|2485.3|2479.3|2485.8|2479.8|2486|2480|2485.3|2479.3|10
1736147400000|2025-01-06 07:10:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1736147700000|2025-01-06 07:15:00|2485|2479|2484.3|2478.3|2485|2479|2483.5|2477.5|30
1736148000000|2025-01-06 07:20:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2483.5|2477.5|36
1736148300000|2025-01-06 07:25:00|2484.3|2478.3|2484.8|2478.8|2485|2479|2483.5|2477.5|30
1736148600000|2025-01-06 07:30:00|2484.3|2478.3|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|9
1736148900000|2025-01-06 07:35:00|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483|2477|8
1736149200000|2025-01-06 07:40:00|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|10
1736149500000|2025-01-06 07:45:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2483|2477|18
1736149800000|2025-01-06 07:50:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|5
1736150100000|2025-01-06 07:55:00|2483.5|2477.5|2484|2478|2484.5|2478.5|2483.3|2477.3|23
1736150400000|2025-01-06 08:00:00|2484.3|2478.3|2486.4|2480.4|2486.9|2480.9|2481.3|2475.3|95
1736150700000|2025-01-06 08:05:00|2487.1|2481.1|2487|2481|2487.4|2481.4|2485.1|2479.1|62
1736151000000|2025-01-06 08:10:00|2486.8|2480.8|2488.5|2482.5|2490|2484|2486|2480|71
1736151300000|2025-01-06 08:15:00|2488.3|2482.3|2485.5|2479.5|2488.3|2482.3|2484.3|2478.3|37
1736151600000|2025-01-06 08:20:00|2485.3|2479.3|2486.3|2480.3|2487.3|2481.3|2484.8|2478.8|34
1736151900000|2025-01-06 08:25:00|2486.5|2480.5|2487.3|2481.3|2488.8|2482.8|2486.3|2480.3|34
1736152200000|2025-01-06 08:30:00|2487.5|2481.5|2490.5|2484.5|2492.3|2486.3|2487.5|2481.5|43
1736152500000|2025-01-06 08:35:00|2490.4|2484.4|2488.8|2482.8|2490.4|2484.4|2487.8|2481.8|32
1736152800000|2025-01-06 08:40:00|2489|2483|2488.3|2482.3|2489.8|2483.8|2487.8|2481.8|21
1736153100000|2025-01-06 08:45:00|2488|2482|2490.3|2484.3|2490.3|2484.3|2488|2482|20
1736153400000|2025-01-06 08:50:00|2490.5|2484.5|2497.1|2491.1|2500.8|2494.8|2490.5|2484.5|81
1736153700000|2025-01-06 08:55:00|2497.3|2491.3|2498|2492|2500.8|2494.8|2497.3|2491.3|50
1736154000000|2025-01-06 09:00:00|2497.8|2491.8|2492.3|2486.3|2499|2493|2491.1|2485.1|143
1736154300000|2025-01-06 09:05:00|2492|2486|2492.8|2486.8|2493|2487|2490.3|2484.3|56
1736154600000|2025-01-06 09:10:00|2493.3|2487.3|2495|2489|2496|2490|2493.3|2487.3|49
1736154900000|2025-01-06 09:15:00|2495.3|2489.3|2491.5|2485.5|2496|2490|2491.5|2485.5|54
1736155200000|2025-01-06 09:20:00|2491.3|2485.3|2491.5|2485.5|2492.8|2486.8|2490.3|2484.3|39
1736155500000|2025-01-06 09:25:00|2491.3|2485.3|2491.8|2485.8|2494|2488|2491|2485|40
1736155800000|2025-01-06 09:30:00|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2490.3|2484.3|25
1736156100000|2025-01-06 09:35:00|2492.5|2486.5|2489.3|2483.3|2492.5|2486.5|2489|2483|32
1736156400000|2025-01-06 09:40:00|2489.5|2483.5|2489.3|2483.3|2490.3|2484.3|2488.3|2482.3|31
1736156700000|2025-01-06 09:45:00|2489.5|2483.5|2490.5|2484.5|2492.5|2486.5|2488.8|2482.8|35
1736157000000|2025-01-06 09:50:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2488.5|2482.5|20
1736157300000|2025-01-06 09:55:00|2490.3|2484.3|2489.3|2483.3|2490.8|2484.8|2488.8|2482.8|22
1736157600000|2025-01-06 10:00:00|2489|2483|2487.3|2481.3|2489|2483|2486.3|2480.3|37
1736157900000|2025-01-06 10:05:00|2486.8|2480.8|2485.3|2479.3|2486.8|2480.8|2485.3|2479.3|27
1736158200000|2025-01-06 10:10:00|2485.5|2479.5|2485.8|2479.8|2486.5|2480.5|2485.5|2479.5|20
1736158500000|2025-01-06 10:15:00|2485.5|2479.5|2484.8|2478.8|2487|2481|2484.8|2478.8|31
1736158800000|2025-01-06 10:20:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484|2478|12
1736159100000|2025-01-06 10:25:00|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|16
1736159400000|2025-01-06 10:30:00|2484.5|2478.5|2485.3|2479.3|2485.5|2479.5|2484.5|2478.5|22
1736159700000|2025-01-06 10:35:00|2485|2479|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|18
1736160000000|2025-01-06 10:40:00|2484|2478|2483.3|2477.3|2484|2478|2481.8|2475.8|19
1736160300000|2025-01-06 10:45:00|2483.5|2477.5|2482|2476|2484.3|2478.3|2482|2476|23
1736160600000|2025-01-06 10:50:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|23
1736160900000|2025-01-06 10:55:00|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.3|2474.3|14
1736161200000|2025-01-06 11:00:00|2480.8|2474.8|2481.8|2475.8|2482|2476|2480.5|2474.5|36
1736161500000|2025-01-06 11:05:00|2481.5|2475.5|2482.5|2476.5|2483.3|2477.3|2481.3|2475.3|37
1736161800000|2025-01-06 11:10:00|2482.3|2476.3|2487.6|2481.6|2488.9|2482.9|2482.3|2476.3|89
1736162100000|2025-01-06 11:15:00|2487.4|2481.4|2491.8|2485.8|2495|2489|2487.4|2481.4|233
1736162400000|2025-01-06 11:20:00|2491.5|2485.5|2492.3|2486.3|2493|2487|2488.5|2482.5|95
1736162700000|2025-01-06 11:25:00|2491.8|2485.8|2490.8|2484.8|2492.8|2486.8|2490.3|2484.3|93
1736163000000|2025-01-06 11:30:00|2491|2485|2490.5|2484.5|2492|2486|2489.3|2483.3|73
1736163300000|2025-01-06 11:35:00|2490.3|2484.3|2490.8|2484.8|2492|2486|2489.5|2483.5|92
1736163600000|2025-01-06 11:40:00|2491|2485|2493|2487|2493|2487|2490.5|2484.5|44
1736163900000|2025-01-06 11:45:00|2493.3|2487.3|2497|2491|2497|2491|2491.8|2485.8|97
1736164200000|2025-01-06 11:50:00|2496.8|2490.8|2502|2496|2502|2496|2496.8|2490.8|92
1736164500000|2025-01-06 11:55:00|2501.8|2495.8|2498.5|2492.5|2501.8|2495.8|2497.5|2491.5|89
1736164800000|2025-01-06 12:00:00|2498.3|2492.3|2500.5|2494.5|2502.5|2496.5|2498|2492|86
1736165100000|2025-01-06 12:05:00|2500.3|2494.3|2499.8|2493.8|2500.8|2494.8|2498.8|2492.8|37
1736165400000|2025-01-06 12:10:00|2499.3|2493.3|2498.3|2492.3|2503|2497|2498.3|2492.3|61
1736165700000|2025-01-06 12:15:00|2498|2492|2500.8|2494.8|2502|2496|2497.8|2491.8|59
1736166000000|2025-01-06 12:20:00|2501|2495|2501|2495|2502.5|2496.5|2500|2494|54
1736166300000|2025-01-06 12:25:00|2500.8|2494.8|2500.8|2494.8|2501.5|2495.5|2499.8|2493.8|36
1736166600000|2025-01-06 12:30:00|2501|2495|2504.5|2498.5|2504.5|2498.5|2500|2494|50
1736166900000|2025-01-06 12:35:00|2504.8|2498.8|2507.1|2501.1|2509|2503|2503.8|2497.8|104
1736167200000|2025-01-06 12:40:00|2507.9|2501.9|2512|2506|2512|2506|2507.9|2501.9|94
1736167500000|2025-01-06 12:45:00|2511.8|2505.8|2510.8|2504.8|2512.3|2506.3|2510.3|2504.3|64
1736167800000|2025-01-06 12:50:00|2511|2505|2508.5|2502.5|2511.3|2505.3|2506.8|2500.8|87
1736168100000|2025-01-06 12:55:00|2508.8|2502.8|2512|2506|2513.8|2507.8|2507.8|2501.8|130
1736168400000|2025-01-06 13:00:00|2512.1|2506.1|2512.3|2506.3|2517.1|2511.1|2511.4|2505.4|219
1736168700000|2025-01-06 13:05:00|2512|2506|2514.5|2508.5|2515.3|2509.3|2510.3|2504.3|118
1736169000000|2025-01-06 13:10:00|2514.3|2508.3|2512|2506|2514.5|2508.5|2510.8|2504.8|78
1736169300000|2025-01-06 13:15:00|2512.3|2506.3|2513|2507|2515|2509|2511.5|2505.5|81
1736169600000|2025-01-06 13:20:00|2513.3|2507.3|2512.5|2506.5|2513.8|2507.8|2511.8|2505.8|86
1736169900000|2025-01-06 13:25:00|2512.3|2506.3|2515.3|2509.3|2516|2510|2511.3|2505.3|53
1736170200000|2025-01-06 13:30:00|2515|2509|2513.5|2507.5|2515.3|2509.3|2512.8|2506.8|81
1736170500000|2025-01-06 13:35:00|2513.3|2507.3|2511.5|2505.5|2513.8|2507.8|2510.5|2504.5|90
1736170800000|2025-01-06 13:40:00|2511.8|2505.8|2511|2505|2513|2507|2509.5|2503.5|65
1736171100000|2025-01-06 13:45:00|2511.3|2505.3|2514|2508|2514.5|2508.5|2510.8|2504.8|76
1736171400000|2025-01-06 13:50:00|2513.8|2507.8|2513.5|2507.5|2514.8|2508.8|2512.3|2506.3|59
1736171700000|2025-01-06 13:55:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2511.8|2505.8|50
1736172000000|2025-01-06 14:00:00|2513.8|2507.8|2515.3|2509.3|2517|2511|2512.8|2506.8|72
1736172300000|2025-01-06 14:05:00|2515|2509|2514|2508|2517.3|2511.3|2513.3|2507.3|65
1736172600000|2025-01-06 14:10:00|2513.8|2507.8|2509.3|2503.3|2514.5|2508.5|2509|2503|65
1736172900000|2025-01-06 14:15:00|2509|2503|2496.8|2490.8|2509.5|2503.5|2496.6|2490.6|394
1736173200000|2025-01-06 14:20:00|2497|2491|2494.3|2488.3|2500.8|2494.8|2494.3|2488.3|177
1736173500000|2025-01-06 14:25:00|2494.5|2488.5|2498.5|2492.5|2499|2493|2493.8|2487.8|114
1736173800000|2025-01-06 14:30:00|2498.3|2492.3|2497.3|2491.3|2499.3|2493.3|2497|2491|125
1736174100000|2025-01-06 14:35:00|2497.5|2491.5|2495.8|2489.8|2498.8|2492.8|2494.5|2488.5|103
1736174400000|2025-01-06 14:40:00|2495.5|2489.5|2493.8|2487.8|2496.8|2490.8|2493.3|2487.3|87
1736174700000|2025-01-06 14:45:00|2494.8|2488.8|2498.3|2492.3|2498.3|2492.3|2494.3|2488.3|124
1736175000000|2025-01-06 14:50:00|2498.5|2492.5|2502.3|2496.3|2502.5|2496.5|2498.5|2492.5|121
1736175300000|2025-01-06 14:55:00|2503|2497|2501|2495|2503.3|2497.3|2500.3|2494.3|74
1736175600000|2025-01-06 15:00:00|2500.8|2494.8|2498.3|2492.3|2502.5|2496.5|2498.3|2492.3|77
1736175900000|2025-01-06 15:05:00|2498|2492|2498|2492|2501.5|2495.5|2495.8|2489.8|131
1736176200000|2025-01-06 15:10:00|2497.8|2491.8|2500.3|2494.3|2501.3|2495.3|2497.5|2491.5|89
1736176500000|2025-01-06 15:15:00|2500|2494|2497.8|2491.8|2500|2494|2497.5|2491.5|67
1736176800000|2025-01-06 15:20:00|2497.5|2491.5|2503.5|2497.5|2503.5|2497.5|2496.8|2490.8|55
1736177100000|2025-01-06 15:25:00|2503.3|2497.3|2507.5|2501.5|2508|2502|2501.8|2495.8|66
1736177400000|2025-01-06 15:30:00|2507.8|2501.8|2505.5|2499.5|2507.8|2501.8|2505.3|2499.3|73
1736177700000|2025-01-06 15:35:00|2505.8|2499.8|2503.8|2497.8|2508.3|2502.3|2503|2497|71
1736178000000|2025-01-06 15:40:00|2504|2498|2503|2497|2505.8|2499.8|2502.3|2496.3|72
1736178300000|2025-01-06 15:45:00|2503.3|2497.3|2500.8|2494.8|2503.5|2497.5|2499.5|2493.5|45
1736178600000|2025-01-06 15:50:00|2501|2495|2500|2494|2502.8|2496.8|2499.5|2493.5|64
1736178900000|2025-01-06 15:55:00|2499.8|2493.8|2502.3|2496.3|2503|2497|2499.8|2493.8|50
1736179200000|2025-01-06 16:00:00|2502|2496|2496.8|2490.8|2502.3|2496.3|2496.8|2490.8|66
1736179500000|2025-01-06 16:05:00|2497|2491|2497|2491|2498|2492|2493.8|2487.8|55
1736179800000|2025-01-06 16:10:00|2497.3|2491.3|2493|2487|2497.5|2491.5|2493|2487|64
1736180100000|2025-01-06 16:15:00|2492.8|2486.8|2491.5|2485.5|2495.3|2489.3|2489.3|2483.3|85
1736180400000|2025-01-06 16:20:00|2491.3|2485.3|2497|2491|2497|2491|2491.3|2485.3|75
1736180700000|2025-01-06 16:25:00|2496.8|2490.8|2494|2488|2496.8|2490.8|2491.3|2485.3|132
1736181000000|2025-01-06 16:30:00|2494.3|2488.3|2498.3|2492.3|2498.8|2492.8|2494|2488|54
1736181300000|2025-01-06 16:35:00|2498.5|2492.5|2498.8|2492.8|2499.8|2493.8|2498.3|2492.3|36
1736181600000|2025-01-06 16:40:00|2499|2493|2498.3|2492.3|2499.8|2493.8|2498|2492|27
1736181900000|2025-01-06 16:45:00|2498|2492|2498.3|2492.3|2498.8|2492.8|2498|2492|8
1736182200000|2025-01-06 16:50:00|2498|2492|2498.3|2492.3|2499.3|2493.3|2498|2492|28
1736182500000|2025-01-06 16:55:00|2498|2492|2498.8|2492.8|2500|2494|2497.8|2491.8|45
1736182800000|2025-01-06 17:00:00|2498.5|2492.5|2496|2490|2498.5|2492.5|2495.5|2489.5|25
1736183100000|2025-01-06 17:05:00|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495|2489|19
1736183400000|2025-01-06 17:10:00|2495|2489|2493.5|2487.5|2495|2489|2493.3|2487.3|13
1736183700000|2025-01-06 17:15:00|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493.3|2487.3|32
1736184000000|2025-01-06 17:20:00|2494|2488|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|17
1736184300000|2025-01-06 17:25:00|2494|2488|2492.5|2486.5|2494.5|2488.5|2492.3|2486.3|20
1736184600000|2025-01-06 17:30:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2491.5|2485.5|13
1736184900000|2025-01-06 17:35:00|2492.3|2486.3|2493.5|2487.5|2494.3|2488.3|2492|2486|14
1736185200000|2025-01-06 17:40:00|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|10
1736185500000|2025-01-06 17:45:00|2494|2488|2492.5|2486.5|2494|2488|2492.5|2486.5|9
1736185800000|2025-01-06 17:50:00|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|3
1736186100000|2025-01-06 17:55:00|2493.8|2487.8|2495|2489|2495.5|2489.5|2493.5|2487.5|18
1736186400000|2025-01-06 18:00:00|2494.8|2488.8|2493.5|2487.5|2495|2489|2493.3|2487.3|61
1736186700000|2025-01-06 18:05:00|2493.8|2487.8|2494|2488|2494|2488|2493.3|2487.3|28
1736187000000|2025-01-06 18:10:00|2493.8|2487.8|2493.5|2487.5|2494.3|2488.3|2493.3|2487.3|27
1736187300000|2025-01-06 18:15:00|2493.3|2487.3|2493.5|2487.5|2494|2488|2493.3|2487.3|11
1736187600000|2025-01-06 18:20:00|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|11
1736187900000|2025-01-06 18:25:00|2495|2489|2495|2489|2495|2489|2494.5|2488.5|9
1736188200000|2025-01-06 18:30:00|2494.8|2488.8|2493.3|2487.3|2495|2489|2492.8|2486.8|29
1736188500000|2025-01-06 18:35:00|2493|2487|2493.8|2487.8|2494|2488|2492.5|2486.5|26
1736188800000|2025-01-06 18:40:00|2493.5|2487.5|2493.8|2487.8|2494|2488|2493|2487|14
1736189100000|2025-01-06 18:45:00|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2492.8|2486.8|15
1736189400000|2025-01-06 18:50:00|2493.8|2487.8|2493|2487|2494.8|2488.8|2492.3|2486.3|18
1736189700000|2025-01-06 18:55:00|2493.3|2487.3|2498.3|2483.3|2498.3|2487.5|2493.3|2482.8|7
1736211600000|2025-01-07 01:00:00|2495.9|2489.9|2494.5|2488.5|2498.1|2492.1|2494.1|2488.1|55
1736211900000|2025-01-07 01:05:00|2493.9|2487.9|2495.8|2489.8|2496.3|2490.3|2493.8|2487.8|63
1736212200000|2025-01-07 01:10:00|2496|2490|2497.3|2491.3|2497.3|2491.3|2494.8|2488.8|54
1736212500000|2025-01-07 01:15:00|2497|2491|2496.5|2490.5|2497.6|2491.6|2495.5|2489.5|28
1736212800000|2025-01-07 01:20:00|2496.8|2490.8|2497.8|2491.8|2498.8|2492.8|2496.5|2490.5|50
1736213100000|2025-01-07 01:25:00|2498|2492|2496.5|2490.5|2498.5|2492.5|2496.5|2490.5|82
1736213400000|2025-01-07 01:30:00|2496.8|2490.8|2492.5|2486.5|2496.8|2490.8|2491.5|2485.5|63
1736213700000|2025-01-07 01:35:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2491.3|2485.3|22
1736214000000|2025-01-07 01:40:00|2492|2486|2491.5|2485.5|2492.8|2486.8|2491|2485|24
1736214300000|2025-01-07 01:45:00|2491.3|2485.3|2492.3|2486.3|2493.5|2487.5|2491.3|2485.3|40
1736214600000|2025-01-07 01:50:00|2492|2486|2493.3|2487.3|2493.8|2487.8|2491.5|2485.5|46
1736214900000|2025-01-07 01:55:00|2493|2487|2491.3|2485.3|2493|2487|2491.3|2485.3|15
1736215200000|2025-01-07 02:00:00|2491.8|2485.8|2492.5|2486.5|2494.5|2488.5|2491.5|2485.5|34
1736215500000|2025-01-07 02:05:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2491.3|2485.3|22
1736215800000|2025-01-07 02:10:00|2492.5|2486.5|2492.3|2486.3|2493|2487|2490.5|2484.5|45
1736216100000|2025-01-07 02:15:00|2492|2486|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|11
1736216400000|2025-01-07 02:20:00|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|9
1736216700000|2025-01-07 02:25:00|2490.5|2484.5|2490.5|2484.5|2491|2485|2490|2484|12
1736217000000|2025-01-07 02:30:00|2490.8|2484.8|2488|2482|2490.8|2484.8|2487.8|2481.8|44
1736217300000|2025-01-07 02:35:00|2488.5|2482.5|2487.8|2481.8|2488.8|2482.8|2487.5|2481.5|117
1736217600000|2025-01-07 02:40:00|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|15
1736217900000|2025-01-07 02:45:00|2487.8|2481.8|2488|2482|2489|2483|2487.5|2481.5|59
1736218200000|2025-01-07 02:50:00|2488.3|2482.3|2488|2482|2489.8|2483.8|2487.8|2481.8|52
1736218500000|2025-01-07 02:55:00|2487.8|2481.8|2488.8|2482.8|2489|2483|2487.8|2481.8|17
1736218800000|2025-01-07 03:00:00|2488.5|2482.5|2488|2482|2489|2483|2487.5|2481.5|26
1736219100000|2025-01-07 03:05:00|2487.8|2481.8|2488.5|2482.5|2488.8|2482.8|2487.5|2481.5|31
1736219400000|2025-01-07 03:10:00|2488.3|2482.3|2488.8|2482.8|2489.5|2483.5|2488.3|2482.3|27
1736219700000|2025-01-07 03:15:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2487.8|2481.8|9
1736220000000|2025-01-07 03:20:00|2488.8|2482.8|2490.3|2484.3|2490.5|2484.5|2488.8|2482.8|38
1736220300000|2025-01-07 03:25:00|2490|2484|2493|2484|2493.3|2485|2490|2483.5|29
1736220600000|2025-01-07 03:30:00|2493.3|2484.3|2492.5|2486.5|2493.3|2486.8|2491.8|2484.3|13
1736220900000|2025-01-07 03:35:00|2492.8|2486.8|2493|2487|2493.3|2487.3|2492.8|2486.8|8
1736221200000|2025-01-07 03:40:00|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|6
1736221500000|2025-01-07 03:45:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1736221800000|2025-01-07 03:50:00|2494|2488|2493.5|2487.5|2494|2488|2492.8|2486.8|7
1736222100000|2025-01-07 03:55:00|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|6
1736222400000|2025-01-07 04:00:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|12
1736223000000|2025-01-07 04:10:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1736223300000|2025-01-07 04:15:00|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|3
1736223600000|2025-01-07 04:20:00|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|13
1736223900000|2025-01-07 04:25:00|2494|2488|2494.5|2488.5|2494.8|2488.8|2493.8|2487.8|6
1736224200000|2025-01-07 04:30:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|4
1736224500000|2025-01-07 04:35:00|2494.3|2488.3|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|4
1736224800000|2025-01-07 04:40:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|2
1736225100000|2025-01-07 04:45:00|2494|2488|2494|2488|2494.5|2488.5|2493.8|2487.8|8
1736225400000|2025-01-07 04:50:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|3
1736225700000|2025-01-07 04:55:00|2494|2488|2492.3|2486.3|2494|2488|2492|2486|11
1736226000000|2025-01-07 05:00:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|12
1736226300000|2025-01-07 05:05:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1736226600000|2025-01-07 05:10:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1736226900000|2025-01-07 05:15:00|2493.8|2487.8|2493.3|2487.3|2494|2488|2493|2487|6
1736227200000|2025-01-07 05:20:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|10
1736227500000|2025-01-07 05:25:00|2494|2488|2495|2486|2495.3|2488|2493.8|2486|8
1736227800000|2025-01-07 05:30:00|2495.3|2486.3|2495.8|2489.8|2496.3|2489.8|2494.8|2486.3|19
1736228100000|2025-01-07 05:35:00|2495.5|2489.5|2496.5|2490.5|2496.8|2490.8|2494.3|2488.3|24
1736228400000|2025-01-07 05:40:00|2496.8|2490.8|2497.5|2491.5|2498|2492|2495.8|2489.8|26
1736228700000|2025-01-07 05:45:00|2497.8|2491.8|2497|2491|2498.8|2492.8|2497|2491|25
1736229000000|2025-01-07 05:50:00|2496.8|2490.8|2497.3|2491.3|2497.5|2491.5|2496.3|2490.3|19
1736229300000|2025-01-07 05:55:00|2497|2491|2496.8|2490.8|2497|2491|2495.3|2489.3|20
1736229600000|2025-01-07 06:00:00|2496.5|2490.5|2496.8|2490.8|2497.3|2491.3|2495.5|2489.5|34
1736229900000|2025-01-07 06:05:00|2496.5|2490.5|2495.5|2489.5|2497|2491|2494.5|2488.5|30
1736230200000|2025-01-07 06:10:00|2495.3|2489.3|2494.8|2488.8|2496.3|2490.3|2494.5|2488.5|16
1736230500000|2025-01-07 06:15:00|2494.5|2488.5|2495.5|2489.5|2495.5|2489.5|2494|2488|21
1736230800000|2025-01-07 06:20:00|2495.3|2489.3|2494.8|2488.8|2495.8|2489.8|2494.5|2488.5|8
1736231100000|2025-01-07 06:25:00|2494.5|2488.5|2497.5|2491.5|2497.8|2491.8|2493.5|2487.5|30
1736231400000|2025-01-07 06:30:00|2497.8|2491.8|2497.8|2491.8|2498.5|2492.5|2497|2491|22
1736231700000|2025-01-07 06:35:00|2497.5|2491.5|2497.8|2491.8|2498.8|2492.8|2497.5|2491.5|27
1736232000000|2025-01-07 06:40:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|27
1736232300000|2025-01-07 06:45:00|2498.3|2492.3|2498.5|2492.5|2498.8|2492.8|2498|2492|20
1736232600000|2025-01-07 06:50:00|2498.3|2492.3|2498.3|2492.3|2499|2493|2497.5|2491.5|22
1736232900000|2025-01-07 06:55:00|2498.5|2492.5|2498.8|2489.8|2499.3|2492.5|2497.5|2489.8|20
1736233200000|2025-01-07 07:00:00|2499.3|2490.3|2498.3|2492.3|2499.3|2492.3|2497.5|2490.3|17
1736233500000|2025-01-07 07:05:00|2498.5|2492.5|2502.5|2496.5|2502.5|2496.5|2498.3|2492.3|33
1736233800000|2025-01-07 07:10:00|2502.8|2496.8|2505.8|2499.8|2505.8|2499.8|2502.8|2496.8|28
1736234100000|2025-01-07 07:15:00|2505.5|2499.5|2509.8|2503.8|2509.8|2503.8|2505.5|2499.5|43
1736234400000|2025-01-07 07:20:00|2510|2504|2510.3|2504.3|2512.5|2506.5|2509.8|2503.8|43
1736234700000|2025-01-07 07:25:00|2510|2504|2510|2504|2511.3|2505.3|2508.8|2502.8|20
1736235000000|2025-01-07 07:30:00|2509.8|2503.8|2510.8|2504.8|2512.3|2506.3|2509.3|2503.3|34
1736235300000|2025-01-07 07:35:00|2511|2505|2508.5|2502.5|2511.3|2505.3|2508.3|2502.3|27
1736235600000|2025-01-07 07:40:00|2508.3|2502.3|2508|2502|2509|2503|2507.8|2501.8|17
1736235900000|2025-01-07 07:45:00|2507.8|2501.8|2505|2499|2510|2504|2505|2499|58
1736236200000|2025-01-07 07:50:00|2505.3|2499.3|2505.3|2499.3|2508.5|2502.5|2505|2499|40
1736236500000|2025-01-07 07:55:00|2505|2499|2505|2499|2506.8|2500.8|2505|2499|24
1736236800000|2025-01-07 08:00:00|2505.3|2499.3|2505.5|2499.5|2507.8|2501.8|2501.3|2495.3|125
1736237100000|2025-01-07 08:05:00|2505.3|2499.3|2505|2499|2506.4|2500.4|2503|2497|76
1736237400000|2025-01-07 08:10:00|2504.8|2498.8|2504|2498|2506.3|2500.3|2502.8|2496.8|43
1736237700000|2025-01-07 08:15:00|2503.8|2497.8|2504.8|2498.8|2505.3|2499.3|2503.8|2497.8|32
1736238000000|2025-01-07 08:20:00|2505|2499|2505.3|2499.3|2505.5|2499.5|2504.5|2498.5|41
1736238300000|2025-01-07 08:25:00|2505.5|2499.5|2507.3|2501.3|2507.8|2501.8|2505|2499|49
1736238600000|2025-01-07 08:30:00|2507.5|2501.5|2506.8|2500.8|2507.8|2501.8|2506.5|2500.5|31
1736238900000|2025-01-07 08:35:00|2507|2501|2505.3|2499.3|2507|2501|2505|2499|35
1736239200000|2025-01-07 08:40:00|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.5|2498.5|28
1736239500000|2025-01-07 08:45:00|2504.8|2498.8|2506.8|2500.8|2507.3|2501.3|2504.8|2498.8|31
1736239800000|2025-01-07 08:50:00|2507|2501|2506|2500|2507.3|2501.3|2504.8|2498.8|41
1736240100000|2025-01-07 08:55:00|2505.8|2499.8|2506.5|2500.5|2507|2501|2505.3|2499.3|58
1736240400000|2025-01-07 09:00:00|2506.8|2500.8|2511.3|2505.3|2515.8|2509.8|2506.8|2500.8|149
1736240700000|2025-01-07 09:05:00|2511.4|2505.4|2512.5|2506.5|2512.8|2506.8|2511|2505|46
1736241000000|2025-01-07 09:10:00|2512.3|2506.3|2511.8|2505.8|2512.8|2506.8|2509.5|2503.5|18
1736241300000|2025-01-07 09:15:00|2512|2506|2512|2506|2513|2507|2511.5|2505.5|29
1736241600000|2025-01-07 09:20:00|2512.3|2506.3|2511.5|2505.5|2513|2507|2510.5|2504.5|43
1736241900000|2025-01-07 09:25:00|2511.3|2505.3|2511|2505|2511.8|2505.8|2510.3|2504.3|40
1736242200000|2025-01-07 09:30:00|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2509.8|2503.8|24
1736242500000|2025-01-07 09:35:00|2510.5|2504.5|2511.3|2505.3|2512.5|2506.5|2510.3|2504.3|24
1736242800000|2025-01-07 09:40:00|2511.5|2505.5|2510.8|2504.8|2512.5|2506.5|2510.8|2504.8|18
1736243100000|2025-01-07 09:45:00|2510.5|2504.5|2511.8|2505.8|2512|2506|2509.8|2503.8|25
1736243400000|2025-01-07 09:50:00|2512|2506|2512.5|2506.5|2513|2507|2512|2506|29
1736243700000|2025-01-07 09:55:00|2512.3|2506.3|2512.3|2506.3|2513.5|2507.5|2511.5|2505.5|31
1736244000000|2025-01-07 10:00:00|2512|2506|2510.5|2504.5|2512.8|2506.8|2509.8|2503.8|32
1736244300000|2025-01-07 10:05:00|2510.8|2504.8|2509.8|2503.8|2511.3|2505.3|2509|2503|32
1736244600000|2025-01-07 10:10:00|2510|2504|2512.8|2506.8|2513.8|2507.8|2510|2504|52
1736244900000|2025-01-07 10:15:00|2512.5|2506.5|2514.3|2508.3|2514.5|2508.5|2512.3|2506.3|33
1736245200000|2025-01-07 10:20:00|2514|2508|2512.5|2506.5|2514.3|2508.3|2512.3|2506.3|19
1736245500000|2025-01-07 10:25:00|2512.3|2506.3|2512.3|2506.3|2512.8|2506.8|2511.8|2505.8|16
1736245800000|2025-01-07 10:30:00|2512|2506|2511.8|2505.8|2512.3|2506.3|2510.5|2504.5|24
1736246100000|2025-01-07 10:35:00|2511.5|2505.5|2512.8|2506.8|2512.8|2506.8|2511|2505|16
1736246400000|2025-01-07 10:40:00|2513|2507|2514.5|2508.5|2515.8|2509.8|2513|2507|28
1736246700000|2025-01-07 10:45:00|2514.8|2508.8|2513.8|2507.8|2514.8|2508.8|2513.5|2507.5|22
1736247000000|2025-01-07 10:50:00|2513.5|2507.5|2513.3|2507.3|2514|2508|2512.8|2506.8|14
1736247300000|2025-01-07 10:55:00|2513.5|2507.5|2512.3|2506.3|2513.5|2507.5|2512.3|2506.3|18
1736247600000|2025-01-07 11:00:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2511.3|2505.3|33
1736247900000|2025-01-07 11:05:00|2513|2507|2512.3|2506.3|2513.8|2507.8|2512.3|2506.3|40
1736248200000|2025-01-07 11:10:00|2512|2506|2512.5|2506.5|2512.8|2506.8|2511.5|2505.5|35
1736248500000|2025-01-07 11:15:00|2512.3|2506.3|2509.8|2503.8|2512.5|2506.5|2509.8|2503.8|30
1736248800000|2025-01-07 11:20:00|2510|2504|2509.8|2503.8|2511|2505|2509.3|2503.3|39
1736249100000|2025-01-07 11:25:00|2509.5|2503.5|2510.8|2504.8|2510.8|2504.8|2508.3|2502.3|52
1736249400000|2025-01-07 11:30:00|2511|2505|2512.8|2506.8|2513|2507|2509.3|2503.3|67
1736249700000|2025-01-07 11:35:00|2513|2507|2512|2506|2514|2508|2512|2506|42
1736250000000|2025-01-07 11:40:00|2511.8|2505.8|2510.8|2504.8|2512.3|2506.3|2510.3|2504.3|14
1736250300000|2025-01-07 11:45:00|2511|2505|2513|2507|2513|2507|2511|2505|36
1736250600000|2025-01-07 11:50:00|2512.8|2506.8|2513|2507|2514|2508|2511.3|2505.3|52
1736250900000|2025-01-07 11:55:00|2512.8|2506.8|2511.8|2505.8|2512.8|2506.8|2511.5|2505.5|47
1736251200000|2025-01-07 12:00:00|2511.5|2505.5|2511.8|2505.8|2512.8|2506.8|2509.3|2503.3|60
1736251500000|2025-01-07 12:05:00|2512|2506|2511.8|2505.8|2512|2506|2510|2504|53
1736251800000|2025-01-07 12:10:00|2511.5|2505.5|2513.8|2507.8|2513.8|2507.8|2511.3|2505.3|22
1736252100000|2025-01-07 12:15:00|2513.5|2507.5|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|27
1736252400000|2025-01-07 12:20:00|2513.5|2507.5|2517.3|2511.3|2518.5|2512.5|2513.5|2507.5|65
1736252700000|2025-01-07 12:25:00|2517.5|2511.5|2519.5|2513.5|2519.5|2513.5|2517.5|2511.5|43
1736253000000|2025-01-07 12:30:00|2519.3|2513.3|2520.8|2514.8|2522.5|2516.5|2519.3|2513.3|35
1736253300000|2025-01-07 12:35:00|2521|2515|2519.5|2513.5|2521.5|2515.5|2519|2513|31
1736253600000|2025-01-07 12:40:00|2519.3|2513.3|2519.3|2513.3|2521.3|2515.3|2518.3|2512.3|31
1736253900000|2025-01-07 12:45:00|2519|2513|2518|2512|2519.8|2513.8|2517.3|2511.3|49
1736254200000|2025-01-07 12:50:00|2517.8|2511.8|2517.5|2511.5|2518.3|2512.3|2517.3|2511.3|30
1736254500000|2025-01-07 12:55:00|2517.3|2511.3|2516.8|2510.8|2517.8|2511.8|2516.5|2510.5|72
1736254800000|2025-01-07 13:00:00|2517|2511|2517.3|2511.3|2519.3|2513.3|2515.9|2509.9|197
1736255100000|2025-01-07 13:05:00|2517.5|2511.5|2517.8|2511.8|2518|2512|2516|2510|85
1736255400000|2025-01-07 13:10:00|2518|2512|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|82
1736255700000|2025-01-07 13:15:00|2519.5|2513.5|2517.8|2511.8|2519.8|2513.8|2517.3|2511.3|81
1736256000000|2025-01-07 13:20:00|2517.5|2511.5|2518|2512|2519.3|2513.3|2517.5|2511.5|51
1736256300000|2025-01-07 13:25:00|2518.3|2512.3|2517.8|2511.8|2518.8|2512.8|2517.3|2511.3|26
1736256600000|2025-01-07 13:30:00|2518|2512|2519.8|2513.8|2520.5|2514.5|2518|2512|62
1736256900000|2025-01-07 13:35:00|2520|2514|2520|2514|2521.3|2515.3|2518.8|2512.8|46
1736257200000|2025-01-07 13:40:00|2520.3|2514.3|2518.8|2512.8|2521.3|2515.3|2518.3|2512.3|29
1736257500000|2025-01-07 13:45:00|2518.5|2512.5|2515.5|2509.5|2518.8|2512.8|2514.3|2508.3|35
1736257800000|2025-01-07 13:50:00|2515.8|2509.8|2519.5|2513.5|2519.8|2513.8|2515.8|2509.8|46
1736258100000|2025-01-07 13:55:00|2519.8|2513.8|2519.8|2513.8|2520|2514|2517.8|2511.8|46
1736258400000|2025-01-07 14:00:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|51
1736258700000|2025-01-07 14:05:00|2519.3|2513.3|2519.5|2513.5|2521|2515|2518.5|2512.5|48
1736259000000|2025-01-07 14:10:00|2519.8|2513.8|2519|2513|2520.8|2514.8|2518.8|2512.8|51
1736259300000|2025-01-07 14:15:00|2519.3|2513.3|2520.5|2514.5|2520.8|2514.8|2518.3|2512.3|48
1736259600000|2025-01-07 14:20:00|2520.3|2514.3|2523.3|2517.3|2523.5|2517.5|2520|2514|43
1736259900000|2025-01-07 14:25:00|2523.5|2517.5|2521.8|2515.8|2523.8|2517.8|2521.3|2515.3|58
1736260200000|2025-01-07 14:30:00|2521.5|2515.5|2522.8|2516.8|2523.3|2517.3|2520.3|2514.3|50
1736260500000|2025-01-07 14:35:00|2523|2517|2525.3|2519.3|2525.3|2519.3|2522.8|2516.8|82
1736260800000|2025-01-07 14:40:00|2525.5|2519.5|2524|2518|2525.8|2519.8|2524|2518|69
1736261100000|2025-01-07 14:45:00|2524.3|2518.3|2525.5|2519.5|2527.3|2521.3|2522.8|2516.8|53
1736261400000|2025-01-07 14:50:00|2525.3|2519.3|2524.8|2518.8|2526.3|2520.3|2523.5|2517.5|75
1736261700000|2025-01-07 14:55:00|2525|2519|2521.5|2515.5|2526.3|2520.3|2520|2514|106
1736262000000|2025-01-07 15:00:00|2521.3|2515.3|2520.8|2514.8|2522.3|2516.3|2518.4|2512.4|156
1736262300000|2025-01-07 15:05:00|2520.5|2514.5|2520.3|2514.3|2520.8|2514.8|2518.5|2512.5|77
1736262600000|2025-01-07 15:10:00|2520.5|2514.5|2521.8|2515.8|2523|2517|2520.3|2514.3|51
1736262900000|2025-01-07 15:15:00|2521.5|2515.5|2522.5|2516.5|2523|2517|2519.5|2513.5|75
1736263200000|2025-01-07 15:20:00|2522.8|2516.8|2522.5|2516.5|2523|2517|2521.8|2515.8|34
1736263500000|2025-01-07 15:25:00|2522.8|2516.8|2524.5|2518.5|2526|2520|2522.3|2516.3|66
1736263800000|2025-01-07 15:30:00|2524.3|2518.3|2524.3|2518.3|2524.8|2518.8|2523.3|2517.3|75
1736264100000|2025-01-07 15:35:00|2524.5|2518.5|2523.5|2517.5|2525|2519|2522.3|2516.3|57
1736264400000|2025-01-07 15:40:00|2523.8|2517.8|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|58
1736264700000|2025-01-07 15:45:00|2523|2517|2523.3|2517.3|2523.8|2517.8|2521.3|2515.3|60
1736265000000|2025-01-07 15:50:00|2523.5|2517.5|2524|2518|2524.8|2518.8|2523.5|2517.5|31
1736265300000|2025-01-07 15:55:00|2523.8|2517.8|2523.8|2517.8|2524.5|2518.5|2523.3|2517.3|52
1736265600000|2025-01-07 16:00:00|2523.5|2517.5|2520.8|2514.8|2524.3|2518.3|2520.3|2514.3|36
1736265900000|2025-01-07 16:05:00|2521|2515|2521.3|2515.3|2521.8|2515.8|2518.8|2512.8|62
1736266200000|2025-01-07 16:10:00|2521.5|2515.5|2519|2513|2521.5|2515.5|2519|2513|51
1736266500000|2025-01-07 16:15:00|2518.8|2512.8|2523.3|2517.3|2523.8|2517.8|2518.5|2512.5|100
1736266800000|2025-01-07 16:20:00|2523|2517|2520.8|2514.8|2524.5|2518.5|2519.3|2513.3|60
1736267100000|2025-01-07 16:25:00|2520.5|2514.5|2523.9|2517.9|2523.9|2517.9|2518|2512|91
1736267400000|2025-01-07 16:30:00|2524|2518|2522.5|2516.5|2524|2518|2522|2516|69
1736267700000|2025-01-07 16:35:00|2522.3|2516.3|2524|2518|2524|2518|2521.8|2515.8|35
1736268000000|2025-01-07 16:40:00|2523.8|2517.8|2523.5|2517.5|2524|2518|2522.5|2516.5|20
1736268300000|2025-01-07 16:45:00|2523.8|2517.8|2524.3|2518.3|2524.8|2518.8|2523.8|2517.8|23
1736268600000|2025-01-07 16:50:00|2524|2518|2523|2517|2524|2518|2522.5|2516.5|22
1736268900000|2025-01-07 16:55:00|2522.8|2516.8|2523|2517|2524|2518|2522.3|2516.3|29
1736269200000|2025-01-07 17:00:00|2523.5|2517.5|2526|2520|2526.3|2520.3|2523.5|2517.5|11
1736269500000|2025-01-07 17:05:00|2525.8|2519.8|2526|2520|2527|2521|2525.8|2519.8|18
1736269800000|2025-01-07 17:10:00|2526.3|2520.3|2526.3|2520.3|2526.5|2520.5|2526|2520|4
1736270100000|2025-01-07 17:15:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2526.5|2520.5|4
1736270400000|2025-01-07 17:20:00|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.3|2519.3|26
1736270700000|2025-01-07 17:25:00|2525.8|2519.8|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|15
1736271000000|2025-01-07 17:30:00|2526.5|2520.5|2526.3|2520.3|2526.8|2520.8|2525.8|2519.8|24
1736271300000|2025-01-07 17:35:00|2526|2520|2525.8|2519.8|2526|2520|2525.3|2519.3|16
1736271600000|2025-01-07 17:40:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2524.3|2518.3|33
1736271900000|2025-01-07 17:45:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|10
1736272200000|2025-01-07 17:50:00|2525.5|2519.5|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|6
1736272500000|2025-01-07 17:55:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1736273100000|2025-01-07 18:05:00|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|4
1736273400000|2025-01-07 18:10:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524|2518|10
1736273700000|2025-01-07 18:15:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|6
1736274000000|2025-01-07 18:20:00|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|8
1736274300000|2025-01-07 18:25:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1736274600000|2025-01-07 18:30:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|19
1736274900000|2025-01-07 18:35:00|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|6
1736275200000|2025-01-07 18:40:00|2524.3|2518.3|2525|2519|2525|2519|2524.3|2518.3|14
1736275500000|2025-01-07 18:45:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1736275800000|2025-01-07 18:50:00|2525.3|2519.3|2525|2519|2525.5|2519.5|2524.3|2518.3|26
1736276100000|2025-01-07 18:55:00|2529.5|2514.5|2529.3|2514.3|2529.8|2514.8|2529|2514|5
1736298000000|2025-01-08 01:00:00|2521.8|2515.8|2523|2517|2523.4|2517.4|2521.8|2515.8|31
1736298300000|2025-01-08 01:05:00|2522.8|2516.8|2521.5|2515.5|2522.8|2516.8|2521.5|2515.5|33
1736298600000|2025-01-08 01:10:00|2520.8|2514.8|2521.3|2515.3|2521.5|2515.5|2520.3|2514.3|34
1736298900000|2025-01-08 01:15:00|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|19
1736299200000|2025-01-08 01:20:00|2521.8|2515.8|2523.3|2517.3|2523.5|2517.5|2521.8|2515.8|24
1736299500000|2025-01-08 01:25:00|2523|2517|2523|2517|2523.5|2517.5|2522.3|2516.3|24
1736299800000|2025-01-08 01:30:00|2522.8|2516.8|2523.8|2517.8|2524|2518|2521.3|2515.3|40
1736300100000|2025-01-08 01:35:00|2523.5|2517.5|2525|2519|2525|2519|2523.3|2517.3|42
1736300400000|2025-01-08 01:40:00|2524.8|2518.8|2523.8|2517.8|2525.5|2519.5|2523.8|2517.8|18
1736300700000|2025-01-08 01:45:00|2524|2518|2522.5|2516.5|2524|2518|2521.5|2515.5|70
1736301000000|2025-01-08 01:50:00|2522.8|2516.8|2523|2517|2523.3|2517.3|2522|2516|51
1736301300000|2025-01-08 01:55:00|2522.8|2516.8|2522.5|2516.5|2523.5|2517.5|2522.3|2516.3|27
1736301600000|2025-01-08 02:00:00|2522.3|2516.3|2521.5|2515.5|2522.8|2516.8|2521|2515|42
1736301900000|2025-01-08 02:05:00|2521.8|2515.8|2518.5|2512.5|2521.8|2515.8|2518.5|2512.5|39
1736302200000|2025-01-08 02:10:00|2518.8|2512.8|2519.3|2513.3|2520|2514|2518.8|2512.8|29
1736302500000|2025-01-08 02:15:00|2519.5|2513.5|2519.8|2513.8|2520|2514|2519.5|2513.5|19
1736302800000|2025-01-08 02:20:00|2519.5|2513.5|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|8
1736303100000|2025-01-08 02:25:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|4
1736303400000|2025-01-08 02:30:00|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2518.5|2512.5|35
1736303700000|2025-01-08 02:35:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2517.8|2511.8|48
1736304000000|2025-01-08 02:40:00|2519.8|2513.8|2520.5|2514.5|2522.3|2516.3|2519.8|2513.8|55
1736304300000|2025-01-08 02:45:00|2520.3|2514.3|2520.3|2514.3|2520.8|2514.8|2519.5|2513.5|37
1736304600000|2025-01-08 02:50:00|2520|2514|2521.8|2515.8|2522|2516|2519|2513|95
1736304900000|2025-01-08 02:55:00|2521.5|2515.5|2521.8|2515.8|2522.3|2516.3|2521|2515|50
1736305200000|2025-01-08 03:00:00|2522|2516|2521|2515|2522|2516|2520.8|2514.8|53
1736305500000|2025-01-08 03:05:00|2520.8|2514.8|2521|2515|2521.8|2515.8|2520.3|2514.3|50
1736305800000|2025-01-08 03:10:00|2521.3|2515.3|2521.8|2515.8|2523.5|2517.5|2520.8|2514.8|44
1736306100000|2025-01-08 03:15:00|2521.5|2515.5|2523|2517|2523.8|2517.8|2520.8|2514.8|149
1736306400000|2025-01-08 03:20:00|2522.8|2516.8|2521.3|2515.3|2522.8|2516.8|2520.5|2514.5|46
1736306700000|2025-01-08 03:25:00|2521.5|2515.5|2522.3|2513.3|2523|2516|2521|2513.3|41
1736307000000|2025-01-08 03:30:00|2522.5|2513.5|2519|2513|2522.5|2514.5|2518.5|2512.5|31
1736307300000|2025-01-08 03:35:00|2518.8|2512.8|2519.3|2513.3|2520|2514|2518.8|2512.8|15
1736307600000|2025-01-08 03:40:00|2518.3|2512.3|2517.8|2511.8|2519|2513|2517.3|2511.3|31
1736307900000|2025-01-08 03:45:00|2518|2512|2518|2512|2518.8|2512.8|2517.3|2511.3|15
1736308200000|2025-01-08 03:50:00|2518.3|2512.3|2518|2512|2518.3|2512.3|2517.8|2511.8|12
1736308500000|2025-01-08 03:55:00|2517.8|2511.8|2517.3|2511.3|2518|2512|2517.3|2511.3|11
1736308800000|2025-01-08 04:00:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|4
1736309100000|2025-01-08 04:05:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|8
1736309400000|2025-01-08 04:10:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1736309700000|2025-01-08 04:15:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1736310000000|2025-01-08 04:20:00|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1736310300000|2025-01-08 04:25:00|2516.8|2510.8|2517|2511|2517.3|2511.3|2516.8|2510.8|5
1736310600000|2025-01-08 04:30:00|2516.8|2510.8|2517|2511|2517.3|2511.3|2516.8|2510.8|7
1736310900000|2025-01-08 04:35:00|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|7
1736311200000|2025-01-08 04:40:00|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|4
1736311500000|2025-01-08 04:45:00|2516.5|2510.5|2517|2511|2517.3|2511.3|2516.5|2510.5|6
1736311800000|2025-01-08 04:50:00|2516.8|2510.8|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|9
1736312100000|2025-01-08 04:55:00|2517|2511|2517.5|2511.5|2517.8|2511.8|2517|2511|9
1736312400000|2025-01-08 05:00:00|2517.8|2511.8|2517.8|2511.8|2518|2512|2517.3|2511.3|15
1736312700000|2025-01-08 05:05:00|2518.3|2512.3|2518.5|2512.5|2519.5|2513.5|2518.3|2512.3|17
1736313000000|2025-01-08 05:10:00|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.5|2512.5|26
1736313300000|2025-01-08 05:15:00|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.5|2512.5|10
1736313600000|2025-01-08 05:20:00|2518.3|2512.3|2518.8|2512.8|2519|2513|2518.3|2512.3|5
1736313900000|2025-01-08 05:25:00|2519|2513|2520.5|2511.5|2520.5|2513.3|2518.8|2511|12
1736314200000|2025-01-08 05:30:00|2520.3|2511.3|2518.5|2512.5|2520.3|2513.3|2518.3|2510.8|39
1736314500000|2025-01-08 05:35:00|2518.8|2512.8|2518.3|2512.3|2519|2513|2518|2512|65
1736314800000|2025-01-08 05:40:00|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2517.5|2511.5|15
1736315100000|2025-01-08 05:45:00|2518.8|2512.8|2519|2513|2519.5|2513.5|2518.5|2512.5|22
1736315400000|2025-01-08 05:50:00|2519.3|2513.3|2520|2514|2521|2515|2519.3|2513.3|30
1736315700000|2025-01-08 05:55:00|2520.3|2514.3|2521.8|2515.8|2522.3|2516.3|2520.3|2514.3|36
1736316000000|2025-01-08 06:00:00|2521.5|2515.5|2522|2516|2522.8|2516.8|2521.5|2515.5|46
1736316300000|2025-01-08 06:05:00|2522.3|2516.3|2521|2515|2522.3|2516.3|2520.5|2514.5|34
1736316600000|2025-01-08 06:10:00|2520.8|2514.8|2521.5|2515.5|2522.3|2516.3|2520.5|2514.5|34
1736316900000|2025-01-08 06:15:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2520.5|2514.5|18
1736317200000|2025-01-08 06:20:00|2520.8|2514.8|2521|2515|2521.3|2515.3|2520|2514|38
1736317500000|2025-01-08 06:25:00|2520.8|2514.8|2521|2515|2522|2516|2520.5|2514.5|30
1736317800000|2025-01-08 06:30:00|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2519.3|2513.3|20
1736318100000|2025-01-08 06:35:00|2519.3|2513.3|2520.8|2514.8|2521|2515|2519.3|2513.3|36
1736318400000|2025-01-08 06:40:00|2521|2515|2521|2515|2522|2516|2520.5|2514.5|39
1736318700000|2025-01-08 06:45:00|2520.8|2514.8|2520|2514|2521.3|2515.3|2519.5|2513.5|20
1736319000000|2025-01-08 06:50:00|2519.8|2513.8|2519.5|2513.5|2520.5|2514.5|2518|2512|48
1736319300000|2025-01-08 06:55:00|2519.3|2513.3|2521.3|2512.3|2521.3|2514|2518|2511.8|44
1736319600000|2025-01-08 07:00:00|2520.8|2511.8|2517.3|2511.3|2521|2512.8|2517.3|2511.3|12
1736319900000|2025-01-08 07:05:00|2517|2511|2517.8|2511.8|2518.5|2512.5|2516.8|2510.8|27
1736320200000|2025-01-08 07:10:00|2518.3|2512.3|2519.5|2513.5|2520|2514|2518.3|2512.3|9
1736320500000|2025-01-08 07:15:00|2519.8|2513.8|2518.3|2512.3|2519.8|2513.8|2518.3|2512.3|6
1736320800000|2025-01-08 07:20:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1736321100000|2025-01-08 07:25:00|2518.8|2512.8|2519|2513|2519.5|2513.5|2518.3|2512.3|11
1736321400000|2025-01-08 07:30:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2517.5|2511.5|12
1736321700000|2025-01-08 07:35:00|2518.8|2512.8|2517.8|2511.8|2518.8|2512.8|2517.5|2511.5|24
1736322000000|2025-01-08 07:40:00|2518|2512|2517.8|2511.8|2519.3|2513.3|2516.8|2510.8|35
1736322300000|2025-01-08 07:45:00|2517.5|2511.5|2516.8|2510.8|2518.3|2512.3|2516.5|2510.5|27
1736322600000|2025-01-08 07:50:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|14
1736322900000|2025-01-08 07:55:00|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|21
1736323200000|2025-01-08 08:00:00|2518|2512|2519.4|2513.4|2520.3|2514.3|2516.8|2510.8|112
1736323500000|2025-01-08 08:05:00|2519.6|2513.6|2518.3|2512.3|2521|2515|2518.1|2512.1|60
1736323800000|2025-01-08 08:10:00|2518|2512|2517.8|2511.8|2518.3|2512.3|2516.5|2510.5|47
1736324100000|2025-01-08 08:15:00|2517.5|2511.5|2522.3|2516.3|2522.9|2516.9|2517|2511|62
1736324400000|2025-01-08 08:20:00|2522.5|2516.5|2521.8|2515.8|2523|2517|2520.1|2514.1|28
1736324700000|2025-01-08 08:25:00|2521.5|2515.5|2519.8|2513.8|2521.5|2515.5|2518.5|2512.5|26
1736325000000|2025-01-08 08:30:00|2519.5|2513.5|2520|2514|2520.5|2514.5|2517.5|2511.5|50
1736325300000|2025-01-08 08:35:00|2520.3|2514.3|2523.3|2517.3|2523.5|2517.5|2520|2514|69
1736325600000|2025-01-08 08:40:00|2523|2517|2528.8|2522.8|2529.8|2523.8|2522.8|2516.8|85
1736325900000|2025-01-08 08:45:00|2528.5|2522.5|2531.3|2525.3|2531.8|2525.8|2528|2522|79
1736326200000|2025-01-08 08:50:00|2531|2525|2527.3|2521.3|2531.8|2525.8|2527.3|2521.3|51
1736326500000|2025-01-08 08:55:00|2527|2521|2527.5|2521.5|2527.5|2521.5|2525|2519|60
1736326800000|2025-01-08 09:00:00|2527.3|2521.3|2528.6|2522.6|2530.4|2524.4|2521.3|2515.3|154
1736327100000|2025-01-08 09:05:00|2528.5|2522.5|2527.5|2521.5|2528.8|2522.8|2526|2520|83
1736327400000|2025-01-08 09:10:00|2527.3|2521.3|2524.3|2518.3|2528.8|2522.8|2524.3|2518.3|67
1736327700000|2025-01-08 09:15:00|2524.5|2518.5|2525.3|2519.3|2526|2520|2523.5|2517.5|61
1736328000000|2025-01-08 09:20:00|2525|2519|2523.3|2517.3|2525.8|2519.8|2523.3|2517.3|37
1736328300000|2025-01-08 09:25:00|2523.5|2517.5|2523.8|2517.8|2524.3|2518.3|2523.5|2517.5|18
1736328600000|2025-01-08 09:30:00|2523.5|2517.5|2522.3|2516.3|2524|2518|2521|2515|34
1736328900000|2025-01-08 09:35:00|2522|2516|2522.3|2516.3|2522.5|2516.5|2520.5|2514.5|30
1736329200000|2025-01-08 09:40:00|2522|2516|2522|2516|2524.5|2518.5|2521.3|2515.3|57
1736329500000|2025-01-08 09:45:00|2521.8|2515.8|2521|2515|2523.3|2517.3|2520.5|2514.5|30
1736329800000|2025-01-08 09:50:00|2521.3|2515.3|2518.3|2512.3|2523|2517|2518|2512|52
1736330100000|2025-01-08 09:55:00|2518|2512|2520.8|2514.8|2521.5|2515.5|2515.3|2509.3|54
1736330400000|2025-01-08 10:00:00|2520.5|2514.5|2521.5|2515.5|2523|2517|2520.5|2514.5|55
1736330700000|2025-01-08 10:05:00|2521.8|2515.8|2522.8|2516.8|2522.8|2516.8|2521|2515|27
1736331000000|2025-01-08 10:10:00|2522.5|2516.5|2520.5|2514.5|2522.5|2516.5|2520.5|2514.5|28
1736331300000|2025-01-08 10:15:00|2520.8|2514.8|2520.8|2514.8|2522.3|2516.3|2520.3|2514.3|37
1736331600000|2025-01-08 10:20:00|2520.5|2514.5|2521|2515|2521.8|2515.8|2520.5|2514.5|27
1736331900000|2025-01-08 10:25:00|2520.8|2514.8|2523|2517|2523.5|2517.5|2520.8|2514.8|34
1736332200000|2025-01-08 10:30:00|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2521.8|2515.8|45
1736332500000|2025-01-08 10:35:00|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2520.8|2514.8|30
1736332800000|2025-01-08 10:40:00|2522.5|2516.5|2521.8|2515.8|2523|2517|2521.5|2515.5|27
1736333100000|2025-01-08 10:45:00|2522|2516|2521.3|2515.3|2522.8|2516.8|2521.3|2515.3|27
1736333400000|2025-01-08 10:50:00|2521|2515|2517|2511|2521|2515|2517|2511|51
1736333700000|2025-01-08 10:55:00|2516.8|2510.8|2516.3|2510.3|2517.3|2511.3|2515.8|2509.8|50
1736334000000|2025-01-08 11:00:00|2516.5|2510.5|2514.8|2508.8|2516.8|2510.8|2513.3|2507.3|42
1736334300000|2025-01-08 11:05:00|2514.5|2508.5|2515.3|2509.3|2515.8|2509.8|2513.3|2507.3|28
1736334600000|2025-01-08 11:10:00|2515|2509|2513.5|2507.5|2515|2509|2513|2507|34
1736334900000|2025-01-08 11:15:00|2513.8|2507.8|2513.5|2507.5|2514.3|2508.3|2512.8|2506.8|22
1736335200000|2025-01-08 11:20:00|2513.8|2507.8|2514.3|2508.3|2515|2509|2513.5|2507.5|19
1736335500000|2025-01-08 11:25:00|2514|2508|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|22
1736335800000|2025-01-08 11:30:00|2513.5|2507.5|2511.4|2505.4|2513.8|2507.8|2510.6|2504.6|146
1736336100000|2025-01-08 11:35:00|2511.5|2505.5|2508.8|2502.8|2512|2506|2507.3|2501.3|110
1736336400000|2025-01-08 11:40:00|2508.5|2502.5|2511|2505|2511.8|2505.8|2508.5|2502.5|80
1736336700000|2025-01-08 11:45:00|2510.8|2504.8|2510.5|2504.5|2511.8|2505.8|2508.8|2502.8|70
1736337000000|2025-01-08 11:50:00|2510.3|2504.3|2508.8|2502.8|2511.3|2505.3|2508.3|2502.3|50
1736337300000|2025-01-08 11:55:00|2508.5|2502.5|2507.8|2501.8|2509.3|2503.3|2507.5|2501.5|72
1736337600000|2025-01-08 12:00:00|2507.5|2501.5|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|27
1736337900000|2025-01-08 12:05:00|2509|2503|2508.5|2502.5|2509.8|2503.8|2508.5|2502.5|30
1736338200000|2025-01-08 12:10:00|2508.3|2502.3|2506|2500|2508.8|2502.8|2505.5|2499.5|31
1736338500000|2025-01-08 12:15:00|2505.8|2499.8|2503.5|2497.5|2506.3|2500.3|2503.5|2497.5|31
1736338800000|2025-01-08 12:20:00|2503.3|2497.3|2501.3|2495.3|2503.5|2497.5|2501.3|2495.3|69
1736339100000|2025-01-08 12:25:00|2501.5|2495.5|2503.3|2497.3|2503.3|2497.3|2501.3|2495.3|31
1736339400000|2025-01-08 12:30:00|2503|2497|2504.5|2498.5|2504.8|2498.8|2502.8|2496.8|45
1736339700000|2025-01-08 12:35:00|2504.3|2498.3|2503.8|2497.8|2505.8|2499.8|2503.3|2497.3|37
1736340000000|2025-01-08 12:40:00|2504|2498|2505.3|2499.3|2505.8|2499.8|2504|2498|21
1736340300000|2025-01-08 12:45:00|2505|2499|2503.3|2497.3|2505.3|2499.3|2503.3|2497.3|25
1736340600000|2025-01-08 12:50:00|2502.8|2496.8|2503.3|2497.3|2504.3|2498.3|2502.8|2496.8|28
1736340900000|2025-01-08 12:55:00|2503.5|2497.5|2505|2499|2505.3|2499.3|2503.5|2497.5|47
1736341200000|2025-01-08 13:00:00|2504.8|2498.8|2505|2499|2506|2500|2503.3|2497.3|133
1736341500000|2025-01-08 13:05:00|2504.8|2498.8|2506.3|2500.3|2506.3|2500.3|2503.3|2497.3|124
1736341800000|2025-01-08 13:10:00|2506.5|2500.5|2503.5|2497.5|2506.8|2500.8|2502|2496|91
1736342100000|2025-01-08 13:15:00|2503.8|2497.8|2501.3|2495.3|2505|2499|2501.3|2495.3|118
1736342400000|2025-01-08 13:20:00|2501.5|2495.5|2499.9|2493.9|2502.3|2496.3|2498.3|2492.3|88
1736342700000|2025-01-08 13:25:00|2499.8|2493.8|2501|2495|2502.3|2496.3|2499.3|2493.3|69
1736343000000|2025-01-08 13:30:00|2501.3|2495.3|2495.8|2489.8|2502.5|2496.5|2495.3|2489.3|116
1736343300000|2025-01-08 13:35:00|2496|2490|2495.3|2489.3|2498.8|2492.8|2494.8|2488.8|121
1736343600000|2025-01-08 13:40:00|2495|2489|2498.3|2492.3|2498.5|2492.5|2495|2489|62
1736343900000|2025-01-08 13:45:00|2498|2492|2498.3|2492.3|2499.8|2493.8|2497.5|2491.5|65
1736344200000|2025-01-08 13:50:00|2498.5|2492.5|2499.5|2493.5|2499.8|2493.8|2496.5|2490.5|64
1736344500000|2025-01-08 13:55:00|2499.8|2493.8|2499.8|2493.8|2501.5|2495.5|2498.5|2492.5|75
1736344800000|2025-01-08 14:00:00|2499.5|2493.5|2500|2494|2501|2495|2497.8|2491.8|155
1736345100000|2025-01-08 14:05:00|2499.8|2493.8|2500.5|2494.5|2501.8|2495.8|2499.5|2493.5|105
1736345400000|2025-01-08 14:10:00|2500.8|2494.8|2501.3|2495.3|2501.8|2495.8|2499.3|2493.3|66
1736345700000|2025-01-08 14:15:00|2501|2495|2498.3|2492.3|2502.3|2496.3|2498.3|2492.3|111
1736346000000|2025-01-08 14:20:00|2498.8|2492.8|2501.5|2495.5|2501.5|2495.5|2498.8|2492.8|79
1736346300000|2025-01-08 14:25:00|2501.8|2495.8|2503|2497|2504|2498|2501.8|2495.8|62
1736346600000|2025-01-08 14:30:00|2502.8|2496.8|2502.8|2496.8|2504.3|2498.3|2501.8|2495.8|101
1736346900000|2025-01-08 14:35:00|2503|2497|2500.5|2494.5|2504.8|2498.8|2500.3|2494.3|73
1736347200000|2025-01-08 14:40:00|2500.8|2494.8|2499.3|2493.3|2501.8|2495.8|2497.5|2491.5|95
1736347500000|2025-01-08 14:45:00|2499.5|2493.5|2502.8|2496.8|2503|2497|2499.5|2493.5|90
1736347800000|2025-01-08 14:50:00|2502.5|2496.5|2498.5|2492.5|2503.3|2497.3|2498.3|2492.3|75
1736348100000|2025-01-08 14:55:00|2498.8|2492.8|2498.3|2492.3|2499.8|2493.8|2497.3|2491.3|73
1736348400000|2025-01-08 15:00:00|2498|2492|2499.8|2493.8|2500.8|2494.8|2497.3|2491.3|85
1736348700000|2025-01-08 15:05:00|2500.3|2494.3|2499|2493|2500.3|2494.3|2498.3|2492.3|49
1736349000000|2025-01-08 15:10:00|2499.3|2493.3|2501.3|2495.3|2501.3|2495.3|2499|2493|65
1736349300000|2025-01-08 15:15:00|2501|2495|2501|2495|2501.3|2495.3|2500.3|2494.3|32
1736349600000|2025-01-08 15:20:00|2501.3|2495.3|2500|2494|2501.3|2495.3|2499|2493|76
1736349900000|2025-01-08 15:25:00|2499.8|2493.8|2501.5|2495.5|2501.8|2495.8|2499.8|2493.8|40
1736350200000|2025-01-08 15:30:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2500|2494|49
1736350500000|2025-01-08 15:35:00|2501.3|2495.3|2501.5|2495.5|2503.5|2497.5|2501.3|2495.3|53
1736350800000|2025-01-08 15:40:00|2501.8|2495.8|2502|2496|2502.5|2496.5|2501.8|2495.8|34
1736351100000|2025-01-08 15:45:00|2502.3|2496.3|2501.5|2495.5|2502.8|2496.8|2500.8|2494.8|53
1736351400000|2025-01-08 15:50:00|2501.3|2495.3|2501.8|2495.8|2502.3|2496.3|2500.8|2494.8|51
1736351700000|2025-01-08 15:55:00|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.3|2494.3|34
1736352000000|2025-01-08 16:00:00|2500.3|2494.3|2495.8|2489.8|2500.3|2494.3|2494.3|2488.3|86
1736352300000|2025-01-08 16:05:00|2496.3|2490.3|2496.3|2490.3|2497.8|2491.8|2495.3|2489.3|61
1736352600000|2025-01-08 16:10:00|2496.5|2490.5|2495.8|2489.8|2496.8|2490.8|2494.3|2488.3|49
1736352900000|2025-01-08 16:15:00|2496|2490|2499.5|2493.5|2499.8|2493.8|2495.3|2489.3|78
1736353200000|2025-01-08 16:20:00|2499.8|2493.8|2495.8|2489.8|2499.8|2493.8|2495|2489|56
1736353500000|2025-01-08 16:25:00|2496|2490|2504.8|2498.8|2504.8|2498.8|2495.3|2489.3|197
1736353800000|2025-01-08 16:30:00|2504.6|2498.6|2504|2498|2505.3|2499.3|2503.5|2497.5|35
1736354100000|2025-01-08 16:35:00|2503.8|2497.8|2504.3|2498.3|2504.8|2498.8|2502.8|2496.8|36
1736354400000|2025-01-08 16:40:00|2504.5|2498.5|2509.3|2503.3|2509.3|2503.3|2504.5|2498.5|45
1736354700000|2025-01-08 16:45:00|2509|2503|2506|2500|2509|2503|2505.5|2499.5|50
1736355000000|2025-01-08 16:50:00|2506.3|2500.3|2507.8|2501.8|2508|2502|2505.3|2499.3|65
1736355300000|2025-01-08 16:55:00|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|28
1736355600000|2025-01-08 17:00:00|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|19
1736355900000|2025-01-08 17:05:00|2508|2502|2507.8|2501.8|2508|2502|2507.3|2501.3|18
1736356200000|2025-01-08 17:10:00|2508|2502|2508.8|2502.8|2509|2503|2507.8|2501.8|17
1736356500000|2025-01-08 17:15:00|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1736356800000|2025-01-08 17:20:00|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|6
1736357100000|2025-01-08 17:25:00|2509|2503|2508|2502|2509|2503|2507.5|2501.5|25
1736357400000|2025-01-08 17:30:00|2507.8|2501.8|2507.8|2501.8|2509.8|2503.8|2507.3|2501.3|51
1736357700000|2025-01-08 17:35:00|2507.3|2501.3|2507.8|2501.8|2508.3|2502.3|2507|2501|32
1736358000000|2025-01-08 17:40:00|2507.5|2501.5|2510.5|2504.5|2510.5|2504.5|2507.5|2501.5|38
1736358300000|2025-01-08 17:45:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510|2504|20
1736358600000|2025-01-08 17:50:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2509.8|2503.8|11
1736358900000|2025-01-08 17:55:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|10
1736359200000|2025-01-08 18:00:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|7
1736359500000|2025-01-08 18:05:00|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510|2504|12
1736359800000|2025-01-08 18:10:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1736360100000|2025-01-08 18:15:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|10
1736360400000|2025-01-08 18:20:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|13
1736360700000|2025-01-08 18:25:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|12
1736361000000|2025-01-08 18:30:00|2512|2506|2512|2506|2512.5|2506.5|2512|2506|9
1736361300000|2025-01-08 18:35:00|2511.8|2505.8|2511.5|2505.5|2512|2506|2511.5|2505.5|8
1736361600000|2025-01-08 18:40:00|2511.8|2505.8|2512.8|2506.8|2512.8|2506.8|2511.8|2505.8|10
1736361900000|2025-01-08 18:45:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512|2506|5
1736362200000|2025-01-08 18:50:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|10
1736362500000|2025-01-08 18:55:00|2511.3|2505.3|2516|2501|2516|2505.5|2511.3|2500.3|9
1736384400000|2025-01-09 01:00:00|2508.1|2502.1|2506.1|2500.1|2508.4|2502.4|2505.9|2499.9|33
1736384700000|2025-01-09 01:05:00|2505.9|2499.9|2506.6|2500.6|2507.5|2501.5|2505.9|2499.9|29
1736385000000|2025-01-09 01:10:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2505.3|2499.3|45
1736385300000|2025-01-09 01:15:00|2506.5|2500.5|2508.5|2502.5|2508.5|2502.5|2505.6|2499.6|35
1736385600000|2025-01-09 01:20:00|2508.3|2502.3|2509.5|2503.5|2509.5|2503.5|2508|2502|26
1736385900000|2025-01-09 01:25:00|2509.3|2503.3|2509.3|2503.3|2510.3|2504.3|2509|2503|28
1736386200000|2025-01-09 01:30:00|2509.5|2503.5|2510|2504|2511.3|2505.3|2508|2502|52
1736386500000|2025-01-09 01:35:00|2510.3|2504.3|2512.3|2506.3|2512.3|2506.3|2510|2504|35
1736386800000|2025-01-09 01:40:00|2512.5|2506.5|2513|2507|2513.5|2507.5|2512|2506|52
1736387100000|2025-01-09 01:45:00|2512.8|2506.8|2514.3|2508.3|2514.8|2508.8|2512.8|2506.8|53
1736387400000|2025-01-09 01:50:00|2514.5|2508.5|2511.5|2505.5|2514.5|2508.5|2511|2505|37
1736387700000|2025-01-09 01:55:00|2511.3|2505.3|2510.8|2504.8|2511.8|2505.8|2510.5|2504.5|19
1736388000000|2025-01-09 02:00:00|2511|2505|2511.3|2505.3|2511.5|2505.5|2510.5|2504.5|16
1736388300000|2025-01-09 02:05:00|2511|2505|2511.5|2505.5|2512.5|2506.5|2510.5|2504.5|28
1736388600000|2025-01-09 02:10:00|2511.8|2505.8|2510.3|2504.3|2512|2506|2509.5|2503.5|36
1736388900000|2025-01-09 02:15:00|2510|2504|2511.3|2505.3|2511.3|2505.3|2510|2504|9
1736389200000|2025-01-09 02:20:00|2511.5|2505.5|2510.3|2504.3|2511.5|2505.5|2510.3|2504.3|12
1736389500000|2025-01-09 02:25:00|2510.5|2504.5|2510|2504|2510.8|2504.8|2509.8|2503.8|11
1736389800000|2025-01-09 02:30:00|2510.3|2504.3|2510.8|2504.8|2511|2505|2510|2504|34
1736390100000|2025-01-09 02:35:00|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.3|2504.3|19
1736390400000|2025-01-09 02:40:00|2511.8|2505.8|2512|2506|2512.3|2506.3|2511.5|2505.5|10
1736390700000|2025-01-09 02:45:00|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2510.5|2504.5|21
1736391000000|2025-01-09 02:50:00|2510.3|2504.3|2509.3|2503.3|2511|2505|2509|2503|52
1736391300000|2025-01-09 02:55:00|2509.5|2503.5|2509.3|2503.3|2510.8|2504.8|2509|2503|21
1736391600000|2025-01-09 03:00:00|2509.5|2503.5|2512.3|2506.3|2512.3|2506.3|2509.3|2503.3|38
1736391900000|2025-01-09 03:05:00|2512.5|2506.5|2514.3|2508.3|2514.3|2508.3|2511.5|2505.5|42
1736392200000|2025-01-09 03:10:00|2514.5|2508.5|2514.8|2508.8|2516.8|2510.8|2513.8|2507.8|46
1736392500000|2025-01-09 03:15:00|2515|2509|2514.5|2508.5|2515.5|2509.5|2514.3|2508.3|33
1736392800000|2025-01-09 03:20:00|2514.8|2508.8|2515|2509|2515.5|2509.5|2514.3|2508.3|17
1736393100000|2025-01-09 03:25:00|2514.8|2508.8|2516.5|2507.5|2517.3|2510.3|2514.8|2507.5|20
1736393400000|2025-01-09 03:30:00|2516.8|2507.8|2515.3|2509.3|2517|2509.5|2515|2507.8|8
1736393700000|2025-01-09 03:35:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|3
1736394000000|2025-01-09 03:40:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1736394300000|2025-01-09 03:45:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1736394600000|2025-01-09 03:50:00|2515.3|2509.3|2513|2507|2515.3|2509.3|2512.5|2506.5|19
1736394900000|2025-01-09 03:55:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2512.8|2506.8|18
1736395200000|2025-01-09 04:00:00|2513.3|2507.3|2512.8|2506.8|2513.8|2507.8|2512.5|2506.5|20
1736395500000|2025-01-09 04:05:00|2512.5|2506.5|2512|2506|2513|2507|2512|2506|13
1736395800000|2025-01-09 04:10:00|2511.8|2505.8|2513|2507|2513|2507|2511.5|2505.5|8
1736396100000|2025-01-09 04:15:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2513|2507|16
1736396400000|2025-01-09 04:20:00|2513.8|2507.8|2514|2508|2514|2508|2513.5|2507.5|8
1736397000000|2025-01-09 04:30:00|2514.3|2508.3|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|4
1736397300000|2025-01-09 04:35:00|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.5|2507.5|8
1736397600000|2025-01-09 04:40:00|2514.3|2508.3|2514|2508|2514.3|2508.3|2513.8|2507.8|4
1736397900000|2025-01-09 04:45:00|2513.8|2507.8|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|10
1736398200000|2025-01-09 04:50:00|2513.8|2507.8|2514.5|2508.5|2515|2509|2513.8|2507.8|5
1736398500000|2025-01-09 04:55:00|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514|2508|7
1736398800000|2025-01-09 05:00:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|7
1736399100000|2025-01-09 05:05:00|2514.8|2508.8|2515.5|2509.5|2515.8|2509.8|2514.5|2508.5|26
1736399400000|2025-01-09 05:10:00|2515.3|2509.3|2515.3|2509.3|2515.5|2509.5|2515|2509|10
1736399700000|2025-01-09 05:15:00|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|15
1736400000000|2025-01-09 05:20:00|2515.3|2509.3|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|5
1736400300000|2025-01-09 05:25:00|2516|2510|2517.3|2508.3|2517.3|2510|2515.8|2508|13
1736400600000|2025-01-09 05:30:00|2517|2508|2526.1|2520.1|2526.1|2520.1|2515|2507|96
1736400900000|2025-01-09 05:35:00|2526.4|2520.4|2527|2521|2529|2523|2525.3|2519.3|112
1736401200000|2025-01-09 05:40:00|2527.3|2521.3|2527.5|2521.5|2528.8|2522.8|2527|2521|58
1736401500000|2025-01-09 05:45:00|2527.3|2521.3|2528.5|2522.5|2529|2523|2526.8|2520.8|35
1736401800000|2025-01-09 05:50:00|2528.3|2522.3|2530.8|2524.8|2530.8|2524.8|2528|2522|57
1736402100000|2025-01-09 05:55:00|2530.5|2524.5|2528.8|2522.8|2531|2525|2528.8|2522.8|46
1736402400000|2025-01-09 06:00:00|2529|2523|2528.5|2522.5|2529.5|2523.5|2528.3|2522.3|29
1736402700000|2025-01-09 06:05:00|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2527.5|2521.5|27
1736403000000|2025-01-09 06:10:00|2528.8|2522.8|2528.8|2522.8|2529.5|2523.5|2527.8|2521.8|58
1736403300000|2025-01-09 06:15:00|2529|2523|2525.8|2519.8|2529|2523|2525.5|2519.5|33
1736403600000|2025-01-09 06:20:00|2525.5|2519.5|2525.5|2519.5|2526.5|2520.5|2525|2519|30
1736403900000|2025-01-09 06:25:00|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.3|2519.3|22
1736404200000|2025-01-09 06:30:00|2526|2520|2528|2522|2528|2522|2525.8|2519.8|30
1736404500000|2025-01-09 06:35:00|2528.3|2522.3|2531|2525|2531.5|2525.5|2528.3|2522.3|52
1736404800000|2025-01-09 06:40:00|2530.8|2524.8|2527|2521|2531.5|2525.5|2526.8|2520.8|44
1736405100000|2025-01-09 06:45:00|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|72
1736405400000|2025-01-09 06:50:00|2526.8|2520.8|2526.3|2520.3|2527.5|2521.5|2526.3|2520.3|30
1736405700000|2025-01-09 06:55:00|2526|2520|2525.8|2516.8|2526.5|2520.5|2523|2516.5|72
1736406000000|2025-01-09 07:00:00|2525.5|2516.5|2524.3|2518.3|2525.8|2518.3|2522.3|2516.3|25
1736406300000|2025-01-09 07:05:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2523|2517|28
1736406600000|2025-01-09 07:10:00|2524.3|2518.3|2524.3|2518.3|2524.8|2518.8|2523|2517|24
1736406900000|2025-01-09 07:15:00|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|11
1736407200000|2025-01-09 07:20:00|2524.8|2518.8|2524.8|2518.8|2525|2519|2523.5|2517.5|28
1736407500000|2025-01-09 07:25:00|2525|2519|2523.8|2517.8|2525|2519|2522.3|2516.3|29
1736407800000|2025-01-09 07:30:00|2523.5|2517.5|2527|2521|2527.5|2521.5|2522|2516|51
1736408100000|2025-01-09 07:35:00|2527.3|2521.3|2527.5|2521.5|2528.5|2522.5|2526|2520|36
1736408400000|2025-01-09 07:40:00|2527.3|2521.3|2522.8|2516.8|2527.8|2521.8|2522.5|2516.5|58
1736408700000|2025-01-09 07:45:00|2523|2517|2522.8|2516.8|2523.3|2517.3|2521.5|2515.5|39
1736409000000|2025-01-09 07:50:00|2522.5|2516.5|2521.5|2515.5|2522.8|2516.8|2521.3|2515.3|28
1736409300000|2025-01-09 07:55:00|2521.3|2515.3|2523.5|2517.5|2523.5|2517.5|2519.8|2513.8|61
1736409600000|2025-01-09 08:00:00|2523.3|2517.3|2522.3|2516.3|2525.1|2519.1|2520.3|2514.3|107
1736409900000|2025-01-09 08:05:00|2522.5|2516.5|2526.8|2520.8|2528|2522|2522.3|2516.3|81
1736410200000|2025-01-09 08:10:00|2527|2521|2527.8|2521.8|2528|2522|2527|2521|41
1736410500000|2025-01-09 08:15:00|2528|2522|2527.3|2521.3|2528|2522|2525.8|2519.8|50
1736410800000|2025-01-09 08:20:00|2527|2521|2530|2524|2530.8|2524.8|2527|2521|41
1736411100000|2025-01-09 08:25:00|2529.8|2523.8|2530.3|2524.3|2530.8|2524.8|2529.3|2523.3|33
1736411400000|2025-01-09 08:30:00|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|17
1736411700000|2025-01-09 08:35:00|2530.5|2524.5|2529.8|2523.8|2530.8|2524.8|2528.5|2522.5|37
1736412000000|2025-01-09 08:40:00|2529.5|2523.5|2531.3|2525.3|2531.3|2525.3|2529.3|2523.3|16
1736412300000|2025-01-09 08:45:00|2531.5|2525.5|2537.3|2531.3|2537.5|2531.5|2531.5|2525.5|46
1736412600000|2025-01-09 08:50:00|2537|2531|2537|2531|2538.5|2532.5|2536.3|2530.3|45
1736412900000|2025-01-09 08:55:00|2537.3|2531.3|2537.8|2531.8|2538.8|2532.8|2536.8|2530.8|38
1736413200000|2025-01-09 09:00:00|2538|2532|2541.3|2535.3|2541.3|2535.3|2537.3|2531.3|92
1736413500000|2025-01-09 09:05:00|2541|2535|2540.5|2534.5|2541.8|2535.8|2539.3|2533.3|60
1736413800000|2025-01-09 09:10:00|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2537.5|2531.5|64
1736414100000|2025-01-09 09:15:00|2540.5|2534.5|2542.3|2536.3|2543|2537|2540.5|2534.5|71
1736414400000|2025-01-09 09:20:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2541|2535|20
1736414700000|2025-01-09 09:25:00|2540.8|2534.8|2539.8|2533.8|2540.8|2534.8|2539|2533|25
1736415000000|2025-01-09 09:30:00|2539.3|2533.3|2537|2531|2539.3|2533.3|2536.8|2530.8|43
1736415300000|2025-01-09 09:35:00|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2535.8|2529.8|26
1736415600000|2025-01-09 09:40:00|2537|2531|2537.3|2531.3|2538.3|2532.3|2537|2531|24
1736415900000|2025-01-09 09:45:00|2537.5|2531.5|2537|2531|2537.8|2531.8|2537|2531|19
1736416200000|2025-01-09 09:50:00|2537.3|2531.3|2535|2529|2537.8|2531.8|2535|2529|25
1736416500000|2025-01-09 09:55:00|2534.8|2528.8|2534.8|2528.8|2535.8|2529.8|2534.3|2528.3|25
1736416800000|2025-01-09 10:00:00|2534.5|2528.5|2533|2527|2534.8|2528.8|2533|2527|10
1736417100000|2025-01-09 10:05:00|2533.3|2527.3|2536.8|2530.8|2536.8|2530.8|2533.3|2527.3|22
1736417400000|2025-01-09 10:10:00|2536.5|2530.5|2536.5|2530.5|2538.5|2532.5|2536|2530|52
1736417700000|2025-01-09 10:15:00|2536.3|2530.3|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|26
1736418000000|2025-01-09 10:20:00|2536.3|2530.3|2538.5|2532.5|2538.8|2532.8|2536.3|2530.3|18
1736418300000|2025-01-09 10:25:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2536.3|2530.3|16
1736418600000|2025-01-09 10:30:00|2538|2532|2538.8|2532.8|2539.3|2533.3|2538|2532|17
1736418900000|2025-01-09 10:35:00|2539|2533|2539|2533|2539|2533|2538.3|2532.3|13
1736419200000|2025-01-09 10:40:00|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2536.5|2530.5|33
1736419500000|2025-01-09 10:45:00|2538.5|2532.5|2540.3|2534.3|2540.3|2534.3|2538.3|2532.3|23
1736419800000|2025-01-09 10:50:00|2540.5|2534.5|2540.5|2534.5|2541.5|2535.5|2540.3|2534.3|24
1736420100000|2025-01-09 10:55:00|2540.3|2534.3|2540.8|2534.8|2541.8|2535.8|2540.3|2534.3|35
1736420400000|2025-01-09 11:00:00|2540.5|2534.5|2538.8|2532.8|2542.5|2536.5|2538.8|2532.8|49
1736420700000|2025-01-09 11:05:00|2539|2533|2539.5|2533.5|2540|2534|2538.8|2532.8|23
1736421000000|2025-01-09 11:10:00|2539.3|2533.3|2540|2534|2540.3|2534.3|2538.3|2532.3|48
1736421300000|2025-01-09 11:15:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538.8|2532.8|23
1736421600000|2025-01-09 11:20:00|2539|2533|2541.8|2535.8|2542|2536|2539|2533|47
1736421900000|2025-01-09 11:25:00|2542|2536|2541.8|2535.8|2542.8|2536.8|2541.5|2535.5|20
1736422200000|2025-01-09 11:30:00|2541.5|2535.5|2540.3|2534.3|2541.5|2535.5|2539.3|2533.3|46
1736422500000|2025-01-09 11:35:00|2540.5|2534.5|2540|2534|2541.8|2535.8|2539.8|2533.8|28
1736422800000|2025-01-09 11:40:00|2539.8|2533.8|2540|2534|2540.3|2534.3|2539.3|2533.3|24
1736423100000|2025-01-09 11:45:00|2539.8|2533.8|2541.8|2535.8|2541.8|2535.8|2539.5|2533.5|38
1736423400000|2025-01-09 11:50:00|2542|2536|2542.3|2536.3|2542.8|2536.8|2541.3|2535.3|50
1736423700000|2025-01-09 11:55:00|2542|2536|2540.8|2534.8|2543|2537|2540.3|2534.3|33
1736424000000|2025-01-09 12:00:00|2540.5|2534.5|2542|2536|2542.3|2536.3|2540.3|2534.3|58
1736424300000|2025-01-09 12:05:00|2541.8|2535.8|2537.8|2531.8|2541.8|2535.8|2537.8|2531.8|21
1736424600000|2025-01-09 12:10:00|2538|2532|2538.8|2532.8|2539.3|2533.3|2538|2532|26
1736424900000|2025-01-09 12:15:00|2538.5|2532.5|2536.5|2530.5|2538.5|2532.5|2536|2530|34
1736425200000|2025-01-09 12:20:00|2536.8|2530.8|2536.8|2530.8|2537.3|2531.3|2536.3|2530.3|21
1736425500000|2025-01-09 12:25:00|2536.5|2530.5|2536.8|2530.8|2537.8|2531.8|2535.5|2529.5|43
1736425800000|2025-01-09 12:30:00|2536.5|2530.5|2537.5|2531.5|2538.3|2532.3|2536.5|2530.5|14
1736426100000|2025-01-09 12:35:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|12
1736426400000|2025-01-09 12:40:00|2537|2531|2534.5|2528.5|2537.8|2531.8|2534.5|2528.5|38
1736426700000|2025-01-09 12:45:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2532.3|2526.3|62
1736427000000|2025-01-09 12:50:00|2534.5|2528.5|2535.5|2529.5|2535.8|2529.8|2533.8|2527.8|38
1736427300000|2025-01-09 12:55:00|2535.8|2529.8|2535|2529|2536.5|2530.5|2533.3|2527.3|58
1736427600000|2025-01-09 13:00:00|2534.8|2528.8|2533|2527|2534.8|2528.8|2531.8|2525.8|115
1736427900000|2025-01-09 13:05:00|2532.8|2526.8|2533.3|2527.3|2533.8|2527.8|2532.3|2526.3|62
1736428200000|2025-01-09 13:10:00|2533.5|2527.5|2532.8|2526.8|2534|2528|2532.3|2526.3|35
1736428500000|2025-01-09 13:15:00|2532.5|2526.5|2529|2523|2532.5|2526.5|2529|2523|30
1736428800000|2025-01-09 13:20:00|2529.3|2523.3|2530.3|2524.3|2530.8|2524.8|2528.8|2522.8|45
1736429100000|2025-01-09 13:25:00|2530|2524|2531.5|2525.5|2532.8|2526.8|2529.8|2523.8|42
1736429400000|2025-01-09 13:30:00|2531.3|2525.3|2529.3|2523.3|2531.5|2525.5|2528.8|2522.8|53
1736429700000|2025-01-09 13:35:00|2529|2523|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|25
1736430000000|2025-01-09 13:40:00|2529.3|2523.3|2526.8|2520.8|2529.3|2523.3|2526.3|2520.3|71
1736430300000|2025-01-09 13:45:00|2526.5|2520.5|2527|2521|2527.5|2521.5|2525.5|2519.5|54
1736430600000|2025-01-09 13:50:00|2526.8|2520.8|2526.3|2520.3|2527.5|2521.5|2526.3|2520.3|29
1736430900000|2025-01-09 13:55:00|2526|2520|2526.3|2520.3|2526.8|2520.8|2524.5|2518.5|71
1736431200000|2025-01-09 14:00:00|2526.5|2520.5|2525.8|2519.8|2527.8|2521.8|2525.3|2519.3|49
1736431500000|2025-01-09 14:05:00|2526|2520|2529.5|2523.5|2530|2524|2526|2520|39
1736431800000|2025-01-09 14:10:00|2529.3|2523.3|2529|2523|2530|2524|2528.5|2522.5|67
1736432100000|2025-01-09 14:15:00|2529.3|2523.3|2528|2522|2529.3|2523.3|2527.8|2521.8|74
1736432400000|2025-01-09 14:20:00|2527.8|2521.8|2527|2521|2528|2522|2526.3|2520.3|44
1736432700000|2025-01-09 14:25:00|2526.8|2520.8|2527.8|2521.8|2528|2522|2525.8|2519.8|69
1736433000000|2025-01-09 14:30:00|2528|2522|2528|2522|2528.3|2522.3|2527|2521|38
1736433300000|2025-01-09 14:35:00|2528.3|2522.3|2527.8|2521.8|2528.8|2522.8|2526.8|2520.8|47
1736433600000|2025-01-09 14:40:00|2527.5|2521.5|2527.8|2521.8|2528|2522|2527|2521|17
1736433900000|2025-01-09 14:45:00|2528|2522|2534.5|2528.5|2535.3|2529.3|2527.8|2521.8|112
1736434200000|2025-01-09 14:50:00|2534.8|2528.8|2530.8|2524.8|2534.8|2528.8|2528.5|2522.5|94
1736434500000|2025-01-09 14:55:00|2530.5|2524.5|2532.8|2526.8|2532.8|2526.8|2529.5|2523.5|59
1736434800000|2025-01-09 15:00:00|2533|2527|2534.8|2528.8|2535|2529|2532.3|2526.3|78
1736435100000|2025-01-09 15:05:00|2535|2529|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|50
1736435400000|2025-01-09 15:10:00|2533|2527|2533.5|2527.5|2534.3|2528.3|2532.8|2526.8|31
1736435700000|2025-01-09 15:15:00|2533.3|2527.3|2533|2527|2534|2528|2532.5|2526.5|34
1736436000000|2025-01-09 15:20:00|2532.8|2526.8|2530.5|2524.5|2533.3|2527.3|2530.5|2524.5|24
1736436300000|2025-01-09 15:25:00|2530.8|2524.8|2526.8|2520.8|2531.3|2525.3|2526.5|2520.5|73
1736436600000|2025-01-09 15:30:00|2526.5|2520.5|2528|2522|2529|2523|2526.3|2520.3|37
1736436900000|2025-01-09 15:35:00|2528.5|2522.5|2529|2523|2529|2523|2527.8|2521.8|46
1736437200000|2025-01-09 15:40:00|2528.8|2522.8|2527|2521|2529.3|2523.3|2526.8|2520.8|40
1736437500000|2025-01-09 15:45:00|2527.3|2521.3|2527.5|2521.5|2528|2522|2526.3|2520.3|28
1736437800000|2025-01-09 15:50:00|2527.3|2521.3|2526.3|2520.3|2527.5|2521.5|2525.8|2519.8|33
1736438100000|2025-01-09 15:55:00|2526|2520|2526.8|2520.8|2527.3|2521.3|2525.8|2519.8|32
1736438400000|2025-01-09 16:00:00|2527.3|2521.3|2531|2525|2531|2525|2527.3|2521.3|44
1736438700000|2025-01-09 16:05:00|2530.8|2524.8|2531.8|2525.8|2532|2526|2530.5|2524.5|40
1736439000000|2025-01-09 16:10:00|2532|2526|2532|2526|2532|2526|2530.8|2524.8|31
1736439300000|2025-01-09 16:15:00|2531.8|2525.8|2533|2527|2533.3|2527.3|2531|2525|42
1736439600000|2025-01-09 16:20:00|2532.8|2526.8|2542.5|2536.5|2544.1|2538.1|2532.8|2526.8|113
1736439900000|2025-01-09 16:25:00|2542.4|2536.4|2542.8|2536.8|2545.1|2539.1|2538.6|2532.6|174
1736440200000|2025-01-09 16:30:00|2542.3|2536.3|2542.5|2536.5|2543.9|2537.9|2541|2535|82
1736440500000|2025-01-09 16:35:00|2542.3|2536.3|2542.8|2536.8|2544.3|2538.3|2541.5|2535.5|56
1736440800000|2025-01-09 16:40:00|2543|2537|2543.5|2537.5|2544.3|2538.3|2543|2537|37
1736441100000|2025-01-09 16:45:00|2543.3|2537.3|2546|2540|2547|2541|2543|2537|37
1736441400000|2025-01-09 16:50:00|2545.8|2539.8|2544.8|2538.8|2546.5|2540.5|2544.8|2538.8|22
1736441700000|2025-01-09 16:55:00|2544.5|2538.5|2544.8|2538.8|2545.3|2539.3|2543.5|2537.5|25
1736442000000|2025-01-09 17:00:00|2545|2539|2544.5|2538.5|2545|2539|2544.3|2538.3|21
1736442300000|2025-01-09 17:05:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|12
1736442600000|2025-01-09 17:10:00|2545.5|2539.5|2545.8|2539.8|2546.3|2540.3|2545.5|2539.5|16
1736442900000|2025-01-09 17:15:00|2545.5|2539.5|2545|2539|2545.8|2539.8|2544.5|2538.5|21
1736443200000|2025-01-09 17:20:00|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.5|2538.5|11
1736443500000|2025-01-09 17:25:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|10
1736443800000|2025-01-09 17:30:00|2544.5|2538.5|2544.5|2538.5|2545|2539|2544.3|2538.3|17
1736444100000|2025-01-09 17:35:00|2544.8|2538.8|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|18
1736444400000|2025-01-09 17:40:00|2545.8|2539.8|2545.3|2539.3|2545.8|2539.8|2545.3|2539.3|5
1736444700000|2025-01-09 17:45:00|2545.5|2539.5|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|9
1736445000000|2025-01-09 17:50:00|2546.3|2540.3|2546.3|2540.3|2546.8|2540.8|2546|2540|7
1736445300000|2025-01-09 17:55:00|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|11
1736445600000|2025-01-09 18:00:00|2546.3|2540.3|2546.8|2540.8|2547|2541|2546.3|2540.3|4
1736445900000|2025-01-09 18:05:00|2547|2541|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|9
1736446200000|2025-01-09 18:10:00|2547.5|2541.5|2546.5|2540.5|2547.5|2541.5|2546.3|2540.3|9
1736446500000|2025-01-09 18:15:00|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1736446800000|2025-01-09 18:20:00|2546.3|2540.3|2547.3|2541.3|2547.3|2541.3|2546.3|2540.3|6
1736447100000|2025-01-09 18:25:00|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|6
1736447400000|2025-01-09 18:30:00|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|2
1736447700000|2025-01-09 18:35:00|2547.8|2541.8|2548.8|2542.8|2548.8|2542.8|2547.8|2541.8|6
1736448000000|2025-01-09 18:40:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2547.5|2541.5|13
1736448300000|2025-01-09 18:45:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2547.8|2541.8|5
1736448600000|2025-01-09 18:50:00|2548.5|2542.5|2550|2544|2550.3|2544.3|2548|2542|19
1736448900000|2025-01-09 18:55:00|2550.3|2544.3|2555.8|2540.8|2555.8|2544.3|2550|2539.5|10
1736470800000|2025-01-10 01:00:00|2544.6|2538.6|2548.9|2542.9|2549.6|2543.6|2544.6|2538.6|60
1736471100000|2025-01-10 01:05:00|2548.4|2542.4|2550.5|2544.5|2550.8|2544.8|2548.4|2542.4|62
1736471400000|2025-01-10 01:10:00|2550.3|2544.3|2551.5|2545.5|2551.5|2545.5|2549.8|2543.8|32
1736471700000|2025-01-10 01:15:00|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2550.8|2544.8|37
1736472000000|2025-01-10 01:20:00|2551|2545|2551.3|2545.3|2551.3|2545.3|2549.5|2543.5|34
1736472300000|2025-01-10 01:25:00|2551.5|2545.5|2553.8|2547.8|2554.8|2548.8|2551.3|2545.3|72
1736472600000|2025-01-10 01:30:00|2554|2548|2550.3|2544.3|2554.8|2548.8|2550|2544|78
1736472900000|2025-01-10 01:35:00|2549.8|2543.8|2551.3|2545.3|2551.3|2545.3|2548.5|2542.5|34
1736473200000|2025-01-10 01:40:00|2551.5|2545.5|2551|2545|2552|2546|2550.3|2544.3|34
1736473500000|2025-01-10 01:45:00|2551.3|2545.3|2551.8|2545.8|2552|2546|2550.8|2544.8|42
1736473800000|2025-01-10 01:50:00|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|36
1736474100000|2025-01-10 01:55:00|2552.5|2546.5|2551.3|2545.3|2552.8|2546.8|2550.8|2544.8|35
1736474400000|2025-01-10 02:00:00|2551|2545|2549.5|2543.5|2551.3|2545.3|2549|2543|48
1736474700000|2025-01-10 02:05:00|2549.8|2543.8|2551.5|2545.5|2551.8|2545.8|2549.8|2543.8|41
1736475000000|2025-01-10 02:10:00|2551.8|2545.8|2553.5|2547.5|2553.8|2547.8|2551.8|2545.8|25
1736475300000|2025-01-10 02:15:00|2553.8|2547.8|2555|2549|2555.3|2549.3|2553.8|2547.8|21
1736475600000|2025-01-10 02:20:00|2554.8|2548.8|2555|2549|2555|2549|2554.5|2548.5|13
1736475900000|2025-01-10 02:25:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2553.8|2547.8|17
1736476200000|2025-01-10 02:30:00|2555|2549|2558.8|2552.8|2558.8|2552.8|2555|2549|43
1736476500000|2025-01-10 02:35:00|2558.5|2552.5|2558|2552|2558.8|2552.8|2557.3|2551.3|36
1736476800000|2025-01-10 02:40:00|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2556.8|2550.8|25
1736477100000|2025-01-10 02:45:00|2558.3|2552.3|2559.3|2553.3|2560.5|2554.5|2558.3|2552.3|50
1736477400000|2025-01-10 02:50:00|2559|2553|2560.5|2554.5|2560.5|2554.5|2558.8|2552.8|50
1736477700000|2025-01-10 02:55:00|2560.3|2554.3|2560.5|2554.5|2561|2555|2559.8|2553.8|33
1736478000000|2025-01-10 03:00:00|2560.8|2554.8|2562.3|2556.3|2563|2557|2560.8|2554.8|36
1736478300000|2025-01-10 03:05:00|2562|2556|2562|2556|2562.3|2556.3|2561.3|2555.3|51
1736478600000|2025-01-10 03:10:00|2562.3|2556.3|2562|2556|2562.8|2556.8|2561.5|2555.5|28
1736478900000|2025-01-10 03:15:00|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2562|2556|18
1736479200000|2025-01-10 03:20:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2561.8|2555.8|49
1736479500000|2025-01-10 03:25:00|2562|2556|2563.3|2554.3|2563.5|2556|2561.3|2554.3|21
1736479800000|2025-01-10 03:30:00|2563.5|2554.5|2561.5|2555.5|2563.8|2556.5|2560.8|2554.5|26
1736480100000|2025-01-10 03:35:00|2561.8|2555.8|2562.5|2556.5|2562.5|2556.5|2560.5|2554.5|24
1736480400000|2025-01-10 03:40:00|2562.3|2556.3|2564.3|2558.3|2564.5|2558.5|2562|2556|25
1736480700000|2025-01-10 03:45:00|2564|2558|2563.8|2557.8|2564|2558|2563.5|2557.5|10
1736481000000|2025-01-10 03:50:00|2564|2558|2564|2558|2565.3|2559.3|2563.8|2557.8|16
1736481300000|2025-01-10 03:55:00|2563.8|2557.8|2564|2558|2564|2558|2563.5|2557.5|14
1736481600000|2025-01-10 04:00:00|2564.3|2558.3|2563.5|2557.5|2564.5|2558.5|2563.5|2557.5|41
1736481900000|2025-01-10 04:05:00|2563.3|2557.3|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|14
1736482200000|2025-01-10 04:10:00|2563.3|2557.3|2564|2558|2564|2558|2563.3|2557.3|4
1736482500000|2025-01-10 04:15:00|2563.8|2557.8|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|9
1736482800000|2025-01-10 04:20:00|2563.5|2557.5|2561.3|2555.3|2563.8|2557.8|2560.1|2554.1|12
1736483100000|2025-01-10 04:25:00|2561|2555|2560|2554|2561|2555|2559.8|2553.8|7
1736483400000|2025-01-10 04:30:00|2559.8|2553.8|2560.8|2554.8|2561.3|2555.3|2559.8|2553.8|20
1736483700000|2025-01-10 04:35:00|2560.5|2554.5|2561|2555|2561|2555|2560.5|2554.5|7
1736484000000|2025-01-10 04:40:00|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560|2554|8
1736484300000|2025-01-10 04:45:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|5
1736484600000|2025-01-10 04:50:00|2560|2554|2561|2555|2561|2555|2560|2554|9
1736484900000|2025-01-10 04:55:00|2560.8|2554.8|2561.8|2555.8|2561.8|2555.8|2559.8|2553.8|13
1736485200000|2025-01-10 05:00:00|2561.5|2555.5|2558.8|2552.8|2561.5|2555.5|2557.5|2551.5|24
1736485500000|2025-01-10 05:05:00|2559|2553|2559|2553|2559|2553|2558.3|2552.3|8
1736485800000|2025-01-10 05:10:00|2558.8|2552.8|2558.3|2552.3|2558.8|2552.8|2558.3|2552.3|3
1736486100000|2025-01-10 05:15:00|2558.5|2552.5|2558.5|2552.5|2559|2553|2558.5|2552.5|9
1736486400000|2025-01-10 05:20:00|2558.8|2552.8|2558.5|2552.5|2559|2553|2558.5|2552.5|9
1736486700000|2025-01-10 05:25:00|2558.3|2552.3|2561.5|2552.5|2561.5|2553.5|2558.3|2552|7
1736487000000|2025-01-10 05:30:00|2561.3|2552.3|2559.5|2553.5|2562.3|2554.5|2559.3|2551.8|22
1736487300000|2025-01-10 05:35:00|2559.8|2553.8|2559.5|2553.5|2560|2554|2559.3|2553.3|20
1736487600000|2025-01-10 05:40:00|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|13
1736487900000|2025-01-10 05:45:00|2560.3|2554.3|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|25
1736488200000|2025-01-10 05:50:00|2560|2554|2562|2556|2562|2556|2560|2554|36
1736488500000|2025-01-10 05:55:00|2561.8|2555.8|2560.3|2554.3|2561.8|2555.8|2560|2554|38
1736488800000|2025-01-10 06:00:00|2560.5|2554.5|2561.8|2555.8|2562|2556|2559.5|2553.5|54
1736489100000|2025-01-10 06:05:00|2562|2556|2564|2558|2564.5|2558.5|2561.8|2555.8|47
1736489400000|2025-01-10 06:10:00|2564.3|2558.3|2563.5|2557.5|2564.5|2558.5|2563|2557|36
1736489700000|2025-01-10 06:15:00|2563.3|2557.3|2562.5|2556.5|2564.3|2558.3|2562|2556|36
1736490000000|2025-01-10 06:20:00|2562.8|2556.8|2561.5|2555.5|2563.3|2557.3|2561.3|2555.3|39
1736490300000|2025-01-10 06:25:00|2561.3|2555.3|2562.8|2556.8|2563|2557|2561.3|2555.3|29
1736490600000|2025-01-10 06:30:00|2562.5|2556.5|2561.8|2555.8|2562.5|2556.5|2560|2554|29
1736490900000|2025-01-10 06:35:00|2561.5|2555.5|2559.3|2553.3|2561.8|2555.8|2559.3|2553.3|16
1736491200000|2025-01-10 06:40:00|2559|2553|2560|2554|2560.3|2554.3|2558.3|2552.3|37
1736491500000|2025-01-10 06:45:00|2559.8|2553.8|2560.5|2554.5|2561.3|2555.3|2559.8|2553.8|25
1736491800000|2025-01-10 06:50:00|2560.3|2554.3|2561.5|2555.5|2561.5|2555.5|2560|2554|35
1736492100000|2025-01-10 06:55:00|2561.3|2555.3|2560.8|2551.8|2562|2556|2559.5|2551.5|43
1736492400000|2025-01-10 07:00:00|2560.5|2551.5|2559.3|2553.3|2560.8|2553.3|2559|2551.5|8
1736492700000|2025-01-10 07:05:00|2559.5|2553.5|2560.5|2554.5|2560.5|2554.5|2559.5|2553.5|5
1736493000000|2025-01-10 07:10:00|2561.3|2555.3|2562.5|2556.5|2563.8|2557.8|2561.3|2555.3|29
1736493300000|2025-01-10 07:15:00|2562.3|2556.3|2561.5|2555.5|2562.5|2556.5|2560|2554|21
1736493600000|2025-01-10 07:20:00|2561.3|2555.3|2561|2555|2561.8|2555.8|2560.8|2554.8|14
1736493900000|2025-01-10 07:25:00|2561.3|2555.3|2561.3|2555.3|2561.5|2555.5|2561|2555|9
1736494200000|2025-01-10 07:30:00|2561|2555|2562.3|2556.3|2562.8|2556.8|2561|2555|21
1736494500000|2025-01-10 07:35:00|2562.5|2556.5|2561.8|2555.8|2562.8|2556.8|2561.8|2555.8|23
1736494800000|2025-01-10 07:40:00|2561.5|2555.5|2561.3|2555.3|2562|2556|2560.8|2554.8|23
1736495100000|2025-01-10 07:45:00|2561|2555|2559.3|2553.3|2561.3|2555.3|2558.3|2552.3|38
1736495400000|2025-01-10 07:50:00|2558.8|2552.8|2558.8|2552.8|2559|2553|2557.5|2551.5|20
1736495700000|2025-01-10 07:55:00|2558.5|2552.5|2558.8|2552.8|2560.3|2554.3|2557.8|2551.8|31
1736496000000|2025-01-10 08:00:00|2559|2553|2564.8|2558.8|2566.1|2560.1|2559|2553|85
1736496300000|2025-01-10 08:05:00|2565|2559|2569.3|2563.3|2569.3|2563.3|2564.8|2558.8|65
1736496600000|2025-01-10 08:10:00|2569.5|2563.5|2570.3|2564.3|2572.3|2566.3|2568.5|2562.5|53
1736496900000|2025-01-10 08:15:00|2570|2564|2573.8|2567.8|2573.8|2567.8|2568|2562|55
1736497200000|2025-01-10 08:20:00|2573.5|2567.5|2574.8|2568.8|2575|2569|2572.1|2566.1|32
1736497500000|2025-01-10 08:25:00|2575|2569|2575|2569|2575.5|2569.5|2572.5|2566.5|65
1736497800000|2025-01-10 08:30:00|2574.8|2568.8|2576.5|2570.5|2576.8|2570.8|2574.5|2568.5|50
1736498100000|2025-01-10 08:35:00|2576.3|2570.3|2572.8|2566.8|2576.8|2570.8|2571.8|2565.8|46
1736498400000|2025-01-10 08:40:00|2572.5|2566.5|2577|2571|2577|2571|2572.5|2566.5|56
1736498700000|2025-01-10 08:45:00|2577.3|2571.3|2575.5|2569.5|2577.5|2571.5|2575.3|2569.3|36
1736499000000|2025-01-10 08:50:00|2575.3|2569.3|2573.5|2567.5|2575.5|2569.5|2572.8|2566.8|49
1736499300000|2025-01-10 08:55:00|2573|2567|2573.8|2567.8|2574|2568|2572.8|2566.8|41
1736499600000|2025-01-10 09:00:00|2573.5|2567.5|2568.5|2562.5|2573.5|2567.5|2566.5|2560.5|148
1736499900000|2025-01-10 09:05:00|2568.8|2562.8|2576|2570|2576|2570|2568.8|2562.8|78
1736500200000|2025-01-10 09:10:00|2576.3|2570.3|2574.8|2568.8|2576.8|2570.8|2573.5|2567.5|37
1736500500000|2025-01-10 09:15:00|2574.5|2568.5|2574|2568|2574.8|2568.8|2573|2567|29
1736500800000|2025-01-10 09:20:00|2573.8|2567.8|2574|2568|2575|2569|2573.3|2567.3|31
1736501100000|2025-01-10 09:25:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2572.5|2566.5|38
1736501400000|2025-01-10 09:30:00|2574.3|2568.3|2574.8|2568.8|2575|2569|2573.8|2567.8|15
1736501700000|2025-01-10 09:35:00|2574.5|2568.5|2575.3|2569.3|2575.5|2569.5|2574|2568|16
1736502000000|2025-01-10 09:40:00|2575|2569|2576|2570|2576.3|2570.3|2574.8|2568.8|21
1736502300000|2025-01-10 09:45:00|2575.8|2569.8|2576.5|2570.5|2577|2571|2575.3|2569.3|33
1736502600000|2025-01-10 09:50:00|2576.3|2570.3|2577.3|2571.3|2577.8|2571.8|2576|2570|40
1736502900000|2025-01-10 09:55:00|2577|2571|2573|2567|2577|2571|2572.8|2566.8|24
1736503200000|2025-01-10 10:00:00|2573.3|2567.3|2574.8|2568.8|2575|2569|2572.3|2566.3|56
1736503500000|2025-01-10 10:05:00|2575.3|2569.3|2575.3|2569.3|2576.5|2570.5|2575.3|2569.3|31
1736503800000|2025-01-10 10:10:00|2575.5|2569.5|2577|2571|2577.3|2571.3|2575.5|2569.5|25
1736504100000|2025-01-10 10:15:00|2576.8|2570.8|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|58
1736504400000|2025-01-10 10:20:00|2577|2571|2577.3|2571.3|2578.5|2572.5|2576.3|2570.3|21
1736504700000|2025-01-10 10:25:00|2577|2571|2578.8|2572.8|2578.8|2572.8|2575.3|2569.3|25
1736505000000|2025-01-10 10:30:00|2579|2573|2579.8|2573.8|2580.3|2574.3|2579|2573|7
1736505300000|2025-01-10 10:35:00|2580|2574|2579.8|2573.8|2580|2574|2579.3|2573.3|16
1736505600000|2025-01-10 10:40:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2579.8|2573.8|28
1736505900000|2025-01-10 10:45:00|2580|2574|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|12
1736506200000|2025-01-10 10:50:00|2580|2574|2581|2575|2581.3|2575.3|2579|2573|18
1736506500000|2025-01-10 10:55:00|2581.3|2575.3|2581.5|2575.5|2582|2576|2581|2575|14
1736506800000|2025-01-10 11:00:00|2581.8|2575.8|2584.3|2578.3|2584.5|2578.5|2581.5|2575.5|16
1736507100000|2025-01-10 11:05:00|2584|2578|2586.3|2580.3|2586.5|2580.5|2583|2577|50
1736507400000|2025-01-10 11:10:00|2586.5|2580.5|2585|2579|2586.8|2580.8|2584.5|2578.5|37
1736507700000|2025-01-10 11:15:00|2584.8|2578.8|2586.8|2580.8|2586.8|2580.8|2584.3|2578.3|27
1736508000000|2025-01-10 11:20:00|2587|2581|2586.8|2580.8|2587|2581|2585.8|2579.8|25
1736508300000|2025-01-10 11:25:00|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.3|2579.3|20
1736508600000|2025-01-10 11:30:00|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585|2579|26
1736508900000|2025-01-10 11:35:00|2586|2580|2585.8|2579.8|2586|2580|2585|2579|21
1736509200000|2025-01-10 11:40:00|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585|2579|11
1736509500000|2025-01-10 11:45:00|2585|2579|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|19
1736509800000|2025-01-10 11:50:00|2584.5|2578.5|2585|2579|2585.5|2579.5|2584.5|2578.5|33
1736510100000|2025-01-10 11:55:00|2584.8|2578.8|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|29
1736510400000|2025-01-10 12:00:00|2584.8|2578.8|2585.3|2579.3|2585.8|2579.8|2584.5|2578.5|29
1736510700000|2025-01-10 12:05:00|2585|2579|2584.8|2578.8|2586.3|2580.3|2584.5|2578.5|52
1736511000000|2025-01-10 12:10:00|2585|2579|2586.5|2580.5|2586.8|2580.8|2585|2579|35
1736511300000|2025-01-10 12:15:00|2586.8|2580.8|2585.5|2579.5|2586.8|2580.8|2585.5|2579.5|19
1736511600000|2025-01-10 12:20:00|2585.8|2579.8|2586|2580|2586.8|2580.8|2585.3|2579.3|57
1736511900000|2025-01-10 12:25:00|2585.8|2579.8|2585.3|2579.3|2586|2580|2584.5|2578.5|41
1736512200000|2025-01-10 12:30:00|2585|2579|2585.8|2579.8|2585.8|2579.8|2584.3|2578.3|40
1736512500000|2025-01-10 12:35:00|2586|2580|2588.3|2582.3|2589.5|2583.5|2586|2580|41
1736512800000|2025-01-10 12:40:00|2588|2582|2588|2582|2590|2584|2588|2582|22
1736513100000|2025-01-10 12:45:00|2587.8|2581.8|2589.8|2583.8|2590.8|2584.8|2587.5|2581.5|43
1736513400000|2025-01-10 12:50:00|2589.5|2583.5|2586|2580|2589.8|2583.8|2586|2580|68
1736513700000|2025-01-10 12:55:00|2585.8|2579.8|2581|2575|2586.5|2580.5|2579|2573|158
1736514000000|2025-01-10 13:00:00|2581.3|2575.3|2583.3|2577.3|2584.5|2578.5|2579.8|2573.8|206
1736514300000|2025-01-10 13:05:00|2583|2577|2580.3|2574.3|2583|2577|2579.8|2573.8|104
1736514600000|2025-01-10 13:10:00|2580|2574|2581.8|2575.8|2582|2576|2579.3|2573.3|60
1736514900000|2025-01-10 13:15:00|2582|2576|2581.3|2575.3|2582.8|2576.8|2580.3|2574.3|65
1736515200000|2025-01-10 13:20:00|2581.5|2575.5|2580|2574|2582|2576|2580|2574|48
1736515500000|2025-01-10 13:25:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2579.5|2573.5|36
1736515800000|2025-01-10 13:30:00|2580|2574|2569|2563|2580|2574|2567|2561|202
1736516100000|2025-01-10 13:35:00|2568.8|2562.8|2570|2564|2572|2566|2567.5|2561.5|251
1736516400000|2025-01-10 13:40:00|2569.8|2563.8|2575|2569|2575.8|2569.8|2569.5|2563.5|207
1736516700000|2025-01-10 13:45:00|2575.3|2569.3|2578.8|2572.8|2579.5|2573.5|2571.5|2565.5|168
1736517000000|2025-01-10 13:50:00|2579|2573|2584.8|2578.8|2585.3|2579.3|2577.3|2571.3|154
1736517300000|2025-01-10 13:55:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2581|2575|130
1736517600000|2025-01-10 14:00:00|2583|2577|2582.8|2576.8|2583.8|2577.8|2580.5|2574.5|156
1736517900000|2025-01-10 14:05:00|2582.5|2576.5|2585|2579|2586.3|2580.3|2581.3|2575.3|135
1736518200000|2025-01-10 14:10:00|2585.3|2579.3|2588.8|2582.8|2589.8|2583.8|2584.8|2578.8|104
1736518500000|2025-01-10 14:15:00|2589|2583|2591.3|2585.3|2591.8|2585.8|2588.3|2582.3|104
1736518800000|2025-01-10 14:20:00|2591.5|2585.5|2590.3|2584.3|2592|2586|2589.8|2583.8|113
1736519100000|2025-01-10 14:25:00|2590.5|2584.5|2594.5|2588.5|2594.5|2588.5|2588.3|2582.3|86
1736519400000|2025-01-10 14:30:00|2594.8|2588.8|2598.3|2592.3|2598.3|2592.3|2593.3|2587.3|122
1736519700000|2025-01-10 14:35:00|2598|2592|2593.5|2587.5|2598.8|2592.8|2591.8|2585.8|147
1736520000000|2025-01-10 14:40:00|2593.3|2587.3|2595.5|2589.5|2597.5|2591.5|2593.3|2587.3|142
1736520300000|2025-01-10 14:45:00|2594.8|2588.8|2589.3|2583.3|2595.5|2589.5|2589.3|2583.3|121
1736520600000|2025-01-10 14:50:00|2589.5|2583.5|2590.5|2584.5|2592.3|2586.3|2589|2583|109
1736520900000|2025-01-10 14:55:00|2590.8|2584.8|2591.5|2585.5|2592.5|2586.5|2589.3|2583.3|103
1736521200000|2025-01-10 15:00:00|2591.3|2585.3|2588|2582|2591.3|2585.3|2583.8|2577.8|156
1736521500000|2025-01-10 15:05:00|2588.3|2582.3|2586.5|2580.5|2589.3|2583.3|2585|2579|151
1736521800000|2025-01-10 15:10:00|2586.8|2580.8|2588.5|2582.5|2589.3|2583.3|2586|2580|162
1736522100000|2025-01-10 15:15:00|2588.8|2582.8|2590.3|2584.3|2591|2585|2587.8|2581.8|114
1736522400000|2025-01-10 15:20:00|2590.5|2584.5|2595.5|2589.5|2596.3|2590.3|2590.5|2584.5|132
1736522700000|2025-01-10 15:25:00|2595.3|2589.3|2594|2588|2595.8|2589.8|2593.3|2587.3|83
1736523000000|2025-01-10 15:30:00|2593.8|2587.8|2591.5|2585.5|2593.8|2587.8|2590.5|2584.5|73
1736523300000|2025-01-10 15:35:00|2591.3|2585.3|2589.8|2583.8|2591.3|2585.3|2587.8|2581.8|86
1736523600000|2025-01-10 15:40:00|2589.5|2583.5|2589.8|2583.8|2590.3|2584.3|2587.5|2581.5|116
1736523900000|2025-01-10 15:45:00|2589.5|2583.5|2587|2581|2589.5|2583.5|2586.8|2580.8|102
1736524200000|2025-01-10 15:50:00|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2585.3|2579.3|69
1736524500000|2025-01-10 15:55:00|2587.5|2581.5|2586.3|2580.3|2587.8|2581.8|2585.8|2579.8|78
1736524800000|2025-01-10 16:00:00|2586.5|2580.5|2581.8|2575.8|2587|2581|2580.8|2574.8|78
1736525100000|2025-01-10 16:05:00|2581.5|2575.5|2580.5|2574.5|2582|2576|2579.8|2573.8|52
1736525400000|2025-01-10 16:10:00|2580.3|2574.3|2577|2571|2580.5|2574.5|2574.8|2568.8|84
1736525700000|2025-01-10 16:15:00|2576.8|2570.8|2576.8|2570.8|2578.8|2572.8|2575.5|2569.5|78
1736526000000|2025-01-10 16:20:00|2576.5|2570.5|2577|2571|2577.8|2571.8|2573.8|2567.8|106
1736526300000|2025-01-10 16:25:00|2577.3|2571.3|2578.5|2572.5|2578.5|2572.5|2570.5|2564.5|219
1736526600000|2025-01-10 16:30:00|2578|2572|2574.3|2568.3|2578.8|2572.8|2573.3|2567.3|85
1736526900000|2025-01-10 16:35:00|2574|2568|2571.3|2565.3|2574|2568|2570.5|2564.5|64
1736527200000|2025-01-10 16:40:00|2571.5|2565.5|2573.5|2567.5|2574.5|2568.5|2571.3|2565.3|31
1736527500000|2025-01-10 16:45:00|2573.8|2567.8|2575.3|2569.3|2576|2570|2573.3|2567.3|33
1736527800000|2025-01-10 16:50:00|2575.5|2569.5|2575.5|2569.5|2576.3|2570.3|2575.3|2569.3|34
1736528100000|2025-01-10 16:55:00|2575.8|2569.8|2575.5|2569.5|2576.5|2570.5|2575.3|2569.3|38
1736528700000|2025-01-10 17:05:00|2575.8|2569.8|2575.3|2569.3|2576|2570|2574.5|2568.5|6
1736529000000|2025-01-10 17:10:00|2575.5|2569.5|2573.5|2567.5|2576.3|2570.3|2573|2567|26
1736529300000|2025-01-10 17:15:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2572.8|2566.8|16
1736529600000|2025-01-10 17:20:00|2573.8|2567.8|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|8
1736529900000|2025-01-10 17:25:00|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574|2568|8
1736530200000|2025-01-10 17:30:00|2574|2568|2575|2569|2575|2569|2573.8|2567.8|6
1736530500000|2025-01-10 17:35:00|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574.5|2568.5|6
1736530800000|2025-01-10 17:40:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|3
1736531100000|2025-01-10 17:45:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|13
1736531400000|2025-01-10 17:50:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|5
1736531700000|2025-01-10 17:55:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|11
1736532000000|2025-01-10 18:00:00|2574.9|2568.9|2575.6|2569.6|2575.9|2569.9|2574.6|2568.6|16
1736532300000|2025-01-10 18:05:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|8
1736532600000|2025-01-10 18:10:00|2574.9|2568.9|2574.6|2568.6|2576.1|2570.1|2574.4|2568.4|13
1736532900000|2025-01-10 18:15:00|2574.9|2568.9|2574.9|2568.9|2575.4|2569.4|2574.6|2568.6|9
1736533200000|2025-01-10 18:20:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|3
1736533500000|2025-01-10 18:25:00|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|2
1736533800000|2025-01-10 18:30:00|2573.4|2567.4|2572.6|2566.6|2573.4|2567.4|2572.4|2566.4|12
1736534100000|2025-01-10 18:35:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1736534400000|2025-01-10 18:40:00|2572.6|2566.6|2571.9|2565.9|2573.4|2567.4|2571.6|2565.6|6
1736534700000|2025-01-10 18:45:00|2572.1|2566.1|2569.4|2563.4|2572.1|2566.1|2569.1|2563.1|12
1736535000000|2025-01-10 18:50:00|2569.6|2563.6|2569.4|2563.4|2570.1|2564.1|2569.1|2563.1|18
1736535300000|2025-01-10 18:55:00|2574|2559|2576.5|2561.5|2578|2563|2574|2559|25
1736730000000|2025-01-13 01:00:00|2569.5|2563.5|2570.3|2564.3|2570.5|2564.5|2568|2562|82
1736730300000|2025-01-13 01:05:00|2570|2564|2576.5|2570.5|2577.8|2571.8|2569.8|2563.8|123
1736730600000|2025-01-13 01:10:00|2576.3|2570.3|2578.3|2572.3|2579.3|2573.3|2576|2570|49
1736730900000|2025-01-13 01:15:00|2578|2572|2575.5|2569.5|2579.3|2573.3|2573.3|2567.3|122
1736731200000|2025-01-13 01:20:00|2576|2570|2575.3|2569.3|2577.3|2571.3|2574.8|2568.8|39
1736731500000|2025-01-13 01:25:00|2575.5|2569.5|2577.5|2571.5|2577.5|2571.5|2575.5|2569.5|42
1736731800000|2025-01-13 01:30:00|2577.3|2571.3|2577.5|2571.5|2578.5|2572.5|2576|2570|58
1736732100000|2025-01-13 01:35:00|2577.8|2571.8|2580.8|2574.8|2581.3|2575.3|2577.5|2571.5|52
1736732400000|2025-01-13 01:40:00|2580.5|2574.5|2589.8|2583.8|2589.8|2583.8|2580.3|2574.3|81
1736732700000|2025-01-13 01:45:00|2589.5|2583.5|2589.5|2583.5|2590.3|2584.3|2588.5|2582.5|116
1736733000000|2025-01-13 01:50:00|2589.3|2583.3|2589|2583|2589.3|2583.3|2587|2581|59
1736733300000|2025-01-13 01:55:00|2588.8|2582.8|2584.8|2578.8|2589|2583|2584.5|2578.5|56
1736733600000|2025-01-13 02:00:00|2585|2579|2585.5|2579.5|2586|2580|2584.3|2578.3|34
1736733900000|2025-01-13 02:05:00|2585.3|2579.3|2583.8|2577.8|2585.3|2579.3|2583.5|2577.5|53
1736734200000|2025-01-13 02:10:00|2584|2578|2584|2578|2587|2581|2584|2578|63
1736734500000|2025-01-13 02:15:00|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584|2578|13
1736734800000|2025-01-13 02:20:00|2585|2579|2585|2579|2585.5|2579.5|2584.5|2578.5|24
1736735100000|2025-01-13 02:25:00|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|8
1736735400000|2025-01-13 02:30:00|2584.3|2578.3|2584|2578|2584.5|2578.5|2582.8|2576.8|86
1736735700000|2025-01-13 02:35:00|2583.8|2577.8|2582.5|2576.5|2587.3|2581.3|2582.3|2576.3|89
1736736000000|2025-01-13 02:40:00|2582.8|2576.8|2584|2578|2584.8|2578.8|2582.8|2576.8|47
1736736300000|2025-01-13 02:45:00|2584.3|2578.3|2585|2579|2585.3|2579.3|2582|2576|46
1736736600000|2025-01-13 02:50:00|2585.5|2579.5|2585.5|2579.5|2586.5|2580.5|2584.5|2578.5|42
1736736900000|2025-01-13 02:55:00|2585.3|2579.3|2585.3|2579.3|2586.5|2580.5|2584.8|2578.8|44
1736737200000|2025-01-13 03:00:00|2585|2579|2585.3|2579.3|2585.8|2579.8|2584|2578|37
1736737500000|2025-01-13 03:05:00|2585|2579|2584.8|2578.8|2585.5|2579.5|2584|2578|39
1736737800000|2025-01-13 03:10:00|2585|2579|2585|2579|2585.3|2579.3|2583.5|2577.5|33
1736738100000|2025-01-13 03:15:00|2584.5|2578.5|2584.8|2578.8|2585.5|2579.5|2584.5|2578.5|24
1736738400000|2025-01-13 03:20:00|2584.5|2578.5|2583.5|2577.5|2584.8|2578.8|2583.3|2577.3|45
1736738700000|2025-01-13 03:25:00|2583.3|2577.3|2580.3|2571.3|2583.3|2577.3|2578.5|2571|47
1736739000000|2025-01-13 03:30:00|2580.5|2571.5|2577.5|2571.5|2580.5|2573.3|2577.5|2571|12
1736739300000|2025-01-13 03:35:00|2577.3|2571.3|2577.3|2571.3|2577.5|2571.5|2576.8|2570.8|36
1736739600000|2025-01-13 03:40:00|2577.5|2571.5|2577|2571|2577.8|2571.8|2577|2571|17
1736739900000|2025-01-13 03:45:00|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576|2570|19
1736740200000|2025-01-13 03:50:00|2577.3|2571.3|2577.5|2571.5|2577.8|2571.8|2577.3|2571.3|11
1736740500000|2025-01-13 03:55:00|2577.3|2571.3|2578|2572|2578|2572|2577.3|2571.3|13
1736740800000|2025-01-13 04:00:00|2577.8|2571.8|2578.5|2572.5|2579|2573|2577.5|2571.5|18
1736741100000|2025-01-13 04:05:00|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578|2572|15
1736741400000|2025-01-13 04:10:00|2579.5|2573.5|2575.3|2569.3|2580.5|2574.5|2575.3|2569.3|36
1736741700000|2025-01-13 04:15:00|2575.5|2569.5|2574|2568|2575.8|2569.8|2574|2568|24
1736742000000|2025-01-13 04:20:00|2573.8|2567.8|2572.8|2566.8|2573.8|2567.8|2572.8|2566.8|10
1736742300000|2025-01-13 04:25:00|2573|2567|2571.3|2565.3|2573.3|2567.3|2570.8|2564.8|18
1736742600000|2025-01-13 04:30:00|2571.5|2565.5|2570.8|2564.8|2571.5|2565.5|2569.5|2563.5|21
1736742900000|2025-01-13 04:35:00|2570.3|2564.3|2571.5|2565.5|2571.5|2565.5|2569.8|2563.8|26
1736743200000|2025-01-13 04:40:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2570|2564|30
1736743500000|2025-01-13 04:45:00|2570.8|2564.8|2572.5|2566.5|2572.5|2566.5|2570.5|2564.5|26
1736743800000|2025-01-13 04:50:00|2572.3|2566.3|2573|2567|2573|2567|2571.8|2565.8|22
1736744100000|2025-01-13 04:55:00|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.3|2566.3|9
1736744400000|2025-01-13 05:00:00|2573|2567|2572.8|2566.8|2573.5|2567.5|2572.5|2566.5|15
1736744700000|2025-01-13 05:05:00|2573|2567|2576|2570|2576|2570|2573|2567|14
1736745000000|2025-01-13 05:10:00|2576.3|2570.3|2575|2569|2576.5|2570.5|2574|2568|20
1736745300000|2025-01-13 05:15:00|2575.3|2569.3|2575|2569|2575.5|2569.5|2574.8|2568.8|10
1736745600000|2025-01-13 05:20:00|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2574.8|2568.8|12
1736745900000|2025-01-13 05:25:00|2575.5|2569.5|2577.8|2568.8|2577.8|2569.5|2574.5|2567.5|11
1736746200000|2025-01-13 05:30:00|2577.3|2568.3|2575.3|2569.3|2578.3|2570.8|2573.5|2567.5|75
1736746500000|2025-01-13 05:35:00|2575|2569|2573|2567|2575.5|2569.5|2572.8|2566.8|54
1736746800000|2025-01-13 05:40:00|2572.8|2566.8|2573.3|2567.3|2574|2568|2572.3|2566.3|41
1736747100000|2025-01-13 05:45:00|2573.5|2567.5|2572.3|2566.3|2574.3|2568.3|2571|2565|53
1736747400000|2025-01-13 05:50:00|2572|2566|2573.3|2567.3|2574|2568|2571.8|2565.8|48
1736747700000|2025-01-13 05:55:00|2573.5|2567.5|2574.5|2568.5|2575|2569|2572.8|2566.8|42
1736748000000|2025-01-13 06:00:00|2574.8|2568.8|2575|2569|2575.8|2569.8|2573.5|2567.5|74
1736748300000|2025-01-13 06:05:00|2575.3|2569.3|2575.5|2569.5|2576.3|2570.3|2574.8|2568.8|39
1736748600000|2025-01-13 06:10:00|2575.3|2569.3|2574.5|2568.5|2575.5|2569.5|2573|2567|33
1736748900000|2025-01-13 06:15:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2573.3|2567.3|42
1736749200000|2025-01-13 06:20:00|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2573.8|2567.8|23
1736749500000|2025-01-13 06:25:00|2574|2568|2574|2568|2574.8|2568.8|2573.3|2567.3|49
1736749800000|2025-01-13 06:30:00|2573.8|2567.8|2576.5|2570.5|2576.5|2570.5|2573.8|2567.8|42
1736750100000|2025-01-13 06:35:00|2576.8|2570.8|2576|2570|2577|2571|2575.8|2569.8|28
1736750400000|2025-01-13 06:40:00|2575.8|2569.8|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|22
1736750700000|2025-01-13 06:45:00|2577|2571|2578.3|2572.3|2579.3|2573.3|2577|2571|39
1736751000000|2025-01-13 06:50:00|2578.5|2572.5|2579.5|2573.5|2579.5|2573.5|2578.3|2572.3|29
1736751300000|2025-01-13 06:55:00|2579.3|2573.3|2582.8|2573.8|2582.8|2575.5|2579|2573|24
1736751600000|2025-01-13 07:00:00|2582.5|2573.5|2582|2576|2582.8|2576.3|2580.3|2573|28
1736751900000|2025-01-13 07:05:00|2582.3|2576.3|2580.5|2574.5|2582.3|2576.3|2580.3|2574.3|29
1736752200000|2025-01-13 07:10:00|2580.3|2574.3|2580|2574|2581.5|2575.5|2579.5|2573.5|30
1736752500000|2025-01-13 07:15:00|2579.8|2573.8|2579.5|2573.5|2580|2574|2578|2572|25
1736752800000|2025-01-13 07:20:00|2579.8|2573.8|2576.8|2570.8|2579.8|2573.8|2576|2570|24
1736753100000|2025-01-13 07:25:00|2576.5|2570.5|2575|2569|2576.8|2570.8|2574.5|2568.5|33
1736753400000|2025-01-13 07:30:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2574|2568|38
1736753700000|2025-01-13 07:35:00|2574.8|2568.8|2573|2567|2576|2570|2572.3|2566.3|37
1736754000000|2025-01-13 07:40:00|2573.3|2567.3|2573|2567|2574|2568|2572.5|2566.5|41
1736754300000|2025-01-13 07:45:00|2572.8|2566.8|2575|2569|2575|2569|2572.5|2566.5|34
1736754600000|2025-01-13 07:50:00|2575.5|2569.5|2576.5|2570.5|2577.8|2571.8|2575.5|2569.5|35
1736754900000|2025-01-13 07:55:00|2576.3|2570.3|2578|2572|2578.5|2572.5|2576.3|2570.3|46
1736755200000|2025-01-13 08:00:00|2577.5|2571.5|2576.5|2570.5|2578.8|2572.8|2575.5|2569.5|109
1736755500000|2025-01-13 08:05:00|2576.3|2570.3|2575.3|2569.3|2578.3|2572.3|2574.3|2568.3|76
1736755800000|2025-01-13 08:10:00|2575.5|2569.5|2577|2571|2577|2571|2574.3|2568.3|61
1736756100000|2025-01-13 08:15:00|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2575.8|2569.8|31
1736756400000|2025-01-13 08:20:00|2576.8|2570.8|2577.5|2571.5|2577.8|2571.8|2575.8|2569.8|62
1736756700000|2025-01-13 08:25:00|2577.8|2571.8|2578|2572|2578|2572|2576.8|2570.8|50
1736757000000|2025-01-13 08:30:00|2577.8|2571.8|2577.8|2571.8|2578.5|2572.5|2576.8|2570.8|65
1736757300000|2025-01-13 08:35:00|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.3|2571.3|48
1736757600000|2025-01-13 08:40:00|2578|2572|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|28
1736757900000|2025-01-13 08:45:00|2579|2573|2579.3|2573.3|2579.8|2573.8|2578.8|2572.8|35
1736758200000|2025-01-13 08:50:00|2579.5|2573.5|2580.3|2574.3|2580.8|2574.8|2579.3|2573.3|29
1736758500000|2025-01-13 08:55:00|2580|2574|2581.5|2575.5|2582.5|2576.5|2579.5|2573.5|67
1736758800000|2025-01-13 09:00:00|2581.8|2575.8|2586.5|2580.5|2586.8|2580.8|2581.3|2575.3|94
1736759100000|2025-01-13 09:05:00|2586.8|2580.8|2588.3|2582.3|2591|2585|2586.5|2580.5|73
1736759400000|2025-01-13 09:10:00|2588|2582|2587|2581|2588|2582|2585.8|2579.8|67
1736759700000|2025-01-13 09:15:00|2586.8|2580.8|2587.3|2581.3|2587.8|2581.8|2585.8|2579.8|56
1736760000000|2025-01-13 09:20:00|2587|2581|2582|2576|2587.3|2581.3|2582|2576|51
1736760300000|2025-01-13 09:25:00|2582.3|2576.3|2581.8|2575.8|2582.5|2576.5|2578.5|2572.5|142
1736760600000|2025-01-13 09:30:00|2582|2576|2581.3|2575.3|2582.5|2576.5|2581.3|2575.3|73
1736760900000|2025-01-13 09:35:00|2581.5|2575.5|2586.3|2580.3|2586.3|2580.3|2581.5|2575.5|45
1736761200000|2025-01-13 09:40:00|2586|2580|2586.5|2580.5|2587|2581|2585.5|2579.5|42
1736761500000|2025-01-13 09:45:00|2586.8|2580.8|2589|2583|2589.3|2583.3|2586.5|2580.5|34
1736761800000|2025-01-13 09:50:00|2588.8|2582.8|2586.3|2580.3|2588.8|2582.8|2585.3|2579.3|57
1736762100000|2025-01-13 09:55:00|2586|2580|2585|2579|2587|2581|2584.8|2578.8|96
1736762400000|2025-01-13 10:00:00|2584.8|2578.8|2584.3|2578.3|2585.8|2579.8|2584|2578|96
1736762700000|2025-01-13 10:05:00|2584.5|2578.5|2585.5|2579.5|2585.5|2579.5|2583.5|2577.5|65
1736763000000|2025-01-13 10:10:00|2585.3|2579.3|2586.8|2580.8|2587.8|2581.8|2585.3|2579.3|38
1736763300000|2025-01-13 10:15:00|2586.5|2580.5|2585.5|2579.5|2586.5|2580.5|2584.3|2578.3|42
1736763600000|2025-01-13 10:20:00|2585.3|2579.3|2586.8|2580.8|2586.8|2580.8|2585.3|2579.3|23
1736763900000|2025-01-13 10:25:00|2587|2581|2588.8|2582.8|2589.3|2583.3|2586.8|2580.8|33
1736764200000|2025-01-13 10:30:00|2589|2583|2590.8|2584.8|2591.8|2585.8|2588.8|2582.8|41
1736764500000|2025-01-13 10:35:00|2590.5|2584.5|2591.8|2585.8|2591.8|2585.8|2590.3|2584.3|37
1736764800000|2025-01-13 10:40:00|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2588.8|2582.8|50
1736765100000|2025-01-13 10:45:00|2590.8|2584.8|2593.5|2587.5|2593.5|2587.5|2590|2584|25
1736765400000|2025-01-13 10:50:00|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.3|2587.3|29
1736765700000|2025-01-13 10:55:00|2594|2588|2594|2588|2594.3|2588.3|2593.3|2587.3|30
1736766000000|2025-01-13 11:00:00|2593.8|2587.8|2592.8|2586.8|2594.3|2588.3|2592.3|2586.3|47
1736766300000|2025-01-13 11:05:00|2593|2587|2590|2584|2593|2587|2589.5|2583.5|38
1736766600000|2025-01-13 11:10:00|2590.3|2584.3|2589.3|2583.3|2590.5|2584.5|2588.3|2582.3|29
1736766900000|2025-01-13 11:15:00|2589.5|2583.5|2588.3|2582.3|2589.5|2583.5|2588.3|2582.3|16
1736767200000|2025-01-13 11:20:00|2587.8|2581.8|2590.5|2584.5|2590.5|2584.5|2587.8|2581.8|28
1736767500000|2025-01-13 11:25:00|2590.3|2584.3|2590.3|2584.3|2591|2585|2590|2584|31
1736767800000|2025-01-13 11:30:00|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2588.3|2582.3|34
1736768100000|2025-01-13 11:35:00|2589.5|2583.5|2590.5|2584.5|2590.8|2584.8|2589.3|2583.3|25
1736768400000|2025-01-13 11:40:00|2590.8|2584.8|2588.8|2582.8|2590.8|2584.8|2588.8|2582.8|40
1736768700000|2025-01-13 11:45:00|2589|2583|2588.5|2582.5|2590|2584|2588.5|2582.5|27
1736769000000|2025-01-13 11:50:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2586.8|2580.8|26
1736769300000|2025-01-13 11:55:00|2588.3|2582.3|2589.5|2583.5|2590.3|2584.3|2588.3|2582.3|50
1736769600000|2025-01-13 12:00:00|2589.3|2583.3|2586|2580|2589.8|2583.8|2585.3|2579.3|79
1736769900000|2025-01-13 12:05:00|2586.3|2580.3|2584.3|2578.3|2586.3|2580.3|2583.8|2577.8|33
1736770200000|2025-01-13 12:10:00|2584.5|2578.5|2585.8|2579.8|2585.8|2579.8|2581.8|2575.8|61
1736770500000|2025-01-13 12:15:00|2586|2580|2583.8|2577.8|2586.5|2580.5|2583.8|2577.8|50
1736770800000|2025-01-13 12:20:00|2584|2578|2584.8|2578.8|2585.3|2579.3|2583.3|2577.3|44
1736771100000|2025-01-13 12:25:00|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2582.5|2576.5|37
1736771400000|2025-01-13 12:30:00|2585|2579|2580.8|2574.8|2585.8|2579.8|2580.5|2574.5|70
1736771700000|2025-01-13 12:35:00|2581|2575|2582.8|2576.8|2583.8|2577.8|2581|2575|63
1736772000000|2025-01-13 12:40:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.8|2575.8|30
1736772300000|2025-01-13 12:45:00|2582|2576|2582|2576|2583|2577|2580.8|2574.8|44
1736772600000|2025-01-13 12:50:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2579.3|2573.3|47
1736772900000|2025-01-13 12:55:00|2581.8|2575.8|2588.3|2582.3|2589.3|2583.3|2581.8|2575.8|141
1736773200000|2025-01-13 13:00:00|2588.5|2582.5|2586|2580|2589.3|2583.3|2585.3|2579.3|176
1736773500000|2025-01-13 13:05:00|2585.8|2579.8|2584.3|2578.3|2586.3|2580.3|2582|2576|127
1736773800000|2025-01-13 13:10:00|2583.8|2577.8|2586|2580|2587|2581|2583.5|2577.5|85
1736774100000|2025-01-13 13:15:00|2586.3|2580.3|2587.5|2581.5|2587.8|2581.8|2586.3|2580.3|72
1736774400000|2025-01-13 13:20:00|2587.3|2581.3|2588.8|2582.8|2589|2583|2586.5|2580.5|50
1736774700000|2025-01-13 13:25:00|2589|2583|2585|2579|2589.8|2583.8|2585|2579|67
1736775000000|2025-01-13 13:30:00|2584.8|2578.8|2582|2576|2585.3|2579.3|2581.3|2575.3|58
1736775300000|2025-01-13 13:35:00|2582.3|2576.3|2579.3|2573.3|2583|2577|2577.5|2571.5|78
1736775600000|2025-01-13 13:40:00|2579.5|2573.5|2578.3|2572.3|2579.5|2573.5|2578.3|2572.3|37
1736775900000|2025-01-13 13:45:00|2578.5|2572.5|2580.5|2574.5|2580.8|2574.8|2577.8|2571.8|47
1736776200000|2025-01-13 13:50:00|2580.8|2574.8|2582.3|2576.3|2582.5|2576.5|2580.3|2574.3|35
1736776500000|2025-01-13 13:55:00|2582|2576|2580.8|2574.8|2582.3|2576.3|2580.3|2574.3|41
1736776800000|2025-01-13 14:00:00|2580.5|2574.5|2579.3|2573.3|2580.8|2574.8|2578.8|2572.8|35
1736777100000|2025-01-13 14:05:00|2579.5|2573.5|2580.3|2574.3|2580.8|2574.8|2579.3|2573.3|31
1736777400000|2025-01-13 14:10:00|2580.5|2574.5|2579.8|2573.8|2580.8|2574.8|2579.8|2573.8|21
1736777700000|2025-01-13 14:15:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2578.8|2572.8|39
1736778000000|2025-01-13 14:20:00|2580|2574|2581.8|2575.8|2582.5|2576.5|2579.3|2573.3|47
1736778300000|2025-01-13 14:25:00|2581.5|2575.5|2581.8|2575.8|2582.5|2576.5|2580.8|2574.8|34
1736778600000|2025-01-13 14:30:00|2581.5|2575.5|2584.3|2578.3|2584.3|2578.3|2581.3|2575.3|91
1736778900000|2025-01-13 14:35:00|2584.5|2578.5|2581.5|2575.5|2584.8|2578.8|2581.3|2575.3|52
1736779200000|2025-01-13 14:40:00|2581.8|2575.8|2582.3|2576.3|2582.5|2576.5|2580.8|2574.8|51
1736779500000|2025-01-13 14:45:00|2582|2576|2583.8|2577.8|2584.8|2578.8|2580.8|2574.8|80
1736779800000|2025-01-13 14:50:00|2584|2578|2584.3|2578.3|2584.8|2578.8|2582.8|2576.8|52
1736780100000|2025-01-13 14:55:00|2584|2578|2585|2579|2585|2579|2583.5|2577.5|68
1736780400000|2025-01-13 15:00:00|2584.8|2578.8|2583.3|2577.3|2585.5|2579.5|2583.3|2577.3|70
1736780700000|2025-01-13 15:05:00|2583.5|2577.5|2583.5|2577.5|2585|2579|2582.8|2576.8|44
1736781000000|2025-01-13 15:10:00|2583.8|2577.8|2582.8|2576.8|2583.8|2577.8|2582.8|2576.8|77
1736781300000|2025-01-13 15:15:00|2583|2577|2583|2577|2583.5|2577.5|2581.8|2575.8|49
1736781600000|2025-01-13 15:20:00|2583.3|2577.3|2580.5|2574.5|2583.3|2577.3|2580.5|2574.5|53
1736781900000|2025-01-13 15:25:00|2580.3|2574.3|2579.5|2573.5|2581|2575|2578.3|2572.3|57
1736782200000|2025-01-13 15:30:00|2579.3|2573.3|2578.8|2572.8|2581.3|2575.3|2578.3|2572.3|41
1736782500000|2025-01-13 15:35:00|2579|2573|2580.3|2574.3|2581|2575|2579|2573|34
1736782800000|2025-01-13 15:40:00|2580.5|2574.5|2580.3|2574.3|2581|2575|2579.8|2573.8|43
1736783100000|2025-01-13 15:45:00|2580|2574|2579|2573|2580.3|2574.3|2577.5|2571.5|48
1736783400000|2025-01-13 15:50:00|2579.3|2573.3|2579.5|2573.5|2580.8|2574.8|2579.3|2573.3|52
1736783700000|2025-01-13 15:55:00|2579.3|2573.3|2580.5|2574.5|2580.5|2574.5|2578.5|2572.5|53
1736784000000|2025-01-13 16:00:00|2580.8|2574.8|2578.5|2572.5|2581|2575|2578|2572|63
1736784300000|2025-01-13 16:05:00|2578.3|2572.3|2578.8|2572.8|2579.8|2573.8|2578.3|2572.3|27
1736784600000|2025-01-13 16:10:00|2578.5|2572.5|2581|2575|2581.3|2575.3|2578.3|2572.3|54
1736784900000|2025-01-13 16:15:00|2581.3|2575.3|2576.8|2570.8|2581.3|2575.3|2576.5|2570.5|67
1736785200000|2025-01-13 16:20:00|2576.5|2570.5|2577|2571|2577.8|2571.8|2572.3|2566.3|100
1736785500000|2025-01-13 16:25:00|2577.3|2571.3|2581.5|2575.5|2583.8|2577.8|2577.3|2571.3|169
1736785800000|2025-01-13 16:30:00|2581.3|2575.3|2578.3|2572.3|2581.8|2575.8|2576.8|2570.8|108
1736786100000|2025-01-13 16:35:00|2578.5|2572.5|2578|2572|2578.8|2572.8|2576.5|2570.5|66
1736786400000|2025-01-13 16:40:00|2578.3|2572.3|2576.8|2570.8|2578.5|2572.5|2576.5|2570.5|41
1736786700000|2025-01-13 16:45:00|2577|2571|2577.5|2571.5|2578|2572|2576|2570|38
1736787000000|2025-01-13 16:50:00|2577.3|2571.3|2576.5|2570.5|2578.8|2572.8|2576.5|2570.5|48
1736787300000|2025-01-13 16:55:00|2576.3|2570.3|2576.5|2570.5|2577.3|2571.3|2575.5|2569.5|50
1736787600000|2025-01-13 17:00:00|2576.3|2570.3|2576.8|2570.8|2577.5|2571.5|2576|2570|19
1736787900000|2025-01-13 17:05:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.3|2570.3|17
1736788200000|2025-01-13 17:10:00|2577.5|2571.5|2575.5|2569.5|2577.5|2571.5|2574.8|2568.8|12
1736788500000|2025-01-13 17:15:00|2575.8|2569.8|2576.8|2570.8|2577.8|2571.8|2575.8|2569.8|7
1736788800000|2025-01-13 17:20:00|2576.5|2570.5|2577.3|2571.3|2577.3|2571.3|2576.5|2570.5|4
1736789100000|2025-01-13 17:25:00|2578|2572|2577|2571|2578.3|2572.3|2576.8|2570.8|13
1736789400000|2025-01-13 17:30:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2576.8|2570.8|12
1736789700000|2025-01-13 17:35:00|2576.8|2570.8|2576.5|2570.5|2577|2571|2576.5|2570.5|6
1736790000000|2025-01-13 17:40:00|2576.8|2570.8|2574.3|2568.3|2577|2571|2574|2568|15
1736790300000|2025-01-13 17:45:00|2574|2568|2576|2570|2576|2570|2574|2568|5
1736790600000|2025-01-13 17:50:00|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2574.8|2568.8|13
1736790900000|2025-01-13 17:55:00|2575.3|2569.3|2576.1|2570.1|2576.4|2570.4|2575.3|2569.3|17
1736791200000|2025-01-13 18:00:00|2575.9|2569.9|2576.1|2570.1|2576.6|2570.6|2575.9|2569.9|32
1736791500000|2025-01-13 18:05:00|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|6
1736791800000|2025-01-13 18:10:00|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|15
1736792100000|2025-01-13 18:15:00|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|5
1736792700000|2025-01-13 18:25:00|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1736793000000|2025-01-13 18:30:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|23
1736793300000|2025-01-13 18:35:00|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|13
1736793600000|2025-01-13 18:40:00|2575.9|2569.9|2577.1|2571.1|2577.1|2571.1|2575.9|2569.9|7
1736793900000|2025-01-13 18:45:00|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2576.9|2570.9|9
1736794200000|2025-01-13 18:50:00|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|10
1736794500000|2025-01-13 18:55:00|2580.8|2565.8|2580.8|2565.8|2580.8|2565.8|2580.8|2565.8|1
1736816400000|2025-01-14 01:00:00|2579.8|2573.8|2581|2575|2581|2575|2579.3|2573.3|52
1736816700000|2025-01-14 01:05:00|2581.3|2575.3|2581.5|2575.5|2582.3|2576.3|2581|2575|42
1736817000000|2025-01-14 01:10:00|2581.8|2575.8|2581|2575|2581.8|2575.8|2580.8|2574.8|25
1736817300000|2025-01-14 01:15:00|2580.8|2574.8|2580|2574|2582|2576|2580|2574|35
1736817600000|2025-01-14 01:20:00|2579.5|2573.5|2579.3|2573.3|2580.8|2574.8|2579|2573|26
1736817900000|2025-01-14 01:25:00|2579|2573|2577.5|2571.5|2579.3|2573.3|2577.5|2571.5|22
1736818200000|2025-01-14 01:30:00|2577.8|2571.8|2577|2571|2578.8|2572.8|2577|2571|71
1736818500000|2025-01-14 01:35:00|2576.8|2570.8|2579|2573|2579.3|2573.3|2576.5|2570.5|50
1736818800000|2025-01-14 01:40:00|2579.3|2573.3|2580|2574|2581|2575|2578.8|2572.8|75
1736819100000|2025-01-14 01:45:00|2579.8|2573.8|2582.3|2576.3|2582.3|2576.3|2579.5|2573.5|55
1736819400000|2025-01-14 01:50:00|2582.5|2576.5|2585.3|2579.3|2585.3|2579.3|2582.5|2576.5|75
1736819700000|2025-01-14 01:55:00|2585|2579|2585.5|2579.5|2585.8|2579.8|2585|2579|64
1736820000000|2025-01-14 02:00:00|2585.3|2579.3|2585.5|2579.5|2586|2580|2585|2579|65
1736820300000|2025-01-14 02:05:00|2585.3|2579.3|2583.5|2577.5|2585.5|2579.5|2582.8|2576.8|32
1736820600000|2025-01-14 02:10:00|2583.8|2577.8|2582.5|2576.5|2584.3|2578.3|2582.3|2576.3|36
1736820900000|2025-01-14 02:15:00|2582.8|2576.8|2583|2577|2583|2577|2582.5|2576.5|8
1736821200000|2025-01-14 02:20:00|2582.8|2576.8|2582.8|2576.8|2583.5|2577.5|2582.5|2576.5|13
1736821500000|2025-01-14 02:25:00|2583|2577|2582.5|2576.5|2583|2577|2582.3|2576.3|7
1736821800000|2025-01-14 02:30:00|2582.8|2576.8|2581.5|2575.5|2583.5|2577.5|2581.5|2575.5|42
1736822100000|2025-01-14 02:35:00|2581.8|2575.8|2582.5|2576.5|2583|2577|2581.5|2575.5|34
1736822400000|2025-01-14 02:40:00|2583|2577|2581.8|2575.8|2583|2577|2581.8|2575.8|24
1736822700000|2025-01-14 02:45:00|2581.5|2575.5|2582|2576|2582.5|2576.5|2581.3|2575.3|28
1736823000000|2025-01-14 02:50:00|2581.8|2575.8|2583|2577|2584|2578|2581.8|2575.8|34
1736823300000|2025-01-14 02:55:00|2583.3|2577.3|2584|2578|2584|2578|2583|2577|22
1736823600000|2025-01-14 03:00:00|2583.8|2577.8|2584.3|2578.3|2585|2579|2583.3|2577.3|23
1736823900000|2025-01-14 03:05:00|2584.5|2578.5|2587.5|2581.5|2587.5|2581.5|2584.5|2578.5|30
1736824200000|2025-01-14 03:10:00|2587.3|2581.3|2587|2581|2587.8|2581.8|2586.5|2580.5|33
1736824500000|2025-01-14 03:15:00|2586.8|2580.8|2585.3|2579.3|2587|2581|2585|2579|47
1736824800000|2025-01-14 03:20:00|2585.5|2579.5|2587.3|2581.3|2587.8|2581.8|2585.5|2579.5|30
1736825100000|2025-01-14 03:25:00|2587.5|2581.5|2588|2579|2588|2581.5|2585.8|2579|24
1736825400000|2025-01-14 03:30:00|2587.5|2578.5|2587|2581|2588|2581.5|2586.5|2578.5|11
1736825700000|2025-01-14 03:35:00|2587.3|2581.3|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|24
1736826000000|2025-01-14 03:40:00|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.5|2579.5|15
1736826300000|2025-01-14 03:45:00|2585.5|2579.5|2584|2578|2586|2580|2583.8|2577.8|15
1736826600000|2025-01-14 03:50:00|2583.8|2577.8|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|14
1736826900000|2025-01-14 03:55:00|2582.8|2576.8|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|19
1736827200000|2025-01-14 04:00:00|2582|2576|2581|2575|2582.5|2576.5|2581|2575|27
1736827500000|2025-01-14 04:05:00|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.8|2574.8|9
1736827800000|2025-01-14 04:10:00|2582|2576|2581.3|2575.3|2582|2576|2580.8|2574.8|27
1736828100000|2025-01-14 04:15:00|2581|2575|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|14
1736828400000|2025-01-14 04:20:00|2581|2575|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|16
1736828700000|2025-01-14 04:25:00|2581|2575|2580.5|2574.5|2581.5|2575.5|2580.3|2574.3|10
1736829000000|2025-01-14 04:30:00|2580.8|2574.8|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|10
1736829300000|2025-01-14 04:35:00|2580.8|2574.8|2579.5|2573.5|2580.8|2574.8|2579.5|2573.5|12
1736829600000|2025-01-14 04:40:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579|2573|11
1736829900000|2025-01-14 04:45:00|2580|2574|2580|2574|2580.5|2574.5|2579.8|2573.8|16
1736830200000|2025-01-14 04:50:00|2579.8|2573.8|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|8
1736830500000|2025-01-14 04:55:00|2580|2574|2579.8|2573.8|2580|2574|2579.5|2573.5|4
1736830800000|2025-01-14 05:00:00|2580|2574|2581|2575|2581.5|2575.5|2580|2574|8
1736831100000|2025-01-14 05:05:00|2580.5|2574.5|2580.8|2574.8|2581|2575|2580.5|2574.5|4
1736831400000|2025-01-14 05:10:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|5
1736831700000|2025-01-14 05:15:00|2581|2575|2580|2574|2581|2575|2580|2574|7
1736832000000|2025-01-14 05:20:00|2579.8|2573.8|2577.3|2571.3|2580|2574|2577.3|2571.3|16
1736832300000|2025-01-14 05:25:00|2577|2571|2579|2570|2579.3|2572|2576.8|2569.8|11
1736832600000|2025-01-14 05:30:00|2579.5|2570.5|2578|2572|2580|2572.3|2577.5|2570.3|40
1736832900000|2025-01-14 05:35:00|2578.3|2572.3|2581.3|2575.3|2581.5|2575.5|2578|2572|66
1736833200000|2025-01-14 05:40:00|2580.8|2574.8|2581.5|2575.5|2583.5|2577.5|2580.8|2574.8|58
1736833500000|2025-01-14 05:45:00|2581.8|2575.8|2583|2577|2584.5|2578.5|2581.3|2575.3|57
1736833800000|2025-01-14 05:50:00|2583.3|2577.3|2583|2577|2584.3|2578.3|2581.3|2575.3|46
1736834100000|2025-01-14 05:55:00|2583.3|2577.3|2583.3|2577.3|2583.8|2577.8|2582|2576|43
1736834400000|2025-01-14 06:00:00|2583.5|2577.5|2583.8|2577.8|2584.3|2578.3|2582.8|2576.8|47
1736834700000|2025-01-14 06:05:00|2584|2578|2581|2575|2584.5|2578.5|2581|2575|32
1736835000000|2025-01-14 06:10:00|2580.8|2574.8|2579.8|2573.8|2581.3|2575.3|2578.8|2572.8|81
1736835300000|2025-01-14 06:15:00|2580|2574|2583.5|2577.5|2583.8|2577.8|2579.8|2573.8|90
1736835600000|2025-01-14 06:20:00|2583.3|2577.3|2583.3|2577.3|2584.3|2578.3|2583|2577|67
1736835900000|2025-01-14 06:25:00|2583.5|2577.5|2582.3|2576.3|2583.5|2577.5|2582|2576|40
1736836200000|2025-01-14 06:30:00|2582|2576|2580|2574|2582|2576|2579.5|2573.5|70
1736836500000|2025-01-14 06:35:00|2580.3|2574.3|2578|2572|2580.5|2574.5|2577.5|2571.5|36
1736836800000|2025-01-14 06:40:00|2577.8|2571.8|2577.5|2571.5|2578|2572|2577|2571|54
1736837100000|2025-01-14 06:45:00|2577.3|2571.3|2577.3|2571.3|2578.5|2572.5|2576.8|2570.8|39
1736837400000|2025-01-14 06:50:00|2577|2571|2577.8|2571.8|2578|2572|2576|2570|42
1736837700000|2025-01-14 06:55:00|2578|2572|2580.8|2571.8|2580.8|2573.3|2578|2571|32
1736838000000|2025-01-14 07:00:00|2580.5|2571.5|2579.5|2573.5|2581.5|2573.8|2578.5|2571.5|34
1736838300000|2025-01-14 07:05:00|2579.8|2573.8|2579.8|2573.8|2580|2574|2579|2573|31
1736838600000|2025-01-14 07:10:00|2579.5|2573.5|2577.5|2571.5|2579.5|2573.5|2577.3|2571.3|31
1736838900000|2025-01-14 07:15:00|2577.8|2571.8|2576.8|2570.8|2578.3|2572.3|2574.8|2568.8|38
1736839200000|2025-01-14 07:20:00|2577|2571|2583.3|2577.3|2583.3|2577.3|2577|2571|35
1736839500000|2025-01-14 07:25:00|2583.5|2577.5|2584.5|2578.5|2585.3|2579.3|2583.3|2577.3|25
1736839800000|2025-01-14 07:30:00|2584.8|2578.8|2585.5|2579.5|2586.5|2580.5|2584.8|2578.8|46
1736840100000|2025-01-14 07:35:00|2585.8|2579.8|2585.5|2579.5|2586.5|2580.5|2585.3|2579.3|49
1736840400000|2025-01-14 07:40:00|2585.3|2579.3|2584|2578|2585.5|2579.5|2583.8|2577.8|46
1736840700000|2025-01-14 07:45:00|2583.8|2577.8|2584.5|2578.5|2585|2579|2583.5|2577.5|52
1736841000000|2025-01-14 07:50:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2583.8|2577.8|17
1736841300000|2025-01-14 07:55:00|2584|2578|2584.5|2578.5|2584.8|2578.8|2583.3|2577.3|38
1736841600000|2025-01-14 08:00:00|2584.3|2578.3|2589.3|2583.3|2591|2585|2581.8|2575.8|109
1736841900000|2025-01-14 08:05:00|2589.5|2583.5|2588.8|2582.8|2590.8|2584.8|2588.5|2582.5|53
1736842200000|2025-01-14 08:10:00|2589|2583|2590|2584|2590.3|2584.3|2587.5|2581.5|44
1736842500000|2025-01-14 08:15:00|2589.8|2583.8|2589.5|2583.5|2591.3|2585.3|2587.8|2581.8|40
1736842800000|2025-01-14 08:20:00|2589.8|2583.8|2592|2586|2592.3|2586.3|2589.8|2583.8|27
1736843100000|2025-01-14 08:25:00|2591.8|2585.8|2592.5|2586.5|2594.8|2588.8|2591.5|2585.5|66
1736843400000|2025-01-14 08:30:00|2592.3|2586.3|2589.5|2583.5|2592.3|2586.3|2589.5|2583.5|44
1736843700000|2025-01-14 08:35:00|2589.3|2583.3|2589.8|2583.8|2590|2584|2586.8|2580.8|48
1736844000000|2025-01-14 08:40:00|2590|2584|2588.8|2582.8|2590|2584|2586.5|2580.5|38
1736844300000|2025-01-14 08:45:00|2589|2583|2588|2582|2590.3|2584.3|2587.8|2581.8|49
1736844600000|2025-01-14 08:50:00|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|41
1736844900000|2025-01-14 08:55:00|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587|2581|34
1736845200000|2025-01-14 09:00:00|2588|2582|2588.8|2582.8|2589.8|2583.8|2587.8|2581.8|68
1736845500000|2025-01-14 09:05:00|2588.5|2582.5|2588.5|2582.5|2589.3|2583.3|2587.8|2581.8|42
1736845800000|2025-01-14 09:10:00|2588.3|2582.3|2587.8|2581.8|2588.8|2582.8|2587.5|2581.5|31
1736846100000|2025-01-14 09:15:00|2587.5|2581.5|2588.3|2582.3|2589.5|2583.5|2587|2581|44
1736846400000|2025-01-14 09:20:00|2588.8|2582.8|2588.5|2582.5|2589.3|2583.3|2587.8|2581.8|47
1736846700000|2025-01-14 09:25:00|2588.3|2582.3|2588.5|2582.5|2588.8|2582.8|2587.5|2581.5|33
1736847000000|2025-01-14 09:30:00|2588.8|2582.8|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|17
1736847300000|2025-01-14 09:35:00|2589|2583|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|19
1736847600000|2025-01-14 09:40:00|2588.5|2582.5|2589.5|2583.5|2589.8|2583.8|2587.8|2581.8|34
1736847900000|2025-01-14 09:45:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2588.3|2582.3|23
1736848200000|2025-01-14 09:50:00|2589.3|2583.3|2587.8|2581.8|2589.5|2583.5|2587.3|2581.3|37
1736848500000|2025-01-14 09:55:00|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2587.3|2581.3|14
1736848800000|2025-01-14 10:00:00|2588|2582|2590.4|2584.4|2590.5|2584.5|2587.5|2581.5|31
1736849100000|2025-01-14 10:05:00|2590.3|2584.3|2591.8|2585.8|2591.8|2585.8|2589.5|2583.5|21
1736849400000|2025-01-14 10:10:00|2592|2586|2590.5|2584.5|2592.8|2586.8|2590.3|2584.3|23
1736849700000|2025-01-14 10:15:00|2590.8|2584.8|2591.8|2585.8|2592.3|2586.3|2590.8|2584.8|34
1736850000000|2025-01-14 10:20:00|2592|2586|2592.8|2586.8|2593.5|2587.5|2591.8|2585.8|25
1736850300000|2025-01-14 10:25:00|2592.5|2586.5|2590.5|2584.5|2592.5|2586.5|2590.3|2584.3|49
1736850600000|2025-01-14 10:30:00|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2588.5|2582.5|22
1736850900000|2025-01-14 10:35:00|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589|2583|27
1736851200000|2025-01-14 10:40:00|2589.3|2583.3|2586.8|2580.8|2589.5|2583.5|2586.8|2580.8|43
1736851500000|2025-01-14 10:45:00|2586.5|2580.5|2587.5|2581.5|2587.8|2581.8|2586.5|2580.5|22
1736851800000|2025-01-14 10:50:00|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2585.3|2579.3|25
1736852100000|2025-01-14 10:55:00|2586|2580|2585.8|2579.8|2586.5|2580.5|2583.8|2577.8|51
1736852400000|2025-01-14 11:00:00|2585.5|2579.5|2585.3|2579.3|2586.3|2580.3|2584.8|2578.8|24
1736852700000|2025-01-14 11:05:00|2585|2579|2585.3|2579.3|2585.3|2579.3|2582.5|2576.5|32
1736853000000|2025-01-14 11:10:00|2585.5|2579.5|2582.5|2576.5|2585.5|2579.5|2581.8|2575.8|41
1736853300000|2025-01-14 11:15:00|2582.3|2576.3|2582.3|2576.3|2583|2577|2582|2576|18
1736853600000|2025-01-14 11:20:00|2582|2576|2580.8|2574.8|2582.8|2576.8|2580.5|2574.5|38
1736853900000|2025-01-14 11:25:00|2581|2575|2581.8|2575.8|2582.3|2576.3|2580.3|2574.3|48
1736854200000|2025-01-14 11:30:00|2582|2576|2583.8|2577.8|2584.5|2578.5|2581.8|2575.8|43
1736854500000|2025-01-14 11:35:00|2583.5|2577.5|2580.6|2574.6|2585|2579|2580.4|2574.4|51
1736854800000|2025-01-14 11:40:00|2580.9|2574.9|2580.8|2574.8|2581.5|2575.5|2580.3|2574.3|22
1736855100000|2025-01-14 11:45:00|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|18
1736855400000|2025-01-14 11:50:00|2581|2575|2580.8|2574.8|2581|2575|2579.5|2573.5|24
1736855700000|2025-01-14 11:55:00|2580.5|2574.5|2577.8|2571.8|2580.5|2574.5|2576.8|2570.8|53
1736856000000|2025-01-14 12:00:00|2577.5|2571.5|2579.3|2573.3|2579.8|2573.8|2577.3|2571.3|44
1736856300000|2025-01-14 12:05:00|2579.5|2573.5|2579.8|2573.8|2580.8|2574.8|2578.5|2572.5|49
1736856600000|2025-01-14 12:10:00|2580.3|2574.3|2579.3|2573.3|2580.8|2574.8|2578.5|2572.5|37
1736856900000|2025-01-14 12:15:00|2579.5|2573.5|2577.8|2571.8|2580.8|2574.8|2577.8|2571.8|45
1736857200000|2025-01-14 12:20:00|2578|2572|2579.5|2573.5|2579.8|2573.8|2577.8|2571.8|62
1736857500000|2025-01-14 12:25:00|2579.8|2573.8|2580.3|2574.3|2580.8|2574.8|2579.5|2573.5|27
1736857800000|2025-01-14 12:30:00|2580.8|2574.8|2580.3|2574.3|2581|2575|2579.8|2573.8|31
1736858100000|2025-01-14 12:35:00|2580|2574|2581.3|2575.3|2581.5|2575.5|2579.8|2573.8|19
1736858400000|2025-01-14 12:40:00|2581.8|2575.8|2581|2575|2582.3|2576.3|2580.5|2574.5|32
1736858700000|2025-01-14 12:45:00|2580.8|2574.8|2579.8|2573.8|2580.8|2574.8|2579.5|2573.5|27
1736859000000|2025-01-14 12:50:00|2580|2574|2579.5|2573.5|2580.8|2574.8|2578.5|2572.5|48
1736859300000|2025-01-14 12:55:00|2579.3|2573.3|2577.5|2571.5|2579.3|2573.3|2575.3|2569.3|90
1736859600000|2025-01-14 13:00:00|2577.4|2571.4|2575.3|2569.3|2577.5|2571.5|2574|2568|134
1736859900000|2025-01-14 13:05:00|2575|2569|2578|2572|2579|2573|2575|2569|97
1736860200000|2025-01-14 13:10:00|2578.3|2572.3|2574.8|2568.8|2578.3|2572.3|2574.8|2568.8|84
1736860500000|2025-01-14 13:15:00|2575|2569|2573.5|2567.5|2575.5|2569.5|2573.5|2567.5|52
1736860800000|2025-01-14 13:20:00|2573.3|2567.3|2571.3|2565.3|2573.3|2567.3|2570.3|2564.3|111
1736861100000|2025-01-14 13:25:00|2571|2565|2571.3|2565.3|2572.3|2566.3|2570.5|2564.5|75
1736861400000|2025-01-14 13:30:00|2571.5|2565.5|2573.5|2567.5|2576.9|2570.9|2571.5|2565.5|189
1736861700000|2025-01-14 13:35:00|2573.8|2567.8|2570.8|2564.8|2573.8|2567.8|2569.5|2563.5|122
1736862000000|2025-01-14 13:40:00|2571|2565|2571|2565|2571.3|2565.3|2569.5|2563.5|86
1736862300000|2025-01-14 13:45:00|2570.8|2564.8|2572.5|2566.5|2574|2568|2569.8|2563.8|105
1736862600000|2025-01-14 13:50:00|2572.8|2566.8|2572.5|2566.5|2574.8|2568.8|2571.5|2565.5|121
1736862900000|2025-01-14 13:55:00|2572.3|2566.3|2572|2566|2573.8|2567.8|2571.8|2565.8|52
1736863200000|2025-01-14 14:00:00|2572.3|2566.3|2571|2565|2572.8|2566.8|2570.8|2564.8|85
1736863500000|2025-01-14 14:05:00|2570.8|2564.8|2570.8|2564.8|2571|2565|2567.8|2561.8|76
1736863800000|2025-01-14 14:10:00|2571|2565|2565.5|2559.5|2571.5|2565.5|2565|2559|56
1736864100000|2025-01-14 14:15:00|2565.8|2559.8|2568|2562|2570|2564|2565|2559|69
1736864400000|2025-01-14 14:20:00|2568.3|2562.3|2565.5|2559.5|2569|2563|2565.3|2559.3|79
1736864700000|2025-01-14 14:25:00|2565.3|2559.3|2565.3|2559.3|2567|2561|2564.5|2558.5|69
1736865000000|2025-01-14 14:30:00|2565|2559|2566.8|2560.8|2570|2564|2565|2559|107
1736865300000|2025-01-14 14:35:00|2567|2561|2563.8|2557.8|2567.3|2561.3|2562.8|2556.8|131
1736865600000|2025-01-14 14:40:00|2564|2558|2562.5|2556.5|2566.8|2560.8|2560.8|2554.8|143
1736865900000|2025-01-14 14:45:00|2562.3|2556.3|2557.9|2551.9|2563|2557|2556.1|2550.1|172
1736866200000|2025-01-14 14:50:00|2557.6|2551.6|2559.5|2553.5|2561.8|2555.8|2556.4|2550.4|121
1736866500000|2025-01-14 14:55:00|2559.8|2553.8|2558|2552|2560.3|2554.3|2556.5|2550.5|90
1736866800000|2025-01-14 15:00:00|2558.3|2552.3|2563.3|2557.3|2564.3|2558.3|2557.8|2551.8|84
1736867100000|2025-01-14 15:05:00|2563|2557|2562.8|2556.8|2565.3|2559.3|2562|2556|94
1736867400000|2025-01-14 15:10:00|2562.5|2556.5|2564.3|2558.3|2565.3|2559.3|2562|2556|82
1736867700000|2025-01-14 15:15:00|2564|2558|2563.5|2557.5|2565|2559|2562.8|2556.8|70
1736868000000|2025-01-14 15:20:00|2563.3|2557.3|2559.5|2553.5|2563.8|2557.8|2559|2553|115
1736868300000|2025-01-14 15:25:00|2559.3|2553.3|2560.8|2554.8|2560.8|2554.8|2558.8|2552.8|64
1736868600000|2025-01-14 15:30:00|2560.5|2554.5|2563.5|2557.5|2564.5|2558.5|2560.5|2554.5|43
1736868900000|2025-01-14 15:35:00|2563.8|2557.8|2565.8|2559.8|2565.8|2559.8|2563.5|2557.5|50
1736869200000|2025-01-14 15:40:00|2565.5|2559.5|2566|2560|2567|2561|2564.3|2558.3|83
1736869500000|2025-01-14 15:45:00|2566.3|2560.3|2567|2561|2567.5|2561.5|2564.5|2558.5|77
1736869800000|2025-01-14 15:50:00|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2565.3|2559.3|52
1736870100000|2025-01-14 15:55:00|2567.8|2561.8|2569.5|2563.5|2569.5|2563.5|2567|2561|45
1736870400000|2025-01-14 16:00:00|2569.8|2563.8|2567.8|2561.8|2569.8|2563.8|2567|2561|46
1736870700000|2025-01-14 16:05:00|2567.5|2561.5|2567|2561|2567.8|2561.8|2566.5|2560.5|79
1736871000000|2025-01-14 16:10:00|2567.3|2561.3|2569|2563|2570.3|2564.3|2565.8|2559.8|48
1736871300000|2025-01-14 16:15:00|2568.8|2562.8|2565.5|2559.5|2569|2563|2565.3|2559.3|33
1736871600000|2025-01-14 16:20:00|2565.3|2559.3|2564.3|2558.3|2565.8|2559.8|2558.9|2552.9|139
1736871900000|2025-01-14 16:25:00|2564|2558|2562.8|2556.8|2564.8|2558.8|2559.6|2553.6|131
1736872200000|2025-01-14 16:30:00|2563|2557|2561|2555|2563|2557|2561|2555|61
1736872500000|2025-01-14 16:35:00|2561.3|2555.3|2560.8|2554.8|2565.3|2559.3|2558|2552|119
1736872800000|2025-01-14 16:40:00|2560.5|2554.5|2580.3|2574.3|2586.8|2580.8|2558.5|2552.5|130
1736873100000|2025-01-14 16:45:00|2580|2574|2603.4|2597.4|2604.8|2598.8|2579|2573|261
1736873400000|2025-01-14 16:50:00|2603.6|2597.6|2597.3|2591.3|2603.6|2597.6|2593.8|2587.8|260
1736873700000|2025-01-14 16:55:00|2597|2591|2587|2581|2603.8|2592.5|2582.5|2576.5|142
1736874000000|2025-01-14 17:00:00|2587.3|2581.3|2587|2581|2589|2583|2582.8|2576.8|59
1736874300000|2025-01-14 17:05:00|2587.3|2581.3|2584.3|2578.3|2587.5|2581.5|2583.5|2577.5|57
1736874600000|2025-01-14 17:10:00|2584|2578|2579.3|2573.3|2584.5|2578.5|2577.9|2571.9|32
1736874900000|2025-01-14 17:15:00|2579.5|2573.5|2581.8|2575.8|2581.8|2575.8|2579.3|2573.3|21
1736875200000|2025-01-14 17:20:00|2581.5|2575.5|2582|2576|2583|2577|2581.3|2575.3|11
1736875500000|2025-01-14 17:25:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2580.8|2574.8|10
1736875800000|2025-01-14 17:30:00|2581.3|2575.3|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|10
1736876100000|2025-01-14 17:35:00|2581.5|2575.5|2581.8|2575.8|2582|2576|2581|2575|11
1736876400000|2025-01-14 17:40:00|2581.5|2575.5|2580|2574|2581.8|2575.8|2580|2574|4
1736876700000|2025-01-14 17:45:00|2580.3|2574.3|2580.8|2574.8|2581.8|2575.8|2580|2574|18
1736877000000|2025-01-14 17:50:00|2580.5|2574.5|2580.8|2574.8|2582.8|2576.8|2580.5|2574.5|20
1736877300000|2025-01-14 17:55:00|2580.5|2574.5|2580.5|2574.5|2581|2575|2580.5|2574.5|11
1736877600000|2025-01-14 18:00:00|2579.8|2573.8|2578.3|2572.3|2580|2574|2577.5|2571.5|18
1736877900000|2025-01-14 18:05:00|2578|2572|2577.3|2571.3|2578.3|2572.3|2576.5|2570.5|16
1736878200000|2025-01-14 18:10:00|2577.5|2571.5|2578|2572|2578.3|2572.3|2577.5|2571.5|10
1736878500000|2025-01-14 18:15:00|2577.8|2571.8|2578.3|2572.3|2579.3|2573.3|2577.3|2571.3|10
1736878800000|2025-01-14 18:20:00|2578.5|2572.5|2578|2572|2578.5|2572.5|2577.8|2571.8|6
1736879100000|2025-01-14 18:25:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578|2572|3
1736879400000|2025-01-14 18:30:00|2578.5|2572.5|2578|2572|2578.8|2572.8|2577.8|2571.8|11
1736879700000|2025-01-14 18:35:00|2578.3|2572.3|2579|2573|2579|2573|2578.3|2572.3|3
1736880000000|2025-01-14 18:40:00|2579.5|2573.5|2576.8|2570.8|2579.5|2573.5|2576.8|2570.8|4
1736880300000|2025-01-14 18:45:00|2576.5|2570.5|2577|2571|2577.5|2571.5|2576.5|2570.5|7
1736880600000|2025-01-14 18:50:00|2577.3|2571.3|2576|2570|2578.3|2572.3|2576|2570|19
1736880900000|2025-01-14 18:55:00|2580.5|2565.5|2581.8|2566.8|2582.5|2567.5|2580.5|2565.5|9
1736902800000|2025-01-15 01:00:00|2581|2572|2581|2572|2581|2572|2578.8|2569.8|22
1736903100000|2025-01-15 01:05:00|2580.5|2571.5|2575.5|2566.5|2581|2572|2574.8|2565.8|115
1736903400000|2025-01-15 01:10:00|2575.8|2566.8|2575.8|2566.8|2576.8|2567.8|2574.8|2565.8|31
1736903700000|2025-01-15 01:15:00|2575.3|2566.3|2573.8|2564.8|2576|2567|2572.3|2563.3|37
1736904000000|2025-01-15 01:20:00|2573.3|2564.3|2574.8|2565.8|2575.3|2566.3|2573|2564|23
1736904300000|2025-01-15 01:25:00|2574.5|2565.5|2572.5|2563.5|2574.5|2565.5|2572|2563|20
1736904600000|2025-01-15 01:30:00|2572.3|2563.3|2572|2563|2573|2564|2572|2563|21
1736904900000|2025-01-15 01:35:00|2572.5|2563.5|2572.5|2563.5|2574.3|2565.3|2572.3|2563.3|24
1736905200000|2025-01-15 01:40:00|2572|2563|2571.8|2562.8|2574.3|2565.3|2571.5|2562.5|29
1736905500000|2025-01-15 01:45:00|2571.5|2562.5|2572.5|2563.5|2573.5|2564.5|2571.5|2562.5|24
1736905800000|2025-01-15 01:50:00|2573|2564|2573|2564|2573.5|2564.5|2573|2564|11
1736906100000|2025-01-15 01:55:00|2573.3|2564.3|2573|2564|2575|2566|2573|2564|16
1736906400000|2025-01-15 02:00:00|2572.8|2563.8|2572.5|2563.5|2573.8|2564.8|2572.5|2563.5|16
1736906700000|2025-01-15 02:05:00|2572|2563|2572.3|2563.3|2572.8|2563.8|2571|2562|19
1736907000000|2025-01-15 02:10:00|2572.5|2563.5|2570.3|2561.3|2574|2565|2569.8|2560.8|26
1736907300000|2025-01-15 02:15:00|2570|2561|2570.5|2561.5|2570.8|2561.8|2570|2561|4
1736907600000|2025-01-15 02:20:00|2570.3|2561.3|2570|2561|2570.5|2561.5|2570|2561|3
1736907900000|2025-01-15 02:25:00|2570.3|2561.3|2569|2560|2570.3|2561.3|2569|2560|8
1736908200000|2025-01-15 02:30:00|2569.5|2560.5|2568.3|2559.3|2569.8|2560.8|2567.8|2558.8|30
1736908500000|2025-01-15 02:35:00|2567.8|2558.8|2568|2559|2569.3|2560.3|2567.8|2558.8|36
1736908800000|2025-01-15 02:40:00|2567.8|2558.8|2564.5|2555.5|2568|2559|2563|2554|49
1736909100000|2025-01-15 02:45:00|2564.3|2555.3|2564.8|2555.8|2565.5|2556.5|2564.3|2555.3|19
1736909400000|2025-01-15 02:50:00|2565|2556|2564.8|2555.8|2565.5|2556.5|2564.5|2555.5|13
1736909700000|2025-01-15 02:55:00|2565|2556|2563.8|2554.8|2565.8|2556.8|2563.8|2554.8|19
1736910000000|2025-01-15 03:00:00|2564.3|2555.3|2565.3|2556.3|2566.3|2557.3|2563.3|2554.3|23
1736910300000|2025-01-15 03:05:00|2565.8|2556.8|2565.8|2556.8|2566.8|2557.8|2565.3|2556.3|31
1736910600000|2025-01-15 03:10:00|2566|2557|2565|2556|2566|2557|2564.8|2555.8|12
1736910900000|2025-01-15 03:15:00|2564.8|2555.8|2564.5|2555.5|2565|2556|2564.3|2555.3|15
1736911200000|2025-01-15 03:20:00|2565|2556|2567|2558|2567|2558|2564.3|2555.3|16
1736911500000|2025-01-15 03:25:00|2566.8|2557.8|2563.5|2554.5|2566.8|2557.8|2563.5|2554.5|16
1736911800000|2025-01-15 03:30:00|2563.8|2554.8|2564.3|2555.3|2564.5|2555.5|2563.8|2554.8|5
1736912100000|2025-01-15 03:35:00|2564.5|2555.5|2564.5|2555.5|2565.3|2556.3|2564.3|2555.3|10
1736912400000|2025-01-15 03:40:00|2564.8|2555.8|2563.3|2554.3|2564.8|2555.8|2563.3|2554.3|4
1736912700000|2025-01-15 03:45:00|2563|2554|2562.8|2553.8|2563.3|2554.3|2562.3|2553.3|8
1736913000000|2025-01-15 03:50:00|2563.3|2554.3|2563.5|2554.5|2565.5|2556.5|2563.3|2554.3|10
1736913300000|2025-01-15 03:55:00|2563.3|2554.3|2563.8|2554.8|2563.8|2554.8|2563.3|2554.3|2
1736913600000|2025-01-15 04:00:00|2563.5|2554.5|2562.8|2553.8|2563.5|2554.5|2562.8|2553.8|3
1736913900000|2025-01-15 04:05:00|2562.5|2553.5|2562.5|2553.5|2562.5|2553.5|2562.5|2553.5|1
1736914200000|2025-01-15 04:10:00|2562.8|2553.8|2562.8|2553.8|2562.8|2553.8|2562.8|2553.8|1
1736914500000|2025-01-15 04:15:00|2562.5|2553.5|2562|2553|2562.5|2553.5|2562|2553|3
1736914800000|2025-01-15 04:20:00|2561.8|2552.8|2561.5|2552.5|2562.5|2553.5|2561.5|2552.5|7
1736915100000|2025-01-15 04:25:00|2561.8|2552.8|2562.3|2553.3|2562.3|2553.3|2561.8|2552.8|3
1736915400000|2025-01-15 04:30:00|2562|2553|2561.8|2552.8|2562.5|2553.5|2561.8|2552.8|3
1736915700000|2025-01-15 04:35:00|2561.5|2552.5|2560.5|2551.5|2562.5|2553.5|2560.5|2551.5|6
1736916000000|2025-01-15 04:40:00|2560.8|2551.8|2560.8|2551.8|2560.8|2551.8|2560.8|2551.8|1
1736916300000|2025-01-15 04:45:00|2561|2552|2560.8|2551.8|2561|2552|2560.8|2551.8|2
1736916600000|2025-01-15 04:50:00|2561|2552|2561|2552|2561.3|2552.3|2561|2552|3
1736916900000|2025-01-15 04:55:00|2561.3|2552.3|2560.8|2551.8|2561.3|2552.3|2560.8|2551.8|3
1736917200000|2025-01-15 05:00:00|2560.5|2551.5|2561.5|2552.5|2562.5|2553.5|2560|2551|13
1736917500000|2025-01-15 05:05:00|2561.3|2552.3|2560.5|2551.5|2561.3|2552.3|2560.3|2551.3|7
1736917800000|2025-01-15 05:10:00|2560.8|2551.8|2560.8|2551.8|2560.8|2551.8|2560.8|2551.8|1
1736918100000|2025-01-15 05:15:00|2561|2552|2560.8|2551.8|2561.3|2552.3|2560.8|2551.8|4
1736918700000|2025-01-15 05:25:00|2560.5|2551.5|2560.8|2551.8|2561.3|2552.3|2560.5|2551.5|8
1736919000000|2025-01-15 05:30:00|2561|2552|2558|2549|2561.3|2552.3|2558|2549|32
1736919300000|2025-01-15 05:35:00|2558.3|2549.3|2559.3|2550.3|2560.8|2551.8|2558.3|2549.3|22
1736919600000|2025-01-15 05:40:00|2558.8|2549.8|2561|2552|2562.3|2553.3|2558.8|2549.8|30
1736919900000|2025-01-15 05:45:00|2560.5|2551.5|2561|2552|2561.5|2552.5|2559.5|2550.5|16
1736920200000|2025-01-15 05:50:00|2561.5|2552.5|2562.3|2553.3|2562.5|2553.5|2560.8|2551.8|18
1736920500000|2025-01-15 05:55:00|2562.5|2553.5|2562|2553|2564.3|2555.3|2562|2553|20
1736920800000|2025-01-15 06:00:00|2562.5|2553.5|2567.3|2558.3|2568|2559|2562|2553|47
1736921100000|2025-01-15 06:05:00|2567|2558|2567.5|2558.5|2569.8|2560.8|2567|2558|24
1736921400000|2025-01-15 06:10:00|2567.8|2558.8|2568.3|2559.3|2568.8|2559.8|2566.8|2557.8|18
1736921700000|2025-01-15 06:15:00|2568.5|2559.5|2568|2559|2569.5|2560.5|2568|2559|18
1736922000000|2025-01-15 06:20:00|2568.5|2559.5|2571|2562|2571|2562|2568.5|2559.5|17
1736922300000|2025-01-15 06:25:00|2570.5|2561.5|2567.8|2558.8|2570.5|2561.5|2567.8|2558.8|17
1736922600000|2025-01-15 06:30:00|2568.3|2559.3|2570|2561|2570.5|2561.5|2568.3|2559.3|22
1736922900000|2025-01-15 06:35:00|2570.3|2561.3|2572|2563|2572.8|2563.8|2570.3|2561.3|19
1736923200000|2025-01-15 06:40:00|2571.3|2562.3|2570|2561|2571.3|2562.3|2569|2560|19
1736923500000|2025-01-15 06:45:00|2570.5|2561.5|2572.5|2563.5|2573.8|2564.8|2570.5|2561.5|37
1736923800000|2025-01-15 06:50:00|2572.8|2563.8|2574|2565|2574.3|2565.3|2572.8|2563.8|20
1736924100000|2025-01-15 06:55:00|2573.5|2564.5|2573|2564|2574.5|2565.5|2573|2564|17
1736924400000|2025-01-15 07:00:00|2572.5|2563.5|2573.3|2564.3|2573.3|2564.3|2571.8|2562.8|31
1736924700000|2025-01-15 07:05:00|2572.8|2563.8|2571.5|2562.5|2572.8|2563.8|2570.5|2561.5|21
1736925000000|2025-01-15 07:10:00|2571|2562|2572.3|2563.3|2572.3|2563.3|2571|2562|8
1736925300000|2025-01-15 07:15:00|2571.8|2562.8|2572.5|2563.5|2572.5|2563.5|2571.5|2562.5|9
1736925600000|2025-01-15 07:20:00|2573|2564|2576|2567|2578|2569|2573|2564|23
1736925900000|2025-01-15 07:25:00|2576.3|2567.3|2577.8|2568.8|2579.3|2570.3|2576|2567|30
1736926200000|2025-01-15 07:30:00|2577.3|2568.3|2576.8|2567.8|2578|2569|2575.8|2566.8|30
1736926500000|2025-01-15 07:35:00|2577.3|2568.3|2575.5|2566.5|2577.3|2568.3|2574|2565|22
1736926800000|2025-01-15 07:40:00|2575.8|2566.8|2573|2564|2576|2567|2572.5|2563.5|18
1736927100000|2025-01-15 07:45:00|2572.5|2563.5|2574|2565|2574.3|2565.3|2572.5|2563.5|19
1736927400000|2025-01-15 07:50:00|2574.3|2565.3|2576|2567|2576|2567|2574.3|2565.3|6
1736927700000|2025-01-15 07:55:00|2576.3|2567.3|2572.8|2566.8|2576.3|2569.8|2571.3|2565.3|48
1736928000000|2025-01-15 08:00:00|2573|2567|2572.5|2566.5|2573|2567|2569.8|2563.8|100
1736928300000|2025-01-15 08:05:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2571.3|2565.3|60
1736928600000|2025-01-15 08:10:00|2572.3|2566.3|2571|2565|2576.5|2570.5|2570.8|2564.8|66
1736928900000|2025-01-15 08:15:00|2570.8|2564.8|2566.3|2560.3|2570.8|2564.8|2566.3|2560.3|82
1736929200000|2025-01-15 08:20:00|2566.5|2560.5|2566.3|2560.3|2568.5|2562.5|2566.3|2560.3|59
1736929500000|2025-01-15 08:25:00|2566.5|2560.5|2571.8|2565.8|2572|2566|2566.5|2560.5|97
1736929800000|2025-01-15 08:30:00|2571.3|2565.3|2566.5|2560.5|2571.5|2565.5|2566.3|2560.3|73
1736930100000|2025-01-15 08:35:00|2566.8|2560.8|2566.8|2560.8|2568|2562|2565.5|2559.5|58
1736930400000|2025-01-15 08:40:00|2567|2561|2568.3|2562.3|2568.3|2562.3|2566.8|2560.8|40
1736930700000|2025-01-15 08:45:00|2568|2562|2567.5|2561.5|2568.5|2562.5|2566.5|2560.5|43
1736931000000|2025-01-15 08:50:00|2567.8|2561.8|2568|2562|2569.3|2563.3|2566.3|2560.3|53
1736931300000|2025-01-15 08:55:00|2568.3|2562.3|2568.8|2562.8|2569|2563|2567.8|2561.8|37
1736931600000|2025-01-15 09:00:00|2568.5|2562.5|2568|2562|2569.3|2563.3|2564.3|2558.3|115
1736931900000|2025-01-15 09:05:00|2567.8|2561.8|2565.3|2559.3|2568.8|2562.8|2565.3|2559.3|63
1736932200000|2025-01-15 09:10:00|2565.5|2559.5|2564.5|2558.5|2566.5|2560.5|2564|2558|73
1736932500000|2025-01-15 09:15:00|2564.8|2558.8|2566|2560|2566.5|2560.5|2564.3|2558.3|28
1736932800000|2025-01-15 09:20:00|2566.3|2560.3|2566.3|2560.3|2567|2561|2565.3|2559.3|38
1736933100000|2025-01-15 09:25:00|2566|2560|2565.8|2559.8|2566|2560|2565.3|2559.3|19
1736933400000|2025-01-15 09:30:00|2566|2560|2567|2561|2567.3|2561.3|2565.3|2559.3|55
1736933700000|2025-01-15 09:35:00|2566.8|2560.8|2568|2562|2570.3|2564.3|2566.3|2560.3|54
1736934000000|2025-01-15 09:40:00|2567.3|2561.3|2568|2562|2568.8|2562.8|2566.5|2560.5|59
1736934300000|2025-01-15 09:45:00|2568.3|2562.3|2567.8|2561.8|2568.8|2562.8|2566.5|2560.5|29
1736934600000|2025-01-15 09:50:00|2567.5|2561.5|2568.5|2562.5|2568.8|2562.8|2567.3|2561.3|32
1736934900000|2025-01-15 09:55:00|2568.3|2562.3|2568.8|2562.8|2568.8|2562.8|2567.5|2561.5|25
1736935200000|2025-01-15 10:00:00|2568.5|2562.5|2573.8|2567.8|2573.8|2567.8|2567.8|2561.8|76
1736935500000|2025-01-15 10:05:00|2574|2568|2573|2567|2576|2570|2572|2566|64
1736935800000|2025-01-15 10:10:00|2573.3|2567.3|2572.3|2566.3|2573.3|2567.3|2572|2566|36
1736936100000|2025-01-15 10:15:00|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2570.3|2564.3|33
1736936400000|2025-01-15 10:20:00|2571.8|2565.8|2571|2565|2572.3|2566.3|2571|2565|30
1736936700000|2025-01-15 10:25:00|2570.8|2564.8|2569.5|2563.5|2571.5|2565.5|2569.5|2563.5|47
1736937000000|2025-01-15 10:30:00|2569.3|2563.3|2570.8|2564.8|2571.3|2565.3|2569.3|2563.3|20
1736937300000|2025-01-15 10:35:00|2571|2565|2570|2564|2571|2565|2569.3|2563.3|22
1736937600000|2025-01-15 10:40:00|2569.8|2563.8|2568.3|2562.3|2569.8|2563.8|2566.8|2560.8|51
1736937900000|2025-01-15 10:45:00|2568.5|2562.5|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|44
1736938200000|2025-01-15 10:50:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2566.3|2560.3|25
1736938500000|2025-01-15 10:55:00|2567|2561|2567|2561|2567.5|2561.5|2566.3|2560.3|16
1736938800000|2025-01-15 11:00:00|2566.8|2560.8|2566.8|2560.8|2567.8|2561.8|2566.5|2560.5|33
1736939100000|2025-01-15 11:05:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2566|2560|23
1736939400000|2025-01-15 11:10:00|2567.5|2561.5|2567|2561|2567.5|2561.5|2566.5|2560.5|30
1736939700000|2025-01-15 11:15:00|2567.3|2561.3|2568.3|2562.3|2568.5|2562.5|2566.8|2560.8|25
1736940000000|2025-01-15 11:20:00|2568|2562|2570.5|2564.5|2571|2565|2566.8|2560.8|44
1736940300000|2025-01-15 11:25:00|2570.8|2564.8|2571.5|2565.5|2572.5|2566.5|2570.8|2564.8|47
1736940600000|2025-01-15 11:30:00|2571.8|2565.8|2573|2567|2573.5|2567.5|2571.5|2565.5|39
1736940900000|2025-01-15 11:35:00|2572.8|2566.8|2574|2568|2574|2568|2572.5|2566.5|24
1736941200000|2025-01-15 11:40:00|2574.3|2568.3|2573.8|2567.8|2574.8|2568.8|2573|2567|36
1736941500000|2025-01-15 11:45:00|2574|2568|2572|2566|2574.5|2568.5|2571.3|2565.3|55
1736941800000|2025-01-15 11:50:00|2571.8|2565.8|2571.3|2565.3|2572.5|2566.5|2571.3|2565.3|15
1736942100000|2025-01-15 11:55:00|2571|2565|2568|2562|2571.8|2565.8|2567.3|2561.3|68
1736942400000|2025-01-15 12:00:00|2568.3|2562.3|2571.5|2565.5|2571.8|2565.8|2568|2562|36
1736942700000|2025-01-15 12:05:00|2571.3|2565.3|2572.5|2566.5|2573.3|2567.3|2571.3|2565.3|36
1736943000000|2025-01-15 12:10:00|2572.8|2566.8|2574|2568|2575.3|2569.3|2572.8|2566.8|57
1736943300000|2025-01-15 12:15:00|2573.8|2567.8|2576.8|2570.8|2576.8|2570.8|2573.8|2567.8|26
1736943600000|2025-01-15 12:20:00|2577|2571|2577.3|2571.3|2577.5|2571.5|2576.8|2570.8|12
1736943900000|2025-01-15 12:25:00|2577|2571|2576.3|2570.3|2577.8|2571.8|2576.3|2570.3|27
1736944200000|2025-01-15 12:30:00|2576.5|2570.5|2577.3|2571.3|2577.8|2571.8|2576.3|2570.3|26
1736944500000|2025-01-15 12:35:00|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577|2571|27
1736944800000|2025-01-15 12:40:00|2578|2572|2578|2572|2579.3|2573.3|2577.3|2571.3|50
1736945100000|2025-01-15 12:45:00|2577.8|2571.8|2576.5|2570.5|2578.3|2572.3|2576.5|2570.5|49
1736945400000|2025-01-15 12:50:00|2576.3|2570.3|2576.3|2570.3|2576.8|2570.8|2575.3|2569.3|21
1736945700000|2025-01-15 12:55:00|2576|2570|2577.3|2571.3|2577.8|2571.8|2575.8|2569.8|52
1736946000000|2025-01-15 13:00:00|2577.5|2571.5|2578.3|2572.3|2578.8|2572.8|2574.3|2568.3|135
1736946300000|2025-01-15 13:05:00|2578|2572|2581.8|2575.8|2581.8|2575.8|2577.5|2571.5|114
1736946600000|2025-01-15 13:10:00|2582|2576|2585|2579|2586.8|2580.8|2582|2576|120
1736946900000|2025-01-15 13:15:00|2585.3|2579.3|2581.3|2575.3|2586|2580|2580.5|2574.5|62
1736947200000|2025-01-15 13:20:00|2581|2575|2579.3|2573.3|2581.5|2575.5|2578.5|2572.5|75
1736947500000|2025-01-15 13:25:00|2579.5|2573.5|2578.5|2572.5|2580.8|2574.8|2578|2572|57
1736947800000|2025-01-15 13:30:00|2578.3|2572.3|2579|2573|2587.8|2581.8|2577.8|2571.8|197
1736948100000|2025-01-15 13:35:00|2579.3|2573.3|2583.5|2577.5|2583.8|2577.8|2578.3|2572.3|151
1736948400000|2025-01-15 13:40:00|2583.8|2577.8|2584.8|2578.8|2586.3|2580.3|2582.5|2576.5|136
1736948700000|2025-01-15 13:45:00|2585|2579|2586|2580|2586.3|2580.3|2583.8|2577.8|117
1736949000000|2025-01-15 13:50:00|2586.3|2580.3|2585.8|2579.8|2587.8|2581.8|2585.3|2579.3|81
1736949300000|2025-01-15 13:55:00|2586|2580|2588|2582|2588.8|2582.8|2584.5|2578.5|97
1736949600000|2025-01-15 14:00:00|2588.3|2582.3|2587|2581|2589.3|2583.3|2586.5|2580.5|124
1736949900000|2025-01-15 14:05:00|2586.8|2580.8|2586.8|2580.8|2587.8|2581.8|2586|2580|110
1736950200000|2025-01-15 14:10:00|2587|2581|2587.3|2581.3|2587.8|2581.8|2586|2580|74
1736950500000|2025-01-15 14:15:00|2587|2581|2588|2582|2588.5|2582.5|2586|2580|68
1736950800000|2025-01-15 14:20:00|2587.8|2581.8|2589.3|2583.3|2589.5|2583.5|2587.5|2581.5|67
1736951100000|2025-01-15 14:25:00|2589.5|2583.5|2587.5|2581.5|2590|2584|2587.5|2581.5|111
1736951400000|2025-01-15 14:30:00|2587.8|2581.8|2585.5|2579.5|2588.3|2582.3|2584.8|2578.8|151
1736951700000|2025-01-15 14:35:00|2585.3|2579.3|2581.8|2575.8|2586.3|2580.3|2581|2575|148
1736952000000|2025-01-15 14:40:00|2582|2576|2580.5|2574.5|2583.8|2577.8|2579.8|2573.8|106
1736952300000|2025-01-15 14:45:00|2580.8|2574.8|2584.5|2578.5|2584.5|2578.5|2579.8|2573.8|98
1736952600000|2025-01-15 14:50:00|2584.3|2578.3|2589|2583|2589.3|2583.3|2583.3|2577.3|97
1736952900000|2025-01-15 14:55:00|2589.3|2583.3|2591.5|2585.5|2592.5|2586.5|2588.8|2582.8|90
1736953200000|2025-01-15 15:00:00|2591.3|2585.3|2586.8|2580.8|2591.5|2585.5|2586.5|2580.5|99
1736953500000|2025-01-15 15:05:00|2587|2581|2589.3|2583.3|2589.8|2583.8|2586.3|2580.3|78
1736953800000|2025-01-15 15:10:00|2589|2583|2595.3|2589.3|2595.3|2589.3|2588.8|2582.8|68
1736954100000|2025-01-15 15:15:00|2594.8|2588.8|2595.8|2589.8|2597|2591|2593.8|2587.8|83
1736954400000|2025-01-15 15:20:00|2595.5|2589.5|2593.8|2587.8|2596.3|2590.3|2593.5|2587.5|80
1736954700000|2025-01-15 15:25:00|2593.5|2587.5|2592.5|2586.5|2593.8|2587.8|2591.3|2585.3|78
1736955000000|2025-01-15 15:30:00|2592.3|2586.3|2594|2588|2594|2588|2591.5|2585.5|83
1736955300000|2025-01-15 15:35:00|2594.3|2588.3|2592.8|2586.8|2595.5|2589.5|2592.3|2586.3|109
1736955600000|2025-01-15 15:40:00|2592.5|2586.5|2590|2584|2592.8|2586.8|2589.5|2583.5|66
1736955900000|2025-01-15 15:45:00|2590.3|2584.3|2591.8|2585.8|2591.8|2585.8|2588.5|2582.5|118
1736956200000|2025-01-15 15:50:00|2591.5|2585.5|2590.3|2584.3|2592.3|2586.3|2590|2584|47
1736956500000|2025-01-15 15:55:00|2590.5|2584.5|2591.8|2585.8|2591.8|2585.8|2589.5|2583.5|76
1736956800000|2025-01-15 16:00:00|2592|2586|2592.5|2586.5|2597|2591|2592|2586|105
1736957100000|2025-01-15 16:05:00|2592.3|2586.3|2594|2588|2595.3|2589.3|2592.3|2586.3|85
1736957400000|2025-01-15 16:10:00|2594.3|2588.3|2597.5|2591.5|2597.5|2591.5|2592.5|2586.5|73
1736957700000|2025-01-15 16:15:00|2597.8|2591.8|2601.8|2595.8|2602.8|2596.8|2597.3|2591.3|208
1736958000000|2025-01-15 16:20:00|2601.5|2595.5|2605.3|2599.3|2608.5|2602.5|2600.3|2594.3|161
1736958300000|2025-01-15 16:25:00|2605|2599|2602.8|2596.8|2606|2600|2601.3|2595.3|136
1736958600000|2025-01-15 16:30:00|2602.5|2596.5|2600|2594|2602.8|2596.8|2598.8|2592.8|110
1736958900000|2025-01-15 16:35:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2598.8|2592.8|65
1736959200000|2025-01-15 16:40:00|2599.5|2593.5|2599.8|2593.8|2600.3|2594.3|2597.3|2591.3|71
1736959500000|2025-01-15 16:45:00|2600|2594|2601.5|2595.5|2602|2596|2598|2592|79
1736959800000|2025-01-15 16:50:00|2601.3|2595.3|2601.8|2595.8|2603.5|2597.5|2601.3|2595.3|90
1736960100000|2025-01-15 16:55:00|2601.5|2595.5|2602.5|2596.5|2604|2598|2601.3|2595.3|67
1736960400000|2025-01-15 17:00:00|2602.8|2596.8|2604|2598|2604|2598|2602.5|2596.5|25
1736960700000|2025-01-15 17:05:00|2604.3|2598.3|2604|2598|2606|2600|2603.5|2597.5|25
1736961000000|2025-01-15 17:10:00|2604.3|2598.3|2605.8|2599.8|2606.8|2600.8|2604.3|2598.3|24
1736961300000|2025-01-15 17:15:00|2605.5|2599.5|2606.3|2600.3|2606.8|2600.8|2605.3|2599.3|19
1736961600000|2025-01-15 17:20:00|2606.5|2600.5|2605|2599|2606.5|2600.5|2605|2599|15
1736961900000|2025-01-15 17:25:00|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1736962200000|2025-01-15 17:30:00|2605.3|2599.3|2604.5|2598.5|2605.3|2599.3|2604|2598|14
1736962500000|2025-01-15 17:35:00|2604.8|2598.8|2604|2598|2605|2599|2603.8|2597.8|15
1736962800000|2025-01-15 17:40:00|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2603.8|2597.8|11
1736963100000|2025-01-15 17:45:00|2605|2599|2605|2599|2605|2599|2604.8|2598.8|9
1736963400000|2025-01-15 17:50:00|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|6
1736963700000|2025-01-15 17:55:00|2604.9|2598.9|2606.1|2600.1|2606.1|2600.1|2604.6|2598.6|8
1736964000000|2025-01-15 18:00:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2605.4|2599.4|22
1736964300000|2025-01-15 18:05:00|2606.4|2600.4|2604.1|2598.1|2606.4|2600.4|2603.9|2597.9|18
1736964600000|2025-01-15 18:10:00|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|11
1736964900000|2025-01-15 18:15:00|2604.6|2598.6|2605.4|2599.4|2605.6|2599.6|2604.4|2598.4|7
1736965200000|2025-01-15 18:20:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1736965500000|2025-01-15 18:25:00|2605.1|2599.1|2608.1|2602.1|2608.1|2602.1|2604.9|2598.9|17
1736965800000|2025-01-15 18:30:00|2608.4|2602.4|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|16
1736966100000|2025-01-15 18:35:00|2607.6|2601.6|2607.4|2601.4|2608.6|2602.6|2606.4|2600.4|19
1736966400000|2025-01-15 18:40:00|2606.9|2600.9|2608.1|2602.1|2609.4|2603.4|2606.4|2600.4|15
1736966700000|2025-01-15 18:45:00|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|7
1736967000000|2025-01-15 18:50:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2606.6|2600.6|22
1736967300000|2025-01-15 18:55:00|2607.6|2601.6|2611.8|2596.8|2612.3|2601.6|2606.6|2595.5|15
1736989200000|2025-01-16 01:00:00|2618.5|2612.5|2621.5|2615.5|2621.5|2615.5|2617.5|2611.5|120
1736989500000|2025-01-16 01:05:00|2621.8|2615.8|2624.5|2618.5|2624.8|2618.8|2621|2615|103
1736989800000|2025-01-16 01:10:00|2624.8|2618.8|2619.8|2613.8|2625|2619|2619.3|2613.3|104
1736990100000|2025-01-16 01:15:00|2619.5|2613.5|2613.5|2607.5|2620.5|2614.5|2612|2606|114
1736990400000|2025-01-16 01:20:00|2613.3|2607.3|2609.8|2603.8|2614|2608|2609|2603|95
1736990700000|2025-01-16 01:25:00|2610|2604|2609|2603|2610.5|2604.5|2604|2598|101
1736991000000|2025-01-16 01:30:00|2609.3|2603.3|2614.3|2608.3|2614.3|2608.3|2609.3|2603.3|72
1736991300000|2025-01-16 01:35:00|2614.5|2608.5|2619.8|2613.8|2619.8|2613.8|2614|2608|70
1736991600000|2025-01-16 01:40:00|2619.5|2613.5|2621.3|2615.3|2622|2616|2618.8|2612.8|69
1736991900000|2025-01-16 01:45:00|2621|2615|2619.8|2613.8|2621.3|2615.3|2619|2613|79
1736992200000|2025-01-16 01:50:00|2619.5|2613.5|2615.3|2609.3|2620|2614|2614.5|2608.5|69
1736992500000|2025-01-16 01:55:00|2615|2609|2611.8|2605.8|2615|2609|2610.8|2604.8|55
1736992800000|2025-01-16 02:00:00|2612|2606|2611.5|2605.5|2614|2608|2611|2605|67
1736993100000|2025-01-16 02:05:00|2611.8|2605.8|2612.5|2606.5|2613.8|2607.8|2611.5|2605.5|54
1736993400000|2025-01-16 02:10:00|2612.3|2606.3|2612.3|2606.3|2613.8|2607.8|2611.3|2605.3|62
1736993700000|2025-01-16 02:15:00|2612.5|2606.5|2614|2608|2614|2608|2612.5|2606.5|15
1736994000000|2025-01-16 02:20:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|5
1736994300000|2025-01-16 02:25:00|2614|2608|2614.3|2608.3|2614.5|2608.5|2614|2608|6
1736994600000|2025-01-16 02:30:00|2614|2608|2613|2607|2614|2608|2610|2604|84
1736994900000|2025-01-16 02:35:00|2612.8|2606.8|2614.5|2608.5|2614.5|2608.5|2612|2606|40
1736995200000|2025-01-16 02:40:00|2614.3|2608.3|2613.5|2607.5|2615|2609|2613|2607|47
1736995500000|2025-01-16 02:45:00|2613.3|2607.3|2614.5|2608.5|2614.5|2608.5|2612.8|2606.8|54
1736995800000|2025-01-16 02:50:00|2614.3|2608.3|2614.3|2608.3|2615.8|2609.8|2611|2605|89
1736996100000|2025-01-16 02:55:00|2614|2608|2612.8|2606.8|2614.3|2608.3|2612.5|2606.5|138
1736996400000|2025-01-16 03:00:00|2613|2607|2619|2613|2619|2613|2613|2607|153
1736996700000|2025-01-16 03:05:00|2618.8|2612.8|2619|2613|2621.5|2615.5|2618.8|2612.8|91
1736997000000|2025-01-16 03:10:00|2619.3|2613.3|2611.8|2605.8|2619.8|2613.8|2611|2605|149
1736997300000|2025-01-16 03:15:00|2611.5|2605.5|2612.8|2606.8|2614|2608|2610.5|2604.5|94
1736997600000|2025-01-16 03:20:00|2613|2607|2615.3|2609.3|2615.8|2609.8|2611.8|2605.8|93
1736997900000|2025-01-16 03:25:00|2615.5|2609.5|2611.3|2602.3|2615.5|2609.5|2610.5|2601.5|56
1736998200000|2025-01-16 03:30:00|2611.5|2602.5|2610.8|2604.8|2611.5|2605|2609.8|2602.5|22
1736998500000|2025-01-16 03:35:00|2611|2605|2612.3|2606.3|2612.3|2606.3|2610.8|2604.8|23
1736998800000|2025-01-16 03:40:00|2612|2606|2615.3|2609.3|2615.3|2609.3|2611.8|2605.8|22
1736999100000|2025-01-16 03:45:00|2615.5|2609.5|2616|2610|2616|2610|2614.8|2608.8|22
1736999400000|2025-01-16 03:50:00|2616.3|2610.3|2615.8|2609.8|2616.8|2610.8|2615.3|2609.3|21
1736999700000|2025-01-16 03:55:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|23
1737000000000|2025-01-16 04:00:00|2616|2610|2616.8|2610.8|2617|2611|2616|2610|26
1737000300000|2025-01-16 04:05:00|2617|2611|2618.8|2612.8|2618.8|2612.8|2617|2611|12
1737000600000|2025-01-16 04:10:00|2619|2613|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|15
1737000900000|2025-01-16 04:15:00|2619|2613|2619|2613|2619.5|2613.5|2618.5|2612.5|23
1737001200000|2025-01-16 04:20:00|2619.3|2613.3|2619.3|2613.3|2619.8|2613.8|2618.5|2612.5|16
1737001500000|2025-01-16 04:25:00|2619.5|2613.5|2617.5|2611.5|2619.8|2613.8|2617|2611|17
1737001800000|2025-01-16 04:30:00|2617.3|2611.3|2606.8|2600.8|2617.5|2611.5|2605.8|2599.8|24
1737002100000|2025-01-16 04:35:00|2607|2601|2609.3|2603.3|2609.3|2603.3|2607|2601|21
1737002400000|2025-01-16 04:40:00|2609.5|2603.5|2610.8|2604.8|2610.8|2604.8|2608.8|2602.8|23
1737002700000|2025-01-16 04:45:00|2610.5|2604.5|2611.5|2605.5|2611.8|2605.8|2610.5|2604.5|21
1737003000000|2025-01-16 04:50:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.5|2604.5|5
1737003300000|2025-01-16 04:55:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1737003600000|2025-01-16 05:00:00|2611.5|2605.5|2609.5|2603.5|2612.3|2606.3|2608.8|2602.8|24
1737003900000|2025-01-16 05:05:00|2610|2604|2608.3|2602.3|2610.5|2604.5|2608|2602|28
1737004200000|2025-01-16 05:10:00|2608.5|2602.5|2607.3|2601.3|2608.8|2602.8|2606.3|2600.3|41
1737004500000|2025-01-16 05:15:00|2606.8|2600.8|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|13
1737004800000|2025-01-16 05:20:00|2607.5|2601.5|2607.3|2601.3|2608.5|2602.5|2606.8|2600.8|37
1737005100000|2025-01-16 05:25:00|2607|2601|2609.3|2600.3|2609.8|2602|2607|2600.3|11
1737005400000|2025-01-16 05:30:00|2609.5|2600.5|2604.8|2598.8|2609.8|2600.8|2602.5|2596.5|111
1737005700000|2025-01-16 05:35:00|2605|2599|2604|2598|2605.8|2599.8|2602.3|2596.3|89
1737006000000|2025-01-16 05:40:00|2603.8|2597.8|2600.8|2594.8|2604.8|2598.8|2600.5|2594.5|95
1737006300000|2025-01-16 05:45:00|2600.5|2594.5|2599|2593|2601|2595|2597|2591|90
1737006600000|2025-01-16 05:50:00|2598.8|2592.8|2599|2593|2600|2594|2598.5|2592.5|45
1737006900000|2025-01-16 05:55:00|2599.3|2593.3|2600.5|2594.5|2601|2595|2598.5|2592.5|31
1737007200000|2025-01-16 06:00:00|2600.8|2594.8|2605.8|2599.8|2605.8|2599.8|2600.8|2594.8|183
1737007500000|2025-01-16 06:05:00|2606|2600|2609|2603|2609.3|2603.3|2605.8|2599.8|61
1737007800000|2025-01-16 06:10:00|2609.3|2603.3|2608.3|2602.3|2609.5|2603.5|2605.8|2599.8|84
1737008100000|2025-01-16 06:15:00|2608.5|2602.5|2611.8|2605.8|2611.8|2605.8|2608.3|2602.3|42
1737008400000|2025-01-16 06:20:00|2612|2606|2614|2608|2614.8|2608.8|2612|2606|61
1737008700000|2025-01-16 06:25:00|2613.8|2607.8|2613.8|2607.8|2615.8|2609.8|2613.3|2607.3|58
1737009000000|2025-01-16 06:30:00|2613.5|2607.5|2616.3|2610.3|2617.5|2611.5|2612.8|2606.8|63
1737009300000|2025-01-16 06:35:00|2616|2610|2615.3|2609.3|2616.3|2610.3|2614|2608|41
1737009600000|2025-01-16 06:40:00|2615.5|2609.5|2617|2611|2617.3|2611.3|2615.5|2609.5|70
1737009900000|2025-01-16 06:45:00|2617.3|2611.3|2615.8|2609.8|2618.3|2612.3|2615.8|2609.8|93
1737010200000|2025-01-16 06:50:00|2616|2610|2615.5|2609.5|2616.3|2610.3|2614.8|2608.8|108
1737010500000|2025-01-16 06:55:00|2615.8|2609.8|2618.8|2609.8|2618.8|2611.3|2615.5|2607.3|78
1737010800000|2025-01-16 07:00:00|2618.5|2609.5|2621.3|2615.3|2621.3|2615.3|2617.3|2609.5|36
1737011100000|2025-01-16 07:05:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2620.8|2614.8|35
1737011400000|2025-01-16 07:10:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2620.5|2614.5|34
1737011700000|2025-01-16 07:15:00|2623|2617|2621.5|2615.5|2623|2617|2620.5|2614.5|41
1737012000000|2025-01-16 07:20:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620|2614|28
1737012300000|2025-01-16 07:25:00|2621|2615|2622|2616|2622.5|2616.5|2620|2614|49
1737012600000|2025-01-16 07:30:00|2621.8|2615.8|2629.8|2623.8|2630|2624|2621.8|2615.8|79
1737012900000|2025-01-16 07:35:00|2629.5|2623.5|2630|2624|2630.3|2624.3|2627.5|2621.5|75
1737013200000|2025-01-16 07:40:00|2630.5|2624.5|2627.3|2621.3|2632.3|2626.3|2625.8|2619.8|86
1737013500000|2025-01-16 07:45:00|2627.5|2621.5|2628.5|2622.5|2629.5|2623.5|2625.5|2619.5|58
1737013800000|2025-01-16 07:50:00|2628.3|2622.3|2628|2622|2631|2625|2626.8|2620.8|63
1737014100000|2025-01-16 07:55:00|2628.3|2622.3|2627|2621|2628.3|2622.3|2626.3|2620.3|44
1737014400000|2025-01-16 08:00:00|2626.8|2620.8|2627|2621|2630.3|2624.3|2626|2620|126
1737014700000|2025-01-16 08:05:00|2627.3|2621.3|2629.3|2623.3|2629.8|2623.8|2624|2618|81
1737015000000|2025-01-16 08:10:00|2629|2623|2627.5|2621.5|2630.5|2624.5|2627.5|2621.5|61
1737015300000|2025-01-16 08:15:00|2627.8|2621.8|2626.3|2620.3|2628|2622|2624|2618|60
1737015600000|2025-01-16 08:20:00|2626|2620|2630.3|2624.3|2630.3|2624.3|2625|2619|50
1737015900000|2025-01-16 08:25:00|2630.5|2624.5|2627.3|2621.3|2630.8|2624.8|2626.3|2620.3|72
1737016200000|2025-01-16 08:30:00|2627|2621|2628.8|2622.8|2629|2623|2625.3|2619.3|83
1737016500000|2025-01-16 08:35:00|2629|2623|2633.5|2627.5|2635|2629|2629|2623|74
1737016800000|2025-01-16 08:40:00|2633.3|2627.3|2634.3|2628.3|2634.8|2628.8|2632.3|2626.3|58
1737017100000|2025-01-16 08:45:00|2634|2628|2634.8|2628.8|2635.3|2629.3|2633.8|2627.8|55
1737017400000|2025-01-16 08:50:00|2635|2629|2636.8|2630.8|2637.3|2631.3|2634.3|2628.3|47
1737017700000|2025-01-16 08:55:00|2637|2631|2639|2633|2639|2633|2634.8|2628.8|48
1737018000000|2025-01-16 09:00:00|2638.8|2632.8|2640.3|2634.3|2643.8|2637.8|2638.8|2632.8|135
1737018300000|2025-01-16 09:05:00|2640.5|2634.5|2641|2635|2643.8|2637.8|2640.3|2634.3|55
1737018600000|2025-01-16 09:10:00|2641.3|2635.3|2638.8|2632.8|2641.8|2635.8|2638.8|2632.8|52
1737018900000|2025-01-16 09:15:00|2638.5|2632.5|2639.8|2633.8|2640.8|2634.8|2638.3|2632.3|32
1737019200000|2025-01-16 09:20:00|2639.5|2633.5|2638.3|2632.3|2640.3|2634.3|2637|2631|53
1737019500000|2025-01-16 09:25:00|2638|2632|2639|2633|2639.3|2633.3|2637.5|2631.5|33
1737019800000|2025-01-16 09:30:00|2640.8|2634.8|2641.3|2635.3|2642.8|2636.8|2640.8|2634.8|49
1737020100000|2025-01-16 09:35:00|2641.5|2635.5|2640|2634|2641.8|2635.8|2640|2634|30
1737020400000|2025-01-16 09:40:00|2639.8|2633.8|2635.3|2629.3|2639.8|2633.8|2635|2629|64
1737020700000|2025-01-16 09:45:00|2635.5|2629.5|2637.3|2631.3|2637.3|2631.3|2634.5|2628.5|48
1737021000000|2025-01-16 09:50:00|2636.8|2630.8|2637.5|2631.5|2637.8|2631.8|2636.8|2630.8|24
1737021300000|2025-01-16 09:55:00|2637.3|2631.3|2636.8|2630.8|2637.5|2631.5|2634.8|2628.8|33
1737021600000|2025-01-16 10:00:00|2636.3|2630.3|2636.8|2630.8|2637.3|2631.3|2635.8|2629.8|19
1737021900000|2025-01-16 10:05:00|2637|2631|2637.3|2631.3|2638.8|2632.8|2636.3|2630.3|30
1737022200000|2025-01-16 10:10:00|2637.5|2631.5|2643|2637|2643.3|2637.3|2637.5|2631.5|70
1737022500000|2025-01-16 10:15:00|2642.8|2636.8|2641|2635|2643.5|2637.5|2641|2635|37
1737022800000|2025-01-16 10:20:00|2640.8|2634.8|2638|2632|2641.3|2635.3|2637.3|2631.3|52
1737023100000|2025-01-16 10:25:00|2637.8|2631.8|2640|2634|2641.3|2635.3|2637.5|2631.5|37
1737023400000|2025-01-16 10:30:00|2639.8|2633.8|2637.5|2631.5|2640.8|2634.8|2636|2630|46
1737023700000|2025-01-16 10:35:00|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|25
1737024000000|2025-01-16 10:40:00|2638|2632|2639.8|2633.8|2639.8|2633.8|2638|2632|14
1737024300000|2025-01-16 10:45:00|2640|2634|2636.8|2630.8|2640.5|2634.5|2636.3|2630.3|34
1737024600000|2025-01-16 10:50:00|2636.5|2630.5|2637.3|2631.3|2638.5|2632.5|2636|2630|42
1737024900000|2025-01-16 10:55:00|2637.5|2631.5|2636.5|2630.5|2638.8|2632.8|2636.5|2630.5|32
1737025200000|2025-01-16 11:00:00|2636.3|2630.3|2636.8|2630.8|2637.8|2631.8|2635.5|2629.5|29
1737025500000|2025-01-16 11:05:00|2637|2631|2637.8|2631.8|2638.3|2632.3|2636.5|2630.5|20
1737025800000|2025-01-16 11:10:00|2638|2632|2638.8|2632.8|2640|2634|2637.8|2631.8|26
1737026100000|2025-01-16 11:15:00|2638.5|2632.5|2643.5|2637.5|2644.3|2638.3|2638.3|2632.3|62
1737026400000|2025-01-16 11:20:00|2643.3|2637.3|2645.3|2639.3|2645.3|2639.3|2641.3|2635.3|51
1737026700000|2025-01-16 11:25:00|2645.5|2639.5|2647.3|2641.3|2648.8|2642.8|2645.3|2639.3|63
1737027000000|2025-01-16 11:30:00|2647|2641|2648.3|2642.3|2648.8|2642.8|2647|2641|38
1737027300000|2025-01-16 11:35:00|2648|2642|2647.8|2641.8|2649.8|2643.8|2647.3|2641.3|30
1737027600000|2025-01-16 11:40:00|2647.5|2641.5|2646.5|2640.5|2647.8|2641.8|2645|2639|42
1737027900000|2025-01-16 11:45:00|2646.8|2640.8|2648.5|2642.5|2649|2643|2646.8|2640.8|32
1737028200000|2025-01-16 11:50:00|2648.8|2642.8|2648.3|2642.3|2649.8|2643.8|2648|2642|35
1737028500000|2025-01-16 11:55:00|2648.5|2642.5|2649.3|2643.3|2650|2644|2648.3|2642.3|39
1737028800000|2025-01-16 12:00:00|2649.5|2643.5|2648|2642|2649.5|2643.5|2648|2642|29
1737029100000|2025-01-16 12:05:00|2648.3|2642.3|2644.5|2638.5|2648.8|2642.8|2644.5|2638.5|30
1737029400000|2025-01-16 12:10:00|2644.3|2638.3|2645.3|2639.3|2645.8|2639.8|2643.8|2637.8|28
1737029700000|2025-01-16 12:15:00|2645|2639|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|25
1737030000000|2025-01-16 12:20:00|2645.5|2639.5|2645|2639|2646.3|2640.3|2644.5|2638.5|43
1737030300000|2025-01-16 12:25:00|2644.8|2638.8|2645.8|2639.8|2646.3|2640.3|2644.8|2638.8|26
1737030600000|2025-01-16 12:30:00|2645.5|2639.5|2642.5|2636.5|2646.8|2640.8|2641.8|2635.8|46
1737030900000|2025-01-16 12:35:00|2641.8|2635.8|2643|2637|2643|2637|2640|2634|33
1737031200000|2025-01-16 12:40:00|2643.3|2637.3|2641.8|2635.8|2643.3|2637.3|2640.8|2634.8|55
1737031500000|2025-01-16 12:45:00|2641.5|2635.5|2642.5|2636.5|2642.8|2636.8|2641.5|2635.5|24
1737031800000|2025-01-16 12:50:00|2642.3|2636.3|2642.5|2636.5|2642.8|2636.8|2641.3|2635.3|56
1737032100000|2025-01-16 12:55:00|2642.8|2636.8|2640.5|2634.5|2643|2637|2640.5|2634.5|101
1737032400000|2025-01-16 13:00:00|2640.8|2634.8|2641.5|2635.5|2643.8|2637.8|2639.3|2633.3|224
1737032700000|2025-01-16 13:05:00|2641.3|2635.3|2637.8|2631.8|2641.5|2635.5|2637.3|2631.3|133
1737033000000|2025-01-16 13:10:00|2638|2632|2638.3|2632.3|2641|2635|2637.8|2631.8|108
1737033300000|2025-01-16 13:15:00|2638|2632|2637|2631|2639.3|2633.3|2636.5|2630.5|109
1737033600000|2025-01-16 13:20:00|2637.3|2631.3|2636.3|2630.3|2638.5|2632.5|2636.3|2630.3|70
1737033900000|2025-01-16 13:25:00|2636|2630|2634.5|2628.5|2636.5|2630.5|2634.3|2628.3|89
1737034200000|2025-01-16 13:30:00|2634.8|2628.8|2637|2631|2637|2631|2634.3|2628.3|141
1737034500000|2025-01-16 13:35:00|2636.8|2630.8|2636.5|2630.5|2637.3|2631.3|2635.5|2629.5|110
1737034800000|2025-01-16 13:40:00|2636.3|2630.3|2638.8|2632.8|2638.8|2632.8|2636|2630|66
1737035100000|2025-01-16 13:45:00|2638.5|2632.5|2638.5|2632.5|2640.3|2634.3|2638.3|2632.3|57
1737035400000|2025-01-16 13:50:00|2638.3|2632.3|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|37
1737035700000|2025-01-16 13:55:00|2638.5|2632.5|2638.3|2632.3|2638.8|2632.8|2636.8|2630.8|82
1737036000000|2025-01-16 14:00:00|2637.3|2631.3|2638.8|2632.8|2639|2633|2636|2630|76
1737036300000|2025-01-16 14:05:00|2638.5|2632.5|2640.8|2634.8|2640.8|2634.8|2638.3|2632.3|34
1737036600000|2025-01-16 14:10:00|2640.5|2634.5|2640.3|2634.3|2640.8|2634.8|2639.8|2633.8|35
1737036900000|2025-01-16 14:15:00|2640.5|2634.5|2642.3|2636.3|2643.3|2637.3|2640.3|2634.3|83
1737037200000|2025-01-16 14:20:00|2642.5|2636.5|2642.3|2636.3|2643.8|2637.8|2641.8|2635.8|64
1737037500000|2025-01-16 14:25:00|2642|2636|2642.5|2636.5|2643.3|2637.3|2640.5|2634.5|43
1737037800000|2025-01-16 14:30:00|2642.3|2636.3|2641.8|2635.8|2642.8|2636.8|2641.3|2635.3|61
1737038100000|2025-01-16 14:35:00|2642|2636|2643.5|2637.5|2643.5|2637.5|2641.5|2635.5|37
1737038400000|2025-01-16 14:40:00|2643.3|2637.3|2643.5|2637.5|2645.3|2639.3|2642.8|2636.8|70
1737038700000|2025-01-16 14:45:00|2643.8|2637.8|2645.8|2639.8|2645.8|2639.8|2643.5|2637.5|61
1737039000000|2025-01-16 14:50:00|2646|2640|2648.8|2642.8|2648.8|2642.8|2645.8|2639.8|80
1737039300000|2025-01-16 14:55:00|2649|2643|2645.3|2639.3|2649.8|2643.8|2643.5|2637.5|71
1737039600000|2025-01-16 15:00:00|2645.5|2639.5|2642.3|2636.3|2645.5|2639.5|2640.5|2634.5|81
1737039900000|2025-01-16 15:05:00|2642.5|2636.5|2640|2634|2643|2637|2639.5|2633.5|148
1737040200000|2025-01-16 15:10:00|2640.3|2634.3|2639.3|2633.3|2640.8|2634.8|2635.8|2629.8|122
1737040500000|2025-01-16 15:15:00|2639|2633|2638.8|2632.8|2639|2633|2637|2631|68
1737040800000|2025-01-16 15:20:00|2638.5|2632.5|2640.5|2634.5|2640.8|2634.8|2637.3|2631.3|63
1737041100000|2025-01-16 15:25:00|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2637.5|2631.5|69
1737041400000|2025-01-16 15:30:00|2639.8|2633.8|2640.3|2634.3|2640.8|2634.8|2638.8|2632.8|62
1737041700000|2025-01-16 15:35:00|2639.5|2633.5|2637.3|2631.3|2640.8|2634.8|2634.3|2628.3|113
1737042000000|2025-01-16 15:40:00|2637.5|2631.5|2638|2632|2638.5|2632.5|2636.3|2630.3|70
1737042300000|2025-01-16 15:45:00|2637.8|2631.8|2640.3|2634.3|2640.3|2634.3|2637.8|2631.8|65
1737042600000|2025-01-16 15:50:00|2640.5|2634.5|2638.5|2632.5|2641.3|2635.3|2638.3|2632.3|45
1737042900000|2025-01-16 15:55:00|2638.8|2632.8|2640.3|2634.3|2640.5|2634.5|2636.5|2630.5|54
1737043200000|2025-01-16 16:00:00|2640|2634|2638.8|2632.8|2640|2634|2637.5|2631.5|79
1737043500000|2025-01-16 16:05:00|2638.5|2632.5|2639|2633|2639.8|2633.8|2638.3|2632.3|34
1737043800000|2025-01-16 16:10:00|2638.8|2632.8|2635.5|2629.5|2638.8|2632.8|2635|2629|61
1737044100000|2025-01-16 16:15:00|2635.8|2629.8|2632.5|2626.5|2636.8|2630.8|2629.3|2623.3|155
1737044400000|2025-01-16 16:20:00|2632.8|2626.8|2637.5|2631.5|2637.8|2631.8|2631.8|2625.8|113
1737044700000|2025-01-16 16:25:00|2637.8|2631.8|2641.3|2635.3|2641.5|2635.5|2636.8|2630.8|122
1737045000000|2025-01-16 16:30:00|2640.8|2634.8|2638|2632|2640.8|2634.8|2636.8|2630.8|66
1737045300000|2025-01-16 16:35:00|2638.3|2632.3|2639.8|2633.8|2640|2634|2638.3|2632.3|55
1737045600000|2025-01-16 16:40:00|2639.5|2633.5|2638.3|2632.3|2640|2634|2636.8|2630.8|59
1737045900000|2025-01-16 16:45:00|2638|2632|2639.3|2633.3|2640.3|2634.3|2637.8|2631.8|25
1737046200000|2025-01-16 16:50:00|2639.5|2633.5|2636.5|2630.5|2639.8|2633.8|2635.8|2629.8|49
1737046500000|2025-01-16 16:55:00|2636.3|2630.3|2637.3|2631.3|2638|2632|2636|2630|49
1737046800000|2025-01-16 17:00:00|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.8|2630.8|18
1737047100000|2025-01-16 17:05:00|2636.5|2630.5|2637|2631|2637.3|2631.3|2636|2630|23
1737047400000|2025-01-16 17:10:00|2637.3|2631.3|2639|2633|2639|2633|2637.3|2631.3|9
1737047700000|2025-01-16 17:15:00|2639.3|2633.3|2640.3|2634.3|2640.5|2634.5|2639.3|2633.3|36
1737048000000|2025-01-16 17:20:00|2640|2634|2639|2633|2640.3|2634.3|2637.8|2631.8|33
1737048300000|2025-01-16 17:25:00|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2637|2631|23
1737048600000|2025-01-16 17:30:00|2639.5|2633.5|2640.8|2634.8|2641|2635|2639.3|2633.3|14
1737048900000|2025-01-16 17:35:00|2641|2635|2641.8|2635.8|2642|2636|2641|2635|6
1737049200000|2025-01-16 17:40:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641|2635|15
1737049500000|2025-01-16 17:45:00|2641|2635|2642.5|2636.5|2643.3|2637.3|2641|2635|20
1737049800000|2025-01-16 17:50:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641|2635|15
1737050100000|2025-01-16 17:55:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|11
1737050400000|2025-01-16 18:00:00|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.5|2635.5|17
1737050700000|2025-01-16 18:05:00|2641.5|2635.5|2640.8|2634.8|2641.8|2635.8|2640.3|2634.3|16
1737051000000|2025-01-16 18:10:00|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|6
1737051300000|2025-01-16 18:15:00|2641|2635|2640.3|2634.3|2641|2635|2640|2634|7
1737051600000|2025-01-16 18:20:00|2640.5|2634.5|2639|2633|2640.5|2634.5|2639|2633|4
1737051900000|2025-01-16 18:25:00|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|3
1737052200000|2025-01-16 18:30:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2637.8|2631.8|8
1737052500000|2025-01-16 18:35:00|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1737052800000|2025-01-16 18:40:00|2638.8|2632.8|2638.8|2632.8|2639.3|2633.3|2638.5|2632.5|16
1737053100000|2025-01-16 18:45:00|2639|2633|2639|2633|2639|2633|2638.8|2632.8|3
1737053400000|2025-01-16 18:50:00|2639.3|2633.3|2637.5|2631.5|2639.3|2633.3|2637.5|2631.5|21
1737053700000|2025-01-16 18:55:00|2642|2627|2642|2627|2643.5|2628.5|2641.5|2626.5|8
1737075600000|2025-01-17 01:00:00|2636.5|2627.5|2637|2628|2637.5|2628.5|2635.3|2626.3|23
1737075900000|2025-01-17 01:05:00|2637.8|2628.8|2640.3|2631.3|2640.3|2631.3|2637.8|2628.8|33
1737076200000|2025-01-17 01:10:00|2640.8|2631.8|2639.8|2630.8|2641.5|2632.5|2639|2630|17
1737076500000|2025-01-17 01:15:00|2639.3|2630.3|2642.5|2633.5|2642.5|2633.5|2639.3|2630.3|28
1737076800000|2025-01-17 01:20:00|2643|2634|2641.5|2632.5|2643.8|2634.8|2641|2632|23
1737077100000|2025-01-17 01:25:00|2641.3|2632.3|2642.8|2633.8|2642.8|2633.8|2641.3|2632.3|23
1737077400000|2025-01-17 01:30:00|2643.3|2634.3|2642.3|2633.3|2643.3|2634.3|2641.8|2632.8|12
1737077700000|2025-01-17 01:35:00|2642.5|2633.5|2640.8|2631.8|2642.5|2633.5|2640.8|2631.8|11
1737078000000|2025-01-17 01:40:00|2640.3|2631.3|2641.5|2632.5|2641.5|2632.5|2637.8|2628.8|30
1737078300000|2025-01-17 01:45:00|2642|2633|2642.5|2633.5|2642.8|2633.8|2640.8|2631.8|21
1737078600000|2025-01-17 01:50:00|2642.8|2633.8|2642|2633|2642.8|2633.8|2642|2633|9
1737078900000|2025-01-17 01:55:00|2642.3|2633.3|2642.8|2633.8|2643.8|2634.8|2641.8|2632.8|19
1737079200000|2025-01-17 02:00:00|2643|2634|2644.3|2635.3|2644.3|2635.3|2642.5|2633.5|20
1737079500000|2025-01-17 02:05:00|2643.8|2634.8|2643.5|2634.5|2644.5|2635.5|2642.5|2633.5|35
1737079800000|2025-01-17 02:10:00|2643.3|2634.3|2643.3|2634.3|2643.3|2634.3|2641.5|2632.5|24
1737080100000|2025-01-17 02:15:00|2643|2634|2643.8|2634.8|2643.8|2634.8|2643|2634|6
1737080400000|2025-01-17 02:20:00|2644|2635|2644.3|2635.3|2644.3|2635.3|2643.8|2634.8|5
1737080700000|2025-01-17 02:25:00|2644|2635|2643.5|2634.5|2644|2635|2643|2634|7
1737081000000|2025-01-17 02:30:00|2643|2634|2642.8|2633.8|2643.5|2634.5|2640.8|2631.8|36
1737081300000|2025-01-17 02:35:00|2643|2634|2643.5|2634.5|2643.5|2634.5|2642.8|2633.8|10
1737081600000|2025-01-17 02:40:00|2643.3|2634.3|2642.5|2633.5|2644|2635|2642.3|2633.3|22
1737081900000|2025-01-17 02:45:00|2643|2634|2644|2635|2644|2635|2642.3|2633.3|11
1737082200000|2025-01-17 02:50:00|2644.3|2635.3|2646.5|2637.5|2646.5|2637.5|2644|2635|20
1737082500000|2025-01-17 02:55:00|2646.3|2637.3|2646.8|2637.8|2647|2638|2645.8|2636.8|16
1737082800000|2025-01-17 03:00:00|2646.5|2637.5|2647.5|2638.5|2647.5|2638.5|2646.5|2637.5|20
1737083100000|2025-01-17 03:05:00|2647.8|2638.8|2649|2640|2649.3|2640.3|2647.5|2638.5|23
1737083400000|2025-01-17 03:10:00|2649.5|2640.5|2647.5|2638.5|2650.5|2641.5|2646.5|2637.5|31
1737083700000|2025-01-17 03:15:00|2647.3|2638.3|2647.5|2638.5|2647.8|2638.8|2646.8|2637.8|9
1737084000000|2025-01-17 03:20:00|2647.3|2638.3|2648.3|2639.3|2648.5|2639.5|2647.3|2638.3|12
1737084300000|2025-01-17 03:25:00|2647.8|2638.8|2649|2640|2649.3|2640.3|2647.8|2638.8|14
1737084600000|2025-01-17 03:30:00|2648.8|2639.8|2649|2640|2649|2640|2648.5|2639.5|6
1737084900000|2025-01-17 03:35:00|2649.3|2640.3|2650.3|2641.3|2651.3|2642.3|2648|2639|12
1737085200000|2025-01-17 03:40:00|2650|2641|2653.3|2644.3|2653.3|2644.3|2650|2641|12
1737085500000|2025-01-17 03:45:00|2653.5|2644.5|2654.3|2645.3|2654.3|2645.3|2653.5|2644.5|7
1737085800000|2025-01-17 03:50:00|2653.8|2644.8|2653.8|2644.8|2654.3|2645.3|2653.5|2644.5|10
1737086100000|2025-01-17 03:55:00|2653.5|2644.5|2653.8|2644.8|2653.8|2644.8|2653.3|2644.3|5
1737086400000|2025-01-17 04:00:00|2653.5|2644.5|2653.8|2644.8|2654.3|2645.3|2653.5|2644.5|6
1737086700000|2025-01-17 04:05:00|2653.5|2644.5|2653.8|2644.8|2654|2645|2653.3|2644.3|7
1737087000000|2025-01-17 04:10:00|2653.5|2644.5|2653.3|2644.3|2653.8|2644.8|2653.3|2644.3|4
1737087300000|2025-01-17 04:15:00|2653|2644|2653|2644|2653|2644|2653|2644|1
1737087600000|2025-01-17 04:20:00|2653.5|2644.5|2653.3|2644.3|2653.5|2644.5|2652.8|2643.8|7
1737087900000|2025-01-17 04:25:00|2653|2644|2652.8|2643.8|2653|2644|2652.8|2643.8|2
1737088200000|2025-01-17 04:30:00|2652.5|2643.5|2653.3|2644.3|2653.3|2644.3|2652.5|2643.5|3
1737088500000|2025-01-17 04:35:00|2652.8|2643.8|2653.3|2644.3|2653.3|2644.3|2652.8|2643.8|4
1737088800000|2025-01-17 04:40:00|2652.8|2643.8|2652.8|2643.8|2653|2644|2652.8|2643.8|3
1737089100000|2025-01-17 04:45:00|2652.5|2643.5|2652.8|2643.8|2653|2644|2652.5|2643.5|3
1737089400000|2025-01-17 04:50:00|2652.3|2643.3|2651.5|2642.5|2652.3|2643.3|2651.5|2642.5|3
1737089700000|2025-01-17 04:55:00|2651.8|2642.8|2651.8|2642.8|2652|2643|2651.5|2642.5|8
1737090000000|2025-01-17 05:00:00|2652|2643|2652|2643|2652|2643|2651.8|2642.8|3
1737090300000|2025-01-17 05:05:00|2651.8|2642.8|2651.3|2642.3|2651.8|2642.8|2651|2642|6
1737090600000|2025-01-17 05:10:00|2651.5|2642.5|2651|2642|2651.5|2642.5|2651|2642|4
1737090900000|2025-01-17 05:15:00|2651.5|2642.5|2650.8|2641.8|2651.8|2642.8|2650.8|2641.8|5
1737091200000|2025-01-17 05:20:00|2650.3|2641.3|2651|2642|2651.3|2642.3|2650|2641|6
1737091500000|2025-01-17 05:25:00|2651.3|2642.3|2650.8|2641.8|2651.3|2642.3|2650|2641|11
1737091800000|2025-01-17 05:30:00|2650.5|2641.5|2647.5|2638.5|2650.5|2641.5|2647.5|2638.5|56
1737092100000|2025-01-17 05:35:00|2648|2639|2647.5|2638.5|2648.5|2639.5|2647|2638|24
1737092400000|2025-01-17 05:40:00|2647.3|2638.3|2648.8|2639.8|2648.8|2639.8|2647|2638|20
1737092700000|2025-01-17 05:45:00|2649.3|2640.3|2649|2640|2650|2641|2648.3|2639.3|19
1737093000000|2025-01-17 05:50:00|2649.5|2640.5|2649|2640|2649.8|2640.8|2648.5|2639.5|12
1737093300000|2025-01-17 05:55:00|2648.8|2639.8|2648.5|2639.5|2649|2640|2648|2639|15
1737093600000|2025-01-17 06:00:00|2648.8|2639.8|2650|2641|2650|2641|2647.5|2638.5|14
1737093900000|2025-01-17 06:05:00|2650.3|2641.3|2650|2641|2651|2642|2649.3|2640.3|9
1737094200000|2025-01-17 06:10:00|2649.5|2640.5|2647|2638|2650|2641|2646.8|2637.8|15
1737094500000|2025-01-17 06:15:00|2647.5|2638.5|2647.8|2638.8|2648.8|2639.8|2647.3|2638.3|19
1737094800000|2025-01-17 06:20:00|2648|2639|2648.3|2639.3|2648.3|2639.3|2646.8|2637.8|9
1737095100000|2025-01-17 06:25:00|2647.8|2638.8|2646.8|2637.8|2648.5|2639.5|2645.8|2636.8|14
1737095400000|2025-01-17 06:30:00|2647|2638|2645.3|2636.3|2647|2638|2644.3|2635.3|24
1737095700000|2025-01-17 06:35:00|2644.8|2635.8|2648.5|2639.5|2648.5|2639.5|2644.8|2635.8|41
1737096000000|2025-01-17 06:40:00|2648|2639|2648.5|2639.5|2649.8|2640.8|2648|2639|14
1737096300000|2025-01-17 06:45:00|2648|2639|2649.8|2640.8|2649.8|2640.8|2648|2639|10
1737096600000|2025-01-17 06:50:00|2649.5|2640.5|2648.8|2639.8|2649.5|2640.5|2648.5|2639.5|8
1737096900000|2025-01-17 06:55:00|2648.5|2639.5|2647.5|2638.5|2649.5|2640.5|2646.8|2637.8|15
1737097200000|2025-01-17 07:00:00|2647.3|2638.3|2649|2640|2649.5|2640.5|2647.3|2638.3|14
1737097500000|2025-01-17 07:05:00|2648.5|2639.5|2647.8|2638.8|2649.3|2640.3|2647.5|2638.5|16
1737097800000|2025-01-17 07:10:00|2647.5|2638.5|2648.8|2639.8|2649.3|2640.3|2647.5|2638.5|14
1737098100000|2025-01-17 07:15:00|2648.5|2639.5|2646.8|2637.8|2648.5|2639.5|2645|2636|20
1737098400000|2025-01-17 07:20:00|2647.3|2638.3|2645.3|2636.3|2647.5|2638.5|2644.5|2635.5|14
1737098700000|2025-01-17 07:25:00|2645|2636|2645|2636|2645.5|2636.5|2644.8|2635.8|9
1737099000000|2025-01-17 07:30:00|2645.3|2636.3|2650.8|2641.8|2651|2642|2645.3|2636.3|34
1737099300000|2025-01-17 07:35:00|2650.5|2641.5|2653.8|2644.8|2654|2645|2650.5|2641.5|26
1737099600000|2025-01-17 07:40:00|2654.3|2645.3|2648|2639|2654.8|2645.8|2647.8|2638.8|35
1737099900000|2025-01-17 07:45:00|2648.3|2639.3|2654.5|2645.5|2655.5|2646.5|2648.3|2639.3|42
1737100200000|2025-01-17 07:50:00|2654|2645|2654.5|2645.5|2654.8|2645.8|2653.3|2644.3|12
1737100500000|2025-01-17 07:55:00|2652.8|2646.8|2654.9|2648.9|2654.9|2648.9|2652|2646|39
1737100800000|2025-01-17 08:00:00|2655.4|2649.4|2657.3|2651.3|2661.5|2655.5|2655.4|2649.4|97
1737101100000|2025-01-17 08:05:00|2657.5|2651.5|2659.8|2653.8|2659.8|2653.8|2656.3|2650.3|77
1737101400000|2025-01-17 08:10:00|2659.5|2653.5|2666.3|2660.3|2666.3|2660.3|2659.5|2653.5|105
1737101700000|2025-01-17 08:15:00|2666.5|2660.5|2668.3|2662.3|2670.8|2664.8|2665.8|2659.8|144
1737102000000|2025-01-17 08:20:00|2668|2662|2668.5|2662.5|2669.8|2663.8|2666.3|2660.3|94
1737102300000|2025-01-17 08:25:00|2668.8|2662.8|2669|2663|2670.5|2664.5|2667.5|2661.5|82
1737102600000|2025-01-17 08:30:00|2669.3|2663.3|2672.5|2666.5|2673.3|2667.3|2668.5|2662.5|102
1737102900000|2025-01-17 08:35:00|2672.8|2666.8|2677|2671|2678.5|2672.5|2671.8|2665.8|68
1737103200000|2025-01-17 08:40:00|2676.8|2670.8|2675.5|2669.5|2676.8|2670.8|2674.5|2668.5|42
1737103500000|2025-01-17 08:45:00|2675.8|2669.8|2675.8|2669.8|2677.3|2671.3|2675|2669|34
1737103800000|2025-01-17 08:50:00|2675.5|2669.5|2674|2668|2675.8|2669.8|2673.8|2667.8|27
1737104100000|2025-01-17 08:55:00|2673.8|2667.8|2677|2671|2677.3|2671.3|2673.3|2667.3|46
1737104400000|2025-01-17 09:00:00|2677.3|2671.3|2673.5|2667.5|2678.3|2672.3|2672.8|2666.8|79
1737104700000|2025-01-17 09:05:00|2673.8|2667.8|2675.3|2669.3|2676|2670|2673.8|2667.8|35
1737105000000|2025-01-17 09:10:00|2675.5|2669.5|2674.5|2668.5|2676.3|2670.3|2674.3|2668.3|41
1737105300000|2025-01-17 09:15:00|2674.8|2668.8|2674.8|2668.8|2675.3|2669.3|2674.3|2668.3|36
1737105600000|2025-01-17 09:20:00|2674.5|2668.5|2674|2668|2674.8|2668.8|2672.8|2666.8|58
1737105900000|2025-01-17 09:25:00|2673.8|2667.8|2672.8|2666.8|2674.5|2668.5|2672.8|2666.8|37
1737106200000|2025-01-17 09:30:00|2673|2667|2672|2666|2673|2667|2671.8|2665.8|52
1737106500000|2025-01-17 09:35:00|2672.3|2666.3|2672|2666|2673.5|2667.5|2671.8|2665.8|22
1737106800000|2025-01-17 09:40:00|2672.3|2666.3|2669.5|2663.5|2672.8|2666.8|2669.5|2663.5|61
1737107100000|2025-01-17 09:45:00|2669.3|2663.3|2669|2663|2670.3|2664.3|2668.8|2662.8|74
1737107400000|2025-01-17 09:50:00|2668.8|2662.8|2669.8|2663.8|2670.3|2664.3|2668.5|2662.5|47
1737107700000|2025-01-17 09:55:00|2669.5|2663.5|2670.5|2664.5|2671|2665|2669.5|2663.5|43
1737108000000|2025-01-17 10:00:00|2670.8|2664.8|2673.5|2667.5|2673.8|2667.8|2670.3|2664.3|74
1737108300000|2025-01-17 10:05:00|2673.3|2667.3|2673.5|2667.5|2674.3|2668.3|2671.5|2665.5|53
1737108600000|2025-01-17 10:10:00|2673.8|2667.8|2675.3|2669.3|2675.5|2669.5|2673|2667|26
1737108900000|2025-01-17 10:15:00|2675.5|2669.5|2674.3|2668.3|2676.3|2670.3|2673.8|2667.8|48
1737109200000|2025-01-17 10:20:00|2674|2668|2676.5|2670.5|2676.8|2670.8|2673.3|2667.3|51
1737109500000|2025-01-17 10:25:00|2676.3|2670.3|2674.8|2668.8|2676.8|2670.8|2674.3|2668.3|35
1737109800000|2025-01-17 10:30:00|2675|2669|2674.8|2668.8|2675.3|2669.3|2673.3|2667.3|40
1737110100000|2025-01-17 10:35:00|2674.5|2668.5|2673|2667|2674.5|2668.5|2672.3|2666.3|34
1737110400000|2025-01-17 10:40:00|2672.8|2666.8|2672.3|2666.3|2674.5|2668.5|2672|2666|26
1737110700000|2025-01-17 10:45:00|2672.5|2666.5|2672.8|2666.8|2673|2667|2671.8|2665.8|46
1737111000000|2025-01-17 10:50:00|2672.3|2666.3|2670|2664|2672.5|2666.5|2670|2664|66
1737111300000|2025-01-17 10:55:00|2669.8|2663.8|2670.8|2664.8|2671.3|2665.3|2669.5|2663.5|36
1737111600000|2025-01-17 11:00:00|2670.5|2664.5|2672.3|2666.3|2672.3|2666.3|2670.3|2664.3|19
1737111900000|2025-01-17 11:05:00|2672.5|2666.5|2673|2667|2673.5|2667.5|2672.3|2666.3|36
1737112200000|2025-01-17 11:10:00|2673.3|2667.3|2671.5|2665.5|2673.3|2667.3|2671.5|2665.5|52
1737112500000|2025-01-17 11:15:00|2671.8|2665.8|2674.3|2668.3|2674.3|2668.3|2671.8|2665.8|29
1737112800000|2025-01-17 11:20:00|2674|2668|2677|2671|2677|2671|2672.5|2666.5|35
1737113100000|2025-01-17 11:25:00|2677.3|2671.3|2676.5|2670.5|2678.5|2672.5|2676.5|2670.5|35
1737113400000|2025-01-17 11:30:00|2676.3|2670.3|2675.8|2669.8|2676.8|2670.8|2675.8|2669.8|18
1737113700000|2025-01-17 11:35:00|2676|2670|2677.3|2671.3|2677.3|2671.3|2675.3|2669.3|29
1737114000000|2025-01-17 11:40:00|2677.5|2671.5|2678|2672|2678.3|2672.3|2677.3|2671.3|32
1737114300000|2025-01-17 11:45:00|2677.8|2671.8|2677.8|2671.8|2678.8|2672.8|2677|2671|30
1737114600000|2025-01-17 11:50:00|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2675.8|2669.8|20
1737114900000|2025-01-17 11:55:00|2677.5|2671.5|2680.5|2674.5|2680.8|2674.8|2677.3|2671.3|47
1737115200000|2025-01-17 12:00:00|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2677.8|2671.8|42
1737115500000|2025-01-17 12:05:00|2678.3|2672.3|2675.8|2669.8|2678.5|2672.5|2675.8|2669.8|25
1737115800000|2025-01-17 12:10:00|2676|2670|2677.3|2671.3|2677.5|2671.5|2675.8|2669.8|45
1737116100000|2025-01-17 12:15:00|2676.5|2670.5|2674|2668|2676.5|2670.5|2672.8|2666.8|75
1737116400000|2025-01-17 12:20:00|2673.8|2667.8|2672.8|2666.8|2673.8|2667.8|2672|2666|48
1737116700000|2025-01-17 12:25:00|2672.3|2666.3|2673|2667|2673.3|2667.3|2671.5|2665.5|66
1737117000000|2025-01-17 12:30:00|2672.8|2666.8|2671.8|2665.8|2673|2667|2671|2665|85
1737117300000|2025-01-17 12:35:00|2671.5|2665.5|2672.3|2666.3|2672.8|2666.8|2671.3|2665.3|30
1737117600000|2025-01-17 12:40:00|2672.5|2666.5|2672.8|2666.8|2674.3|2668.3|2672|2666|53
1737117900000|2025-01-17 12:45:00|2672.5|2666.5|2672.8|2666.8|2674.8|2668.8|2671.8|2665.8|66
1737118200000|2025-01-17 12:50:00|2672.5|2666.5|2672.8|2666.8|2674.3|2668.3|2671.3|2665.3|68
1737118500000|2025-01-17 12:55:00|2672.5|2666.5|2672|2666|2673|2667|2671|2665|119
1737118800000|2025-01-17 13:00:00|2672.3|2666.3|2670.5|2664.5|2673|2667|2669|2663|246
1737119100000|2025-01-17 13:05:00|2670.3|2664.3|2677|2671|2677|2671|2670.3|2664.3|153
1737119400000|2025-01-17 13:10:00|2676.5|2670.5|2674|2668|2677.5|2671.5|2670.5|2664.5|202
1737119700000|2025-01-17 13:15:00|2673.8|2667.8|2672.5|2666.5|2674.8|2668.8|2671.3|2665.3|195
1737120000000|2025-01-17 13:20:00|2672.3|2666.3|2672.3|2666.3|2673|2667|2670.5|2664.5|132
1737120300000|2025-01-17 13:25:00|2672|2666|2671.8|2665.8|2673.8|2667.8|2671.5|2665.5|66
1737120600000|2025-01-17 13:30:00|2671.5|2665.5|2671.5|2665.5|2672.3|2666.3|2669.3|2663.3|109
1737120900000|2025-01-17 13:35:00|2671.3|2665.3|2672|2666|2672.3|2666.3|2668.8|2662.8|163
1737121200000|2025-01-17 13:40:00|2671.8|2665.8|2675.5|2669.5|2676.5|2670.5|2670.5|2664.5|112
1737121500000|2025-01-17 13:45:00|2675.3|2669.3|2678.3|2672.3|2679.8|2673.8|2675|2669|67
1737121800000|2025-01-17 13:50:00|2678|2672|2674.3|2668.3|2678.8|2672.8|2673.5|2667.5|112
1737122100000|2025-01-17 13:55:00|2674.5|2668.5|2673.5|2667.5|2675.3|2669.3|2673.3|2667.3|117
1737122400000|2025-01-17 14:00:00|2673.3|2667.3|2656.8|2650.8|2673.3|2667.3|2656.8|2650.8|136
1737122700000|2025-01-17 14:05:00|2656.3|2650.3|2659.3|2653.3|2662.3|2656.3|2654.5|2648.5|151
1737123000000|2025-01-17 14:10:00|2659.5|2653.5|2657.8|2651.8|2661.8|2655.8|2657.5|2651.5|109
1737123300000|2025-01-17 14:15:00|2657.3|2651.3|2659.8|2653.8|2661.3|2655.3|2657.3|2651.3|101
1737123600000|2025-01-17 14:20:00|2659.5|2653.5|2658|2652|2661.3|2655.3|2658|2652|73
1737123900000|2025-01-17 14:25:00|2658.3|2652.3|2660.3|2654.3|2660.8|2654.8|2655.8|2649.8|176
1737124200000|2025-01-17 14:30:00|2660|2654|2666.5|2660.5|2666.8|2660.8|2658.3|2652.3|198
1737124500000|2025-01-17 14:35:00|2666.8|2660.8|2668.3|2662.3|2669.8|2663.8|2666.5|2660.5|154
1737124800000|2025-01-17 14:40:00|2667.8|2661.8|2668.5|2662.5|2671|2665|2667.5|2661.5|135
1737125100000|2025-01-17 14:45:00|2668.3|2662.3|2671.8|2665.8|2671.8|2665.8|2668|2662|64
1737125400000|2025-01-17 14:50:00|2671.5|2665.5|2675.5|2669.5|2676.8|2670.8|2671.3|2665.3|125
1737125700000|2025-01-17 14:55:00|2675.8|2669.8|2679.3|2673.3|2679.5|2673.5|2675.3|2669.3|111
1737126000000|2025-01-17 15:00:00|2679|2673|2681.8|2675.8|2682.3|2676.3|2677.8|2671.8|117
1737126300000|2025-01-17 15:05:00|2682|2676|2683.3|2677.3|2685.5|2679.5|2682|2676|188
1737126600000|2025-01-17 15:10:00|2683.5|2677.5|2680.3|2674.3|2684.8|2678.8|2679|2673|112
1737126900000|2025-01-17 15:15:00|2680|2674|2678|2672|2680.8|2674.8|2675.3|2669.3|113
1737127200000|2025-01-17 15:20:00|2677.8|2671.8|2679.8|2673.8|2680.8|2674.8|2677.8|2671.8|97
1737127500000|2025-01-17 15:25:00|2680|2674|2682.8|2676.8|2683.3|2677.3|2679.5|2673.5|94
1737127800000|2025-01-17 15:30:00|2682.5|2676.5|2684.8|2678.8|2686|2680|2682.5|2676.5|65
1737128100000|2025-01-17 15:35:00|2684.3|2678.3|2682|2676|2684.3|2678.3|2680.5|2674.5|71
1737128400000|2025-01-17 15:40:00|2681.8|2675.8|2681|2675|2682.8|2676.8|2679|2673|65
1737128700000|2025-01-17 15:45:00|2681.3|2675.3|2682.8|2676.8|2682.8|2676.8|2680.3|2674.3|54
1737129000000|2025-01-17 15:50:00|2682.5|2676.5|2684|2678|2684.3|2678.3|2682|2676|43
1737129300000|2025-01-17 15:55:00|2684.3|2678.3|2684.3|2678.3|2684.8|2678.8|2681|2675|52
1737129600000|2025-01-17 16:00:00|2684|2678|2682.5|2676.5|2685.8|2679.8|2682|2676|68
1737129900000|2025-01-17 16:05:00|2682.8|2676.8|2692.5|2686.5|2693.8|2687.8|2681.3|2675.3|203
1737130200000|2025-01-17 16:10:00|2692.8|2686.8|2693|2687|2694|2688|2690.3|2684.3|134
1737130500000|2025-01-17 16:15:00|2693.3|2687.3|2692.3|2686.3|2695.3|2689.3|2691.8|2685.8|132
1737130800000|2025-01-17 16:20:00|2692|2686|2682.8|2676.8|2692.3|2686.3|2681|2675|170
1737131100000|2025-01-17 16:25:00|2683|2677|2690.3|2684.3|2690.5|2684.5|2683|2677|224
1737131400000|2025-01-17 16:30:00|2690|2684|2686|2680|2691|2685|2685.8|2679.8|78
1737131700000|2025-01-17 16:35:00|2685.8|2679.8|2686.3|2680.3|2687|2681|2685.8|2679.8|58
1737132000000|2025-01-17 16:40:00|2686.5|2680.5|2690.5|2684.5|2690.5|2684.5|2686.3|2680.3|62
1737132300000|2025-01-17 16:45:00|2690.3|2684.3|2687.8|2681.8|2693.5|2687.5|2687.5|2681.5|102
1737132600000|2025-01-17 16:50:00|2688|2682|2687.5|2681.5|2689|2683|2686.3|2680.3|56
1737132900000|2025-01-17 16:55:00|2687.3|2681.3|2687.5|2681.5|2687.8|2681.8|2686|2680|64
1737133200000|2025-01-17 17:00:00|2687.3|2681.3|2686.3|2680.3|2688.3|2682.3|2686.3|2680.3|37
1737133500000|2025-01-17 17:05:00|2686|2680|2685.8|2679.8|2686|2680|2685|2679|33
1737133800000|2025-01-17 17:10:00|2685.5|2679.5|2686.8|2680.8|2687|2681|2685.3|2679.3|30
1737134100000|2025-01-17 17:15:00|2687|2681|2687.5|2681.5|2688.5|2682.5|2687|2681|14
1737134400000|2025-01-17 17:20:00|2687.3|2681.3|2687.8|2681.8|2688|2682|2687|2681|7
1737134700000|2025-01-17 17:25:00|2687.5|2681.5|2687.5|2681.5|2687.8|2681.8|2687|2681|9
1737135000000|2025-01-17 17:30:00|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2686.8|2680.8|19
1737135300000|2025-01-17 17:35:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.3|2681.3|9
1737135600000|2025-01-17 17:40:00|2688|2682|2690.3|2684.3|2690.3|2684.3|2688|2682|18
1737135900000|2025-01-17 17:45:00|2690|2684|2688|2682|2690.3|2684.3|2687.3|2681.3|24
1737136200000|2025-01-17 17:50:00|2687.8|2681.8|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|6
1737136500000|2025-01-17 17:55:00|2688.4|2682.4|2689.1|2683.1|2690.1|2684.1|2688.1|2682.1|12
1737136800000|2025-01-17 18:00:00|2688.6|2682.6|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|4
1737137100000|2025-01-17 18:05:00|2688.6|2682.6|2687.4|2681.4|2689.1|2683.1|2687.4|2681.4|7
1737137400000|2025-01-17 18:10:00|2687.6|2681.6|2684.9|2678.9|2687.6|2681.6|2684.9|2678.9|15
1737137700000|2025-01-17 18:15:00|2684.6|2678.6|2685.9|2679.9|2686.1|2680.1|2684.4|2678.4|13
1737138000000|2025-01-17 18:20:00|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1737138300000|2025-01-17 18:25:00|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|3
1737138600000|2025-01-17 18:30:00|2684.9|2678.9|2683.4|2677.4|2684.9|2678.9|2683.4|2677.4|5
1737138900000|2025-01-17 18:35:00|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|4
1737139200000|2025-01-17 18:40:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2680.4|2674.4|10
1737139500000|2025-01-17 18:45:00|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|5
1737139800000|2025-01-17 18:50:00|2682.1|2676.1|2684.1|2678.1|2684.9|2678.9|2682.1|2676.1|26
1737140100000|2025-01-17 18:55:00|2683.6|2677.6|2687.5|2672.5|2688.3|2678.4|2683.6|2672.5|8
1737334800000|2025-01-20 01:00:00|2677.8|2671.8|2680|2674|2680|2674|2674.5|2668.5|94
1737335100000|2025-01-20 01:05:00|2680.5|2674.5|2681.3|2675.3|2683|2677|2679.3|2673.3|91
1737335400000|2025-01-20 01:10:00|2681.5|2675.5|2681.3|2675.3|2682|2676|2680.8|2674.8|50
1737335700000|2025-01-20 01:15:00|2681|2675|2680|2674|2682.3|2676.3|2679.5|2673.5|48
1737336000000|2025-01-20 01:20:00|2679.5|2673.5|2679.5|2673.5|2681|2675|2677.5|2671.5|62
1737336300000|2025-01-20 01:25:00|2679.3|2673.3|2679|2673|2679.3|2673.3|2677.3|2671.3|33
1737336600000|2025-01-20 01:30:00|2678.8|2672.8|2678.5|2672.5|2680|2674|2677|2671|46
1737336900000|2025-01-20 01:35:00|2678.8|2672.8|2675.5|2669.5|2679|2673|2675.5|2669.5|39
1737337200000|2025-01-20 01:40:00|2675.8|2669.8|2676.5|2670.5|2677.3|2671.3|2675.3|2669.3|26
1737337500000|2025-01-20 01:45:00|2676.8|2670.8|2678.5|2672.5|2678.5|2672.5|2676|2670|39
1737337800000|2025-01-20 01:50:00|2678.8|2672.8|2679.8|2673.8|2680.5|2674.5|2678.8|2672.8|26
1737338100000|2025-01-20 01:55:00|2680|2674|2681.3|2675.3|2681.5|2675.5|2679.5|2673.5|81
1737338400000|2025-01-20 02:00:00|2681|2675|2679.5|2673.5|2681.5|2675.5|2678.3|2672.3|64
1737338700000|2025-01-20 02:05:00|2679.3|2673.3|2677|2671|2679.3|2673.3|2675.3|2669.3|38
1737339000000|2025-01-20 02:10:00|2676.8|2670.8|2674.5|2668.5|2677.8|2671.8|2673.8|2667.8|38
1737339300000|2025-01-20 02:15:00|2674.8|2668.8|2671.5|2665.5|2675.8|2669.8|2671.3|2665.3|25
1737339600000|2025-01-20 02:20:00|2671.8|2665.8|2672.8|2666.8|2672.8|2666.8|2671.3|2665.3|16
1737339900000|2025-01-20 02:25:00|2672.5|2666.5|2673.3|2667.3|2673.3|2667.3|2671.5|2665.5|16
1737340200000|2025-01-20 02:30:00|2673.5|2667.5|2674.8|2668.8|2676.3|2670.3|2672.8|2666.8|125
1737340500000|2025-01-20 02:35:00|2675|2669|2674|2668|2676.5|2670.5|2672.8|2666.8|53
1737340800000|2025-01-20 02:40:00|2674.3|2668.3|2673.8|2667.8|2675.3|2669.3|2672.3|2666.3|52
1737341100000|2025-01-20 02:45:00|2674|2668|2674.5|2668.5|2675.3|2669.3|2671.5|2665.5|79
1737341400000|2025-01-20 02:50:00|2674.3|2668.3|2677.5|2671.5|2677.5|2671.5|2673.3|2667.3|80
1737341700000|2025-01-20 02:55:00|2677.8|2671.8|2677|2671|2679|2673|2676.8|2670.8|50
1737342000000|2025-01-20 03:00:00|2676.8|2670.8|2679.5|2673.5|2679.8|2673.8|2675.8|2669.8|86
1737342300000|2025-01-20 03:05:00|2679.3|2673.3|2680.5|2674.5|2681.5|2675.5|2679.3|2673.3|48
1737342600000|2025-01-20 03:10:00|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2678.5|2672.5|44
1737342900000|2025-01-20 03:15:00|2678.8|2672.8|2681.5|2675.5|2681.5|2675.5|2678|2672|45
1737343200000|2025-01-20 03:20:00|2681.3|2675.3|2682|2676|2682.5|2676.5|2679.8|2673.8|39
1737343500000|2025-01-20 03:25:00|2681.8|2675.8|2687.8|2678.8|2689|2681|2681.3|2675.3|60
1737343800000|2025-01-20 03:30:00|2687.5|2678.5|2688.5|2682.5|2688.5|2682.5|2686.5|2678.3|23
1737344100000|2025-01-20 03:35:00|2688.8|2682.8|2687.3|2681.3|2689|2683|2687.3|2681.3|17
1737344400000|2025-01-20 03:40:00|2687|2681|2688.3|2682.3|2688.5|2682.5|2686.8|2680.8|19
1737344700000|2025-01-20 03:45:00|2688.5|2682.5|2691.3|2685.3|2692|2686|2688.5|2682.5|36
1737345000000|2025-01-20 03:50:00|2691.5|2685.5|2684|2678|2691.5|2685.5|2684|2678|29
1737345300000|2025-01-20 03:55:00|2683.8|2677.8|2683.8|2677.8|2684.3|2678.3|2683.5|2677.5|8
1737345600000|2025-01-20 04:00:00|2683.5|2677.5|2679.5|2673.5|2683.5|2677.5|2679.5|2673.5|19
1737345900000|2025-01-20 04:05:00|2679.8|2673.8|2679.5|2673.5|2680|2674|2679.3|2673.3|10
1737346200000|2025-01-20 04:10:00|2679.8|2673.8|2679.3|2673.3|2680|2674|2679.3|2673.3|5
1737346500000|2025-01-20 04:15:00|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2677.3|2671.3|10
1737346800000|2025-01-20 04:20:00|2678|2672|2675.8|2669.8|2678|2672|2675.8|2669.8|9
1737347100000|2025-01-20 04:25:00|2675.5|2669.5|2675.8|2669.8|2676.8|2670.8|2674.5|2668.5|18
1737347400000|2025-01-20 04:30:00|2675.5|2669.5|2676|2670|2676.5|2670.5|2675.3|2669.3|19
1737347700000|2025-01-20 04:35:00|2676.3|2670.3|2676.8|2670.8|2677.5|2671.5|2676|2670|18
1737348000000|2025-01-20 04:40:00|2677|2671|2676.8|2670.8|2677|2671|2675.5|2669.5|11
1737348300000|2025-01-20 04:45:00|2676.5|2670.5|2677|2671|2677.3|2671.3|2676.5|2670.5|13
1737348600000|2025-01-20 04:50:00|2676.8|2670.8|2676.3|2670.3|2677|2671|2675.5|2669.5|14
1737348900000|2025-01-20 04:55:00|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|6
1737349200000|2025-01-20 05:00:00|2676|2670|2675.5|2669.5|2676.3|2670.3|2675.5|2669.5|11
1737349500000|2025-01-20 05:05:00|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2674.8|2668.8|18
1737349800000|2025-01-20 05:10:00|2675.3|2669.3|2675.5|2669.5|2675.8|2669.8|2675.3|2669.3|22
1737350100000|2025-01-20 05:15:00|2675.8|2669.8|2676.3|2670.3|2676.8|2670.8|2675.8|2669.8|13
1737350400000|2025-01-20 05:20:00|2676|2670|2678.5|2672.5|2678.5|2672.5|2676|2670|20
1737350700000|2025-01-20 05:25:00|2678.8|2672.8|2679.5|2670.5|2680.3|2674|2678.8|2670.5|19
1737351000000|2025-01-20 05:30:00|2679|2670|2680.3|2674.3|2681|2674.8|2677|2668|89
1737351300000|2025-01-20 05:35:00|2680|2674|2678.8|2672.8|2680|2674|2678.3|2672.3|40
1737351600000|2025-01-20 05:40:00|2678.5|2672.5|2679.5|2673.5|2680.5|2674.5|2678|2672|40
1737351900000|2025-01-20 05:45:00|2679.3|2673.3|2678.5|2672.5|2679.5|2673.5|2678|2672|29
1737352200000|2025-01-20 05:50:00|2678.8|2672.8|2678.3|2672.3|2679.3|2673.3|2677.8|2671.8|26
1737352500000|2025-01-20 05:55:00|2678|2672|2679.3|2673.3|2679.5|2673.5|2678|2672|23
1737352800000|2025-01-20 06:00:00|2679|2673|2677.3|2671.3|2679|2673|2677|2671|46
1737353100000|2025-01-20 06:05:00|2677.5|2671.5|2676.3|2670.3|2677.8|2671.8|2675.3|2669.3|51
1737353400000|2025-01-20 06:10:00|2676.5|2670.5|2675.3|2669.3|2677.5|2671.5|2674.8|2668.8|33
1737353700000|2025-01-20 06:15:00|2675|2669|2675.3|2669.3|2676|2670|2674.5|2668.5|16
1737354000000|2025-01-20 06:20:00|2674.8|2668.8|2676.3|2670.3|2678|2672|2674.8|2668.8|34
1737354300000|2025-01-20 06:25:00|2676.8|2670.8|2676.5|2670.5|2677.5|2671.5|2675.8|2669.8|42
1737354600000|2025-01-20 06:30:00|2676.3|2670.3|2675.5|2669.5|2677|2671|2675|2669|30
1737354900000|2025-01-20 06:35:00|2675.3|2669.3|2674.8|2668.8|2676|2670|2674|2668|23
1737355200000|2025-01-20 06:40:00|2674|2668|2674.3|2668.3|2675.8|2669.8|2673.8|2667.8|17
1737355500000|2025-01-20 06:45:00|2674|2668|2673.8|2667.8|2674.8|2668.8|2673.3|2667.3|25
1737355800000|2025-01-20 06:50:00|2673.5|2667.5|2674.5|2668.5|2675.5|2669.5|2672.8|2666.8|43
1737356100000|2025-01-20 06:55:00|2674.3|2668.3|2676.3|2667.3|2676.3|2669.8|2674.3|2667.3|23
1737356400000|2025-01-20 07:00:00|2677|2668|2677.5|2671.5|2678|2671.8|2676.3|2668|22
1737356700000|2025-01-20 07:05:00|2677.8|2671.8|2676.8|2670.8|2677.8|2671.8|2676.3|2670.3|16
1737357000000|2025-01-20 07:10:00|2677|2671|2678|2672|2678|2672|2676.5|2670.5|15
1737357300000|2025-01-20 07:15:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|7
1737357600000|2025-01-20 07:20:00|2678.5|2672.5|2676|2670|2678.5|2672.5|2676|2670|16
1737357900000|2025-01-20 07:25:00|2676.3|2670.3|2676|2670|2676.8|2670.8|2675.8|2669.8|16
1737358200000|2025-01-20 07:30:00|2676.3|2670.3|2679.8|2673.8|2680.5|2674.5|2676|2670|13
1737358500000|2025-01-20 07:35:00|2680|2674|2684|2678|2684.5|2678.5|2680|2674|23
1737358800000|2025-01-20 07:40:00|2684.5|2678.5|2687.8|2681.8|2689.8|2683.8|2683.8|2677.8|44
1737359100000|2025-01-20 07:45:00|2687.5|2681.5|2695.8|2689.8|2696.3|2690.3|2687.5|2681.5|33
1737359400000|2025-01-20 07:50:00|2696|2690|2692.8|2686.8|2696|2690|2692.3|2686.3|39
1737359700000|2025-01-20 07:55:00|2693|2687|2689.3|2683.3|2693|2687|2688|2682|48
1737360000000|2025-01-20 08:00:00|2689.5|2683.5|2688.5|2682.5|2692.3|2686.3|2686.5|2680.5|117
1737360300000|2025-01-20 08:05:00|2688.8|2682.8|2682.5|2676.5|2689.5|2683.5|2679.8|2673.8|77
1737360600000|2025-01-20 08:10:00|2682.8|2676.8|2683.8|2677.8|2685|2679|2678.8|2672.8|63
1737360900000|2025-01-20 08:15:00|2683.5|2677.5|2680|2674|2684.5|2678.5|2680|2674|56
1737361200000|2025-01-20 08:20:00|2679.8|2673.8|2679.8|2673.8|2681.8|2675.8|2679|2673|41
1737361500000|2025-01-20 08:25:00|2679.5|2673.5|2677.3|2671.3|2679.5|2673.5|2675|2669|56
1737361800000|2025-01-20 08:30:00|2677.5|2671.5|2682.3|2676.3|2683|2677|2677.3|2671.3|73
1737362100000|2025-01-20 08:35:00|2682.5|2676.5|2680|2674|2683.3|2677.3|2676.8|2670.8|79
1737362400000|2025-01-20 08:40:00|2679.8|2673.8|2676.3|2670.3|2680|2674|2675.3|2669.3|56
1737362700000|2025-01-20 08:45:00|2676|2670|2674.3|2668.3|2676.5|2670.5|2673.3|2667.3|61
1737363000000|2025-01-20 08:50:00|2674.5|2668.5|2675.3|2669.3|2676.5|2670.5|2674.3|2668.3|45
1737363300000|2025-01-20 08:55:00|2675.5|2669.5|2680|2674|2680.3|2674.3|2675.5|2669.5|37
1737363600000|2025-01-20 09:00:00|2679.8|2673.8|2680.5|2674.5|2681|2675|2679.3|2673.3|73
1737363900000|2025-01-20 09:05:00|2680.3|2674.3|2675.8|2669.8|2680.5|2674.5|2675.5|2669.5|69
1737364200000|2025-01-20 09:10:00|2676|2670|2676.3|2670.3|2678.5|2672.5|2675.8|2669.8|59
1737364500000|2025-01-20 09:15:00|2676.5|2670.5|2678.8|2672.8|2682.3|2676.3|2675|2669|88
1737364800000|2025-01-20 09:20:00|2679|2673|2677|2671|2680.8|2674.8|2677|2671|51
1737365100000|2025-01-20 09:25:00|2676.8|2670.8|2677.5|2671.5|2678.3|2672.3|2676.3|2670.3|36
1737365400000|2025-01-20 09:30:00|2677.3|2671.3|2680.5|2674.5|2681|2675|2677.3|2671.3|35
1737365700000|2025-01-20 09:35:00|2680.8|2674.8|2682.3|2676.3|2682.3|2676.3|2680|2674|21
1737366000000|2025-01-20 09:40:00|2682|2676|2680.3|2674.3|2682.8|2676.8|2679|2673|49
1737366300000|2025-01-20 09:45:00|2680|2674|2682.8|2676.8|2682.8|2676.8|2678.8|2672.8|52
1737366600000|2025-01-20 09:50:00|2682.5|2676.5|2682.3|2676.3|2682.8|2676.8|2681.5|2675.5|27
1737366900000|2025-01-20 09:55:00|2682.5|2676.5|2689|2683|2689.3|2683.3|2682.5|2676.5|73
1737367200000|2025-01-20 10:00:00|2689.3|2683.3|2686.3|2680.3|2690.8|2684.8|2685.8|2679.8|63
1737367500000|2025-01-20 10:05:00|2686.5|2680.5|2685.8|2679.8|2686.8|2680.8|2684.5|2678.5|28
1737367800000|2025-01-20 10:10:00|2685.5|2679.5|2685.5|2679.5|2687.8|2681.8|2685.3|2679.3|33
1737368100000|2025-01-20 10:15:00|2685.8|2679.8|2684.8|2678.8|2685.8|2679.8|2682.3|2676.3|46
1737368400000|2025-01-20 10:20:00|2685|2679|2685.8|2679.8|2688.5|2682.5|2684.8|2678.8|55
1737368700000|2025-01-20 10:25:00|2686|2680|2687.5|2681.5|2687.8|2681.8|2683.8|2677.8|41
1737369000000|2025-01-20 10:30:00|2687.8|2681.8|2686|2680|2688.5|2682.5|2684.8|2678.8|62
1737369300000|2025-01-20 10:35:00|2685.8|2679.8|2684.3|2678.3|2685.8|2679.8|2683.8|2677.8|25
1737369600000|2025-01-20 10:40:00|2684|2678|2685.5|2679.5|2686|2680|2683.5|2677.5|53
1737369900000|2025-01-20 10:45:00|2685.8|2679.8|2685|2679|2686.3|2680.3|2685|2679|40
1737370200000|2025-01-20 10:50:00|2684.5|2678.5|2682.3|2676.3|2685|2679|2681.3|2675.3|42
1737370500000|2025-01-20 10:55:00|2682.5|2676.5|2683.3|2677.3|2683.3|2677.3|2682|2676|42
1737370800000|2025-01-20 11:00:00|2683|2677|2685.3|2679.3|2685.8|2679.8|2683|2677|50
1737371100000|2025-01-20 11:05:00|2685|2679|2687.5|2681.5|2688.3|2682.3|2684|2678|63
1737371400000|2025-01-20 11:10:00|2687.3|2681.3|2689|2683|2689.3|2683.3|2685.3|2679.3|53
1737371700000|2025-01-20 11:15:00|2688.8|2682.8|2686.8|2680.8|2689.3|2683.3|2685.8|2679.8|40
1737372000000|2025-01-20 11:20:00|2686.5|2680.5|2687.8|2681.8|2689.5|2683.5|2685.8|2679.8|48
1737372300000|2025-01-20 11:25:00|2688|2682|2692.8|2686.8|2696.5|2690.5|2687.8|2681.8|135
1737372600000|2025-01-20 11:30:00|2692.5|2686.5|2691.5|2685.5|2692.8|2686.8|2690.3|2684.3|35
1737372900000|2025-01-20 11:35:00|2691.8|2685.8|2688.3|2682.3|2692.5|2686.5|2687.8|2681.8|53
1737373200000|2025-01-20 11:40:00|2688.5|2682.5|2690|2684|2690.8|2684.8|2688.5|2682.5|19
1737373500000|2025-01-20 11:45:00|2690.3|2684.3|2690.8|2684.8|2692.8|2686.8|2689.8|2683.8|54
1737373800000|2025-01-20 11:50:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2688.5|2682.5|28
1737374100000|2025-01-20 11:55:00|2690.5|2684.5|2691|2685|2691.3|2685.3|2688.8|2682.8|29
1737374400000|2025-01-20 12:00:00|2691.3|2685.3|2690.3|2684.3|2691.8|2685.8|2689.8|2683.8|49
1737374700000|2025-01-20 12:05:00|2690.5|2684.5|2686.5|2680.5|2690.5|2684.5|2686.3|2680.3|36
1737375000000|2025-01-20 12:10:00|2686.8|2680.8|2687|2681|2687|2681|2686.3|2680.3|12
1737375300000|2025-01-20 12:15:00|2686.8|2680.8|2690.8|2684.8|2690.8|2684.8|2686.8|2680.8|29
1737375600000|2025-01-20 12:20:00|2690.5|2684.5|2689|2683|2690.5|2684.5|2687.8|2681.8|31
1737375900000|2025-01-20 12:25:00|2689.3|2683.3|2690.3|2684.3|2690.3|2684.3|2688.5|2682.5|33
1737376200000|2025-01-20 12:30:00|2690.5|2684.5|2691.5|2685.5|2691.8|2685.8|2689.8|2683.8|59
1737376500000|2025-01-20 12:35:00|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2690.3|2684.3|58
1737376800000|2025-01-20 12:40:00|2691.8|2685.8|2691.8|2685.8|2692.3|2686.3|2690.8|2684.8|48
1737377100000|2025-01-20 12:45:00|2692|2686|2692.8|2686.8|2692.8|2686.8|2691.3|2685.3|32
1737377400000|2025-01-20 12:50:00|2692.5|2686.5|2689.5|2683.5|2694.3|2688.3|2688.8|2682.8|61
1737377700000|2025-01-20 12:55:00|2689.3|2683.3|2686.8|2680.8|2690.3|2684.3|2685.3|2679.3|90
1737378000000|2025-01-20 13:00:00|2687|2681|2685.8|2679.8|2688.5|2682.5|2685.3|2679.3|161
1737378300000|2025-01-20 13:05:00|2685.5|2679.5|2687.5|2681.5|2687.8|2681.8|2684.8|2678.8|76
1737378600000|2025-01-20 13:10:00|2687.8|2681.8|2689.3|2683.3|2690|2684|2686.3|2680.3|97
1737378900000|2025-01-20 13:15:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2687.8|2681.8|67
1737379200000|2025-01-20 13:20:00|2690|2684|2691.5|2685.5|2692.8|2686.8|2690|2684|91
1737379500000|2025-01-20 13:25:00|2691.8|2685.8|2693.8|2687.8|2694.8|2688.8|2691.3|2685.3|58
1737379800000|2025-01-20 13:30:00|2694|2688|2697.5|2691.5|2697.8|2691.8|2691.5|2685.5|374
1737380100000|2025-01-20 13:35:00|2697.3|2691.3|2688.5|2682.5|2699.3|2693.3|2681.8|2675.8|324
1737380400000|2025-01-20 13:40:00|2688.8|2682.8|2695.3|2689.3|2697.5|2691.5|2688.3|2682.3|226
1737380700000|2025-01-20 13:45:00|2695|2689|2697.8|2691.8|2698|2692|2693.8|2687.8|136
1737381000000|2025-01-20 13:50:00|2698|2692|2696.8|2690.8|2699.5|2693.5|2696|2690|179
1737381300000|2025-01-20 13:55:00|2697|2691|2698.5|2692.5|2700|2694|2696.5|2690.5|168
1737381600000|2025-01-20 14:00:00|2698.8|2692.8|2697.3|2691.3|2701.3|2695.3|2697|2691|136
1737381900000|2025-01-20 14:05:00|2697|2691|2698.5|2692.5|2699.3|2693.3|2696.3|2690.3|140
1737382200000|2025-01-20 14:10:00|2698.8|2692.8|2705.5|2699.5|2707.3|2701.3|2698.5|2692.5|150
1737382500000|2025-01-20 14:15:00|2705.3|2699.3|2705.3|2699.3|2707.3|2701.3|2704.5|2698.5|82
1737382800000|2025-01-20 14:20:00|2705.5|2699.5|2707|2701|2708.3|2702.3|2704.8|2698.8|94
1737383100000|2025-01-20 14:25:00|2707.3|2701.3|2704|2698|2707.8|2701.8|2703|2697|61
1737383400000|2025-01-20 14:30:00|2704.3|2698.3|2700|2694|2704.3|2698.3|2699.5|2693.5|105
1737383700000|2025-01-20 14:35:00|2700.3|2694.3|2701.5|2695.5|2702.3|2696.3|2698.8|2692.8|83
1737384000000|2025-01-20 14:40:00|2701.8|2695.8|2705.5|2699.5|2705.8|2699.8|2701.8|2695.8|158
1737384300000|2025-01-20 14:45:00|2705.3|2699.3|2706.8|2700.8|2707|2701|2704.3|2698.3|94
1737384600000|2025-01-20 14:50:00|2707.3|2701.3|2705|2699|2707.3|2701.3|2704.8|2698.8|134
1737384900000|2025-01-20 14:55:00|2705.3|2699.3|2703.8|2697.8|2705.8|2699.8|2703.3|2697.3|90
1737385200000|2025-01-20 15:00:00|2704|2698|2701.5|2695.5|2704.5|2698.5|2700.8|2694.8|111
1737385500000|2025-01-20 15:05:00|2701.3|2695.3|2705.8|2699.8|2706|2700|2701|2695|75
1737385800000|2025-01-20 15:10:00|2706|2700|2705.8|2699.8|2706|2700|2705.3|2699.3|70
1737386100000|2025-01-20 15:15:00|2706|2700|2705.3|2699.3|2706|2700|2702|2696|84
1737386400000|2025-01-20 15:20:00|2705.5|2699.5|2701.3|2695.3|2705.5|2699.5|2701.3|2695.3|85
1737386700000|2025-01-20 15:25:00|2701|2695|2700|2694|2702.5|2696.5|2700|2694|99
1737387000000|2025-01-20 15:30:00|2699.8|2693.8|2701.5|2695.5|2702.8|2696.8|2696.3|2690.3|122
1737387300000|2025-01-20 15:35:00|2701.8|2695.8|2700.5|2694.5|2701.8|2695.8|2698.5|2692.5|98
1737387600000|2025-01-20 15:40:00|2700.8|2694.8|2696.5|2690.5|2700.8|2694.8|2694.3|2688.3|119
1737387900000|2025-01-20 15:45:00|2696.8|2690.8|2697.3|2691.3|2698.8|2692.8|2696.3|2690.3|72
1737388200000|2025-01-20 15:50:00|2697|2691|2694|2688|2697.3|2691.3|2692|2686|73
1737388500000|2025-01-20 15:55:00|2694.3|2688.3|2693.8|2687.8|2697|2691|2693.3|2687.3|89
1737388800000|2025-01-20 16:00:00|2693.5|2687.5|2692.3|2686.3|2695|2689|2689.8|2683.8|105
1737389100000|2025-01-20 16:05:00|2692|2686|2698.5|2692.5|2698.5|2692.5|2691.5|2685.5|115
1737389400000|2025-01-20 16:10:00|2698.3|2692.3|2696.5|2690.5|2699.5|2693.5|2695.3|2689.3|104
1737389700000|2025-01-20 16:15:00|2696.3|2690.3|2697.5|2691.5|2697.5|2691.5|2695.3|2689.3|80
1737390000000|2025-01-20 16:20:00|2697.3|2691.3|2696.8|2690.8|2698.3|2692.3|2694.3|2688.3|70
1737390300000|2025-01-20 16:25:00|2696.5|2690.5|2694|2688|2697.3|2691.3|2691.5|2685.5|113
1737390600000|2025-01-20 16:30:00|2694.3|2688.3|2694.5|2688.5|2698|2692|2691.3|2685.3|87
1737390900000|2025-01-20 16:35:00|2694.3|2688.3|2690.3|2684.3|2695|2689|2690.3|2684.3|31
1737391200000|2025-01-20 16:40:00|2690|2684|2689.3|2683.3|2692|2686|2688.5|2682.5|59
1737391500000|2025-01-20 16:45:00|2689.5|2683.5|2688|2682|2689.5|2683.5|2687.3|2681.3|28
1737391800000|2025-01-20 16:50:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.3|2681.3|30
1737392100000|2025-01-20 16:55:00|2688.5|2682.5|2688|2682|2688.8|2682.8|2687.3|2681.3|34
1737392400000|2025-01-20 17:00:00|2688.3|2682.3|2688.8|2682.8|2690.3|2684.3|2688.3|2682.3|23
1737392700000|2025-01-20 17:05:00|2688.5|2682.5|2689.3|2683.3|2689.8|2683.8|2688.3|2682.3|12
1737393000000|2025-01-20 17:10:00|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|16
1737393300000|2025-01-20 17:15:00|2689|2683|2689.5|2683.5|2689.8|2683.8|2688.8|2682.8|16
1737393600000|2025-01-20 17:20:00|2689.3|2683.3|2686.8|2680.8|2689.8|2683.8|2686.8|2680.8|29
1737393900000|2025-01-20 17:25:00|2687|2681|2685.8|2679.8|2688|2682|2685.3|2679.3|88
1737394200000|2025-01-20 17:30:00|2685.5|2679.5|2686|2680|2686|2680|2684|2678|30
1737394500000|2025-01-20 17:35:00|2686.3|2680.3|2686.8|2680.8|2687.5|2681.5|2684.5|2678.5|48
1737394800000|2025-01-20 17:40:00|2686.5|2680.5|2686|2680|2687|2681|2685.8|2679.8|26
1737395100000|2025-01-20 17:45:00|2686.3|2680.3|2686|2680|2686.3|2680.3|2685.8|2679.8|22
1737395400000|2025-01-20 17:50:00|2685.8|2679.8|2688.8|2682.8|2688.8|2682.8|2685.8|2679.8|23
1737395700000|2025-01-20 17:55:00|2688.9|2682.9|2687.4|2681.4|2689.1|2683.1|2687.4|2681.4|8
1737396000000|2025-01-20 18:00:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|7
1737396300000|2025-01-20 18:05:00|2687.4|2681.4|2685.9|2679.9|2688.1|2682.1|2685.9|2679.9|16
1737396600000|2025-01-20 18:10:00|2686.1|2680.1|2688.9|2682.9|2688.9|2682.9|2686.1|2680.1|10
1737396900000|2025-01-20 18:15:00|2688.6|2682.6|2688.9|2682.9|2689.4|2683.4|2688.1|2682.1|19
1737397200000|2025-01-20 18:20:00|2688.6|2682.6|2690.6|2684.6|2690.9|2684.9|2688.6|2682.6|22
1737397500000|2025-01-20 18:25:00|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|33
1737397800000|2025-01-20 18:30:00|2690.6|2684.6|2691.4|2685.4|2691.4|2685.4|2690.6|2684.6|11
1737398100000|2025-01-20 18:35:00|2691.1|2685.1|2690.6|2684.6|2691.4|2685.4|2690.4|2684.4|23
1737398400000|2025-01-20 18:40:00|2690.9|2684.9|2689.4|2683.4|2690.9|2684.9|2688.9|2682.9|11
1737398700000|2025-01-20 18:45:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|8
1737399000000|2025-01-20 18:50:00|2688.6|2682.6|2690.6|2684.6|2691.1|2685.1|2688.6|2682.6|18
1737399300000|2025-01-20 18:55:00|2695|2680|2695.8|2680.8|2695.8|2680.8|2694.8|2679.8|5
1737421200000|2025-01-21 01:00:00|2685.3|2679.3|2681.3|2675.3|2685.3|2679.3|2680.8|2674.8|103
1737421500000|2025-01-21 01:05:00|2681.5|2675.5|2677.3|2671.3|2686.5|2680.5|2676.8|2670.8|173
1737421800000|2025-01-21 01:10:00|2677.5|2671.5|2676.3|2670.3|2678.5|2672.5|2675.3|2669.3|121
1737422100000|2025-01-21 01:15:00|2676.5|2670.5|2672.3|2666.3|2677.8|2671.8|2672|2666|131
1737422400000|2025-01-21 01:20:00|2672|2666|2671.5|2665.5|2673|2667|2670.8|2664.8|137
1737422700000|2025-01-21 01:25:00|2671.8|2665.8|2673.3|2667.3|2676.5|2670.5|2670.5|2664.5|128
1737423000000|2025-01-21 01:30:00|2673.8|2667.8|2672.5|2666.5|2674.8|2668.8|2672|2666|64
1737423300000|2025-01-21 01:35:00|2672.8|2666.8|2671|2665|2673.5|2667.5|2670.3|2664.3|60
1737423600000|2025-01-21 01:40:00|2671.3|2665.3|2671.5|2665.5|2674.8|2668.8|2671.3|2665.3|44
1737423900000|2025-01-21 01:45:00|2671.8|2665.8|2672.5|2666.5|2673.5|2667.5|2671.5|2665.5|43
1737424200000|2025-01-21 01:50:00|2672.3|2666.3|2671|2665|2673|2667|2670.8|2664.8|33
1737424500000|2025-01-21 01:55:00|2671.3|2665.3|2671.5|2665.5|2672.8|2666.8|2670.5|2664.5|38
1737424800000|2025-01-21 02:00:00|2671.8|2665.8|2676.3|2670.3|2676.5|2670.5|2671.8|2665.8|43
1737425100000|2025-01-21 02:05:00|2676.5|2670.5|2675.8|2669.8|2678.5|2672.5|2672.5|2666.5|149
1737425400000|2025-01-21 02:10:00|2675.5|2669.5|2676.3|2670.3|2678.3|2672.3|2674.8|2668.8|67
1737425700000|2025-01-21 02:15:00|2676.5|2670.5|2676.3|2670.3|2676.8|2670.8|2676|2670|18
1737426000000|2025-01-21 02:20:00|2676.5|2670.5|2676.3|2670.3|2676.8|2670.8|2676|2670|11
1737426300000|2025-01-21 02:25:00|2676.5|2670.5|2677.3|2671.3|2677.3|2671.3|2676.3|2670.3|11
1737426600000|2025-01-21 02:30:00|2677|2671|2675.3|2669.3|2677|2671|2674.3|2668.3|64
1737426900000|2025-01-21 02:35:00|2675|2669|2676.3|2670.3|2676.5|2670.5|2675|2669|17
1737427200000|2025-01-21 02:40:00|2676.5|2670.5|2676.5|2670.5|2676.8|2670.8|2675.8|2669.8|33
1737427500000|2025-01-21 02:45:00|2676.8|2670.8|2680|2674|2680|2674|2676.8|2670.8|33
1737427800000|2025-01-21 02:50:00|2680.3|2674.3|2681.8|2675.8|2682.3|2676.3|2679|2673|43
1737428100000|2025-01-21 02:55:00|2682|2676|2683.8|2677.8|2684.3|2678.3|2681.8|2675.8|41
1737428400000|2025-01-21 03:00:00|2683.5|2677.5|2684.5|2678.5|2684.5|2678.5|2683|2677|33
1737428700000|2025-01-21 03:05:00|2684.3|2678.3|2687.8|2681.8|2688.5|2682.5|2684.3|2678.3|34
1737429000000|2025-01-21 03:10:00|2688|2682|2689.3|2683.3|2690|2684|2688|2682|58
1737429300000|2025-01-21 03:15:00|2689.5|2683.5|2693|2687|2693.5|2687.5|2688.8|2682.8|55
1737429600000|2025-01-21 03:20:00|2693.3|2687.3|2694.3|2688.3|2695|2689|2693|2687|45
1737429900000|2025-01-21 03:25:00|2694.5|2688.5|2693.8|2684.8|2694.8|2688.8|2692.5|2684.8|39
1737430200000|2025-01-21 03:30:00|2694|2685|2690.8|2684.8|2694|2687.3|2690.8|2683.8|34
1737430500000|2025-01-21 03:35:00|2689.8|2683.8|2684|2678|2689.8|2683.8|2683.8|2677.8|31
1737430800000|2025-01-21 03:40:00|2684.3|2678.3|2685.8|2679.8|2685.8|2679.8|2683.8|2677.8|24
1737431100000|2025-01-21 03:45:00|2686|2680|2685.3|2679.3|2687.5|2681.5|2685|2679|19
1737431400000|2025-01-21 03:50:00|2685.5|2679.5|2681.3|2675.3|2685.8|2679.8|2681|2675|27
1737431700000|2025-01-21 03:55:00|2681.8|2675.8|2681.5|2675.5|2682.5|2676.5|2681.3|2675.3|23
1737432000000|2025-01-21 04:00:00|2681.8|2675.8|2680.5|2674.5|2681.8|2675.8|2680.3|2674.3|19
1737432300000|2025-01-21 04:05:00|2680.8|2674.8|2678.8|2672.8|2681|2675|2678.8|2672.8|11
1737432600000|2025-01-21 04:10:00|2679|2673|2680.8|2674.8|2680.8|2674.8|2679|2673|21
1737432900000|2025-01-21 04:15:00|2680.3|2674.3|2680.5|2674.5|2680.8|2674.8|2679|2673|14
1737433200000|2025-01-21 04:20:00|2680.3|2674.3|2681|2675|2681.5|2675.5|2680.3|2674.3|14
1737433500000|2025-01-21 04:25:00|2681.3|2675.3|2681.8|2675.8|2681.8|2675.8|2680.5|2674.5|19
1737433800000|2025-01-21 04:30:00|2682|2676|2680.5|2674.5|2682|2676|2680.3|2674.3|12
1737434100000|2025-01-21 04:35:00|2680.3|2674.3|2680.5|2674.5|2680.8|2674.8|2680.3|2674.3|8
1737434400000|2025-01-21 04:40:00|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2679.3|2673.3|11
1737434700000|2025-01-21 04:45:00|2680.3|2674.3|2679.8|2673.8|2680.8|2674.8|2679.5|2673.5|15
1737435000000|2025-01-21 04:50:00|2680|2674|2680.3|2674.3|2680.5|2674.5|2680|2674|8
1737435300000|2025-01-21 04:55:00|2680|2674|2680|2674|2680.3|2674.3|2680|2674|3
1737435600000|2025-01-21 05:00:00|2680.3|2674.3|2680|2674|2680.3|2674.3|2679.8|2673.8|6
1737435900000|2025-01-21 05:05:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680|2674|5
1737436200000|2025-01-21 05:10:00|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|5
1737436500000|2025-01-21 05:15:00|2679.8|2673.8|2679|2673|2679.8|2673.8|2678.5|2672.5|7
1737436800000|2025-01-21 05:20:00|2679.3|2673.3|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|5
1737437100000|2025-01-21 05:25:00|2679|2673|2680.5|2671.5|2680.5|2673.3|2678.8|2671.5|6
1737437400000|2025-01-21 05:30:00|2680|2671|2676|2670|2680|2671.8|2675.8|2669|51
1737437700000|2025-01-21 05:35:00|2675.8|2669.8|2677.5|2671.5|2677.5|2671.5|2675.5|2669.5|36
1737438000000|2025-01-21 05:40:00|2677.3|2671.3|2677.5|2671.5|2678|2672|2676.3|2670.3|51
1737438300000|2025-01-21 05:45:00|2677.8|2671.8|2676.3|2670.3|2678|2672|2676|2670|47
1737438600000|2025-01-21 05:50:00|2676.5|2670.5|2678.8|2672.8|2679.3|2673.3|2676.3|2670.3|40
1737438900000|2025-01-21 05:55:00|2678.5|2672.5|2678.5|2672.5|2679|2673|2677.8|2671.8|28
1737439200000|2025-01-21 06:00:00|2678.3|2672.3|2678|2672|2678.5|2672.5|2677.3|2671.3|44
1737439500000|2025-01-21 06:05:00|2677.8|2671.8|2677.8|2671.8|2678.5|2672.5|2677.3|2671.3|20
1737439800000|2025-01-21 06:10:00|2678|2672|2679.5|2673.5|2680.5|2674.5|2678|2672|29
1737440100000|2025-01-21 06:15:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2677.8|2671.8|17
1737440400000|2025-01-21 06:20:00|2678|2672|2677.3|2671.3|2678.5|2672.5|2676.8|2670.8|27
1737440700000|2025-01-21 06:25:00|2677.5|2671.5|2677|2671|2678|2672|2676.5|2670.5|23
1737441000000|2025-01-21 06:30:00|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2676.3|2670.3|13
1737441300000|2025-01-21 06:35:00|2677.8|2671.8|2676.3|2670.3|2678.3|2672.3|2676.3|2670.3|17
1737441600000|2025-01-21 06:40:00|2676|2670|2676.3|2670.3|2677.3|2671.3|2675.5|2669.5|30
1737441900000|2025-01-21 06:45:00|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2675.8|2669.8|19
1737442200000|2025-01-21 06:50:00|2676.5|2670.5|2675.5|2669.5|2676.5|2670.5|2674.5|2668.5|29
1737442500000|2025-01-21 06:55:00|2675.3|2669.3|2676.5|2667.5|2676.5|2669.3|2674.3|2667|24
1737442800000|2025-01-21 07:00:00|2676|2667|2674.5|2668.5|2676|2668.5|2673.5|2666|26
1737443100000|2025-01-21 07:05:00|2674.3|2668.3|2673.5|2667.5|2674.3|2668.3|2673.5|2667.5|14
1737443400000|2025-01-21 07:10:00|2673.8|2667.8|2672.5|2666.5|2674.3|2668.3|2672.5|2666.5|31
1737443700000|2025-01-21 07:15:00|2672.8|2666.8|2671.8|2665.8|2673|2667|2671.3|2665.3|21
1737444000000|2025-01-21 07:20:00|2672|2666|2672.8|2666.8|2672.8|2666.8|2671.5|2665.5|26
1737444300000|2025-01-21 07:25:00|2672.5|2666.5|2672.8|2666.8|2673|2667|2671.3|2665.3|28
1737444600000|2025-01-21 07:30:00|2673|2667|2676.5|2670.5|2676.5|2670.5|2672.5|2666.5|35
1737444900000|2025-01-21 07:35:00|2676.8|2670.8|2677|2671|2677.3|2671.3|2676.3|2670.3|16
1737445200000|2025-01-21 07:40:00|2676.8|2670.8|2674.8|2668.8|2676.8|2670.8|2674.8|2668.8|21
1737445500000|2025-01-21 07:45:00|2674.5|2668.5|2673.5|2667.5|2674.5|2668.5|2673.3|2667.3|23
1737445800000|2025-01-21 07:50:00|2673.8|2667.8|2673.8|2667.8|2674|2668|2672.5|2666.5|50
1737446100000|2025-01-21 07:55:00|2674|2668|2673.8|2667.8|2675.8|2669.8|2673.8|2667.8|36
1737446400000|2025-01-21 08:00:00|2674|2668|2673.8|2667.8|2676|2670|2670|2664|153
1737446700000|2025-01-21 08:05:00|2673.5|2667.5|2669.3|2663.3|2673.5|2667.5|2668.3|2662.3|96
1737447000000|2025-01-21 08:10:00|2669|2663|2667.8|2661.8|2669.8|2663.8|2666.5|2660.5|91
1737447300000|2025-01-21 08:15:00|2668|2662|2670.5|2664.5|2671|2665|2666.3|2660.3|69
1737447600000|2025-01-21 08:20:00|2670.3|2664.3|2665.5|2659.5|2670.3|2664.3|2663.5|2657.5|90
1737447900000|2025-01-21 08:25:00|2665.8|2659.8|2664.3|2658.3|2666.5|2660.5|2663.5|2657.5|64
1737448200000|2025-01-21 08:30:00|2664.5|2658.5|2666.5|2660.5|2667|2661|2663.8|2657.8|75
1737448500000|2025-01-21 08:35:00|2666.3|2660.3|2662|2656|2666.3|2660.3|2661.5|2655.5|59
1737448800000|2025-01-21 08:40:00|2661.8|2655.8|2659|2653|2662.5|2656.5|2658.8|2652.8|88
1737449100000|2025-01-21 08:45:00|2659.3|2653.3|2657.3|2651.3|2660.5|2654.5|2655.5|2649.5|65
1737449400000|2025-01-21 08:50:00|2657.5|2651.5|2656.8|2650.8|2659.5|2653.5|2656.5|2650.5|52
1737449700000|2025-01-21 08:55:00|2656.5|2650.5|2656.8|2650.8|2658.3|2652.3|2656.3|2650.3|33
1737450000000|2025-01-21 09:00:00|2657|2651|2655.5|2649.5|2659.3|2653.3|2653|2647|109
1737450300000|2025-01-21 09:05:00|2655.3|2649.3|2654.8|2648.8|2656.3|2650.3|2654|2648|63
1737450600000|2025-01-21 09:10:00|2655|2649|2655.5|2649.5|2658.3|2652.3|2655|2649|72
1737450900000|2025-01-21 09:15:00|2655.8|2649.8|2660.3|2654.3|2660.8|2654.8|2655.8|2649.8|74
1737451200000|2025-01-21 09:20:00|2660.5|2654.5|2659.3|2653.3|2661.8|2655.8|2659.3|2653.3|73
1737451500000|2025-01-21 09:25:00|2659.5|2653.5|2659.3|2653.3|2660|2654|2658.8|2652.8|32
1737451800000|2025-01-21 09:30:00|2659.5|2653.5|2659|2653|2660|2654|2658|2652|28
1737452100000|2025-01-21 09:35:00|2658.8|2652.8|2657.3|2651.3|2659.3|2653.3|2656|2650|62
1737452400000|2025-01-21 09:40:00|2657|2651|2658.8|2652.8|2659|2653|2656.3|2650.3|48
1737452700000|2025-01-21 09:45:00|2659|2653|2658.8|2652.8|2659|2653|2657.3|2651.3|29
1737453000000|2025-01-21 09:50:00|2658.5|2652.5|2660.3|2654.3|2661.8|2655.8|2658.5|2652.5|36
1737453300000|2025-01-21 09:55:00|2660|2654|2663.3|2657.3|2663.3|2657.3|2659.5|2653.5|41
1737453600000|2025-01-21 10:00:00|2663.5|2657.5|2661|2655|2663.8|2657.8|2660.3|2654.3|66
1737453900000|2025-01-21 10:05:00|2661.3|2655.3|2660.8|2654.8|2661.5|2655.5|2659.5|2653.5|36
1737454200000|2025-01-21 10:10:00|2660.5|2654.5|2660.5|2654.5|2661.8|2655.8|2659.5|2653.5|27
1737454500000|2025-01-21 10:15:00|2660.3|2654.3|2661.3|2655.3|2661.3|2655.3|2659.8|2653.8|13
1737454800000|2025-01-21 10:20:00|2661|2655|2661.3|2655.3|2661.8|2655.8|2660|2654|35
1737455100000|2025-01-21 10:25:00|2660.8|2654.8|2659.8|2653.8|2660.8|2654.8|2659.3|2653.3|31
1737455400000|2025-01-21 10:30:00|2659.5|2653.5|2660.3|2654.3|2660.8|2654.8|2659.3|2653.3|10
1737455700000|2025-01-21 10:35:00|2660|2654|2659.8|2653.8|2661.8|2655.8|2659.3|2653.3|23
1737456000000|2025-01-21 10:40:00|2659.5|2653.5|2659.3|2653.3|2659.8|2653.8|2658.5|2652.5|23
1737456300000|2025-01-21 10:45:00|2659|2653|2660.8|2654.8|2661.3|2655.3|2658.5|2652.5|27
1737456600000|2025-01-21 10:50:00|2660.5|2654.5|2661.5|2655.5|2662.5|2656.5|2659.8|2653.8|27
1737456900000|2025-01-21 10:55:00|2661.8|2655.8|2661.3|2655.3|2662.3|2656.3|2661|2655|28
1737457200000|2025-01-21 11:00:00|2661|2655|2658.8|2652.8|2661|2655|2658.3|2652.3|47
1737457500000|2025-01-21 11:05:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2656.8|2650.8|42
1737457800000|2025-01-21 11:10:00|2658.5|2652.5|2657.8|2651.8|2658.5|2652.5|2656.8|2650.8|31
1737458100000|2025-01-21 11:15:00|2658|2652|2656.8|2650.8|2659.3|2653.3|2656.3|2650.3|30
1737458400000|2025-01-21 11:20:00|2657.3|2651.3|2657.3|2651.3|2658|2652|2655.8|2649.8|28
1737458700000|2025-01-21 11:25:00|2657|2651|2660.3|2654.3|2660.3|2654.3|2656.8|2650.8|52
1737459000000|2025-01-21 11:30:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2659.5|2653.5|31
1737459300000|2025-01-21 11:35:00|2661.5|2655.5|2661.3|2655.3|2661.8|2655.8|2660.3|2654.3|41
1737459600000|2025-01-21 11:40:00|2661|2655|2659.5|2653.5|2661|2655|2658.3|2652.3|40
1737459900000|2025-01-21 11:45:00|2659.8|2653.8|2660.8|2654.8|2660.8|2654.8|2659|2653|28
1737460200000|2025-01-21 11:50:00|2661|2655|2663|2657|2663.8|2657.8|2661|2655|52
1737460500000|2025-01-21 11:55:00|2663.3|2657.3|2662.8|2656.8|2663.3|2657.3|2661.5|2655.5|56
1737460800000|2025-01-21 12:00:00|2662.5|2656.5|2658.5|2652.5|2663.3|2657.3|2658.3|2652.3|53
1737461100000|2025-01-21 12:05:00|2658.3|2652.3|2658.8|2652.8|2659.8|2653.8|2657|2651|46
1737461400000|2025-01-21 12:10:00|2658.5|2652.5|2658.8|2652.8|2659.5|2653.5|2658|2652|44
1737461700000|2025-01-21 12:15:00|2658.5|2652.5|2657.3|2651.3|2659.3|2653.3|2656.8|2650.8|39
1737462000000|2025-01-21 12:20:00|2657.5|2651.5|2657|2651|2657.5|2651.5|2655|2649|64
1737462300000|2025-01-21 12:25:00|2657.3|2651.3|2655.3|2649.3|2657.8|2651.8|2655.3|2649.3|33
1737462600000|2025-01-21 12:30:00|2654.8|2648.8|2652.3|2646.3|2654.8|2648.8|2651|2645|78
1737462900000|2025-01-21 12:35:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|39
1737463200000|2025-01-21 12:40:00|2652|2646|2652.5|2646.5|2652.5|2646.5|2650|2644|21
1737463500000|2025-01-21 12:45:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|14
1737463800000|2025-01-21 12:50:00|2651.8|2645.8|2651.8|2645.8|2652.8|2646.8|2651.3|2645.3|37
1737464100000|2025-01-21 12:55:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2650.3|2644.3|40
1737464400000|2025-01-21 13:00:00|2652|2646|2651.8|2645.8|2654.5|2648.5|2651.3|2645.3|93
1737464700000|2025-01-21 13:05:00|2651.5|2645.5|2650.3|2644.3|2652.5|2646.5|2649.5|2643.5|70
1737465000000|2025-01-21 13:10:00|2650|2644|2654.3|2648.3|2656|2650|2648.3|2642.3|114
1737465300000|2025-01-21 13:15:00|2653.8|2647.8|2656.8|2650.8|2657.3|2651.3|2653.8|2647.8|79
1737465600000|2025-01-21 13:20:00|2657|2651|2656|2650|2657.5|2651.5|2654.8|2648.8|51
1737465900000|2025-01-21 13:25:00|2655.8|2649.8|2653.8|2647.8|2655.8|2649.8|2653.8|2647.8|47
1737466200000|2025-01-21 13:30:00|2653.5|2647.5|2650|2644|2653.8|2647.8|2648.5|2642.5|59
1737466500000|2025-01-21 13:35:00|2650.3|2644.3|2651.8|2645.8|2652.5|2646.5|2650|2644|36
1737466800000|2025-01-21 13:40:00|2652.3|2646.3|2651.3|2645.3|2652.3|2646.3|2649.5|2643.5|34
1737467100000|2025-01-21 13:45:00|2651|2645|2650|2644|2651.8|2645.8|2649.8|2643.8|52
1737467400000|2025-01-21 13:50:00|2649.8|2643.8|2646.3|2640.3|2649.8|2643.8|2644.8|2638.8|51
1737467700000|2025-01-21 13:55:00|2646.5|2640.5|2642|2636|2646.5|2640.5|2640.3|2634.3|67
1737468000000|2025-01-21 14:00:00|2641.5|2635.5|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|55
1737468300000|2025-01-21 14:05:00|2643|2637|2643.3|2637.3|2644.3|2638.3|2642.3|2636.3|33
1737468600000|2025-01-21 14:10:00|2643|2637|2646.3|2640.3|2646.3|2640.3|2642.3|2636.3|52
1737468900000|2025-01-21 14:15:00|2646|2640|2645.3|2639.3|2646.5|2640.5|2644.5|2638.5|44
1737469200000|2025-01-21 14:20:00|2645|2639|2647.3|2641.3|2647.5|2641.5|2645|2639|22
1737469500000|2025-01-21 14:25:00|2646.8|2640.8|2647.3|2641.3|2647.5|2641.5|2646.3|2640.3|29
1737469800000|2025-01-21 14:30:00|2647.5|2641.5|2642.3|2636.3|2647.8|2641.8|2642.3|2636.3|75
1737470100000|2025-01-21 14:35:00|2642.5|2636.5|2643.3|2637.3|2643.8|2637.8|2642|2636|36
1737470400000|2025-01-21 14:40:00|2643|2637|2641.8|2635.8|2643.3|2637.3|2639|2633|78
1737470700000|2025-01-21 14:45:00|2641.5|2635.5|2641.3|2635.3|2644.3|2638.3|2640.3|2634.3|67
1737471000000|2025-01-21 14:50:00|2641|2635|2641.3|2635.3|2641.8|2635.8|2638.8|2632.8|55
1737471300000|2025-01-21 14:55:00|2641.5|2635.5|2643.8|2637.8|2645.5|2639.5|2641.5|2635.5|69
1737471600000|2025-01-21 15:00:00|2643.5|2637.5|2639.8|2633.8|2644.8|2638.8|2639.5|2633.5|62
1737471900000|2025-01-21 15:05:00|2639.5|2633.5|2639.3|2633.3|2640.8|2634.8|2637.8|2631.8|69
1737472200000|2025-01-21 15:10:00|2639|2633|2638.3|2632.3|2640.8|2634.8|2637.5|2631.5|65
1737472500000|2025-01-21 15:15:00|2638|2632|2640|2634|2640|2634|2637|2631|53
1737472800000|2025-01-21 15:20:00|2640.3|2634.3|2642.8|2636.8|2642.8|2636.8|2639.8|2633.8|50
1737473100000|2025-01-21 15:25:00|2642.5|2636.5|2640.8|2634.8|2642.5|2636.5|2640.5|2634.5|32
1737473400000|2025-01-21 15:30:00|2640.3|2634.3|2640.5|2634.5|2641.3|2635.3|2638.5|2632.5|77
1737473700000|2025-01-21 15:35:00|2640.3|2634.3|2637.5|2631.5|2641.8|2635.8|2637.3|2631.3|94
1737474000000|2025-01-21 15:40:00|2637.3|2631.3|2638.3|2632.3|2639.5|2633.5|2636.8|2630.8|71
1737474300000|2025-01-21 15:45:00|2638|2632|2636.8|2630.8|2638.8|2632.8|2635.3|2629.3|71
1737474600000|2025-01-21 15:50:00|2637|2631|2639.5|2633.5|2640.5|2634.5|2636.5|2630.5|94
1737474900000|2025-01-21 15:55:00|2640.3|2634.3|2635.3|2629.3|2640.3|2634.3|2635.3|2629.3|85
1737475200000|2025-01-21 16:00:00|2635.5|2629.5|2637.3|2631.3|2637.3|2631.3|2635.3|2629.3|56
1737475500000|2025-01-21 16:05:00|2637.5|2631.5|2638.5|2632.5|2639.5|2633.5|2636.3|2630.3|84
1737475800000|2025-01-21 16:10:00|2638.8|2632.8|2641.5|2635.5|2641.8|2635.8|2638.3|2632.3|61
1737476100000|2025-01-21 16:15:00|2641.8|2635.8|2640.5|2634.5|2642.8|2636.8|2639.3|2633.3|74
1737476400000|2025-01-21 16:20:00|2640.3|2634.3|2643.3|2637.3|2643.3|2637.3|2640.3|2634.3|81
1737476700000|2025-01-21 16:25:00|2643.5|2637.5|2651.3|2645.3|2652.3|2646.3|2643.3|2637.3|216
1737477000000|2025-01-21 16:30:00|2651|2645|2651.8|2645.8|2651.8|2645.8|2648.3|2642.3|81
1737477300000|2025-01-21 16:35:00|2652|2646|2650.8|2644.8|2652.5|2646.5|2649.8|2643.8|57
1737477600000|2025-01-21 16:40:00|2651|2645|2652.8|2646.8|2652.8|2646.8|2650|2644|51
1737477900000|2025-01-21 16:45:00|2652.5|2646.5|2650.3|2644.3|2652.5|2646.5|2649.8|2643.8|40
1737478200000|2025-01-21 16:50:00|2650|2644|2650.3|2644.3|2650.8|2644.8|2648.5|2642.5|48
1737478500000|2025-01-21 16:55:00|2650.5|2644.5|2653.5|2647.5|2655.3|2649.3|2650.5|2644.5|54
1737478800000|2025-01-21 17:00:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653|2647|13
1737479100000|2025-01-21 17:05:00|2654|2648|2656.5|2650.5|2656.5|2650.5|2653.5|2647.5|7
1737479400000|2025-01-21 17:10:00|2656.3|2650.3|2653.3|2647.3|2656.3|2650.3|2653.3|2647.3|9
1737479700000|2025-01-21 17:15:00|2653|2647|2652|2646|2653.3|2647.3|2652|2646|19
1737480000000|2025-01-21 17:20:00|2651.5|2645.5|2655.3|2649.3|2655.3|2649.3|2651.5|2645.5|18
1737480300000|2025-01-21 17:25:00|2655.5|2649.5|2655|2649|2657.3|2651.3|2655|2649|26
1737480600000|2025-01-21 17:30:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.5|2647.5|13
1737480900000|2025-01-21 17:35:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2652.5|2646.5|22
1737481200000|2025-01-21 17:40:00|2653.8|2647.8|2652.8|2646.8|2654.3|2648.3|2652.8|2646.8|9
1737481500000|2025-01-21 17:45:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2651.8|2645.8|10
1737481800000|2025-01-21 17:50:00|2652.5|2646.5|2654|2648|2654.5|2648.5|2652|2646|15
1737482100000|2025-01-21 17:55:00|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.1|2647.1|10
1737482400000|2025-01-21 18:00:00|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|6
1737482700000|2025-01-21 18:05:00|2653.4|2647.4|2652.9|2646.9|2653.6|2647.6|2652.9|2646.9|7
1737483000000|2025-01-21 18:10:00|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2652.6|2646.6|9
1737483300000|2025-01-21 18:15:00|2653.4|2647.4|2652.9|2646.9|2653.6|2647.6|2652.9|2646.9|5
1737483600000|2025-01-21 18:20:00|2652.6|2646.6|2653.1|2647.1|2653.4|2647.4|2652.6|2646.6|8
1737483900000|2025-01-21 18:25:00|2653.4|2647.4|2654.6|2648.6|2654.6|2648.6|2653.4|2647.4|8
1737484200000|2025-01-21 18:30:00|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|3
1737484500000|2025-01-21 18:35:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|4
1737484800000|2025-01-21 18:40:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|4
1737485100000|2025-01-21 18:45:00|2653.9|2647.9|2653.1|2647.1|2653.9|2647.9|2651.9|2645.9|15
1737485400000|2025-01-21 18:50:00|2652.4|2646.4|2652.9|2646.9|2653.9|2647.9|2652.4|2646.4|12
1737485700000|2025-01-21 18:55:00|2657.3|2642.3|2658|2643|2658|2643|2657|2642|6
1737507600000|2025-01-22 01:00:00|2648|2642|2652|2646|2652.3|2646.3|2648|2642|44
1737507900000|2025-01-22 01:05:00|2651.8|2645.8|2652.3|2646.3|2653.8|2647.8|2651.8|2645.8|39
1737508200000|2025-01-22 01:10:00|2652.5|2646.5|2653.3|2647.3|2654.5|2648.5|2651.3|2645.3|46
1737508500000|2025-01-22 01:15:00|2653.5|2647.5|2654.3|2648.3|2654.8|2648.8|2653.3|2647.3|26
1737508800000|2025-01-22 01:20:00|2654|2648|2651.3|2645.3|2654|2648|2651.3|2645.3|38
1737509100000|2025-01-22 01:25:00|2651|2645|2648.5|2642.5|2651.3|2645.3|2648|2642|25
1737509400000|2025-01-22 01:30:00|2648|2642|2648.8|2642.8|2649.5|2643.5|2648|2642|24
1737509700000|2025-01-22 01:35:00|2648.3|2642.3|2647.8|2641.8|2649.8|2643.8|2647.8|2641.8|43
1737510000000|2025-01-22 01:40:00|2648|2642|2645.8|2639.8|2648.8|2642.8|2645.5|2639.5|31
1737510300000|2025-01-22 01:45:00|2646|2640|2645.8|2639.8|2646.3|2640.3|2645.5|2639.5|53
1737510600000|2025-01-22 01:50:00|2646|2640|2645.3|2639.3|2646.8|2640.8|2645|2639|71
1737510900000|2025-01-22 01:55:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.3|2639.3|24
1737511200000|2025-01-22 02:00:00|2645.3|2639.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|40
1737511500000|2025-01-22 02:05:00|2645.5|2639.5|2645.3|2639.3|2646|2640|2645|2639|21
1737511800000|2025-01-22 02:10:00|2645.5|2639.5|2647.3|2641.3|2648|2642|2645.5|2639.5|32
1737512100000|2025-01-22 02:15:00|2647|2641|2647|2641|2647.5|2641.5|2647|2641|4
1737512400000|2025-01-22 02:20:00|2647.3|2641.3|2646|2640|2647.3|2641.3|2646|2640|8
1737512700000|2025-01-22 02:25:00|2646.3|2640.3|2646.3|2640.3|2646.8|2640.8|2646.3|2640.3|9
1737513000000|2025-01-22 02:30:00|2646|2640|2646.8|2640.8|2647|2641|2645.3|2639.3|36
1737513300000|2025-01-22 02:35:00|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|12
1737513600000|2025-01-22 02:40:00|2645.8|2639.8|2647.8|2641.8|2648.3|2642.3|2645.5|2639.5|18
1737513900000|2025-01-22 02:45:00|2647.5|2641.5|2652.8|2646.8|2653|2647|2646.8|2640.8|37
1737514200000|2025-01-22 02:50:00|2652.3|2646.3|2655.3|2649.3|2655.8|2649.8|2652.3|2646.3|49
1737514500000|2025-01-22 02:55:00|2655.5|2649.5|2654|2648|2656|2650|2653.5|2647.5|44
1737514800000|2025-01-22 03:00:00|2654.3|2648.3|2655.3|2649.3|2656|2650|2654|2648|45
1737515100000|2025-01-22 03:05:00|2655|2649|2648.8|2642.8|2655|2649|2648.8|2642.8|37
1737515400000|2025-01-22 03:10:00|2649.3|2643.3|2647.5|2641.5|2649.5|2643.5|2647.5|2641.5|42
1737515700000|2025-01-22 03:15:00|2647.3|2641.3|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|24
1737516000000|2025-01-22 03:20:00|2646|2640|2646|2640|2646.8|2640.8|2645.5|2639.5|28
1737516300000|2025-01-22 03:25:00|2645.8|2639.8|2647.8|2638.8|2648.3|2640.8|2645.8|2637.8|19
1737516600000|2025-01-22 03:30:00|2647.5|2638.5|2645.3|2639.3|2647.5|2639.8|2645.3|2638|8
1737516900000|2025-01-22 03:35:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.3|2639.3|8
1737517200000|2025-01-22 03:40:00|2646|2640|2645.5|2639.5|2646|2640|2645.3|2639.3|12
1737517500000|2025-01-22 03:45:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1737517800000|2025-01-22 03:50:00|2645.5|2639.5|2645.3|2639.3|2646|2640|2645.3|2639.3|6
1737518100000|2025-01-22 03:55:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.5|2639.5|10
1737518400000|2025-01-22 04:00:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.5|2639.5|11
1737518700000|2025-01-22 04:05:00|2645.5|2639.5|2645.8|2639.8|2646|2640|2645.5|2639.5|4
1737519000000|2025-01-22 04:10:00|2645.5|2639.5|2645.8|2639.8|2646|2640|2645.5|2639.5|6
1737519300000|2025-01-22 04:15:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1737519600000|2025-01-22 04:20:00|2645.5|2639.5|2645.8|2639.8|2646|2640|2645.5|2639.5|4
1737519900000|2025-01-22 04:25:00|2645.5|2639.5|2642|2636|2645.5|2639.5|2640.5|2634.5|23
1737520200000|2025-01-22 04:30:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|8
1737520500000|2025-01-22 04:35:00|2642|2636|2640.8|2634.8|2642.5|2636.5|2640.8|2634.8|26
1737520800000|2025-01-22 04:40:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2640.8|2634.8|12
1737521100000|2025-01-22 04:45:00|2641.3|2635.3|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|5
1737521400000|2025-01-22 04:50:00|2641|2635|2645|2639|2645|2639|2640.5|2634.5|14
1737521700000|2025-01-22 04:55:00|2645.5|2639.5|2643.3|2637.3|2648.5|2642.5|2643.3|2637.3|33
1737522000000|2025-01-22 05:00:00|2643.5|2637.5|2644.5|2638.5|2645.8|2639.8|2643.5|2637.5|13
1737522300000|2025-01-22 05:05:00|2644.8|2638.8|2643.8|2637.8|2645.3|2639.3|2643.8|2637.8|9
1737522600000|2025-01-22 05:10:00|2644|2638|2645.5|2639.5|2646.5|2640.5|2644|2638|22
1737522900000|2025-01-22 05:15:00|2645.8|2639.8|2645|2639|2646.3|2640.3|2644|2638|21
1737523200000|2025-01-22 05:20:00|2644.8|2638.8|2646.5|2640.5|2647.5|2641.5|2644.3|2638.3|26
1737523500000|2025-01-22 05:25:00|2646.3|2640.3|2648|2639|2648.8|2641.3|2645.5|2639|22
1737523800000|2025-01-22 05:30:00|2647.8|2638.8|2642|2636|2647.8|2638.8|2641.5|2635.5|42
1737524100000|2025-01-22 05:35:00|2641.8|2635.8|2642.3|2636.3|2643.5|2637.5|2641.8|2635.8|42
1737524400000|2025-01-22 05:40:00|2642|2636|2643|2637|2643.5|2637.5|2642|2636|14
1737524700000|2025-01-22 05:45:00|2642.8|2636.8|2641.5|2635.5|2642.8|2636.8|2639.5|2633.5|29
1737525000000|2025-01-22 05:50:00|2641.3|2635.3|2642.3|2636.3|2642.5|2636.5|2641.3|2635.3|21
1737525300000|2025-01-22 05:55:00|2642.5|2636.5|2643|2637|2643.5|2637.5|2642.3|2636.3|20
1737525600000|2025-01-22 06:00:00|2642.8|2636.8|2644.5|2638.5|2644.5|2638.5|2642.8|2636.8|51
1737525900000|2025-01-22 06:05:00|2644.3|2638.3|2645|2639|2645|2639|2642.3|2636.3|39
1737526200000|2025-01-22 06:10:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644|2638|27
1737526500000|2025-01-22 06:15:00|2644|2638|2643.3|2637.3|2644.5|2638.5|2642.8|2636.8|29
1737526800000|2025-01-22 06:20:00|2643|2637|2639.8|2633.8|2643|2637|2638.8|2632.8|30
1737527100000|2025-01-22 06:25:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|13
1737527400000|2025-01-22 06:30:00|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2639|2633|22
1737527700000|2025-01-22 06:35:00|2639.8|2633.8|2638|2632|2639.8|2633.8|2636.5|2630.5|55
1737528000000|2025-01-22 06:40:00|2637.8|2631.8|2639.3|2633.3|2640|2634|2637.8|2631.8|17
1737528300000|2025-01-22 06:45:00|2639.5|2633.5|2638.3|2632.3|2639.8|2633.8|2638|2632|27
1737528600000|2025-01-22 06:50:00|2638|2632|2636.3|2630.3|2638.3|2632.3|2635.5|2629.5|37
1737528900000|2025-01-22 06:55:00|2636|2630|2637|2628|2638.3|2631.8|2635.8|2628|41
1737529200000|2025-01-22 07:00:00|2637.5|2628.5|2636.5|2630.5|2638|2631.3|2636.5|2628.5|9
1737529500000|2025-01-22 07:05:00|2636.8|2630.8|2631.8|2625.8|2637.3|2631.3|2631|2625|43
1737529800000|2025-01-22 07:10:00|2632|2626|2631.8|2625.8|2632.8|2626.8|2630.3|2624.3|30
1737530100000|2025-01-22 07:15:00|2631.3|2625.3|2631.3|2625.3|2632.5|2626.5|2630.3|2624.3|32
1737530400000|2025-01-22 07:20:00|2631.5|2625.5|2632.3|2626.3|2633.3|2627.3|2631.5|2625.5|22
1737530700000|2025-01-22 07:25:00|2632|2626|2633.8|2627.8|2633.8|2627.8|2630.5|2624.5|28
1737531000000|2025-01-22 07:30:00|2634|2628|2633.5|2627.5|2635.5|2629.5|2632.8|2626.8|27
1737531300000|2025-01-22 07:35:00|2633.8|2627.8|2631|2625|2633.8|2627.8|2631|2625|21
1737531600000|2025-01-22 07:40:00|2630.5|2624.5|2631.8|2625.8|2633.3|2627.3|2630.5|2624.5|20
1737531900000|2025-01-22 07:45:00|2631.5|2625.5|2624.3|2618.3|2631.5|2625.5|2619.8|2613.8|88
1737532200000|2025-01-22 07:50:00|2624.5|2618.5|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|27
1737532500000|2025-01-22 07:55:00|2623.5|2617.5|2624.5|2618.5|2625.5|2619.5|2622.8|2616.8|24
1737532800000|2025-01-22 08:00:00|2624.8|2618.8|2620.8|2614.8|2624.8|2618.8|2619.3|2613.3|104
1737533100000|2025-01-22 08:05:00|2620.5|2614.5|2620.3|2614.3|2623|2617|2619.5|2613.5|65
1737533400000|2025-01-22 08:10:00|2619.8|2613.8|2615|2609|2619.8|2613.8|2612.8|2606.8|86
1737533700000|2025-01-22 08:15:00|2614.8|2608.8|2621|2615|2621|2615|2614.3|2608.3|66
1737534000000|2025-01-22 08:20:00|2621.3|2615.3|2623.8|2617.8|2625.8|2619.8|2621.3|2615.3|80
1737534300000|2025-01-22 08:25:00|2623.5|2617.5|2623.8|2617.8|2624.3|2618.3|2621.8|2615.8|44
1737534600000|2025-01-22 08:30:00|2624|2618|2626.8|2620.8|2628.8|2622.8|2624|2618|78
1737534900000|2025-01-22 08:35:00|2627.3|2621.3|2625.3|2619.3|2627.5|2621.5|2624|2618|58
1737535200000|2025-01-22 08:40:00|2625.5|2619.5|2622.8|2616.8|2625.5|2619.5|2621.8|2615.8|50
1737535500000|2025-01-22 08:45:00|2623|2617|2622.3|2616.3|2623.5|2617.5|2621.8|2615.8|47
1737535800000|2025-01-22 08:50:00|2622|2616|2621.3|2615.3|2622.3|2616.3|2620.3|2614.3|33
1737536100000|2025-01-22 08:55:00|2621|2615|2619.8|2613.8|2621.8|2615.8|2617.3|2611.3|52
1737536400000|2025-01-22 09:00:00|2620|2614|2621.3|2615.3|2626.3|2620.3|2619.8|2613.8|163
1737536700000|2025-01-22 09:05:00|2621.5|2615.5|2625|2619|2625.3|2619.3|2621.5|2615.5|46
1737537000000|2025-01-22 09:10:00|2625.3|2619.3|2621.3|2615.3|2625.8|2619.8|2620|2614|57
1737537300000|2025-01-22 09:15:00|2621|2615|2621.3|2615.3|2627|2621|2621|2615|85
1737537600000|2025-01-22 09:20:00|2621.5|2615.5|2622.8|2616.8|2624.5|2618.5|2621.3|2615.3|34
1737537900000|2025-01-22 09:25:00|2622.5|2616.5|2624.3|2618.3|2626.5|2620.5|2622|2616|64
1737538200000|2025-01-22 09:30:00|2624|2618|2625.3|2619.3|2625.5|2619.5|2624|2618|39
1737538500000|2025-01-22 09:35:00|2625|2619|2624.5|2618.5|2625.8|2619.8|2623.8|2617.8|53
1737538800000|2025-01-22 09:40:00|2624.3|2618.3|2630|2624|2630.3|2624.3|2624.3|2618.3|43
1737539100000|2025-01-22 09:45:00|2630.3|2624.3|2630.3|2624.3|2631.8|2625.8|2629.8|2623.8|48
1737539400000|2025-01-22 09:50:00|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2629.8|2623.8|18
1737539700000|2025-01-22 09:55:00|2631|2625|2632.8|2626.8|2633.5|2627.5|2631|2625|19
1737540000000|2025-01-22 10:00:00|2632.5|2626.5|2634.3|2628.3|2634.8|2628.8|2632.3|2626.3|41
1737540300000|2025-01-22 10:05:00|2634|2628|2630.8|2624.8|2634|2628|2630.3|2624.3|53
1737540600000|2025-01-22 10:10:00|2630.5|2624.5|2630.3|2624.3|2631.5|2625.5|2630|2624|48
1737540900000|2025-01-22 10:15:00|2630.5|2624.5|2629.5|2623.5|2631.3|2625.3|2629.3|2623.3|28
1737541200000|2025-01-22 10:20:00|2629.3|2623.3|2629.5|2623.5|2630.5|2624.5|2629.3|2623.3|47
1737541500000|2025-01-22 10:25:00|2629.8|2623.8|2629|2623|2630.3|2624.3|2628.3|2622.3|35
1737541800000|2025-01-22 10:30:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2627|2621|42
1737542100000|2025-01-22 10:35:00|2630|2624|2629|2623|2631|2625|2628.8|2622.8|50
1737542400000|2025-01-22 10:40:00|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2626.5|2620.5|32
1737542700000|2025-01-22 10:45:00|2627|2621|2627.5|2621.5|2627.8|2621.8|2627|2621|11
1737543000000|2025-01-22 10:50:00|2627.3|2621.3|2624.3|2618.3|2627.5|2621.5|2624.3|2618.3|31
1737543300000|2025-01-22 10:55:00|2624|2618|2624.3|2618.3|2624.8|2618.8|2623.5|2617.5|33
1737543600000|2025-01-22 11:00:00|2624|2618|2624.8|2618.8|2625.3|2619.3|2623.5|2617.5|35
1737543900000|2025-01-22 11:05:00|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2621.3|2615.3|49
1737544200000|2025-01-22 11:10:00|2623.5|2617.5|2625.8|2619.8|2626.3|2620.3|2622.8|2616.8|29
1737544500000|2025-01-22 11:15:00|2625.5|2619.5|2624|2618|2625.5|2619.5|2624|2618|29
1737544800000|2025-01-22 11:20:00|2624.3|2618.3|2626.8|2620.8|2626.8|2620.8|2624.3|2618.3|38
1737545100000|2025-01-22 11:25:00|2626.5|2620.5|2627|2621|2627.8|2621.8|2626.5|2620.5|45
1737545400000|2025-01-22 11:30:00|2626.8|2620.8|2625.5|2619.5|2627.8|2621.8|2625.5|2619.5|32
1737545700000|2025-01-22 11:35:00|2625.3|2619.3|2624.8|2618.8|2625.5|2619.5|2624.3|2618.3|26
1737546000000|2025-01-22 11:40:00|2625|2619|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|14
1737546300000|2025-01-22 11:45:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2625.3|2619.3|8
1737546600000|2025-01-22 11:50:00|2625.5|2619.5|2625.3|2619.3|2626.3|2620.3|2625|2619|15
1737546900000|2025-01-22 11:55:00|2625.5|2619.5|2628|2622|2628.3|2622.3|2625.5|2619.5|24
1737547200000|2025-01-22 12:00:00|2627.8|2621.8|2626.5|2620.5|2629.5|2623.5|2626.5|2620.5|29
1737547500000|2025-01-22 12:05:00|2626.3|2620.3|2625.5|2619.5|2627|2621|2625.5|2619.5|26
1737547800000|2025-01-22 12:10:00|2625.8|2619.8|2628|2622|2628.3|2622.3|2625.8|2619.8|18
1737548100000|2025-01-22 12:15:00|2628.3|2622.3|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|13
1737548400000|2025-01-22 12:20:00|2627|2621|2626.3|2620.3|2627.3|2621.3|2626|2620|19
1737548700000|2025-01-22 12:25:00|2626.5|2620.5|2626.5|2620.5|2627.3|2621.3|2626.3|2620.3|19
1737549000000|2025-01-22 12:30:00|2626.8|2620.8|2627|2621|2628|2622|2626.8|2620.8|33
1737549300000|2025-01-22 12:35:00|2626.8|2620.8|2626.8|2620.8|2627.8|2621.8|2626.3|2620.3|20
1737549600000|2025-01-22 12:40:00|2626.5|2620.5|2627.3|2621.3|2627.8|2621.8|2625.8|2619.8|49
1737549900000|2025-01-22 12:45:00|2627|2621|2627.8|2621.8|2628.5|2622.5|2626.8|2620.8|25
1737550200000|2025-01-22 12:50:00|2627.5|2621.5|2629|2623|2629.3|2623.3|2626.8|2620.8|49
1737550500000|2025-01-22 12:55:00|2629.3|2623.3|2630.5|2624.5|2632.5|2626.5|2628.3|2622.3|78
1737550800000|2025-01-22 13:00:00|2630.8|2624.8|2632.8|2626.8|2633.8|2627.8|2630.3|2624.3|107
1737551100000|2025-01-22 13:05:00|2632.5|2626.5|2633.8|2627.8|2634|2628|2631.5|2625.5|82
1737551400000|2025-01-22 13:10:00|2633.5|2627.5|2633|2627|2633.8|2627.8|2632.3|2626.3|50
1737551700000|2025-01-22 13:15:00|2632.8|2626.8|2633.8|2627.8|2634.3|2628.3|2632.8|2626.8|33
1737552000000|2025-01-22 13:20:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633|2627|16
1737552300000|2025-01-22 13:25:00|2634|2628|2635.5|2629.5|2636|2630|2633.3|2627.3|57
1737552600000|2025-01-22 13:30:00|2635.8|2629.8|2639.5|2633.5|2639.8|2633.8|2635.3|2629.3|53
1737552900000|2025-01-22 13:35:00|2639.8|2633.8|2636.8|2630.8|2641.3|2635.3|2635|2629|66
1737553200000|2025-01-22 13:40:00|2636.5|2630.5|2634.5|2628.5|2636.5|2630.5|2633|2627|61
1737553500000|2025-01-22 13:45:00|2634.3|2628.3|2634|2628|2635.3|2629.3|2633.5|2627.5|40
1737553800000|2025-01-22 13:50:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.5|2627.5|42
1737554100000|2025-01-22 13:55:00|2633.8|2627.8|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|29
1737554400000|2025-01-22 14:00:00|2634|2628|2634|2628|2634.8|2628.8|2633.8|2627.8|27
1737554700000|2025-01-22 14:05:00|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2632.3|2626.3|33
1737555000000|2025-01-22 14:10:00|2632.3|2626.3|2627.5|2621.5|2633.3|2627.3|2626.5|2620.5|56
1737555300000|2025-01-22 14:15:00|2627.3|2621.3|2629.5|2623.5|2629.8|2623.8|2626.5|2620.5|45
1737555600000|2025-01-22 14:20:00|2628.8|2622.8|2629.3|2623.3|2629.8|2623.8|2628.5|2622.5|32
1737555900000|2025-01-22 14:25:00|2629.5|2623.5|2630.5|2624.5|2631.3|2625.3|2629|2623|41
1737556200000|2025-01-22 14:30:00|2630.8|2624.8|2629|2623|2630.8|2624.8|2627.8|2621.8|83
1737556500000|2025-01-22 14:35:00|2629.3|2623.3|2629.3|2623.3|2630.3|2624.3|2628.8|2622.8|42
1737556800000|2025-01-22 14:40:00|2629|2623|2632.5|2626.5|2633|2627|2628.8|2622.8|36
1737557100000|2025-01-22 14:45:00|2632.3|2626.3|2635.8|2629.8|2636.8|2630.8|2632.3|2626.3|40
1737557400000|2025-01-22 14:50:00|2635.5|2629.5|2635|2629|2635.8|2629.8|2634.5|2628.5|16
1737557700000|2025-01-22 14:55:00|2635.3|2629.3|2632.8|2626.8|2636.5|2630.5|2632.8|2626.8|38
1737558000000|2025-01-22 15:00:00|2632.5|2626.5|2633.3|2627.3|2633.5|2627.5|2631.3|2625.3|46
1737558300000|2025-01-22 15:05:00|2633.5|2627.5|2633.5|2627.5|2636.5|2630.5|2633.5|2627.5|38
1737558600000|2025-01-22 15:10:00|2634.3|2628.3|2641.5|2635.5|2641.8|2635.8|2633.8|2627.8|95
1737558900000|2025-01-22 15:15:00|2641.3|2635.3|2640|2634|2642.3|2636.3|2639.5|2633.5|44
1737559200000|2025-01-22 15:20:00|2639.8|2633.8|2637.5|2631.5|2640.3|2634.3|2637.5|2631.5|41
1737559500000|2025-01-22 15:25:00|2637.8|2631.8|2636|2630|2638.3|2632.3|2635.5|2629.5|45
1737559800000|2025-01-22 15:30:00|2635.8|2629.8|2638.5|2632.5|2639.3|2633.3|2635.8|2629.8|22
1737560100000|2025-01-22 15:35:00|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|32
1737560400000|2025-01-22 15:40:00|2637.5|2631.5|2634|2628|2637.5|2631.5|2633.8|2627.8|45
1737560700000|2025-01-22 15:45:00|2634.3|2628.3|2634|2628|2636.8|2630.8|2633.5|2627.5|73
1737561000000|2025-01-22 15:50:00|2634.3|2628.3|2634.3|2628.3|2635.8|2629.8|2633.5|2627.5|56
1737561300000|2025-01-22 15:55:00|2634.5|2628.5|2636.5|2630.5|2636.5|2630.5|2634.5|2628.5|25
1737561600000|2025-01-22 16:00:00|2636.8|2630.8|2635|2629|2638|2632|2635|2629|40
1737561900000|2025-01-22 16:05:00|2635.3|2629.3|2636|2630|2639|2633|2634.8|2628.8|79
1737562200000|2025-01-22 16:10:00|2636.3|2630.3|2636.8|2630.8|2637.5|2631.5|2635.5|2629.5|25
1737562500000|2025-01-22 16:15:00|2637|2631|2636|2630|2637.8|2631.8|2635.5|2629.5|33
1737562800000|2025-01-22 16:20:00|2636.3|2630.3|2639.5|2633.5|2640.5|2634.5|2634.8|2628.8|69
1737563100000|2025-01-22 16:25:00|2639.3|2633.3|2637.5|2631.5|2639.3|2633.3|2634.8|2628.8|107
1737563400000|2025-01-22 16:30:00|2637.3|2631.3|2639|2633|2639.8|2633.8|2637.3|2631.3|31
1737563700000|2025-01-22 16:35:00|2638.8|2632.8|2638.5|2632.5|2639.5|2633.5|2637.8|2631.8|28
1737564000000|2025-01-22 16:40:00|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2634.8|2628.8|35
1737564300000|2025-01-22 16:45:00|2638.5|2632.5|2637.3|2631.3|2638.5|2632.5|2636.8|2630.8|29
1737564600000|2025-01-22 16:50:00|2637|2631|2638.3|2632.3|2638.5|2632.5|2636.8|2630.8|13
1737564900000|2025-01-22 16:55:00|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2637.5|2631.5|24
1737565200000|2025-01-22 17:00:00|2638.8|2632.8|2636.3|2630.3|2638.8|2632.8|2636|2630|17
1737565500000|2025-01-22 17:05:00|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635|2629|5
1737565800000|2025-01-22 17:10:00|2636.5|2630.5|2636.5|2630.5|2637|2631|2636.5|2630.5|5
1737566100000|2025-01-22 17:15:00|2637|2631|2636.8|2630.8|2637.3|2631.3|2636.5|2630.5|10
1737566400000|2025-01-22 17:20:00|2637.5|2631.5|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|11
1737566700000|2025-01-22 17:25:00|2637|2631|2636.5|2630.5|2637|2631|2636.3|2630.3|4
1737567000000|2025-01-22 17:30:00|2636.3|2630.3|2636.8|2630.8|2637.3|2631.3|2636|2630|9
1737567300000|2025-01-22 17:35:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2635.8|2629.8|10
1737567600000|2025-01-22 17:40:00|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636|2630|10
1737567900000|2025-01-22 17:45:00|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|11
1737568200000|2025-01-22 17:50:00|2635.8|2629.8|2637|2631|2637.3|2631.3|2635.8|2629.8|8
1737568500000|2025-01-22 17:55:00|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2636.6|2630.6|15
1737568800000|2025-01-22 18:00:00|2636.9|2630.9|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|7
1737569100000|2025-01-22 18:05:00|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1737569400000|2025-01-22 18:10:00|2637.1|2631.1|2637.4|2631.4|2637.9|2631.9|2636.9|2630.9|10
1737569700000|2025-01-22 18:15:00|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|5
1737570000000|2025-01-22 18:20:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|6
1737570300000|2025-01-22 18:25:00|2637.9|2631.9|2637.9|2631.9|2638.9|2632.9|2637.6|2631.6|12
1737570600000|2025-01-22 18:30:00|2637.4|2631.4|2637.4|2631.4|2638.1|2632.1|2637.1|2631.1|10
1737571200000|2025-01-22 18:40:00|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|5
1737571500000|2025-01-22 18:45:00|2637.4|2631.4|2636.6|2630.6|2637.6|2631.6|2636.4|2630.4|10
1737571800000|2025-01-22 18:50:00|2637.6|2631.6|2638.1|2632.1|2638.4|2632.4|2637.6|2631.6|5
1737572100000|2025-01-22 18:55:00|2642.8|2627.8|2641|2626|2642.8|2627.8|2641|2626|8
1737594000000|2025-01-23 01:00:00|2633.5|2627.5|2633|2627|2634.5|2628.5|2632.8|2626.8|32
1737594300000|2025-01-23 01:05:00|2633.3|2627.3|2633.3|2627.3|2635|2629|2632.3|2626.3|40
1737594600000|2025-01-23 01:10:00|2632.8|2626.8|2628.8|2622.8|2633.3|2627.3|2628.5|2622.5|51
1737594900000|2025-01-23 01:15:00|2629|2623|2628.3|2622.3|2629.8|2623.8|2628|2622|31
1737595200000|2025-01-23 01:20:00|2628|2622|2629|2623|2629.5|2623.5|2627.8|2621.8|48
1737595500000|2025-01-23 01:25:00|2629.3|2623.3|2628.8|2622.8|2630|2624|2628.8|2622.8|22
1737595800000|2025-01-23 01:30:00|2629|2623|2631.3|2625.3|2632.8|2626.8|2629|2623|36
1737596100000|2025-01-23 01:35:00|2631.5|2625.5|2631.3|2625.3|2632.5|2626.5|2630.8|2624.8|54
1737596400000|2025-01-23 01:40:00|2631.5|2625.5|2628.5|2622.5|2632.3|2626.3|2628.5|2622.5|43
1737596700000|2025-01-23 01:45:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|39
1737597000000|2025-01-23 01:50:00|2627.3|2621.3|2627.3|2621.3|2628|2622|2627.3|2621.3|15
1737597300000|2025-01-23 01:55:00|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|17
1737597600000|2025-01-23 02:00:00|2626.3|2620.3|2625.3|2619.3|2627|2621|2625.3|2619.3|36
1737597900000|2025-01-23 02:05:00|2625|2619|2622|2616|2625|2619|2622|2616|32
1737598200000|2025-01-23 02:10:00|2621.8|2615.8|2623.3|2617.3|2623.5|2617.5|2621|2615|47
1737598500000|2025-01-23 02:15:00|2623.5|2617.5|2621.8|2615.8|2624.8|2618.8|2621.8|2615.8|22
1737598800000|2025-01-23 02:20:00|2621.5|2615.5|2621.8|2615.8|2622.5|2616.5|2621|2615|15
1737599100000|2025-01-23 02:25:00|2622|2616|2619.8|2613.8|2622|2616|2618.8|2612.8|27
1737599400000|2025-01-23 02:30:00|2619.5|2613.5|2621.3|2615.3|2622.5|2616.5|2619.5|2613.5|84
1737599700000|2025-01-23 02:35:00|2621|2615|2616.3|2610.3|2621|2615|2616.3|2610.3|41
1737600000000|2025-01-23 02:40:00|2616.5|2610.5|2618|2612|2618.3|2612.3|2616|2610|35
1737600300000|2025-01-23 02:45:00|2617.8|2611.8|2617.3|2611.3|2618.5|2612.5|2617.3|2611.3|21
1737600600000|2025-01-23 02:50:00|2617|2611|2614.3|2608.3|2617.3|2611.3|2614.3|2608.3|35
1737600900000|2025-01-23 02:55:00|2614|2608|2614|2608|2615.5|2609.5|2614|2608|35
1737601200000|2025-01-23 03:00:00|2613.8|2607.8|2612.5|2606.5|2614|2608|2612|2606|32
1737601500000|2025-01-23 03:05:00|2612.8|2606.8|2611.8|2605.8|2613|2607|2610.5|2604.5|15
1737601800000|2025-01-23 03:10:00|2611.5|2605.5|2610.8|2604.8|2612|2606|2610.5|2604.5|35
1737602100000|2025-01-23 03:15:00|2610.3|2604.3|2610.8|2604.8|2611|2605|2609.8|2603.8|27
1737602400000|2025-01-23 03:20:00|2611|2605|2610.3|2604.3|2612.5|2606.5|2610|2604|35
1737602700000|2025-01-23 03:25:00|2610|2604|2614.3|2605.3|2614.8|2606.5|2609.3|2603.3|41
1737603000000|2025-01-23 03:30:00|2614|2605|2611|2605|2614|2607.3|2611|2604.3|32
1737603300000|2025-01-23 03:35:00|2611.3|2605.3|2611.3|2605.3|2612|2606|2611.3|2605.3|8
1737603600000|2025-01-23 03:40:00|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|8
1737603900000|2025-01-23 03:45:00|2611|2605|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|11
1737604200000|2025-01-23 03:50:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1737604500000|2025-01-23 03:55:00|2610.8|2604.8|2612.3|2606.3|2612.8|2606.8|2610.8|2604.8|13
1737604800000|2025-01-23 04:00:00|2612.5|2606.5|2612|2606|2613|2607|2612|2606|11
1737605100000|2025-01-23 04:05:00|2612.3|2606.3|2613.3|2607.3|2613.5|2607.5|2612.3|2606.3|4
1737605400000|2025-01-23 04:10:00|2613|2607|2611.3|2605.3|2613|2607|2611.3|2605.3|7
1737605700000|2025-01-23 04:15:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611|2605|8
1737606000000|2025-01-23 04:20:00|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|4
1737606300000|2025-01-23 04:25:00|2612|2606|2612.3|2606.3|2612.5|2606.5|2611.8|2605.8|9
1737606600000|2025-01-23 04:30:00|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|7
1737606900000|2025-01-23 04:35:00|2611.8|2605.8|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|7
1737607200000|2025-01-23 04:40:00|2611.3|2605.3|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|5
1737607500000|2025-01-23 04:45:00|2611|2605|2611|2605|2611.3|2605.3|2610.8|2604.8|7
1737607800000|2025-01-23 04:50:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|5
1737608100000|2025-01-23 04:55:00|2611|2605|2610.8|2604.8|2611|2605|2610.3|2604.3|13
1737608400000|2025-01-23 05:00:00|2610.5|2604.5|2611|2605|2611.3|2605.3|2610.3|2604.3|8
1737608700000|2025-01-23 05:05:00|2611.3|2605.3|2611.3|2605.3|2612|2606|2611|2605|12
1737609000000|2025-01-23 05:10:00|2611|2605|2611.3|2605.3|2611.8|2605.8|2611|2605|10
1737609300000|2025-01-23 05:15:00|2611|2605|2613|2607|2613|2607|2611|2605|7
1737609600000|2025-01-23 05:20:00|2613.3|2607.3|2612|2606|2613.3|2607.3|2612|2606|10
1737609900000|2025-01-23 05:25:00|2611.8|2605.8|2613|2604|2613|2605.8|2610.5|2603.5|9
1737610200000|2025-01-23 05:30:00|2612.5|2603.5|2611.3|2605.3|2613|2605.5|2610.3|2602.8|24
1737610500000|2025-01-23 05:35:00|2611.5|2605.5|2612|2606|2612.5|2606.5|2611.3|2605.3|11
1737610800000|2025-01-23 05:40:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2611.3|2605.3|19
1737611100000|2025-01-23 05:45:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|12
1737611400000|2025-01-23 05:50:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|5
1737611700000|2025-01-23 05:55:00|2611.3|2605.3|2611|2605|2611.8|2605.8|2610.3|2604.3|14
1737612000000|2025-01-23 06:00:00|2611.3|2605.3|2613.3|2607.3|2614.5|2608.5|2611.3|2605.3|37
1737612300000|2025-01-23 06:05:00|2613.5|2607.5|2611.3|2605.3|2614|2608|2610.8|2604.8|32
1737612600000|2025-01-23 06:10:00|2611.5|2605.5|2611|2605|2612.5|2606.5|2611|2605|22
1737612900000|2025-01-23 06:15:00|2610.8|2604.8|2611.3|2605.3|2612.3|2606.3|2610.8|2604.8|15
1737613200000|2025-01-23 06:20:00|2611|2605|2611.5|2605.5|2612.3|2606.3|2610.8|2604.8|20
1737613500000|2025-01-23 06:25:00|2611.3|2605.3|2612.3|2606.3|2612.3|2606.3|2611.3|2605.3|11
1737613800000|2025-01-23 06:30:00|2612.5|2606.5|2614.8|2608.8|2614.8|2608.8|2612|2606|20
1737614100000|2025-01-23 06:35:00|2614.5|2608.5|2614.5|2608.5|2615.8|2609.8|2613.5|2607.5|22
1737614400000|2025-01-23 06:40:00|2614.3|2608.3|2614.5|2608.5|2615|2609|2613.5|2607.5|20
1737614700000|2025-01-23 06:45:00|2613.8|2607.8|2613.5|2607.5|2614|2608|2612.3|2606.3|29
1737615000000|2025-01-23 06:50:00|2613.3|2607.3|2613|2607|2614|2608|2612.5|2606.5|25
1737615300000|2025-01-23 06:55:00|2612.8|2606.8|2614|2605|2614.3|2607.5|2612.8|2604.8|10
1737615600000|2025-01-23 07:00:00|2614.8|2605.8|2615.5|2609.5|2616.8|2610.8|2613.5|2605.8|18
1737615900000|2025-01-23 07:05:00|2615.3|2609.3|2612|2606|2616|2610|2611.3|2605.3|35
1737616200000|2025-01-23 07:10:00|2611.8|2605.8|2613.3|2607.3|2613.5|2607.5|2611.8|2605.8|34
1737616500000|2025-01-23 07:15:00|2613|2607|2611.3|2605.3|2613.5|2607.5|2611.3|2605.3|14
1737616800000|2025-01-23 07:20:00|2611|2605|2609.5|2603.5|2612.3|2606.3|2609.3|2603.3|34
1737617100000|2025-01-23 07:25:00|2609.8|2603.8|2610.5|2604.5|2611.3|2605.3|2609.5|2603.5|26
1737617400000|2025-01-23 07:30:00|2610.8|2604.8|2609.5|2603.5|2611|2605|2609.3|2603.3|18
1737617700000|2025-01-23 07:35:00|2609.8|2603.8|2608.8|2602.8|2609.8|2603.8|2608.5|2602.5|13
1737618000000|2025-01-23 07:40:00|2609|2603|2608.8|2602.8|2609.5|2603.5|2608.8|2602.8|17
1737618300000|2025-01-23 07:45:00|2609|2603|2611|2605|2611.8|2605.8|2609|2603|22
1737618600000|2025-01-23 07:50:00|2611.3|2605.3|2614|2608|2614.5|2608.5|2610.8|2604.8|36
1737618900000|2025-01-23 07:55:00|2613.8|2607.8|2612.8|2606.8|2615.8|2609.8|2612.3|2606.3|45
1737619200000|2025-01-23 08:00:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612|2606|63
1737619500000|2025-01-23 08:05:00|2612.5|2606.5|2613.3|2607.3|2613.5|2607.5|2612.3|2606.3|28
1737619800000|2025-01-23 08:10:00|2613|2607|2612.3|2606.3|2613.3|2607.3|2612|2606|24
1737620100000|2025-01-23 08:15:00|2612|2606|2612.3|2606.3|2613.3|2607.3|2611|2605|42
1737620400000|2025-01-23 08:20:00|2612.5|2606.5|2616.3|2610.3|2619.3|2613.3|2612.5|2606.5|91
1737620700000|2025-01-23 08:25:00|2616.5|2610.5|2618.5|2612.5|2618.5|2612.5|2616.3|2610.3|35
1737621000000|2025-01-23 08:30:00|2618.8|2612.8|2616.3|2610.3|2618.8|2612.8|2614.8|2608.8|34
1737621300000|2025-01-23 08:35:00|2616.5|2610.5|2613.8|2607.8|2616.8|2610.8|2613.5|2607.5|27
1737621600000|2025-01-23 08:40:00|2614.8|2608.8|2613.5|2607.5|2615.5|2609.5|2613.5|2607.5|19
1737621900000|2025-01-23 08:45:00|2613.8|2607.8|2613|2607|2613.8|2607.8|2612|2606|26
1737622200000|2025-01-23 08:50:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2612.8|2606.8|27
1737622500000|2025-01-23 08:55:00|2613.3|2607.3|2614.5|2608.5|2615|2609|2612.8|2606.8|29
1737622800000|2025-01-23 09:00:00|2614.8|2608.8|2612.3|2606.3|2615.8|2609.8|2611.3|2605.3|64
1737623100000|2025-01-23 09:05:00|2612|2606|2612.8|2606.8|2613|2607|2611|2605|35
1737623400000|2025-01-23 09:10:00|2613|2607|2611.5|2605.5|2613.3|2607.3|2611.3|2605.3|22
1737623700000|2025-01-23 09:15:00|2611.3|2605.3|2612|2606|2612.5|2606.5|2611|2605|12
1737624000000|2025-01-23 09:20:00|2611.8|2605.8|2611.3|2605.3|2612.3|2606.3|2611|2605|20
1737624300000|2025-01-23 09:25:00|2611.5|2605.5|2613.3|2607.3|2613.8|2607.8|2611.5|2605.5|29
1737624600000|2025-01-23 09:30:00|2613.5|2607.5|2614.8|2608.8|2614.8|2608.8|2612.5|2606.5|21
1737624900000|2025-01-23 09:35:00|2614.5|2608.5|2614|2608|2614.8|2608.8|2613.8|2607.8|23
1737625200000|2025-01-23 09:40:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|9
1737625500000|2025-01-23 09:45:00|2614|2608|2617.5|2611.5|2617.5|2611.5|2613.8|2607.8|37
1737625800000|2025-01-23 09:50:00|2617.8|2611.8|2617.5|2611.5|2619.3|2613.3|2617.3|2611.3|55
1737626100000|2025-01-23 09:55:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|18
1737626400000|2025-01-23 10:00:00|2617.3|2611.3|2618.3|2612.3|2618.8|2612.8|2617.3|2611.3|16
1737626700000|2025-01-23 10:05:00|2618|2612|2616.5|2610.5|2618.3|2612.3|2616.3|2610.3|36
1737627000000|2025-01-23 10:10:00|2616.8|2610.8|2617|2611|2617.5|2611.5|2616.8|2610.8|6
1737627300000|2025-01-23 10:15:00|2616.8|2610.8|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|20
1737627600000|2025-01-23 10:20:00|2616.3|2610.3|2618.8|2612.8|2619|2613|2616.3|2610.3|24
1737627900000|2025-01-23 10:25:00|2619|2613|2620.5|2614.5|2620.8|2614.8|2619|2613|21
1737628200000|2025-01-23 10:30:00|2620.8|2614.8|2618.8|2612.8|2620.8|2614.8|2618.8|2612.8|12
1737628500000|2025-01-23 10:35:00|2618.5|2612.5|2621|2615|2621.5|2615.5|2618.5|2612.5|24
1737628800000|2025-01-23 10:40:00|2621.3|2615.3|2621|2615|2622|2616|2620.8|2614.8|18
1737629100000|2025-01-23 10:45:00|2620.8|2614.8|2619|2613|2620.8|2614.8|2617.8|2611.8|25
1737629400000|2025-01-23 10:50:00|2618.8|2612.8|2618|2612|2619.3|2613.3|2617.8|2611.8|18
1737629700000|2025-01-23 10:55:00|2617.8|2611.8|2617.3|2611.3|2618|2612|2616.3|2610.3|23
1737630000000|2025-01-23 11:00:00|2617|2611|2618.5|2612.5|2619|2613|2616.3|2610.3|30
1737630300000|2025-01-23 11:05:00|2618.3|2612.3|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|11
1737630600000|2025-01-23 11:10:00|2618.5|2612.5|2615.3|2609.3|2618.5|2612.5|2614.5|2608.5|27
1737630900000|2025-01-23 11:15:00|2615|2609|2615.8|2609.8|2616.8|2610.8|2614|2608|36
1737631200000|2025-01-23 11:20:00|2616.3|2610.3|2620.5|2614.5|2620.8|2614.8|2616.3|2610.3|62
1737631500000|2025-01-23 11:25:00|2620.3|2614.3|2619|2613|2621|2615|2618.5|2612.5|47
1737631800000|2025-01-23 11:30:00|2619.3|2613.3|2619.8|2613.8|2620.5|2614.5|2618.3|2612.3|59
1737632100000|2025-01-23 11:35:00|2619.5|2613.5|2621|2615|2621.5|2615.5|2619.5|2613.5|25
1737632400000|2025-01-23 11:40:00|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2620.5|2614.5|23
1737632700000|2025-01-23 11:45:00|2621.5|2615.5|2621.8|2615.8|2622.5|2616.5|2621|2615|18
1737633000000|2025-01-23 11:50:00|2622|2616|2620.8|2614.8|2622.3|2616.3|2619.8|2613.8|38
1737633300000|2025-01-23 11:55:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.5|2613.5|33
1737633600000|2025-01-23 12:00:00|2619.5|2613.5|2619.5|2613.5|2620|2614|2619|2613|27
1737633900000|2025-01-23 12:05:00|2619.3|2613.3|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|40
1737634200000|2025-01-23 12:10:00|2619.8|2613.8|2618.8|2612.8|2620|2614|2618.8|2612.8|29
1737634500000|2025-01-23 12:15:00|2619|2613|2618.8|2612.8|2619.3|2613.3|2617.3|2611.3|27
1737634800000|2025-01-23 12:20:00|2619|2613|2618.3|2612.3|2619|2613|2618|2612|10
1737635100000|2025-01-23 12:25:00|2618.5|2612.5|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|18
1737635400000|2025-01-23 12:30:00|2617.5|2611.5|2619.8|2613.8|2619.8|2613.8|2616.8|2610.8|31
1737635700000|2025-01-23 12:35:00|2619.5|2613.5|2618.5|2612.5|2619.8|2613.8|2618.3|2612.3|14
1737636000000|2025-01-23 12:40:00|2618.8|2612.8|2620.3|2614.3|2621|2615|2618.8|2612.8|13
1737636300000|2025-01-23 12:45:00|2620.5|2614.5|2620|2614|2622.5|2616.5|2620|2614|33
1737636600000|2025-01-23 12:50:00|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2618.8|2612.8|25
1737636900000|2025-01-23 12:55:00|2620|2614|2620|2614|2621.3|2615.3|2619.8|2613.8|44
1737637200000|2025-01-23 13:00:00|2619.8|2613.8|2622.3|2616.3|2622.3|2616.3|2618.3|2612.3|122
1737637500000|2025-01-23 13:05:00|2622|2616|2620.5|2614.5|2622.3|2616.3|2619.5|2613.5|70
1737637800000|2025-01-23 13:10:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2619.8|2613.8|96
1737638100000|2025-01-23 13:15:00|2619.8|2613.8|2618.3|2612.3|2620.3|2614.3|2618.3|2612.3|43
1737638400000|2025-01-23 13:20:00|2618.5|2612.5|2617.8|2611.8|2618.8|2612.8|2617.3|2611.3|36
1737638700000|2025-01-23 13:25:00|2617.5|2611.5|2618|2612|2618|2612|2617|2611|39
1737639000000|2025-01-23 13:30:00|2618.3|2612.3|2619.3|2613.3|2620|2614|2617.5|2611.5|56
1737639300000|2025-01-23 13:35:00|2619.8|2613.8|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|35
1737639600000|2025-01-23 13:40:00|2619.5|2613.5|2619|2613|2620|2614|2618.3|2612.3|28
1737639900000|2025-01-23 13:45:00|2619.3|2613.3|2617.5|2611.5|2619.3|2613.3|2617.5|2611.5|16
1737640200000|2025-01-23 13:50:00|2617.8|2611.8|2619.5|2613.5|2620|2614|2617.8|2611.8|45
1737640500000|2025-01-23 13:55:00|2619.8|2613.8|2620.3|2614.3|2621.5|2615.5|2619.8|2613.8|37
1737640800000|2025-01-23 14:00:00|2620|2614|2619.5|2613.5|2621|2615|2619.3|2613.3|65
1737641100000|2025-01-23 14:05:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2618.5|2612.5|35
1737641400000|2025-01-23 14:10:00|2619.3|2613.3|2619.8|2613.8|2620.3|2614.3|2618.3|2612.3|21
1737641700000|2025-01-23 14:15:00|2620|2614|2621.3|2615.3|2621.5|2615.5|2620|2614|21
1737642000000|2025-01-23 14:20:00|2621.5|2615.5|2622.5|2616.5|2622.8|2616.8|2621.3|2615.3|20
1737642300000|2025-01-23 14:25:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2620.3|2614.3|24
1737642600000|2025-01-23 14:30:00|2621.5|2615.5|2620.5|2614.5|2621.5|2615.5|2620|2614|52
1737642900000|2025-01-23 14:35:00|2620.3|2614.3|2618.8|2612.8|2621|2615|2617.5|2611.5|55
1737643200000|2025-01-23 14:40:00|2619|2613|2617.3|2611.3|2619.8|2613.8|2616.5|2610.5|30
1737643500000|2025-01-23 14:45:00|2617.5|2611.5|2620.5|2614.5|2620.8|2614.8|2617.5|2611.5|47
1737643800000|2025-01-23 14:50:00|2620.3|2614.3|2620|2614|2621.8|2615.8|2619.3|2613.3|41
1737644100000|2025-01-23 14:55:00|2620.3|2614.3|2620.3|2614.3|2621.8|2615.8|2619.5|2613.5|30
1737644400000|2025-01-23 15:00:00|2620.5|2614.5|2620.8|2614.8|2621.3|2615.3|2620.3|2614.3|31
1737644700000|2025-01-23 15:05:00|2621.3|2615.3|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|24
1737645000000|2025-01-23 15:10:00|2620|2614|2617.5|2611.5|2620|2614|2617|2611|41
1737645300000|2025-01-23 15:15:00|2617.3|2611.3|2619.3|2613.3|2619.5|2613.5|2617.3|2611.3|21
1737645600000|2025-01-23 15:20:00|2619|2613|2614.3|2608.3|2619|2613|2614.3|2608.3|25
1737645900000|2025-01-23 15:25:00|2614.5|2608.5|2615.3|2609.3|2616.8|2610.8|2614.3|2608.3|30
1737646200000|2025-01-23 15:30:00|2615.5|2609.5|2612.3|2606.3|2615.8|2609.8|2612.3|2606.3|36
1737646500000|2025-01-23 15:35:00|2612.5|2606.5|2616|2610|2616.3|2610.3|2612.3|2606.3|69
1737646800000|2025-01-23 15:40:00|2616.3|2610.3|2616|2610|2616.8|2610.8|2614.3|2608.3|38
1737647100000|2025-01-23 15:45:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.5|2609.5|46
1737647400000|2025-01-23 15:50:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|18
1737647700000|2025-01-23 15:55:00|2615.5|2609.5|2615|2609|2615.8|2609.8|2613.8|2607.8|31
1737648000000|2025-01-23 16:00:00|2614.8|2608.8|2617|2611|2617.5|2611.5|2614.8|2608.8|49
1737648300000|2025-01-23 16:05:00|2616.8|2610.8|2620.5|2614.5|2621|2615|2615.3|2609.3|64
1737648600000|2025-01-23 16:10:00|2620.3|2614.3|2621|2615|2621.3|2615.3|2616|2610|179
1737648900000|2025-01-23 16:15:00|2621.3|2615.3|2621|2615|2624.3|2618.3|2619.8|2613.8|98
1737649200000|2025-01-23 16:20:00|2621.3|2615.3|2629.5|2623.5|2630.5|2624.5|2621|2615|121
1737649500000|2025-01-23 16:25:00|2629.8|2623.8|2624|2618|2631.3|2625.3|2623.5|2617.5|227
1737649800000|2025-01-23 16:30:00|2624.3|2618.3|2625.5|2619.5|2626.5|2620.5|2623.5|2617.5|57
1737650100000|2025-01-23 16:35:00|2625.3|2619.3|2624|2618|2625.3|2619.3|2623.5|2617.5|54
1737650400000|2025-01-23 16:40:00|2624.3|2618.3|2625.5|2619.5|2626.3|2620.3|2623.8|2617.8|45
1737650700000|2025-01-23 16:45:00|2625.8|2619.8|2626.5|2620.5|2627.5|2621.5|2624.8|2618.8|57
1737651000000|2025-01-23 16:50:00|2626.3|2620.3|2625.5|2619.5|2626.8|2620.8|2625.3|2619.3|34
1737651300000|2025-01-23 16:55:00|2625.8|2619.8|2628.8|2622.8|2628.8|2622.8|2625.8|2619.8|33
1737651600000|2025-01-23 17:00:00|2628.5|2622.5|2628.8|2622.8|2629.5|2623.5|2628.5|2622.5|13
1737651900000|2025-01-23 17:05:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629.3|2623.3|22
1737652200000|2025-01-23 17:10:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.5|2623.5|12
1737652500000|2025-01-23 17:15:00|2629.5|2623.5|2630.8|2624.8|2631.8|2625.8|2629.5|2623.5|16
1737652800000|2025-01-23 17:20:00|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2628.5|2622.5|14
1737653100000|2025-01-23 17:25:00|2628.8|2622.8|2629.8|2623.8|2630|2624|2628.8|2622.8|12
1737653400000|2025-01-23 17:30:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|6
1737653700000|2025-01-23 17:35:00|2630.3|2624.3|2629.5|2623.5|2630.5|2624.5|2629.5|2623.5|12
1737654000000|2025-01-23 17:40:00|2629.3|2623.3|2629.3|2623.3|2630.8|2624.8|2629|2623|24
1737654300000|2025-01-23 17:45:00|2629.5|2623.5|2630.3|2624.3|2630.8|2624.8|2629.3|2623.3|14
1737654600000|2025-01-23 17:50:00|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|6
1737654900000|2025-01-23 17:55:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1737655200000|2025-01-23 18:00:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1737655500000|2025-01-23 18:05:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|7
1737655800000|2025-01-23 18:10:00|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1737656100000|2025-01-23 18:15:00|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|6
1737656400000|2025-01-23 18:20:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1737656700000|2025-01-23 18:25:00|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|5
1737657000000|2025-01-23 18:30:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.6|2623.6|9
1737657300000|2025-01-23 18:35:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1737657600000|2025-01-23 18:40:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|7
1737657900000|2025-01-23 18:45:00|2629.9|2623.9|2631.4|2625.4|2631.6|2625.6|2629.9|2623.9|11
1737658200000|2025-01-23 18:50:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1737658500000|2025-01-23 18:55:00|2631.1|2625.1|2635.8|2620.8|2635.8|2625.1|2630.6|2620.3|4
1737680400000|2025-01-24 01:00:00|2629.5|2623.5|2627.5|2621.5|2630.5|2624.5|2627.5|2621.5|39
1737680700000|2025-01-24 01:05:00|2627.3|2621.3|2627.3|2621.3|2628.8|2622.8|2626|2620|48
1737681000000|2025-01-24 01:10:00|2627.5|2621.5|2626.3|2620.3|2628.3|2622.3|2626.3|2620.3|39
1737681300000|2025-01-24 01:15:00|2626|2620|2626.3|2620.3|2626.5|2620.5|2625.3|2619.3|27
1737681600000|2025-01-24 01:20:00|2626|2620|2626.3|2620.3|2627.3|2621.3|2625.5|2619.5|23
1737681900000|2025-01-24 01:25:00|2626|2620|2625.5|2619.5|2626|2620|2625.5|2619.5|17
1737682200000|2025-01-24 01:30:00|2625.8|2619.8|2627|2621|2627|2621|2625.5|2619.5|24
1737682500000|2025-01-24 01:35:00|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|20
1737682800000|2025-01-24 01:40:00|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2626|2620|18
1737683100000|2025-01-24 01:45:00|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2625.8|2619.8|22
1737683400000|2025-01-24 01:50:00|2626|2620|2625.5|2619.5|2626.3|2620.3|2625.3|2619.3|19
1737683700000|2025-01-24 01:55:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|14
1737684000000|2025-01-24 02:00:00|2626.8|2620.8|2630.5|2624.5|2631|2625|2626.8|2620.8|50
1737684300000|2025-01-24 02:05:00|2630.3|2624.3|2629.5|2623.5|2631|2625|2629.5|2623.5|91
1737684600000|2025-01-24 02:10:00|2629.8|2623.8|2634|2628|2634.5|2628.5|2629.5|2623.5|96
1737684900000|2025-01-24 02:15:00|2634.3|2628.3|2641.3|2635.3|2642|2636|2634|2628|93
1737685200000|2025-01-24 02:20:00|2641.5|2635.5|2640|2634|2642.5|2636.5|2639.3|2633.3|73
1737685500000|2025-01-24 02:25:00|2640.3|2634.3|2641|2635|2641.5|2635.5|2639.5|2633.5|50
1737685800000|2025-01-24 02:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640.5|2634.5|97
1737686100000|2025-01-24 02:35:00|2642|2636|2643.5|2637.5|2644|2638|2642|2636|34
1737686400000|2025-01-24 02:40:00|2643.8|2637.8|2646.5|2640.5|2646.8|2640.8|2643|2637|60
1737686700000|2025-01-24 02:45:00|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.3|2640.3|27
1737687000000|2025-01-24 02:50:00|2647|2641|2649|2643|2649.8|2643.8|2646.5|2640.5|65
1737687300000|2025-01-24 02:55:00|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648|2642|31
1737687600000|2025-01-24 03:00:00|2648.5|2642.5|2650.8|2644.8|2651.5|2645.5|2648.3|2642.3|42
1737687900000|2025-01-24 03:05:00|2651|2645|2649.5|2643.5|2651.5|2645.5|2648.5|2642.5|48
1737688200000|2025-01-24 03:10:00|2649.3|2643.3|2650|2644|2651|2645|2649|2643|43
1737688500000|2025-01-24 03:15:00|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2648.5|2642.5|37
1737688800000|2025-01-24 03:20:00|2649.5|2643.5|2647.3|2641.3|2649.8|2643.8|2646.3|2640.3|49
1737689100000|2025-01-24 03:25:00|2647.5|2641.5|2649|2640|2650.5|2643.3|2646.5|2640|49
1737689400000|2025-01-24 03:30:00|2649.3|2640.3|2647.8|2641.8|2650|2641.8|2646.5|2640|21
1737689700000|2025-01-24 03:35:00|2648|2642|2648.5|2642.5|2650.3|2644.3|2648|2642|33
1737690000000|2025-01-24 03:40:00|2648|2642|2650|2644|2650|2644|2647.3|2641.3|17
1737690300000|2025-01-24 03:45:00|2650.3|2644.3|2649.5|2643.5|2650.5|2644.5|2649.5|2643.5|7
1737690600000|2025-01-24 03:50:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2648|2642|23
1737690900000|2025-01-24 03:55:00|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|11
1737691200000|2025-01-24 04:00:00|2649|2643|2648.3|2642.3|2649|2643|2648|2642|12
1737691500000|2025-01-24 04:05:00|2648.5|2642.5|2650.3|2644.3|2650.5|2644.5|2648.3|2642.3|18
1737691800000|2025-01-24 04:10:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2650.3|2644.3|19
1737692100000|2025-01-24 04:15:00|2650.5|2644.5|2649.5|2643.5|2650.8|2644.8|2649.5|2643.5|13
1737692400000|2025-01-24 04:20:00|2649.8|2643.8|2649.3|2643.3|2650|2644|2649|2643|13
1737692700000|2025-01-24 04:25:00|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2649.5|2643.5|5
1737693000000|2025-01-24 04:30:00|2650|2644|2650.8|2644.8|2651.3|2645.3|2650|2644|11
1737693300000|2025-01-24 04:35:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2650.3|2644.3|7
1737693600000|2025-01-24 04:40:00|2650.5|2644.5|2652.3|2646.3|2653.5|2647.5|2650.5|2644.5|21
1737693900000|2025-01-24 04:45:00|2652|2646|2652|2646|2652.5|2646.5|2652|2646|7
1737694200000|2025-01-24 04:50:00|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652|2646|6
1737694500000|2025-01-24 04:55:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1737694800000|2025-01-24 05:00:00|2652.5|2646.5|2653.3|2647.3|2653.3|2647.3|2652.3|2646.3|10
1737695100000|2025-01-24 05:05:00|2653.5|2647.5|2655.5|2649.5|2656|2650|2653.3|2647.3|19
1737695400000|2025-01-24 05:10:00|2655.8|2649.8|2655.3|2649.3|2656.8|2650.8|2655|2649|31
1737695700000|2025-01-24 05:15:00|2655|2649|2655|2649|2655.3|2649.3|2654.3|2648.3|11
1737696000000|2025-01-24 05:20:00|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.3|2648.3|9
1737696300000|2025-01-24 05:25:00|2654.5|2648.5|2653.8|2644.8|2654.8|2648.8|2650.5|2644.5|27
1737696600000|2025-01-24 05:30:00|2653.5|2644.5|2654|2648|2655.3|2649.3|2652|2644|31
1737696900000|2025-01-24 05:35:00|2653.8|2647.8|2654.3|2648.3|2655|2649|2652.8|2646.8|56
1737697200000|2025-01-24 05:40:00|2654|2648|2653.5|2647.5|2654.5|2648.5|2653|2647|38
1737697500000|2025-01-24 05:45:00|2653.3|2647.3|2652.8|2646.8|2653.5|2647.5|2652.3|2646.3|41
1737697800000|2025-01-24 05:50:00|2653|2647|2653.5|2647.5|2653.8|2647.8|2652.5|2646.5|38
1737698100000|2025-01-24 05:55:00|2653.8|2647.8|2656.8|2650.8|2657.3|2651.3|2653.8|2647.8|51
1737698400000|2025-01-24 06:00:00|2656.5|2650.5|2656.8|2650.8|2657|2651|2654.8|2648.8|56
1737698700000|2025-01-24 06:05:00|2656.5|2650.5|2660.3|2654.3|2660.8|2654.8|2656.3|2650.3|46
1737699000000|2025-01-24 06:10:00|2659.8|2653.8|2661.8|2655.8|2662.3|2656.3|2658.5|2652.5|63
1737699300000|2025-01-24 06:15:00|2661.5|2655.5|2662.8|2656.8|2662.8|2656.8|2661.3|2655.3|44
1737699600000|2025-01-24 06:20:00|2663|2657|2662|2656|2663|2657|2661|2655|29
1737699900000|2025-01-24 06:25:00|2662.3|2656.3|2657.5|2651.5|2662.3|2656.3|2656.8|2650.8|39
1737700200000|2025-01-24 06:30:00|2657.8|2651.8|2658|2652|2658|2652|2657|2651|42
1737700500000|2025-01-24 06:35:00|2658.3|2652.3|2658.8|2652.8|2659.5|2653.5|2656.5|2650.5|61
1737700800000|2025-01-24 06:40:00|2659.3|2653.3|2657.3|2651.3|2660|2654|2656|2650|115
1737701100000|2025-01-24 06:45:00|2657.5|2651.5|2656.8|2650.8|2657.8|2651.8|2656.3|2650.3|102
1737701400000|2025-01-24 06:50:00|2656.5|2650.5|2657.3|2651.3|2657.5|2651.5|2655.3|2649.3|62
1737701700000|2025-01-24 06:55:00|2657.5|2651.5|2657.8|2648.8|2658.5|2652.5|2654.5|2647|40
1737702000000|2025-01-24 07:00:00|2657.5|2648.5|2658.5|2652.5|2660.3|2654.3|2655.3|2647.8|35
1737702300000|2025-01-24 07:05:00|2658.8|2652.8|2658.3|2652.3|2659.3|2653.3|2657.8|2651.8|23
1737702600000|2025-01-24 07:10:00|2658|2652|2659|2653|2659.8|2653.8|2658|2652|25
1737702900000|2025-01-24 07:15:00|2659.3|2653.3|2660|2654|2662.3|2656.3|2659|2653|30
1737703200000|2025-01-24 07:20:00|2659.8|2653.8|2657.8|2651.8|2660|2654|2656.5|2650.5|29
1737703500000|2025-01-24 07:25:00|2658|2652|2661|2655|2661.3|2655.3|2658|2652|46
1737703800000|2025-01-24 07:30:00|2660.8|2654.8|2660|2654|2661|2655|2659|2653|41
1737704100000|2025-01-24 07:35:00|2659.8|2653.8|2656|2650|2659.8|2653.8|2656|2650|37
1737704400000|2025-01-24 07:40:00|2655.8|2649.8|2656.8|2650.8|2657.5|2651.5|2653.3|2647.3|56
1737704700000|2025-01-24 07:45:00|2657|2651|2656.5|2650.5|2658.5|2652.5|2656.5|2650.5|36
1737705000000|2025-01-24 07:50:00|2656.8|2650.8|2656.8|2650.8|2657.3|2651.3|2656.3|2650.3|40
1737705300000|2025-01-24 07:55:00|2657|2651|2651.5|2645.5|2657|2651|2651.5|2645.5|42
1737705600000|2025-01-24 08:00:00|2651.3|2645.3|2658.8|2652.8|2660.5|2654.5|2651.3|2645.3|115
1737705900000|2025-01-24 08:05:00|2659.8|2653.8|2660.3|2654.3|2663.3|2657.3|2659.8|2653.8|61
1737706200000|2025-01-24 08:10:00|2660|2654|2658.5|2652.5|2661.5|2655.5|2657.5|2651.5|56
1737706500000|2025-01-24 08:15:00|2658.8|2652.8|2658.8|2652.8|2660.3|2654.3|2657.5|2651.5|51
1737706800000|2025-01-24 08:20:00|2659|2653|2657.3|2651.3|2660|2654|2657.3|2651.3|74
1737707100000|2025-01-24 08:25:00|2657.5|2651.5|2647.8|2641.8|2659.5|2653.5|2647.8|2641.8|73
1737707400000|2025-01-24 08:30:00|2648|2642|2656|2650|2657.5|2651.5|2648|2642|94
1737707700000|2025-01-24 08:35:00|2655.8|2649.8|2656.5|2650.5|2658|2652|2655.8|2649.8|42
1737708000000|2025-01-24 08:40:00|2656.8|2650.8|2658.3|2652.3|2658.8|2652.8|2655.8|2649.8|41
1737708300000|2025-01-24 08:45:00|2658.5|2652.5|2658|2652|2659|2653|2657.5|2651.5|20
1737708600000|2025-01-24 08:50:00|2657.8|2651.8|2656|2650|2660.3|2654.3|2656|2650|46
1737708900000|2025-01-24 08:55:00|2655.8|2649.8|2654.8|2648.8|2656.5|2650.5|2654.8|2648.8|13
1737709200000|2025-01-24 09:00:00|2654.5|2648.5|2649|2643|2654.5|2648.5|2647.3|2641.3|125
1737709500000|2025-01-24 09:05:00|2648.8|2642.8|2652|2646|2652|2646|2648.3|2642.3|53
1737709800000|2025-01-24 09:10:00|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2650|2644|26
1737710100000|2025-01-24 09:15:00|2652|2646|2652.5|2646.5|2653|2647|2651.3|2645.3|25
1737710400000|2025-01-24 09:20:00|2652.3|2646.3|2650.8|2644.8|2654.5|2648.5|2650.3|2644.3|51
1737710700000|2025-01-24 09:25:00|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2648.3|2642.3|23
1737711000000|2025-01-24 09:30:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2648.3|2642.3|29
1737711300000|2025-01-24 09:35:00|2649.5|2643.5|2649.8|2643.8|2650|2644|2648.8|2642.8|36
1737711600000|2025-01-24 09:40:00|2650|2644|2649.3|2643.3|2650|2644|2649.3|2643.3|10
1737711900000|2025-01-24 09:45:00|2649|2643|2650.3|2644.3|2650.3|2644.3|2648.8|2642.8|20
1737712200000|2025-01-24 09:50:00|2650|2644|2652.3|2646.3|2652.5|2646.5|2649.5|2643.5|32
1737712500000|2025-01-24 09:55:00|2652.5|2646.5|2651.3|2645.3|2652.8|2646.8|2651.3|2645.3|19
1737712800000|2025-01-24 10:00:00|2651|2645|2649.3|2643.3|2651.8|2645.8|2647.3|2641.3|51
1737713100000|2025-01-24 10:05:00|2649|2643|2646.8|2640.8|2649|2643|2646.5|2640.5|36
1737713400000|2025-01-24 10:10:00|2647|2641|2645.5|2639.5|2647|2641|2644.3|2638.3|55
1737713700000|2025-01-24 10:15:00|2645.3|2639.3|2644.5|2638.5|2646|2640|2644.5|2638.5|14
1737714000000|2025-01-24 10:20:00|2644.8|2638.8|2645.3|2639.3|2645.5|2639.5|2643.3|2637.3|41
1737714300000|2025-01-24 10:25:00|2645.5|2639.5|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|19
1737714600000|2025-01-24 10:30:00|2645|2639|2645.8|2639.8|2646.3|2640.3|2644.5|2638.5|21
1737714900000|2025-01-24 10:35:00|2646|2640|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|22
1737715200000|2025-01-24 10:40:00|2645|2639|2646|2640|2646|2640|2644.8|2638.8|20
1737715500000|2025-01-24 10:45:00|2645.8|2639.8|2648|2642|2648.3|2642.3|2645.5|2639.5|26
1737715800000|2025-01-24 10:50:00|2647.5|2641.5|2646.8|2640.8|2648.3|2642.3|2646.5|2640.5|36
1737716100000|2025-01-24 10:55:00|2646.5|2640.5|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|32
1737716400000|2025-01-24 11:00:00|2645|2639|2645.5|2639.5|2646.3|2640.3|2644.3|2638.3|17
1737716700000|2025-01-24 11:05:00|2645|2639|2645.8|2639.8|2647.5|2641.5|2644|2638|44
1737717000000|2025-01-24 11:10:00|2646|2640|2646.5|2640.5|2646.8|2640.8|2645.8|2639.8|17
1737717300000|2025-01-24 11:15:00|2646.8|2640.8|2644.5|2638.5|2646.8|2640.8|2644.3|2638.3|15
1737717600000|2025-01-24 11:20:00|2644.3|2638.3|2644|2638|2644.8|2638.8|2643.3|2637.3|24
1737717900000|2025-01-24 11:25:00|2643.8|2637.8|2644.8|2638.8|2645|2639|2643.8|2637.8|21
1737718200000|2025-01-24 11:30:00|2644.5|2638.5|2644.3|2638.3|2644.8|2638.8|2644|2638|14
1737718500000|2025-01-24 11:35:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|9
1737718800000|2025-01-24 11:40:00|2644|2638|2644|2638|2644.5|2638.5|2643.8|2637.8|13
1737719100000|2025-01-24 11:45:00|2644.3|2638.3|2646.8|2640.8|2647.5|2641.5|2644|2638|35
1737719400000|2025-01-24 11:50:00|2647|2641|2648|2642|2648.5|2642.5|2646.8|2640.8|37
1737719700000|2025-01-24 11:55:00|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2647|2641|36
1737720000000|2025-01-24 12:00:00|2648.5|2642.5|2647.3|2641.3|2648.5|2642.5|2647|2641|39
1737720300000|2025-01-24 12:05:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|29
1737720600000|2025-01-24 12:10:00|2646.3|2640.3|2644.8|2638.8|2646.5|2640.5|2644|2638|23
1737720900000|2025-01-24 12:15:00|2645|2639|2647.3|2641.3|2647.8|2641.8|2645|2639|22
1737721200000|2025-01-24 12:20:00|2647.5|2641.5|2647|2641|2648.3|2642.3|2646.8|2640.8|21
1737721500000|2025-01-24 12:25:00|2647.3|2641.3|2650.5|2644.5|2650.5|2644.5|2647.3|2641.3|27
1737721800000|2025-01-24 12:30:00|2650.8|2644.8|2650.3|2644.3|2651.3|2645.3|2648.8|2642.8|34
1737722100000|2025-01-24 12:35:00|2650|2644|2648.8|2642.8|2650|2644|2648.8|2642.8|14
1737722400000|2025-01-24 12:40:00|2648.5|2642.5|2649.8|2643.8|2650|2644|2648.5|2642.5|14
1737722700000|2025-01-24 12:45:00|2650|2644|2649.3|2643.3|2650.8|2644.8|2648.8|2642.8|11
1737723000000|2025-01-24 12:50:00|2649.5|2643.5|2649.5|2643.5|2651|2645|2649|2643|30
1737723300000|2025-01-24 12:55:00|2649.8|2643.8|2648.3|2642.3|2651|2645|2647.8|2641.8|70
1737723600000|2025-01-24 13:00:00|2648.5|2642.5|2649.3|2643.3|2650.8|2644.8|2646.8|2640.8|126
1737723900000|2025-01-24 13:05:00|2649.5|2643.5|2648.8|2642.8|2650|2644|2648.3|2642.3|54
1737724200000|2025-01-24 13:10:00|2649|2643|2646.5|2640.5|2649.3|2643.3|2646.3|2640.3|67
1737724500000|2025-01-24 13:15:00|2646.8|2640.8|2647.8|2641.8|2647.8|2641.8|2645.3|2639.3|63
1737724800000|2025-01-24 13:20:00|2648|2642|2646.5|2640.5|2648|2642|2646.5|2640.5|60
1737725100000|2025-01-24 13:25:00|2646.3|2640.3|2645|2639|2646.5|2640.5|2645|2639|39
1737725400000|2025-01-24 13:30:00|2645.3|2639.3|2645.8|2639.8|2646.8|2640.8|2644.8|2638.8|68
1737725700000|2025-01-24 13:35:00|2645.5|2639.5|2646.5|2640.5|2646.5|2640.5|2645|2639|45
1737726000000|2025-01-24 13:40:00|2646.3|2640.3|2646|2640|2646.8|2640.8|2644.5|2638.5|43
1737726300000|2025-01-24 13:45:00|2645.8|2639.8|2646.5|2640.5|2648.3|2642.3|2645.5|2639.5|55
1737726600000|2025-01-24 13:50:00|2646.8|2640.8|2645.5|2639.5|2647.8|2641.8|2644.8|2638.8|96
1737726900000|2025-01-24 13:55:00|2645.8|2639.8|2645.3|2639.3|2648.3|2642.3|2644.8|2638.8|55
1737727200000|2025-01-24 14:00:00|2645|2639|2643|2637|2645.5|2639.5|2642.8|2636.8|86
1737727500000|2025-01-24 14:05:00|2643.3|2637.3|2640.5|2634.5|2644|2638|2639.3|2633.3|84
1737727800000|2025-01-24 14:10:00|2641|2635|2637.3|2631.3|2642.8|2636.8|2636.5|2630.5|70
1737728100000|2025-01-24 14:15:00|2637.5|2631.5|2638|2632|2638.3|2632.3|2636.3|2630.3|75
1737728400000|2025-01-24 14:20:00|2638.3|2632.3|2639.5|2633.5|2639.8|2633.8|2638|2632|83
1737728700000|2025-01-24 14:25:00|2639.8|2633.8|2638.8|2632.8|2642|2636|2638.5|2632.5|58
1737729000000|2025-01-24 14:30:00|2638.5|2632.5|2638.8|2632.8|2640.5|2634.5|2638.3|2632.3|71
1737729300000|2025-01-24 14:35:00|2638.5|2632.5|2636.8|2630.8|2638.8|2632.8|2635.5|2629.5|73
1737729600000|2025-01-24 14:40:00|2636.5|2630.5|2637.3|2631.3|2638.8|2632.8|2634.8|2628.8|79
1737729900000|2025-01-24 14:45:00|2637.5|2631.5|2634.8|2628.8|2639|2633|2633.5|2627.5|113
1737730200000|2025-01-24 14:50:00|2635|2629|2631.5|2625.5|2636|2630|2630.5|2624.5|85
1737730500000|2025-01-24 14:55:00|2631.8|2625.8|2632.5|2626.5|2633.3|2627.3|2630.8|2624.8|86
1737730800000|2025-01-24 15:00:00|2632.3|2626.3|2631.3|2625.3|2632.8|2626.8|2630.8|2624.8|60
1737731100000|2025-01-24 15:05:00|2631.5|2625.5|2632|2626|2632.8|2626.8|2630.5|2624.5|70
1737731400000|2025-01-24 15:10:00|2631.8|2625.8|2634|2628|2634.3|2628.3|2631.3|2625.3|50
1737731700000|2025-01-24 15:15:00|2633.8|2627.8|2633|2627|2633.8|2627.8|2632.3|2626.3|30
1737732000000|2025-01-24 15:20:00|2633.3|2627.3|2633.5|2627.5|2634|2628|2632.3|2626.3|37
1737732300000|2025-01-24 15:25:00|2633.3|2627.3|2634.3|2628.3|2635|2629|2632.3|2626.3|35
1737732600000|2025-01-24 15:30:00|2634.5|2628.5|2633.8|2627.8|2635.3|2629.3|2633.3|2627.3|40
1737732900000|2025-01-24 15:35:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.3|2627.3|15
1737733200000|2025-01-24 15:40:00|2634|2628|2635.5|2629.5|2636|2630|2634|2628|49
1737733500000|2025-01-24 15:45:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2633.8|2627.8|28
1737733800000|2025-01-24 15:50:00|2635.8|2629.8|2638.8|2632.8|2639.5|2633.5|2634.5|2628.5|56
1737734100000|2025-01-24 15:55:00|2638.5|2632.5|2639.5|2633.5|2641|2635|2637.8|2631.8|42
1737734400000|2025-01-24 16:00:00|2639.3|2633.3|2641|2635|2641.8|2635.8|2638.3|2632.3|54
1737734700000|2025-01-24 16:05:00|2640.8|2634.8|2643|2637|2643.8|2637.8|2640.8|2634.8|74
1737735000000|2025-01-24 16:10:00|2643.3|2637.3|2642.3|2636.3|2643.8|2637.8|2641|2635|50
1737735300000|2025-01-24 16:15:00|2642.5|2636.5|2643.3|2637.3|2646.3|2640.3|2641.5|2635.5|99
1737735600000|2025-01-24 16:20:00|2643.5|2637.5|2641|2635|2643.8|2637.8|2639.8|2633.8|85
1737735900000|2025-01-24 16:25:00|2640.8|2634.8|2643.3|2637.3|2646|2640|2640.8|2634.8|119
1737736200000|2025-01-24 16:30:00|2643.5|2637.5|2641.8|2635.8|2644.3|2638.3|2641.5|2635.5|35
1737736500000|2025-01-24 16:35:00|2642|2636|2642.3|2636.3|2644|2638|2642|2636|35
1737736800000|2025-01-24 16:40:00|2642.5|2636.5|2641.8|2635.8|2643.5|2637.5|2641.8|2635.8|31
1737737100000|2025-01-24 16:45:00|2641.5|2635.5|2640.3|2634.3|2642.8|2636.8|2640.3|2634.3|36
1737737400000|2025-01-24 16:50:00|2640.5|2634.5|2639|2633|2641|2635|2637.5|2631.5|36
1737737700000|2025-01-24 16:55:00|2639.3|2633.3|2639|2633|2640.3|2634.3|2639|2633|15
1737738000000|2025-01-24 17:00:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|13
1737738300000|2025-01-24 17:05:00|2638.8|2632.8|2640.5|2634.5|2641|2635|2638.8|2632.8|12
1737738600000|2025-01-24 17:10:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.5|2633.5|9
1737738900000|2025-01-24 17:15:00|2639.5|2633.5|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|3
1737739200000|2025-01-24 17:20:00|2639|2633|2640|2634|2640|2634|2638.8|2632.8|12
1737739500000|2025-01-24 17:25:00|2640.3|2634.3|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|14
1737739800000|2025-01-24 17:30:00|2639.3|2633.3|2639.8|2633.8|2640|2634|2639.3|2633.3|5
1737740100000|2025-01-24 17:35:00|2639.5|2633.5|2638.3|2632.3|2639.5|2633.5|2638.3|2632.3|11
1737740400000|2025-01-24 17:40:00|2638.5|2632.5|2639|2633|2639.3|2633.3|2638.5|2632.5|9
1737740700000|2025-01-24 17:45:00|2638.8|2632.8|2637.8|2631.8|2639.8|2633.8|2637.8|2631.8|17
1737741000000|2025-01-24 17:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|4
1737741300000|2025-01-24 17:55:00|2638|2632|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|8
1737741600000|2025-01-24 18:00:00|2637.4|2631.4|2638.4|2632.4|2638.6|2632.6|2637.1|2631.1|13
1737741900000|2025-01-24 18:05:00|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|7
1737742200000|2025-01-24 18:10:00|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2638.4|2632.4|6
1737742500000|2025-01-24 18:15:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|7
1737742800000|2025-01-24 18:20:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|7
1737743100000|2025-01-24 18:25:00|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1737743400000|2025-01-24 18:30:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1737743700000|2025-01-24 18:35:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1737744000000|2025-01-24 18:40:00|2639.1|2633.1|2641.4|2635.4|2641.6|2635.6|2638.9|2632.9|12
1737744300000|2025-01-24 18:45:00|2641.1|2635.1|2640.6|2634.6|2641.6|2635.6|2640.4|2634.4|17
1737744600000|2025-01-24 18:50:00|2640.4|2634.4|2637.9|2631.9|2640.4|2634.4|2636.1|2630.1|51
1737744900000|2025-01-24 18:55:00|2637.6|2631.6|2640.8|2625.8|2642.8|2631.6|2637.6|2625.3|25
1737939600000|2025-01-27 01:00:00|2631.5|2626|2634|2628|2636.8|2630.8|2631.5|2626|83
1737939900000|2025-01-27 01:05:00|2634.3|2628.3|2636|2630|2637.5|2631.5|2633.8|2627.8|58
1737940200000|2025-01-27 01:10:00|2636.3|2630.3|2637.5|2631.5|2638.5|2632.5|2635.8|2629.8|38
1737940500000|2025-01-27 01:15:00|2637.8|2631.8|2639|2633|2639.8|2633.8|2635.5|2629.5|72
1737940800000|2025-01-27 01:20:00|2639.3|2633.3|2639.5|2633.5|2640.8|2634.8|2639.3|2633.3|49
1737941100000|2025-01-27 01:25:00|2639.8|2633.8|2637|2631|2640|2634|2636.8|2630.8|64
1737941400000|2025-01-27 01:30:00|2637.3|2631.3|2636.5|2630.5|2637.5|2631.5|2634.3|2628.3|57
1737941700000|2025-01-27 01:35:00|2636.3|2630.3|2634.3|2628.3|2636.8|2630.8|2634.3|2628.3|56
1737942000000|2025-01-27 01:40:00|2634|2628|2632.3|2626.3|2634.8|2628.8|2632.3|2626.3|25
1737942300000|2025-01-27 01:45:00|2632.5|2626.5|2633.8|2627.8|2634.3|2628.3|2632.3|2626.3|29
1737942600000|2025-01-27 01:50:00|2633.5|2627.5|2631.8|2625.8|2633.8|2627.8|2631.5|2625.5|28
1737942900000|2025-01-27 01:55:00|2632|2626|2631.5|2625.5|2632.3|2626.3|2631.3|2625.3|23
1737943200000|2025-01-27 02:00:00|2631.8|2625.8|2634.5|2628.5|2635.3|2629.3|2631.8|2625.8|24
1737943500000|2025-01-27 02:05:00|2634.3|2628.3|2634.3|2628.3|2635|2629|2634|2628|22
1737943800000|2025-01-27 02:10:00|2634|2628|2631.5|2625.5|2634|2628|2631.3|2625.3|29
1737944100000|2025-01-27 02:15:00|2631.3|2625.3|2631.5|2625.5|2632.8|2626.8|2631.3|2625.3|18
1737944400000|2025-01-27 02:20:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.8|2625.8|6
1737944700000|2025-01-27 02:25:00|2631.8|2625.8|2632.8|2626.8|2633|2627|2631.8|2625.8|5
1737945000000|2025-01-27 02:30:00|2632.5|2626.5|2632|2626|2634|2628|2631|2625|37
1737945300000|2025-01-27 02:35:00|2632.3|2626.3|2632|2626|2632.8|2626.8|2631.8|2625.8|26
1737945600000|2025-01-27 02:40:00|2631.8|2625.8|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|18
1737945900000|2025-01-27 02:45:00|2631.3|2625.3|2632|2626|2633.5|2627.5|2631.3|2625.3|41
1737946200000|2025-01-27 02:50:00|2632.3|2626.3|2631.5|2625.5|2633.5|2627.5|2631.3|2625.3|24
1737946500000|2025-01-27 02:55:00|2631.8|2625.8|2630|2624|2631.8|2625.8|2630|2624|27
1737946800000|2025-01-27 03:00:00|2629.8|2623.8|2628.5|2622.5|2629.8|2623.8|2628.3|2622.3|35
1737947100000|2025-01-27 03:05:00|2628.8|2622.8|2628.5|2622.5|2629.3|2623.3|2628.3|2622.3|32
1737947400000|2025-01-27 03:10:00|2628.8|2622.8|2629.3|2623.3|2630.3|2624.3|2628.3|2622.3|33
1737947700000|2025-01-27 03:15:00|2629.5|2623.5|2628.8|2622.8|2630.5|2624.5|2628.5|2622.5|51
1737948000000|2025-01-27 03:20:00|2628.5|2622.5|2628.8|2622.8|2629.5|2623.5|2628.5|2622.5|13
1737948300000|2025-01-27 03:25:00|2629.3|2623.3|2631.3|2622.3|2631.5|2624.5|2629|2622.3|18
1737948600000|2025-01-27 03:30:00|2631.8|2622.8|2629.5|2623.5|2632.3|2626.3|2629.5|2622.3|28
1737948900000|2025-01-27 03:35:00|2629.8|2623.8|2630.3|2624.3|2630.5|2624.5|2629|2623|8
1737949200000|2025-01-27 03:40:00|2631.3|2625.3|2631|2625|2631.8|2625.8|2631|2625|16
1737949500000|2025-01-27 03:45:00|2630.8|2624.8|2629.3|2623.3|2630.8|2624.8|2629|2623|10
1737949800000|2025-01-27 03:50:00|2629|2623|2630.3|2624.3|2631.3|2625.3|2628.3|2622.3|20
1737950100000|2025-01-27 03:55:00|2630|2624|2630|2624|2630|2624|2629.8|2623.8|5
1737950400000|2025-01-27 04:00:00|2629.8|2623.8|2629.8|2623.8|2630|2624|2629.8|2623.8|3
1737950700000|2025-01-27 04:05:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|11
1737951000000|2025-01-27 04:10:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1737951600000|2025-01-27 04:20:00|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|4
1737951900000|2025-01-27 04:25:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.8|2623.8|4
1737952200000|2025-01-27 04:30:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1737952500000|2025-01-27 04:35:00|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1737952800000|2025-01-27 04:40:00|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|6
1737953100000|2025-01-27 04:45:00|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|3
1737953400000|2025-01-27 04:50:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1737953700000|2025-01-27 04:55:00|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|4
1737954000000|2025-01-27 05:00:00|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1737954300000|2025-01-27 05:05:00|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1737954600000|2025-01-27 05:10:00|2628.8|2622.8|2622|2616|2628.8|2622.8|2620.8|2614.8|20
1737954900000|2025-01-27 05:15:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|7
1737955200000|2025-01-27 05:20:00|2622.3|2616.3|2623.3|2617.3|2623.8|2617.8|2622.3|2616.3|10
1737955500000|2025-01-27 05:25:00|2623.5|2617.5|2625.3|2616.3|2625.8|2618|2623.5|2616.3|9
1737955800000|2025-01-27 05:30:00|2625|2616|2624|2618|2625|2618.5|2621.3|2613.8|49
1737956100000|2025-01-27 05:35:00|2623.8|2617.8|2626.3|2620.3|2626.3|2620.3|2623.8|2617.8|17
1737956400000|2025-01-27 05:40:00|2626.5|2620.5|2628.5|2622.5|2628.5|2622.5|2626.5|2620.5|28
1737956700000|2025-01-27 05:45:00|2628.8|2622.8|2628.3|2622.3|2630|2624|2628.3|2622.3|25
1737957000000|2025-01-27 05:50:00|2628|2622|2627.3|2621.3|2630|2624|2627.3|2621.3|43
1737957300000|2025-01-27 05:55:00|2627|2621|2630.8|2624.8|2630.8|2624.8|2626.8|2620.8|32
1737957600000|2025-01-27 06:00:00|2631|2625|2631.8|2625.8|2632|2626|2629.5|2623.5|27
1737957900000|2025-01-27 06:05:00|2631.5|2625.5|2631.8|2625.8|2632.8|2626.8|2631.5|2625.5|24
1737958200000|2025-01-27 06:10:00|2632|2626|2632|2626|2632.3|2626.3|2631.3|2625.3|11
1737958500000|2025-01-27 06:15:00|2631.8|2625.8|2631.5|2625.5|2632|2626|2631.3|2625.3|17
1737958800000|2025-01-27 06:20:00|2631.3|2625.3|2628.3|2622.3|2631.3|2625.3|2628.3|2622.3|20
1737959100000|2025-01-27 06:25:00|2628|2622|2629.5|2623.5|2629.8|2623.8|2627.8|2621.8|17
1737959400000|2025-01-27 06:30:00|2629.8|2623.8|2629.3|2623.3|2630.8|2624.8|2627.3|2621.3|40
1737959700000|2025-01-27 06:35:00|2629|2623|2627.8|2621.8|2629.5|2623.5|2627|2621|30
1737960000000|2025-01-27 06:40:00|2628|2622|2627.5|2621.5|2628.3|2622.3|2626|2620|25
1737960300000|2025-01-27 06:45:00|2627.3|2621.3|2626|2620|2627.8|2621.8|2626|2620|29
1737960600000|2025-01-27 06:50:00|2626.3|2620.3|2624.3|2618.3|2627.3|2621.3|2624.3|2618.3|30
1737960900000|2025-01-27 06:55:00|2624.5|2618.5|2626.5|2617.5|2627.3|2620.3|2624.5|2617.5|36
1737961200000|2025-01-27 07:00:00|2627|2618|2624|2618|2627.8|2619.5|2622.5|2616.5|40
1737961500000|2025-01-27 07:05:00|2624.3|2618.3|2619|2613|2624.5|2618.5|2619|2613|34
1737961800000|2025-01-27 07:10:00|2619.3|2613.3|2621.3|2615.3|2621.8|2615.8|2619.3|2613.3|27
1737962100000|2025-01-27 07:15:00|2621.5|2615.5|2616.1|2610.1|2621.8|2615.8|2615.5|2609.5|56
1737962400000|2025-01-27 07:20:00|2616.3|2610.3|2614.8|2608.8|2616.8|2610.8|2613|2607|30
1737962700000|2025-01-27 07:25:00|2615|2609|2616.3|2610.3|2618|2612|2615|2609|46
1737963000000|2025-01-27 07:30:00|2616.5|2610.5|2616.8|2610.8|2618.8|2612.8|2615.3|2609.3|49
1737963300000|2025-01-27 07:35:00|2617|2611|2616|2610|2618.5|2612.5|2615.8|2609.8|39
1737963600000|2025-01-27 07:40:00|2615.8|2609.8|2618.3|2612.3|2618.8|2612.8|2615|2609|30
1737963900000|2025-01-27 07:45:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2616.3|2610.3|29
1737964200000|2025-01-27 07:50:00|2618|2612|2618.8|2612.8|2619.8|2613.8|2617.8|2611.8|27
1737964500000|2025-01-27 07:55:00|2619|2613|2616.8|2610.8|2620|2614|2616.8|2610.8|68
1737964800000|2025-01-27 08:00:00|2617|2611|2620|2614|2621.3|2615.3|2616.8|2610.8|100
1737965100000|2025-01-27 08:05:00|2619.8|2613.8|2616.8|2610.8|2620|2614|2614.5|2608.5|76
1737965400000|2025-01-27 08:10:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2615|2609|65
1737965700000|2025-01-27 08:15:00|2617.5|2611.5|2614.8|2608.8|2617.8|2611.8|2614.8|2608.8|70
1737966000000|2025-01-27 08:20:00|2615|2609|2619|2613|2619|2613|2615|2609|60
1737966300000|2025-01-27 08:25:00|2618.8|2612.8|2618.5|2612.5|2620.3|2614.3|2618.3|2612.3|61
1737966600000|2025-01-27 08:30:00|2618.8|2612.8|2620.5|2614.5|2622|2616|2618.8|2612.8|59
1737966900000|2025-01-27 08:35:00|2620.8|2614.8|2619.5|2613.5|2621.3|2615.3|2619.5|2613.5|50
1737967200000|2025-01-27 08:40:00|2619.8|2613.8|2621.5|2615.5|2621.5|2615.5|2619.8|2613.8|59
1737967500000|2025-01-27 08:45:00|2621.8|2615.8|2622.8|2616.8|2624.5|2618.5|2621.3|2615.3|66
1737967800000|2025-01-27 08:50:00|2623|2617|2626.5|2620.5|2626.5|2620.5|2623|2617|44
1737968100000|2025-01-27 08:55:00|2626.8|2620.8|2626.8|2620.8|2628.5|2622.5|2624.8|2618.8|34
1737968400000|2025-01-27 09:00:00|2627|2621|2626.8|2620.8|2627.3|2621.3|2624.8|2618.8|59
1737968700000|2025-01-27 09:05:00|2627|2621|2628|2622|2629.8|2623.8|2627|2621|58
1737969000000|2025-01-27 09:10:00|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|46
1737969300000|2025-01-27 09:15:00|2629.5|2623.5|2627.5|2621.5|2629.8|2623.8|2626.5|2620.5|40
1737969600000|2025-01-27 09:20:00|2627.3|2621.3|2627.8|2621.8|2628.8|2622.8|2627|2621|38
1737969900000|2025-01-27 09:25:00|2627.5|2621.5|2628.3|2622.3|2628.8|2622.8|2627|2621|43
1737970200000|2025-01-27 09:30:00|2628.5|2622.5|2628|2622|2629.8|2623.8|2627.8|2621.8|35
1737970500000|2025-01-27 09:35:00|2627.8|2621.8|2628|2622|2629.3|2623.3|2627.8|2621.8|52
1737970800000|2025-01-27 09:40:00|2627.8|2621.8|2627|2621|2628.5|2622.5|2626.3|2620.3|48
1737971100000|2025-01-27 09:45:00|2626.8|2620.8|2623|2617|2626.8|2620.8|2621.3|2615.3|79
1737971400000|2025-01-27 09:50:00|2623.3|2617.3|2626.3|2620.3|2627|2621|2623.3|2617.3|46
1737971700000|2025-01-27 09:55:00|2626|2620|2625.3|2619.3|2626.5|2620.5|2624.8|2618.8|40
1737972000000|2025-01-27 10:00:00|2625|2619|2626.8|2620.8|2626.8|2620.8|2624.5|2618.5|61
1737972300000|2025-01-27 10:05:00|2626.5|2620.5|2627|2621|2628|2622|2626.5|2620.5|24
1737972600000|2025-01-27 10:10:00|2626.8|2620.8|2625.5|2619.5|2627|2621|2625.3|2619.3|39
1737972900000|2025-01-27 10:15:00|2625.8|2619.8|2623.8|2617.8|2625.8|2619.8|2623.8|2617.8|45
1737973200000|2025-01-27 10:20:00|2623.5|2617.5|2623.3|2617.3|2625.3|2619.3|2623|2617|38
1737973500000|2025-01-27 10:25:00|2623|2617|2623.5|2617.5|2624.8|2618.8|2623|2617|33
1737973800000|2025-01-27 10:30:00|2623.3|2617.3|2626.3|2620.3|2626.8|2620.8|2623.3|2617.3|39
1737974100000|2025-01-27 10:35:00|2626|2620|2627|2621|2627.5|2621.5|2626|2620|24
1737974400000|2025-01-27 10:40:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2626|2620|21
1737974700000|2025-01-27 10:45:00|2626.8|2620.8|2626|2620|2626.8|2620.8|2625|2619|32
1737975000000|2025-01-27 10:50:00|2626.3|2620.3|2626|2620|2626.8|2620.8|2625|2619|29
1737975300000|2025-01-27 10:55:00|2625.8|2619.8|2625.5|2619.5|2626.3|2620.3|2624.5|2618.5|41
1737975600000|2025-01-27 11:00:00|2625.3|2619.3|2626|2620|2626.5|2620.5|2624.8|2618.8|28
1737975900000|2025-01-27 11:05:00|2626.3|2620.3|2626.5|2620.5|2627.3|2621.3|2625.8|2619.8|40
1737976200000|2025-01-27 11:10:00|2626.3|2620.3|2625.5|2619.5|2627.3|2621.3|2625.5|2619.5|25
1737976500000|2025-01-27 11:15:00|2625.8|2619.8|2625.3|2619.3|2626.3|2620.3|2625|2619|30
1737976800000|2025-01-27 11:20:00|2625.5|2619.5|2626|2620|2626.8|2620.8|2625.5|2619.5|32
1737977100000|2025-01-27 11:25:00|2626.3|2620.3|2628.3|2622.3|2628.3|2622.3|2625.8|2619.8|33
1737977400000|2025-01-27 11:30:00|2628.5|2622.5|2628.8|2622.8|2629.3|2623.3|2628.3|2622.3|17
1737977700000|2025-01-27 11:35:00|2629|2623|2629.3|2623.3|2630|2624|2628.5|2622.5|26
1737978000000|2025-01-27 11:40:00|2629.5|2623.5|2627.8|2621.8|2629.8|2623.8|2627.8|2621.8|25
1737978300000|2025-01-27 11:45:00|2628|2622|2627.5|2621.5|2628.8|2622.8|2626|2620|46
1737978600000|2025-01-27 11:50:00|2627.3|2621.3|2628.8|2622.8|2629|2623|2627.3|2621.3|31
1737978900000|2025-01-27 11:55:00|2628.5|2622.5|2627.8|2621.8|2628.5|2622.5|2627.5|2621.5|14
1737979200000|2025-01-27 12:00:00|2628|2622|2628.3|2622.3|2630.5|2624.5|2628|2622|52
1737979500000|2025-01-27 12:05:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|18
1737979800000|2025-01-27 12:10:00|2628.3|2622.3|2628.8|2622.8|2629.3|2623.3|2628|2622|22
1737980100000|2025-01-27 12:15:00|2628.5|2622.5|2626.3|2620.3|2628.5|2622.5|2626.3|2620.3|41
1737980400000|2025-01-27 12:20:00|2626|2620|2627|2621|2627.5|2621.5|2626|2620|35
1737980700000|2025-01-27 12:25:00|2626.8|2620.8|2626.8|2620.8|2628.5|2622.5|2626.5|2620.5|49
1737981000000|2025-01-27 12:30:00|2626.5|2620.5|2625.5|2619.5|2626.8|2620.8|2624.8|2618.8|66
1737981300000|2025-01-27 12:35:00|2625.3|2619.3|2624.8|2618.8|2626.5|2620.5|2624.5|2618.5|50
1737981600000|2025-01-27 12:40:00|2624.5|2618.5|2626.8|2620.8|2627.3|2621.3|2624.5|2618.5|29
1737981900000|2025-01-27 12:45:00|2626.5|2620.5|2625.3|2619.3|2626.5|2620.5|2624.5|2618.5|47
1737982200000|2025-01-27 12:50:00|2625|2619|2625.3|2619.3|2625.5|2619.5|2624|2618|37
1737982500000|2025-01-27 12:55:00|2625.5|2619.5|2624.3|2618.3|2626.3|2620.3|2623.8|2617.8|76
1737982800000|2025-01-27 13:00:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|28
1737983100000|2025-01-27 13:05:00|2624.5|2618.5|2623.5|2617.5|2624.8|2618.8|2622.3|2616.3|40
1737983400000|2025-01-27 13:10:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|16
1737983700000|2025-01-27 13:15:00|2624|2618|2624.3|2618.3|2625.8|2619.8|2624|2618|26
1737984000000|2025-01-27 13:20:00|2624|2618|2621.8|2615.8|2624.5|2618.5|2621.5|2615.5|31
1737984300000|2025-01-27 13:25:00|2621.5|2615.5|2623|2617|2623|2617|2621.3|2615.3|20
1737984600000|2025-01-27 13:30:00|2622.8|2616.8|2623.3|2617.3|2624.3|2618.3|2622.8|2616.8|21
1737984900000|2025-01-27 13:35:00|2623.5|2617.5|2625|2619|2625.5|2619.5|2623.5|2617.5|39
1737985200000|2025-01-27 13:40:00|2625.3|2619.3|2622.5|2616.5|2625.5|2619.5|2622.3|2616.3|39
1737985500000|2025-01-27 13:45:00|2622.3|2616.3|2620.8|2614.8|2622.5|2616.5|2620.5|2614.5|48
1737985800000|2025-01-27 13:50:00|2621|2615|2620.3|2614.3|2622.5|2616.5|2619.8|2613.8|31
1737986100000|2025-01-27 13:55:00|2620|2614|2621.3|2615.3|2621.5|2615.5|2620|2614|13
1737986400000|2025-01-27 14:00:00|2621|2615|2617|2611|2621|2615|2617|2611|45
1737986700000|2025-01-27 14:05:00|2617.3|2611.3|2617|2611|2619.8|2613.8|2616.8|2610.8|50
1737987000000|2025-01-27 14:10:00|2617.3|2611.3|2617.3|2611.3|2618|2612|2616.5|2610.5|29
1737987300000|2025-01-27 14:15:00|2617|2611|2613.5|2607.5|2617|2611|2613|2607|42
1737987600000|2025-01-27 14:20:00|2613.8|2607.8|2612.8|2606.8|2615.5|2609.5|2612.5|2606.5|55
1737987900000|2025-01-27 14:25:00|2613|2607|2611.8|2605.8|2613.3|2607.3|2610.3|2604.3|60
1737988200000|2025-01-27 14:30:00|2612|2606|2609.8|2603.8|2613.3|2607.3|2607.8|2601.8|99
1737988500000|2025-01-27 14:35:00|2609.5|2603.5|2605.8|2599.8|2611|2605|2604.8|2598.8|86
1737988800000|2025-01-27 14:40:00|2606|2600|2608.5|2602.5|2610.8|2604.8|2605.5|2599.5|65
1737989100000|2025-01-27 14:45:00|2608.8|2602.8|2607.8|2601.8|2609.5|2603.5|2607.3|2601.3|95
1737989400000|2025-01-27 14:50:00|2607.5|2601.5|2607.8|2601.8|2609.3|2603.3|2607.3|2601.3|75
1737989700000|2025-01-27 14:55:00|2607.5|2601.5|2606.3|2600.3|2607.8|2601.8|2605.8|2599.8|39
1737990000000|2025-01-27 15:00:00|2606.8|2600.8|2604.8|2598.8|2607.3|2601.3|2604.5|2598.5|49
1737990300000|2025-01-27 15:05:00|2604.5|2598.5|2603.5|2597.5|2605|2599|2603.5|2597.5|64
1737990600000|2025-01-27 15:10:00|2603.3|2597.3|2606|2600|2606.8|2600.8|2603|2597|59
1737990900000|2025-01-27 15:15:00|2605.8|2599.8|2605.8|2599.8|2607.5|2601.5|2605|2599|44
1737991200000|2025-01-27 15:20:00|2606|2600|2605.8|2599.8|2607.3|2601.3|2605.3|2599.3|36
1737991500000|2025-01-27 15:25:00|2606.3|2600.3|2604.8|2598.8|2606.5|2600.5|2604.3|2598.3|15
1737991800000|2025-01-27 15:30:00|2604.5|2598.5|2604.8|2598.8|2605.5|2599.5|2603|2597|61
1737992100000|2025-01-27 15:35:00|2604.5|2598.5|2601.3|2595.3|2604.5|2598.5|2599.3|2593.3|59
1737992400000|2025-01-27 15:40:00|2601|2595|2595.5|2589.5|2601.3|2595.3|2594.8|2588.8|114
1737992700000|2025-01-27 15:45:00|2595.8|2589.8|2599.3|2593.3|2599.3|2593.3|2595.5|2589.5|58
1737993000000|2025-01-27 15:50:00|2599.5|2593.5|2599.3|2593.3|2600.5|2594.5|2597.5|2591.5|45
1737993300000|2025-01-27 15:55:00|2599|2593|2596.8|2590.8|2599|2593|2596.5|2590.5|49
1737993600000|2025-01-27 16:00:00|2597.3|2591.3|2601.8|2595.8|2603.3|2597.3|2596.5|2590.5|90
1737993900000|2025-01-27 16:05:00|2601.5|2595.5|2604|2598|2604.5|2598.5|2601.3|2595.3|64
1737994200000|2025-01-27 16:10:00|2603.8|2597.8|2605.3|2599.3|2605.3|2599.3|2603.5|2597.5|36
1737994500000|2025-01-27 16:15:00|2604.8|2598.8|2601|2595|2604.8|2598.8|2600.3|2594.3|59
1737994800000|2025-01-27 16:20:00|2600.8|2594.8|2600|2594|2601.5|2595.5|2599.3|2593.3|46
1737995100000|2025-01-27 16:25:00|2600.3|2594.3|2606.3|2600.3|2607.8|2601.8|2600.3|2594.3|107
1737995400000|2025-01-27 16:30:00|2606.8|2600.8|2604.3|2598.3|2606.8|2600.8|2603.5|2597.5|35
1737995700000|2025-01-27 16:35:00|2604.5|2598.5|2603.8|2597.8|2606.8|2600.8|2603.8|2597.8|56
1737996000000|2025-01-27 16:40:00|2604|2598|2604.3|2598.3|2605.3|2599.3|2604|2598|26
1737996300000|2025-01-27 16:45:00|2604.5|2598.5|2604.3|2598.3|2605.8|2599.8|2604|2598|35
1737996600000|2025-01-27 16:50:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604|2598|12
1737996900000|2025-01-27 16:55:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2603.8|2597.8|15
1737997200000|2025-01-27 17:00:00|2604.3|2598.3|2605.3|2599.3|2605.5|2599.5|2604.3|2598.3|11
1737997500000|2025-01-27 17:05:00|2605|2599|2605.5|2599.5|2605.5|2599.5|2604.8|2598.8|5
1737997800000|2025-01-27 17:10:00|2605.3|2599.3|2603.3|2597.3|2605.3|2599.3|2603.3|2597.3|12
1737998100000|2025-01-27 17:15:00|2603.5|2597.5|2603.5|2597.5|2604|2598|2603.5|2597.5|12
1737998400000|2025-01-27 17:20:00|2603.8|2597.8|2605.3|2599.3|2605.3|2599.3|2603.8|2597.8|15
1737998700000|2025-01-27 17:25:00|2605.5|2599.5|2605|2599|2605.5|2599.5|2605|2599|5
1737999000000|2025-01-27 17:30:00|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605|2599|5
1737999300000|2025-01-27 17:35:00|2605.5|2599.5|2605.8|2599.8|2606|2600|2605.5|2599.5|6
1737999600000|2025-01-27 17:40:00|2605.5|2599.5|2605.8|2599.8|2606|2600|2604.8|2598.8|13
1737999900000|2025-01-27 17:45:00|2606|2600|2607.5|2601.5|2607.5|2601.5|2606|2600|12
1738000200000|2025-01-27 17:50:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|5
1738000500000|2025-01-27 17:55:00|2607.1|2601.1|2607.4|2601.4|2607.9|2601.9|2606.9|2600.9|5
1738000800000|2025-01-27 18:00:00|2607.1|2601.1|2607.9|2601.9|2608.1|2602.1|2606.9|2600.9|29
1738001100000|2025-01-27 18:05:00|2608.1|2602.1|2611.6|2605.6|2611.6|2605.6|2608.1|2602.1|36
1738001400000|2025-01-27 18:10:00|2611.4|2605.4|2611.6|2605.6|2613.1|2607.1|2611.1|2605.1|27
1738001700000|2025-01-27 18:15:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|7
1738002000000|2025-01-27 18:20:00|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2611.9|2605.9|7
1738002300000|2025-01-27 18:25:00|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|3
1738002600000|2025-01-27 18:30:00|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2611.6|2605.6|11
1738002900000|2025-01-27 18:35:00|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2610.4|2604.4|13
1738003200000|2025-01-27 18:40:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|11
1738003500000|2025-01-27 18:45:00|2611.9|2605.9|2610.4|2604.4|2611.9|2605.9|2610.1|2604.1|13
1738003800000|2025-01-27 18:50:00|2610.1|2604.1|2610.9|2604.9|2611.4|2605.4|2609.4|2603.4|30
1738004100000|2025-01-27 18:55:00|2611.4|2605.4|2616.5|2601.5|2616.5|2605.4|2610.6|2600.3|6
1738026000000|2025-01-28 01:00:00|2607.5|2601.8|2604.5|2598.5|2608.5|2602.5|2604|2598|74
1738026300000|2025-01-28 01:05:00|2605|2599|2604.3|2598.3|2605.8|2599.8|2603.5|2597.5|35
1738026600000|2025-01-28 01:10:00|2604.5|2598.5|2606.5|2600.5|2606.5|2600.5|2604.5|2598.5|29
1738026900000|2025-01-28 01:15:00|2607|2601|2608.8|2602.8|2609.3|2603.3|2606.8|2600.8|29
1738027200000|2025-01-28 01:20:00|2609|2603|2610.3|2604.3|2610.3|2604.3|2607.5|2601.5|22
1738027500000|2025-01-28 01:25:00|2610.5|2604.5|2611.3|2605.3|2611.5|2605.5|2610.3|2604.3|22
1738027800000|2025-01-28 01:30:00|2611|2605|2608.5|2602.5|2611|2605|2607.8|2601.8|22
1738028100000|2025-01-28 01:35:00|2608.8|2602.8|2607.8|2601.8|2609.8|2603.8|2606.8|2600.8|20
1738028400000|2025-01-28 01:40:00|2607.5|2601.5|2607|2601|2607.8|2601.8|2606.5|2600.5|17
1738028700000|2025-01-28 01:45:00|2606.8|2600.8|2607.5|2601.5|2607.5|2601.5|2606.3|2600.3|20
1738029000000|2025-01-28 01:50:00|2607.3|2601.3|2608|2602|2608|2602|2607.3|2601.3|18
1738029300000|2025-01-28 01:55:00|2608.3|2602.3|2603.3|2597.3|2608.3|2602.3|2602.8|2596.8|68
1738029600000|2025-01-28 02:00:00|2603|2597|2603.8|2597.8|2604.3|2598.3|2602.3|2596.3|58
1738029900000|2025-01-28 02:05:00|2603.5|2597.5|2604.8|2598.8|2604.8|2598.8|2602.8|2596.8|21
1738030200000|2025-01-28 02:10:00|2604.5|2598.5|2603.3|2597.3|2604.8|2598.8|2602.8|2596.8|19
1738030500000|2025-01-28 02:15:00|2602.8|2596.8|2602.5|2596.5|2603|2597|2602.3|2596.3|17
1738030800000|2025-01-28 02:20:00|2602.8|2596.8|2602.5|2596.5|2603|2597|2602.3|2596.3|13
1738031100000|2025-01-28 02:25:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602|2596|15
1738031400000|2025-01-28 02:30:00|2602|2596|2602|2596|2602.5|2596.5|2601.5|2595.5|17
1738031700000|2025-01-28 02:35:00|2601.8|2595.8|2601.5|2595.5|2602.3|2596.3|2600.8|2594.8|18
1738032000000|2025-01-28 02:40:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|5
1738032300000|2025-01-28 02:45:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|6
1738032600000|2025-01-28 02:50:00|2601|2595|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|8
1738032900000|2025-01-28 02:55:00|2601.5|2595.5|2600|2594|2601.5|2595.5|2600|2594|18
1738033200000|2025-01-28 03:00:00|2599.8|2593.8|2600.5|2594.5|2601.8|2595.8|2599.8|2593.8|20
1738033500000|2025-01-28 03:05:00|2600.8|2594.8|2600|2594|2601|2595|2599|2593|16
1738033800000|2025-01-28 03:10:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|16
1738034100000|2025-01-28 03:15:00|2600.3|2594.3|2598.5|2592.5|2600.5|2594.5|2598.5|2592.5|12
1738034400000|2025-01-28 03:20:00|2598.3|2592.3|2598|2592|2598.5|2592.5|2598|2592|6
1738034700000|2025-01-28 03:25:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.5|2591.5|7
1738035000000|2025-01-28 03:30:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.8|2591.8|12
1738035300000|2025-01-28 03:35:00|2598.3|2592.3|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|10
1738035600000|2025-01-28 03:40:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.5|2590.5|6
1738035900000|2025-01-28 03:45:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|3
1738036200000|2025-01-28 03:50:00|2596.5|2590.5|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|3
1738036500000|2025-01-28 03:55:00|2596|2590|2595.5|2589.5|2596|2590|2595.5|2589.5|10
1738036800000|2025-01-28 04:00:00|2595.8|2589.8|2595|2589|2595.8|2589.8|2594|2588|16
1738037100000|2025-01-28 04:05:00|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2595|2589|23
1738037400000|2025-01-28 04:10:00|2595|2589|2595.3|2589.3|2595.5|2589.5|2595|2589|14
1738037700000|2025-01-28 04:15:00|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|17
1738038000000|2025-01-28 04:20:00|2595.3|2589.3|2595.8|2589.8|2596|2590|2595|2589|17
1738038300000|2025-01-28 04:25:00|2595.5|2589.5|2596|2590|2596.5|2590.5|2595.5|2589.5|17
1738038600000|2025-01-28 04:30:00|2596.3|2590.3|2596|2590|2596.8|2590.8|2596|2590|10
1738038900000|2025-01-28 04:35:00|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2595.3|2589.3|12
1738039200000|2025-01-28 04:40:00|2595.5|2589.5|2596|2590|2596.3|2590.3|2595.5|2589.5|4
1738039500000|2025-01-28 04:45:00|2595.8|2589.8|2596.5|2590.5|2596.5|2590.5|2595.3|2589.3|10
1738039800000|2025-01-28 04:50:00|2596.3|2590.3|2598|2592|2598|2592|2596.3|2590.3|21
1738040100000|2025-01-28 04:55:00|2597.8|2591.8|2598.8|2592.8|2599|2593|2597.8|2591.8|19
1738040400000|2025-01-28 05:00:00|2599|2593|2599|2593|2599.8|2593.8|2598.8|2592.8|15
1738040700000|2025-01-28 05:05:00|2599.3|2593.3|2598.8|2592.8|2599.5|2593.5|2598|2592|33
1738041000000|2025-01-28 05:10:00|2598.5|2592.5|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|7
1738041300000|2025-01-28 05:15:00|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1738041600000|2025-01-28 05:20:00|2598.8|2592.8|2599|2593|2600.3|2594.3|2598.3|2592.3|15
1738041900000|2025-01-28 05:25:00|2599.3|2593.3|2600|2594|2601.3|2595.3|2599|2593|22
1738042200000|2025-01-28 05:30:00|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2599|2593|15
1738042500000|2025-01-28 05:35:00|2600|2594|2599|2593|2600|2594|2598.8|2592.8|21
1738042800000|2025-01-28 05:40:00|2599.3|2593.3|2599.3|2593.3|2599.5|2593.5|2598.8|2592.8|15
1738043100000|2025-01-28 05:45:00|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2598.3|2592.3|9
1738043400000|2025-01-28 05:50:00|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|6
1738043700000|2025-01-28 05:55:00|2598.3|2592.3|2597.3|2591.3|2598.3|2592.3|2597.3|2591.3|13
1738044000000|2025-01-28 06:00:00|2597|2591|2598|2592|2598|2592|2596.8|2590.8|18
1738044300000|2025-01-28 06:05:00|2598.3|2592.3|2598.5|2592.5|2599|2593|2597.5|2591.5|22
1738044600000|2025-01-28 06:10:00|2598.8|2592.8|2599|2593|2599|2593|2598.5|2592.5|10
1738044900000|2025-01-28 06:15:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2598.5|2592.5|14
1738045200000|2025-01-28 06:20:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|4
1738045500000|2025-01-28 06:25:00|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.5|2592.5|5
1738045800000|2025-01-28 06:30:00|2598.5|2592.5|2598.3|2592.3|2599|2593|2598|2592|10
1738046100000|2025-01-28 06:35:00|2598|2592|2596.5|2590.5|2598|2592|2596.5|2590.5|15
1738046400000|2025-01-28 06:40:00|2596.8|2590.8|2596.5|2590.5|2597|2591|2596.5|2590.5|8
1738046700000|2025-01-28 06:45:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|3
1738047000000|2025-01-28 06:50:00|2596.5|2590.5|2597|2591|2597.5|2591.5|2596.5|2590.5|15
1738047300000|2025-01-28 06:55:00|2596.8|2590.8|2595.8|2589.8|2597|2591|2595.8|2589.8|13
1738047600000|2025-01-28 07:00:00|2595.5|2589.5|2595|2589|2595.8|2589.8|2594.3|2588.3|27
1738047900000|2025-01-28 07:05:00|2595.3|2589.3|2597|2591|2597|2591|2595.3|2589.3|31
1738048200000|2025-01-28 07:10:00|2596.8|2590.8|2597|2591|2598.5|2592.5|2596.8|2590.8|19
1738048500000|2025-01-28 07:15:00|2596.8|2590.8|2594|2588|2596.8|2590.8|2593.5|2587.5|27
1738048800000|2025-01-28 07:20:00|2594.3|2588.3|2595.3|2589.3|2595.8|2589.8|2593.5|2587.5|19
1738049100000|2025-01-28 07:25:00|2595|2589|2594|2588|2595|2589|2593.5|2587.5|14
1738049400000|2025-01-28 07:30:00|2593.8|2587.8|2593.5|2587.5|2594.3|2588.3|2593.3|2587.3|32
1738049700000|2025-01-28 07:35:00|2593.3|2587.3|2594.3|2588.3|2594.3|2588.3|2593.3|2587.3|24
1738050000000|2025-01-28 07:40:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|6
1738050300000|2025-01-28 07:45:00|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|5
1738050600000|2025-01-28 07:50:00|2593|2587|2591.3|2585.3|2593.3|2587.3|2589.8|2583.8|38
1738050900000|2025-01-28 07:55:00|2591.5|2585.5|2592.8|2586.8|2593.5|2587.5|2591.5|2585.5|25
1738051200000|2025-01-28 08:00:00|2592.5|2586.5|2592.8|2586.8|2593.8|2587.8|2591|2585|56
1738051500000|2025-01-28 08:05:00|2592.5|2586.5|2591.3|2585.3|2593|2587|2591.3|2585.3|21
1738051800000|2025-01-28 08:10:00|2591.8|2585.8|2588.5|2582.5|2591.8|2585.8|2588.5|2582.5|31
1738052100000|2025-01-28 08:15:00|2588.8|2582.8|2589.8|2583.8|2591|2585|2588.8|2582.8|33
1738052400000|2025-01-28 08:20:00|2589.5|2583.5|2588.8|2582.8|2590.3|2584.3|2588.5|2582.5|20
1738052700000|2025-01-28 08:25:00|2589|2583|2587.3|2581.3|2590.3|2584.3|2587.3|2581.3|26
1738053000000|2025-01-28 08:30:00|2587|2581|2589.3|2583.3|2589.8|2583.8|2586.8|2580.8|24
1738053300000|2025-01-28 08:35:00|2589|2583|2588.3|2582.3|2589|2583|2586.8|2580.8|45
1738053600000|2025-01-28 08:40:00|2588.5|2582.5|2589.3|2583.3|2590.3|2584.3|2587.8|2581.8|28
1738053900000|2025-01-28 08:45:00|2589.5|2583.5|2588|2582|2589.8|2583.8|2587.8|2581.8|15
1738054200000|2025-01-28 08:50:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.3|2581.3|19
1738054500000|2025-01-28 08:55:00|2588|2582|2589.3|2583.3|2589.3|2583.3|2587.3|2581.3|51
1738054800000|2025-01-28 09:00:00|2589|2583|2586.5|2580.5|2589.3|2583.3|2586|2580|71
1738055100000|2025-01-28 09:05:00|2586.3|2580.3|2587.3|2581.3|2587.5|2581.5|2586|2580|47
1738055400000|2025-01-28 09:10:00|2587|2581|2586.8|2580.8|2587.5|2581.5|2585.8|2579.8|43
1738055700000|2025-01-28 09:15:00|2586.5|2580.5|2586.5|2580.5|2587.3|2581.3|2586.3|2580.3|26
1738056000000|2025-01-28 09:20:00|2586.3|2580.3|2586|2580|2586.8|2580.8|2586|2580|10
1738056300000|2025-01-28 09:25:00|2586.3|2580.3|2586.3|2580.3|2586.8|2580.8|2586|2580|15
1738056600000|2025-01-28 09:30:00|2586.8|2580.8|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|16
1738056900000|2025-01-28 09:35:00|2587|2581|2587.3|2581.3|2588.3|2582.3|2586.8|2580.8|24
1738057200000|2025-01-28 09:40:00|2587.5|2581.5|2588.5|2582.5|2589.8|2583.8|2587.5|2581.5|36
1738057500000|2025-01-28 09:45:00|2588.3|2582.3|2588|2582|2589|2583|2587.8|2581.8|18
1738057800000|2025-01-28 09:50:00|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.3|2581.3|15
1738058100000|2025-01-28 09:55:00|2588.5|2582.5|2590|2584|2590.3|2584.3|2588.5|2582.5|16
1738058400000|2025-01-28 10:00:00|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2589.5|2583.5|28
1738058700000|2025-01-28 10:05:00|2590.5|2584.5|2591.8|2585.8|2592|2586|2590.5|2584.5|20
1738059000000|2025-01-28 10:10:00|2591.5|2585.5|2590.3|2584.3|2591.5|2585.5|2590|2584|23
1738059300000|2025-01-28 10:15:00|2590.5|2584.5|2589.5|2583.5|2590.8|2584.8|2589.5|2583.5|15
1738059600000|2025-01-28 10:20:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|8
1738059900000|2025-01-28 10:25:00|2589.5|2583.5|2589.3|2583.3|2590.3|2584.3|2589.3|2583.3|8
1738060200000|2025-01-28 10:30:00|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.3|2583.3|8
1738060500000|2025-01-28 10:35:00|2590|2584|2590.3|2584.3|2591.3|2585.3|2590|2584|12
1738060800000|2025-01-28 10:40:00|2590.5|2584.5|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|6
1738061100000|2025-01-28 10:45:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|14
1738061400000|2025-01-28 10:50:00|2590.5|2584.5|2589.8|2583.8|2590.8|2584.8|2589.8|2583.8|18
1738061700000|2025-01-28 10:55:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|14
1738062000000|2025-01-28 11:00:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589|2583|13
1738062300000|2025-01-28 11:05:00|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|4
1738062600000|2025-01-28 11:10:00|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589|2583|6
1738062900000|2025-01-28 11:15:00|2589|2583|2588.8|2582.8|2589.3|2583.3|2588|2582|7
1738063200000|2025-01-28 11:20:00|2588.5|2582.5|2588.5|2582.5|2588.8|2582.8|2588.3|2582.3|7
1738063500000|2025-01-28 11:25:00|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588|2582|8
1738063800000|2025-01-28 11:30:00|2588.5|2582.5|2589.3|2583.3|2589.3|2583.3|2588.5|2582.5|9
1738064100000|2025-01-28 11:35:00|2589|2583|2586.8|2580.8|2589|2583|2586.8|2580.8|20
1738064400000|2025-01-28 11:40:00|2587|2581|2587.3|2581.3|2587.8|2581.8|2586.5|2580.5|25
1738064700000|2025-01-28 11:45:00|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|4
1738065000000|2025-01-28 11:50:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|8
1738065300000|2025-01-28 11:55:00|2587.5|2581.5|2588.8|2582.8|2589.3|2583.3|2587.5|2581.5|20
1738065600000|2025-01-28 12:00:00|2589|2583|2588|2582|2589.3|2583.3|2588|2582|22
1738065900000|2025-01-28 12:05:00|2588.3|2582.3|2589|2583|2589.3|2583.3|2588.3|2582.3|14
1738066200000|2025-01-28 12:10:00|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|15
1738066500000|2025-01-28 12:15:00|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588|2582|5
1738066800000|2025-01-28 12:20:00|2589|2583|2589|2583|2589.3|2583.3|2588.5|2582.5|15
1738067100000|2025-01-28 12:25:00|2589.3|2583.3|2591.5|2585.5|2591.8|2585.8|2589|2583|24
1738067400000|2025-01-28 12:30:00|2591.3|2585.3|2589.8|2583.8|2591.8|2585.8|2589|2583|39
1738067700000|2025-01-28 12:35:00|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2588.3|2582.3|38
1738068000000|2025-01-28 12:40:00|2589.8|2583.8|2589.8|2583.8|2590.8|2584.8|2588.8|2582.8|38
1738068300000|2025-01-28 12:45:00|2589.5|2583.5|2589.5|2583.5|2590|2584|2589.3|2583.3|11
1738068600000|2025-01-28 12:50:00|2589.8|2583.8|2589|2583|2591|2585|2588.8|2582.8|30
1738068900000|2025-01-28 12:55:00|2589.3|2583.3|2584.8|2578.8|2589.3|2583.3|2584.8|2578.8|61
1738069200000|2025-01-28 13:00:00|2585|2579|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|30
1738069500000|2025-01-28 13:05:00|2584.5|2578.5|2585|2579|2585.8|2579.8|2584.3|2578.3|35
1738069800000|2025-01-28 13:10:00|2584.8|2578.8|2586|2580|2586.3|2580.3|2584.8|2578.8|51
1738070100000|2025-01-28 13:15:00|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2584.5|2578.5|32
1738070400000|2025-01-28 13:20:00|2586|2580|2585.5|2579.5|2586.8|2580.8|2585.3|2579.3|44
1738070700000|2025-01-28 13:25:00|2585.3|2579.3|2581.8|2575.8|2585.3|2579.3|2581.5|2575.5|34
1738071000000|2025-01-28 13:30:00|2582|2576|2580|2574|2582|2576|2579.3|2573.3|59
1738071300000|2025-01-28 13:35:00|2579.8|2573.8|2580.3|2574.3|2580.5|2574.5|2579.3|2573.3|27
1738071600000|2025-01-28 13:40:00|2580|2574|2579.5|2573.5|2581.8|2575.8|2579.3|2573.3|31
1738071900000|2025-01-28 13:45:00|2579.8|2573.8|2579|2573|2580|2574|2579|2573|22
1738072200000|2025-01-28 13:50:00|2579.3|2573.3|2580.5|2574.5|2581.5|2575.5|2578.8|2572.8|56
1738072500000|2025-01-28 13:55:00|2580.3|2574.3|2583.8|2577.8|2583.8|2577.8|2580|2574|56
1738072800000|2025-01-28 14:00:00|2583.5|2577.5|2584|2578|2584.5|2578.5|2583|2577|45
1738073100000|2025-01-28 14:05:00|2583.8|2577.8|2585|2579|2586.8|2580.8|2583.8|2577.8|51
1738073400000|2025-01-28 14:10:00|2584.8|2578.8|2585.3|2579.3|2585.5|2579.5|2584.3|2578.3|16
1738073700000|2025-01-28 14:15:00|2585.5|2579.5|2585.5|2579.5|2586|2580|2584.8|2578.8|44
1738074000000|2025-01-28 14:20:00|2585.8|2579.8|2587.3|2581.3|2587.5|2581.5|2585.5|2579.5|39
1738074300000|2025-01-28 14:25:00|2587|2581|2587.5|2581.5|2588|2582|2586.3|2580.3|33
1738074600000|2025-01-28 14:30:00|2587.8|2581.8|2586.8|2580.8|2588.3|2582.3|2586.8|2580.8|32
1738074900000|2025-01-28 14:35:00|2587.3|2581.3|2589|2583|2590|2584|2587.3|2581.3|29
1738075200000|2025-01-28 14:40:00|2588.8|2582.8|2587.3|2581.3|2589.3|2583.3|2586.3|2580.3|35
1738075500000|2025-01-28 14:45:00|2587|2581|2584.8|2578.8|2587|2581|2583.3|2577.3|44
1738075800000|2025-01-28 14:50:00|2584.5|2578.5|2583.5|2577.5|2584.5|2578.5|2582.8|2576.8|37
1738076100000|2025-01-28 14:55:00|2583.3|2577.3|2583.5|2577.5|2584.3|2578.3|2583.3|2577.3|19
1738076400000|2025-01-28 15:00:00|2583.8|2577.8|2584.8|2578.8|2584.8|2578.8|2582.8|2576.8|52
1738076700000|2025-01-28 15:05:00|2585|2579|2588.5|2582.5|2589.3|2583.3|2585|2579|53
1738077000000|2025-01-28 15:10:00|2588.3|2582.3|2590.3|2584.3|2590.3|2584.3|2586.5|2580.5|49
1738077300000|2025-01-28 15:15:00|2590.5|2584.5|2589.8|2583.8|2592.5|2586.5|2589.5|2583.5|54
1738077600000|2025-01-28 15:20:00|2590|2584|2588|2582|2590.3|2584.3|2587.5|2581.5|38
1738077900000|2025-01-28 15:25:00|2587.8|2581.8|2587.5|2581.5|2588.3|2582.3|2587|2581|34
1738078200000|2025-01-28 15:30:00|2587.3|2581.3|2586.3|2580.3|2587.8|2581.8|2585.8|2579.8|47
1738078500000|2025-01-28 15:35:00|2586|2580|2584|2578|2586.3|2580.3|2582.8|2576.8|62
1738078800000|2025-01-28 15:40:00|2584.3|2578.3|2582.5|2576.5|2585.5|2579.5|2582|2576|51
1738079100000|2025-01-28 15:45:00|2582.3|2576.3|2582.5|2576.5|2584.3|2578.3|2581.8|2575.8|48
1738079400000|2025-01-28 15:50:00|2582.3|2576.3|2583.3|2577.3|2583.5|2577.5|2582.3|2576.3|20
1738079700000|2025-01-28 15:55:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.8|2576.8|16
1738080000000|2025-01-28 16:00:00|2583.5|2577.5|2583.3|2577.3|2584.3|2578.3|2583|2577|14
1738080300000|2025-01-28 16:05:00|2583|2577|2582.5|2576.5|2583|2577|2580.8|2574.8|25
1738080600000|2025-01-28 16:10:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|29
1738080900000|2025-01-28 16:15:00|2582.5|2576.5|2581|2575|2582.8|2576.8|2580.5|2574.5|26
1738081200000|2025-01-28 16:20:00|2581.3|2575.3|2578.3|2572.3|2582.3|2576.3|2574|2568|73
1738081500000|2025-01-28 16:25:00|2578|2572|2574.3|2568.3|2578|2572|2574|2568|115
1738081800000|2025-01-28 16:30:00|2574.5|2568.5|2577.8|2571.8|2577.8|2571.8|2574.3|2568.3|38
1738082100000|2025-01-28 16:35:00|2578|2572|2578.8|2572.8|2579.5|2573.5|2576|2570|28
1738082400000|2025-01-28 16:40:00|2578.5|2572.5|2577.8|2571.8|2578.8|2572.8|2577.5|2571.5|21
1738082700000|2025-01-28 16:45:00|2578|2572|2579.3|2573.3|2580.3|2574.3|2577.8|2571.8|35
1738083000000|2025-01-28 16:50:00|2579|2573|2581.5|2575.5|2582.5|2576.5|2579|2573|67
1738083300000|2025-01-28 16:55:00|2581.8|2575.8|2579.8|2573.8|2582|2576|2579.8|2573.8|25
1738083600000|2025-01-28 17:00:00|2579.5|2573.5|2579.5|2573.5|2580.3|2574.3|2578.8|2572.8|22
1738083900000|2025-01-28 17:05:00|2579.3|2573.3|2579.3|2573.3|2580.8|2574.8|2579.3|2573.3|24
1738084200000|2025-01-28 17:10:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|4
1738084500000|2025-01-28 17:15:00|2579.3|2573.3|2577.8|2571.8|2579.3|2573.3|2577.5|2571.5|6
1738084800000|2025-01-28 17:20:00|2577|2571|2576.8|2570.8|2577|2571|2575.8|2569.8|11
1738085100000|2025-01-28 17:25:00|2577|2571|2578.3|2572.3|2578.3|2572.3|2577|2571|11
1738085400000|2025-01-28 17:30:00|2578|2572|2575.3|2569.3|2578.5|2572.5|2574.8|2568.8|20
1738085700000|2025-01-28 17:35:00|2575.5|2569.5|2574.8|2568.8|2575.5|2569.5|2574.8|2568.8|3
1738086000000|2025-01-28 17:40:00|2575|2569|2574.5|2568.5|2575.3|2569.3|2574.5|2568.5|6
1738086300000|2025-01-28 17:45:00|2574|2568|2574|2568|2574.5|2568.5|2574|2568|11
1738086600000|2025-01-28 17:50:00|2573.5|2567.5|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|27
1738086900000|2025-01-28 17:55:00|2574|2568|2574.6|2568.6|2574.9|2568.9|2573.6|2567.6|31
1738087200000|2025-01-28 18:00:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.1|2568.1|8
1738087500000|2025-01-28 18:05:00|2575.4|2569.4|2575.1|2569.1|2575.9|2569.9|2575.1|2569.1|8
1738087800000|2025-01-28 18:10:00|2574.9|2568.9|2575.9|2569.9|2576.1|2570.1|2574.9|2568.9|13
1738088100000|2025-01-28 18:15:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2574.4|2568.4|16
1738088400000|2025-01-28 18:20:00|2576.1|2570.1|2576.1|2570.1|2576.4|2570.4|2575.6|2569.6|6
1738088700000|2025-01-28 18:25:00|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2575.9|2569.9|10
1738089000000|2025-01-28 18:30:00|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|4
1738089300000|2025-01-28 18:35:00|2575.4|2569.4|2574.1|2568.1|2575.4|2569.4|2573.6|2567.6|8
1738089600000|2025-01-28 18:40:00|2573.9|2567.9|2574.1|2568.1|2574.6|2568.6|2573.9|2567.9|14
1738089900000|2025-01-28 18:45:00|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1738090200000|2025-01-28 18:50:00|2574.1|2568.1|2574.4|2568.4|2574.9|2568.9|2573.9|2567.9|8
1738090500000|2025-01-28 18:55:00|2579|2564|2579|2564|2579|2564|2579|2564|1
1738112400000|2025-01-29 01:00:00|2577.3|2571.3|2576.3|2570.3|2577.8|2571.8|2576.3|2570.3|7
1738112700000|2025-01-29 01:05:00|2576|2570|2575.3|2569.3|2576|2570|2574.8|2568.8|26
1738113000000|2025-01-29 01:10:00|2575.5|2569.5|2574.3|2568.3|2575.8|2569.8|2574.3|2568.3|10
1738113300000|2025-01-29 01:15:00|2574|2568|2574.3|2568.3|2574.8|2568.8|2573.5|2567.5|9
1738113600000|2025-01-29 01:20:00|2574.5|2568.5|2575.8|2569.8|2575.8|2569.8|2574.3|2568.3|12
1738113900000|2025-01-29 01:25:00|2576|2570|2575.3|2569.3|2577.3|2571.3|2575.3|2569.3|13
1738114200000|2025-01-29 01:30:00|2575|2569|2574.3|2568.3|2575|2569|2574|2568|8
1738114500000|2025-01-29 01:35:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1738114800000|2025-01-29 01:40:00|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2573.8|2567.8|6
1738115100000|2025-01-29 01:45:00|2574.5|2568.5|2574.3|2568.3|2575.3|2569.3|2574.3|2568.3|13
1738115400000|2025-01-29 01:50:00|2574|2568|2573.5|2567.5|2574|2568|2573.3|2567.3|16
1738115700000|2025-01-29 01:55:00|2573.3|2567.3|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|5
1738116000000|2025-01-29 02:00:00|2573|2567|2570.8|2564.8|2573|2567|2570.5|2564.5|28
1738116300000|2025-01-29 02:05:00|2571|2565|2572.5|2566.5|2572.5|2566.5|2571|2565|19
1738116600000|2025-01-29 02:10:00|2572.3|2566.3|2572|2566|2572.5|2566.5|2572|2566|10
1738116900000|2025-01-29 02:15:00|2572.3|2566.3|2572|2566|2572.5|2566.5|2571.8|2565.8|12
1738117200000|2025-01-29 02:20:00|2571.8|2565.8|2572|2566|2572.3|2566.3|2571.8|2565.8|6
1738117500000|2025-01-29 02:25:00|2571.8|2565.8|2570.5|2564.5|2572.3|2566.3|2570.5|2564.5|8
1738117800000|2025-01-29 02:30:00|2570.8|2564.8|2570.3|2564.3|2571|2565|2569.5|2563.5|13
1738118100000|2025-01-29 02:35:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2569.8|2563.8|8
1738118400000|2025-01-29 02:40:00|2570.3|2564.3|2569.5|2563.5|2570.8|2564.8|2569.5|2563.5|6
1738118700000|2025-01-29 02:45:00|2569.3|2563.3|2569.5|2563.5|2570.5|2564.5|2569|2563|20
1738119000000|2025-01-29 02:50:00|2569.8|2563.8|2568.3|2562.3|2569.8|2563.8|2568.3|2562.3|11
1738119300000|2025-01-29 02:55:00|2568|2562|2567.3|2561.3|2568.5|2562.5|2567|2561|26
1738119600000|2025-01-29 03:00:00|2567|2561|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|10
1738119900000|2025-01-29 03:05:00|2566.5|2560.5|2566.3|2560.3|2567|2561|2566|2560|14
1738120200000|2025-01-29 03:10:00|2566|2560|2565|2559|2566.8|2560.8|2564.8|2558.8|29
1738120500000|2025-01-29 03:15:00|2564.8|2558.8|2565|2559|2565.5|2559.5|2564.5|2558.5|28
1738120800000|2025-01-29 03:20:00|2564.8|2558.8|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|13
1738121100000|2025-01-29 03:25:00|2564.5|2558.5|2564.3|2558.3|2565|2559|2564.3|2558.3|10
1738121400000|2025-01-29 03:30:00|2564.5|2558.5|2564.5|2558.5|2565|2559|2564.5|2558.5|5
1738121700000|2025-01-29 03:35:00|2564.8|2558.8|2565|2559|2565.5|2559.5|2564.5|2558.5|12
1738122000000|2025-01-29 03:40:00|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2565|2559|9
1738122300000|2025-01-29 03:45:00|2566.8|2560.8|2565.5|2559.5|2566.8|2560.8|2565.5|2559.5|6
1738122600000|2025-01-29 03:50:00|2565.3|2559.3|2567|2561|2567|2561|2565.3|2559.3|14
1738122900000|2025-01-29 03:55:00|2566.8|2560.8|2570|2564|2570.8|2564.8|2566.8|2560.8|14
1738123200000|2025-01-29 04:00:00|2570.3|2564.3|2571.8|2565.8|2573|2567|2570.3|2564.3|34
1738123500000|2025-01-29 04:05:00|2571.5|2565.5|2571.3|2565.3|2572|2566|2571.3|2565.3|18
1738123800000|2025-01-29 04:10:00|2571|2565|2570.5|2564.5|2571.5|2565.5|2570.3|2564.3|15
1738124100000|2025-01-29 04:15:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1738124400000|2025-01-29 04:20:00|2571|2565|2571|2565|2571|2565|2571|2565|1
1738124700000|2025-01-29 04:25:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.5|2564.5|9
1738125000000|2025-01-29 04:30:00|2571|2565|2570.8|2564.8|2571.5|2565.5|2570.8|2564.8|6
1738125300000|2025-01-29 04:35:00|2571|2565|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|6
1738125600000|2025-01-29 04:40:00|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|3
1738125900000|2025-01-29 04:45:00|2570.8|2564.8|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|7
1738126200000|2025-01-29 04:50:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1738126500000|2025-01-29 04:55:00|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2569.8|2563.8|6
1738126800000|2025-01-29 05:00:00|2570|2564|2570.3|2564.3|2570.5|2564.5|2570|2564|8
1738127100000|2025-01-29 05:05:00|2570.5|2564.5|2569|2563|2570.5|2564.5|2568.3|2562.3|9
1738127400000|2025-01-29 05:10:00|2568.8|2562.8|2569|2563|2569|2563|2568.5|2562.5|11
1738127700000|2025-01-29 05:15:00|2569.3|2563.3|2569.5|2563.5|2570|2564|2569.3|2563.3|6
1738128000000|2025-01-29 05:20:00|2569.8|2563.8|2570.8|2564.8|2570.8|2564.8|2569.8|2563.8|5
1738128300000|2025-01-29 05:25:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|8
1738128600000|2025-01-29 05:30:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|2
1738128900000|2025-01-29 05:35:00|2569.8|2563.8|2570.5|2564.5|2570.5|2564.5|2569.8|2563.8|11
1738129200000|2025-01-29 05:40:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1738129500000|2025-01-29 05:45:00|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|5
1738129800000|2025-01-29 05:50:00|2570.8|2564.8|2570.5|2564.5|2571|2565|2570.5|2564.5|6
1738130100000|2025-01-29 05:55:00|2570.8|2564.8|2571|2565|2571|2565|2570.5|2564.5|6
1738130400000|2025-01-29 06:00:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2570.8|2564.8|13
1738130700000|2025-01-29 06:05:00|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2570.3|2564.3|10
1738131000000|2025-01-29 06:10:00|2571.3|2565.3|2573|2567|2573.8|2567.8|2570.8|2564.8|15
1738131300000|2025-01-29 06:15:00|2573.3|2567.3|2572.8|2566.8|2574|2568|2572.5|2566.5|18
1738131600000|2025-01-29 06:20:00|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|8
1738131900000|2025-01-29 06:25:00|2572.5|2566.5|2571.8|2565.8|2573|2567|2571.8|2565.8|14
1738132200000|2025-01-29 06:30:00|2572|2566|2571.3|2565.3|2572|2566|2570.8|2564.8|11
1738132500000|2025-01-29 06:35:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571|2565|25
1738132800000|2025-01-29 06:40:00|2571.5|2565.5|2571.5|2565.5|2572.3|2566.3|2571|2565|13
1738133100000|2025-01-29 06:45:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2571|2565|4
1738133400000|2025-01-29 06:50:00|2571.3|2565.3|2571|2565|2571.5|2565.5|2571|2565|4
1738133700000|2025-01-29 06:55:00|2571.3|2565.3|2571|2565|2572|2566|2571|2565|18
1738134000000|2025-01-29 07:00:00|2570.8|2564.8|2568.8|2562.8|2570.8|2564.8|2568.3|2562.3|29
1738134300000|2025-01-29 07:05:00|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568|2562|6
1738134600000|2025-01-29 07:10:00|2568.3|2562.3|2572|2566|2572|2566|2568.3|2562.3|24
1738134900000|2025-01-29 07:15:00|2571.5|2565.5|2575.8|2569.8|2576.3|2570.3|2571.5|2565.5|24
1738135200000|2025-01-29 07:20:00|2576.5|2570.5|2575.3|2569.3|2577.3|2571.3|2575.3|2569.3|16
1738135500000|2025-01-29 07:25:00|2575|2569|2574.3|2568.3|2575.5|2569.5|2573.5|2567.5|24
1738135800000|2025-01-29 07:30:00|2574.5|2568.5|2574.8|2568.8|2576|2570|2573.5|2567.5|37
1738136100000|2025-01-29 07:35:00|2575|2569|2574.3|2568.3|2575.3|2569.3|2573.8|2567.8|23
1738136400000|2025-01-29 07:40:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2572.8|2566.8|19
1738136700000|2025-01-29 07:45:00|2573|2567|2572|2566|2573.3|2567.3|2571.5|2565.5|42
1738137000000|2025-01-29 07:50:00|2572.3|2566.3|2573.5|2567.5|2573.8|2567.8|2572|2566|21
1738137300000|2025-01-29 07:55:00|2573.3|2567.3|2574|2568|2574|2568|2573|2567|23
1738137600000|2025-01-29 08:00:00|2574.8|2568.8|2570|2564|2577.8|2571.8|2570|2564|76
1738137900000|2025-01-29 08:05:00|2570.3|2564.3|2570.5|2564.5|2571.5|2565.5|2570|2564|30
1738138200000|2025-01-29 08:10:00|2570.3|2564.3|2568.3|2562.3|2572.3|2566.3|2567.5|2561.5|45
1738138500000|2025-01-29 08:15:00|2568.5|2562.5|2578.3|2572.3|2579.3|2573.3|2568.5|2562.5|95
1738138800000|2025-01-29 08:20:00|2578|2572|2573.3|2567.3|2578.8|2572.8|2571.8|2565.8|90
1738139100000|2025-01-29 08:25:00|2573.8|2567.8|2573.8|2567.8|2574.3|2568.3|2572.3|2566.3|46
1738139400000|2025-01-29 08:30:00|2573.5|2567.5|2573.8|2567.8|2576|2570|2573.5|2567.5|34
1738139700000|2025-01-29 08:35:00|2573.5|2567.5|2570.3|2564.3|2575.3|2569.3|2569.8|2563.8|54
1738140000000|2025-01-29 08:40:00|2570.5|2564.5|2571.8|2565.8|2572.3|2566.3|2570.3|2564.3|20
1738140300000|2025-01-29 08:45:00|2572|2566|2574.3|2568.3|2575.3|2569.3|2572|2566|45
1738140600000|2025-01-29 08:50:00|2574.5|2568.5|2573.8|2567.8|2574.8|2568.8|2573.3|2567.3|27
1738140900000|2025-01-29 08:55:00|2574|2568|2574.5|2568.5|2575.3|2569.3|2573.3|2567.3|36
1738141200000|2025-01-29 09:00:00|2574.3|2568.3|2575.8|2569.8|2577.8|2571.8|2573.8|2567.8|108
1738141500000|2025-01-29 09:05:00|2575.5|2569.5|2574.3|2568.3|2576.5|2570.5|2573.3|2567.3|46
1738141800000|2025-01-29 09:10:00|2574|2568|2575.3|2569.3|2576|2570|2573|2567|28
1738142100000|2025-01-29 09:15:00|2575|2569|2577.3|2571.3|2578.5|2572.5|2575|2569|33
1738142400000|2025-01-29 09:20:00|2577|2571|2577.3|2571.3|2578.8|2572.8|2576|2570|42
1738142700000|2025-01-29 09:25:00|2577|2571|2579|2573|2579.5|2573.5|2576.5|2570.5|42
1738143000000|2025-01-29 09:30:00|2579.3|2573.3|2579|2573|2580.8|2574.8|2577.8|2571.8|56
1738143300000|2025-01-29 09:35:00|2578.8|2572.8|2584.3|2578.3|2584.3|2578.3|2578.8|2572.8|35
1738143600000|2025-01-29 09:40:00|2584.5|2578.5|2589.5|2583.5|2589.8|2583.8|2584.3|2578.3|69
1738143900000|2025-01-29 09:45:00|2589.8|2583.8|2594.5|2588.5|2596.8|2590.8|2589|2583|86
1738144200000|2025-01-29 09:50:00|2594.3|2588.3|2594|2588|2596.8|2590.8|2593|2587|65
1738144500000|2025-01-29 09:55:00|2594.3|2588.3|2592.8|2586.8|2595.3|2589.3|2591.3|2585.3|44
1738144800000|2025-01-29 10:00:00|2592.5|2586.5|2591.5|2585.5|2596.5|2590.5|2591.3|2585.3|76
1738145100000|2025-01-29 10:05:00|2591.3|2585.3|2592.8|2586.8|2593.8|2587.8|2591.3|2585.3|57
1738145400000|2025-01-29 10:10:00|2593|2587|2591.5|2585.5|2593.8|2587.8|2591.5|2585.5|36
1738145700000|2025-01-29 10:15:00|2591.3|2585.3|2592.5|2586.5|2593.8|2587.8|2591|2585|53
1738146000000|2025-01-29 10:20:00|2592.8|2586.8|2593|2587|2594|2588|2592.5|2586.5|25
1738146300000|2025-01-29 10:25:00|2592.8|2586.8|2595.8|2589.8|2596.3|2590.3|2592.8|2586.8|21
1738146600000|2025-01-29 10:30:00|2595.5|2589.5|2597.3|2591.3|2598.5|2592.5|2593.5|2587.5|47
1738146900000|2025-01-29 10:35:00|2597|2591|2597.8|2591.8|2598|2592|2596|2590|22
1738147200000|2025-01-29 10:40:00|2597.5|2591.5|2598|2592|2598.5|2592.5|2597.3|2591.3|37
1738147500000|2025-01-29 10:45:00|2597.8|2591.8|2597.3|2591.3|2598.5|2592.5|2595.8|2589.8|40
1738147800000|2025-01-29 10:50:00|2597.5|2591.5|2600.5|2594.5|2600.8|2594.8|2597.5|2591.5|40
1738148100000|2025-01-29 10:55:00|2600.8|2594.8|2603.8|2597.8|2604.8|2598.8|2600.8|2594.8|51
1738148400000|2025-01-29 11:00:00|2604|2598|2603.5|2597.5|2604.5|2598.5|2601.8|2595.8|49
1738148700000|2025-01-29 11:05:00|2603.3|2597.3|2601.5|2595.5|2605.8|2599.8|2601.5|2595.5|60
1738149000000|2025-01-29 11:10:00|2601.8|2595.8|2600.5|2594.5|2601.8|2595.8|2599.5|2593.5|43
1738149300000|2025-01-29 11:15:00|2600.8|2594.8|2601.3|2595.3|2603.8|2597.8|2600.3|2594.3|26
1738149600000|2025-01-29 11:20:00|2601.5|2595.5|2602.5|2596.5|2603|2597|2601.3|2595.3|24
1738149900000|2025-01-29 11:25:00|2602.8|2596.8|2601.5|2595.5|2603|2597|2601.3|2595.3|32
1738150200000|2025-01-29 11:30:00|2601.8|2595.8|2601.5|2595.5|2602.8|2596.8|2601.3|2595.3|15
1738150500000|2025-01-29 11:35:00|2601.8|2595.8|2599.3|2593.3|2601.8|2595.8|2599.3|2593.3|27
1738150800000|2025-01-29 11:40:00|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2597.3|2591.3|27
1738151100000|2025-01-29 11:45:00|2598.8|2592.8|2598.5|2592.5|2599.5|2593.5|2598.3|2592.3|19
1738151400000|2025-01-29 11:50:00|2598.3|2592.3|2597.8|2591.8|2598.5|2592.5|2596.8|2590.8|24
1738151700000|2025-01-29 11:55:00|2598|2592|2597.3|2591.3|2598|2592|2597.3|2591.3|18
1738152000000|2025-01-29 12:00:00|2597|2591|2596.8|2590.8|2598.8|2592.8|2596.5|2590.5|30
1738152300000|2025-01-29 12:05:00|2597|2591|2595.3|2589.3|2597.3|2591.3|2594.3|2588.3|37
1738152600000|2025-01-29 12:10:00|2595.5|2589.5|2595.3|2589.3|2597.3|2591.3|2595.3|2589.3|35
1738152900000|2025-01-29 12:15:00|2595.5|2589.5|2595.8|2589.8|2596.5|2590.5|2595.3|2589.3|24
1738153200000|2025-01-29 12:20:00|2595.3|2589.3|2596.3|2590.3|2596.8|2590.8|2594.8|2588.8|15
1738153500000|2025-01-29 12:25:00|2596.5|2590.5|2597|2591|2597.5|2591.5|2595.8|2589.8|27
1738153800000|2025-01-29 12:30:00|2597.3|2591.3|2597|2591|2598|2592|2595.8|2589.8|37
1738154100000|2025-01-29 12:35:00|2597.3|2591.3|2596.3|2590.3|2598.3|2592.3|2596.3|2590.3|41
1738154400000|2025-01-29 12:40:00|2596.5|2590.5|2596.8|2590.8|2597.5|2591.5|2596.3|2590.3|20
1738154700000|2025-01-29 12:45:00|2597|2591|2598.8|2592.8|2599.8|2593.8|2597|2591|30
1738155000000|2025-01-29 12:50:00|2598.5|2592.5|2599|2593|2600.3|2594.3|2598.3|2592.3|36
1738155300000|2025-01-29 12:55:00|2598.8|2592.8|2599.3|2593.3|2601.8|2595.8|2598.3|2592.3|58
1738155600000|2025-01-29 13:00:00|2599.5|2593.5|2600.8|2594.8|2600.8|2594.8|2598.5|2592.5|72
1738155900000|2025-01-29 13:05:00|2600.5|2594.5|2604.8|2598.8|2605.5|2599.5|2600.5|2594.5|93
1738156200000|2025-01-29 13:10:00|2604.5|2598.5|2605|2599|2606.8|2600.8|2603.8|2597.8|50
1738156500000|2025-01-29 13:15:00|2605.3|2599.3|2604.5|2598.5|2605.8|2599.8|2602.8|2596.8|54
1738156800000|2025-01-29 13:20:00|2604.8|2598.8|2604.8|2598.8|2606.3|2600.3|2604.3|2598.3|32
1738157100000|2025-01-29 13:25:00|2605|2599|2605|2599|2605.8|2599.8|2604.8|2598.8|27
1738157400000|2025-01-29 13:30:00|2605.3|2599.3|2606.8|2600.8|2606.8|2600.8|2604.8|2598.8|25
1738157700000|2025-01-29 13:35:00|2606.5|2600.5|2608.3|2602.3|2608.5|2602.5|2605.3|2599.3|28
1738158000000|2025-01-29 13:40:00|2608|2602|2610.8|2604.8|2611.8|2605.8|2608|2602|37
1738158300000|2025-01-29 13:45:00|2610.5|2604.5|2614.5|2608.5|2615.5|2609.5|2610.5|2604.5|81
1738158600000|2025-01-29 13:50:00|2614.3|2608.3|2619.8|2613.8|2621.5|2615.5|2613.8|2607.8|83
1738158900000|2025-01-29 13:55:00|2620|2614|2620.3|2614.3|2621.8|2615.8|2619.8|2613.8|55
1738159200000|2025-01-29 14:00:00|2620.5|2614.5|2615.8|2609.8|2620.8|2614.8|2615|2609|79
1738159500000|2025-01-29 14:05:00|2615.5|2609.5|2617.8|2611.8|2618.3|2612.3|2615.5|2609.5|74
1738159800000|2025-01-29 14:10:00|2618|2612|2617.5|2611.5|2618.8|2612.8|2617.3|2611.3|45
1738160100000|2025-01-29 14:15:00|2617.8|2611.8|2618.5|2612.5|2619|2613|2617.5|2611.5|29
1738160400000|2025-01-29 14:20:00|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2617.8|2611.8|37
1738160700000|2025-01-29 14:25:00|2619|2613|2619|2613|2620.5|2614.5|2617.3|2611.3|41
1738161000000|2025-01-29 14:30:00|2619.3|2613.3|2617.3|2611.3|2619.8|2613.8|2617|2611|24
1738161300000|2025-01-29 14:35:00|2617|2611|2621|2615|2621.8|2615.8|2616.8|2610.8|77
1738161600000|2025-01-29 14:40:00|2621.3|2615.3|2619|2613|2622|2616|2618.5|2612.5|55
1738161900000|2025-01-29 14:45:00|2618.8|2612.8|2621.8|2615.8|2622|2616|2618.8|2612.8|35
1738162200000|2025-01-29 14:50:00|2621.5|2615.5|2622.8|2616.8|2622.8|2616.8|2619.5|2613.5|58
1738162500000|2025-01-29 14:55:00|2623|2617|2623.8|2617.8|2627.3|2621.3|2623|2617|60
1738162800000|2025-01-29 15:00:00|2623.5|2617.5|2623|2617|2623.8|2617.8|2621.3|2615.3|55
1738163100000|2025-01-29 15:05:00|2623.3|2617.3|2628.8|2622.8|2629|2623|2622.3|2616.3|91
1738163400000|2025-01-29 15:10:00|2628.5|2622.5|2627.5|2621.5|2628.5|2622.5|2626.8|2620.8|31
1738163700000|2025-01-29 15:15:00|2627.8|2621.8|2627.8|2621.8|2629.3|2623.3|2627.3|2621.3|30
1738164000000|2025-01-29 15:20:00|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|38
1738164300000|2025-01-29 15:25:00|2628|2622|2625.5|2619.5|2629.5|2623.5|2625.3|2619.3|50
1738164600000|2025-01-29 15:30:00|2625.8|2619.8|2626.5|2620.5|2627|2621|2625.3|2619.3|38
1738164900000|2025-01-29 15:35:00|2626.8|2620.8|2627.3|2621.3|2627.8|2621.8|2626.8|2620.8|25
1738165200000|2025-01-29 15:40:00|2627|2621|2627.5|2621.5|2629.5|2623.5|2627|2621|75
1738165500000|2025-01-29 15:45:00|2627.8|2621.8|2632|2626|2635.3|2629.3|2627.5|2621.5|130
1738165800000|2025-01-29 15:50:00|2632.3|2626.3|2634.5|2628.5|2634.5|2628.5|2630.8|2624.8|50
1738166100000|2025-01-29 15:55:00|2634.3|2628.3|2632|2626|2634.3|2628.3|2630.3|2624.3|59
1738166400000|2025-01-29 16:00:00|2632.3|2626.3|2631.3|2625.3|2632.3|2626.3|2628.8|2622.8|66
1738166700000|2025-01-29 16:05:00|2631|2625|2634.8|2628.8|2634.8|2628.8|2629.8|2623.8|88
1738167000000|2025-01-29 16:10:00|2635|2629|2637|2631|2637.5|2631.5|2632.3|2626.3|79
1738167300000|2025-01-29 16:15:00|2636.8|2630.8|2634.3|2628.3|2637.8|2631.8|2631.3|2625.3|97
1738167600000|2025-01-29 16:20:00|2634.5|2628.5|2628|2622|2634.8|2628.8|2625.8|2619.8|115
1738167900000|2025-01-29 16:25:00|2627.8|2621.8|2622|2616|2627.8|2621.8|2619.8|2613.8|175
1738168200000|2025-01-29 16:30:00|2622.5|2616.5|2626|2620|2627|2621|2622.3|2616.3|62
1738168500000|2025-01-29 16:35:00|2625.8|2619.8|2623|2617|2626.3|2620.3|2622.5|2616.5|38
1738168800000|2025-01-29 16:40:00|2622.8|2616.8|2624.5|2618.5|2625|2619|2622.8|2616.8|36
1738169100000|2025-01-29 16:45:00|2624.8|2618.8|2622.3|2616.3|2624.8|2618.8|2620.8|2614.8|32
1738169400000|2025-01-29 16:50:00|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2621|2615|35
1738169700000|2025-01-29 16:55:00|2624.3|2618.3|2626|2620|2626.3|2620.3|2624.3|2618.3|21
1738170000000|2025-01-29 17:00:00|2625.8|2619.8|2627.8|2621.8|2627.8|2621.8|2625.5|2619.5|28
1738170300000|2025-01-29 17:05:00|2628.3|2622.3|2629.3|2623.3|2629.5|2623.5|2628.3|2622.3|20
1738170600000|2025-01-29 17:10:00|2629|2623|2626.5|2620.5|2629|2623|2626.5|2620.5|14
1738170900000|2025-01-29 17:15:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2624.8|2618.8|17
1738171200000|2025-01-29 17:20:00|2626.5|2620.5|2628.8|2622.8|2629.8|2623.8|2626.5|2620.5|24
1738171500000|2025-01-29 17:25:00|2629|2623|2627.8|2621.8|2629.3|2623.3|2626.8|2620.8|24
1738171800000|2025-01-29 17:30:00|2627.5|2621.5|2627.3|2621.3|2628|2622|2627.3|2621.3|8
1738172100000|2025-01-29 17:35:00|2627|2621|2625.5|2619.5|2627.3|2621.3|2625.5|2619.5|11
1738172400000|2025-01-29 17:40:00|2625.3|2619.3|2623.8|2617.8|2625.3|2619.3|2623.5|2617.5|23
1738172700000|2025-01-29 17:45:00|2624|2618|2623.5|2617.5|2624.5|2618.5|2623.3|2617.3|10
1738173000000|2025-01-29 17:50:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1738173300000|2025-01-29 17:55:00|2623.4|2617.4|2621.4|2615.4|2623.6|2617.6|2621.1|2615.1|19
1738173600000|2025-01-29 18:00:00|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.1|2614.1|15
1738173900000|2025-01-29 18:05:00|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2619.9|2613.9|25
1738174200000|2025-01-29 18:10:00|2620.6|2614.6|2620.6|2614.6|2621.4|2615.4|2619.6|2613.6|16
1738174500000|2025-01-29 18:15:00|2620.9|2614.9|2623.9|2617.9|2625.1|2619.1|2620.9|2614.9|21
1738174800000|2025-01-29 18:20:00|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|3
1738175100000|2025-01-29 18:25:00|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2621.9|2615.9|6
1738175400000|2025-01-29 18:30:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|8
1738175700000|2025-01-29 18:35:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|4
1738176000000|2025-01-29 18:40:00|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|9
1738176300000|2025-01-29 18:45:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|9
1738176600000|2025-01-29 18:50:00|2623.6|2617.6|2624.1|2618.1|2624.6|2618.6|2623.6|2617.6|13
1738176900000|2025-01-29 18:55:00|2628.8|2613.8|2628.5|2613.5|2628.8|2613.8|2628|2613|3
1738198800000|2025-01-30 01:00:00|2624.3|2618.3|2625.8|2619.8|2625.8|2619.8|2623.8|2617.8|16
1738199100000|2025-01-30 01:05:00|2626|2620|2627.5|2621.5|2627.5|2621.5|2625.8|2619.8|16
1738199400000|2025-01-30 01:10:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2626|2620|9
1738199700000|2025-01-30 01:15:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|14
1738200000000|2025-01-30 01:20:00|2627|2621|2627|2621|2627.5|2621.5|2625.8|2619.8|13
1738200300000|2025-01-30 01:25:00|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627|2621|10
1738200600000|2025-01-30 01:30:00|2628|2622|2629|2623|2629|2623|2627.5|2621.5|12
1738200900000|2025-01-30 01:35:00|2628.8|2622.8|2629|2623|2629|2623|2628.5|2622.5|4
1738201200000|2025-01-30 01:40:00|2628.8|2622.8|2629|2623|2629|2623|2628.5|2622.5|4
1738201500000|2025-01-30 01:45:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1738201800000|2025-01-30 01:50:00|2629|2623|2627.3|2621.3|2629|2623|2627|2621|10
1738202100000|2025-01-30 01:55:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|6
1738202400000|2025-01-30 02:00:00|2627|2621|2628.8|2622.8|2628.8|2622.8|2627|2621|12
1738202700000|2025-01-30 02:05:00|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|6
1738203000000|2025-01-30 02:10:00|2629|2623|2629|2623|2629|2623|2628.5|2622.5|7
1738203300000|2025-01-30 02:15:00|2628.8|2622.8|2629|2623|2629.3|2623.3|2628.8|2622.8|6
1738203600000|2025-01-30 02:20:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.5|2622.5|6
1738203900000|2025-01-30 02:25:00|2628.8|2622.8|2629|2623|2629|2623|2628.3|2622.3|11
1738204200000|2025-01-30 02:30:00|2628.8|2622.8|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|9
1738204500000|2025-01-30 02:35:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|11
1738204800000|2025-01-30 02:40:00|2628.8|2622.8|2627.5|2621.5|2629|2623|2627.5|2621.5|13
1738205100000|2025-01-30 02:45:00|2627.8|2621.8|2628|2622|2628.3|2622.3|2627.5|2621.5|6
1738205400000|2025-01-30 02:50:00|2627.8|2621.8|2628.5|2622.5|2628.8|2622.8|2627.8|2621.8|6
1738205700000|2025-01-30 02:55:00|2628.8|2622.8|2629|2623|2629.3|2623.3|2628.8|2622.8|4
1738206000000|2025-01-30 03:00:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.8|2622.8|6
1738206300000|2025-01-30 03:05:00|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|8
1738206600000|2025-01-30 03:10:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.3|2622.3|8
1738206900000|2025-01-30 03:15:00|2629.3|2623.3|2629.5|2623.5|2630|2624|2629|2623|14
1738207200000|2025-01-30 03:20:00|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|14
1738207500000|2025-01-30 03:25:00|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|10
1738207800000|2025-01-30 03:30:00|2629.8|2623.8|2628|2622|2629.8|2623.8|2627.5|2621.5|14
1738208100000|2025-01-30 03:35:00|2627.8|2621.8|2628|2622|2628|2622|2626.8|2620.8|11
1738208400000|2025-01-30 03:40:00|2627.8|2621.8|2628|2622|2628|2622|2627.5|2621.5|8
1738208700000|2025-01-30 03:45:00|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|6
1738209000000|2025-01-30 03:50:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|4
1738209300000|2025-01-30 03:55:00|2628.8|2622.8|2628.8|2622.8|2629.5|2623.5|2628.8|2622.8|12
1738209600000|2025-01-30 04:00:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628|2622|9
1738209900000|2025-01-30 04:05:00|2628.5|2622.5|2631|2625|2631|2625|2628.5|2622.5|11
1738210200000|2025-01-30 04:10:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1738210500000|2025-01-30 04:15:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630|2624|11
1738210800000|2025-01-30 04:20:00|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.5|2624.5|8
1738211100000|2025-01-30 04:25:00|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.5|2624.5|3
1738211400000|2025-01-30 04:30:00|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630|2624|7
1738211700000|2025-01-30 04:35:00|2631|2625|2630.5|2624.5|2631|2625|2630|2624|9
1738212000000|2025-01-30 04:40:00|2630.3|2624.3|2627|2621|2630.3|2624.3|2626.5|2620.5|17
1738212300000|2025-01-30 04:45:00|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|8
1738212600000|2025-01-30 04:50:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|8
1738212900000|2025-01-30 04:55:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2625|2619|11
1738213200000|2025-01-30 05:00:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2623.8|2617.8|21
1738213500000|2025-01-30 05:05:00|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2625|2619|16
1738213800000|2025-01-30 05:10:00|2626|2620|2625.5|2619.5|2626|2620|2625|2619|9
1738214100000|2025-01-30 05:15:00|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.5|2619.5|11
1738214400000|2025-01-30 05:20:00|2625.3|2619.3|2624.5|2618.5|2626|2620|2623.5|2617.5|13
1738214700000|2025-01-30 05:25:00|2624.3|2618.3|2626.3|2620.3|2626.3|2620.3|2624|2618|10
1738215000000|2025-01-30 05:30:00|2626|2620|2624.3|2618.3|2626|2620|2623.8|2617.8|18
1738215300000|2025-01-30 05:35:00|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1738215600000|2025-01-30 05:40:00|2625|2619|2625|2619|2625.5|2619.5|2625|2619|7
1738215900000|2025-01-30 05:45:00|2624.8|2618.8|2626.5|2620.5|2626.5|2620.5|2624.8|2618.8|10
1738216200000|2025-01-30 05:50:00|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626|2620|7
1738216500000|2025-01-30 05:55:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626|2620|7
1738216800000|2025-01-30 06:00:00|2626.3|2620.3|2625|2619|2626.3|2620.3|2624.3|2618.3|16
1738217100000|2025-01-30 06:05:00|2624.8|2618.8|2624.5|2618.5|2625|2619|2624|2618|8
1738217400000|2025-01-30 06:10:00|2624.8|2618.8|2624.3|2618.3|2625|2619|2623.5|2617.5|16
1738217700000|2025-01-30 06:15:00|2624.5|2618.5|2625.5|2619.5|2625.8|2619.8|2624.5|2618.5|12
1738218000000|2025-01-30 06:20:00|2625.3|2619.3|2625.8|2619.8|2626.8|2620.8|2625|2619|20
1738218300000|2025-01-30 06:25:00|2626|2620|2626|2620|2626|2620|2625.3|2619.3|15
1738218600000|2025-01-30 06:30:00|2625.8|2619.8|2626|2620|2626|2620|2625.5|2619.5|6
1738218900000|2025-01-30 06:35:00|2625.8|2619.8|2625|2619|2625.8|2619.8|2624.5|2618.5|8
1738219200000|2025-01-30 06:40:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2624.5|2618.5|8
1738219500000|2025-01-30 06:45:00|2625.3|2619.3|2627|2621|2627|2621|2624.3|2618.3|17
1738219800000|2025-01-30 06:50:00|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|5
1738220100000|2025-01-30 06:55:00|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|6
1738220400000|2025-01-30 07:00:00|2627|2621|2627.5|2621.5|2628.5|2622.5|2626.5|2620.5|29
1738220700000|2025-01-30 07:05:00|2627.3|2621.3|2629.5|2623.5|2629.5|2623.5|2626|2620|23
1738221000000|2025-01-30 07:10:00|2629.3|2623.3|2635|2629|2637.3|2631.3|2629.3|2623.3|31
1738221300000|2025-01-30 07:15:00|2634.8|2628.8|2633.5|2627.5|2635.8|2629.8|2633.5|2627.5|30
1738221600000|2025-01-30 07:20:00|2633.8|2627.8|2633.8|2627.8|2636|2630|2632.3|2626.3|38
1738221900000|2025-01-30 07:25:00|2633.3|2627.3|2634.5|2628.5|2634.5|2628.5|2632|2626|23
1738222200000|2025-01-30 07:30:00|2634.3|2628.3|2631|2625|2634.3|2628.3|2629.8|2623.8|37
1738222500000|2025-01-30 07:35:00|2630.8|2624.8|2628.5|2622.5|2631|2625|2627.5|2621.5|37
1738222800000|2025-01-30 07:40:00|2628.3|2622.3|2630|2624|2630.5|2624.5|2628.3|2622.3|33
1738223100000|2025-01-30 07:45:00|2629.8|2623.8|2627|2621|2629.8|2623.8|2626.5|2620.5|39
1738223400000|2025-01-30 07:50:00|2626.8|2620.8|2627|2621|2627.5|2621.5|2626.5|2620.5|22
1738223700000|2025-01-30 07:55:00|2626.8|2620.8|2629.3|2623.3|2629.3|2623.3|2626.5|2620.5|35
1738224000000|2025-01-30 08:00:00|2629.5|2623.5|2628|2622|2631.3|2625.3|2627.3|2621.3|103
1738224300000|2025-01-30 08:05:00|2628.3|2622.3|2630|2624|2631.8|2625.8|2628.3|2622.3|48
1738224600000|2025-01-30 08:10:00|2630.3|2624.3|2627|2621|2630.8|2624.8|2626.5|2620.5|59
1738224900000|2025-01-30 08:15:00|2627.3|2621.3|2628.3|2622.3|2628.5|2622.5|2627|2621|46
1738225200000|2025-01-30 08:20:00|2628|2622|2630.3|2624.3|2631.5|2625.5|2627|2621|103
1738225500000|2025-01-30 08:25:00|2630.8|2624.8|2626.5|2620.5|2630.8|2624.8|2625.5|2619.5|48
1738225800000|2025-01-30 08:30:00|2625.8|2619.8|2628.3|2622.3|2630.8|2624.8|2624|2618|99
1738226100000|2025-01-30 08:35:00|2628|2622|2628.3|2622.3|2628.5|2622.5|2625.8|2619.8|49
1738226400000|2025-01-30 08:40:00|2628.5|2622.5|2629.3|2623.3|2631.8|2625.8|2628|2622|49
1738226700000|2025-01-30 08:45:00|2629|2623|2631|2625|2631.3|2625.3|2628|2622|55
1738227000000|2025-01-30 08:50:00|2631.3|2625.3|2631.8|2625.8|2632.5|2626.5|2631.3|2625.3|16
1738227300000|2025-01-30 08:55:00|2632|2626|2630.8|2624.8|2636|2630|2630.8|2624.8|84
1738227600000|2025-01-30 09:00:00|2630.5|2624.5|2627.5|2621.5|2631|2625|2626.8|2620.8|82
1738227900000|2025-01-30 09:05:00|2627.3|2621.3|2626.8|2620.8|2628.3|2622.3|2626.5|2620.5|36
1738228200000|2025-01-30 09:10:00|2627|2621|2629.8|2623.8|2629.8|2623.8|2627|2621|14
1738228500000|2025-01-30 09:15:00|2630|2624|2628.3|2622.3|2631|2625|2627.8|2621.8|61
1738228800000|2025-01-30 09:20:00|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2626.8|2620.8|40
1738229100000|2025-01-30 09:25:00|2627.5|2621.5|2627.8|2621.8|2628.3|2622.3|2627.3|2621.3|49
1738229400000|2025-01-30 09:30:00|2628|2622|2628.8|2622.8|2629.3|2623.3|2628|2622|43
1738229700000|2025-01-30 09:35:00|2628.5|2622.5|2629.8|2623.8|2630.5|2624.5|2627.8|2621.8|27
1738230000000|2025-01-30 09:40:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|14
1738230300000|2025-01-30 09:45:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629|2623|14
1738230600000|2025-01-30 09:50:00|2630|2624|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|9
1738230900000|2025-01-30 09:55:00|2631|2625|2631.8|2625.8|2632|2626|2630.8|2624.8|17
1738231200000|2025-01-30 10:00:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2629.3|2623.3|27
1738231500000|2025-01-30 10:05:00|2631|2625|2630.8|2624.8|2632.5|2626.5|2630.8|2624.8|26
1738231800000|2025-01-30 10:10:00|2630.5|2624.5|2631.3|2625.3|2631.8|2625.8|2630.5|2624.5|18
1738232100000|2025-01-30 10:15:00|2631.5|2625.5|2631.5|2625.5|2632.3|2626.3|2631|2625|18
1738232400000|2025-01-30 10:20:00|2631.8|2625.8|2631|2625|2632.3|2626.3|2631|2625|13
1738232700000|2025-01-30 10:25:00|2631.3|2625.3|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|6
1738233000000|2025-01-30 10:30:00|2631|2625|2630.8|2624.8|2631|2625|2629.5|2623.5|28
1738233300000|2025-01-30 10:35:00|2631|2625|2629|2623|2631.3|2625.3|2629|2623|21
1738233600000|2025-01-30 10:40:00|2628.8|2622.8|2628.8|2622.8|2629|2623|2627.3|2621.3|32
1738233900000|2025-01-30 10:45:00|2629|2623|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|12
1738234200000|2025-01-30 10:50:00|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|26
1738234500000|2025-01-30 10:55:00|2630|2624|2630.8|2624.8|2630.8|2624.8|2628.8|2622.8|20
1738234800000|2025-01-30 11:00:00|2630.5|2624.5|2630|2624|2630.8|2624.8|2629.5|2623.5|15
1738235100000|2025-01-30 11:05:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2628.5|2622.5|15
1738235400000|2025-01-30 11:10:00|2630.5|2624.5|2631|2625|2631.3|2625.3|2630.3|2624.3|11
1738235700000|2025-01-30 11:15:00|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2629.8|2623.8|22
1738236000000|2025-01-30 11:20:00|2631|2625|2630|2624|2631.5|2625.5|2629.8|2623.8|27
1738236300000|2025-01-30 11:25:00|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629|2623|24
1738236600000|2025-01-30 11:30:00|2630|2624|2628.8|2622.8|2631.5|2625.5|2628.5|2622.5|25
1738236900000|2025-01-30 11:35:00|2629|2623|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|8
1738237200000|2025-01-30 11:40:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|5
1738237500000|2025-01-30 11:45:00|2628.8|2622.8|2627.3|2621.3|2629|2623|2627.3|2621.3|9
1738237800000|2025-01-30 11:50:00|2627|2621|2627.5|2621.5|2628.3|2622.3|2626.3|2620.3|30
1738238100000|2025-01-30 11:55:00|2627.8|2621.8|2626.3|2620.3|2628|2622|2626.3|2620.3|23
1738238400000|2025-01-30 12:00:00|2626|2620|2625.3|2619.3|2626.3|2620.3|2625|2619|17
1738238700000|2025-01-30 12:05:00|2625.5|2619.5|2627|2621|2627.3|2621.3|2625.3|2619.3|37
1738239000000|2025-01-30 12:10:00|2627.3|2621.3|2626|2620|2627.3|2621.3|2625.3|2619.3|18
1738239300000|2025-01-30 12:15:00|2626.3|2620.3|2626.8|2620.8|2627|2621|2626|2620|11
1738239600000|2025-01-30 12:20:00|2626.5|2620.5|2627.8|2621.8|2628.3|2622.3|2626.3|2620.3|14
1738239900000|2025-01-30 12:25:00|2627.5|2621.5|2625.8|2619.8|2628.3|2622.3|2625|2619|41
1738240200000|2025-01-30 12:30:00|2626|2620|2628.3|2622.3|2628.3|2622.3|2625.5|2619.5|22
1738240500000|2025-01-30 12:35:00|2628|2622|2627.3|2621.3|2628|2622|2626.3|2620.3|22
1738240800000|2025-01-30 12:40:00|2627|2621|2626.3|2620.3|2627|2621|2624.8|2618.8|50
1738241100000|2025-01-30 12:45:00|2626.5|2620.5|2627.3|2621.3|2628.8|2622.8|2626.3|2620.3|30
1738241400000|2025-01-30 12:50:00|2627.5|2621.5|2627.8|2621.8|2628.8|2622.8|2627.3|2621.3|32
1738241700000|2025-01-30 12:55:00|2628|2622|2624.8|2618.8|2628|2622|2624.8|2618.8|64
1738242000000|2025-01-30 13:00:00|2625|2619|2623.8|2617.8|2625|2619|2621.5|2615.5|68
1738242300000|2025-01-30 13:05:00|2623.5|2617.5|2623.3|2617.3|2625.5|2619.5|2622.8|2616.8|46
1738242600000|2025-01-30 13:10:00|2623.5|2617.5|2620.5|2614.5|2623.5|2617.5|2619.5|2613.5|37
1738242900000|2025-01-30 13:15:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2617.3|2611.3|32
1738243200000|2025-01-30 13:20:00|2619.5|2613.5|2620.8|2614.8|2622|2616|2619.5|2613.5|28
1738243500000|2025-01-30 13:25:00|2620.5|2614.5|2620.8|2614.8|2621.8|2615.8|2620|2614|20
1738243800000|2025-01-30 13:30:00|2620.5|2614.5|2616.8|2610.8|2620.5|2614.5|2616.3|2610.3|66
1738244100000|2025-01-30 13:35:00|2616.5|2610.5|2618.5|2612.5|2618.5|2612.5|2615.8|2609.8|35
1738244400000|2025-01-30 13:40:00|2618.3|2612.3|2619.5|2613.5|2621|2615|2617.8|2611.8|46
1738244700000|2025-01-30 13:45:00|2619.3|2613.3|2620.3|2614.3|2621|2615|2619.3|2613.3|28
1738245000000|2025-01-30 13:50:00|2620|2614|2620.3|2614.3|2621.3|2615.3|2620|2614|22
1738245300000|2025-01-30 13:55:00|2620.5|2614.5|2618|2612|2621.5|2615.5|2617.8|2611.8|79
1738245600000|2025-01-30 14:00:00|2617.8|2611.8|2623.8|2617.8|2625.3|2619.3|2617.8|2611.8|83
1738245900000|2025-01-30 14:05:00|2623.5|2617.5|2621.3|2615.3|2623.8|2617.8|2620.3|2614.3|45
1738246200000|2025-01-30 14:10:00|2620.8|2614.8|2621.3|2615.3|2621.5|2615.5|2620|2614|20
1738246500000|2025-01-30 14:15:00|2621.5|2615.5|2620.8|2614.8|2622.3|2616.3|2620.3|2614.3|37
1738246800000|2025-01-30 14:20:00|2620.5|2614.5|2623.5|2617.5|2623.5|2617.5|2619.8|2613.8|31
1738247100000|2025-01-30 14:25:00|2623.8|2617.8|2623|2617|2623.8|2617.8|2622.8|2616.8|13
1738247400000|2025-01-30 14:30:00|2622.8|2616.8|2624.3|2618.3|2624.5|2618.5|2620.3|2614.3|34
1738247700000|2025-01-30 14:35:00|2624.5|2618.5|2625.5|2619.5|2625.8|2619.8|2622.3|2616.3|45
1738248000000|2025-01-30 14:40:00|2625.8|2619.8|2627.8|2621.8|2629|2623|2625.8|2619.8|42
1738248300000|2025-01-30 14:45:00|2628|2622|2622|2616|2628.8|2622.8|2621.5|2615.5|73
1738248600000|2025-01-30 14:50:00|2621.8|2615.8|2623.3|2617.3|2623.8|2617.8|2620.8|2614.8|47
1738248900000|2025-01-30 14:55:00|2623.5|2617.5|2626.3|2620.3|2627.8|2621.8|2623.5|2617.5|53
1738249200000|2025-01-30 15:00:00|2626|2620|2629|2623|2629|2623|2625.5|2619.5|41
1738249500000|2025-01-30 15:05:00|2628.8|2622.8|2626.3|2620.3|2628.8|2622.8|2625.8|2619.8|64
1738249800000|2025-01-30 15:10:00|2626.8|2620.8|2628.3|2622.3|2628.5|2622.5|2626|2620|34
1738250100000|2025-01-30 15:15:00|2628|2622|2627.3|2621.3|2629|2623|2627.3|2621.3|35
1738250400000|2025-01-30 15:20:00|2627|2621|2626|2620|2627.3|2621.3|2625.8|2619.8|35
1738250700000|2025-01-30 15:25:00|2625.8|2619.8|2624.5|2618.5|2626.3|2620.3|2623|2617|57
1738251000000|2025-01-30 15:30:00|2624.8|2618.8|2627.5|2621.5|2627.5|2621.5|2624.3|2618.3|30
1738251300000|2025-01-30 15:35:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2627.3|2621.3|37
1738251600000|2025-01-30 15:40:00|2629|2623|2630.5|2624.5|2632.5|2626.5|2629|2623|60
1738251900000|2025-01-30 15:45:00|2630.3|2624.3|2634|2628|2635.5|2629.5|2630|2624|47
1738252200000|2025-01-30 15:50:00|2633.8|2627.8|2630.3|2624.3|2634.8|2628.8|2630|2624|91
1738252500000|2025-01-30 15:55:00|2630.5|2624.5|2627.5|2621.5|2631.5|2625.5|2625.3|2619.3|75
1738252800000|2025-01-30 16:00:00|2627.3|2621.3|2631|2625|2631.3|2625.3|2626.8|2620.8|73
1738253100000|2025-01-30 16:05:00|2631.3|2625.3|2630|2624|2632.3|2626.3|2629.8|2623.8|60
1738253400000|2025-01-30 16:10:00|2629.5|2623.5|2628.3|2622.3|2629.8|2623.8|2628|2622|44
1738253700000|2025-01-30 16:15:00|2628.5|2622.5|2627.5|2621.5|2628.8|2622.8|2627|2621|43
1738254000000|2025-01-30 16:20:00|2627.8|2621.8|2628|2622|2629.3|2623.3|2627|2621|68
1738254300000|2025-01-30 16:25:00|2628.3|2622.3|2629|2623|2632.5|2626.5|2627.3|2621.3|123
1738254600000|2025-01-30 16:30:00|2628.5|2622.5|2628.8|2622.8|2630.8|2624.8|2626.8|2620.8|62
1738254900000|2025-01-30 16:35:00|2629|2623|2628.8|2622.8|2630.8|2624.8|2628.8|2622.8|23
1738255200000|2025-01-30 16:40:00|2629|2623|2628.3|2622.3|2629|2623|2627.5|2621.5|14
1738255500000|2025-01-30 16:45:00|2628.5|2622.5|2626.3|2620.3|2629|2623|2624.3|2618.3|44
1738255800000|2025-01-30 16:50:00|2626.5|2620.5|2625|2619|2626.5|2620.5|2624.3|2618.3|28
1738256100000|2025-01-30 16:55:00|2624.8|2618.8|2623.3|2617.3|2625.3|2619.3|2623.3|2617.3|21
1738256400000|2025-01-30 17:00:00|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2620|2614|27
1738256700000|2025-01-30 17:05:00|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2620|2614|32
1738257000000|2025-01-30 17:10:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621|2615|6
1738257300000|2025-01-30 17:15:00|2622.3|2616.3|2619.5|2613.5|2622.3|2616.3|2619.5|2613.5|40
1738257600000|2025-01-30 17:20:00|2619.8|2613.8|2620.5|2614.5|2621.3|2615.3|2619.5|2613.5|9
1738257900000|2025-01-30 17:25:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1738258200000|2025-01-30 17:30:00|2620.3|2614.3|2621.5|2615.5|2621.8|2615.8|2620.3|2614.3|15
1738258500000|2025-01-30 17:35:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621|2615|9
1738258800000|2025-01-30 17:40:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1738259100000|2025-01-30 17:45:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|4
1738259400000|2025-01-30 17:50:00|2621|2615|2621|2615|2621.8|2615.8|2620.5|2614.5|12
1738259700000|2025-01-30 17:55:00|2620.9|2614.9|2620.9|2614.9|2621.4|2615.4|2620.4|2614.4|9
1738260000000|2025-01-30 18:00:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|3
1738260600000|2025-01-30 18:10:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1738260900000|2025-01-30 18:15:00|2620.6|2614.6|2616.9|2610.9|2620.6|2614.6|2616.4|2610.4|22
1738261200000|2025-01-30 18:20:00|2617.1|2611.1|2618.9|2612.9|2619.4|2613.4|2616.9|2610.9|17
1738261500000|2025-01-30 18:25:00|2618.6|2612.6|2617.1|2611.1|2618.6|2612.6|2615.8|2609.8|18
1738261800000|2025-01-30 18:30:00|2617.4|2611.4|2617.6|2611.6|2618.1|2612.1|2617.4|2611.4|5
1738262100000|2025-01-30 18:35:00|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.6|2611.6|14
1738262400000|2025-01-30 18:40:00|2617.6|2611.6|2617.9|2611.9|2618.6|2612.6|2617.6|2611.6|15
1738262700000|2025-01-30 18:45:00|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1738263000000|2025-01-30 18:50:00|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|9
1738263300000|2025-01-30 18:55:00|2617.4|2611.4|2620.5|2605.5|2622|2611.4|2617.1|2605.3|9
1738285200000|2025-01-31 01:00:00|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2609.8|2603.8|34
1738285500000|2025-01-31 01:05:00|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2610.5|2604.5|33
1738285800000|2025-01-31 01:10:00|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611|2605|15
1738286100000|2025-01-31 01:15:00|2611.5|2605.5|2612.5|2606.5|2613.3|2607.3|2611.5|2605.5|10
1738286400000|2025-01-31 01:20:00|2612.8|2606.8|2609|2603|2612.8|2606.8|2608.8|2602.8|32
1738286700000|2025-01-31 01:25:00|2609.5|2603.5|2610.8|2604.8|2611.5|2605.5|2608.5|2602.5|57
1738287000000|2025-01-31 01:30:00|2609.8|2603.8|2611.3|2605.3|2611.3|2605.3|2609.8|2603.8|15
1738287300000|2025-01-31 01:35:00|2611|2605|2610.5|2604.5|2611|2605|2609.8|2603.8|9
1738287600000|2025-01-31 01:40:00|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|6
1738287900000|2025-01-31 01:45:00|2610.8|2604.8|2611|2605|2611.8|2605.8|2610.5|2604.5|14
1738288200000|2025-01-31 01:50:00|2611.3|2605.3|2611|2605|2611.5|2605.5|2610.5|2604.5|14
1738288500000|2025-01-31 01:55:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611|2605|6
1738288800000|2025-01-31 02:00:00|2611.5|2605.5|2610.3|2604.3|2611.5|2605.5|2610.3|2604.3|7
1738289100000|2025-01-31 02:05:00|2610.5|2604.5|2610.8|2604.8|2611.5|2605.5|2610.3|2604.3|9
1738289400000|2025-01-31 02:10:00|2611|2605|2611|2605|2611|2605|2610.8|2604.8|3
1738289700000|2025-01-31 02:15:00|2610.8|2604.8|2611|2605|2611.3|2605.3|2610.8|2604.8|4
1738290000000|2025-01-31 02:20:00|2610.8|2604.8|2610.5|2604.5|2611|2605|2610.3|2604.3|5
1738290300000|2025-01-31 02:25:00|2610.8|2604.8|2610.8|2604.8|2611|2605|2610.3|2604.3|9
1738290600000|2025-01-31 02:30:00|2611|2605|2612.5|2606.5|2613|2607|2611|2605|12
1738290900000|2025-01-31 02:35:00|2612.8|2606.8|2612|2606|2612.8|2606.8|2611.5|2605.5|21
1738291200000|2025-01-31 02:40:00|2611.8|2605.8|2612.5|2606.5|2613|2607|2611.8|2605.8|8
1738291500000|2025-01-31 02:45:00|2612.8|2606.8|2616|2610|2616|2610|2612|2606|19
1738291800000|2025-01-31 02:50:00|2616.3|2610.3|2616.8|2610.8|2617|2611|2616|2610|21
1738292100000|2025-01-31 02:55:00|2617|2611|2614|2608|2617|2611|2614|2608|17
1738292400000|2025-01-31 03:00:00|2613.8|2607.8|2611|2605|2613.8|2607.8|2610|2604|36
1738292700000|2025-01-31 03:05:00|2611.3|2605.3|2611.8|2605.8|2612.3|2606.3|2610.5|2604.5|26
1738293000000|2025-01-31 03:10:00|2612|2606|2613|2607|2613|2607|2611.8|2605.8|18
1738293300000|2025-01-31 03:15:00|2613.3|2607.3|2613.5|2607.5|2614|2608|2612.8|2606.8|25
1738293600000|2025-01-31 03:20:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1738293900000|2025-01-31 03:25:00|2613.8|2607.8|2614.8|2608.8|2615|2609|2613.5|2607.5|19
1738294200000|2025-01-31 03:30:00|2615|2609|2614.5|2608.5|2615.3|2609.3|2614.3|2608.3|13
1738294500000|2025-01-31 03:35:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|13
1738294800000|2025-01-31 03:40:00|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|6
1738295100000|2025-01-31 03:45:00|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|7
1738295400000|2025-01-31 03:50:00|2614.8|2608.8|2614|2608|2615|2609|2614|2608|10
1738295700000|2025-01-31 03:55:00|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1738296000000|2025-01-31 04:00:00|2613.5|2607.5|2613.8|2607.8|2614.3|2608.3|2613|2607|16
1738296300000|2025-01-31 04:05:00|2614|2608|2612.5|2606.5|2614.3|2608.3|2612.5|2606.5|17
1738296600000|2025-01-31 04:10:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1738296900000|2025-01-31 04:15:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1738297200000|2025-01-31 04:20:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.5|2605.5|6
1738297500000|2025-01-31 04:25:00|2612|2606|2612|2606|2612.5|2606.5|2612|2606|5
1738297800000|2025-01-31 04:30:00|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|3
1738298100000|2025-01-31 04:35:00|2612|2606|2612|2606|2612.5|2606.5|2612|2606|5
1738298400000|2025-01-31 04:40:00|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|4
1738298700000|2025-01-31 04:45:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|7
1738299000000|2025-01-31 04:50:00|2611|2605|2611|2605|2611.5|2605.5|2610.5|2604.5|6
1738299300000|2025-01-31 04:55:00|2610.8|2604.8|2610.8|2604.8|2611|2605|2610.8|2604.8|5
1738299600000|2025-01-31 05:00:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|12
1738299900000|2025-01-31 05:05:00|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|10
1738300200000|2025-01-31 05:10:00|2610.5|2604.5|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|3
1738300800000|2025-01-31 05:20:00|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1738301100000|2025-01-31 05:25:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|4
1738301400000|2025-01-31 05:30:00|2610.8|2604.8|2610.5|2604.5|2611|2605|2610.5|2604.5|4
1738301700000|2025-01-31 05:35:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|6
1738302000000|2025-01-31 05:40:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610|2604|3
1738302300000|2025-01-31 05:45:00|2610.5|2604.5|2610.5|2604.5|2611|2605|2610|2604|16
1738302600000|2025-01-31 05:50:00|2610.3|2604.3|2610.3|2604.3|2610.5|2604.5|2610|2604|5
1738302900000|2025-01-31 05:55:00|2610|2604|2610.3|2604.3|2610.5|2604.5|2610|2604|8
1738303200000|2025-01-31 06:00:00|2610.5|2604.5|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|4
1738303500000|2025-01-31 06:05:00|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|3
1738303800000|2025-01-31 06:10:00|2610|2604|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|11
1738304100000|2025-01-31 06:15:00|2610.8|2604.8|2609.5|2603.5|2611.8|2605.8|2609.5|2603.5|22
1738304400000|2025-01-31 06:20:00|2609.8|2603.8|2609.3|2603.3|2610|2604|2609.3|2603.3|11
1738304700000|2025-01-31 06:25:00|2609|2603|2607.5|2601.5|2609|2603|2607.5|2601.5|9
1738305000000|2025-01-31 06:30:00|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|7
1738305300000|2025-01-31 06:35:00|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|2
1738305600000|2025-01-31 06:40:00|2607.8|2601.8|2607.5|2601.5|2608.8|2602.8|2607.5|2601.5|10
1738305900000|2025-01-31 06:45:00|2608|2602|2608.5|2602.5|2608.8|2602.8|2607.5|2601.5|15
1738306200000|2025-01-31 06:50:00|2608.3|2602.3|2609|2603|2609|2603|2608.3|2602.3|8
1738306500000|2025-01-31 06:55:00|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|9
1738306800000|2025-01-31 07:00:00|2608.5|2602.5|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|10
1738307100000|2025-01-31 07:05:00|2609|2603|2608.5|2602.5|2609.3|2603.3|2608.5|2602.5|11
1738307400000|2025-01-31 07:10:00|2608.8|2602.8|2608|2602|2609|2603|2607.5|2601.5|15
1738307700000|2025-01-31 07:15:00|2608.3|2602.3|2608|2602|2608.8|2602.8|2607.5|2601.5|17
1738308000000|2025-01-31 07:20:00|2608.3|2602.3|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|8
1738308300000|2025-01-31 07:25:00|2609.5|2603.5|2607.5|2601.5|2609.8|2603.8|2607|2601|35
1738308600000|2025-01-31 07:30:00|2607.8|2601.8|2608.8|2602.8|2608.8|2602.8|2606.8|2600.8|22
1738308900000|2025-01-31 07:35:00|2609|2603|2608.5|2602.5|2610.3|2604.3|2608.3|2602.3|23
1738309200000|2025-01-31 07:40:00|2608.8|2602.8|2613|2607|2614.1|2608.1|2608.8|2602.8|57
1738309500000|2025-01-31 07:45:00|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2612.5|2606.5|18
1738309800000|2025-01-31 07:50:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|14
1738310100000|2025-01-31 07:55:00|2614.3|2608.3|2613.3|2607.3|2614.5|2608.5|2613.3|2607.3|24
1738310400000|2025-01-31 08:00:00|2613|2607|2613.5|2607.5|2613.8|2607.8|2611.8|2605.8|54
1738310700000|2025-01-31 08:05:00|2613.3|2607.3|2612.8|2606.8|2614.3|2608.3|2612.3|2606.3|19
1738311000000|2025-01-31 08:10:00|2612.5|2606.5|2609|2603|2612.5|2606.5|2608|2602|58
1738311300000|2025-01-31 08:15:00|2608.8|2602.8|2608.8|2602.8|2609.3|2603.3|2608|2602|45
1738311600000|2025-01-31 08:20:00|2609|2603|2607.3|2601.3|2610|2604|2607.3|2601.3|37
1738311900000|2025-01-31 08:25:00|2607.5|2601.5|2607.8|2601.8|2610.8|2604.8|2607|2601|60
1738312200000|2025-01-31 08:30:00|2608|2602|2609.3|2603.3|2609.5|2603.5|2607|2601|47
1738312500000|2025-01-31 08:35:00|2609|2603|2608.8|2602.8|2609.8|2603.8|2608.3|2602.3|26
1738312800000|2025-01-31 08:40:00|2608.5|2602.5|2608.5|2602.5|2609|2603|2606.3|2600.3|35
1738313100000|2025-01-31 08:45:00|2608.3|2602.3|2609.3|2603.3|2609.5|2603.5|2607.5|2601.5|26
1738313400000|2025-01-31 08:50:00|2609|2603|2609.8|2603.8|2609.8|2603.8|2608.3|2602.3|19
1738313700000|2025-01-31 08:55:00|2609.5|2603.5|2610.3|2604.3|2610.5|2604.5|2609.3|2603.3|22
1738314000000|2025-01-31 09:00:00|2610|2604|2604.3|2598.3|2610.5|2604.5|2604|2598|75
1738314300000|2025-01-31 09:05:00|2604.5|2598.5|2605.8|2599.8|2606.5|2600.5|2604.5|2598.5|40
1738314600000|2025-01-31 09:10:00|2605.5|2599.5|2604.8|2598.8|2606.3|2600.3|2604.8|2598.8|25
1738314900000|2025-01-31 09:15:00|2604.5|2598.5|2605.8|2599.8|2606|2600|2604.3|2598.3|42
1738315200000|2025-01-31 09:20:00|2605.5|2599.5|2606.8|2600.8|2607.8|2601.8|2604.3|2598.3|47
1738315500000|2025-01-31 09:25:00|2607|2601|2608.3|2602.3|2609.3|2603.3|2606.3|2600.3|28
1738315800000|2025-01-31 09:30:00|2608|2602|2609.8|2603.8|2610.8|2604.8|2608|2602|40
1738316100000|2025-01-31 09:35:00|2610|2604|2609.3|2603.3|2610.5|2604.5|2608.3|2602.3|22
1738316400000|2025-01-31 09:40:00|2609.5|2603.5|2608.8|2602.8|2610.5|2604.5|2608.3|2602.3|31
1738316700000|2025-01-31 09:45:00|2608.5|2602.5|2609.5|2603.5|2610.3|2604.3|2607.8|2601.8|46
1738317000000|2025-01-31 09:50:00|2609.3|2603.3|2609.3|2603.3|2610.5|2604.5|2607.8|2601.8|41
1738317300000|2025-01-31 09:55:00|2608.5|2602.5|2608.8|2602.8|2609.5|2603.5|2608|2602|27
1738317600000|2025-01-31 10:00:00|2608.3|2602.3|2609.3|2603.3|2610.8|2604.8|2608.3|2602.3|38
1738317900000|2025-01-31 10:05:00|2609|2603|2603.3|2597.3|2609|2603|2602|2596|62
1738318200000|2025-01-31 10:10:00|2602.8|2596.8|2602.5|2596.5|2603.3|2597.3|2600.3|2594.3|67
1738318500000|2025-01-31 10:15:00|2602.8|2596.8|2602.3|2596.3|2603.3|2597.3|2600.8|2594.8|28
1738318800000|2025-01-31 10:20:00|2602.5|2596.5|2602.3|2596.3|2603|2597|2601.8|2595.8|18
1738319100000|2025-01-31 10:25:00|2602.5|2596.5|2602|2596|2602.8|2596.8|2601.5|2595.5|19
1738319400000|2025-01-31 10:30:00|2602.3|2596.3|2603.8|2597.8|2604|2598|2602.3|2596.3|9
1738319700000|2025-01-31 10:35:00|2603.5|2597.5|2601.8|2595.8|2603.8|2597.8|2601.5|2595.5|22
1738320000000|2025-01-31 10:40:00|2601.5|2595.5|2601.3|2595.3|2602|2596|2600.8|2594.8|13
1738320300000|2025-01-31 10:45:00|2601|2595|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|11
1738320600000|2025-01-31 10:50:00|2601|2595|2602|2596|2602.3|2596.3|2600.8|2594.8|15
1738320900000|2025-01-31 10:55:00|2602.3|2596.3|2600.8|2594.8|2602.3|2596.3|2600.5|2594.5|21
1738321200000|2025-01-31 11:00:00|2600.5|2594.5|2601.3|2595.3|2601.8|2595.8|2600.5|2594.5|13
1738321500000|2025-01-31 11:05:00|2601|2595|2601.5|2595.5|2602.3|2596.3|2600.5|2594.5|33
1738321800000|2025-01-31 11:10:00|2601.8|2595.8|2600.3|2594.3|2601.8|2595.8|2600.3|2594.3|17
1738322100000|2025-01-31 11:15:00|2600.8|2594.8|2600.8|2594.8|2601.8|2595.8|2600.8|2594.8|13
1738322400000|2025-01-31 11:20:00|2601|2595|2601.3|2595.3|2601.8|2595.8|2600.8|2594.8|24
1738322700000|2025-01-31 11:25:00|2600.8|2594.8|2601.3|2595.3|2602|2596|2600.8|2594.8|15
1738323000000|2025-01-31 11:30:00|2601|2595|2601.3|2595.3|2601.8|2595.8|2600.5|2594.5|14
1738323300000|2025-01-31 11:35:00|2601|2595|2603.3|2597.3|2603.3|2597.3|2600.8|2594.8|16
1738323600000|2025-01-31 11:40:00|2603.5|2597.5|2603.5|2597.5|2604|2598|2602.8|2596.8|23
1738323900000|2025-01-31 11:45:00|2603.8|2597.8|2603|2597|2603.8|2597.8|2603|2597|14
1738324200000|2025-01-31 11:50:00|2603.3|2597.3|2605.5|2599.5|2605.5|2599.5|2602.8|2596.8|25
1738324500000|2025-01-31 11:55:00|2605.3|2599.3|2605.8|2599.8|2606.8|2600.8|2604.8|2598.8|28
1738324800000|2025-01-31 12:00:00|2605.5|2599.5|2605|2599|2605.8|2599.8|2604.5|2598.5|38
1738325100000|2025-01-31 12:05:00|2605.3|2599.3|2606|2600|2606.8|2600.8|2605.3|2599.3|23
1738325400000|2025-01-31 12:10:00|2605.8|2599.8|2605.3|2599.3|2605.8|2599.8|2604.8|2598.8|23
1738325700000|2025-01-31 12:15:00|2605|2599|2603.5|2597.5|2605|2599|2602.8|2596.8|28
1738326000000|2025-01-31 12:20:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.3|2597.3|4
1738326300000|2025-01-31 12:25:00|2603.8|2597.8|2601.8|2595.8|2603.8|2597.8|2601.8|2595.8|18
1738326600000|2025-01-31 12:30:00|2602|2596|2602.3|2596.3|2603|2597|2600.8|2594.8|38
1738326900000|2025-01-31 12:35:00|2602|2596|2600.5|2594.5|2602.8|2596.8|2600.3|2594.3|52
1738327200000|2025-01-31 12:40:00|2600.3|2594.3|2602.3|2596.3|2602.3|2596.3|2600.3|2594.3|23
1738327500000|2025-01-31 12:45:00|2602|2596|2601.5|2595.5|2602.8|2596.8|2600.5|2594.5|29
1738327800000|2025-01-31 12:50:00|2601.3|2595.3|2603.5|2597.5|2603.8|2597.8|2601.3|2595.3|22
1738328100000|2025-01-31 12:55:00|2603.8|2597.8|2602.5|2596.5|2604.8|2598.8|2601.8|2595.8|33
1738328400000|2025-01-31 13:00:00|2602.8|2596.8|2604.3|2598.3|2604.5|2598.5|2601.8|2595.8|81
1738328700000|2025-01-31 13:05:00|2604.5|2598.5|2606.8|2600.8|2606.8|2600.8|2604|2598|38
1738329000000|2025-01-31 13:10:00|2606.5|2600.5|2605.8|2599.8|2606.8|2600.8|2604.8|2598.8|54
1738329300000|2025-01-31 13:15:00|2606|2600|2604.8|2598.8|2606|2600|2604|2598|28
1738329600000|2025-01-31 13:20:00|2604.5|2598.5|2605|2599|2605.3|2599.3|2604.3|2598.3|16
1738329900000|2025-01-31 13:25:00|2605.3|2599.3|2605.3|2599.3|2605.8|2599.8|2605|2599|21
1738330200000|2025-01-31 13:30:00|2605.8|2599.8|2605.8|2599.8|2606.3|2600.3|2605|2599|39
1738330500000|2025-01-31 13:35:00|2605.5|2599.5|2606.3|2600.3|2606.5|2600.5|2604.3|2598.3|19
1738330800000|2025-01-31 13:40:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|14
1738331100000|2025-01-31 13:45:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2604.8|2598.8|14
1738331400000|2025-01-31 13:50:00|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|8
1738331700000|2025-01-31 13:55:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|9
1738332000000|2025-01-31 14:00:00|2604.8|2598.8|2602.3|2596.3|2604.8|2598.8|2601.5|2595.5|26
1738332300000|2025-01-31 14:05:00|2602.5|2596.5|2601|2595|2602.8|2596.8|2600.5|2594.5|44
1738332600000|2025-01-31 14:10:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600|2594|30
1738332900000|2025-01-31 14:15:00|2601|2595|2597.3|2591.3|2601|2595|2596.3|2590.3|82
1738333200000|2025-01-31 14:20:00|2597.5|2591.5|2596.5|2590.5|2599|2593|2596.3|2590.3|77
1738333500000|2025-01-31 14:25:00|2596.8|2590.8|2597.3|2591.3|2599.5|2593.5|2596.3|2590.3|62
1738333800000|2025-01-31 14:30:00|2597.5|2591.5|2597|2591|2599|2593|2597|2591|28
1738334100000|2025-01-31 14:35:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2596.3|2590.3|31
1738334400000|2025-01-31 14:40:00|2598.8|2592.8|2597.8|2591.8|2599|2593|2596.3|2590.3|23
1738334700000|2025-01-31 14:45:00|2597.5|2591.5|2596.5|2590.5|2597.8|2591.8|2595.5|2589.5|54
1738335000000|2025-01-31 14:50:00|2596.3|2590.3|2598.5|2592.5|2599|2593|2596.3|2590.3|18
1738335300000|2025-01-31 14:55:00|2598.8|2592.8|2598|2592|2599|2593|2597.8|2591.8|22
1738335600000|2025-01-31 15:00:00|2597.8|2591.8|2598.3|2592.3|2598.8|2592.8|2597|2591|42
1738335900000|2025-01-31 15:05:00|2598|2592|2600.3|2594.3|2600.8|2594.8|2597.8|2591.8|42
1738336200000|2025-01-31 15:10:00|2600.5|2594.5|2602.8|2596.8|2604|2598|2600|2594|49
1738336500000|2025-01-31 15:15:00|2602.5|2596.5|2602.3|2596.3|2602.8|2596.8|2601.8|2595.8|40
1738336800000|2025-01-31 15:20:00|2602.5|2596.5|2604|2598|2604.3|2598.3|2602.3|2596.3|20
1738337100000|2025-01-31 15:25:00|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|31
1738337400000|2025-01-31 15:30:00|2603.5|2597.5|2604.3|2598.3|2604.3|2598.3|2603|2597|25
1738337700000|2025-01-31 15:35:00|2604|2598|2605.8|2599.8|2606|2600|2603.8|2597.8|19
1738338000000|2025-01-31 15:40:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2604.8|2598.8|34
1738338300000|2025-01-31 15:45:00|2606.3|2600.3|2607|2601|2607.3|2601.3|2606.3|2600.3|36
1738338600000|2025-01-31 15:50:00|2606.8|2600.8|2604.8|2598.8|2607|2601|2604.5|2598.5|25
1738338900000|2025-01-31 15:55:00|2604.5|2598.5|2602.8|2596.8|2605.5|2599.5|2602.8|2596.8|77
1738339200000|2025-01-31 16:00:00|2603|2597|2602.5|2596.5|2604.3|2598.3|2602.3|2596.3|36
1738339500000|2025-01-31 16:05:00|2602.3|2596.3|2599.8|2593.8|2602.5|2596.5|2599.8|2593.8|55
1738339800000|2025-01-31 16:10:00|2599.5|2593.5|2598.8|2592.8|2600|2594|2597.3|2591.3|50
1738340100000|2025-01-31 16:15:00|2598.5|2592.5|2595.8|2589.8|2599.3|2593.3|2595|2589|65
1738340400000|2025-01-31 16:20:00|2596|2590|2600.5|2594.5|2601|2595|2596|2590|67
1738340700000|2025-01-31 16:25:00|2600.3|2594.3|2596.5|2590.5|2600.3|2594.3|2595.5|2589.5|112
1738341000000|2025-01-31 16:30:00|2596.8|2590.8|2600|2594|2600.5|2594.5|2596.8|2590.8|45
1738341300000|2025-01-31 16:35:00|2600.3|2594.3|2601|2595|2601.3|2595.3|2598.8|2592.8|45
1738341600000|2025-01-31 16:40:00|2600.8|2594.8|2599|2593|2600.8|2594.8|2598.5|2592.5|34
1738341900000|2025-01-31 16:45:00|2599.3|2593.3|2600.3|2594.3|2601.3|2595.3|2598.3|2592.3|26
1738342200000|2025-01-31 16:50:00|2600|2594|2602|2596|2602.5|2596.5|2600|2594|22
1738342500000|2025-01-31 16:55:00|2602.3|2596.3|2602|2596|2602.3|2596.3|2601|2595|32
1738342800000|2025-01-31 17:00:00|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2601.5|2595.5|21
1738343100000|2025-01-31 17:05:00|2601.5|2595.5|2603.3|2597.3|2604|2598|2600.5|2594.5|64
1738343400000|2025-01-31 17:10:00|2603.5|2597.5|2605.5|2599.5|2605.8|2599.8|2601.3|2595.3|65
1738343700000|2025-01-31 17:15:00|2605.8|2599.8|2606|2600|2606.8|2600.8|2604.5|2598.5|40
1738344000000|2025-01-31 17:20:00|2606.3|2600.3|2604|2598|2606.5|2600.5|2604|2598|10
1738344300000|2025-01-31 17:25:00|2604.3|2598.3|2602.8|2596.8|2604.3|2598.3|2602.8|2596.8|15
1738344600000|2025-01-31 17:30:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602|2596|15
1738344900000|2025-01-31 17:35:00|2602|2596|2601.3|2595.3|2602|2596|2601|2595|10
1738345200000|2025-01-31 17:40:00|2600.8|2594.8|2599.8|2593.8|2600.8|2594.8|2599.5|2593.5|13
1738345500000|2025-01-31 17:45:00|2599.5|2593.5|2598.8|2592.8|2599.8|2593.8|2598.5|2592.5|16
1738345800000|2025-01-31 17:50:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|9
1738346100000|2025-01-31 17:55:00|2599.6|2593.6|2598.9|2592.9|2599.9|2593.9|2598.6|2592.6|23
1738346400000|2025-01-31 18:00:00|2598.6|2592.6|2599.4|2593.4|2599.6|2593.6|2598.4|2592.4|16
1738346700000|2025-01-31 18:05:00|2599.6|2593.6|2599.1|2593.1|2599.9|2593.9|2599.1|2593.1|26
1738347000000|2025-01-31 18:10:00|2598.9|2592.9|2599.4|2593.4|2600.1|2594.1|2598.9|2592.9|9
1738347300000|2025-01-31 18:15:00|2599.6|2593.6|2597.9|2591.9|2599.6|2593.6|2597.9|2591.9|23
1738347600000|2025-01-31 18:20:00|2597.6|2591.6|2593.1|2587.1|2598.4|2592.4|2592.4|2586.4|81
1738347900000|2025-01-31 18:25:00|2592.9|2586.9|2594.4|2588.4|2595.6|2589.6|2591.6|2585.6|37
1738348200000|2025-01-31 18:30:00|2594.1|2588.1|2594.4|2588.4|2596.9|2590.9|2593.9|2587.9|48
1738348500000|2025-01-31 18:35:00|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|12
1738348800000|2025-01-31 18:40:00|2595.6|2589.6|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|8
1738349100000|2025-01-31 18:45:00|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2594.9|2588.9|4
1738349400000|2025-01-31 18:50:00|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2594.6|2588.6|23
1738349700000|2025-01-31 18:55:00|2595.1|2589.1|2600.8|2585.8|2601.8|2589.4|2595.1|2584.8|8
1738544400000|2025-02-03 01:00:00|2561.3|2555.3|2560|2554|2562.5|2556.5|2559|2553|50
1738544700000|2025-02-03 01:05:00|2560.3|2554.3|2561.3|2555.3|2563|2557|2559.5|2553.5|32
1738545000000|2025-02-03 01:10:00|2561.5|2555.5|2561.5|2555.5|2562|2556|2559|2553|39
1738545300000|2025-02-03 01:15:00|2561.3|2555.3|2561|2555|2562.5|2556.5|2559.5|2553.5|52
1738545600000|2025-02-03 01:20:00|2561.3|2555.3|2560.8|2554.8|2562.3|2556.3|2560.5|2554.5|35
1738545900000|2025-02-03 01:25:00|2560.5|2554.5|2561.3|2555.3|2561.5|2555.5|2560.5|2554.5|24
1738546200000|2025-02-03 01:30:00|2561.5|2555.5|2564|2558|2565.3|2559.3|2561.5|2555.5|62
1738546500000|2025-02-03 01:35:00|2563.8|2557.8|2561.8|2555.8|2563.8|2557.8|2560.8|2554.8|34
1738546800000|2025-02-03 01:40:00|2562|2556|2562.3|2556.3|2563.3|2557.3|2562|2556|21
1738547100000|2025-02-03 01:45:00|2562.5|2556.5|2562.8|2556.8|2563.5|2557.5|2562.5|2556.5|17
1738547400000|2025-02-03 01:50:00|2563|2557|2562.5|2556.5|2563|2557|2562.3|2556.3|19
1738547700000|2025-02-03 01:55:00|2562.3|2556.3|2561|2555|2562.3|2556.3|2560|2554|23
1738548000000|2025-02-03 02:00:00|2561.8|2555.8|2559.5|2553.5|2562|2556|2559.5|2553.5|22
1738548300000|2025-02-03 02:05:00|2559.8|2553.8|2557.3|2551.3|2559.8|2553.8|2557|2551|24
1738548600000|2025-02-03 02:10:00|2557|2551|2557|2551|2557.3|2551.3|2556.5|2550.5|23
1738548900000|2025-02-03 02:15:00|2557.3|2551.3|2557.5|2551.5|2558.8|2552.8|2557|2551|30
1738549200000|2025-02-03 02:20:00|2557.3|2551.3|2558.5|2552.5|2558.5|2552.5|2557|2551|10
1738549500000|2025-02-03 02:25:00|2558.3|2552.3|2558.5|2552.5|2559.5|2553.5|2558|2552|17
1738549800000|2025-02-03 02:30:00|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|5
1738550100000|2025-02-03 02:35:00|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|2
1738550400000|2025-02-03 02:40:00|2559.8|2553.8|2560|2554|2560|2554|2559|2553|11
1738550700000|2025-02-03 02:45:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|4
1738551000000|2025-02-03 02:50:00|2559|2553|2561|2555|2561.3|2555.3|2558.3|2552.3|19
1738551300000|2025-02-03 02:55:00|2561.3|2555.3|2564|2558|2564|2558|2561.3|2555.3|33
1738551600000|2025-02-03 03:00:00|2563.8|2557.8|2563.5|2557.5|2564.3|2558.3|2563|2557|18
1738551900000|2025-02-03 03:05:00|2563.3|2557.3|2563.8|2557.8|2564.5|2558.5|2563.3|2557.3|14
1738552200000|2025-02-03 03:10:00|2564.3|2558.3|2564.5|2558.5|2565.5|2559.5|2563.5|2557.5|18
1738552500000|2025-02-03 03:15:00|2564.3|2558.3|2564.8|2558.8|2565|2559|2564.3|2558.3|9
1738552800000|2025-02-03 03:20:00|2564.5|2558.5|2566|2560|2566.5|2560.5|2564|2558|18
1738553100000|2025-02-03 03:25:00|2566.3|2560.3|2569|2563|2569|2563|2566.3|2560.3|25
1738553400000|2025-02-03 03:30:00|2569.3|2563.3|2567.8|2561.8|2569.8|2563.8|2566.5|2560.5|42
1738553700000|2025-02-03 03:35:00|2568|2562|2567.5|2561.5|2568|2562|2566.8|2560.8|17
1738554000000|2025-02-03 03:40:00|2567.3|2561.3|2565.3|2559.3|2567.3|2561.3|2565.3|2559.3|23
1738554300000|2025-02-03 03:45:00|2565|2559|2564.5|2558.5|2565|2559|2564|2558|29
1738554600000|2025-02-03 03:50:00|2564.8|2558.8|2565.5|2559.5|2566|2560|2564.5|2558.5|24
1738554900000|2025-02-03 03:55:00|2565.8|2559.8|2567.3|2561.3|2567.5|2561.5|2565.5|2559.5|15
1738555200000|2025-02-03 04:00:00|2567|2561|2568.8|2562.8|2571.3|2565.3|2566.8|2560.8|41
1738555500000|2025-02-03 04:05:00|2568.5|2562.5|2568.8|2562.8|2569|2563|2567.8|2561.8|40
1738555800000|2025-02-03 04:10:00|2568.5|2562.5|2569|2563|2569|2563|2567.8|2561.8|23
1738556100000|2025-02-03 04:15:00|2568.8|2562.8|2565.3|2559.3|2568.8|2562.8|2564.3|2558.3|35
1738556400000|2025-02-03 04:20:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2564.3|2558.3|43
1738556700000|2025-02-03 04:25:00|2565|2559|2564.5|2558.5|2565.3|2559.3|2564.5|2558.5|13
1738557000000|2025-02-03 04:30:00|2564.8|2558.8|2563|2557|2565|2559|2563|2557|21
1738557300000|2025-02-03 04:35:00|2563.3|2557.3|2563.3|2557.3|2564.8|2558.8|2562.5|2556.5|16
1738557600000|2025-02-03 04:40:00|2562.8|2556.8|2562.5|2556.5|2563|2557|2562.3|2556.3|14
1738557900000|2025-02-03 04:45:00|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|4
1738558200000|2025-02-03 04:50:00|2562.8|2556.8|2562.8|2556.8|2563|2557|2559.5|2553.5|24
1738558500000|2025-02-03 04:55:00|2562.3|2556.3|2559.3|2553.3|2562.3|2556.3|2559.3|2553.3|16
1738558800000|2025-02-03 05:00:00|2559.5|2553.5|2560|2554|2561|2555|2559.3|2553.3|34
1738559100000|2025-02-03 05:05:00|2559.8|2553.8|2560.8|2554.8|2561.5|2555.5|2559.5|2553.5|32
1738559400000|2025-02-03 05:10:00|2560.5|2554.5|2561|2555|2561.3|2555.3|2560.3|2554.3|19
1738559700000|2025-02-03 05:15:00|2561.3|2555.3|2561.8|2555.8|2562.3|2556.3|2561|2555|24
1738560000000|2025-02-03 05:20:00|2562|2556|2561.5|2555.5|2562|2556|2560.3|2554.3|27
1738560300000|2025-02-03 05:25:00|2562.3|2556.3|2563.5|2557.5|2564|2558|2562.3|2556.3|17
1738560600000|2025-02-03 05:30:00|2563.8|2557.8|2562.5|2556.5|2564.3|2558.3|2562.3|2556.3|19
1738560900000|2025-02-03 05:35:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|10
1738561200000|2025-02-03 05:40:00|2562.3|2556.3|2561|2555|2562.3|2556.3|2560.5|2554.5|22
1738561500000|2025-02-03 05:45:00|2561.3|2555.3|2562.5|2556.5|2562.5|2556.5|2561.3|2555.3|13
1738561800000|2025-02-03 05:50:00|2562.8|2556.8|2562|2556|2562.8|2556.8|2561.5|2555.5|8
1738562100000|2025-02-03 05:55:00|2562.3|2556.3|2563|2557|2563|2557|2562.3|2556.3|8
1738562400000|2025-02-03 06:00:00|2562.8|2556.8|2562.5|2556.5|2563.3|2557.3|2561.5|2555.5|21
1738562700000|2025-02-03 06:05:00|2562.3|2556.3|2565.8|2559.8|2566.5|2560.5|2562|2556|18
1738563000000|2025-02-03 06:10:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565|2559|7
1738563300000|2025-02-03 06:15:00|2565.3|2559.3|2564.5|2558.5|2565.5|2559.5|2564|2558|12
1738563600000|2025-02-03 06:20:00|2563.5|2557.5|2568.8|2562.8|2569.5|2563.5|2563.5|2557.5|17
1738563900000|2025-02-03 06:25:00|2568|2562|2567.5|2561.5|2568|2562|2567.3|2561.3|10
1738564200000|2025-02-03 06:30:00|2567.3|2561.3|2568.8|2562.8|2569.8|2563.8|2565|2559|50
1738564500000|2025-02-03 06:35:00|2568.5|2562.5|2569|2563|2569.3|2563.3|2568.5|2562.5|18
1738564800000|2025-02-03 06:40:00|2569.3|2563.3|2569.3|2563.3|2570|2564|2569|2563|16
1738565100000|2025-02-03 06:45:00|2569|2563|2568|2562|2569.5|2563.5|2566|2560|18
1738565400000|2025-02-03 06:50:00|2568.3|2562.3|2566.5|2560.5|2568.3|2562.3|2565.8|2559.8|26
1738565700000|2025-02-03 06:55:00|2566.8|2560.8|2565.8|2559.8|2566.8|2560.8|2565.5|2559.5|19
1738566000000|2025-02-03 07:00:00|2566|2560|2566.5|2560.5|2567.3|2561.3|2565.8|2559.8|36
1738566300000|2025-02-03 07:05:00|2566.3|2560.3|2568|2562|2569|2563|2565.5|2559.5|34
1738566600000|2025-02-03 07:10:00|2567.8|2561.8|2570.8|2564.8|2571|2565|2567.8|2561.8|27
1738566900000|2025-02-03 07:15:00|2571|2565|2573.5|2567.5|2574|2568|2570.8|2564.8|39
1738567200000|2025-02-03 07:20:00|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573|2567|25
1738567500000|2025-02-03 07:25:00|2574.8|2568.8|2575|2569|2575.8|2569.8|2574.3|2568.3|24
1738567800000|2025-02-03 07:30:00|2575.3|2569.3|2574.8|2568.8|2576|2570|2573.5|2567.5|38
1738568100000|2025-02-03 07:35:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2573|2567|33
1738568400000|2025-02-03 07:40:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2572.8|2566.8|22
1738568700000|2025-02-03 07:45:00|2574.3|2568.3|2575|2569|2575|2569|2574|2568|48
1738569000000|2025-02-03 07:50:00|2574.8|2568.8|2575|2569|2575|2569|2574.3|2568.3|17
1738569300000|2025-02-03 07:55:00|2575.3|2569.3|2574.8|2568.8|2575.8|2569.8|2573.8|2567.8|20
1738569600000|2025-02-03 08:00:00|2575|2569|2574.5|2568.5|2576.3|2570.3|2573|2567|83
1738569900000|2025-02-03 08:05:00|2574.3|2568.3|2573.3|2567.3|2574.8|2568.8|2573|2567|31
1738570200000|2025-02-03 08:10:00|2573.5|2567.5|2575.3|2569.3|2577|2571|2573.3|2567.3|77
1738570500000|2025-02-03 08:15:00|2575.5|2569.5|2581.5|2575.5|2583|2577|2575.3|2569.3|47
1738570800000|2025-02-03 08:20:00|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2579|2573|75
1738571100000|2025-02-03 08:25:00|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|14
1738571400000|2025-02-03 08:30:00|2582.3|2576.3|2586.5|2580.5|2587.3|2581.3|2581.8|2575.8|68
1738571700000|2025-02-03 08:35:00|2586.8|2580.8|2586|2580|2588.5|2582.5|2586|2580|51
1738572000000|2025-02-03 08:40:00|2585.8|2579.8|2586.5|2580.5|2586.5|2580.5|2583.8|2577.8|37
1738572300000|2025-02-03 08:45:00|2586.8|2580.8|2583.5|2577.5|2588|2582|2583|2577|47
1738572600000|2025-02-03 08:50:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.8|2577.8|19
1738572900000|2025-02-03 08:55:00|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.3|2577.3|17
1738573200000|2025-02-03 09:00:00|2584|2578|2581|2575|2584.5|2578.5|2581|2575|52
1738573500000|2025-02-03 09:05:00|2581.3|2575.3|2577.8|2571.8|2581.3|2575.3|2577.3|2571.3|64
1738573800000|2025-02-03 09:10:00|2578.3|2572.3|2580.3|2574.3|2580.5|2574.5|2578.3|2572.3|23
1738574100000|2025-02-03 09:15:00|2580|2574|2580.3|2574.3|2582.3|2576.3|2579.8|2573.8|25
1738574400000|2025-02-03 09:20:00|2580.8|2574.8|2582.5|2576.5|2582.8|2576.8|2580.3|2574.3|35
1738574700000|2025-02-03 09:25:00|2582.8|2576.8|2582.5|2576.5|2584.5|2578.5|2582.5|2576.5|32
1738575000000|2025-02-03 09:30:00|2582.8|2576.8|2585.3|2579.3|2585.5|2579.5|2582|2576|28
1738575300000|2025-02-03 09:35:00|2585.5|2579.5|2583|2577|2585.5|2579.5|2583|2577|27
1738575600000|2025-02-03 09:40:00|2583.3|2577.3|2583.5|2577.5|2584|2578|2582|2576|26
1738575900000|2025-02-03 09:45:00|2583.8|2577.8|2580.5|2574.5|2583.8|2577.8|2579.5|2573.5|46
1738576200000|2025-02-03 09:50:00|2580.8|2574.8|2581.5|2575.5|2582.5|2576.5|2579.8|2573.8|21
1738576500000|2025-02-03 09:55:00|2581.8|2575.8|2579.8|2573.8|2582|2576|2579.5|2573.5|18
1738576800000|2025-02-03 10:00:00|2580|2574|2580.8|2574.8|2581|2575|2579.5|2573.5|42
1738577100000|2025-02-03 10:05:00|2581|2575|2580.3|2574.3|2582.8|2576.8|2579.8|2573.8|48
1738577400000|2025-02-03 10:10:00|2580.5|2574.5|2580.8|2574.8|2581.3|2575.3|2580|2574|16
1738577700000|2025-02-03 10:15:00|2580.5|2574.5|2577|2571|2580.5|2574.5|2577|2571|23
1738578000000|2025-02-03 10:20:00|2577.3|2571.3|2576.8|2570.8|2577.8|2571.8|2576.5|2570.5|21
1738578300000|2025-02-03 10:25:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.3|2570.3|16
1738578600000|2025-02-03 10:30:00|2577.5|2571.5|2576|2570|2578.3|2572.3|2576|2570|28
1738578900000|2025-02-03 10:35:00|2576.3|2570.3|2577.5|2571.5|2577.5|2571.5|2576.3|2570.3|18
1738579200000|2025-02-03 10:40:00|2577.8|2571.8|2576.8|2570.8|2577.8|2571.8|2576.8|2570.8|7
1738579500000|2025-02-03 10:45:00|2576.5|2570.5|2576.3|2570.3|2577|2571|2576.3|2570.3|10
1738579800000|2025-02-03 10:50:00|2576|2570|2572.3|2566.3|2576|2570|2572|2566|36
1738580100000|2025-02-03 10:55:00|2572.5|2566.5|2574.3|2568.3|2574.3|2568.3|2572.3|2566.3|14
1738580400000|2025-02-03 11:00:00|2574.5|2568.5|2574.3|2568.3|2575|2569|2573.5|2567.5|32
1738580700000|2025-02-03 11:05:00|2574.5|2568.5|2575|2569|2576|2570|2574.3|2568.3|28
1738581000000|2025-02-03 11:10:00|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2574.8|2568.8|11
1738581300000|2025-02-03 11:15:00|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|14
1738581600000|2025-02-03 11:20:00|2575.5|2569.5|2573.8|2567.8|2575.5|2569.5|2573.8|2567.8|8
1738581900000|2025-02-03 11:25:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.5|2567.5|11
1738582200000|2025-02-03 11:30:00|2574|2568|2574.3|2568.3|2575|2569|2573.8|2567.8|12
1738582500000|2025-02-03 11:35:00|2574|2568|2574.3|2568.3|2574.8|2568.8|2574|2568|11
1738582800000|2025-02-03 11:40:00|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|15
1738583100000|2025-02-03 11:45:00|2574.5|2568.5|2574.5|2568.5|2575|2569|2574|2568|19
1738583400000|2025-02-03 11:50:00|2574.3|2568.3|2575.5|2569.5|2576|2570|2574.3|2568.3|13
1738583700000|2025-02-03 11:55:00|2575.8|2569.8|2578|2572|2578.3|2572.3|2575.5|2569.5|40
1738584000000|2025-02-03 12:00:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577|2571|27
1738584300000|2025-02-03 12:05:00|2578|2572|2580.3|2574.3|2580.3|2574.3|2578|2572|15
1738584600000|2025-02-03 12:10:00|2580.5|2574.5|2578.5|2572.5|2580.8|2574.8|2578.5|2572.5|35
1738584900000|2025-02-03 12:15:00|2578.8|2572.8|2578.8|2572.8|2579.3|2573.3|2578.3|2572.3|27
1738585200000|2025-02-03 12:20:00|2579|2573|2581.3|2575.3|2582.8|2576.8|2578.8|2572.8|34
1738585500000|2025-02-03 12:25:00|2581.5|2575.5|2584.3|2578.3|2584.3|2578.3|2581.5|2575.5|30
1738585800000|2025-02-03 12:30:00|2584|2578|2583.3|2577.3|2584|2578|2582.3|2576.3|25
1738586100000|2025-02-03 12:35:00|2583.5|2577.5|2584.5|2578.5|2585.3|2579.3|2582.8|2576.8|32
1738586400000|2025-02-03 12:40:00|2584.3|2578.3|2584.5|2578.5|2585.5|2579.5|2584|2578|18
1738586700000|2025-02-03 12:45:00|2584.8|2578.8|2588.8|2582.8|2589|2583|2583.8|2577.8|35
1738587000000|2025-02-03 12:50:00|2588.5|2582.5|2585.3|2579.3|2589.8|2583.8|2585.3|2579.3|75
1738587300000|2025-02-03 12:55:00|2585.5|2579.5|2584|2578|2586|2580|2582.3|2576.3|59
1738587600000|2025-02-03 13:00:00|2583.8|2577.8|2589.8|2583.8|2590.5|2584.5|2583|2577|82
1738587900000|2025-02-03 13:05:00|2589.5|2583.5|2590.3|2584.3|2593.3|2587.3|2587.5|2581.5|119
1738588200000|2025-02-03 13:10:00|2590|2584|2588.3|2582.3|2590|2584|2587|2581|42
1738588500000|2025-02-03 13:15:00|2588.5|2582.5|2588|2582|2590.5|2584.5|2587.8|2581.8|45
1738588800000|2025-02-03 13:20:00|2588.3|2582.3|2587.3|2581.3|2588.5|2582.5|2586.3|2580.3|50
1738589100000|2025-02-03 13:25:00|2587.5|2581.5|2587.5|2581.5|2588.3|2582.3|2587|2581|29
1738589400000|2025-02-03 13:30:00|2587.8|2581.8|2588.3|2582.3|2588.8|2582.8|2587.5|2581.5|32
1738589700000|2025-02-03 13:35:00|2588.5|2582.5|2589.3|2583.3|2591.8|2585.8|2588.5|2582.5|41
1738590000000|2025-02-03 13:40:00|2589.5|2583.5|2589.8|2583.8|2590.3|2584.3|2589|2583|42
1738590300000|2025-02-03 13:45:00|2590|2584|2590.5|2584.5|2590.8|2584.8|2588.5|2582.5|15
1738590600000|2025-02-03 13:50:00|2590.8|2584.8|2595.5|2589.5|2596|2590|2590.5|2584.5|27
1738590900000|2025-02-03 13:55:00|2595.8|2589.8|2593.3|2587.3|2597.5|2591.5|2593.3|2587.3|76
1738591200000|2025-02-03 14:00:00|2593.5|2587.5|2593|2587|2594.3|2588.3|2591.5|2585.5|59
1738591500000|2025-02-03 14:05:00|2592.8|2586.8|2594.5|2588.5|2597|2591|2592.8|2586.8|42
1738591800000|2025-02-03 14:10:00|2594.3|2588.3|2597|2591|2597.8|2591.8|2593.3|2587.3|61
1738592100000|2025-02-03 14:15:00|2597.3|2591.3|2598.8|2592.8|2599.5|2593.5|2597.3|2591.3|55
1738592400000|2025-02-03 14:20:00|2598.5|2592.5|2598.8|2592.8|2599|2593|2597.8|2591.8|42
1738592700000|2025-02-03 14:25:00|2599|2593|2600.3|2594.3|2600.8|2594.8|2598.8|2592.8|20
1738593000000|2025-02-03 14:30:00|2600.5|2594.5|2597.5|2591.5|2600.8|2594.8|2596.3|2590.3|121
1738593300000|2025-02-03 14:35:00|2597.8|2591.8|2606.3|2600.3|2606.8|2600.8|2597.3|2591.3|93
1738593600000|2025-02-03 14:40:00|2606|2600|2606.8|2600.8|2608|2602|2605.5|2599.5|54
1738593900000|2025-02-03 14:45:00|2607|2601|2610.5|2604.5|2611.3|2605.3|2606.5|2600.5|66
1738594200000|2025-02-03 14:50:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2608.5|2602.5|70
1738594500000|2025-02-03 14:55:00|2610.8|2604.8|2611.8|2605.8|2612.3|2606.3|2610.3|2604.3|60
1738594800000|2025-02-03 15:00:00|2611.5|2605.5|2607.3|2601.3|2611.5|2605.5|2607.3|2601.3|94
1738595100000|2025-02-03 15:05:00|2607.5|2601.5|2605.3|2599.3|2608.8|2602.8|2604.5|2598.5|140
1738595400000|2025-02-03 15:10:00|2605.5|2599.5|2608.5|2602.5|2608.5|2602.5|2604.8|2598.8|63
1738595700000|2025-02-03 15:15:00|2608.3|2602.3|2604.3|2598.3|2608.5|2602.5|2604.3|2598.3|69
1738596000000|2025-02-03 15:20:00|2604|2598|2614|2608|2614|2608|2601.5|2595.5|151
1738596300000|2025-02-03 15:25:00|2614.3|2608.3|2623.8|2617.8|2628.3|2622.3|2614.3|2608.3|266
1738596600000|2025-02-03 15:30:00|2624|2618|2621.3|2615.3|2625.3|2619.3|2618|2612|190
1738596900000|2025-02-03 15:35:00|2621.5|2615.5|2616.8|2610.8|2622.8|2616.8|2616.8|2610.8|134
1738597200000|2025-02-03 15:40:00|2617|2611|2621.3|2615.3|2625.3|2619.3|2616.5|2610.5|145
1738597500000|2025-02-03 15:45:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2619.8|2613.8|94
1738597800000|2025-02-03 15:50:00|2622.5|2616.5|2624.8|2618.8|2625.3|2619.3|2621|2615|84
1738598100000|2025-02-03 15:55:00|2624.5|2618.5|2627|2621|2627.3|2621.3|2624.5|2618.5|53
1738598400000|2025-02-03 16:00:00|2626.8|2620.8|2625.8|2619.8|2627.3|2621.3|2622|2616|112
1738598700000|2025-02-03 16:05:00|2626|2620|2629.8|2623.8|2630.5|2624.5|2624.8|2618.8|113
1738599000000|2025-02-03 16:10:00|2630|2624|2634|2628|2635|2629|2630|2624|89
1738599300000|2025-02-03 16:15:00|2634.3|2628.3|2629|2623|2635.8|2629.8|2628|2622|84
1738599600000|2025-02-03 16:20:00|2628.8|2622.8|2628|2622|2628.8|2622.8|2625.8|2619.8|48
1738599900000|2025-02-03 16:25:00|2627.8|2621.8|2622.3|2616.3|2632.8|2626.8|2621|2615|200
1738600200000|2025-02-03 16:30:00|2622|2616|2627|2621|2627|2621|2621.8|2615.8|90
1738600500000|2025-02-03 16:35:00|2626.8|2620.8|2627.3|2621.3|2628|2622|2624.3|2618.3|69
1738600800000|2025-02-03 16:40:00|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2624.5|2618.5|30
1738601100000|2025-02-03 16:45:00|2627|2621|2625|2619|2627.3|2621.3|2624.5|2618.5|66
1738601400000|2025-02-03 16:50:00|2624.8|2618.8|2623.5|2617.5|2625.3|2619.3|2623.5|2617.5|35
1738601700000|2025-02-03 16:55:00|2623.8|2617.8|2624|2618|2625.8|2619.8|2623.5|2617.5|86
1738602000000|2025-02-03 17:00:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624|2618|28
1738602300000|2025-02-03 17:05:00|2624.8|2618.8|2625.5|2619.5|2625.8|2619.8|2624.8|2618.8|10
1738602600000|2025-02-03 17:10:00|2625.8|2619.8|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|11
1738602900000|2025-02-03 17:15:00|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|3
1738603200000|2025-02-03 17:20:00|2624.8|2618.8|2626.8|2620.8|2626.8|2620.8|2624.8|2618.8|7
1738603500000|2025-02-03 17:25:00|2626.5|2620.5|2626.5|2620.5|2627|2621|2626.5|2620.5|7
1738603800000|2025-02-03 17:30:00|2626.3|2620.3|2622.8|2616.8|2626.5|2620.5|2622.5|2616.5|50
1738604100000|2025-02-03 17:35:00|2623.5|2617.5|2624.3|2618.3|2624.3|2618.3|2621.3|2615.3|23
1738604400000|2025-02-03 17:40:00|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624|2618|8
1738604700000|2025-02-03 17:45:00|2624.5|2618.5|2624|2618|2624.8|2618.8|2623.8|2617.8|11
1738605000000|2025-02-03 17:50:00|2623.8|2617.8|2621.5|2615.5|2623.8|2617.8|2621.5|2615.5|18
1738605300000|2025-02-03 17:55:00|2620.5|2614.5|2622.3|2616.3|2623.3|2617.3|2620.3|2614.3|145
1738605600000|2025-02-03 18:00:00|2622|2616|2624.5|2618.5|2624.8|2618.8|2621.8|2615.8|39
1738605900000|2025-02-03 18:05:00|2624.3|2618.3|2625|2619|2626|2620|2624|2618|56
1738606200000|2025-02-03 18:10:00|2624.5|2618.5|2626.5|2620.5|2626.5|2620.5|2624|2618|30
1738606500000|2025-02-03 18:15:00|2626.3|2620.3|2626|2620|2626.8|2620.8|2626|2620|13
1738606800000|2025-02-03 18:20:00|2626.3|2620.3|2625.8|2619.8|2626.8|2620.8|2625.5|2619.5|16
1738607100000|2025-02-03 18:25:00|2626|2620|2626|2620|2626.5|2620.5|2626|2620|9
1738607400000|2025-02-03 18:30:00|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|3
1738607700000|2025-02-03 18:35:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|10
1738608000000|2025-02-03 18:40:00|2626.3|2620.3|2621.8|2615.8|2626.5|2620.5|2621.8|2615.8|28
1738608300000|2025-02-03 18:45:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|13
1738608600000|2025-02-03 18:50:00|2621.5|2615.5|2621.3|2615.3|2622|2616|2620.3|2614.3|19
1738608900000|2025-02-03 18:55:00|2625.8|2610.8|2627.3|2612.3|2627.8|2612.8|2625.8|2610.8|9
1738630800000|2025-02-04 01:00:00|2627.8|2618.8|2630.8|2621.8|2630.8|2621.8|2627.8|2618.8|18
1738631100000|2025-02-04 01:05:00|2631|2622|2632|2623|2632.3|2623.3|2630.3|2621.3|28
1738631400000|2025-02-04 01:10:00|2630.5|2621.5|2632.8|2623.8|2633|2624|2630.5|2621.5|13
1738631700000|2025-02-04 01:15:00|2632.3|2623.3|2631.3|2622.3|2633|2624|2631.3|2622.3|8
1738632000000|2025-02-04 01:20:00|2631.8|2622.8|2626.3|2617.3|2631.8|2622.8|2626.3|2617.3|24
1738632300000|2025-02-04 01:25:00|2626.8|2617.8|2630.3|2621.3|2630.5|2621.5|2626.8|2617.8|28
1738632600000|2025-02-04 01:30:00|2630.8|2621.8|2628.8|2619.8|2631.3|2622.3|2628.8|2619.8|31
1738632900000|2025-02-04 01:35:00|2629|2620|2628|2619|2629.3|2620.3|2626.3|2617.3|19
1738633200000|2025-02-04 01:40:00|2628.5|2619.5|2631.3|2622.3|2632|2623|2627|2618|16
1738633500000|2025-02-04 01:45:00|2632|2623|2631|2622|2632.8|2623.8|2631|2622|15
1738633800000|2025-02-04 01:50:00|2631.5|2622.5|2632.5|2623.5|2633|2624|2631|2622|9
1738634100000|2025-02-04 01:55:00|2632.3|2623.3|2633|2624|2633|2624|2632|2623|14
1738634400000|2025-02-04 02:00:00|2633.3|2624.3|2631.8|2622.8|2633.5|2624.5|2631.5|2622.5|14
1738634700000|2025-02-04 02:05:00|2632|2623|2633|2624|2633|2624|2632|2623|7
1738635000000|2025-02-04 02:10:00|2633.3|2624.3|2633.5|2624.5|2634|2625|2633.3|2624.3|6
1738635300000|2025-02-04 02:15:00|2633.3|2624.3|2633|2624|2633.3|2624.3|2632|2623|7
1738635600000|2025-02-04 02:20:00|2633.3|2624.3|2633.3|2624.3|2633.3|2624.3|2632.8|2623.8|4
1738635900000|2025-02-04 02:25:00|2633|2624|2633|2624|2633|2624|2632.5|2623.5|3
1738636200000|2025-02-04 02:30:00|2632.3|2623.3|2633.5|2624.5|2633.5|2624.5|2631.3|2622.3|11
1738636500000|2025-02-04 02:35:00|2633.3|2624.3|2632.8|2623.8|2633.5|2624.5|2631.5|2622.5|10
1738636800000|2025-02-04 02:40:00|2633|2624|2631.5|2622.5|2633|2624|2631.3|2622.3|13
1738637100000|2025-02-04 02:45:00|2631.8|2622.8|2633.3|2624.3|2634|2625|2631.3|2622.3|21
1738637400000|2025-02-04 02:50:00|2633|2624|2635|2626|2635|2626|2633|2624|6
1738637700000|2025-02-04 02:55:00|2634.8|2625.8|2634.3|2625.3|2635|2626|2634.3|2625.3|6
1738638000000|2025-02-04 03:00:00|2634.8|2625.8|2634|2625|2634.8|2625.8|2634|2625|11
1738638300000|2025-02-04 03:05:00|2633.8|2624.8|2633.8|2624.8|2635|2626|2633.8|2624.8|8
1738638600000|2025-02-04 03:10:00|2634|2625|2634|2625|2634|2625|2633.8|2624.8|3
1738638900000|2025-02-04 03:15:00|2633.8|2624.8|2634|2625|2634|2625|2633|2624|7
1738639200000|2025-02-04 03:20:00|2633.8|2624.8|2634|2625|2634|2625|2633.5|2624.5|6
1738639500000|2025-02-04 03:25:00|2634.3|2625.3|2634.3|2625.3|2634.3|2625.3|2634|2625|5
1738639800000|2025-02-04 03:30:00|2633.8|2624.8|2633|2624|2634.3|2625.3|2633|2624|9
1738640100000|2025-02-04 03:35:00|2633.3|2624.3|2632.3|2623.3|2633.8|2624.8|2632|2623|8
1738640400000|2025-02-04 03:40:00|2632|2623|2630.5|2621.5|2632|2623|2629.5|2620.5|18
1738640700000|2025-02-04 03:45:00|2630.3|2621.3|2630|2621|2631|2622|2630|2621|13
1738641000000|2025-02-04 03:50:00|2630.3|2621.3|2629.8|2620.8|2631.5|2622.5|2628.5|2619.5|26
1738641300000|2025-02-04 03:55:00|2629.5|2620.5|2628|2619|2629.5|2620.5|2627.8|2618.8|8
1738641600000|2025-02-04 04:00:00|2627.5|2618.5|2629.5|2620.5|2629.5|2620.5|2627.5|2618.5|11
1738641900000|2025-02-04 04:05:00|2630|2621|2629.5|2620.5|2630|2621|2629.3|2620.3|4
1738642200000|2025-02-04 04:10:00|2629.8|2620.8|2630.5|2621.5|2630.5|2621.5|2629.5|2620.5|6
1738642500000|2025-02-04 04:15:00|2630.3|2621.3|2630|2621|2631|2622|2630|2621|8
1738642800000|2025-02-04 04:20:00|2629|2620|2629.5|2620.5|2630|2621|2629|2620|7
1738643100000|2025-02-04 04:25:00|2629.3|2620.3|2629|2620|2629.3|2620.3|2628.8|2619.8|4
1738643400000|2025-02-04 04:30:00|2628.8|2619.8|2628|2619|2628.8|2619.8|2628|2619|5
1738643700000|2025-02-04 04:35:00|2627.8|2618.8|2627|2618|2627.8|2618.8|2627|2618|3
1738644000000|2025-02-04 04:40:00|2627.3|2618.3|2628.5|2619.5|2628.5|2619.5|2627.3|2618.3|4
1738644300000|2025-02-04 04:45:00|2628|2619|2627.5|2618.5|2628.3|2619.3|2627.5|2618.5|4
1738644600000|2025-02-04 04:50:00|2627.3|2618.3|2627.5|2618.5|2627.5|2618.5|2627|2618|3
1738644900000|2025-02-04 04:55:00|2627|2618|2627.5|2618.5|2627.5|2618.5|2626.8|2617.8|6
1738645200000|2025-02-04 05:00:00|2627.3|2618.3|2622.5|2613.5|2627.3|2618.3|2622|2613|55
1738645500000|2025-02-04 05:05:00|2622|2613|2622.3|2613.3|2622.8|2613.8|2621.5|2612.5|36
1738645800000|2025-02-04 05:10:00|2622.5|2613.5|2625.3|2616.3|2625.5|2616.5|2622.5|2613.5|34
1738646100000|2025-02-04 05:15:00|2625.5|2616.5|2624|2615|2626.5|2617.5|2622.5|2613.5|38
1738646400000|2025-02-04 05:20:00|2623.5|2614.5|2623|2614|2624|2615|2621.5|2612.5|27
1738646700000|2025-02-04 05:25:00|2623.3|2614.3|2625|2616|2625.8|2616.8|2623.3|2614.3|13
1738647000000|2025-02-04 05:30:00|2624.8|2615.8|2623.8|2614.8|2624.8|2615.8|2622.8|2613.8|18
1738647300000|2025-02-04 05:35:00|2624|2615|2625|2616|2625.8|2616.8|2623.8|2614.8|13
1738647600000|2025-02-04 05:40:00|2624.8|2615.8|2623.8|2614.8|2625|2616|2623.8|2614.8|5
1738647900000|2025-02-04 05:45:00|2624|2615|2623.8|2614.8|2624|2615|2623.3|2614.3|5
1738648200000|2025-02-04 05:50:00|2624.3|2615.3|2626.3|2617.3|2626.5|2617.5|2624.3|2615.3|15
1738648500000|2025-02-04 05:55:00|2625.8|2616.8|2626.3|2617.3|2626.3|2617.3|2625.3|2616.3|10
1738648800000|2025-02-04 06:00:00|2626.5|2617.5|2625.3|2616.3|2627.3|2618.3|2625.3|2616.3|14
1738649100000|2025-02-04 06:05:00|2625.5|2616.5|2625.8|2616.8|2626|2617|2625.3|2616.3|10
1738649400000|2025-02-04 06:10:00|2625.5|2616.5|2625|2616|2625.5|2616.5|2624.5|2615.5|4
1738649700000|2025-02-04 06:15:00|2625.3|2616.3|2625|2616|2625.5|2616.5|2623.5|2614.5|19
1738650000000|2025-02-04 06:20:00|2624.5|2615.5|2624|2615|2625|2616|2623.3|2614.3|13
1738650300000|2025-02-04 06:25:00|2623.8|2614.8|2622.8|2613.8|2623.8|2614.8|2622.3|2613.3|9
1738650600000|2025-02-04 06:30:00|2622.3|2613.3|2622|2613|2622.3|2613.3|2620.3|2611.3|21
1738650900000|2025-02-04 06:35:00|2622.3|2613.3|2623|2614|2624.8|2615.8|2622.3|2613.3|18
1738651200000|2025-02-04 06:40:00|2622.8|2613.8|2622.5|2613.5|2622.8|2613.8|2622.3|2613.3|5
1738651500000|2025-02-04 06:45:00|2623|2614|2624.5|2615.5|2625|2616|2622.8|2613.8|14
1738651800000|2025-02-04 06:50:00|2624.8|2615.8|2624.3|2615.3|2624.8|2615.8|2624.3|2615.3|9
1738652100000|2025-02-04 06:55:00|2624|2615|2624.5|2615.5|2624.5|2615.5|2624|2615|5
1738652400000|2025-02-04 07:00:00|2624|2615|2622.5|2613.5|2624|2615|2622.5|2613.5|19
1738652700000|2025-02-04 07:05:00|2622.3|2613.3|2626.3|2617.3|2627|2618|2622|2613|24
1738653000000|2025-02-04 07:10:00|2626.8|2617.8|2626.5|2617.5|2628.5|2619.5|2626.3|2617.3|19
1738653300000|2025-02-04 07:15:00|2626|2617|2628|2619|2628.5|2619.5|2626|2617|14
1738653600000|2025-02-04 07:20:00|2627.8|2618.8|2629.3|2620.3|2630.3|2621.3|2626.3|2617.3|33
1738653900000|2025-02-04 07:25:00|2629|2620|2627|2618|2629.3|2620.3|2626.8|2617.8|16
1738654200000|2025-02-04 07:30:00|2626.8|2617.8|2622.8|2613.8|2627|2618|2622.5|2613.5|22
1738654500000|2025-02-04 07:35:00|2622.5|2613.5|2623|2614|2623|2614|2620.5|2611.5|20
1738654800000|2025-02-04 07:40:00|2622.8|2613.8|2623.3|2614.3|2623.3|2614.3|2620.5|2611.5|16
1738655100000|2025-02-04 07:45:00|2622.8|2613.8|2625.5|2616.5|2627.5|2618.5|2622.5|2613.5|23
1738655400000|2025-02-04 07:50:00|2625|2616|2622.8|2613.8|2625|2616|2621.8|2612.8|38
1738655700000|2025-02-04 07:55:00|2621.3|2615.3|2622|2616|2622.5|2616.5|2620.8|2614.8|24
1738656000000|2025-02-04 08:00:00|2621.8|2615.8|2619.5|2613.5|2622.3|2616.3|2617.8|2611.8|141
1738656300000|2025-02-04 08:05:00|2619.8|2613.8|2616.8|2610.8|2620.8|2614.8|2616.8|2610.8|77
1738656600000|2025-02-04 08:10:00|2616.5|2610.5|2617|2611|2617|2611|2614.3|2608.3|76
1738656900000|2025-02-04 08:15:00|2616.8|2610.8|2618.3|2612.3|2620|2614|2616.8|2610.8|94
1738657200000|2025-02-04 08:20:00|2618.5|2612.5|2623.8|2617.8|2626.3|2620.3|2618.5|2612.5|169
1738657500000|2025-02-04 08:25:00|2623.5|2617.5|2623.3|2617.3|2624.8|2618.8|2621|2615|107
1738657800000|2025-02-04 08:30:00|2623.5|2617.5|2620.5|2614.5|2623.5|2617.5|2620.3|2614.3|78
1738658100000|2025-02-04 08:35:00|2620.8|2614.8|2623.8|2617.8|2623.8|2617.8|2620.5|2614.5|50
1738658400000|2025-02-04 08:40:00|2623.5|2617.5|2622|2616|2623.5|2617.5|2621.8|2615.8|61
1738658700000|2025-02-04 08:45:00|2621.8|2615.8|2620|2614|2622.3|2616.3|2620|2614|43
1738659000000|2025-02-04 08:50:00|2619.8|2613.8|2618|2612|2621.3|2615.3|2617.3|2611.3|41
1738659300000|2025-02-04 08:55:00|2618.3|2612.3|2617.8|2611.8|2618.5|2612.5|2615.3|2609.3|82
1738659600000|2025-02-04 09:00:00|2618|2612|2618.8|2612.8|2619.5|2613.5|2616.8|2610.8|74
1738659900000|2025-02-04 09:05:00|2619|2613|2622.3|2616.3|2623.5|2617.5|2619|2613|70
1738660200000|2025-02-04 09:10:00|2622.5|2616.5|2624.3|2618.3|2625.5|2619.5|2622|2616|39
1738660500000|2025-02-04 09:15:00|2624|2618|2622.3|2616.3|2624|2618|2621.3|2615.3|38
1738660800000|2025-02-04 09:20:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2620.5|2614.5|60
1738661100000|2025-02-04 09:25:00|2621.5|2615.5|2623.5|2617.5|2623.5|2617.5|2621.5|2615.5|29
1738661400000|2025-02-04 09:30:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2621.5|2615.5|30
1738661700000|2025-02-04 09:35:00|2623|2617|2624.3|2618.3|2624.3|2618.3|2623|2617|17
1738662000000|2025-02-04 09:40:00|2624.5|2618.5|2623|2617|2624.8|2618.8|2622.8|2616.8|19
1738662300000|2025-02-04 09:45:00|2623.3|2617.3|2625.5|2619.5|2625.8|2619.8|2623.3|2617.3|31
1738662600000|2025-02-04 09:50:00|2625.8|2619.8|2628.3|2622.3|2630.5|2624.5|2625.8|2619.8|46
1738662900000|2025-02-04 09:55:00|2628|2622|2624.3|2618.3|2628|2622|2623.8|2617.8|36
1738663200000|2025-02-04 10:00:00|2624|2618|2624.8|2618.8|2625.3|2619.3|2624|2618|28
1738663500000|2025-02-04 10:05:00|2625.3|2619.3|2625.3|2619.3|2626|2620|2625|2619|21
1738663800000|2025-02-04 10:10:00|2625.5|2619.5|2621.5|2615.5|2625.8|2619.8|2621|2615|29
1738664100000|2025-02-04 10:15:00|2621.3|2615.3|2623.3|2617.3|2623.8|2617.8|2621.3|2615.3|31
1738664400000|2025-02-04 10:20:00|2623.5|2617.5|2621.8|2615.8|2623.8|2617.8|2621.5|2615.5|41
1738664700000|2025-02-04 10:25:00|2621.5|2615.5|2621.3|2615.3|2622.8|2616.8|2621.3|2615.3|15
1738665000000|2025-02-04 10:30:00|2621|2615|2617|2611|2621.3|2615.3|2617|2611|43
1738665300000|2025-02-04 10:35:00|2617.3|2611.3|2619.3|2613.3|2619.8|2613.8|2617.3|2611.3|22
1738665600000|2025-02-04 10:40:00|2619|2613|2621.3|2615.3|2622|2616|2619|2613|26
1738665900000|2025-02-04 10:45:00|2621|2615|2623.3|2617.3|2623.8|2617.8|2620.8|2614.8|38
1738666200000|2025-02-04 10:50:00|2623|2617|2622.8|2616.8|2623|2617|2621.5|2615.5|25
1738666500000|2025-02-04 10:55:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|15
1738666800000|2025-02-04 11:00:00|2622.8|2616.8|2624.8|2618.8|2625|2619|2622.8|2616.8|12
1738667100000|2025-02-04 11:05:00|2624.5|2618.5|2626|2620|2626|2620|2623.5|2617.5|24
1738667400000|2025-02-04 11:10:00|2625.8|2619.8|2626.8|2620.8|2626.8|2620.8|2624.5|2618.5|34
1738667700000|2025-02-04 11:15:00|2627|2621|2626.3|2620.3|2627.3|2621.3|2626|2620|19
1738668000000|2025-02-04 11:20:00|2626.5|2620.5|2626.8|2620.8|2627.8|2621.8|2626|2620|16
1738668300000|2025-02-04 11:25:00|2627|2621|2625.5|2619.5|2627.3|2621.3|2625.5|2619.5|20
1738668600000|2025-02-04 11:30:00|2625.3|2619.3|2626|2620|2626.3|2620.3|2624.5|2618.5|25
1738668900000|2025-02-04 11:35:00|2626.3|2620.3|2625|2619|2626.3|2620.3|2624.5|2618.5|19
1738669200000|2025-02-04 11:40:00|2625.3|2619.3|2625.5|2619.5|2626.3|2620.3|2624|2618|28
1738669500000|2025-02-04 11:45:00|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2624.8|2618.8|15
1738669800000|2025-02-04 11:50:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|12
1738670100000|2025-02-04 11:55:00|2626|2620|2625.3|2619.3|2626.8|2620.8|2625|2619|50
1738670400000|2025-02-04 12:00:00|2625|2619|2626.3|2620.3|2626.8|2620.8|2625|2619|34
1738670700000|2025-02-04 12:05:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|16
1738671000000|2025-02-04 12:10:00|2626.5|2620.5|2625.3|2619.3|2626.8|2620.8|2625.3|2619.3|26
1738671300000|2025-02-04 12:15:00|2625.5|2619.5|2624.5|2618.5|2625.5|2619.5|2624.3|2618.3|15
1738671600000|2025-02-04 12:20:00|2624.8|2618.8|2624.8|2618.8|2625.3|2619.3|2624.3|2618.3|11
1738671900000|2025-02-04 12:25:00|2624.5|2618.5|2622.8|2616.8|2624.5|2618.5|2621.5|2615.5|36
1738672200000|2025-02-04 12:30:00|2623.3|2617.3|2623.3|2617.3|2623.8|2617.8|2622.5|2616.5|29
1738672500000|2025-02-04 12:35:00|2623.5|2617.5|2623.8|2617.8|2624.3|2618.3|2622.8|2616.8|22
1738672800000|2025-02-04 12:40:00|2624|2618|2625|2619|2625.3|2619.3|2623.8|2617.8|19
1738673100000|2025-02-04 12:45:00|2624.8|2618.8|2624.3|2618.3|2625|2619|2624.3|2618.3|31
1738673400000|2025-02-04 12:50:00|2624.5|2618.5|2622.5|2616.5|2624.8|2618.8|2622.3|2616.3|23
1738673700000|2025-02-04 12:55:00|2622.8|2616.8|2625.8|2619.8|2626.5|2620.5|2622.3|2616.3|73
1738674000000|2025-02-04 13:00:00|2626|2620|2623.3|2617.3|2627.3|2621.3|2622.8|2616.8|53
1738674300000|2025-02-04 13:05:00|2623.5|2617.5|2626.3|2620.3|2626.5|2620.5|2623.5|2617.5|26
1738674600000|2025-02-04 13:10:00|2626.8|2620.8|2624.8|2618.8|2626.8|2620.8|2624.5|2618.5|30
1738674900000|2025-02-04 13:15:00|2624.5|2618.5|2622.5|2616.5|2624.5|2618.5|2620.8|2614.8|29
1738675200000|2025-02-04 13:20:00|2622.3|2616.3|2623.8|2617.8|2623.8|2617.8|2622.3|2616.3|26
1738675500000|2025-02-04 13:25:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2622.3|2616.3|12
1738675800000|2025-02-04 13:30:00|2623.8|2617.8|2622|2616|2623.8|2617.8|2621.8|2615.8|17
1738676100000|2025-02-04 13:35:00|2622.3|2616.3|2620.3|2614.3|2622.8|2616.8|2620|2614|21
1738676400000|2025-02-04 13:40:00|2620.5|2614.5|2621|2615|2621.3|2615.3|2620.3|2614.3|19
1738676700000|2025-02-04 13:45:00|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2620.5|2614.5|19
1738677000000|2025-02-04 13:50:00|2622.5|2616.5|2624|2618|2624.3|2618.3|2622.5|2616.5|14
1738677300000|2025-02-04 13:55:00|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2622|2616|18
1738677600000|2025-02-04 14:00:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|12
1738677900000|2025-02-04 14:05:00|2623.5|2617.5|2624.5|2618.5|2624.8|2618.8|2623.3|2617.3|30
1738678200000|2025-02-04 14:10:00|2624.8|2618.8|2623.5|2617.5|2624.8|2618.8|2623.3|2617.3|27
1738678500000|2025-02-04 14:15:00|2623.8|2617.8|2625|2619|2625.3|2619.3|2623.8|2617.8|14
1738678800000|2025-02-04 14:20:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1738679100000|2025-02-04 14:25:00|2625|2619|2625|2619|2625.3|2619.3|2623.5|2617.5|22
1738679400000|2025-02-04 14:30:00|2624.8|2618.8|2627.8|2621.8|2627.8|2621.8|2624.8|2618.8|28
1738679700000|2025-02-04 14:35:00|2628|2622|2629.3|2623.3|2629.3|2623.3|2627.8|2621.8|52
1738680000000|2025-02-04 14:40:00|2629.8|2623.8|2630.5|2624.5|2634|2628|2629.8|2623.8|67
1738680300000|2025-02-04 14:45:00|2630.8|2624.8|2635.5|2629.5|2635.8|2629.8|2630.8|2624.8|62
1738680600000|2025-02-04 14:50:00|2635.8|2629.8|2638.5|2632.5|2639|2633|2635.5|2629.5|102
1738680900000|2025-02-04 14:55:00|2638.3|2632.3|2636.3|2630.3|2638.8|2632.8|2634.8|2628.8|89
1738681200000|2025-02-04 15:00:00|2636.5|2630.5|2639.8|2633.8|2639.8|2633.8|2635.8|2629.8|82
1738681500000|2025-02-04 15:05:00|2639.5|2633.5|2637.5|2631.5|2639.5|2633.5|2636|2630|76
1738681800000|2025-02-04 15:10:00|2637.3|2631.3|2636.8|2630.8|2638.3|2632.3|2635.5|2629.5|68
1738682100000|2025-02-04 15:15:00|2637|2631|2636.8|2630.8|2638.8|2632.8|2635.5|2629.5|29
1738682400000|2025-02-04 15:20:00|2637|2631|2638.5|2632.5|2638.5|2632.5|2636.5|2630.5|33
1738682700000|2025-02-04 15:25:00|2638.8|2632.8|2642.3|2636.3|2642.3|2636.3|2638.8|2632.8|33
1738683000000|2025-02-04 15:30:00|2642.5|2636.5|2646.3|2640.3|2647.3|2641.3|2642.3|2636.3|72
1738683300000|2025-02-04 15:35:00|2646|2640|2642|2636|2646.3|2640.3|2642|2636|54
1738683600000|2025-02-04 15:40:00|2641.8|2635.8|2643.3|2637.3|2644.3|2638.3|2640.3|2634.3|70
1738683900000|2025-02-04 15:45:00|2643|2637|2643.5|2637.5|2643.8|2637.8|2641.5|2635.5|44
1738684200000|2025-02-04 15:50:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2642.5|2636.5|48
1738684500000|2025-02-04 15:55:00|2644.3|2638.3|2640.3|2634.3|2644.8|2638.8|2640.3|2634.3|59
1738684800000|2025-02-04 16:00:00|2639.8|2633.8|2641.8|2635.8|2641.8|2635.8|2639.3|2633.3|63
1738685100000|2025-02-04 16:05:00|2641.5|2635.5|2640.8|2634.8|2641.8|2635.8|2640|2634|44
1738685400000|2025-02-04 16:10:00|2640.5|2634.5|2640.3|2634.3|2640.8|2634.8|2639.8|2633.8|37
1738685700000|2025-02-04 16:15:00|2640|2634|2641.8|2635.8|2642|2636|2639.8|2633.8|36
1738686000000|2025-02-04 16:20:00|2641.5|2635.5|2641.5|2635.5|2642.5|2636.5|2641.3|2635.3|38
1738686300000|2025-02-04 16:25:00|2641.3|2635.3|2642|2636|2642.3|2636.3|2638.3|2632.3|148
1738686600000|2025-02-04 16:30:00|2641.8|2635.8|2638.8|2632.8|2642|2636|2638.5|2632.5|48
1738686900000|2025-02-04 16:35:00|2639|2633|2638.8|2632.8|2639.3|2633.3|2637.3|2631.3|63
1738687200000|2025-02-04 16:40:00|2638.5|2632.5|2637|2631|2638.8|2632.8|2636.3|2630.3|14
1738687500000|2025-02-04 16:45:00|2636.8|2630.8|2636.5|2630.5|2637.5|2631.5|2636.3|2630.3|18
1738687800000|2025-02-04 16:50:00|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2636.3|2630.3|22
1738688100000|2025-02-04 16:55:00|2637.5|2631.5|2637|2631|2637.5|2631.5|2636|2630|35
1738688400000|2025-02-04 17:00:00|2637.3|2631.3|2636.8|2630.8|2637.8|2631.8|2636.5|2630.5|25
1738688700000|2025-02-04 17:05:00|2637|2631|2637.3|2631.3|2638|2632|2637|2631|15
1738689000000|2025-02-04 17:10:00|2637.5|2631.5|2637.3|2631.3|2638|2632|2637.3|2631.3|7
1738689300000|2025-02-04 17:15:00|2637.5|2631.5|2635.8|2629.8|2637.5|2631.5|2635|2629|40
1738689600000|2025-02-04 17:20:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|29
1738689900000|2025-02-04 17:25:00|2634.3|2628.3|2634.5|2628.5|2634.8|2628.8|2634.3|2628.3|8
1738690200000|2025-02-04 17:30:00|2634.8|2628.8|2635.3|2629.3|2635.5|2629.5|2634.8|2628.8|8
1738690500000|2025-02-04 17:35:00|2635.5|2629.5|2635.3|2629.3|2635.8|2629.8|2635|2629|10
1738690800000|2025-02-04 17:40:00|2634.8|2628.8|2632.8|2626.8|2634.8|2628.8|2632.8|2626.8|9
1738691100000|2025-02-04 17:45:00|2633|2627|2632.3|2626.3|2633|2627|2632|2626|11
1738691400000|2025-02-04 17:50:00|2632.8|2626.8|2633.3|2627.3|2633.5|2627.5|2632.8|2626.8|6
1738691700000|2025-02-04 17:55:00|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|20
1738692000000|2025-02-04 18:00:00|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|26
1738692300000|2025-02-04 18:05:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|4
1738692600000|2025-02-04 18:10:00|2633.1|2627.1|2632.6|2626.6|2633.9|2627.9|2632.6|2626.6|16
1738692900000|2025-02-04 18:15:00|2632.4|2626.4|2631.9|2625.9|2632.6|2626.6|2631.6|2625.6|10
1738693200000|2025-02-04 18:20:00|2631.6|2625.6|2632.6|2626.6|2632.9|2626.9|2631.6|2625.6|18
1738693500000|2025-02-04 18:25:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|6
1738693800000|2025-02-04 18:30:00|2633.1|2627.1|2633.6|2627.6|2633.9|2627.9|2632.4|2626.4|12
1738694100000|2025-02-04 18:35:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.1|2627.1|12
1738694400000|2025-02-04 18:40:00|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|5
1738694700000|2025-02-04 18:45:00|2633.9|2627.9|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|8
1738695000000|2025-02-04 18:50:00|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|12
1738695300000|2025-02-04 18:55:00|2637.3|2622.3|2637.3|2622.3|2637.5|2622.5|2637.3|2622.3|3
1738717200000|2025-02-05 01:00:00|2633.5|2627.5|2635.5|2629.5|2635.5|2629.5|2632.5|2626.5|164
1738717500000|2025-02-05 01:05:00|2636|2630|2637.5|2631.5|2640.8|2634.8|2634.8|2628.8|196
1738717800000|2025-02-05 01:10:00|2637.8|2631.8|2636|2630|2637.8|2631.8|2634|2628|117
1738718100000|2025-02-05 01:15:00|2636.3|2630.3|2634.8|2628.8|2637.8|2631.8|2633.8|2627.8|132
1738718400000|2025-02-05 01:20:00|2635|2629|2635.3|2629.3|2637.3|2631.3|2634|2628|87
1738718700000|2025-02-05 01:25:00|2635|2629|2634.8|2628.8|2635.3|2629.3|2632.3|2626.3|61
1738719000000|2025-02-05 01:30:00|2634.5|2628.5|2634|2628|2635.5|2629.5|2632.3|2626.3|105
1738719300000|2025-02-05 01:35:00|2633.8|2627.8|2636|2630|2636.8|2630.8|2633.3|2627.3|50
1738719600000|2025-02-05 01:40:00|2635.8|2629.8|2635.5|2629.5|2636|2630|2634|2628|52
1738719900000|2025-02-05 01:45:00|2635.8|2629.8|2636|2630|2636.5|2630.5|2635.3|2629.3|69
1738720200000|2025-02-05 01:50:00|2636.3|2630.3|2634.5|2628.5|2636.8|2630.8|2634|2628|47
1738720500000|2025-02-05 01:55:00|2634.3|2628.3|2634.8|2628.8|2635.5|2629.5|2634|2628|60
1738720800000|2025-02-05 02:00:00|2635|2629|2633|2627|2635|2629|2632.5|2626.5|88
1738721100000|2025-02-05 02:05:00|2632.8|2626.8|2633|2627|2634.5|2628.5|2632.3|2626.3|72
1738721400000|2025-02-05 02:10:00|2633.3|2627.3|2631.8|2625.8|2633.8|2627.8|2630.8|2624.8|108
1738721700000|2025-02-05 02:15:00|2631.5|2625.5|2632.3|2626.3|2632.8|2626.8|2631.5|2625.5|18
1738722000000|2025-02-05 02:20:00|2632.5|2626.5|2632.5|2626.5|2633.5|2627.5|2632.3|2626.3|21
1738722300000|2025-02-05 02:25:00|2632.8|2626.8|2634.8|2628.8|2634.8|2628.8|2632.5|2626.5|22
1738722600000|2025-02-05 02:30:00|2634.5|2628.5|2632.3|2626.3|2634.5|2628.5|2631.5|2625.5|113
1738722900000|2025-02-05 02:35:00|2632|2626|2630.8|2624.8|2632.3|2626.3|2630.3|2624.3|63
1738723200000|2025-02-05 02:40:00|2631|2625|2630.3|2624.3|2631.3|2625.3|2629.3|2623.3|54
1738723500000|2025-02-05 02:45:00|2630|2624|2630|2624|2630.8|2624.8|2629.3|2623.3|64
1738723800000|2025-02-05 02:50:00|2629.8|2623.8|2629.5|2623.5|2630|2624|2627|2621|38
1738724100000|2025-02-05 02:55:00|2630|2624|2631|2625|2631.8|2625.8|2630|2624|63
1738724400000|2025-02-05 03:00:00|2631.3|2625.3|2631.5|2625.5|2632.8|2626.8|2630.8|2624.8|73
1738724700000|2025-02-05 03:05:00|2631.8|2625.8|2629|2623|2632.3|2626.3|2628.8|2622.8|75
1738725000000|2025-02-05 03:10:00|2628.8|2622.8|2629.8|2623.8|2630|2624|2626.5|2620.5|59
1738725300000|2025-02-05 03:15:00|2630|2624|2631|2625|2632.5|2626.5|2630|2624|46
1738725600000|2025-02-05 03:20:00|2631.3|2625.3|2632.5|2626.5|2632.8|2626.8|2630.8|2624.8|46
1738725900000|2025-02-05 03:25:00|2632.3|2626.3|2637|2628|2638.3|2629.3|2632|2626|58
1738726200000|2025-02-05 03:30:00|2636.5|2627.5|2634|2628|2636.5|2628|2632|2626|21
1738726500000|2025-02-05 03:35:00|2634.3|2628.3|2633.8|2627.8|2634.5|2628.5|2632.8|2626.8|25
1738726800000|2025-02-05 03:40:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2633|2627|29
1738727100000|2025-02-05 03:45:00|2634|2628|2633.8|2627.8|2634|2628|2633|2627|26
1738727400000|2025-02-05 03:50:00|2634|2628|2634|2628|2634.5|2628.5|2633.5|2627.5|16
1738727700000|2025-02-05 03:55:00|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634|2628|9
1738728000000|2025-02-05 04:00:00|2635|2629|2633.8|2627.8|2635|2629|2633.3|2627.3|11
1738728300000|2025-02-05 04:05:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633|2627|19
1738728600000|2025-02-05 04:10:00|2633.8|2627.8|2635.5|2629.5|2635.5|2629.5|2633.5|2627.5|43
1738728900000|2025-02-05 04:15:00|2635.3|2629.3|2633.3|2627.3|2636|2630|2633.3|2627.3|32
1738729200000|2025-02-05 04:20:00|2633|2627|2632|2626|2633|2627|2630.5|2624.5|32
1738729500000|2025-02-05 04:25:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2631|2625|21
1738729800000|2025-02-05 04:30:00|2632.3|2626.3|2629.3|2623.3|2632.3|2626.3|2628|2622|45
1738730100000|2025-02-05 04:35:00|2629.5|2623.5|2629.3|2623.3|2630|2624|2629.3|2623.3|13
1738730400000|2025-02-05 04:40:00|2629|2623|2629|2623|2629.5|2623.5|2628.5|2622.5|22
1738730700000|2025-02-05 04:45:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|26
1738731000000|2025-02-05 04:50:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.5|2623.5|14
1738731300000|2025-02-05 04:55:00|2629.8|2623.8|2628|2622|2630|2624|2627|2621|26
1738731600000|2025-02-05 05:00:00|2628.3|2622.3|2628|2622|2628.5|2622.5|2626.5|2620.5|24
1738731900000|2025-02-05 05:05:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2627.5|2621.5|10
1738732200000|2025-02-05 05:10:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1738732500000|2025-02-05 05:15:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1738732800000|2025-02-05 05:20:00|2628|2622|2629|2623|2629|2623|2627.8|2621.8|9
1738733100000|2025-02-05 05:25:00|2628.8|2622.8|2632.5|2623.5|2632.5|2623.5|2628.3|2621.8|25
1738733400000|2025-02-05 05:30:00|2632.3|2623.3|2629|2623|2632.3|2623.5|2628.5|2621|49
1738733700000|2025-02-05 05:35:00|2628.8|2622.8|2628.8|2622.8|2629.5|2623.5|2628|2622|27
1738734000000|2025-02-05 05:40:00|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2627.8|2621.8|41
1738734300000|2025-02-05 05:45:00|2628.5|2622.5|2628.8|2622.8|2629|2623|2628.5|2622.5|6
1738734600000|2025-02-05 05:50:00|2629|2623|2627.8|2621.8|2629.5|2623.5|2627.5|2621.5|21
1738734900000|2025-02-05 05:55:00|2628|2622|2628.5|2622.5|2628.8|2622.8|2627.8|2621.8|23
1738735200000|2025-02-05 06:00:00|2628.3|2622.3|2626.5|2620.5|2628.8|2622.8|2626.5|2620.5|66
1738735500000|2025-02-05 06:05:00|2626.8|2620.8|2627.8|2621.8|2627.8|2621.8|2626.8|2620.8|43
1738735800000|2025-02-05 06:10:00|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|81
1738736100000|2025-02-05 06:15:00|2626.8|2620.8|2627.8|2621.8|2628|2622|2626.5|2620.5|53
1738736400000|2025-02-05 06:20:00|2628.3|2622.3|2629.3|2623.3|2629.8|2623.8|2627.5|2621.5|41
1738736700000|2025-02-05 06:25:00|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|62
1738737000000|2025-02-05 06:30:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|49
1738737300000|2025-02-05 06:35:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2628.8|2622.8|30
1738737600000|2025-02-05 06:40:00|2628.8|2622.8|2628.3|2622.3|2629|2623|2628|2622|27
1738737900000|2025-02-05 06:45:00|2628|2622|2630|2624|2630|2624|2627.8|2621.8|50
1738738200000|2025-02-05 06:50:00|2630.3|2624.3|2627.8|2621.8|2630.5|2624.5|2627|2621|65
1738738500000|2025-02-05 06:55:00|2627.5|2621.5|2631.5|2622.5|2632.3|2624.8|2627.5|2621.5|104
1738738800000|2025-02-05 07:00:00|2631.3|2622.3|2628.5|2622.5|2631.5|2623.3|2628.3|2621.8|30
1738739100000|2025-02-05 07:05:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.8|2622.8|15
1738739400000|2025-02-05 07:10:00|2630|2624|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|14
1738739700000|2025-02-05 07:15:00|2629.5|2623.5|2631.3|2625.3|2631.3|2625.3|2629.5|2623.5|26
1738740000000|2025-02-05 07:20:00|2631.8|2625.8|2631.8|2625.8|2632|2626|2631|2625|25
1738740300000|2025-02-05 07:25:00|2631.5|2625.5|2632|2626|2633.5|2627.5|2631|2625|56
1738740600000|2025-02-05 07:30:00|2631.8|2625.8|2626.3|2620.3|2631.8|2625.8|2626|2620|63
1738740900000|2025-02-05 07:35:00|2626|2620|2623.5|2617.5|2626|2620|2623.3|2617.3|45
1738741200000|2025-02-05 07:40:00|2623.3|2617.3|2626|2620|2626|2620|2623.3|2617.3|57
1738741500000|2025-02-05 07:45:00|2625.8|2619.8|2627.3|2621.3|2627.8|2621.8|2625.8|2619.8|46
1738741800000|2025-02-05 07:50:00|2627.5|2621.5|2626.5|2620.5|2629.3|2623.3|2626.5|2620.5|49
1738742100000|2025-02-05 07:55:00|2626.3|2620.3|2628|2622|2629.5|2623.5|2626|2620|61
1738742400000|2025-02-05 08:00:00|2628.3|2622.3|2626.3|2620.3|2629|2623|2625|2619|103
1738742700000|2025-02-05 08:05:00|2626.5|2620.5|2624.3|2618.3|2626.8|2620.8|2624|2618|72
1738743000000|2025-02-05 08:10:00|2624|2618|2624.8|2618.8|2627|2621|2624|2618|53
1738743300000|2025-02-05 08:15:00|2625|2619|2625.3|2619.3|2625.8|2619.8|2623.8|2617.8|49
1738743600000|2025-02-05 08:20:00|2625|2619|2625.3|2619.3|2625.8|2619.8|2624|2618|29
1738743900000|2025-02-05 08:25:00|2625|2619|2622|2616|2625|2619|2621.5|2615.5|54
1738744200000|2025-02-05 08:30:00|2622.3|2616.3|2621.8|2615.8|2624.3|2618.3|2621|2615|50
1738744500000|2025-02-05 08:35:00|2621.5|2615.5|2620.8|2614.8|2621.8|2615.8|2619.3|2613.3|101
1738744800000|2025-02-05 08:40:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2620|2614|34
1738745100000|2025-02-05 08:45:00|2621.8|2615.8|2619.8|2613.8|2622|2616|2618.3|2612.3|40
1738745400000|2025-02-05 08:50:00|2620|2614|2620.3|2614.3|2621|2615|2618.5|2612.5|40
1738745700000|2025-02-05 08:55:00|2620.5|2614.5|2619|2613|2621.5|2615.5|2618.3|2612.3|35
1738746000000|2025-02-05 09:00:00|2619.3|2613.3|2619.3|2613.3|2623|2617|2619.3|2613.3|102
1738746300000|2025-02-05 09:05:00|2618.8|2612.8|2618.8|2612.8|2620.5|2614.5|2618.3|2612.3|61
1738746600000|2025-02-05 09:10:00|2618.5|2612.5|2619.3|2613.3|2621.5|2615.5|2618.3|2612.3|53
1738746900000|2025-02-05 09:15:00|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2618|2612|34
1738747200000|2025-02-05 09:20:00|2619.5|2613.5|2621.3|2615.3|2621.3|2615.3|2618.8|2612.8|35
1738747500000|2025-02-05 09:25:00|2621|2615|2617.8|2611.8|2621.3|2615.3|2617.8|2611.8|49
1738747800000|2025-02-05 09:30:00|2617.5|2611.5|2618.8|2612.8|2619.3|2613.3|2617.3|2611.3|21
1738748100000|2025-02-05 09:35:00|2619|2613|2618.3|2612.3|2619|2613|2617.8|2611.8|12
1738748400000|2025-02-05 09:40:00|2618|2612|2617.5|2611.5|2618.3|2612.3|2617|2611|29
1738748700000|2025-02-05 09:45:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|5
1738749000000|2025-02-05 09:50:00|2618|2612|2619.8|2613.8|2620.5|2614.5|2618|2612|21
1738749300000|2025-02-05 09:55:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618|2612|14
1738749600000|2025-02-05 10:00:00|2618.5|2612.5|2618.3|2612.3|2619.3|2613.3|2617.8|2611.8|27
1738749900000|2025-02-05 10:05:00|2618|2612|2615.8|2609.8|2618|2612|2615.3|2609.3|32
1738750200000|2025-02-05 10:10:00|2616|2610|2616.3|2610.3|2616.5|2610.5|2615.8|2609.8|22
1738750500000|2025-02-05 10:15:00|2616.5|2610.5|2617.3|2611.3|2617.5|2611.5|2616.3|2610.3|23
1738750800000|2025-02-05 10:20:00|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|20
1738751100000|2025-02-05 10:25:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|8
1738751400000|2025-02-05 10:30:00|2617|2611|2616.3|2610.3|2617.3|2611.3|2615.5|2609.5|28
1738751700000|2025-02-05 10:35:00|2616.5|2610.5|2616.5|2610.5|2618|2612|2616.3|2610.3|15
1738752000000|2025-02-05 10:40:00|2616.3|2610.3|2615.8|2609.8|2616.5|2610.5|2615.3|2609.3|19
1738752300000|2025-02-05 10:45:00|2616|2610|2616.5|2610.5|2616.8|2610.8|2615.8|2609.8|9
1738752600000|2025-02-05 10:50:00|2616.3|2610.3|2615|2609|2616.3|2610.3|2614.8|2608.8|14
1738752900000|2025-02-05 10:55:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|21
1738753200000|2025-02-05 11:00:00|2615.5|2609.5|2612.5|2606.5|2615.8|2609.8|2612.3|2606.3|34
1738753500000|2025-02-05 11:05:00|2612.8|2606.8|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|32
1738753800000|2025-02-05 11:10:00|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2611.8|2605.8|25
1738754100000|2025-02-05 11:15:00|2612.3|2606.3|2612.5|2606.5|2613|2607|2611.8|2605.8|20
1738754400000|2025-02-05 11:20:00|2612.3|2606.3|2608.5|2602.5|2613.3|2607.3|2607.8|2601.8|46
1738754700000|2025-02-05 11:25:00|2608.3|2602.3|2607.8|2601.8|2610|2604|2607.8|2601.8|42
1738755000000|2025-02-05 11:30:00|2608|2602|2607.3|2601.3|2608.3|2602.3|2606.5|2600.5|31
1738755300000|2025-02-05 11:35:00|2607.8|2601.8|2604.3|2598.3|2608|2602|2604.3|2598.3|31
1738755600000|2025-02-05 11:40:00|2603.8|2597.8|2607.8|2601.8|2608.3|2602.3|2603.8|2597.8|30
1738755900000|2025-02-05 11:45:00|2608|2602|2608.3|2602.3|2608.8|2602.8|2608|2602|23
1738756200000|2025-02-05 11:50:00|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2608|2602|10
1738756500000|2025-02-05 11:55:00|2608.5|2602.5|2613.8|2607.8|2614.3|2608.3|2608.5|2602.5|88
1738756800000|2025-02-05 12:00:00|2613.5|2607.5|2611.3|2605.3|2613.5|2607.5|2611|2605|41
1738757100000|2025-02-05 12:05:00|2611.5|2605.5|2610.8|2604.8|2612|2606|2610.3|2604.3|17
1738757400000|2025-02-05 12:10:00|2610.5|2604.5|2608.5|2602.5|2610.5|2604.5|2608.5|2602.5|38
1738757700000|2025-02-05 12:15:00|2608.3|2602.3|2609|2603|2609|2603|2608|2602|21
1738758000000|2025-02-05 12:20:00|2608.8|2602.8|2608.3|2602.3|2609|2603|2608|2602|10
1738758300000|2025-02-05 12:25:00|2608|2602|2609.3|2603.3|2609.8|2603.8|2608|2602|20
1738758600000|2025-02-05 12:30:00|2609|2603|2606.3|2600.3|2609.3|2603.3|2605|2599|55
1738758900000|2025-02-05 12:35:00|2606|2600|2605.8|2599.8|2606|2600|2605|2599|19
1738759200000|2025-02-05 12:40:00|2606|2600|2603|2597|2606.3|2600.3|2602.3|2596.3|46
1738759500000|2025-02-05 12:45:00|2602.8|2596.8|2605.8|2599.8|2606.5|2600.5|2602.8|2596.8|29
1738759800000|2025-02-05 12:50:00|2606|2600|2606.3|2600.3|2606.8|2600.8|2605|2599|45
1738760100000|2025-02-05 12:55:00|2606.5|2600.5|2606|2600|2609|2603|2605.8|2599.8|40
1738760400000|2025-02-05 13:00:00|2607.3|2601.3|2607|2601|2608.3|2602.3|2603.8|2597.8|156
1738760700000|2025-02-05 13:05:00|2607.3|2601.3|2604|2598|2607.8|2601.8|2603.3|2597.3|137
1738761000000|2025-02-05 13:10:00|2603.8|2597.8|2604|2598|2606.3|2600.3|2603.5|2597.5|84
1738761300000|2025-02-05 13:15:00|2604.3|2598.3|2595.8|2589.8|2604.3|2598.3|2595.8|2589.8|101
1738761600000|2025-02-05 13:20:00|2595.5|2589.5|2596.3|2590.3|2597|2591|2595.5|2589.5|78
1738761900000|2025-02-05 13:25:00|2596.5|2590.5|2598.3|2592.3|2598.8|2592.8|2596.3|2590.3|46
1738762200000|2025-02-05 13:30:00|2598.5|2592.5|2595.5|2589.5|2598.5|2592.5|2595.3|2589.3|81
1738762500000|2025-02-05 13:35:00|2595.8|2589.8|2599|2593|2599.8|2593.8|2594.8|2588.8|65
1738762800000|2025-02-05 13:40:00|2598.8|2592.8|2597.8|2591.8|2599|2593|2597.5|2591.5|52
1738763100000|2025-02-05 13:45:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2596.5|2590.5|52
1738763400000|2025-02-05 13:50:00|2597.3|2591.3|2598.3|2592.3|2598.5|2592.5|2597.3|2591.3|21
1738763700000|2025-02-05 13:55:00|2598.5|2592.5|2600.8|2594.8|2601.3|2595.3|2598.5|2592.5|69
1738764000000|2025-02-05 14:00:00|2600.5|2594.5|2597.5|2591.5|2600.5|2594.5|2597.5|2591.5|32
1738764300000|2025-02-05 14:05:00|2597.3|2591.3|2600|2594|2601|2595|2596.5|2590.5|71
1738764600000|2025-02-05 14:10:00|2600.3|2594.3|2606.3|2600.3|2606.8|2600.8|2600.3|2594.3|81
1738764900000|2025-02-05 14:15:00|2606.5|2600.5|2604.5|2598.5|2608.3|2602.3|2604.5|2598.5|85
1738765200000|2025-02-05 14:20:00|2604.8|2598.8|2608.5|2602.5|2609|2603|2604.3|2598.3|81
1738765500000|2025-02-05 14:25:00|2608.8|2602.8|2607.5|2601.5|2609.3|2603.3|2607.5|2601.5|62
1738765800000|2025-02-05 14:30:00|2607.3|2601.3|2608.8|2602.8|2608.8|2602.8|2606|2600|63
1738766100000|2025-02-05 14:35:00|2608.5|2602.5|2610.8|2604.8|2611|2605|2608|2602|64
1738766400000|2025-02-05 14:40:00|2611|2605|2607.5|2601.5|2611|2605|2605.8|2599.8|64
1738766700000|2025-02-05 14:45:00|2607.8|2601.8|2609.5|2603.5|2611|2605|2607|2601|81
1738767000000|2025-02-05 14:50:00|2609.8|2603.8|2609.8|2603.8|2611.8|2605.8|2608.3|2602.3|61
1738767300000|2025-02-05 14:55:00|2609.5|2603.5|2607.5|2601.5|2609.5|2603.5|2607.3|2601.3|63
1738767600000|2025-02-05 15:00:00|2607.3|2601.3|2609.8|2603.8|2610.8|2604.8|2607.3|2601.3|138
1738767900000|2025-02-05 15:05:00|2609.5|2603.5|2609|2603|2610|2604|2608|2602|47
1738768200000|2025-02-05 15:10:00|2608.8|2602.8|2609|2603|2609.8|2603.8|2608|2602|50
1738768500000|2025-02-05 15:15:00|2609.3|2603.3|2610.3|2604.3|2610.3|2604.3|2609|2603|41
1738768800000|2025-02-05 15:20:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2608.3|2602.3|62
1738769100000|2025-02-05 15:25:00|2611|2605|2610.5|2604.5|2611.8|2605.8|2609.8|2603.8|51
1738769400000|2025-02-05 15:30:00|2610.3|2604.3|2608.8|2602.8|2610.8|2604.8|2608.8|2602.8|49
1738769700000|2025-02-05 15:35:00|2608.5|2602.5|2609.3|2603.3|2610.3|2604.3|2608.3|2602.3|40
1738770000000|2025-02-05 15:40:00|2609|2603|2609.8|2603.8|2610.3|2604.3|2608.8|2602.8|50
1738770300000|2025-02-05 15:45:00|2609.5|2603.5|2611.3|2605.3|2611.3|2605.3|2609.3|2603.3|26
1738770600000|2025-02-05 15:50:00|2611.5|2605.5|2614.3|2608.3|2615|2609|2611.3|2605.3|43
1738770900000|2025-02-05 15:55:00|2614|2608|2613.3|2607.3|2614.5|2608.5|2613|2607|28
1738771200000|2025-02-05 16:00:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2612.8|2606.8|21
1738771500000|2025-02-05 16:05:00|2614.3|2608.3|2618.5|2612.5|2619.5|2613.5|2614.3|2608.3|86
1738771800000|2025-02-05 16:10:00|2618.3|2612.3|2616.3|2610.3|2618.3|2612.3|2616|2610|80
1738772100000|2025-02-05 16:15:00|2616|2610|2611.3|2605.3|2616|2610|2610.3|2604.3|106
1738772400000|2025-02-05 16:20:00|2611.5|2605.5|2616.3|2610.3|2616.3|2610.3|2611.5|2605.5|70
1738772700000|2025-02-05 16:25:00|2616.5|2610.5|2617.5|2611.5|2620.8|2614.8|2616.5|2610.5|100
1738773000000|2025-02-05 16:30:00|2617|2611|2617.3|2611.3|2618|2612|2615.5|2609.5|37
1738773300000|2025-02-05 16:35:00|2617.5|2611.5|2627|2621|2627.3|2621.3|2617.5|2611.5|80
1738773600000|2025-02-05 16:40:00|2627.3|2621.3|2626.5|2620.5|2627.8|2621.8|2625|2619|54
1738773900000|2025-02-05 16:45:00|2626.8|2620.8|2625.8|2619.8|2629.3|2623.3|2624.8|2618.8|58
1738774200000|2025-02-05 16:50:00|2625.5|2619.5|2624|2618|2625.8|2619.8|2623.5|2617.5|40
1738774500000|2025-02-05 16:55:00|2624.3|2618.3|2625.8|2619.8|2625.8|2619.8|2623.5|2617.5|42
1738774800000|2025-02-05 17:00:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|12
1738775400000|2025-02-05 17:10:00|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|5
1738775700000|2025-02-05 17:15:00|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|7
1738776000000|2025-02-05 17:20:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|7
1738776300000|2025-02-05 17:25:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|6
1738776600000|2025-02-05 17:30:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2625.3|2619.3|19
1738776900000|2025-02-05 17:35:00|2625.5|2619.5|2626|2620|2626.8|2620.8|2625.3|2619.3|19
1738777200000|2025-02-05 17:40:00|2625.8|2619.8|2627|2621|2627|2621|2625.8|2619.8|6
1738777500000|2025-02-05 17:45:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|4
1738777800000|2025-02-05 17:50:00|2626.3|2620.3|2626.8|2620.8|2627|2621|2626.3|2620.3|5
1738778100000|2025-02-05 17:55:00|2626.9|2620.9|2627.6|2621.6|2627.9|2621.9|2626.9|2620.9|19
1738778400000|2025-02-05 18:00:00|2627.9|2621.9|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|14
1738778700000|2025-02-05 18:05:00|2627.6|2621.6|2626.1|2620.1|2628.6|2622.6|2626.1|2620.1|11
1738779000000|2025-02-05 18:10:00|2625.9|2619.9|2625.1|2619.1|2626.1|2620.1|2624.9|2618.9|10
1738779300000|2025-02-05 18:15:00|2625.4|2619.4|2626.6|2620.6|2626.6|2620.6|2625.1|2619.1|12
1738779600000|2025-02-05 18:20:00|2626.4|2620.4|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|10
1738779900000|2025-02-05 18:25:00|2625.1|2619.1|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|20
1738780200000|2025-02-05 18:30:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|6
1738780500000|2025-02-05 18:35:00|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|4
1738780800000|2025-02-05 18:40:00|2626.1|2620.1|2626.9|2620.9|2627.4|2621.4|2625.6|2619.6|11
1738781100000|2025-02-05 18:45:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|6
1738781400000|2025-02-05 18:50:00|2626.9|2620.9|2624.4|2618.4|2626.9|2620.9|2624.4|2618.4|23
1738781700000|2025-02-05 18:55:00|2628.8|2613.8|2629.8|2614.8|2629.8|2614.8|2628.8|2613.8|5
1738803600000|2025-02-06 01:00:00|2623.3|2617.3|2621.8|2615.8|2623.3|2617.3|2621|2615|83
1738803900000|2025-02-06 01:05:00|2621.5|2615.5|2624|2618|2625|2619|2621.5|2615.5|68
1738804200000|2025-02-06 01:10:00|2624.3|2618.3|2622.5|2616.5|2625|2619|2622.5|2616.5|57
1738804500000|2025-02-06 01:15:00|2622.8|2616.8|2623.3|2617.3|2624.8|2618.8|2622.5|2616.5|52
1738804800000|2025-02-06 01:20:00|2623|2617|2623.5|2617.5|2624.3|2618.3|2622.5|2616.5|43
1738805100000|2025-02-06 01:25:00|2623.3|2617.3|2622|2616|2623.3|2617.3|2621.3|2615.3|47
1738805400000|2025-02-06 01:30:00|2622.3|2616.3|2624.5|2618.5|2624.8|2618.8|2621.5|2615.5|60
1738805700000|2025-02-06 01:35:00|2624.8|2618.8|2624.3|2618.3|2625.5|2619.5|2624|2618|36
1738806000000|2025-02-06 01:40:00|2624|2618|2627.8|2621.8|2629|2623|2624|2618|41
1738806300000|2025-02-06 01:45:00|2627.5|2621.5|2628|2622|2628.5|2622.5|2627|2621|35
1738806600000|2025-02-06 01:50:00|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2626.8|2620.8|21
1738806900000|2025-02-06 01:55:00|2628.5|2622.5|2629.3|2623.3|2631.8|2625.8|2628|2622|78
1738807200000|2025-02-06 02:00:00|2629|2623|2630|2624|2630.5|2624.5|2628.3|2622.3|52
1738807500000|2025-02-06 02:05:00|2629.8|2623.8|2630.5|2624.5|2631|2625|2628.5|2622.5|108
1738807800000|2025-02-06 02:10:00|2630.8|2624.8|2632.3|2626.3|2632.8|2626.8|2629.5|2623.5|94
1738808100000|2025-02-06 02:15:00|2632.5|2626.5|2630.8|2624.8|2632.8|2626.8|2630.5|2624.5|32
1738808400000|2025-02-06 02:20:00|2630.5|2624.5|2628.5|2622.5|2630.5|2624.5|2628|2622|24
1738808700000|2025-02-06 02:25:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627|2621|34
1738809000000|2025-02-06 02:30:00|2627.3|2621.3|2627.5|2621.5|2628|2622|2626|2620|70
1738809300000|2025-02-06 02:35:00|2627.3|2621.3|2627.5|2621.5|2628|2622|2626.3|2620.3|37
1738809600000|2025-02-06 02:40:00|2627.8|2621.8|2628|2622|2628.5|2622.5|2626.8|2620.8|30
1738809900000|2025-02-06 02:45:00|2628.3|2622.3|2630.8|2624.8|2630.8|2624.8|2628|2622|60
1738810200000|2025-02-06 02:50:00|2631|2625|2632.3|2626.3|2632.8|2626.8|2630.8|2624.8|28
1738810500000|2025-02-06 02:55:00|2632|2626|2629.5|2623.5|2632|2626|2629|2623|56
1738810800000|2025-02-06 03:00:00|2629.8|2623.8|2630|2624|2630.5|2624.5|2629.3|2623.3|75
1738811100000|2025-02-06 03:05:00|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2629.5|2623.5|24
1738811400000|2025-02-06 03:10:00|2631|2625|2630.8|2624.8|2632|2626|2630|2624|39
1738811700000|2025-02-06 03:15:00|2631|2625|2630.8|2624.8|2632|2626|2630.5|2624.5|22
1738812000000|2025-02-06 03:20:00|2631|2625|2627.3|2621.3|2631.5|2625.5|2627.3|2621.3|39
1738812300000|2025-02-06 03:25:00|2627.5|2621.5|2628|2619|2628|2621.8|2625.8|2618.5|29
1738812600000|2025-02-06 03:30:00|2627.8|2618.8|2627.8|2621.8|2627.8|2621.8|2626|2618.5|25
1738812900000|2025-02-06 03:35:00|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|17
1738813200000|2025-02-06 03:40:00|2626.8|2620.8|2624.8|2618.8|2626.8|2620.8|2624.8|2618.8|14
1738813500000|2025-02-06 03:45:00|2625|2619|2624.8|2618.8|2625|2619|2624.5|2618.5|12
1738813800000|2025-02-06 03:50:00|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|9
1738814100000|2025-02-06 03:55:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|12
1738814400000|2025-02-06 04:00:00|2624.8|2618.8|2625.5|2619.5|2626|2620|2624.8|2618.8|11
1738814700000|2025-02-06 04:05:00|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|15
1738815000000|2025-02-06 04:10:00|2624.8|2618.8|2626.5|2620.5|2627|2621|2624.8|2618.8|20
1738815300000|2025-02-06 04:15:00|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|10
1738815600000|2025-02-06 04:20:00|2626.3|2620.3|2627.3|2621.3|2628|2622|2626.3|2620.3|13
1738815900000|2025-02-06 04:25:00|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|7
1738816200000|2025-02-06 04:30:00|2627.8|2621.8|2628|2622|2628.8|2622.8|2627.5|2621.5|14
1738816500000|2025-02-06 04:35:00|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2627.8|2621.8|17
1738816800000|2025-02-06 04:40:00|2629.5|2623.5|2628.5|2622.5|2629.5|2623.5|2628.3|2622.3|12
1738817100000|2025-02-06 04:45:00|2628.8|2622.8|2629|2623|2629|2623|2628.3|2622.3|10
1738817400000|2025-02-06 04:50:00|2629.3|2623.3|2629.5|2623.5|2630|2624|2629.3|2623.3|16
1738817700000|2025-02-06 04:55:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|10
1738818000000|2025-02-06 05:00:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.5|2622.5|11
1738818300000|2025-02-06 05:05:00|2629.3|2623.3|2631.5|2625.5|2631.5|2625.5|2629.3|2623.3|16
1738818600000|2025-02-06 05:10:00|2631.3|2625.3|2632|2626|2632.3|2626.3|2631|2625|14
1738818900000|2025-02-06 05:15:00|2631.8|2625.8|2630.3|2624.3|2632|2626|2629.5|2623.5|34
1738819200000|2025-02-06 05:20:00|2629.8|2623.8|2630|2624|2630.5|2624.5|2629.5|2623.5|29
1738819500000|2025-02-06 05:25:00|2630.3|2624.3|2632.5|2623.5|2632.5|2626|2630.3|2623|16
1738819800000|2025-02-06 05:30:00|2632.8|2623.8|2631.5|2625.5|2634|2626.5|2631.3|2622.5|30
1738820100000|2025-02-06 05:35:00|2631.3|2625.3|2630.8|2624.8|2633|2627|2630.5|2624.5|37
1738820400000|2025-02-06 05:40:00|2630.5|2624.5|2632.5|2626.5|2632.5|2626.5|2630.5|2624.5|35
1738820700000|2025-02-06 05:45:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2631.3|2625.3|50
1738821000000|2025-02-06 05:50:00|2632.3|2626.3|2631.5|2625.5|2632.5|2626.5|2631|2625|45
1738821300000|2025-02-06 05:55:00|2631.8|2625.8|2631.5|2625.5|2632.5|2626.5|2631.5|2625.5|66
1738821600000|2025-02-06 06:00:00|2631.3|2625.3|2630.3|2624.3|2632|2626|2628.5|2622.5|61
1738821900000|2025-02-06 06:05:00|2630|2624|2629.3|2623.3|2630.5|2624.5|2628.5|2622.5|39
1738822200000|2025-02-06 06:10:00|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629|2623|30
1738822500000|2025-02-06 06:15:00|2629.3|2623.3|2631|2625|2631|2625|2629|2623|28
1738822800000|2025-02-06 06:20:00|2630.8|2624.8|2631.5|2625.5|2631.5|2625.5|2630.5|2624.5|46
1738823100000|2025-02-06 06:25:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631|2625|21
1738823400000|2025-02-06 06:30:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2631.3|2625.3|32
1738823700000|2025-02-06 06:35:00|2632|2626|2633|2627|2634.5|2628.5|2632|2626|28
1738824000000|2025-02-06 06:40:00|2633.3|2627.3|2634|2628|2634.5|2628.5|2633|2627|44
1738824300000|2025-02-06 06:45:00|2633.8|2627.8|2635|2629|2635|2629|2633|2627|68
1738824600000|2025-02-06 06:50:00|2634.8|2628.8|2632.5|2626.5|2635|2629|2632.3|2626.3|63
1738824900000|2025-02-06 06:55:00|2632.3|2626.3|2635.5|2626.5|2635.5|2626.5|2631.5|2624.8|35
1738825200000|2025-02-06 07:00:00|2635|2626|2632.8|2626.8|2635.5|2628|2632.8|2625.8|25
1738825500000|2025-02-06 07:05:00|2632.3|2626.3|2632.8|2626.8|2633|2627|2632.3|2626.3|5
1738825800000|2025-02-06 07:10:00|2633|2627|2632.3|2626.3|2634|2628|2632|2626|30
1738826100000|2025-02-06 07:15:00|2632|2626|2631.8|2625.8|2632.3|2626.3|2630.3|2624.3|33
1738826400000|2025-02-06 07:20:00|2632|2626|2631|2625|2632|2626|2630.8|2624.8|23
1738826700000|2025-02-06 07:25:00|2631.3|2625.3|2631|2625|2631.5|2625.5|2630.3|2624.3|43
1738827000000|2025-02-06 07:30:00|2631.3|2625.3|2631.5|2625.5|2633.8|2627.8|2631.3|2625.3|33
1738827300000|2025-02-06 07:35:00|2631.8|2625.8|2633.3|2627.3|2633.3|2627.3|2631.3|2625.3|20
1738827600000|2025-02-06 07:40:00|2633.8|2627.8|2631.3|2625.3|2633.8|2627.8|2630.5|2624.5|25
1738827900000|2025-02-06 07:45:00|2631|2625|2630.8|2624.8|2631.5|2625.5|2629.8|2623.8|45
1738828200000|2025-02-06 07:50:00|2630.5|2624.5|2628.8|2622.8|2630.5|2624.5|2628.3|2622.3|44
1738828500000|2025-02-06 07:55:00|2629|2623|2627.5|2621.5|2630|2624|2627.3|2621.3|31
1738828800000|2025-02-06 08:00:00|2627.3|2621.3|2629.3|2623.3|2630.5|2624.5|2625.3|2619.3|121
1738829100000|2025-02-06 08:05:00|2629|2623|2628.8|2622.8|2630.3|2624.3|2628.5|2622.5|43
1738829400000|2025-02-06 08:10:00|2629|2623|2630|2624|2631.8|2625.8|2629|2623|48
1738829700000|2025-02-06 08:15:00|2629.8|2623.8|2631.3|2625.3|2631.3|2625.3|2628.5|2622.5|59
1738830000000|2025-02-06 08:20:00|2631|2625|2631|2625|2633|2627|2630.8|2624.8|41
1738830300000|2025-02-06 08:25:00|2631.3|2625.3|2631.8|2625.8|2632.8|2626.8|2628|2622|88
1738830600000|2025-02-06 08:30:00|2632|2626|2633.8|2627.8|2633.8|2627.8|2631.8|2625.8|42
1738830900000|2025-02-06 08:35:00|2634|2628|2635.8|2629.8|2636|2630|2633.5|2627.5|22
1738831200000|2025-02-06 08:40:00|2636|2630|2638.5|2632.5|2639.8|2633.8|2636|2630|73
1738831500000|2025-02-06 08:45:00|2638.8|2632.8|2638.8|2632.8|2641.3|2635.3|2638.8|2632.8|45
1738831800000|2025-02-06 08:50:00|2638.5|2632.5|2638.3|2632.3|2639.3|2633.3|2638|2632|29
1738832100000|2025-02-06 08:55:00|2638|2632|2638.8|2632.8|2639.8|2633.8|2638|2632|28
1738832400000|2025-02-06 09:00:00|2638.5|2632.5|2639.3|2633.3|2639.8|2633.8|2637|2631|51
1738832700000|2025-02-06 09:05:00|2639|2633|2638.5|2632.5|2642.8|2636.8|2638.3|2632.3|53
1738833000000|2025-02-06 09:10:00|2638.8|2632.8|2638.5|2632.5|2640.3|2634.3|2637.8|2631.8|26
1738833300000|2025-02-06 09:15:00|2638.3|2632.3|2637.3|2631.3|2639|2633|2636.3|2630.3|33
1738833600000|2025-02-06 09:20:00|2637|2631|2637.5|2631.5|2638.3|2632.3|2637|2631|23
1738833900000|2025-02-06 09:25:00|2637.3|2631.3|2638.3|2632.3|2638.8|2632.8|2637.3|2631.3|17
1738834200000|2025-02-06 09:30:00|2638|2632|2637|2631|2638|2632|2636.5|2630.5|29
1738834500000|2025-02-06 09:35:00|2637.3|2631.3|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|21
1738834800000|2025-02-06 09:40:00|2637.3|2631.3|2636.3|2630.3|2637.5|2631.5|2635.3|2629.3|20
1738835100000|2025-02-06 09:45:00|2636|2630|2636.8|2630.8|2637.5|2631.5|2634.3|2628.3|26
1738835400000|2025-02-06 09:50:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2637|2631|19
1738835700000|2025-02-06 09:55:00|2638.3|2632.3|2636.8|2630.8|2638.3|2632.3|2635.8|2629.8|22
1738836000000|2025-02-06 10:00:00|2636.5|2630.5|2637.5|2631.5|2637.8|2631.8|2635.8|2629.8|19
1738836300000|2025-02-06 10:05:00|2637.3|2631.3|2635|2629|2637.3|2631.3|2635|2629|19
1738836600000|2025-02-06 10:10:00|2635.3|2629.3|2637.8|2631.8|2637.8|2631.8|2634.8|2628.8|24
1738836900000|2025-02-06 10:15:00|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2636|2630|23
1738837200000|2025-02-06 10:20:00|2637.5|2631.5|2638.3|2632.3|2638.8|2632.8|2637.5|2631.5|17
1738837500000|2025-02-06 10:25:00|2638|2632|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|18
1738837800000|2025-02-06 10:30:00|2637|2631|2636.5|2630.5|2637|2631|2635.3|2629.3|31
1738838100000|2025-02-06 10:35:00|2636.8|2630.8|2635|2629|2636.8|2630.8|2634.8|2628.8|44
1738838400000|2025-02-06 10:40:00|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|10
1738838700000|2025-02-06 10:45:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|14
1738839000000|2025-02-06 10:50:00|2636|2630|2634.8|2628.8|2636.3|2630.3|2634.3|2628.3|17
1738839300000|2025-02-06 10:55:00|2634.5|2628.5|2632.3|2626.3|2634.5|2628.5|2631.5|2625.5|43
1738839600000|2025-02-06 11:00:00|2632|2626|2630.5|2624.5|2632.3|2626.3|2629.8|2623.8|45
1738839900000|2025-02-06 11:05:00|2630.8|2624.8|2631.8|2625.8|2632.8|2626.8|2630.5|2624.5|33
1738840200000|2025-02-06 11:10:00|2631.5|2625.5|2630.8|2624.8|2633|2627|2630.8|2624.8|25
1738840500000|2025-02-06 11:15:00|2631|2625|2631|2625|2632|2626|2630.8|2624.8|27
1738840800000|2025-02-06 11:20:00|2631.3|2625.3|2631.8|2625.8|2632.8|2626.8|2630.8|2624.8|34
1738841100000|2025-02-06 11:25:00|2632|2626|2630.5|2624.5|2632.3|2626.3|2630.5|2624.5|53
1738841400000|2025-02-06 11:30:00|2630.8|2624.8|2631.5|2625.5|2631.8|2625.8|2630.3|2624.3|28
1738841700000|2025-02-06 11:35:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|27
1738842000000|2025-02-06 11:40:00|2632|2626|2632|2626|2632.3|2626.3|2631.8|2625.8|23
1738842300000|2025-02-06 11:45:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|27
1738842600000|2025-02-06 11:50:00|2632.5|2626.5|2631.8|2625.8|2632.8|2626.8|2631.8|2625.8|16
1738842900000|2025-02-06 11:55:00|2631.5|2625.5|2630.3|2624.3|2631.5|2625.5|2630|2624|15
1738843200000|2025-02-06 12:00:00|2630|2624|2631|2625|2631.3|2625.3|2629.5|2623.5|37
1738843500000|2025-02-06 12:05:00|2631.3|2625.3|2632|2626|2632.5|2626.5|2630.8|2624.8|36
1738843800000|2025-02-06 12:10:00|2631.8|2625.8|2632.8|2626.8|2632.8|2626.8|2630.8|2624.8|46
1738844100000|2025-02-06 12:15:00|2633|2627|2631.8|2625.8|2633.3|2627.3|2631.8|2625.8|14
1738844400000|2025-02-06 12:20:00|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630|2624|23
1738844700000|2025-02-06 12:25:00|2631.3|2625.3|2630|2624|2631.5|2625.5|2630|2624|14
1738845000000|2025-02-06 12:30:00|2630.3|2624.3|2630.8|2624.8|2631.3|2625.3|2630.3|2624.3|39
1738845300000|2025-02-06 12:35:00|2631|2625|2630.5|2624.5|2631.3|2625.3|2630.3|2624.3|39
1738845600000|2025-02-06 12:40:00|2630.3|2624.3|2631.8|2625.8|2631.8|2625.8|2630|2624|14
1738845900000|2025-02-06 12:45:00|2632|2626|2631.8|2625.8|2632.8|2626.8|2631.8|2625.8|10
1738846200000|2025-02-06 12:50:00|2632|2626|2633.8|2627.8|2634.8|2628.8|2632|2626|41
1738846500000|2025-02-06 12:55:00|2633.5|2627.5|2632.8|2626.8|2634|2628|2631.8|2625.8|60
1738846800000|2025-02-06 13:00:00|2632.5|2626.5|2632.8|2626.8|2634.8|2628.8|2631.8|2625.8|88
1738847100000|2025-02-06 13:05:00|2632.5|2626.5|2630.3|2624.3|2632.5|2626.5|2629.3|2623.3|69
1738847400000|2025-02-06 13:10:00|2630.5|2624.5|2630.3|2624.3|2631|2625|2629.8|2623.8|31
1738847700000|2025-02-06 13:15:00|2630.5|2624.5|2631.3|2625.3|2632.3|2626.3|2630.3|2624.3|38
1738848000000|2025-02-06 13:20:00|2631|2625|2629.3|2623.3|2631.3|2625.3|2629|2623|28
1738848300000|2025-02-06 13:25:00|2629.5|2623.5|2630.3|2624.3|2630.5|2624.5|2629.5|2623.5|29
1738848600000|2025-02-06 13:30:00|2630.8|2624.8|2629.3|2623.3|2632|2626|2629.3|2623.3|64
1738848900000|2025-02-06 13:35:00|2629.5|2623.5|2626.8|2620.8|2630.5|2624.5|2626.5|2620.5|58
1738849200000|2025-02-06 13:40:00|2627|2621|2626|2620|2627.5|2621.5|2625.5|2619.5|35
1738849500000|2025-02-06 13:45:00|2625.8|2619.8|2623.3|2617.3|2625.8|2619.8|2623.3|2617.3|55
1738849800000|2025-02-06 13:50:00|2622.8|2616.8|2624.3|2618.3|2624.5|2618.5|2622.3|2616.3|25
1738850100000|2025-02-06 13:55:00|2624|2618|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|54
1738850400000|2025-02-06 14:00:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2623|2617|39
1738850700000|2025-02-06 14:05:00|2624|2618|2625.8|2619.8|2626.5|2620.5|2624|2618|39
1738851000000|2025-02-06 14:10:00|2626.3|2620.3|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|25
1738851300000|2025-02-06 14:15:00|2627|2621|2628.5|2622.5|2628.8|2622.8|2625.3|2619.3|52
1738851600000|2025-02-06 14:20:00|2628.8|2622.8|2629.3|2623.3|2630|2624|2627.5|2621.5|37
1738851900000|2025-02-06 14:25:00|2629|2623|2629.3|2623.3|2629.8|2623.8|2627.5|2621.5|109
1738852200000|2025-02-06 14:30:00|2629|2623|2630.3|2624.3|2631.3|2625.3|2627.5|2621.5|56
1738852500000|2025-02-06 14:35:00|2630.8|2624.8|2630.8|2624.8|2632.3|2626.3|2630.8|2624.8|29
1738852800000|2025-02-06 14:40:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2629.3|2623.3|41
1738853100000|2025-02-06 14:45:00|2630.3|2624.3|2625.3|2619.3|2630.8|2624.8|2625.3|2619.3|70
1738853400000|2025-02-06 14:50:00|2625|2619|2626.3|2620.3|2627.3|2621.3|2625|2619|39
1738853700000|2025-02-06 14:55:00|2626|2620|2618.5|2612.5|2626|2620|2618.5|2612.5|100
1738854000000|2025-02-06 15:00:00|2618.8|2612.8|2620.3|2614.3|2620.8|2614.8|2614|2608|149
1738854300000|2025-02-06 15:05:00|2620.5|2614.5|2622.5|2616.5|2624.8|2618.8|2620.5|2614.5|53
1738854600000|2025-02-06 15:10:00|2622.3|2616.3|2619.8|2613.8|2622.8|2616.8|2619|2613|83
1738854900000|2025-02-06 15:15:00|2619.5|2613.5|2611.8|2605.8|2619.5|2613.5|2611.5|2605.5|79
1738855200000|2025-02-06 15:20:00|2612|2606|2616.3|2610.3|2616.8|2610.8|2611.8|2605.8|117
1738855500000|2025-02-06 15:25:00|2616|2610|2614.5|2608.5|2616.8|2610.8|2614.3|2608.3|56
1738855800000|2025-02-06 15:30:00|2614.8|2608.8|2617.3|2611.3|2618|2612|2612.8|2606.8|63
1738856100000|2025-02-06 15:35:00|2617|2611|2615.8|2609.8|2617.8|2611.8|2614.5|2608.5|70
1738856400000|2025-02-06 15:40:00|2616|2610|2618|2612|2618|2612|2616|2610|48
1738856700000|2025-02-06 15:45:00|2617.8|2611.8|2618|2612|2618.8|2612.8|2616.8|2610.8|49
1738857000000|2025-02-06 15:50:00|2618.3|2612.3|2618|2612|2619.8|2613.8|2616.3|2610.3|57
1738857300000|2025-02-06 15:55:00|2617.8|2611.8|2617.8|2611.8|2620|2614|2617|2611|46
1738857600000|2025-02-06 16:00:00|2618|2612|2619.3|2613.3|2619.3|2613.3|2617.3|2611.3|22
1738857900000|2025-02-06 16:05:00|2619|2613|2618.8|2612.8|2620|2614|2618.3|2612.3|44
1738858200000|2025-02-06 16:10:00|2618.5|2612.5|2618|2612|2618.5|2612.5|2616.8|2610.8|24
1738858500000|2025-02-06 16:15:00|2617.8|2611.8|2619.8|2613.8|2620.5|2614.5|2616.8|2610.8|44
1738858800000|2025-02-06 16:20:00|2619.5|2613.5|2614.5|2608.5|2619.5|2613.5|2613.3|2607.3|50
1738859100000|2025-02-06 16:25:00|2614.8|2608.8|2624|2618|2624.8|2618.8|2614.8|2608.8|136
1738859400000|2025-02-06 16:30:00|2623.8|2617.8|2623.8|2617.8|2624.3|2618.3|2620.5|2614.5|79
1738859700000|2025-02-06 16:35:00|2624|2618|2626.3|2620.3|2626.3|2620.3|2623.5|2617.5|27
1738860000000|2025-02-06 16:40:00|2626|2620|2628.5|2622.5|2629.3|2623.3|2625.8|2619.8|30
1738860300000|2025-02-06 16:45:00|2628.3|2622.3|2626.8|2620.8|2628.5|2622.5|2626|2620|64
1738860600000|2025-02-06 16:50:00|2626.3|2620.3|2627.5|2621.5|2627.5|2621.5|2626.3|2620.3|29
1738860900000|2025-02-06 16:55:00|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2625.5|2619.5|19
1738861200000|2025-02-06 17:00:00|2627.5|2621.5|2625.8|2619.8|2627.5|2621.5|2625|2619|16
1738861500000|2025-02-06 17:05:00|2625.5|2619.5|2627.8|2621.8|2627.8|2621.8|2625.5|2619.5|20
1738861800000|2025-02-06 17:10:00|2627.5|2621.5|2627|2621|2627.8|2621.8|2627|2621|11
1738862100000|2025-02-06 17:15:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|6
1738862400000|2025-02-06 17:20:00|2627|2621|2627.5|2621.5|2627.8|2621.8|2627|2621|13
1738862700000|2025-02-06 17:25:00|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|8
1738863000000|2025-02-06 17:30:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|11
1738863300000|2025-02-06 17:35:00|2628.3|2622.3|2628.8|2622.8|2629|2623|2628.3|2622.3|9
1738863600000|2025-02-06 17:40:00|2628.5|2622.5|2629.3|2623.3|2629.5|2623.5|2628.5|2622.5|18
1738863900000|2025-02-06 17:45:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2628.3|2622.3|10
1738864200000|2025-02-06 17:50:00|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2628.8|2622.8|16
1738864500000|2025-02-06 17:55:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2628.9|2622.9|14
1738864800000|2025-02-06 18:00:00|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2628.4|2622.4|13
1738865100000|2025-02-06 18:05:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|20
1738865400000|2025-02-06 18:10:00|2629.4|2623.4|2628.9|2622.9|2629.6|2623.6|2628.4|2622.4|18
1738865700000|2025-02-06 18:15:00|2629.1|2623.1|2624.6|2618.6|2629.1|2623.1|2624.6|2618.6|25
1738866000000|2025-02-06 18:20:00|2624.1|2618.1|2623.6|2617.6|2624.4|2618.4|2623.4|2617.4|6
1738866300000|2025-02-06 18:25:00|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|7
1738866600000|2025-02-06 18:30:00|2623.6|2617.6|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|4
1738866900000|2025-02-06 18:35:00|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|6
1738867200000|2025-02-06 18:40:00|2623.4|2617.4|2625.4|2619.4|2625.4|2619.4|2623.4|2617.4|9
1738867500000|2025-02-06 18:45:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1738867800000|2025-02-06 18:50:00|2624.1|2618.1|2624.9|2618.9|2625.1|2619.1|2624.1|2618.1|7
1738868100000|2025-02-06 18:55:00|2629.3|2614.3|2631.3|2616.3|2631.8|2616.8|2628.5|2613.5|12
1738890000000|2025-02-07 01:00:00|2626.3|2620.3|2631|2625|2631.3|2625.3|2626.3|2620.3|32
1738890300000|2025-02-07 01:05:00|2630.8|2624.8|2630.8|2624.8|2632.3|2626.3|2629.3|2623.3|40
1738890600000|2025-02-07 01:10:00|2630.5|2624.5|2631|2625|2631.8|2625.8|2630|2624|48
1738890900000|2025-02-07 01:15:00|2631.5|2625.5|2633.8|2627.8|2633.8|2627.8|2631.3|2625.3|35
1738891200000|2025-02-07 01:20:00|2634|2628|2634.8|2628.8|2635|2629|2633|2627|43
1738891500000|2025-02-07 01:25:00|2635|2629|2634.8|2628.8|2635.8|2629.8|2634|2628|48
1738891800000|2025-02-07 01:30:00|2634.5|2628.5|2634.3|2628.3|2634.8|2628.8|2633.8|2627.8|54
1738892100000|2025-02-07 01:35:00|2634.5|2628.5|2636.3|2630.3|2636.3|2630.3|2634.5|2628.5|33
1738892400000|2025-02-07 01:40:00|2636.5|2630.5|2635.5|2629.5|2636.8|2630.8|2634.8|2628.8|57
1738892700000|2025-02-07 01:45:00|2635.3|2629.3|2636.8|2630.8|2636.8|2630.8|2635.3|2629.3|29
1738893000000|2025-02-07 01:50:00|2637|2631|2636|2630|2637|2631|2635.5|2629.5|35
1738893300000|2025-02-07 01:55:00|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2635.8|2629.8|23
1738893600000|2025-02-07 02:00:00|2636.8|2630.8|2637|2631|2637|2631|2636.5|2630.5|45
1738893900000|2025-02-07 02:05:00|2637.3|2631.3|2638.3|2632.3|2638.5|2632.5|2636.5|2630.5|34
1738894200000|2025-02-07 02:10:00|2638|2632|2642.5|2636.5|2642.8|2636.8|2638|2632|60
1738894500000|2025-02-07 02:15:00|2642.8|2636.8|2641|2635|2642.8|2636.8|2640.5|2634.5|27
1738894800000|2025-02-07 02:20:00|2640.8|2634.8|2640.5|2634.5|2641.8|2635.8|2640|2634|18
1738895100000|2025-02-07 02:25:00|2640.3|2634.3|2640|2634|2640.8|2634.8|2639.5|2633.5|26
1738895400000|2025-02-07 02:30:00|2639.8|2633.8|2640.3|2634.3|2640.8|2634.8|2639.5|2633.5|117
1738895700000|2025-02-07 02:35:00|2640.5|2634.5|2642|2636|2642.3|2636.3|2640|2634|68
1738896000000|2025-02-07 02:40:00|2641.8|2635.8|2641.5|2635.5|2642.3|2636.3|2641.3|2635.3|28
1738896300000|2025-02-07 02:45:00|2641.8|2635.8|2642.8|2636.8|2642.8|2636.8|2641.5|2635.5|30
1738896600000|2025-02-07 02:50:00|2642.3|2636.3|2647.8|2641.8|2647.8|2641.8|2642.3|2636.3|30
1738896900000|2025-02-07 02:55:00|2647.5|2641.5|2651.8|2645.8|2652|2646|2647.5|2641.5|70
1738897200000|2025-02-07 03:00:00|2652|2646|2653.8|2647.8|2653.8|2647.8|2651.5|2645.5|133
1738897500000|2025-02-07 03:05:00|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2652.5|2646.5|78
1738897800000|2025-02-07 03:10:00|2653.5|2647.5|2650|2644|2653.8|2647.8|2648.3|2642.3|144
1738898100000|2025-02-07 03:15:00|2650.3|2644.3|2648|2642|2651.3|2645.3|2647.5|2641.5|75
1738898400000|2025-02-07 03:20:00|2647.8|2641.8|2648.8|2642.8|2648.8|2642.8|2645|2639|87
1738898700000|2025-02-07 03:25:00|2648.5|2642.5|2648.3|2639.3|2649|2643|2646.5|2638|45
1738899000000|2025-02-07 03:30:00|2647.8|2638.8|2644.3|2638.3|2647.8|2640.8|2644|2638|27
1738899300000|2025-02-07 03:35:00|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|13
1738899600000|2025-02-07 03:40:00|2646|2640|2646.5|2640.5|2647.3|2641.3|2646|2640|21
1738899900000|2025-02-07 03:45:00|2646.3|2640.3|2646.8|2640.8|2647|2641|2646.3|2640.3|23
1738900200000|2025-02-07 03:50:00|2647|2641|2647|2641|2647|2641|2646.3|2640.3|7
1738900500000|2025-02-07 03:55:00|2646.5|2640.5|2647|2641|2647|2641|2646|2640|10
1738900800000|2025-02-07 04:00:00|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|11
1738901100000|2025-02-07 04:05:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|6
1738901400000|2025-02-07 04:10:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|10
1738901700000|2025-02-07 04:15:00|2647.5|2641.5|2646.8|2640.8|2648.3|2642.3|2646.8|2640.8|16
1738902000000|2025-02-07 04:20:00|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.5|2640.5|8
1738902300000|2025-02-07 04:25:00|2647|2641|2647|2641|2647|2641|2646.3|2640.3|7
1738902600000|2025-02-07 04:30:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647|2641|6
1738902900000|2025-02-07 04:35:00|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|5
1738903200000|2025-02-07 04:40:00|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|5
1738903500000|2025-02-07 04:45:00|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1738903800000|2025-02-07 04:50:00|2647.8|2641.8|2647.8|2641.8|2648|2642|2647.5|2641.5|5
1738904100000|2025-02-07 04:55:00|2648|2642|2647.8|2641.8|2648|2642|2646.8|2640.8|8
1738904400000|2025-02-07 05:00:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2647.5|2641.5|9
1738904700000|2025-02-07 05:05:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|8
1738905000000|2025-02-07 05:10:00|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|6
1738905300000|2025-02-07 05:15:00|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|6
1738905600000|2025-02-07 05:20:00|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2647.5|2641.5|10
1738905900000|2025-02-07 05:25:00|2649|2643|2650.3|2641.3|2650.5|2643|2649|2641.3|3
1738906200000|2025-02-07 05:30:00|2650|2641|2648.5|2642.5|2650.3|2642.8|2647.5|2640|38
1738906500000|2025-02-07 05:35:00|2648.3|2642.3|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|10
1738906800000|2025-02-07 05:40:00|2649.8|2643.8|2646.3|2640.3|2650.3|2644.3|2646|2640|62
1738907100000|2025-02-07 05:45:00|2646|2640|2645.5|2639.5|2646|2640|2644.3|2638.3|58
1738907400000|2025-02-07 05:50:00|2645.3|2639.3|2645|2639|2645.8|2639.8|2644|2638|53
1738907700000|2025-02-07 05:55:00|2644.8|2638.8|2642.5|2636.5|2644.8|2638.8|2641.8|2635.8|22
1738908000000|2025-02-07 06:00:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2641.3|2635.3|50
1738908300000|2025-02-07 06:05:00|2642.3|2636.3|2643|2637|2643.8|2637.8|2641.5|2635.5|53
1738908600000|2025-02-07 06:10:00|2643.3|2637.3|2644.3|2638.3|2645.8|2639.8|2642.8|2636.8|48
1738908900000|2025-02-07 06:15:00|2644|2638|2642.3|2636.3|2644|2638|2642|2636|36
1738909200000|2025-02-07 06:20:00|2642|2636|2643.5|2637.5|2643.5|2637.5|2642|2636|38
1738909500000|2025-02-07 06:25:00|2643.3|2637.3|2645.5|2639.5|2645.5|2639.5|2643|2637|25
1738909800000|2025-02-07 06:30:00|2645.3|2639.3|2645.3|2639.3|2646|2640|2644.8|2638.8|30
1738910100000|2025-02-07 06:35:00|2645.5|2639.5|2647|2641|2647.8|2641.8|2644.8|2638.8|30
1738910400000|2025-02-07 06:40:00|2647.5|2641.5|2648.5|2642.5|2649.3|2643.3|2647.5|2641.5|45
1738910700000|2025-02-07 06:45:00|2648.3|2642.3|2648.5|2642.5|2648.8|2642.8|2648|2642|16
1738911000000|2025-02-07 06:50:00|2648.3|2642.3|2648|2642|2648.8|2642.8|2647.5|2641.5|37
1738911300000|2025-02-07 06:55:00|2647.8|2641.8|2648.5|2639.5|2648.5|2642.3|2645|2638.3|37
1738911600000|2025-02-07 07:00:00|2648.3|2639.3|2648.3|2642.3|2648.8|2642.8|2646.8|2639.3|21
1738911900000|2025-02-07 07:05:00|2648|2642|2646.5|2640.5|2648.3|2642.3|2645.8|2639.8|26
1738912200000|2025-02-07 07:10:00|2646.3|2640.3|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|35
1738912500000|2025-02-07 07:15:00|2645.3|2639.3|2647.8|2641.8|2647.8|2641.8|2644.8|2638.8|29
1738912800000|2025-02-07 07:20:00|2648|2642|2647.8|2641.8|2649.5|2643.5|2647|2641|25
1738913100000|2025-02-07 07:25:00|2647.3|2641.3|2645.5|2639.5|2647.5|2641.5|2645.5|2639.5|27
1738913400000|2025-02-07 07:30:00|2645.3|2639.3|2647.3|2641.3|2647.3|2641.3|2645.3|2639.3|13
1738913700000|2025-02-07 07:35:00|2646.5|2640.5|2646.3|2640.3|2647|2641|2645.5|2639.5|22
1738914000000|2025-02-07 07:40:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1738914300000|2025-02-07 07:45:00|2646|2640|2647.5|2641.5|2648.8|2642.8|2645.8|2639.8|21
1738914600000|2025-02-07 07:50:00|2647.8|2641.8|2646|2640|2647.8|2641.8|2645.8|2639.8|8
1738914900000|2025-02-07 07:55:00|2645.8|2639.8|2647.8|2641.8|2648.3|2642.3|2645.8|2639.8|22
1738915200000|2025-02-07 08:00:00|2648|2642|2648|2642|2649.3|2643.3|2645.8|2639.8|48
1738915500000|2025-02-07 08:05:00|2647.8|2641.8|2644.8|2638.8|2647.8|2641.8|2644.8|2638.8|26
1738915800000|2025-02-07 08:10:00|2645.3|2639.3|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|56
1738916100000|2025-02-07 08:15:00|2644.5|2638.5|2645.5|2639.5|2646.3|2640.3|2644.5|2638.5|26
1738916400000|2025-02-07 08:20:00|2645.3|2639.3|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|28
1738916700000|2025-02-07 08:25:00|2645|2639|2640|2634|2645.8|2639.8|2639.3|2633.3|54
1738917000000|2025-02-07 08:30:00|2640.3|2634.3|2642|2636|2642.3|2636.3|2639.8|2633.8|44
1738917300000|2025-02-07 08:35:00|2642.3|2636.3|2643.8|2637.8|2644.3|2638.3|2642|2636|37
1738917600000|2025-02-07 08:40:00|2643.5|2637.5|2643.3|2637.3|2644|2638|2640.5|2634.5|61
1738917900000|2025-02-07 08:45:00|2643.5|2637.5|2641.5|2635.5|2644.5|2638.5|2641|2635|25
1738918200000|2025-02-07 08:50:00|2641.8|2635.8|2642|2636|2642.8|2636.8|2640.8|2634.8|25
1738918500000|2025-02-07 08:55:00|2641.8|2635.8|2643.3|2637.3|2643.8|2637.8|2641.8|2635.8|23
1738918800000|2025-02-07 09:00:00|2643|2637|2640.8|2634.8|2643|2637|2637.3|2631.3|104
1738919100000|2025-02-07 09:05:00|2641|2635|2641.8|2635.8|2643.3|2637.3|2641|2635|62
1738919400000|2025-02-07 09:10:00|2641.5|2635.5|2643|2637|2644|2638|2641|2635|40
1738919700000|2025-02-07 09:15:00|2642.8|2636.8|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|23
1738920000000|2025-02-07 09:20:00|2643.3|2637.3|2643.3|2637.3|2643.8|2637.8|2642.5|2636.5|16
1738920300000|2025-02-07 09:25:00|2643.5|2637.5|2642.3|2636.3|2644|2638|2642.3|2636.3|31
1738920600000|2025-02-07 09:30:00|2642|2636|2642.3|2636.3|2642.8|2636.8|2641.5|2635.5|19
1738920900000|2025-02-07 09:35:00|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.5|2636.5|4
1738921200000|2025-02-07 09:40:00|2643|2637|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|18
1738921500000|2025-02-07 09:45:00|2642|2636|2640.5|2634.5|2642|2636|2638.8|2632.8|40
1738921800000|2025-02-07 09:50:00|2640.8|2634.8|2640.3|2634.3|2641.8|2635.8|2640|2634|22
1738922100000|2025-02-07 09:55:00|2640|2634|2641.8|2635.8|2641.8|2635.8|2640|2634|21
1738922400000|2025-02-07 10:00:00|2641.5|2635.5|2642.5|2636.5|2643|2637|2641|2635|23
1738922700000|2025-02-07 10:05:00|2642.3|2636.3|2641.5|2635.5|2643|2637|2641.3|2635.3|31
1738923000000|2025-02-07 10:10:00|2641.8|2635.8|2642.3|2636.3|2643|2637|2640.8|2634.8|29
1738923300000|2025-02-07 10:15:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2640.5|2634.5|13
1738923600000|2025-02-07 10:20:00|2641.5|2635.5|2642.8|2636.8|2643.5|2637.5|2641.5|2635.5|17
1738923900000|2025-02-07 10:25:00|2642.5|2636.5|2641.3|2635.3|2642.8|2636.8|2641.3|2635.3|25
1738924200000|2025-02-07 10:30:00|2641|2635|2641|2635|2641|2635|2640|2634|12
1738924500000|2025-02-07 10:35:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640.5|2634.5|14
1738924800000|2025-02-07 10:40:00|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.3|2634.3|12
1738925100000|2025-02-07 10:45:00|2641|2635|2640.8|2634.8|2641.8|2635.8|2639.5|2633.5|22
1738925400000|2025-02-07 10:50:00|2641|2635|2642.5|2636.5|2642.5|2636.5|2641|2635|14
1738925700000|2025-02-07 10:55:00|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.5|2635.5|37
1738926000000|2025-02-07 11:00:00|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.3|2634.3|10
1738926300000|2025-02-07 11:05:00|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|9
1738926600000|2025-02-07 11:10:00|2640|2634|2636.8|2630.8|2640|2634|2636.3|2630.3|30
1738926900000|2025-02-07 11:15:00|2637|2631|2638.8|2632.8|2639.8|2633.8|2637|2631|23
1738927200000|2025-02-07 11:20:00|2639|2633|2637.8|2631.8|2639.3|2633.3|2637.5|2631.5|13
1738927500000|2025-02-07 11:25:00|2638|2632|2639.8|2633.8|2640|2634|2638|2632|11
1738927800000|2025-02-07 11:30:00|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|11
1738928100000|2025-02-07 11:35:00|2638.5|2632.5|2638.8|2632.8|2639.3|2633.3|2638.3|2632.3|14
1738928400000|2025-02-07 11:40:00|2638.5|2632.5|2638.3|2632.3|2638.8|2632.8|2637.3|2631.3|29
1738928700000|2025-02-07 11:45:00|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.3|2632.3|10
1738929000000|2025-02-07 11:50:00|2639|2633|2637.3|2631.3|2639.3|2633.3|2637|2631|19
1738929300000|2025-02-07 11:55:00|2637.5|2631.5|2638.3|2632.3|2638.8|2632.8|2637.5|2631.5|12
1738929600000|2025-02-07 12:00:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1738929900000|2025-02-07 12:05:00|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2636.5|2630.5|16
1738930200000|2025-02-07 12:10:00|2637.5|2631.5|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|20
1738930500000|2025-02-07 12:15:00|2637|2631|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|24
1738930800000|2025-02-07 12:20:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637|2631|9
1738931100000|2025-02-07 12:25:00|2638|2632|2637.8|2631.8|2639|2633|2637.3|2631.3|31
1738931400000|2025-02-07 12:30:00|2638|2632|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|19
1738931700000|2025-02-07 12:35:00|2637.8|2631.8|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|9
1738932000000|2025-02-07 12:40:00|2637.5|2631.5|2639.3|2633.3|2639.8|2633.8|2637.5|2631.5|19
1738932300000|2025-02-07 12:45:00|2639.5|2633.5|2639.3|2633.3|2639.8|2633.8|2638.8|2632.8|18
1738932600000|2025-02-07 12:50:00|2638.8|2632.8|2637.8|2631.8|2639.5|2633.5|2637.8|2631.8|12
1738932900000|2025-02-07 12:55:00|2638.3|2632.3|2636.8|2630.8|2639|2633|2636.8|2630.8|71
1738933200000|2025-02-07 13:00:00|2636.5|2630.5|2635.5|2629.5|2638.3|2632.3|2635.5|2629.5|112
1738933500000|2025-02-07 13:05:00|2635.3|2629.3|2635.8|2629.8|2637.3|2631.3|2634.3|2628.3|72
1738933800000|2025-02-07 13:10:00|2635.5|2629.5|2636.8|2630.8|2637.5|2631.5|2634.8|2628.8|54
1738934100000|2025-02-07 13:15:00|2636.5|2630.5|2638|2632|2638.3|2632.3|2635.3|2629.3|71
1738934400000|2025-02-07 13:20:00|2638.3|2632.3|2637.5|2631.5|2638.8|2632.8|2636.5|2630.5|63
1738934700000|2025-02-07 13:25:00|2637.8|2631.8|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|38
1738935000000|2025-02-07 13:30:00|2638.8|2632.8|2638.3|2632.3|2640.5|2634.5|2635|2629|187
1738935300000|2025-02-07 13:35:00|2638|2632|2639.8|2633.8|2641.5|2635.5|2637.5|2631.5|95
1738935600000|2025-02-07 13:40:00|2640|2634|2639|2633|2640.8|2634.8|2639|2633|103
1738935900000|2025-02-07 13:45:00|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2637.5|2631.5|44
1738936200000|2025-02-07 13:50:00|2639.8|2633.8|2639.5|2633.5|2640.3|2634.3|2638.5|2632.5|70
1738936500000|2025-02-07 13:55:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2638|2632|41
1738936800000|2025-02-07 14:00:00|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2638.3|2632.3|62
1738937100000|2025-02-07 14:05:00|2638.5|2632.5|2641.3|2635.3|2642.8|2636.8|2638.3|2632.3|107
1738937400000|2025-02-07 14:10:00|2641|2635|2642.8|2636.8|2644.3|2638.3|2640.8|2634.8|61
1738937700000|2025-02-07 14:15:00|2643|2637|2643.8|2637.8|2644.3|2638.3|2643|2637|46
1738938000000|2025-02-07 14:20:00|2643.5|2637.5|2643.5|2637.5|2644.5|2638.5|2642.3|2636.3|68
1738938300000|2025-02-07 14:25:00|2643.3|2637.3|2641.8|2635.8|2643.5|2637.5|2641.3|2635.3|64
1738938600000|2025-02-07 14:30:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2640.8|2634.8|76
1738938900000|2025-02-07 14:35:00|2642.5|2636.5|2642|2636|2644.3|2638.3|2641.8|2635.8|35
1738939200000|2025-02-07 14:40:00|2641.8|2635.8|2642|2636|2643.3|2637.3|2641.5|2635.5|43
1738939500000|2025-02-07 14:45:00|2641.8|2635.8|2644.3|2638.3|2644.3|2638.3|2641.8|2635.8|23
1738939800000|2025-02-07 14:50:00|2644.5|2638.5|2648.3|2642.3|2649|2643|2644.3|2638.3|83
1738940100000|2025-02-07 14:55:00|2648|2642|2648.3|2642.3|2649|2643|2647.5|2641.5|41
1738940400000|2025-02-07 15:00:00|2648|2642|2647.3|2641.3|2648.3|2642.3|2644.3|2638.3|97
1738940700000|2025-02-07 15:05:00|2647.8|2641.8|2648.5|2642.5|2648.8|2642.8|2645.5|2639.5|90
1738941000000|2025-02-07 15:10:00|2648.8|2642.8|2643.8|2637.8|2648.8|2642.8|2643.5|2637.5|95
1738941300000|2025-02-07 15:15:00|2644|2638|2640.8|2634.8|2644.3|2638.3|2640.8|2634.8|58
1738941600000|2025-02-07 15:20:00|2641|2635|2641.3|2635.3|2642.5|2636.5|2640.8|2634.8|47
1738941900000|2025-02-07 15:25:00|2641|2635|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|40
1738942200000|2025-02-07 15:30:00|2641|2635|2643.3|2637.3|2643.8|2637.8|2641|2635|48
1738942500000|2025-02-07 15:35:00|2643|2637|2644.8|2638.8|2644.8|2638.8|2642.8|2636.8|20
1738942800000|2025-02-07 15:40:00|2644.5|2638.5|2644.3|2638.3|2646.5|2640.5|2643.8|2637.8|33
1738943100000|2025-02-07 15:45:00|2644|2638|2645.3|2639.3|2645.3|2639.3|2643.3|2637.3|50
1738943400000|2025-02-07 15:50:00|2645|2639|2639.3|2633.3|2645.8|2639.8|2636.3|2630.3|176
1738943700000|2025-02-07 15:55:00|2639|2633|2636|2630|2639|2633|2633.8|2627.8|188
1738944000000|2025-02-07 16:00:00|2636.3|2630.3|2634.8|2628.8|2638.3|2632.3|2630.3|2624.3|179
1738944300000|2025-02-07 16:05:00|2635|2629|2639.3|2633.3|2641.5|2635.5|2633.8|2627.8|213
1738944600000|2025-02-07 16:10:00|2639.5|2633.5|2635.5|2629.5|2642.3|2636.3|2635.5|2629.5|167
1738944900000|2025-02-07 16:15:00|2635.3|2629.3|2637.3|2631.3|2639.8|2633.8|2630.3|2624.3|155
1738945200000|2025-02-07 16:20:00|2637|2631|2633.5|2627.5|2640|2634|2633.5|2627.5|149
1738945500000|2025-02-07 16:25:00|2633.3|2627.3|2631.3|2625.3|2633.3|2627.3|2630.3|2624.3|170
1738945800000|2025-02-07 16:30:00|2631.5|2625.5|2632.5|2626.5|2636|2630|2631.3|2625.3|145
1738946100000|2025-02-07 16:35:00|2632.3|2626.3|2630.8|2624.8|2632.5|2626.5|2630|2624|52
1738946400000|2025-02-07 16:40:00|2631|2625|2631.3|2625.3|2631.8|2625.8|2630.3|2624.3|17
1738946700000|2025-02-07 16:45:00|2631|2625|2631.3|2625.3|2631.8|2625.8|2630.3|2624.3|44
1738947000000|2025-02-07 16:50:00|2631|2625|2632|2626|2634|2628|2630.5|2624.5|86
1738947300000|2025-02-07 16:55:00|2632.3|2626.3|2633.3|2627.3|2633.5|2627.5|2631|2625|52
1738947600000|2025-02-07 17:00:00|2633.5|2627.5|2632.3|2626.3|2633.5|2627.5|2632.3|2626.3|25
1738947900000|2025-02-07 17:05:00|2632|2626|2636.5|2630.5|2637.5|2631.5|2632|2626|89
1738948200000|2025-02-07 17:10:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635|2629|57
1738948500000|2025-02-07 17:15:00|2635.5|2629.5|2632.3|2626.3|2635.5|2629.5|2630.8|2624.8|100
1738948800000|2025-02-07 17:20:00|2632|2626|2632.3|2626.3|2635.8|2629.8|2631.8|2625.8|91
1738949100000|2025-02-07 17:25:00|2632|2626|2632|2626|2632.5|2626.5|2631.8|2625.8|11
1738949400000|2025-02-07 17:30:00|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2630.5|2624.5|7
1738949700000|2025-02-07 17:35:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|9
1738950000000|2025-02-07 17:40:00|2632|2626|2633.5|2627.5|2634.8|2628.8|2631.8|2625.8|43
1738950300000|2025-02-07 17:45:00|2633.8|2627.8|2634.3|2628.3|2634.5|2628.5|2633.5|2627.5|40
1738950600000|2025-02-07 17:50:00|2634|2628|2633.8|2627.8|2634.3|2628.3|2633|2627|20
1738950900000|2025-02-07 17:55:00|2633.6|2627.6|2633.6|2627.6|2634.1|2628.1|2633.1|2627.1|22
1738951200000|2025-02-07 18:00:00|2633.4|2627.4|2634.4|2628.4|2634.6|2628.6|2633.4|2627.4|19
1738951500000|2025-02-07 18:05:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1738951800000|2025-02-07 18:10:00|2634.4|2628.4|2637.4|2631.4|2638.4|2632.4|2633.9|2627.9|26
1738952100000|2025-02-07 18:15:00|2637.1|2631.1|2638.6|2632.6|2639.4|2633.4|2637.1|2631.1|21
1738952400000|2025-02-07 18:20:00|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.4|2630.4|14
1738952700000|2025-02-07 18:25:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|6
1738953000000|2025-02-07 18:30:00|2636.9|2630.9|2637.4|2631.4|2637.9|2631.9|2636.4|2630.4|12
1738953300000|2025-02-07 18:35:00|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|5
1738953600000|2025-02-07 18:40:00|2636.9|2630.9|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|6
1738953900000|2025-02-07 18:45:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1738954200000|2025-02-07 18:50:00|2636.6|2630.6|2640.4|2634.4|2641.1|2635.1|2636.6|2630.6|17
1738954500000|2025-02-07 18:55:00|2644.8|2629.8|2639|2624|2644.8|2629.8|2637.5|2622.5|19
1739149200000|2025-02-10 01:00:00|2631.5|2625.5|2639.5|2633.5|2639.5|2633.5|2631.5|2625.5|80
1739149500000|2025-02-10 01:05:00|2639.3|2633.3|2644.3|2638.3|2644.8|2638.8|2638|2632|97
1739149800000|2025-02-10 01:10:00|2644.5|2638.5|2641.3|2635.3|2644.8|2638.8|2641.3|2635.3|90
1739150100000|2025-02-10 01:15:00|2641.5|2635.5|2639.8|2633.8|2641.8|2635.8|2638.5|2632.5|100
1739150400000|2025-02-10 01:20:00|2639.3|2633.3|2637|2631|2640.5|2634.5|2637|2631|79
1739150700000|2025-02-10 01:25:00|2636.8|2630.8|2635.8|2629.8|2638|2632|2635.5|2629.5|64
1739151000000|2025-02-10 01:30:00|2635|2629|2631.5|2625.5|2635.5|2629.5|2630.8|2624.8|41
1739151300000|2025-02-10 01:35:00|2631.3|2625.3|2629.3|2623.3|2633.3|2627.3|2629.3|2623.3|52
1739151600000|2025-02-10 01:40:00|2629|2623|2624.3|2618.3|2629|2623|2624|2618|63
1739151900000|2025-02-10 01:45:00|2624|2618|2623.5|2617.5|2624.5|2618.5|2622.8|2616.8|41
1739152200000|2025-02-10 01:50:00|2623.8|2617.8|2626.5|2620.5|2627|2621|2623.3|2617.3|52
1739152500000|2025-02-10 01:55:00|2626.3|2620.3|2624.3|2618.3|2628.5|2622.5|2623.5|2617.5|44
1739152800000|2025-02-10 02:00:00|2624|2618|2625.8|2619.8|2627.3|2621.3|2623.5|2617.5|53
1739153100000|2025-02-10 02:05:00|2625.5|2619.5|2623.5|2617.5|2626.3|2620.3|2623.3|2617.3|43
1739153400000|2025-02-10 02:10:00|2623.3|2617.3|2621.3|2615.3|2624.8|2618.8|2619.8|2613.8|76
1739153700000|2025-02-10 02:15:00|2621.8|2615.8|2620.8|2614.8|2623.3|2617.3|2620.3|2614.3|25
1739154000000|2025-02-10 02:20:00|2621|2615|2621.8|2615.8|2622.8|2616.8|2621|2615|20
1739154300000|2025-02-10 02:25:00|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|10
1739154600000|2025-02-10 02:30:00|2621|2615|2617.8|2611.8|2622.8|2616.8|2617.8|2611.8|98
1739154900000|2025-02-10 02:35:00|2617|2611|2622|2616|2622.5|2616.5|2617|2611|76
1739155200000|2025-02-10 02:40:00|2622.3|2616.3|2625.5|2619.5|2626.8|2620.8|2622|2616|140
1739155500000|2025-02-10 02:45:00|2625|2619|2630|2624|2631.3|2625.3|2624.8|2618.8|117
1739155800000|2025-02-10 02:50:00|2630.3|2624.3|2633.5|2627.5|2634.8|2628.8|2629.8|2623.8|72
1739156100000|2025-02-10 02:55:00|2633.8|2627.8|2633.3|2627.3|2634.5|2628.5|2632.5|2626.5|72
1739156400000|2025-02-10 03:00:00|2632.8|2626.8|2637.5|2631.5|2638.8|2632.8|2629.3|2623.3|92
1739156700000|2025-02-10 03:05:00|2637.3|2631.3|2638.3|2632.3|2641.8|2635.8|2637.3|2631.3|110
1739157000000|2025-02-10 03:10:00|2637.8|2631.8|2635.5|2629.5|2638|2632|2635.3|2629.3|30
1739157300000|2025-02-10 03:15:00|2635.3|2629.3|2636.3|2630.3|2637.5|2631.5|2635|2629|39
1739157600000|2025-02-10 03:20:00|2636.5|2630.5|2638.8|2632.8|2638.8|2632.8|2636.3|2630.3|37
1739157900000|2025-02-10 03:25:00|2638.3|2632.3|2640|2631|2640.5|2634.3|2638|2630.5|23
1739158200000|2025-02-10 03:30:00|2640.5|2631.5|2638.8|2632.8|2640.5|2633.8|2638|2630.8|17
1739158500000|2025-02-10 03:35:00|2638.5|2632.5|2635.5|2629.5|2638.5|2632.5|2635.5|2629.5|15
1739158800000|2025-02-10 03:40:00|2635.3|2629.3|2636.3|2630.3|2637.3|2631.3|2635|2629|19
1739159100000|2025-02-10 03:45:00|2636|2630|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|4
1739159400000|2025-02-10 03:50:00|2635.8|2629.8|2635.3|2629.3|2636.3|2630.3|2635|2629|9
1739159700000|2025-02-10 03:55:00|2635|2629|2635|2629|2635.3|2629.3|2634.5|2628.5|9
1739160000000|2025-02-10 04:00:00|2634.8|2628.8|2633.3|2627.3|2634.8|2628.8|2633.3|2627.3|20
1739160300000|2025-02-10 04:05:00|2633|2627|2632.8|2626.8|2634.3|2628.3|2631.5|2625.5|20
1739160600000|2025-02-10 04:10:00|2633|2627|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|10
1739160900000|2025-02-10 04:15:00|2632|2626|2631.5|2625.5|2632.5|2626.5|2631.3|2625.3|21
1739161200000|2025-02-10 04:20:00|2631.8|2625.8|2631.3|2625.3|2633.5|2627.5|2631.3|2625.3|25
1739161500000|2025-02-10 04:25:00|2631|2625|2629.8|2623.8|2631|2625|2629.8|2623.8|10
1739161800000|2025-02-10 04:30:00|2629.5|2623.5|2629.5|2623.5|2630.5|2624.5|2629|2623|27
1739162100000|2025-02-10 04:35:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629|2623|12
1739162400000|2025-02-10 04:40:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629|2623|22
1739162700000|2025-02-10 04:45:00|2630.3|2624.3|2629|2623|2630.3|2624.3|2629|2623|7
1739163000000|2025-02-10 04:50:00|2629.3|2623.3|2630.3|2624.3|2630.8|2624.8|2629.3|2623.3|9
1739163300000|2025-02-10 04:55:00|2630|2624|2630|2624|2630.5|2624.5|2629.5|2623.5|17
1739163600000|2025-02-10 05:00:00|2630.3|2624.3|2633.3|2627.3|2633.8|2627.8|2629.5|2623.5|60
1739163900000|2025-02-10 05:05:00|2633|2627|2633.8|2627.8|2634.3|2628.3|2632.5|2626.5|21
1739164200000|2025-02-10 05:10:00|2633.5|2627.5|2632.5|2626.5|2633.8|2627.8|2632.3|2626.3|13
1739164500000|2025-02-10 05:15:00|2632.8|2626.8|2632.8|2626.8|2633.8|2627.8|2632.5|2626.5|18
1739164800000|2025-02-10 05:20:00|2633|2627|2633.8|2627.8|2633.8|2627.8|2633|2627|8
1739165100000|2025-02-10 05:25:00|2633.5|2627.5|2635.8|2626.8|2635.8|2627.8|2633.5|2626.3|9
1739165400000|2025-02-10 05:30:00|2636.3|2627.3|2637.8|2631.8|2640|2632.8|2636.3|2627.3|78
1739165700000|2025-02-10 05:35:00|2637.3|2631.3|2636.8|2630.8|2637.8|2631.8|2636|2630|44
1739166000000|2025-02-10 05:40:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2636.5|2630.5|58
1739166300000|2025-02-10 05:45:00|2638|2632|2634.3|2628.3|2638.5|2632.5|2634|2628|44
1739166600000|2025-02-10 05:50:00|2633.8|2627.8|2631.8|2625.8|2633.8|2627.8|2631.8|2625.8|29
1739166900000|2025-02-10 05:55:00|2632|2626|2632|2626|2632.5|2626.5|2632|2626|17
1739167200000|2025-02-10 06:00:00|2632.3|2626.3|2635.8|2629.8|2635.8|2629.8|2631.8|2625.8|42
1739167500000|2025-02-10 06:05:00|2635.5|2629.5|2634.3|2628.3|2635.5|2629.5|2633.8|2627.8|30
1739167800000|2025-02-10 06:10:00|2634|2628|2632.5|2626.5|2634.5|2628.5|2632.5|2626.5|22
1739168100000|2025-02-10 06:15:00|2632.8|2626.8|2633.8|2627.8|2633.8|2627.8|2632|2626|31
1739168400000|2025-02-10 06:20:00|2634|2628|2633|2627|2634.3|2628.3|2632.5|2626.5|40
1739168700000|2025-02-10 06:25:00|2633.3|2627.3|2633.3|2627.3|2633.5|2627.5|2632.8|2626.8|29
1739169000000|2025-02-10 06:30:00|2633.5|2627.5|2633.3|2627.3|2634.5|2628.5|2633|2627|36
1739169300000|2025-02-10 06:35:00|2633|2627|2631.8|2625.8|2633.8|2627.8|2631.3|2625.3|72
1739169600000|2025-02-10 06:40:00|2632|2626|2630.8|2624.8|2632.8|2626.8|2630.5|2624.5|34
1739169900000|2025-02-10 06:45:00|2631|2625|2632.5|2626.5|2632.5|2626.5|2630.8|2624.8|12
1739170200000|2025-02-10 06:50:00|2633|2627|2632.8|2626.8|2633|2627|2632.5|2626.5|22
1739170500000|2025-02-10 06:55:00|2632.5|2626.5|2636.3|2627.3|2636.3|2628.8|2632.5|2626.5|34
1739170800000|2025-02-10 07:00:00|2636|2627|2634.8|2628.8|2636|2628.8|2634.5|2627|3
1739171100000|2025-02-10 07:05:00|2634.5|2628.5|2633.5|2627.5|2634.5|2628.5|2633.5|2627.5|6
1739171400000|2025-02-10 07:10:00|2633.3|2627.3|2634.8|2628.8|2635.5|2629.5|2633.3|2627.3|18
1739171700000|2025-02-10 07:15:00|2634.5|2628.5|2634.8|2628.8|2635.3|2629.3|2633.5|2627.5|32
1739172000000|2025-02-10 07:20:00|2634.5|2628.5|2633.5|2627.5|2635.5|2629.5|2633.5|2627.5|24
1739172300000|2025-02-10 07:25:00|2633.8|2627.8|2636.8|2630.8|2636.8|2630.8|2633.8|2627.8|14
1739172600000|2025-02-10 07:30:00|2637|2631|2633.8|2627.8|2637.3|2631.3|2633.8|2627.8|51
1739172900000|2025-02-10 07:35:00|2634|2628|2633.8|2627.8|2635.8|2629.8|2633.5|2627.5|27
1739173200000|2025-02-10 07:40:00|2633.5|2627.5|2635.3|2629.3|2635.5|2629.5|2633.3|2627.3|16
1739173500000|2025-02-10 07:45:00|2635.5|2629.5|2634.5|2628.5|2637|2631|2634.5|2628.5|20
1739173800000|2025-02-10 07:50:00|2634.3|2628.3|2635.3|2629.3|2635.8|2629.8|2634.3|2628.3|15
1739174100000|2025-02-10 07:55:00|2635|2629|2634.5|2628.5|2635.3|2629.3|2634.3|2628.3|13
1739174400000|2025-02-10 08:00:00|2634.3|2628.3|2636.5|2630.5|2637.8|2631.8|2631|2625|84
1739174700000|2025-02-10 08:05:00|2636.8|2630.8|2639.3|2633.3|2639.5|2633.5|2635.8|2629.8|61
1739175000000|2025-02-10 08:10:00|2639.5|2633.5|2645|2639|2645.3|2639.3|2639.5|2633.5|96
1739175300000|2025-02-10 08:15:00|2644.8|2638.8|2644.3|2638.3|2645|2639|2642.8|2636.8|65
1739175600000|2025-02-10 08:20:00|2644.5|2638.5|2645|2639|2646.8|2640.8|2644.5|2638.5|39
1739175900000|2025-02-10 08:25:00|2644.8|2638.8|2645.5|2639.5|2646.8|2640.8|2643|2637|36
1739176200000|2025-02-10 08:30:00|2645.3|2639.3|2642|2636|2646|2640|2641.5|2635.5|61
1739176500000|2025-02-10 08:35:00|2642.3|2636.3|2640.5|2634.5|2643|2637|2640.3|2634.3|50
1739176800000|2025-02-10 08:40:00|2640.8|2634.8|2642.8|2636.8|2643|2637|2640.8|2634.8|39
1739177100000|2025-02-10 08:45:00|2643|2637|2642|2636|2645|2639|2642|2636|49
1739177400000|2025-02-10 08:50:00|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.3|2635.3|24
1739177700000|2025-02-10 08:55:00|2641.5|2635.5|2642|2636|2642|2636|2640.3|2634.3|37
1739178000000|2025-02-10 09:00:00|2641.8|2635.8|2642.8|2636.8|2645.3|2639.3|2641.5|2635.5|75
1739178300000|2025-02-10 09:05:00|2643|2637|2641|2635|2644.8|2638.8|2640.8|2634.8|71
1739178600000|2025-02-10 09:10:00|2641.3|2635.3|2642.8|2636.8|2642.8|2636.8|2640.5|2634.5|46
1739178900000|2025-02-10 09:15:00|2642.5|2636.5|2643.8|2637.8|2644|2638|2642.3|2636.3|26
1739179200000|2025-02-10 09:20:00|2644|2638|2642.3|2636.3|2644|2638|2642.3|2636.3|20
1739179500000|2025-02-10 09:25:00|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.3|2636.3|15
1739179800000|2025-02-10 09:30:00|2642.8|2636.8|2643.5|2637.5|2644|2638|2642.3|2636.3|20
1739180100000|2025-02-10 09:35:00|2643.8|2637.8|2645|2639|2645|2639|2643.3|2637.3|17
1739180400000|2025-02-10 09:40:00|2644.8|2638.8|2644.3|2638.3|2645.3|2639.3|2643.3|2637.3|20
1739180700000|2025-02-10 09:45:00|2644|2638|2643.5|2637.5|2644|2638|2643.5|2637.5|11
1739181000000|2025-02-10 09:50:00|2643.8|2637.8|2642|2636|2645.3|2639.3|2640.8|2634.8|41
1739181300000|2025-02-10 09:55:00|2642.3|2636.3|2642.8|2636.8|2643|2637|2642|2636|9
1739181600000|2025-02-10 10:00:00|2642.5|2636.5|2643.3|2637.3|2643.5|2637.5|2641.5|2635.5|22
1739181900000|2025-02-10 10:05:00|2643.5|2637.5|2643|2637|2645|2639|2642|2636|27
1739182200000|2025-02-10 10:10:00|2643.3|2637.3|2641.8|2635.8|2643.3|2637.3|2641.5|2635.5|23
1739182500000|2025-02-10 10:15:00|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|7
1739182800000|2025-02-10 10:20:00|2641.3|2635.3|2640.3|2634.3|2641.3|2635.3|2640|2634|21
1739183100000|2025-02-10 10:25:00|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|13
1739183400000|2025-02-10 10:30:00|2639|2633|2640|2634|2640.3|2634.3|2638.8|2632.8|21
1739183700000|2025-02-10 10:35:00|2640.3|2634.3|2639|2633|2640.8|2634.8|2638.8|2632.8|12
1739184000000|2025-02-10 10:40:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.5|2632.5|14
1739184300000|2025-02-10 10:45:00|2640.5|2634.5|2641.8|2635.8|2642|2636|2640.3|2634.3|22
1739184600000|2025-02-10 10:50:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|10
1739184900000|2025-02-10 10:55:00|2642|2636|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|29
1739185200000|2025-02-10 11:00:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|12
1739185500000|2025-02-10 11:05:00|2642.5|2636.5|2640.8|2634.8|2643|2637|2640|2634|21
1739185800000|2025-02-10 11:10:00|2640.5|2634.5|2641.5|2635.5|2641.8|2635.8|2640.3|2634.3|17
1739186100000|2025-02-10 11:15:00|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|11
1739186400000|2025-02-10 11:20:00|2641.5|2635.5|2639.8|2633.8|2641.8|2635.8|2638.8|2632.8|33
1739186700000|2025-02-10 11:25:00|2640|2634|2640.3|2634.3|2640.8|2634.8|2639.8|2633.8|12
1739187000000|2025-02-10 11:30:00|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|8
1739187300000|2025-02-10 11:35:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2638.8|2632.8|14
1739187600000|2025-02-10 11:40:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.3|2632.3|22
1739187900000|2025-02-10 11:45:00|2638.8|2632.8|2638.5|2632.5|2639.5|2633.5|2638.5|2632.5|22
1739188200000|2025-02-10 11:50:00|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2637.8|2631.8|23
1739188500000|2025-02-10 11:55:00|2638|2632|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|13
1739188800000|2025-02-10 12:00:00|2637.5|2631.5|2636.3|2630.3|2637.5|2631.5|2636.3|2630.3|27
1739189100000|2025-02-10 12:05:00|2636.5|2630.5|2637.8|2631.8|2638|2632|2636.5|2630.5|31
1739189400000|2025-02-10 12:10:00|2637.5|2631.5|2637.3|2631.3|2638|2632|2637.3|2631.3|10
1739189700000|2025-02-10 12:15:00|2637.5|2631.5|2637|2631|2638|2632|2636.8|2630.8|16
1739190000000|2025-02-10 12:20:00|2636.8|2630.8|2634.3|2628.3|2637|2631|2634|2628|37
1739190300000|2025-02-10 12:25:00|2634.5|2628.5|2635.5|2629.5|2635.8|2629.8|2633.8|2627.8|20
1739190600000|2025-02-10 12:30:00|2635.3|2629.3|2635.3|2629.3|2637|2631|2635|2629|27
1739190900000|2025-02-10 12:35:00|2635|2629|2635.3|2629.3|2635.8|2629.8|2634|2628|27
1739191200000|2025-02-10 12:40:00|2635|2629|2633|2627|2635|2629|2632.3|2626.3|29
1739191500000|2025-02-10 12:45:00|2633.3|2627.3|2633.3|2627.3|2634|2628|2632.3|2626.3|35
1739191800000|2025-02-10 12:50:00|2633|2627|2636.5|2630.5|2636.5|2630.5|2632.8|2626.8|42
1739192100000|2025-02-10 12:55:00|2636.3|2630.3|2637.8|2631.8|2639.5|2633.5|2635.3|2629.3|62
1739192400000|2025-02-10 13:00:00|2638|2632|2636.3|2630.3|2639.5|2633.5|2635.8|2629.8|84
1739192700000|2025-02-10 13:05:00|2635.8|2629.8|2641.3|2635.3|2641.3|2635.3|2635.8|2629.8|61
1739193000000|2025-02-10 13:10:00|2641.5|2635.5|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|41
1739193300000|2025-02-10 13:15:00|2641.5|2635.5|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|52
1739193600000|2025-02-10 13:20:00|2643.5|2637.5|2644|2638|2644.3|2638.3|2642|2636|44
1739193900000|2025-02-10 13:25:00|2644.3|2638.3|2643.5|2637.5|2645|2639|2642.8|2636.8|30
1739194200000|2025-02-10 13:30:00|2643.3|2637.3|2645.5|2639.5|2645.8|2639.8|2643.3|2637.3|48
1739194500000|2025-02-10 13:35:00|2645.3|2639.3|2645.3|2639.3|2646|2640|2644.3|2638.3|28
1739194800000|2025-02-10 13:40:00|2645.5|2639.5|2644.8|2638.8|2646|2640|2643.5|2637.5|27
1739195100000|2025-02-10 13:45:00|2645|2639|2644.8|2638.8|2646.5|2640.5|2644.3|2638.3|38
1739195400000|2025-02-10 13:50:00|2645|2639|2645.3|2639.3|2646.8|2640.8|2645|2639|25
1739195700000|2025-02-10 13:55:00|2645|2639|2646.5|2640.5|2646.8|2640.8|2644.8|2638.8|68
1739196000000|2025-02-10 14:00:00|2646.3|2640.3|2641.5|2635.5|2646.8|2640.8|2641.5|2635.5|91
1739196300000|2025-02-10 14:05:00|2641.8|2635.8|2641.3|2635.3|2643|2637|2640.5|2634.5|72
1739196600000|2025-02-10 14:10:00|2641|2635|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|29
1739196900000|2025-02-10 14:15:00|2641.5|2635.5|2642.8|2636.8|2642.8|2636.8|2641.3|2635.3|24
1739197200000|2025-02-10 14:20:00|2643|2637|2642.3|2636.3|2644.8|2638.8|2641.3|2635.3|62
1739197500000|2025-02-10 14:25:00|2642|2636|2643.5|2637.5|2644.3|2638.3|2641.8|2635.8|34
1739197800000|2025-02-10 14:30:00|2643.3|2637.3|2644.8|2638.8|2645.5|2639.5|2642.8|2636.8|71
1739198100000|2025-02-10 14:35:00|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2643.3|2637.3|84
1739198400000|2025-02-10 14:40:00|2646|2640|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|36
1739198700000|2025-02-10 14:45:00|2646.8|2640.8|2647.5|2641.5|2648|2642|2646.8|2640.8|41
1739199000000|2025-02-10 14:50:00|2647.3|2641.3|2650.8|2644.8|2651.8|2645.8|2647.3|2641.3|61
1739199300000|2025-02-10 14:55:00|2650.5|2644.5|2653.8|2647.8|2654.8|2648.8|2650.3|2644.3|85
1739199600000|2025-02-10 15:00:00|2653.5|2647.5|2654.3|2648.3|2655.3|2649.3|2652|2646|72
1739199900000|2025-02-10 15:05:00|2654.5|2648.5|2654.8|2648.8|2655.5|2649.5|2654.3|2648.3|51
1739200200000|2025-02-10 15:10:00|2654.5|2648.5|2655|2649|2655|2649|2654.3|2648.3|40
1739200500000|2025-02-10 15:15:00|2654.8|2648.8|2655.8|2649.8|2656|2650|2654.5|2648.5|45
1739200800000|2025-02-10 15:20:00|2656|2650|2656.5|2650.5|2657.3|2651.3|2655.8|2649.8|30
1739201100000|2025-02-10 15:25:00|2656.8|2650.8|2657.5|2651.5|2658|2652|2656.5|2650.5|24
1739201400000|2025-02-10 15:30:00|2657.3|2651.3|2656.3|2650.3|2657.8|2651.8|2656|2650|65
1739201700000|2025-02-10 15:35:00|2656|2650|2657.8|2651.8|2659.3|2653.3|2655.5|2649.5|76
1739202000000|2025-02-10 15:40:00|2657.5|2651.5|2658.5|2652.5|2658.8|2652.8|2656.8|2650.8|39
1739202300000|2025-02-10 15:45:00|2658.3|2652.3|2656.8|2650.8|2659|2653|2656.5|2650.5|44
1739202600000|2025-02-10 15:50:00|2656.5|2650.5|2658.3|2652.3|2659|2653|2655.8|2649.8|32
1739202900000|2025-02-10 15:55:00|2658|2652|2658.8|2652.8|2658.8|2652.8|2657.8|2651.8|18
1739203200000|2025-02-10 16:00:00|2658.5|2652.5|2657.3|2651.3|2659.3|2653.3|2657.3|2651.3|31
1739203500000|2025-02-10 16:05:00|2656.8|2650.8|2657.3|2651.3|2658|2652|2656.8|2650.8|10
1739203800000|2025-02-10 16:10:00|2657.5|2651.5|2657.5|2651.5|2658.8|2652.8|2657|2651|45
1739204100000|2025-02-10 16:15:00|2657.3|2651.3|2655.8|2649.8|2657.3|2651.3|2654.5|2648.5|50
1739204400000|2025-02-10 16:20:00|2655.5|2649.5|2662.3|2656.3|2662.3|2656.3|2655.5|2649.5|41
1739204700000|2025-02-10 16:25:00|2662|2656|2662.5|2656.5|2663.3|2657.3|2659.3|2653.3|84
1739205000000|2025-02-10 16:30:00|2662.3|2656.3|2660.5|2654.5|2663.3|2657.3|2660.3|2654.3|51
1739205300000|2025-02-10 16:35:00|2660.8|2654.8|2662.8|2656.8|2663.5|2657.5|2660.8|2654.8|43
1739205600000|2025-02-10 16:40:00|2662.5|2656.5|2662|2656|2663.5|2657.5|2661.8|2655.8|19
1739205900000|2025-02-10 16:45:00|2662.3|2656.3|2662.8|2656.8|2664|2658|2661.3|2655.3|55
1739206200000|2025-02-10 16:50:00|2663|2657|2661.5|2655.5|2663.5|2657.5|2661.3|2655.3|52
1739206500000|2025-02-10 16:55:00|2661.3|2655.3|2659.5|2653.5|2661.5|2655.5|2658.8|2652.8|53
1739206800000|2025-02-10 17:00:00|2659.8|2653.8|2660.8|2654.8|2661.3|2655.3|2659.5|2653.5|20
1739207100000|2025-02-10 17:05:00|2661|2655|2662.5|2656.5|2662.5|2656.5|2660.8|2654.8|31
1739207400000|2025-02-10 17:10:00|2663.3|2657.3|2662|2656|2663.3|2657.3|2662|2656|8
1739207700000|2025-02-10 17:15:00|2662.8|2656.8|2662.8|2656.8|2663|2657|2662.8|2656.8|3
1739208000000|2025-02-10 17:20:00|2662.5|2656.5|2663|2657|2663.3|2657.3|2662.3|2656.3|7
1739208300000|2025-02-10 17:25:00|2662.8|2656.8|2664|2658|2664|2658|2662.8|2656.8|8
1739208600000|2025-02-10 17:30:00|2664.3|2658.3|2665.5|2659.5|2665.8|2659.8|2664.3|2658.3|12
1739208900000|2025-02-10 17:35:00|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665|2659|12
1739209200000|2025-02-10 17:40:00|2665.8|2659.8|2667|2661|2667.3|2661.3|2665.3|2659.3|14
1739209500000|2025-02-10 17:45:00|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|3
1739209800000|2025-02-10 17:50:00|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|2
1739210100000|2025-02-10 17:55:00|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|2
1739210400000|2025-02-10 18:00:00|2666.6|2660.6|2666.9|2660.9|2667.1|2661.1|2666.6|2660.6|4
1739210700000|2025-02-10 18:05:00|2667.1|2661.1|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|5
1739211000000|2025-02-10 18:10:00|2666.9|2660.9|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|4
1739211300000|2025-02-10 18:15:00|2666.9|2660.9|2666.6|2660.6|2667.1|2661.1|2666.1|2660.1|8
1739211600000|2025-02-10 18:20:00|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|4
1739211900000|2025-02-10 18:25:00|2666.4|2660.4|2666.9|2660.9|2666.9|2660.9|2666.1|2660.1|5
1739212200000|2025-02-10 18:30:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2665.9|2659.9|13
1739212500000|2025-02-10 18:35:00|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2665.9|2659.9|9
1739212800000|2025-02-10 18:40:00|2665.9|2659.9|2664.9|2658.9|2666.1|2660.1|2664.6|2658.6|13
1739213100000|2025-02-10 18:45:00|2665.6|2659.6|2665.9|2659.9|2666.1|2660.1|2665.6|2659.6|6
1739213400000|2025-02-10 18:50:00|2665.6|2659.6|2661.6|2655.6|2665.9|2659.9|2660.9|2654.9|26
1739213700000|2025-02-10 18:55:00|2661.9|2655.9|2667.5|2652.5|2667.5|2656.1|2661.9|2651.5|6
1739235600000|2025-02-11 01:00:00|2663.3|2657.3|2660|2654|2663.5|2657.5|2659.5|2653.5|29
1739235900000|2025-02-11 01:05:00|2659.8|2653.8|2659.8|2653.8|2661.5|2655.5|2659.5|2653.5|48
1739236200000|2025-02-11 01:10:00|2659.3|2653.3|2659.5|2653.5|2660.3|2654.3|2658.8|2652.8|47
1739236500000|2025-02-11 01:15:00|2659.8|2653.8|2657.3|2651.3|2660.3|2654.3|2657|2651|49
1739236800000|2025-02-11 01:20:00|2657.5|2651.5|2655.3|2649.3|2657.5|2651.5|2654.8|2648.8|76
1739237100000|2025-02-11 01:25:00|2655|2649|2654.3|2648.3|2655.3|2649.3|2654.3|2648.3|22
1739237400000|2025-02-11 01:30:00|2654.5|2648.5|2654.5|2648.5|2655|2649|2653.5|2647.5|56
1739237700000|2025-02-11 01:35:00|2654.8|2648.8|2656.8|2650.8|2657|2651|2654.8|2648.8|40
1739238000000|2025-02-11 01:40:00|2656.5|2650.5|2655.8|2649.8|2656.8|2650.8|2655.5|2649.5|34
1739238300000|2025-02-11 01:45:00|2655.5|2649.5|2654|2648|2655.5|2649.5|2653.8|2647.8|23
1739238600000|2025-02-11 01:50:00|2653.8|2647.8|2654.8|2648.8|2655.8|2649.8|2652.3|2646.3|59
1739238900000|2025-02-11 01:55:00|2655|2649|2661|2655|2661.8|2655.8|2655|2649|164
1739239200000|2025-02-11 02:00:00|2660.3|2654.3|2662.3|2656.3|2662.5|2656.5|2659.8|2653.8|59
1739239500000|2025-02-11 02:05:00|2662.5|2656.5|2668.3|2662.3|2669.3|2663.3|2662.5|2656.5|115
1739239800000|2025-02-11 02:10:00|2668.5|2662.5|2668|2662|2670.3|2664.3|2667|2661|108
1739240100000|2025-02-11 02:15:00|2667.8|2661.8|2665.5|2659.5|2667.8|2661.8|2665.5|2659.5|17
1739240400000|2025-02-11 02:20:00|2665|2659|2663.3|2657.3|2665|2659|2663.3|2657.3|20
1739240700000|2025-02-11 02:25:00|2663.5|2657.5|2663.8|2657.8|2664|2658|2663.3|2657.3|17
1739241000000|2025-02-11 02:30:00|2663.5|2657.5|2655.8|2649.8|2663.5|2657.5|2654.5|2648.5|121
1739241300000|2025-02-11 02:35:00|2655.5|2649.5|2653.5|2647.5|2655.8|2649.8|2652|2646|58
1739241600000|2025-02-11 02:40:00|2653|2647|2654.8|2648.8|2655|2649|2652.5|2646.5|44
1739241900000|2025-02-11 02:45:00|2654.5|2648.5|2659.3|2653.3|2659.5|2653.5|2654.5|2648.5|39
1739242200000|2025-02-11 02:50:00|2659.5|2653.5|2656.5|2650.5|2661|2655|2656.3|2650.3|82
1739242500000|2025-02-11 02:55:00|2656.3|2650.3|2654.3|2648.3|2656.8|2650.8|2654.3|2648.3|35
1739242800000|2025-02-11 03:00:00|2654|2648|2652.5|2646.5|2654|2648|2652.3|2646.3|40
1739243100000|2025-02-11 03:05:00|2652.3|2646.3|2653.8|2647.8|2654|2648|2652|2646|41
1739243400000|2025-02-11 03:10:00|2653.5|2647.5|2652.5|2646.5|2654|2648|2651|2645|48
1739243700000|2025-02-11 03:15:00|2652.8|2646.8|2653|2647|2653.8|2647.8|2652.3|2646.3|19
1739244000000|2025-02-11 03:20:00|2652.8|2646.8|2655.5|2649.5|2655.5|2649.5|2652.5|2646.5|45
1739244300000|2025-02-11 03:25:00|2655.8|2649.8|2662|2653|2662.8|2654.8|2655.5|2649.5|44
1739244600000|2025-02-11 03:30:00|2662.5|2653.5|2662.3|2656.3|2662.8|2656.8|2660.5|2653|31
1739244900000|2025-02-11 03:35:00|2662.5|2656.5|2663.3|2657.3|2664|2658|2662.5|2656.5|20
1739245200000|2025-02-11 03:40:00|2663|2657|2665.3|2659.3|2665.3|2659.3|2662.8|2656.8|12
1739245500000|2025-02-11 03:45:00|2665.5|2659.5|2665|2659|2665.8|2659.8|2665|2659|9
1739245800000|2025-02-11 03:50:00|2665.3|2659.3|2665|2659|2665.3|2659.3|2664.8|2658.8|12
1739246100000|2025-02-11 03:55:00|2665.3|2659.3|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|10
1739246400000|2025-02-11 04:00:00|2665|2659|2667|2661|2667.3|2661.3|2665|2659|12
1739246700000|2025-02-11 04:05:00|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|4
1739247000000|2025-02-11 04:10:00|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1739247300000|2025-02-11 04:15:00|2666.8|2660.8|2666.8|2660.8|2667|2661|2666.5|2660.5|7
1739247600000|2025-02-11 04:20:00|2667|2661|2666.8|2660.8|2667.3|2661.3|2666.5|2660.5|14
1739248200000|2025-02-11 04:30:00|2666.5|2660.5|2665.5|2659.5|2666.5|2660.5|2665.5|2659.5|6
1739248500000|2025-02-11 04:35:00|2665|2659|2664|2658|2665|2659|2663.8|2657.8|6
1739248800000|2025-02-11 04:40:00|2663.8|2657.8|2662.8|2656.8|2663.8|2657.8|2662.8|2656.8|7
1739249100000|2025-02-11 04:45:00|2663.3|2657.3|2664.3|2658.3|2664.3|2658.3|2663.3|2657.3|5
1739249400000|2025-02-11 04:50:00|2664|2658|2663.8|2657.8|2664.3|2658.3|2663.5|2657.5|9
1739249700000|2025-02-11 04:55:00|2664|2658|2666.5|2660.5|2666.5|2660.5|2663.8|2657.8|8
1739250000000|2025-02-11 05:00:00|2666.8|2660.8|2666.3|2660.3|2667|2661|2666|2660|17
1739250300000|2025-02-11 05:05:00|2666.5|2660.5|2668|2662|2668|2662|2666.5|2660.5|4
1739250600000|2025-02-11 05:10:00|2668.3|2662.3|2669.3|2663.3|2670|2664|2668|2662|16
1739250900000|2025-02-11 05:15:00|2669|2663|2668.5|2662.5|2669.3|2663.3|2668.3|2662.3|9
1739251200000|2025-02-11 05:20:00|2668.3|2662.3|2667|2661|2668.5|2662.5|2667|2661|10
1739251500000|2025-02-11 05:25:00|2667.3|2661.3|2668.8|2659.8|2668.8|2662.3|2666|2659|16
1739251800000|2025-02-11 05:30:00|2668.5|2659.5|2665.3|2659.3|2669|2660|2663.3|2656.8|71
1739252100000|2025-02-11 05:35:00|2665.5|2659.5|2665.8|2659.8|2666|2660|2664|2658|38
1739252400000|2025-02-11 05:40:00|2665.5|2659.5|2665|2659|2666|2660|2665|2659|23
1739252700000|2025-02-11 05:45:00|2665.3|2659.3|2664.3|2658.3|2665.3|2659.3|2663.8|2657.8|21
1739253000000|2025-02-11 05:50:00|2664.5|2658.5|2664.3|2658.3|2665.5|2659.5|2664.3|2658.3|18
1739253300000|2025-02-11 05:55:00|2664.5|2658.5|2666.3|2660.3|2666.8|2660.8|2664.5|2658.5|51
1739253600000|2025-02-11 06:00:00|2666|2660|2662.5|2656.5|2666|2660|2662|2656|40
1739253900000|2025-02-11 06:05:00|2662.8|2656.8|2663|2657|2664|2658|2662.3|2656.3|31
1739254200000|2025-02-11 06:10:00|2663.3|2657.3|2664.3|2658.3|2664.3|2658.3|2662.8|2656.8|21
1739254500000|2025-02-11 06:15:00|2663.8|2657.8|2664|2658|2665|2659|2663.5|2657.5|21
1739254800000|2025-02-11 06:20:00|2663.8|2657.8|2664.5|2658.5|2664.5|2658.5|2663.8|2657.8|14
1739255100000|2025-02-11 06:25:00|2664.3|2658.3|2665.8|2659.8|2666.8|2660.8|2664|2658|34
1739255400000|2025-02-11 06:30:00|2665.5|2659.5|2664.3|2658.3|2667.8|2661.8|2664.3|2658.3|47
1739255700000|2025-02-11 06:35:00|2664|2658|2662.5|2656.5|2664|2658|2661.8|2655.8|34
1739256000000|2025-02-11 06:40:00|2662|2656|2661.5|2655.5|2665.3|2659.3|2661.5|2655.5|57
1739256300000|2025-02-11 06:45:00|2661.3|2655.3|2661.8|2655.8|2662.3|2656.3|2661.3|2655.3|11
1739256600000|2025-02-11 06:50:00|2661.5|2655.5|2660.8|2654.8|2661.8|2655.8|2660.5|2654.5|10
1739256900000|2025-02-11 06:55:00|2661.3|2655.3|2663.8|2654.8|2664|2657.5|2660.8|2654|40
1739257200000|2025-02-11 07:00:00|2664|2655|2659.8|2653.8|2664|2656.5|2659.8|2653.8|40
1739257500000|2025-02-11 07:05:00|2660|2654|2657.3|2651.3|2660.3|2654.3|2656.5|2650.5|52
1739257800000|2025-02-11 07:10:00|2657.8|2651.8|2656.8|2650.8|2658.5|2652.5|2656|2650|51
1739258100000|2025-02-11 07:15:00|2657|2651|2658.8|2652.8|2659.5|2653.5|2657|2651|37
1739258400000|2025-02-11 07:20:00|2659|2653|2660.3|2654.3|2660.3|2654.3|2657.5|2651.5|46
1739258700000|2025-02-11 07:25:00|2660|2654|2661.3|2655.3|2661.8|2655.8|2659.8|2653.8|24
1739259000000|2025-02-11 07:30:00|2661|2655|2657.3|2651.3|2661|2655|2656.5|2650.5|25
1739259300000|2025-02-11 07:35:00|2657.5|2651.5|2663.3|2657.3|2663.5|2657.5|2656|2650|66
1739259600000|2025-02-11 07:40:00|2663.5|2657.5|2661.8|2655.8|2663.5|2657.5|2661|2655|30
1739259900000|2025-02-11 07:45:00|2661.5|2655.5|2661.8|2655.8|2662.8|2656.8|2657.5|2651.5|68
1739260200000|2025-02-11 07:50:00|2661.5|2655.5|2660.8|2654.8|2661.8|2655.8|2659.3|2653.3|37
1739260500000|2025-02-11 07:55:00|2660.5|2654.5|2657.3|2651.3|2660.8|2654.8|2656.3|2650.3|63
1739260800000|2025-02-11 08:00:00|2656.8|2650.8|2658.8|2652.8|2660.8|2654.8|2656.3|2650.3|86
1739261100000|2025-02-11 08:05:00|2659|2653|2657.3|2651.3|2659.3|2653.3|2657|2651|69
1739261400000|2025-02-11 08:10:00|2657.5|2651.5|2657.3|2651.3|2658.5|2652.5|2655.8|2649.8|56
1739261700000|2025-02-11 08:15:00|2657|2651|2657.3|2651.3|2658.8|2652.8|2656|2650|42
1739262000000|2025-02-11 08:20:00|2657|2651|2657.5|2651.5|2658.3|2652.3|2656.3|2650.3|39
1739262300000|2025-02-11 08:25:00|2657.8|2651.8|2655.3|2649.3|2657.8|2651.8|2654|2648|55
1739262600000|2025-02-11 08:30:00|2655|2649|2653.5|2647.5|2656.3|2650.3|2651.3|2645.3|64
1739262900000|2025-02-11 08:35:00|2653.8|2647.8|2653.8|2647.8|2654.5|2648.5|2652.3|2646.3|44
1739263200000|2025-02-11 08:40:00|2654|2648|2654.5|2648.5|2655.5|2649.5|2653.8|2647.8|37
1739263500000|2025-02-11 08:45:00|2654.3|2648.3|2653.8|2647.8|2655|2649|2653.5|2647.5|46
1739263800000|2025-02-11 08:50:00|2654|2648|2654|2648|2654.5|2648.5|2653.5|2647.5|40
1739264100000|2025-02-11 08:55:00|2654.3|2648.3|2653.5|2647.5|2654.5|2648.5|2652|2646|31
1739264400000|2025-02-11 09:00:00|2653.3|2647.3|2654.8|2648.8|2655.8|2649.8|2652.8|2646.8|66
1739264700000|2025-02-11 09:05:00|2654.5|2648.5|2653.8|2647.8|2655.3|2649.3|2653.8|2647.8|34
1739265000000|2025-02-11 09:10:00|2653.5|2647.5|2653.8|2647.8|2655.3|2649.3|2653|2647|25
1739265300000|2025-02-11 09:15:00|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|26
1739265600000|2025-02-11 09:20:00|2652.8|2646.8|2652.8|2646.8|2653|2647|2651.5|2645.5|28
1739265900000|2025-02-11 09:25:00|2652.5|2646.5|2653.3|2647.3|2653.5|2647.5|2652|2646|16
1739266200000|2025-02-11 09:30:00|2653|2647|2653|2647|2653|2647|2651.8|2645.8|20
1739266500000|2025-02-11 09:35:00|2652.8|2646.8|2650.8|2644.8|2653.3|2647.3|2648.3|2642.3|41
1739266800000|2025-02-11 09:40:00|2651|2645|2649|2643|2651|2645|2646.5|2640.5|34
1739267100000|2025-02-11 09:45:00|2649.3|2643.3|2648.8|2642.8|2650.5|2644.5|2648.5|2642.5|34
1739267400000|2025-02-11 09:50:00|2648.5|2642.5|2648|2642|2651.5|2645.5|2648|2642|37
1739267700000|2025-02-11 09:55:00|2647.8|2641.8|2644|2638|2648.3|2642.3|2644|2638|45
1739268000000|2025-02-11 10:00:00|2643.8|2637.8|2646.8|2640.8|2646.8|2640.8|2643.5|2637.5|24
1739268300000|2025-02-11 10:05:00|2647|2641|2644.8|2638.8|2647|2641|2644.5|2638.5|27
1739268600000|2025-02-11 10:10:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2643.5|2637.5|12
1739268900000|2025-02-11 10:15:00|2644.5|2638.5|2646|2640|2646.8|2640.8|2644.5|2638.5|35
1739269200000|2025-02-11 10:20:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|5
1739269500000|2025-02-11 10:25:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|12
1739269800000|2025-02-11 10:30:00|2645|2639|2645.3|2639.3|2646|2640|2645|2639|12
1739270100000|2025-02-11 10:35:00|2645.5|2639.5|2645.3|2639.3|2646.8|2640.8|2645.3|2639.3|27
1739270400000|2025-02-11 10:40:00|2645.5|2639.5|2645.8|2639.8|2647|2641|2645.5|2639.5|25
1739270700000|2025-02-11 10:45:00|2645.5|2639.5|2647|2641|2647.3|2641.3|2644.8|2638.8|20
1739271000000|2025-02-11 10:50:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2645.5|2639.5|26
1739271300000|2025-02-11 10:55:00|2646|2640|2645.8|2639.8|2646.3|2640.3|2645.3|2639.3|14
1739271600000|2025-02-11 11:00:00|2645.5|2639.5|2645.8|2639.8|2646.5|2640.5|2645.3|2639.3|46
1739271900000|2025-02-11 11:05:00|2645.5|2639.5|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|18
1739272200000|2025-02-11 11:10:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2645.3|2639.3|9
1739272500000|2025-02-11 11:15:00|2645.8|2639.8|2644.8|2638.8|2646.3|2640.3|2644|2638|23
1739272800000|2025-02-11 11:20:00|2645.3|2639.3|2643.8|2637.8|2645.5|2639.5|2642.3|2636.3|39
1739273100000|2025-02-11 11:25:00|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2642|2636|25
1739273400000|2025-02-11 11:30:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2643.5|2637.5|21
1739273700000|2025-02-11 11:35:00|2644|2638|2643.8|2637.8|2645|2639|2643.8|2637.8|22
1739274000000|2025-02-11 11:40:00|2644|2638|2644.3|2638.3|2644.8|2638.8|2643.3|2637.3|17
1739274300000|2025-02-11 11:45:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|10
1739274600000|2025-02-11 11:50:00|2644|2638|2643.5|2637.5|2644|2638|2643.3|2637.3|10
1739274900000|2025-02-11 11:55:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|9
1739275200000|2025-02-11 12:00:00|2643|2637|2644|2638|2644.3|2638.3|2642|2636|19
1739275500000|2025-02-11 12:05:00|2643.8|2637.8|2644|2638|2645.3|2639.3|2643.3|2637.3|53
1739275800000|2025-02-11 12:10:00|2644.3|2638.3|2642.5|2636.5|2644.3|2638.3|2642.5|2636.5|13
1739276100000|2025-02-11 12:15:00|2642.8|2636.8|2643.3|2637.3|2644.3|2638.3|2642.8|2636.8|16
1739276400000|2025-02-11 12:20:00|2643.5|2637.5|2643|2637|2643.8|2637.8|2643|2637|9
1739276700000|2025-02-11 12:25:00|2642.8|2636.8|2646|2640|2646.8|2640.8|2642.5|2636.5|48
1739277000000|2025-02-11 12:30:00|2645.8|2639.8|2643.3|2637.3|2645.8|2639.8|2642.5|2636.5|52
1739277300000|2025-02-11 12:35:00|2643.5|2637.5|2641.3|2635.3|2644.3|2638.3|2640.5|2634.5|41
1739277600000|2025-02-11 12:40:00|2641.5|2635.5|2642|2636|2643|2637|2641.5|2635.5|24
1739277900000|2025-02-11 12:45:00|2641.8|2635.8|2642.5|2636.5|2643|2637|2641.8|2635.8|20
1739278200000|2025-02-11 12:50:00|2642.3|2636.3|2641.3|2635.3|2642.8|2636.8|2640.5|2634.5|29
1739278500000|2025-02-11 12:55:00|2641|2635|2644.5|2638.5|2645|2639|2641|2635|59
1739278800000|2025-02-11 13:00:00|2644.3|2638.3|2645.3|2639.3|2646.3|2640.3|2642.8|2636.8|142
1739279100000|2025-02-11 13:05:00|2645|2639|2644|2638|2646.3|2640.3|2643.3|2637.3|63
1739279400000|2025-02-11 13:10:00|2643.8|2637.8|2644.5|2638.5|2644.8|2638.8|2643.3|2637.3|66
1739279700000|2025-02-11 13:15:00|2644.8|2638.8|2643.5|2637.5|2645.3|2639.3|2643.3|2637.3|43
1739280000000|2025-02-11 13:20:00|2643.8|2637.8|2645.8|2639.8|2645.8|2639.8|2643.8|2637.8|64
1739280300000|2025-02-11 13:25:00|2645.5|2639.5|2645.3|2639.3|2646|2640|2644.3|2638.3|42
1739280600000|2025-02-11 13:30:00|2645|2639|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|48
1739280900000|2025-02-11 13:35:00|2644.5|2638.5|2645.5|2639.5|2646.8|2640.8|2644.3|2638.3|34
1739281200000|2025-02-11 13:40:00|2645.8|2639.8|2642.5|2636.5|2645.8|2639.8|2642.3|2636.3|38
1739281500000|2025-02-11 13:45:00|2642.3|2636.3|2642.8|2636.8|2643.5|2637.5|2641.8|2635.8|26
1739281800000|2025-02-11 13:50:00|2643|2637|2641.3|2635.3|2643.5|2637.5|2641|2635|20
1739282100000|2025-02-11 13:55:00|2641|2635|2640.5|2634.5|2641.8|2635.8|2639.8|2633.8|67
1739282400000|2025-02-11 14:00:00|2640.3|2634.3|2636.8|2630.8|2640.8|2634.8|2636.3|2630.3|49
1739282700000|2025-02-11 14:05:00|2636.5|2630.5|2638.3|2632.3|2639|2633|2636.5|2630.5|21
1739283000000|2025-02-11 14:10:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|31
1739283300000|2025-02-11 14:15:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2635.8|2629.8|32
1739283600000|2025-02-11 14:20:00|2637|2631|2638.3|2632.3|2638.8|2632.8|2636.3|2630.3|18
1739283900000|2025-02-11 14:25:00|2638.5|2632.5|2639|2633|2639.3|2633.3|2638.3|2632.3|22
1739284200000|2025-02-11 14:30:00|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2638|2632|32
1739284500000|2025-02-11 14:35:00|2639.5|2633.5|2639.5|2633.5|2641|2635|2638.8|2632.8|34
1739284800000|2025-02-11 14:40:00|2639.8|2633.8|2639.8|2633.8|2641.5|2635.5|2639.3|2633.3|36
1739285100000|2025-02-11 14:45:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2638.8|2632.8|47
1739285400000|2025-02-11 14:50:00|2640.5|2634.5|2643|2637|2643|2637|2640|2634|38
1739285700000|2025-02-11 14:55:00|2642.8|2636.8|2642.8|2636.8|2643.3|2637.3|2640.5|2634.5|46
1739286000000|2025-02-11 15:00:00|2642.5|2636.5|2643.8|2637.8|2644.8|2638.8|2641.8|2635.8|59
1739286300000|2025-02-11 15:05:00|2644|2638|2647.3|2641.3|2647.3|2641.3|2644|2638|55
1739286600000|2025-02-11 15:10:00|2646.8|2640.8|2650|2644|2650.8|2644.8|2646.8|2640.8|51
1739286900000|2025-02-11 15:15:00|2649.8|2643.8|2651.3|2645.3|2651.5|2645.5|2649.5|2643.5|36
1739287200000|2025-02-11 15:20:00|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2650.3|2644.3|37
1739287500000|2025-02-11 15:25:00|2651.5|2645.5|2654.8|2648.8|2654.8|2648.8|2650.8|2644.8|51
1739287800000|2025-02-11 15:30:00|2654.5|2648.5|2651|2645|2655|2649|2650.5|2644.5|79
1739288100000|2025-02-11 15:35:00|2650.8|2644.8|2650|2644|2652.5|2646.5|2649.3|2643.3|75
1739288400000|2025-02-11 15:40:00|2649.8|2643.8|2649.5|2643.5|2650.8|2644.8|2649.3|2643.3|42
1739288700000|2025-02-11 15:45:00|2649.3|2643.3|2650|2644|2650.5|2644.5|2649.3|2643.3|34
1739289000000|2025-02-11 15:50:00|2649.8|2643.8|2649|2643|2650.8|2644.8|2648.8|2642.8|16
1739289300000|2025-02-11 15:55:00|2649.3|2643.3|2650.8|2644.8|2651.3|2645.3|2649|2643|27
1739289600000|2025-02-11 16:00:00|2651|2645|2650.5|2644.5|2653|2647|2650.5|2644.5|29
1739289900000|2025-02-11 16:05:00|2650.3|2644.3|2651|2645|2651.3|2645.3|2649|2643|40
1739290200000|2025-02-11 16:10:00|2650.8|2644.8|2647.3|2641.3|2651.3|2645.3|2646.5|2640.5|34
1739290500000|2025-02-11 16:15:00|2647|2641|2647|2641|2648.8|2642.8|2646|2640|70
1739290800000|2025-02-11 16:20:00|2647.3|2641.3|2643|2637|2647.3|2641.3|2641.3|2635.3|76
1739291100000|2025-02-11 16:25:00|2643.3|2637.3|2647.3|2641.3|2648|2642|2641.8|2635.8|136
1739291400000|2025-02-11 16:30:00|2647|2641|2641.5|2635.5|2647|2641|2641.5|2635.5|50
1739291700000|2025-02-11 16:35:00|2641.8|2635.8|2641|2635|2642.5|2636.5|2639.3|2633.3|44
1739292000000|2025-02-11 16:40:00|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|17
1739292300000|2025-02-11 16:45:00|2641.5|2635.5|2641.5|2635.5|2642.3|2636.3|2641.3|2635.3|32
1739292600000|2025-02-11 16:50:00|2640.8|2634.8|2639.8|2633.8|2640.8|2634.8|2636.8|2630.8|44
1739292900000|2025-02-11 16:55:00|2639.5|2633.5|2640.5|2634.5|2641|2635|2638.5|2632.5|33
1739293200000|2025-02-11 17:00:00|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|9
1739293500000|2025-02-11 17:05:00|2641|2635|2642|2636|2642|2636|2640.8|2634.8|10
1739293800000|2025-02-11 17:10:00|2642.3|2636.3|2642.8|2636.8|2643|2637|2642|2636|13
1739294100000|2025-02-11 17:15:00|2642.5|2636.5|2640.5|2634.5|2642.5|2636.5|2640.5|2634.5|16
1739294400000|2025-02-11 17:20:00|2640.8|2634.8|2637.8|2631.8|2640.8|2634.8|2636.5|2630.5|20
1739294700000|2025-02-11 17:25:00|2637.5|2631.5|2636.5|2630.5|2637.5|2631.5|2636|2630|12
1739295000000|2025-02-11 17:30:00|2636.8|2630.8|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|7
1739295300000|2025-02-11 17:35:00|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|3
1739295600000|2025-02-11 17:40:00|2636.8|2630.8|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|5
1739295900000|2025-02-11 17:45:00|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2634.5|2628.5|21
1739296200000|2025-02-11 17:50:00|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1739296500000|2025-02-11 17:55:00|2636.6|2630.6|2636.9|2630.9|2637.1|2631.1|2636.6|2630.6|6
1739296800000|2025-02-11 18:00:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|10
1739297100000|2025-02-11 18:05:00|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|5
1739297400000|2025-02-11 18:10:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|6
1739297700000|2025-02-11 18:15:00|2636.9|2630.9|2637.4|2631.4|2637.6|2631.6|2636.9|2630.9|4
1739298000000|2025-02-11 18:20:00|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2636.9|2630.9|7
1739298300000|2025-02-11 18:25:00|2637.4|2631.4|2638.9|2632.9|2639.6|2633.6|2637.4|2631.4|17
1739298600000|2025-02-11 18:30:00|2639.1|2633.1|2638.6|2632.6|2640.1|2634.1|2638.6|2632.6|8
1739298900000|2025-02-11 18:35:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1739299200000|2025-02-11 18:40:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1739299500000|2025-02-11 18:45:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1739299800000|2025-02-11 18:50:00|2639.4|2633.4|2640.4|2634.4|2640.9|2634.9|2639.4|2633.4|16
1739300100000|2025-02-11 18:55:00|2645|2630|2645|2630|2645|2630|2644.8|2629.8|3
1739322000000|2025-02-12 01:00:00|2639|2633|2635.8|2629.8|2639|2633|2635|2629|55
1739322300000|2025-02-12 01:05:00|2636|2630|2630.3|2624.3|2636|2630|2626.8|2620.8|103
1739322600000|2025-02-12 01:10:00|2630.5|2624.5|2627.3|2621.3|2632.5|2626.5|2627.3|2621.3|80
1739322900000|2025-02-12 01:15:00|2627|2621|2626.8|2620.8|2630|2624|2626.5|2620.5|85
1739323200000|2025-02-12 01:20:00|2626.5|2620.5|2627|2621|2627.8|2621.8|2626.5|2620.5|56
1739323500000|2025-02-12 01:25:00|2627.3|2621.3|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|31
1739323800000|2025-02-12 01:30:00|2626.3|2620.3|2631.3|2625.3|2631.8|2625.8|2626.3|2620.3|63
1739324100000|2025-02-12 01:35:00|2631.5|2625.5|2632|2626|2632|2626|2630|2624|41
1739324400000|2025-02-12 01:40:00|2631.8|2625.8|2631.8|2625.8|2632.3|2626.3|2630.5|2624.5|34
1739324700000|2025-02-12 01:45:00|2631.5|2625.5|2633.3|2627.3|2633.8|2627.8|2630.5|2624.5|49
1739325000000|2025-02-12 01:50:00|2633.5|2627.5|2633.3|2627.3|2634.3|2628.3|2631.5|2625.5|35
1739325300000|2025-02-12 01:55:00|2633|2627|2633.5|2627.5|2634|2628|2632.5|2626.5|48
1739325600000|2025-02-12 02:00:00|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2632|2626|57
1739325900000|2025-02-12 02:05:00|2632.8|2626.8|2630.5|2624.5|2633.8|2627.8|2630.5|2624.5|45
1739326200000|2025-02-12 02:10:00|2630.8|2624.8|2631.3|2625.3|2631.5|2625.5|2630|2624|30
1739326500000|2025-02-12 02:15:00|2631.8|2625.8|2631|2625|2632|2626|2630.8|2624.8|14
1739326800000|2025-02-12 02:20:00|2630.8|2624.8|2631.5|2625.5|2631.8|2625.8|2630.8|2624.8|15
1739327100000|2025-02-12 02:25:00|2631.8|2625.8|2632|2626|2632.5|2626.5|2631.8|2625.8|9
1739327400000|2025-02-12 02:30:00|2632.3|2626.3|2632.5|2626.5|2633|2627|2631.5|2625.5|42
1739327700000|2025-02-12 02:35:00|2632.8|2626.8|2632.8|2626.8|2633.3|2627.3|2632|2626|33
1739328000000|2025-02-12 02:40:00|2633|2627|2633.3|2627.3|2633.5|2627.5|2632|2626|37
1739328300000|2025-02-12 02:45:00|2633|2627|2633.3|2627.3|2634|2628|2632.3|2626.3|22
1739328600000|2025-02-12 02:50:00|2633.5|2627.5|2632.8|2626.8|2633.5|2627.5|2631.3|2625.3|35
1739328900000|2025-02-12 02:55:00|2632.5|2626.5|2630.3|2624.3|2632.5|2626.5|2630.3|2624.3|37
1739329200000|2025-02-12 03:00:00|2630|2624|2630.5|2624.5|2631.3|2625.3|2630|2624|43
1739329500000|2025-02-12 03:05:00|2630.8|2624.8|2631.3|2625.3|2631.5|2625.5|2630.3|2624.3|40
1739329800000|2025-02-12 03:10:00|2631|2625|2630.3|2624.3|2631.3|2625.3|2630.3|2624.3|43
1739330100000|2025-02-12 03:15:00|2630|2624|2628.5|2622.5|2630.3|2624.3|2628.5|2622.5|47
1739330400000|2025-02-12 03:20:00|2628.8|2622.8|2628.5|2622.5|2629.5|2623.5|2628|2622|28
1739330700000|2025-02-12 03:25:00|2628.8|2622.8|2629.3|2620.3|2630.3|2623.8|2628|2619.8|23
1739331000000|2025-02-12 03:30:00|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627|2621|10
1739331300000|2025-02-12 03:35:00|2627|2621|2627|2621|2627.3|2621.3|2627|2621|5
1739331600000|2025-02-12 03:40:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2626.8|2620.8|3
1739331900000|2025-02-12 03:45:00|2626.8|2620.8|2625.5|2619.5|2627|2621|2625.5|2619.5|33
1739332200000|2025-02-12 03:50:00|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625|2619|5
1739332500000|2025-02-12 03:55:00|2625|2619|2624.3|2618.3|2625|2619|2624|2618|6
1739332800000|2025-02-12 04:00:00|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2622.3|2616.3|18
1739333100000|2025-02-12 04:05:00|2622.8|2616.8|2623.5|2617.5|2624|2618|2622.5|2616.5|12
1739333400000|2025-02-12 04:10:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2622.5|2616.5|10
1739333700000|2025-02-12 04:15:00|2623.3|2617.3|2625.5|2619.5|2627.8|2621.8|2622|2616|54
1739334000000|2025-02-12 04:20:00|2625.3|2619.3|2625.8|2619.8|2626.5|2620.5|2624.5|2618.5|18
1739334300000|2025-02-12 04:25:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625|2619|6
1739334600000|2025-02-12 04:30:00|2625.8|2619.8|2625|2619|2626.3|2620.3|2624.8|2618.8|15
1739334900000|2025-02-12 04:35:00|2624.8|2618.8|2625.3|2619.3|2625.5|2619.5|2624.3|2618.3|8
1739335200000|2025-02-12 04:40:00|2625|2619|2624.8|2618.8|2625.5|2619.5|2624.3|2618.3|10
1739335500000|2025-02-12 04:45:00|2624.5|2618.5|2623.5|2617.5|2624.8|2618.8|2623.5|2617.5|12
1739335800000|2025-02-12 04:50:00|2623.3|2617.3|2622|2616|2623.3|2617.3|2621.8|2615.8|12
1739336100000|2025-02-12 04:55:00|2621.8|2615.8|2622.3|2616.3|2622.8|2616.8|2621.8|2615.8|9
1739336400000|2025-02-12 05:00:00|2622|2616|2621|2615|2622|2616|2620.3|2614.3|20
1739336700000|2025-02-12 05:05:00|2621.3|2615.3|2621|2615|2622|2616|2620.8|2614.8|12
1739337000000|2025-02-12 05:10:00|2620.8|2614.8|2621|2615|2621.8|2615.8|2620.3|2614.3|23
1739337300000|2025-02-12 05:15:00|2620.8|2614.8|2623.3|2617.3|2623.3|2617.3|2620.5|2614.5|17
1739337600000|2025-02-12 05:20:00|2623.5|2617.5|2623.8|2617.8|2624|2618|2623.3|2617.3|9
1739337900000|2025-02-12 05:25:00|2624|2618|2626|2617|2626.3|2619|2623.5|2617|15
1739338200000|2025-02-12 05:30:00|2626.3|2617.3|2625.5|2619.5|2628|2620|2624.5|2617|37
1739338500000|2025-02-12 05:35:00|2625.3|2619.3|2625.8|2619.8|2626|2620|2625.3|2619.3|25
1739338800000|2025-02-12 05:40:00|2625.5|2619.5|2626.8|2620.8|2627|2621|2625.5|2619.5|16
1739339100000|2025-02-12 05:45:00|2627|2621|2625.5|2619.5|2627|2621|2625.5|2619.5|26
1739339400000|2025-02-12 05:50:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|39
1739339700000|2025-02-12 05:55:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|6
1739340000000|2025-02-12 06:00:00|2627.3|2621.3|2626.8|2620.8|2627.5|2621.5|2626|2620|14
1739340300000|2025-02-12 06:05:00|2626.5|2620.5|2625.8|2619.8|2626.8|2620.8|2625|2619|35
1739340600000|2025-02-12 06:10:00|2625.5|2619.5|2626.3|2620.3|2627|2621|2625.5|2619.5|16
1739340900000|2025-02-12 06:15:00|2626.5|2620.5|2625.8|2619.8|2627.3|2621.3|2625.5|2619.5|45
1739341200000|2025-02-12 06:20:00|2626|2620|2627.5|2621.5|2627.5|2621.5|2625.3|2619.3|43
1739341500000|2025-02-12 06:25:00|2627.3|2621.3|2628.8|2622.8|2629|2623|2627.3|2621.3|23
1739341800000|2025-02-12 06:30:00|2628.5|2622.5|2626.3|2620.3|2628.8|2622.8|2625.8|2619.8|40
1739342100000|2025-02-12 06:35:00|2626.5|2620.5|2628.3|2622.3|2628.3|2622.3|2626.5|2620.5|15
1739342400000|2025-02-12 06:40:00|2628.5|2622.5|2630.5|2624.5|2630.5|2624.5|2628|2622|40
1739342700000|2025-02-12 06:45:00|2630.8|2624.8|2630.3|2624.3|2631.3|2625.3|2629.5|2623.5|21
1739343000000|2025-02-12 06:50:00|2630.5|2624.5|2632.8|2626.8|2632.8|2626.8|2630.3|2624.3|29
1739343300000|2025-02-12 06:55:00|2633|2627|2633.3|2624.3|2633.3|2627|2630.5|2623.5|52
1739343600000|2025-02-12 07:00:00|2633.5|2624.5|2634|2628|2635|2628|2632.3|2624.5|46
1739343900000|2025-02-12 07:05:00|2634.3|2628.3|2635.3|2629.3|2636|2630|2633.3|2627.3|62
1739344200000|2025-02-12 07:10:00|2635|2629|2632.5|2626.5|2635|2629|2630.3|2624.3|44
1739344500000|2025-02-12 07:15:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2631.3|2625.3|23
1739344800000|2025-02-12 07:20:00|2632.3|2626.3|2631.3|2625.3|2632.5|2626.5|2631.3|2625.3|28
1739345100000|2025-02-12 07:25:00|2631|2625|2628.8|2622.8|2631|2625|2628.5|2622.5|28
1739345400000|2025-02-12 07:30:00|2629|2623|2634.8|2628.8|2636.5|2630.5|2629|2623|53
1739345700000|2025-02-12 07:35:00|2634.5|2628.5|2631.8|2625.8|2634.5|2628.5|2631.3|2625.3|27
1739346000000|2025-02-12 07:40:00|2632|2626|2632.8|2626.8|2634|2628|2631.3|2625.3|28
1739346300000|2025-02-12 07:45:00|2633|2627|2633.8|2627.8|2633.8|2627.8|2632|2626|21
1739346600000|2025-02-12 07:50:00|2634|2628|2634.3|2628.3|2634.3|2628.3|2633.3|2627.3|11
1739346900000|2025-02-12 07:55:00|2634|2628|2634|2628|2635.3|2629.3|2633.5|2627.5|24
1739347200000|2025-02-12 08:00:00|2633.8|2627.8|2636.5|2630.5|2637.5|2631.5|2631.5|2625.5|84
1739347500000|2025-02-12 08:05:00|2636.3|2630.3|2636.3|2630.3|2638.8|2632.8|2635.3|2629.3|64
1739347800000|2025-02-12 08:10:00|2636|2630|2634.8|2628.8|2636.5|2630.5|2634|2628|28
1739348100000|2025-02-12 08:15:00|2634.5|2628.5|2635.8|2629.8|2637|2631|2633.8|2627.8|29
1739348400000|2025-02-12 08:20:00|2635.5|2629.5|2633.8|2627.8|2635.5|2629.5|2632.5|2626.5|46
1739348700000|2025-02-12 08:25:00|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2631.5|2625.5|14
1739349000000|2025-02-12 08:30:00|2632.3|2626.3|2636.5|2630.5|2637.3|2631.3|2632.3|2626.3|49
1739349300000|2025-02-12 08:35:00|2636.3|2630.3|2638|2632|2638.5|2632.5|2635.3|2629.3|59
1739349600000|2025-02-12 08:40:00|2637.8|2631.8|2635.5|2629.5|2638.8|2632.8|2635.5|2629.5|35
1739349900000|2025-02-12 08:45:00|2635.8|2629.8|2635|2629|2636.3|2630.3|2634.8|2628.8|31
1739350200000|2025-02-12 08:50:00|2635.3|2629.3|2635.5|2629.5|2636.3|2630.3|2634.3|2628.3|41
1739350500000|2025-02-12 08:55:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2633.8|2627.8|27
1739350800000|2025-02-12 09:00:00|2635|2629|2631.8|2625.8|2635|2629|2629.5|2623.5|100
1739351100000|2025-02-12 09:05:00|2631.5|2625.5|2629.3|2623.3|2631.8|2625.8|2629|2623|34
1739351400000|2025-02-12 09:10:00|2629|2623|2626|2620|2629|2623|2625.8|2619.8|36
1739351700000|2025-02-12 09:15:00|2627|2621|2624.5|2618.5|2627.3|2621.3|2624.5|2618.5|22
1739352000000|2025-02-12 09:20:00|2624.3|2618.3|2620|2614|2624.8|2618.8|2619.3|2613.3|60
1739352300000|2025-02-12 09:25:00|2619.8|2613.8|2619.5|2613.5|2621.5|2615.5|2618.8|2612.8|44
1739352600000|2025-02-12 09:30:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|16
1739352900000|2025-02-12 09:35:00|2618.5|2612.5|2617.8|2611.8|2618.8|2612.8|2617.5|2611.5|24
1739353200000|2025-02-12 09:40:00|2618|2612|2618|2612|2618.8|2612.8|2617.8|2611.8|16
1739353500000|2025-02-12 09:45:00|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2618|2612|8
1739353800000|2025-02-12 09:50:00|2618.3|2612.3|2619.8|2613.8|2620.3|2614.3|2618.3|2612.3|20
1739354100000|2025-02-12 09:55:00|2619.5|2613.5|2619.8|2613.8|2620.3|2614.3|2619|2613|16
1739354400000|2025-02-12 10:00:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.3|2613.3|18
1739354700000|2025-02-12 10:05:00|2620|2614|2618.8|2612.8|2620.3|2614.3|2617.8|2611.8|28
1739355000000|2025-02-12 10:10:00|2618.5|2612.5|2619|2613|2619.8|2613.8|2618.3|2612.3|31
1739355300000|2025-02-12 10:15:00|2619.3|2613.3|2620.8|2614.8|2621|2615|2619.3|2613.3|13
1739355600000|2025-02-12 10:20:00|2621.3|2615.3|2622.8|2616.8|2623.5|2617.5|2621.3|2615.3|20
1739355900000|2025-02-12 10:25:00|2622.3|2616.3|2621.8|2615.8|2623.3|2617.3|2621|2615|30
1739356200000|2025-02-12 10:30:00|2622|2616|2619.8|2613.8|2622|2616|2619.8|2613.8|21
1739356500000|2025-02-12 10:35:00|2619.5|2613.5|2619.8|2613.8|2621.8|2615.8|2619.5|2613.5|29
1739356800000|2025-02-12 10:40:00|2620.5|2614.5|2620.3|2614.3|2621.3|2615.3|2619.5|2613.5|31
1739357100000|2025-02-12 10:45:00|2620.5|2614.5|2620.8|2614.8|2621.3|2615.3|2620|2614|35
1739357400000|2025-02-12 10:50:00|2621|2615|2622.3|2616.3|2622.8|2616.8|2621|2615|8
1739357700000|2025-02-12 10:55:00|2622|2616|2622|2616|2622|2616|2620.3|2614.3|24
1739358000000|2025-02-12 11:00:00|2622.3|2616.3|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|13
1739358300000|2025-02-12 11:05:00|2619.8|2613.8|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|11
1739358600000|2025-02-12 11:10:00|2619.5|2613.5|2618.8|2612.8|2621|2615|2618|2612|39
1739358900000|2025-02-12 11:15:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|8
1739359200000|2025-02-12 11:20:00|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2616.8|2610.8|27
1739359500000|2025-02-12 11:25:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|16
1739359800000|2025-02-12 11:30:00|2617.5|2611.5|2618.5|2612.5|2618.8|2612.8|2616.8|2610.8|25
1739360100000|2025-02-12 11:35:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.5|2612.5|5
1739360400000|2025-02-12 11:40:00|2619|2613|2617.5|2611.5|2619|2613|2617|2611|18
1739360700000|2025-02-12 11:45:00|2617.8|2611.8|2618.3|2612.3|2618.8|2612.8|2617.3|2611.3|22
1739361000000|2025-02-12 11:50:00|2618|2612|2617|2611|2618.3|2612.3|2616.8|2610.8|29
1739361300000|2025-02-12 11:55:00|2617.3|2611.3|2618.3|2612.3|2619|2613|2617|2611|35
1739361600000|2025-02-12 12:00:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618|2612|9
1739361900000|2025-02-12 12:05:00|2618.3|2612.3|2617.3|2611.3|2618.5|2612.5|2617|2611|16
1739362200000|2025-02-12 12:10:00|2617|2611|2622|2616|2624.8|2618.8|2617|2611|55
1739362500000|2025-02-12 12:15:00|2621.8|2615.8|2621.3|2615.3|2622|2616|2620.5|2614.5|22
1739362800000|2025-02-12 12:20:00|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|4
1739363100000|2025-02-12 12:25:00|2621.5|2615.5|2623|2617|2623.8|2617.8|2621.5|2615.5|22
1739363400000|2025-02-12 12:30:00|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622|2616|10
1739363700000|2025-02-12 12:35:00|2622|2616|2622.3|2616.3|2623|2617|2621.8|2615.8|14
1739364000000|2025-02-12 12:40:00|2622|2616|2622|2616|2622.3|2616.3|2621.8|2615.8|15
1739364300000|2025-02-12 12:45:00|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.3|2615.3|8
1739364600000|2025-02-12 12:50:00|2621.8|2615.8|2623.5|2617.5|2623.8|2617.8|2621.8|2615.8|27
1739364900000|2025-02-12 12:55:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2621.3|2615.3|47
1739365200000|2025-02-12 13:00:00|2623.3|2617.3|2623.3|2617.3|2624.5|2618.5|2622.3|2616.3|88
1739365500000|2025-02-12 13:05:00|2623|2617|2627.8|2621.8|2628|2622|2622.8|2616.8|56
1739365800000|2025-02-12 13:10:00|2627.5|2621.5|2624.3|2618.3|2627.8|2621.8|2624|2618|64
1739366100000|2025-02-12 13:15:00|2624|2618|2624.3|2618.3|2626.3|2620.3|2623.5|2617.5|81
1739366400000|2025-02-12 13:20:00|2624.5|2618.5|2623.8|2617.8|2625.5|2619.5|2623|2617|31
1739366700000|2025-02-12 13:25:00|2623.5|2617.5|2624.5|2618.5|2624.8|2618.8|2623.5|2617.5|15
1739367000000|2025-02-12 13:30:00|2624.3|2618.3|2619.3|2613.3|2624.3|2618.3|2617|2611|158
1739367300000|2025-02-12 13:35:00|2619|2613|2619.3|2613.3|2620.8|2614.8|2617.3|2611.3|91
1739367600000|2025-02-12 13:40:00|2619|2613|2617.8|2611.8|2620.5|2614.5|2616.5|2610.5|85
1739367900000|2025-02-12 13:45:00|2617.5|2611.5|2619.5|2613.5|2621.3|2615.3|2617.3|2611.3|46
1739368200000|2025-02-12 13:50:00|2619.8|2613.8|2617.5|2611.5|2619.8|2613.8|2616.8|2610.8|56
1739368500000|2025-02-12 13:55:00|2617.3|2611.3|2617.8|2611.8|2618.3|2612.3|2617|2611|50
1739368800000|2025-02-12 14:00:00|2617.5|2611.5|2614.8|2608.8|2617.5|2611.5|2614|2608|51
1739369100000|2025-02-12 14:05:00|2614.5|2608.5|2613.3|2607.3|2615.3|2609.3|2611.3|2605.3|70
1739369400000|2025-02-12 14:10:00|2613|2607|2617.5|2611.5|2617.5|2611.5|2612.8|2606.8|76
1739369700000|2025-02-12 14:15:00|2617.3|2611.3|2616.8|2610.8|2619.3|2613.3|2615.8|2609.8|115
1739370000000|2025-02-12 14:20:00|2616.5|2610.5|2617|2611|2617.8|2611.8|2615.8|2609.8|92
1739370300000|2025-02-12 14:25:00|2616.8|2610.8|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|46
1739370600000|2025-02-12 14:30:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2613.5|2607.5|63
1739370900000|2025-02-12 14:35:00|2614.8|2608.8|2614.3|2608.3|2615.5|2609.5|2613.8|2607.8|31
1739371200000|2025-02-12 14:40:00|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2612|2606|44
1739371500000|2025-02-12 14:45:00|2614.5|2608.5|2615|2609|2615|2609|2612.3|2606.3|42
1739371800000|2025-02-12 14:50:00|2614.8|2608.8|2612|2606|2614.8|2608.8|2610.5|2604.5|57
1739372100000|2025-02-12 14:55:00|2612.3|2606.3|2614.3|2608.3|2614.5|2608.5|2612.3|2606.3|36
1739372400000|2025-02-12 15:00:00|2614|2608|2612.3|2606.3|2614|2608|2612|2606|46
1739372700000|2025-02-12 15:05:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.3|2605.3|31
1739373000000|2025-02-12 15:10:00|2611.5|2605.5|2613.8|2607.8|2613.8|2607.8|2611.3|2605.3|17
1739373300000|2025-02-12 15:15:00|2613.5|2607.5|2616.3|2610.3|2616.5|2610.5|2612.5|2606.5|36
1739373600000|2025-02-12 15:20:00|2616|2610|2620|2614|2622.3|2616.3|2615|2609|57
1739373900000|2025-02-12 15:25:00|2619.8|2613.8|2619.5|2613.5|2620.8|2614.8|2618.5|2612.5|63
1739374200000|2025-02-12 15:30:00|2619.8|2613.8|2619.8|2613.8|2621|2615|2617.8|2611.8|63
1739374500000|2025-02-12 15:35:00|2619.5|2613.5|2620.8|2614.8|2624.8|2618.8|2618.8|2612.8|97
1739374800000|2025-02-12 15:40:00|2621|2615|2624|2618|2624.8|2618.8|2621|2615|70
1739375100000|2025-02-12 15:45:00|2623.8|2617.8|2622.3|2616.3|2623.8|2617.8|2622.3|2616.3|21
1739375400000|2025-02-12 15:50:00|2622.5|2616.5|2627.5|2621.5|2629.8|2623.8|2622.3|2616.3|92
1739375700000|2025-02-12 15:55:00|2627.8|2621.8|2626.5|2620.5|2630.3|2624.3|2625.3|2619.3|99
1739376000000|2025-02-12 16:00:00|2626.3|2620.3|2625.8|2619.8|2628.8|2622.8|2624.5|2618.5|80
1739376300000|2025-02-12 16:05:00|2626|2620|2623|2617|2626.5|2620.5|2622|2616|69
1739376600000|2025-02-12 16:10:00|2622.8|2616.8|2622.5|2616.5|2623.8|2617.8|2621|2615|66
1739376900000|2025-02-12 16:15:00|2622.8|2616.8|2627.3|2621.3|2627.8|2621.8|2622.3|2616.3|48
1739377200000|2025-02-12 16:20:00|2627.5|2621.5|2623.3|2617.3|2627.8|2621.8|2622.5|2616.5|83
1739377500000|2025-02-12 16:25:00|2623|2617|2624.5|2618.5|2625.8|2619.8|2622|2616|103
1739377800000|2025-02-12 16:30:00|2624.8|2618.8|2627.3|2621.3|2628.5|2622.5|2623.8|2617.8|44
1739378100000|2025-02-12 16:35:00|2627.5|2621.5|2628.5|2622.5|2628.5|2622.5|2626.3|2620.3|35
1739378400000|2025-02-12 16:40:00|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2627.3|2621.3|16
1739378700000|2025-02-12 16:45:00|2627.5|2621.5|2626.8|2620.8|2627.8|2621.8|2625.3|2619.3|26
1739379000000|2025-02-12 16:50:00|2626.5|2620.5|2626.8|2620.8|2627|2621|2624.5|2618.5|30
1739379300000|2025-02-12 16:55:00|2626.5|2620.5|2628|2622|2629.8|2623.8|2626|2620|48
1739379600000|2025-02-12 17:00:00|2628.3|2622.3|2628.8|2622.8|2629.3|2623.3|2628.3|2622.3|16
1739379900000|2025-02-12 17:05:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|10
1739380200000|2025-02-12 17:10:00|2628.5|2622.5|2629.3|2623.3|2629.5|2623.5|2628.3|2622.3|35
1739380500000|2025-02-12 17:15:00|2628.8|2622.8|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|20
1739380800000|2025-02-12 17:20:00|2629.5|2623.5|2630|2624|2630|2624|2629|2623|17
1739381100000|2025-02-12 17:25:00|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|11
1739381400000|2025-02-12 17:30:00|2629.5|2623.5|2629.5|2623.5|2630.5|2624.5|2629.3|2623.3|17
1739381700000|2025-02-12 17:35:00|2629.8|2623.8|2629.3|2623.3|2630|2624|2629.3|2623.3|11
1739382000000|2025-02-12 17:40:00|2629|2623|2628.3|2622.3|2630|2624|2628.3|2622.3|24
1739382300000|2025-02-12 17:45:00|2628.5|2622.5|2629.3|2623.3|2629.8|2623.8|2628.3|2622.3|10
1739382600000|2025-02-12 17:50:00|2629|2623|2629.5|2623.5|2629.8|2623.8|2629|2623|7
1739382900000|2025-02-12 17:55:00|2629.8|2623.8|2629.4|2623.4|2629.9|2623.9|2628.9|2622.9|12
1739383200000|2025-02-12 18:00:00|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|7
1739383500000|2025-02-12 18:05:00|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2628.4|2622.4|14
1739384100000|2025-02-12 18:15:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|7
1739384400000|2025-02-12 18:20:00|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|5
1739384700000|2025-02-12 18:25:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|6
1739385000000|2025-02-12 18:30:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1739385300000|2025-02-12 18:35:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1739385600000|2025-02-12 18:40:00|2627.9|2621.9|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|9
1739385900000|2025-02-12 18:45:00|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|7
1739386200000|2025-02-12 18:50:00|2628.1|2622.1|2626.4|2620.4|2628.1|2622.1|2625.4|2619.4|24
1739386500000|2025-02-12 18:55:00|2626.6|2620.6|2632.5|2617.5|2633|2620.6|2626.4|2616|33
1739408400000|2025-02-13 01:00:00|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|84
1739408700000|2025-02-13 01:05:00|2630.8|2624.8|2626.8|2620.8|2631.5|2625.5|2626.8|2620.8|100
1739409000000|2025-02-13 01:10:00|2626.3|2620.3|2627.8|2621.8|2628.5|2622.5|2624.5|2618.5|89
1739409300000|2025-02-13 01:15:00|2627.5|2621.5|2628.3|2622.3|2628.5|2622.5|2626.8|2620.8|90
1739409600000|2025-02-13 01:20:00|2628|2622|2625.5|2619.5|2628.3|2622.3|2625.5|2619.5|50
1739409900000|2025-02-13 01:25:00|2625.8|2619.8|2626|2620|2627.5|2621.5|2625.3|2619.3|38
1739410200000|2025-02-13 01:30:00|2625.8|2619.8|2626.5|2620.5|2627.3|2621.3|2625.5|2619.5|67
1739410500000|2025-02-13 01:35:00|2626.3|2620.3|2625.8|2619.8|2626.5|2620.5|2625.3|2619.3|37
1739410800000|2025-02-13 01:40:00|2625.5|2619.5|2631.5|2625.5|2631.8|2625.8|2625.5|2619.5|60
1739411100000|2025-02-13 01:45:00|2631.3|2625.3|2632.5|2626.5|2633.8|2627.8|2631.3|2625.3|74
1739411400000|2025-02-13 01:50:00|2632.8|2626.8|2634.3|2628.3|2634.3|2628.3|2631.8|2625.8|73
1739411700000|2025-02-13 01:55:00|2634|2628|2634.3|2628.3|2635.3|2629.3|2632.5|2626.5|66
1739412000000|2025-02-13 02:00:00|2634|2628|2636.5|2630.5|2636.8|2630.8|2633.5|2627.5|66
1739412300000|2025-02-13 02:05:00|2636.8|2630.8|2636|2630|2637.5|2631.5|2634.5|2628.5|68
1739412600000|2025-02-13 02:10:00|2635.5|2629.5|2633|2627|2636.5|2630.5|2631.8|2625.8|66
1739412900000|2025-02-13 02:15:00|2633.3|2627.3|2632.8|2626.8|2636.5|2630.5|2632.8|2626.8|56
1739413200000|2025-02-13 02:20:00|2632.5|2626.5|2629.3|2623.3|2632.5|2626.5|2629|2623|29
1739413500000|2025-02-13 02:25:00|2629|2623|2628.8|2622.8|2630|2624|2628.5|2622.5|44
1739413800000|2025-02-13 02:30:00|2629|2623|2629|2623|2630.3|2624.3|2628.3|2622.3|70
1739414100000|2025-02-13 02:35:00|2629.3|2623.3|2628.3|2622.3|2629.5|2623.5|2627.5|2621.5|26
1739414400000|2025-02-13 02:40:00|2628|2622|2628|2622|2628.8|2622.8|2627.8|2621.8|27
1739414700000|2025-02-13 02:45:00|2627.8|2621.8|2626.8|2620.8|2628|2622|2626.5|2620.5|44
1739415000000|2025-02-13 02:50:00|2627.5|2621.5|2627|2621|2627.8|2621.8|2626.8|2620.8|33
1739415300000|2025-02-13 02:55:00|2627.3|2621.3|2628|2622|2629.5|2623.5|2627.3|2621.3|29
1739415600000|2025-02-13 03:00:00|2627.8|2621.8|2627.8|2621.8|2629.3|2623.3|2627.5|2621.5|45
1739415900000|2025-02-13 03:05:00|2627.5|2621.5|2628.8|2622.8|2629|2623|2627.5|2621.5|37
1739416200000|2025-02-13 03:10:00|2629|2623|2630.3|2624.3|2630.8|2624.8|2629|2623|22
1739416500000|2025-02-13 03:15:00|2630.5|2624.5|2631.8|2625.8|2632.5|2626.5|2630.3|2624.3|47
1739416800000|2025-02-13 03:20:00|2631.5|2625.5|2631.5|2625.5|2632|2626|2630.3|2624.3|50
1739417100000|2025-02-13 03:25:00|2631.3|2625.3|2631.3|2622.3|2631.5|2625.5|2629.8|2621.5|30
1739417400000|2025-02-13 03:30:00|2631.5|2622.5|2630.8|2624.8|2632.5|2625.3|2630|2622.5|15
1739417700000|2025-02-13 03:35:00|2630.5|2624.5|2629|2623|2630.5|2624.5|2628.5|2622.5|12
1739418000000|2025-02-13 03:40:00|2628.8|2622.8|2628.8|2622.8|2629.8|2623.8|2628.8|2622.8|17
1739418300000|2025-02-13 03:45:00|2629|2623|2628.5|2622.5|2629|2623|2627.8|2621.8|12
1739418600000|2025-02-13 03:50:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|16
1739418900000|2025-02-13 03:55:00|2628.3|2622.3|2627.3|2621.3|2628.5|2622.5|2627|2621|21
1739419200000|2025-02-13 04:00:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|12
1739419500000|2025-02-13 04:05:00|2628|2622|2629.5|2623.5|2629.8|2623.8|2628|2622|16
1739419800000|2025-02-13 04:10:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2628.8|2622.8|12
1739420100000|2025-02-13 04:15:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2629|2623|8
1739420400000|2025-02-13 04:20:00|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2626|2620|15
1739420700000|2025-02-13 04:25:00|2627|2621|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|8
1739421000000|2025-02-13 04:30:00|2627|2621|2627|2621|2627|2621|2626.8|2620.8|3
1739421300000|2025-02-13 04:35:00|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626.8|2620.8|10
1739421600000|2025-02-13 04:40:00|2627.8|2621.8|2628.5|2622.5|2628.8|2622.8|2627.5|2621.5|8
1739421900000|2025-02-13 04:45:00|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.5|2622.5|7
1739422200000|2025-02-13 04:50:00|2628.8|2622.8|2627.5|2621.5|2629|2623|2627.5|2621.5|12
1739422500000|2025-02-13 04:55:00|2627.3|2621.3|2628.3|2622.3|2628.3|2622.3|2627.3|2621.3|17
1739422800000|2025-02-13 05:00:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|15
1739423100000|2025-02-13 05:05:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|5
1739423400000|2025-02-13 05:10:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|9
1739423700000|2025-02-13 05:15:00|2627.8|2621.8|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|10
1739424000000|2025-02-13 05:20:00|2627.8|2621.8|2627|2621|2627.8|2621.8|2627|2621|6
1739424300000|2025-02-13 05:25:00|2626.8|2620.8|2629.3|2620.3|2629.3|2621.3|2626.8|2619.5|7
1739424600000|2025-02-13 05:30:00|2629.8|2620.8|2631.3|2625.3|2633|2626.5|2629.8|2620.8|35
1739424900000|2025-02-13 05:35:00|2631|2625|2632.8|2626.8|2633|2627|2631|2625|21
1739425200000|2025-02-13 05:40:00|2633|2627|2631.5|2625.5|2633.3|2627.3|2631|2625|30
1739425500000|2025-02-13 05:45:00|2631.3|2625.3|2632.5|2626.5|2633|2627|2631.3|2625.3|26
1739425800000|2025-02-13 05:50:00|2632.3|2626.3|2631.3|2625.3|2632.3|2626.3|2630|2624|63
1739426100000|2025-02-13 05:55:00|2630.8|2624.8|2632.5|2626.5|2632.8|2626.8|2630.8|2624.8|34
1739426400000|2025-02-13 06:00:00|2632.3|2626.3|2629.8|2623.8|2632.5|2626.5|2628|2622|67
1739426700000|2025-02-13 06:05:00|2629.5|2623.5|2632.5|2626.5|2632.5|2626.5|2629|2623|28
1739427000000|2025-02-13 06:10:00|2632.8|2626.8|2632|2626|2632.8|2626.8|2631.3|2625.3|28
1739427300000|2025-02-13 06:15:00|2631.8|2625.8|2632.5|2626.5|2632.8|2626.8|2631.5|2625.5|52
1739427600000|2025-02-13 06:20:00|2632.3|2626.3|2630.8|2624.8|2632.3|2626.3|2629.8|2623.8|64
1739427900000|2025-02-13 06:25:00|2631|2625|2630.5|2624.5|2632.3|2626.3|2630|2624|45
1739428200000|2025-02-13 06:30:00|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2628.8|2622.8|48
1739428500000|2025-02-13 06:35:00|2630.8|2624.8|2630|2624|2631.5|2625.5|2629.5|2623.5|34
1739428800000|2025-02-13 06:40:00|2629.8|2623.8|2627|2621|2631|2625|2626.3|2620.3|57
1739429100000|2025-02-13 06:45:00|2626.8|2620.8|2628|2622|2628.5|2622.5|2626.8|2620.8|31
1739429400000|2025-02-13 06:50:00|2628.3|2622.3|2628|2622|2628.8|2622.8|2627.5|2621.5|28
1739429700000|2025-02-13 06:55:00|2628.5|2622.5|2628.8|2619.8|2629.3|2622.5|2626.5|2619.8|20
1739430000000|2025-02-13 07:00:00|2629|2620|2628.3|2622.3|2629|2622.3|2627|2619.8|17
1739430300000|2025-02-13 07:05:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628|2622|20
1739430600000|2025-02-13 07:10:00|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|11
1739430900000|2025-02-13 07:15:00|2627|2621|2625.5|2619.5|2627|2621|2624.3|2618.3|29
1739431200000|2025-02-13 07:20:00|2625.3|2619.3|2624.3|2618.3|2625.3|2619.3|2623.5|2617.5|17
1739431500000|2025-02-13 07:25:00|2624|2618|2625.3|2619.3|2625.5|2619.5|2624|2618|13
1739431800000|2025-02-13 07:30:00|2625.5|2619.5|2627.3|2621.3|2627.5|2621.5|2625.5|2619.5|20
1739432100000|2025-02-13 07:35:00|2627|2621|2627|2621|2627.8|2621.8|2626.5|2620.5|16
1739432400000|2025-02-13 07:40:00|2626.8|2620.8|2625|2619|2626.8|2620.8|2625|2619|13
1739432700000|2025-02-13 07:45:00|2625.3|2619.3|2623.3|2617.3|2625.3|2619.3|2620.8|2614.8|29
1739433000000|2025-02-13 07:50:00|2623|2617|2620.5|2614.5|2623.3|2617.3|2619.3|2613.3|35
1739433300000|2025-02-13 07:55:00|2621|2615|2620.5|2614.5|2622.5|2616.5|2620.3|2614.3|24
1739433600000|2025-02-13 08:00:00|2620.3|2614.3|2623.3|2617.3|2624.3|2618.3|2620.3|2614.3|59
1739433900000|2025-02-13 08:05:00|2623|2617|2620|2614|2624.3|2618.3|2619|2613|72
1739434200000|2025-02-13 08:10:00|2619.8|2613.8|2618.3|2612.3|2620.5|2614.5|2617.3|2611.3|68
1739434500000|2025-02-13 08:15:00|2618|2612|2619.3|2613.3|2620|2614|2617|2611|44
1739434800000|2025-02-13 08:20:00|2619|2613|2616.3|2610.3|2619.8|2613.8|2615.5|2609.5|44
1739435100000|2025-02-13 08:25:00|2616|2610|2616.8|2610.8|2617|2611|2614.8|2608.8|43
1739435400000|2025-02-13 08:30:00|2616.5|2610.5|2616.8|2610.8|2618.3|2612.3|2616|2610|45
1739435700000|2025-02-13 08:35:00|2617|2611|2615.3|2609.3|2617.3|2611.3|2615|2609|25
1739436000000|2025-02-13 08:40:00|2615.5|2609.5|2618.3|2612.3|2618.3|2612.3|2615|2609|23
1739436300000|2025-02-13 08:45:00|2618.5|2612.5|2614.5|2608.5|2618.5|2612.5|2614.3|2608.3|48
1739436600000|2025-02-13 08:50:00|2614.3|2608.3|2612.5|2606.5|2614.8|2608.8|2610.5|2604.5|36
1739436900000|2025-02-13 08:55:00|2612.8|2606.8|2611.8|2605.8|2613|2607|2611|2605|32
1739437200000|2025-02-13 09:00:00|2611.5|2605.5|2612|2606|2613.3|2607.3|2609.8|2603.8|66
1739437500000|2025-02-13 09:05:00|2612.3|2606.3|2614.3|2608.3|2614.3|2608.3|2612|2606|21
1739437800000|2025-02-13 09:10:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2614|2608|19
1739438100000|2025-02-13 09:15:00|2616|2610|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|18
1739438400000|2025-02-13 09:20:00|2616.5|2610.5|2618.3|2612.3|2619.3|2613.3|2616.5|2610.5|21
1739438700000|2025-02-13 09:25:00|2618.5|2612.5|2617.5|2611.5|2618.8|2612.8|2617.3|2611.3|14
1739439000000|2025-02-13 09:30:00|2617.8|2611.8|2616.3|2610.3|2617.8|2611.8|2615.8|2609.8|18
1739439300000|2025-02-13 09:35:00|2616.5|2610.5|2617.3|2611.3|2618|2612|2616.5|2610.5|18
1739439600000|2025-02-13 09:40:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|9
1739439900000|2025-02-13 09:45:00|2617.3|2611.3|2617.5|2611.5|2617.8|2611.8|2617|2611|28
1739440200000|2025-02-13 09:50:00|2617.3|2611.3|2620|2614|2620.5|2614.5|2616.8|2610.8|25
1739440500000|2025-02-13 09:55:00|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2618.8|2612.8|35
1739440800000|2025-02-13 10:00:00|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2619|2613|14
1739441100000|2025-02-13 10:05:00|2620.3|2614.3|2619|2613|2620.3|2614.3|2619|2613|8
1739441400000|2025-02-13 10:10:00|2619.3|2613.3|2618.8|2612.8|2619.8|2613.8|2618.5|2612.5|20
1739441700000|2025-02-13 10:15:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618|2612|6
1739442000000|2025-02-13 10:20:00|2619|2613|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|8
1739442300000|2025-02-13 10:25:00|2618|2612|2617.8|2611.8|2618|2612|2615.8|2609.8|26
1739442600000|2025-02-13 10:30:00|2618|2612|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|13
1739442900000|2025-02-13 10:35:00|2617.3|2611.3|2619.5|2613.5|2621|2615|2617.3|2611.3|26
1739443200000|2025-02-13 10:40:00|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|23
1739443500000|2025-02-13 10:45:00|2620|2614|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|11
1739443800000|2025-02-13 10:50:00|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2618.3|2612.3|15
1739444100000|2025-02-13 10:55:00|2619|2613|2618.5|2612.5|2619.3|2613.3|2617.5|2611.5|19
1739444400000|2025-02-13 11:00:00|2618.8|2612.8|2620|2614|2620.8|2614.8|2618.3|2612.3|32
1739444700000|2025-02-13 11:05:00|2619.8|2613.8|2622.3|2616.3|2622.5|2616.5|2619.8|2613.8|24
1739445000000|2025-02-13 11:10:00|2622|2616|2623.3|2617.3|2623.8|2617.8|2621.8|2615.8|28
1739445300000|2025-02-13 11:15:00|2623|2617|2623|2617|2623.5|2617.5|2621.5|2615.5|18
1739445600000|2025-02-13 11:20:00|2623.3|2617.3|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|7
1739445900000|2025-02-13 11:25:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|20
1739446200000|2025-02-13 11:30:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|14
1739446500000|2025-02-13 11:35:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|6
1739446800000|2025-02-13 11:40:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|6
1739447100000|2025-02-13 11:45:00|2621.5|2615.5|2619.5|2613.5|2621.8|2615.8|2617.8|2611.8|90
1739447400000|2025-02-13 11:50:00|2619.3|2613.3|2618|2612|2620|2614|2617.3|2611.3|59
1739447700000|2025-02-13 11:55:00|2617.8|2611.8|2618.3|2612.3|2619|2613|2617.5|2611.5|21
1739448000000|2025-02-13 12:00:00|2618|2612|2615.8|2609.8|2618.3|2612.3|2615|2609|31
1739448300000|2025-02-13 12:05:00|2615.5|2609.5|2613|2607|2615.8|2609.8|2612.3|2606.3|48
1739448600000|2025-02-13 12:10:00|2613.3|2607.3|2613.5|2607.5|2614.8|2608.8|2613.3|2607.3|29
1739448900000|2025-02-13 12:15:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2613.3|2607.3|9
1739449200000|2025-02-13 12:20:00|2613.5|2607.5|2612.5|2606.5|2613.8|2607.8|2611.5|2605.5|12
1739449500000|2025-02-13 12:25:00|2612.3|2606.3|2612.8|2606.8|2614|2608|2612.3|2606.3|30
1739449800000|2025-02-13 12:30:00|2613|2607|2614.3|2608.3|2614.3|2608.3|2613|2607|24
1739450100000|2025-02-13 12:35:00|2614.5|2608.5|2614.3|2608.3|2615.5|2609.5|2613.8|2607.8|39
1739450400000|2025-02-13 12:40:00|2614.5|2608.5|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|18
1739450700000|2025-02-13 12:45:00|2614|2608|2614.3|2608.3|2614.8|2608.8|2613.8|2607.8|14
1739451000000|2025-02-13 12:50:00|2614|2608|2614.8|2608.8|2615.5|2609.5|2614|2608|29
1739451300000|2025-02-13 12:55:00|2614.5|2608.5|2613.8|2607.8|2615|2609|2612|2606|82
1739451600000|2025-02-13 13:00:00|2614|2608|2611.3|2605.3|2614.5|2608.5|2610.8|2604.8|97
1739451900000|2025-02-13 13:05:00|2611|2605|2610.8|2604.8|2611.3|2605.3|2609|2603|102
1739452200000|2025-02-13 13:10:00|2610.5|2604.5|2606.8|2600.8|2610.8|2604.8|2606.3|2600.3|62
1739452500000|2025-02-13 13:15:00|2606.5|2600.5|2606.8|2600.8|2607.8|2601.8|2606.3|2600.3|58
1739452800000|2025-02-13 13:20:00|2606.5|2600.5|2606.8|2600.8|2607.3|2601.3|2606|2600|44
1739453100000|2025-02-13 13:25:00|2606.5|2600.5|2605.3|2599.3|2607.3|2601.3|2604.5|2598.5|35
1739453400000|2025-02-13 13:30:00|2605.5|2599.5|2605.5|2599.5|2611.3|2605.3|2604.3|2598.3|140
1739453700000|2025-02-13 13:35:00|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2604.5|2598.5|51
1739454000000|2025-02-13 13:40:00|2605.3|2599.3|2607.3|2601.3|2609.3|2603.3|2605.3|2599.3|60
1739454300000|2025-02-13 13:45:00|2607|2601|2605.5|2599.5|2607.3|2601.3|2604.5|2598.5|47
1739454600000|2025-02-13 13:50:00|2605.3|2599.3|2604.5|2598.5|2605.5|2599.5|2604.3|2598.3|39
1739454900000|2025-02-13 13:55:00|2604.8|2598.8|2606|2600|2607|2601|2604.5|2598.5|71
1739455200000|2025-02-13 14:00:00|2605.8|2599.8|2598.3|2592.3|2605.8|2599.8|2598|2592|82
1739455500000|2025-02-13 14:05:00|2598.5|2592.5|2600.3|2594.3|2600.3|2594.3|2598.3|2592.3|52
1739455800000|2025-02-13 14:10:00|2600|2594|2599|2593|2600.8|2594.8|2598.5|2592.5|115
1739456100000|2025-02-13 14:15:00|2598.8|2592.8|2600.8|2594.8|2602|2596|2598.8|2592.8|149
1739456400000|2025-02-13 14:20:00|2601|2595|2599.3|2593.3|2601.3|2595.3|2598.5|2592.5|67
1739456700000|2025-02-13 14:25:00|2599|2593|2594.5|2588.5|2599.5|2593.5|2594.3|2588.3|95
1739457000000|2025-02-13 14:30:00|2594.3|2588.3|2595.3|2589.3|2596.3|2590.3|2594|2588|58
1739457300000|2025-02-13 14:35:00|2595|2589|2596.5|2590.5|2597.5|2591.5|2594.8|2588.8|77
1739457600000|2025-02-13 14:40:00|2596.3|2590.3|2595.8|2589.8|2596.8|2590.8|2595.5|2589.5|42
1739457900000|2025-02-13 14:45:00|2595.5|2589.5|2594.3|2588.3|2596.5|2590.5|2594.3|2588.3|38
1739458200000|2025-02-13 14:50:00|2594|2588|2592.3|2586.3|2595.5|2589.5|2591.8|2585.8|86
1739458500000|2025-02-13 14:55:00|2592.5|2586.5|2589.3|2583.3|2592.5|2586.5|2588.5|2582.5|107
1739458800000|2025-02-13 15:00:00|2589|2583|2588.3|2582.3|2591.8|2585.8|2588.3|2582.3|152
1739459100000|2025-02-13 15:05:00|2588.5|2582.5|2589.3|2583.3|2590.8|2584.8|2586.8|2580.8|66
1739459400000|2025-02-13 15:10:00|2589.5|2583.5|2593.8|2587.8|2593.8|2587.8|2589.5|2583.5|143
1739459700000|2025-02-13 15:15:00|2593.5|2587.5|2594.5|2588.5|2595.3|2589.3|2593.3|2587.3|49
1739460000000|2025-02-13 15:20:00|2594.3|2588.3|2592.8|2586.8|2595|2589|2591.3|2585.3|87
1739460300000|2025-02-13 15:25:00|2592.5|2586.5|2595.3|2589.3|2595.5|2589.5|2592.3|2586.3|87
1739460600000|2025-02-13 15:30:00|2595.5|2589.5|2598.5|2592.5|2599.3|2593.3|2593.8|2587.8|69
1739460900000|2025-02-13 15:35:00|2598.8|2592.8|2599.8|2593.8|2600.5|2594.5|2596.3|2590.3|67
1739461200000|2025-02-13 15:40:00|2599.5|2593.5|2596.5|2590.5|2599.5|2593.5|2596.3|2590.3|67
1739461500000|2025-02-13 15:45:00|2596.3|2590.3|2599.8|2593.8|2600|2594|2596.3|2590.3|55
1739461800000|2025-02-13 15:50:00|2599.5|2593.5|2599.3|2593.3|2600|2594|2598.3|2592.3|28
1739462100000|2025-02-13 15:55:00|2599.5|2593.5|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|18
1739462400000|2025-02-13 16:00:00|2599.5|2593.5|2604.8|2598.8|2605|2599|2599.5|2593.5|52
1739462700000|2025-02-13 16:05:00|2604.5|2598.5|2602|2596|2604.5|2598.5|2600.8|2594.8|45
1739463000000|2025-02-13 16:10:00|2602.3|2596.3|2601.5|2595.5|2602.3|2596.3|2600.3|2594.3|49
1739463300000|2025-02-13 16:15:00|2601.3|2595.3|2600.5|2594.5|2602.8|2596.8|2600.3|2594.3|44
1739463600000|2025-02-13 16:20:00|2600.8|2594.8|2603|2597|2604|2598|2599.8|2593.8|48
1739463900000|2025-02-13 16:25:00|2603.3|2597.3|2607.8|2601.8|2609.5|2603.5|2601.8|2595.8|107
1739464200000|2025-02-13 16:30:00|2608|2602|2608.5|2602.5|2609.8|2603.8|2607.8|2601.8|40
1739464500000|2025-02-13 16:35:00|2608.3|2602.3|2604.5|2598.5|2608.3|2602.3|2604.3|2598.3|41
1739464800000|2025-02-13 16:40:00|2604.3|2598.3|2605.5|2599.5|2605.5|2599.5|2604.3|2598.3|12
1739465100000|2025-02-13 16:45:00|2605.3|2599.3|2606.3|2600.3|2606.5|2600.5|2605|2599|15
1739465400000|2025-02-13 16:50:00|2606|2600|2605.8|2599.8|2606|2600|2605|2599|16
1739465700000|2025-02-13 16:55:00|2605.5|2599.5|2608.5|2602.5|2608.5|2602.5|2604.3|2598.3|27
1739466000000|2025-02-13 17:00:00|2608.3|2602.3|2607|2601|2608.3|2602.3|2605.8|2599.8|15
1739466300000|2025-02-13 17:05:00|2606.8|2600.8|2609.3|2603.3|2609.3|2603.3|2606.8|2600.8|13
1739466600000|2025-02-13 17:10:00|2609.5|2603.5|2609.3|2603.3|2609.8|2603.8|2609|2603|11
1739466900000|2025-02-13 17:15:00|2609.5|2603.5|2608.8|2602.8|2609.8|2603.8|2608.8|2602.8|5
1739467200000|2025-02-13 17:20:00|2608.5|2602.5|2610.3|2604.3|2610.3|2604.3|2608.3|2602.3|12
1739467500000|2025-02-13 17:25:00|2610|2604|2611.3|2605.3|2611.3|2605.3|2609.5|2603.5|14
1739467800000|2025-02-13 17:30:00|2611|2605|2611|2605|2611.3|2605.3|2610.8|2604.8|5
1739468100000|2025-02-13 17:35:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|9
1739468400000|2025-02-13 17:40:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2610.8|2604.8|4
1739468700000|2025-02-13 17:45:00|2610.8|2604.8|2609.8|2603.8|2611|2605|2609.5|2603.5|12
1739469000000|2025-02-13 17:50:00|2610.3|2604.3|2610.3|2604.3|2610.8|2604.8|2609.8|2603.8|8
1739469300000|2025-02-13 17:55:00|2610.1|2604.1|2610.1|2604.1|2611.1|2605.1|2609.9|2603.9|16
1739469600000|2025-02-13 18:00:00|2609.9|2603.9|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|7
1739469900000|2025-02-13 18:05:00|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|5
1739470200000|2025-02-13 18:10:00|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|10
1739470500000|2025-02-13 18:15:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2609.6|2603.6|18
1739470800000|2025-02-13 18:20:00|2609.9|2603.9|2609.9|2603.9|2610.9|2604.9|2609.6|2603.6|18
1739471100000|2025-02-13 18:25:00|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1739471400000|2025-02-13 18:30:00|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1739471700000|2025-02-13 18:35:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|4
1739472000000|2025-02-13 18:40:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2608.6|2602.6|58
1739472300000|2025-02-13 18:45:00|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.4|2604.4|19
1739472600000|2025-02-13 18:50:00|2610.6|2604.6|2606.6|2600.6|2610.9|2604.9|2606.1|2600.1|61
1739472900000|2025-02-13 18:55:00|2611|2596|2613.5|2598.5|2613.5|2598.5|2610.5|2595.3|12
1739494800000|2025-02-14 01:00:00|2616.8|2610.8|2616|2610|2617.3|2611.3|2614.8|2608.8|45
1739495100000|2025-02-14 01:05:00|2616.3|2610.3|2615.5|2609.5|2617|2611|2614.5|2608.5|59
1739495400000|2025-02-14 01:10:00|2615.8|2609.8|2616.5|2610.5|2617.8|2611.8|2615.8|2609.8|39
1739495700000|2025-02-14 01:15:00|2616.8|2610.8|2618.3|2612.3|2618.8|2612.8|2616.3|2610.3|37
1739496000000|2025-02-14 01:20:00|2618.8|2612.8|2618|2612|2619.8|2613.8|2616.5|2610.5|35
1739496300000|2025-02-14 01:25:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2615.8|2609.8|60
1739496600000|2025-02-14 01:30:00|2617.8|2611.8|2617.8|2611.8|2619.3|2613.3|2616.8|2610.8|84
1739496900000|2025-02-14 01:35:00|2617.5|2611.5|2618.8|2612.8|2618.8|2612.8|2614.8|2608.8|66
1739497200000|2025-02-14 01:40:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2616.8|2610.8|38
1739497500000|2025-02-14 01:45:00|2618.5|2612.5|2621.8|2615.8|2622|2616|2618|2612|60
1739497800000|2025-02-14 01:50:00|2622|2616|2621.3|2615.3|2622.5|2616.5|2620.5|2614.5|86
1739498100000|2025-02-14 01:55:00|2621.5|2615.5|2620.8|2614.8|2622.8|2616.8|2620|2614|38
1739498400000|2025-02-14 02:00:00|2621|2615|2617.8|2611.8|2621|2615|2617.5|2611.5|46
1739498700000|2025-02-14 02:05:00|2618|2612|2619.3|2613.3|2619.8|2613.8|2617.3|2611.3|37
1739499000000|2025-02-14 02:10:00|2619|2613|2619.8|2613.8|2619.8|2613.8|2618|2612|27
1739499300000|2025-02-14 02:15:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2618|2612|38
1739499600000|2025-02-14 02:20:00|2620.8|2614.8|2622.3|2616.3|2622.5|2616.5|2620.8|2614.8|21
1739499900000|2025-02-14 02:25:00|2622|2616|2620.8|2614.8|2622|2616|2620.3|2614.3|10
1739500200000|2025-02-14 02:30:00|2621|2615|2620.3|2614.3|2622|2616|2619.8|2613.8|33
1739500500000|2025-02-14 02:35:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2618.3|2612.3|21
1739500800000|2025-02-14 02:40:00|2619.5|2613.5|2619.3|2613.3|2620.8|2614.8|2619|2613|39
1739501100000|2025-02-14 02:45:00|2619.5|2613.5|2622.8|2616.8|2622.8|2616.8|2618.5|2612.5|52
1739501400000|2025-02-14 02:50:00|2623|2617|2624|2618|2625.8|2619.8|2622.8|2616.8|59
1739501700000|2025-02-14 02:55:00|2623.8|2617.8|2625.8|2619.8|2626|2620|2623.8|2617.8|44
1739502000000|2025-02-14 03:00:00|2626|2620|2627.5|2621.5|2627.5|2621.5|2625.8|2619.8|23
1739502300000|2025-02-14 03:05:00|2627.8|2621.8|2626.3|2620.3|2627.8|2621.8|2625.8|2619.8|33
1739502600000|2025-02-14 03:10:00|2626.5|2620.5|2627.5|2621.5|2629.5|2623.5|2626.3|2620.3|39
1739502900000|2025-02-14 03:15:00|2627.8|2621.8|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|44
1739503200000|2025-02-14 03:20:00|2627|2621|2626|2620|2627|2621|2625.8|2619.8|26
1739503500000|2025-02-14 03:25:00|2625.8|2619.8|2624.8|2615.8|2626.5|2620.5|2623.8|2615.5|29
1739503800000|2025-02-14 03:30:00|2624.5|2615.5|2622|2616|2624.8|2617.8|2622|2614.5|27
1739504100000|2025-02-14 03:35:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.5|2615.5|25
1739504400000|2025-02-14 03:40:00|2623|2617|2622|2616|2623.5|2617.5|2622|2616|14
1739504700000|2025-02-14 03:45:00|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|10
1739505000000|2025-02-14 03:50:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|9
1739505300000|2025-02-14 03:55:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|8
1739505600000|2025-02-14 04:00:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|5
1739505900000|2025-02-14 04:05:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622|2616|10
1739506200000|2025-02-14 04:10:00|2622.5|2616.5|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|4
1739506500000|2025-02-14 04:15:00|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|5
1739506800000|2025-02-14 04:20:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|4
1739507100000|2025-02-14 04:25:00|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|6
1739507400000|2025-02-14 04:30:00|2620|2614|2619.5|2613.5|2620|2614|2618.5|2612.5|20
1739507700000|2025-02-14 04:35:00|2619.8|2613.8|2622.3|2616.3|2622.3|2616.3|2619.8|2613.8|14
1739508000000|2025-02-14 04:40:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|7
1739508300000|2025-02-14 04:45:00|2622.8|2616.8|2622.5|2616.5|2623|2617|2621.8|2615.8|16
1739508600000|2025-02-14 04:50:00|2622.3|2616.3|2622.8|2616.8|2623|2617|2622.3|2616.3|11
1739508900000|2025-02-14 04:55:00|2623|2617|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|11
1739509200000|2025-02-14 05:00:00|2623|2617|2622.3|2616.3|2623.3|2617.3|2622|2616|14
1739509500000|2025-02-14 05:05:00|2622.5|2616.5|2622.8|2616.8|2624|2618|2622.3|2616.3|17
1739509800000|2025-02-14 05:10:00|2623|2617|2623|2617|2623.5|2617.5|2622.8|2616.8|12
1739510100000|2025-02-14 05:15:00|2622.8|2616.8|2622.5|2616.5|2623|2617|2621.5|2615.5|17
1739510400000|2025-02-14 05:20:00|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|6
1739510700000|2025-02-14 05:25:00|2622.3|2616.3|2624|2615|2624.3|2616.8|2622.3|2614.8|8
1739511000000|2025-02-14 05:30:00|2623.8|2614.8|2624.3|2618.3|2626.3|2619|2623.8|2614.8|44
1739511300000|2025-02-14 05:35:00|2624.5|2618.5|2620.5|2614.5|2624.5|2618.5|2620.3|2614.3|52
1739511600000|2025-02-14 05:40:00|2620.8|2614.8|2620.3|2614.3|2621|2615|2619.8|2613.8|42
1739511900000|2025-02-14 05:45:00|2620.5|2614.5|2619.8|2613.8|2621.5|2615.5|2619|2613|46
1739512200000|2025-02-14 05:50:00|2620|2614|2621.5|2615.5|2622.3|2616.3|2620|2614|27
1739512500000|2025-02-14 05:55:00|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.5|2615.5|20
1739512800000|2025-02-14 06:00:00|2622.3|2616.3|2621.8|2615.8|2622.8|2616.8|2621|2615|55
1739513100000|2025-02-14 06:05:00|2622|2616|2622|2616|2622.3|2616.3|2619.3|2613.3|51
1739513400000|2025-02-14 06:10:00|2622.3|2616.3|2625.8|2619.8|2626|2620|2622.3|2616.3|43
1739513700000|2025-02-14 06:15:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624|2618|44
1739514000000|2025-02-14 06:20:00|2625|2619|2624|2618|2626.5|2620.5|2624|2618|39
1739514300000|2025-02-14 06:25:00|2624.3|2618.3|2621.3|2615.3|2624.5|2618.5|2620.3|2614.3|48
1739514600000|2025-02-14 06:30:00|2621.5|2615.5|2622.8|2616.8|2623.5|2617.5|2620.8|2614.8|37
1739514900000|2025-02-14 06:35:00|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622.3|2616.3|9
1739515200000|2025-02-14 06:40:00|2623.8|2617.8|2625.5|2619.5|2625.8|2619.8|2623.8|2617.8|27
1739515500000|2025-02-14 06:45:00|2625.8|2619.8|2624.8|2618.8|2626|2620|2624.5|2618.5|185
1739515800000|2025-02-14 06:50:00|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623|2617|41
1739516100000|2025-02-14 06:55:00|2623.8|2617.8|2625.3|2616.3|2625.5|2618.3|2623.3|2615.8|30
1739516400000|2025-02-14 07:00:00|2625.8|2616.8|2625.5|2619.5|2625.8|2619.5|2623.3|2616.8|33
1739516700000|2025-02-14 07:05:00|2625.3|2619.3|2625.8|2619.8|2626|2620|2624.5|2618.5|21
1739517000000|2025-02-14 07:10:00|2626|2620|2626|2620|2626.8|2620.8|2626|2620|28
1739517300000|2025-02-14 07:15:00|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|9
1739517600000|2025-02-14 07:20:00|2626.5|2620.5|2627|2621|2627.5|2621.5|2626.3|2620.3|14
1739517900000|2025-02-14 07:25:00|2626.8|2620.8|2627.8|2621.8|2628.5|2622.5|2626.8|2620.8|25
1739518200000|2025-02-14 07:30:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627|2621|21
1739518500000|2025-02-14 07:35:00|2627.5|2621.5|2629.8|2623.8|2629.8|2623.8|2624.8|2618.8|35
1739518800000|2025-02-14 07:40:00|2629.3|2623.3|2627|2621|2629.3|2623.3|2627|2621|16
1739519100000|2025-02-14 07:45:00|2627.3|2621.3|2627.8|2621.8|2628|2622|2625.8|2619.8|32
1739519400000|2025-02-14 07:50:00|2627.5|2621.5|2628.8|2622.8|2629.3|2623.3|2627.3|2621.3|21
1739519700000|2025-02-14 07:55:00|2629|2623|2629.3|2623.3|2629.5|2623.5|2628.8|2622.8|8
1739520000000|2025-02-14 08:00:00|2629.5|2623.5|2633.8|2627.8|2634.3|2628.3|2629.3|2623.3|77
1739520300000|2025-02-14 08:05:00|2633.3|2627.3|2632.3|2626.3|2634.8|2628.8|2629.8|2623.8|67
1739520600000|2025-02-14 08:10:00|2632.5|2626.5|2632.3|2626.3|2632.8|2626.8|2632|2626|27
1739520900000|2025-02-14 08:15:00|2632.5|2626.5|2631.3|2625.3|2632.8|2626.8|2631.3|2625.3|31
1739521200000|2025-02-14 08:20:00|2631.5|2625.5|2630.8|2624.8|2631.8|2625.8|2630.3|2624.3|31
1739521500000|2025-02-14 08:25:00|2631|2625|2632.5|2626.5|2632.8|2626.8|2631|2625|17
1739521800000|2025-02-14 08:30:00|2632.8|2626.8|2631.3|2625.3|2634|2628|2630.8|2624.8|49
1739522100000|2025-02-14 08:35:00|2631.5|2625.5|2631.8|2625.8|2632.8|2626.8|2631.3|2625.3|40
1739522400000|2025-02-14 08:40:00|2632|2626|2631.3|2625.3|2632.8|2626.8|2630.8|2624.8|25
1739522700000|2025-02-14 08:45:00|2631.5|2625.5|2633.3|2627.3|2633.5|2627.5|2631.5|2625.5|18
1739523000000|2025-02-14 08:50:00|2633.5|2627.5|2633.8|2627.8|2634.3|2628.3|2633.5|2627.5|5
1739523300000|2025-02-14 08:55:00|2634|2628|2635.3|2629.3|2635.3|2629.3|2633.3|2627.3|16
1739523600000|2025-02-14 09:00:00|2635|2629|2633.8|2627.8|2635|2629|2633.3|2627.3|60
1739523900000|2025-02-14 09:05:00|2634|2628|2635.5|2629.5|2636.8|2630.8|2634|2628|45
1739524200000|2025-02-14 09:10:00|2635.8|2629.8|2635.5|2629.5|2636.8|2630.8|2635.3|2629.3|17
1739524500000|2025-02-14 09:15:00|2635.8|2629.8|2635.8|2629.8|2636|2630|2634.8|2628.8|31
1739524800000|2025-02-14 09:20:00|2636|2630|2636.3|2630.3|2637|2631|2636|2630|11
1739525100000|2025-02-14 09:25:00|2636.5|2630.5|2641|2635|2641.5|2635.5|2636.3|2630.3|46
1739525400000|2025-02-14 09:30:00|2641.3|2635.3|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|26
1739525700000|2025-02-14 09:35:00|2640.5|2634.5|2637.3|2631.3|2640.8|2634.8|2637.3|2631.3|32
1739526000000|2025-02-14 09:40:00|2637.5|2631.5|2637|2631|2638.5|2632.5|2636.5|2630.5|40
1739526300000|2025-02-14 09:45:00|2636.8|2630.8|2639.3|2633.3|2639.5|2633.5|2636.8|2630.8|20
1739526600000|2025-02-14 09:50:00|2639|2633|2640.3|2634.3|2640.3|2634.3|2638.5|2632.5|20
1739526900000|2025-02-14 09:55:00|2640.5|2634.5|2639.3|2633.3|2641.3|2635.3|2639.3|2633.3|16
1739527200000|2025-02-14 10:00:00|2638.8|2632.8|2638.8|2632.8|2639.5|2633.5|2638|2632|16
1739527500000|2025-02-14 10:05:00|2639|2633|2640.3|2634.3|2641.8|2635.8|2639|2633|32
1739527800000|2025-02-14 10:10:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|18
1739528100000|2025-02-14 10:15:00|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|8
1739528400000|2025-02-14 10:20:00|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.3|2635.3|17
1739528700000|2025-02-14 10:25:00|2642|2636|2642.3|2636.3|2644.5|2638.5|2641.8|2635.8|46
1739529000000|2025-02-14 10:30:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2640.8|2634.8|31
1739529300000|2025-02-14 10:35:00|2641.3|2635.3|2640.3|2634.3|2641.5|2635.5|2639.5|2633.5|32
1739529600000|2025-02-14 10:40:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|10
1739529900000|2025-02-14 10:45:00|2639.8|2633.8|2637.8|2631.8|2639.8|2633.8|2636.8|2630.8|21
1739530200000|2025-02-14 10:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.3|2631.3|10
1739530500000|2025-02-14 10:55:00|2638|2632|2640.8|2634.8|2641.3|2635.3|2637.8|2631.8|33
1739530800000|2025-02-14 11:00:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|15
1739531100000|2025-02-14 11:05:00|2640|2634|2639.8|2633.8|2640.8|2634.8|2639.5|2633.5|22
1739531400000|2025-02-14 11:10:00|2640|2634|2641.8|2635.8|2642.3|2636.3|2639.8|2633.8|36
1739531700000|2025-02-14 11:15:00|2642|2636|2642.8|2636.8|2643.8|2637.8|2642|2636|22
1739532000000|2025-02-14 11:20:00|2643|2637|2641.3|2635.3|2643.3|2637.3|2641.3|2635.3|26
1739532300000|2025-02-14 11:25:00|2641.5|2635.5|2640|2634|2641.8|2635.8|2640|2634|24
1739532600000|2025-02-14 11:30:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2638.3|2632.3|26
1739532900000|2025-02-14 11:35:00|2639.5|2633.5|2639|2633|2639.8|2633.8|2638.8|2632.8|16
1739533200000|2025-02-14 11:40:00|2638.8|2632.8|2642.8|2636.8|2642.8|2636.8|2638.8|2632.8|26
1739533500000|2025-02-14 11:45:00|2642.5|2636.5|2643.8|2637.8|2644.3|2638.3|2641.8|2635.8|23
1739533800000|2025-02-14 11:50:00|2643.5|2637.5|2642.8|2636.8|2643.5|2637.5|2642.3|2636.3|20
1739534100000|2025-02-14 11:55:00|2642.5|2636.5|2643.5|2637.5|2644|2638|2642.3|2636.3|15
1739534400000|2025-02-14 12:00:00|2643.3|2637.3|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|7
1739534700000|2025-02-14 12:05:00|2644|2638|2643.3|2637.3|2644|2638|2642.8|2636.8|18
1739535000000|2025-02-14 12:10:00|2642.8|2636.8|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|10
1739535300000|2025-02-14 12:15:00|2643.8|2637.8|2646.8|2640.8|2647.5|2641.5|2643.8|2637.8|36
1739535600000|2025-02-14 12:20:00|2646.5|2640.5|2649|2643|2649.8|2643.8|2646.3|2640.3|32
1739535900000|2025-02-14 12:25:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2646.3|2640.3|48
1739536200000|2025-02-14 12:30:00|2649|2643|2651.5|2645.5|2651.8|2645.8|2648.5|2642.5|81
1739536500000|2025-02-14 12:35:00|2651.8|2645.8|2649.8|2643.8|2651.8|2645.8|2648.3|2642.3|89
1739536800000|2025-02-14 12:40:00|2649.5|2643.5|2651.8|2645.8|2652|2646|2649.5|2643.5|30
1739537100000|2025-02-14 12:45:00|2652|2646|2647.8|2641.8|2652|2646|2647.3|2641.3|40
1739537400000|2025-02-14 12:50:00|2647.5|2641.5|2648.5|2642.5|2649|2643|2647|2641|26
1739537700000|2025-02-14 12:55:00|2648.3|2642.3|2648.5|2642.5|2650.3|2644.3|2647|2641|62
1739538000000|2025-02-14 13:00:00|2648.3|2642.3|2646.8|2640.8|2652|2646|2645.5|2639.5|191
1739538300000|2025-02-14 13:05:00|2646.5|2640.5|2645.8|2639.8|2647.8|2641.8|2645.3|2639.3|117
1739538600000|2025-02-14 13:10:00|2645.5|2639.5|2646.3|2640.3|2647.5|2641.5|2645.5|2639.5|133
1739538900000|2025-02-14 13:15:00|2646.5|2640.5|2648.5|2642.5|2649.3|2643.3|2646.3|2640.3|104
1739539200000|2025-02-14 13:20:00|2648.3|2642.3|2650|2644|2650|2644|2646.8|2640.8|75
1739539500000|2025-02-14 13:25:00|2649.8|2643.8|2650.3|2644.3|2650.8|2644.8|2649.8|2643.8|29
1739539800000|2025-02-14 13:30:00|2650.5|2644.5|2650.5|2644.5|2652.3|2646.3|2650.3|2644.3|43
1739540100000|2025-02-14 13:35:00|2650.8|2644.8|2648.5|2642.5|2651.5|2645.5|2648.5|2642.5|113
1739540400000|2025-02-14 13:40:00|2648.8|2642.8|2648.3|2642.3|2650.3|2644.3|2647.8|2641.8|98
1739540700000|2025-02-14 13:45:00|2648.5|2642.5|2646.8|2640.8|2649.5|2643.5|2644.8|2638.8|56
1739541000000|2025-02-14 13:50:00|2647|2641|2648.5|2642.5|2648.8|2642.8|2646|2640|61
1739541300000|2025-02-14 13:55:00|2648.8|2642.8|2646|2640|2650.8|2644.8|2646|2640|81
1739541600000|2025-02-14 14:00:00|2646.3|2640.3|2642|2636|2646.8|2640.8|2640.5|2634.5|160
1739541900000|2025-02-14 14:05:00|2641.8|2635.8|2643|2637|2645|2639|2641.5|2635.5|94
1739542200000|2025-02-14 14:10:00|2643.3|2637.3|2642.8|2636.8|2644.5|2638.5|2642.3|2636.3|90
1739542500000|2025-02-14 14:15:00|2642.3|2636.3|2644|2638|2644|2638|2640.3|2634.3|90
1739542800000|2025-02-14 14:20:00|2643.8|2637.8|2646|2640|2646.5|2640.5|2643.3|2637.3|109
1739543100000|2025-02-14 14:25:00|2645.8|2639.8|2645.8|2639.8|2646.8|2640.8|2644.3|2638.3|63
1739543400000|2025-02-14 14:30:00|2645.5|2639.5|2641.5|2635.5|2647.3|2641.3|2640.5|2634.5|86
1739543700000|2025-02-14 14:35:00|2641.8|2635.8|2642.3|2636.3|2643.8|2637.8|2641.3|2635.3|77
1739544000000|2025-02-14 14:40:00|2642|2636|2646.8|2640.8|2646.8|2640.8|2641.5|2635.5|67
1739544300000|2025-02-14 14:45:00|2647|2641|2647|2641|2647.3|2641.3|2644.8|2638.8|68
1739544600000|2025-02-14 14:50:00|2647.3|2641.3|2650.3|2644.3|2650.3|2644.3|2647.3|2641.3|61
1739544900000|2025-02-14 14:55:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2649|2643|71
1739545200000|2025-02-14 15:00:00|2650|2644|2649|2643|2650.5|2644.5|2647.8|2641.8|86
1739545500000|2025-02-14 15:05:00|2649.3|2643.3|2651.3|2645.3|2652|2646|2647.3|2641.3|109
1739545800000|2025-02-14 15:10:00|2651|2645|2647.8|2641.8|2651|2645|2646.8|2640.8|102
1739546100000|2025-02-14 15:15:00|2648|2642|2645.5|2639.5|2649|2643|2644.8|2638.8|66
1739546400000|2025-02-14 15:20:00|2645.8|2639.8|2645.5|2639.5|2647.5|2641.5|2644.8|2638.8|87
1739546700000|2025-02-14 15:25:00|2645.3|2639.3|2638.5|2632.5|2646|2640|2638.3|2632.3|165
1739547000000|2025-02-14 15:30:00|2638.3|2632.3|2638.5|2632.5|2640.3|2634.3|2637|2631|135
1739547300000|2025-02-14 15:35:00|2638.3|2632.3|2641.5|2635.5|2641.8|2635.8|2638.3|2632.3|105
1739547600000|2025-02-14 15:40:00|2641.8|2635.8|2643.5|2637.5|2644.5|2638.5|2640.8|2634.8|83
1739547900000|2025-02-14 15:45:00|2643.8|2637.8|2645.8|2639.8|2647|2641|2643.8|2637.8|87
1739548200000|2025-02-14 15:50:00|2645.5|2639.5|2644.8|2638.8|2647|2641|2644.5|2638.5|52
1739548500000|2025-02-14 15:55:00|2645|2639|2644.3|2638.3|2645.3|2639.3|2643.5|2637.5|46
1739548800000|2025-02-14 16:00:00|2644|2638|2638.8|2632.8|2644|2638|2638.3|2632.3|83
1739549100000|2025-02-14 16:05:00|2639|2633|2641.5|2635.5|2643.8|2637.8|2638.8|2632.8|72
1739549400000|2025-02-14 16:10:00|2641.8|2635.8|2640.3|2634.3|2642.3|2636.3|2639.5|2633.5|48
1739549700000|2025-02-14 16:15:00|2640.8|2634.8|2639.8|2633.8|2642.3|2636.3|2639.5|2633.5|57
1739550000000|2025-02-14 16:20:00|2640|2634|2640.3|2634.3|2642|2636|2639.5|2633.5|54
1739550300000|2025-02-14 16:25:00|2640.5|2634.5|2640.3|2634.3|2642.3|2636.3|2638.8|2632.8|106
1739550600000|2025-02-14 16:30:00|2640|2634|2641|2635|2642.3|2636.3|2639.5|2633.5|49
1739550900000|2025-02-14 16:35:00|2640.8|2634.8|2637.5|2631.5|2641|2635|2635.8|2629.8|75
1739551200000|2025-02-14 16:40:00|2637.8|2631.8|2640.8|2634.8|2641.8|2635.8|2637.3|2631.3|44
1739551500000|2025-02-14 16:45:00|2641|2635|2639.8|2633.8|2641.3|2635.3|2639.5|2633.5|33
1739551800000|2025-02-14 16:50:00|2639.5|2633.5|2642|2636|2642.3|2636.3|2639.5|2633.5|49
1739552100000|2025-02-14 16:55:00|2641.8|2635.8|2642.5|2636.5|2643.8|2637.8|2641.8|2635.8|30
1739552400000|2025-02-14 17:00:00|2642.3|2636.3|2640.8|2634.8|2642.5|2636.5|2640.8|2634.8|17
1739552700000|2025-02-14 17:05:00|2640.5|2634.5|2641|2635|2641.3|2635.3|2639.8|2633.8|32
1739553000000|2025-02-14 17:10:00|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|35
1739553300000|2025-02-14 17:15:00|2641|2635|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|24
1739553600000|2025-02-14 17:20:00|2641|2635|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|20
1739553900000|2025-02-14 17:25:00|2641|2635|2640|2634|2641|2635|2638.3|2632.3|25
1739554200000|2025-02-14 17:30:00|2640.3|2634.3|2641|2635|2641.3|2635.3|2640|2634|11
1739554500000|2025-02-14 17:35:00|2641.3|2635.3|2640|2634|2641.5|2635.5|2640|2634|12
1739554800000|2025-02-14 17:40:00|2640.3|2634.3|2640.5|2634.5|2641|2635|2640.3|2634.3|16
1739555100000|2025-02-14 17:45:00|2640.3|2634.3|2641.3|2635.3|2641.3|2635.3|2640|2634|17
1739555400000|2025-02-14 17:50:00|2641|2635|2640|2634|2641|2635|2640|2634|13
1739555700000|2025-02-14 17:55:00|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.1|2633.1|13
1739556000000|2025-02-14 18:00:00|2639.4|2633.4|2639.6|2633.6|2640.4|2634.4|2639.1|2633.1|10
1739556300000|2025-02-14 18:05:00|2640.1|2634.1|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|5
1739556600000|2025-02-14 18:10:00|2639.9|2633.9|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|5
1739556900000|2025-02-14 18:15:00|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.1|2633.1|7
1739557200000|2025-02-14 18:20:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|16
1739557500000|2025-02-14 18:25:00|2639.9|2633.9|2639.1|2633.1|2639.9|2633.9|2638.4|2632.4|11
1739557800000|2025-02-14 18:30:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|12
1739558100000|2025-02-14 18:35:00|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.4|2633.4|5
1739558400000|2025-02-14 18:40:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|4
1739558700000|2025-02-14 18:45:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1739559000000|2025-02-14 18:50:00|2639.9|2633.9|2640.4|2634.4|2640.6|2634.6|2639.9|2633.9|21
1739559300000|2025-02-14 18:55:00|2640.6|2634.6|2644|2629|2644.8|2634.6|2640.4|2629|6
1739754000000|2025-02-17 01:00:00|2631|2625|2634.3|2628.3|2634.8|2628.8|2628.8|2622.8|134
1739754300000|2025-02-17 01:05:00|2634.5|2628.5|2634.3|2628.3|2635.5|2629.5|2632.8|2626.8|103
1739754600000|2025-02-17 01:10:00|2634.5|2628.5|2635|2629|2635.8|2629.8|2634|2628|100
1739754900000|2025-02-17 01:15:00|2635.3|2629.3|2635.5|2629.5|2635.8|2629.8|2634.5|2628.5|74
1739755200000|2025-02-17 01:20:00|2635.3|2629.3|2636.8|2630.8|2641|2635|2635|2629|83
1739755500000|2025-02-17 01:25:00|2637|2631|2638.3|2632.3|2639.8|2633.8|2635.5|2629.5|90
1739755800000|2025-02-17 01:30:00|2638|2632|2642|2636|2642.5|2636.5|2638|2632|84
1739756100000|2025-02-17 01:35:00|2641.8|2635.8|2641.8|2635.8|2642.5|2636.5|2641|2635|37
1739756400000|2025-02-17 01:40:00|2642|2636|2639.5|2633.5|2642|2636|2639.5|2633.5|54
1739756700000|2025-02-17 01:45:00|2639.8|2633.8|2642.3|2636.3|2642.3|2636.3|2638.5|2632.5|40
1739757000000|2025-02-17 01:50:00|2642.5|2636.5|2642.5|2636.5|2643.3|2637.3|2641.8|2635.8|34
1739757300000|2025-02-17 01:55:00|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.5|2635.5|50
1739757600000|2025-02-17 02:00:00|2641.5|2635.5|2642.3|2636.3|2643.8|2637.8|2641.5|2635.5|49
1739757900000|2025-02-17 02:05:00|2642|2636|2640.3|2634.3|2642.5|2636.5|2639|2633|53
1739758200000|2025-02-17 02:10:00|2640.5|2634.5|2639.3|2633.3|2641|2635|2637.8|2631.8|92
1739758500000|2025-02-17 02:15:00|2639|2633|2639.5|2633.5|2640|2634|2639|2633|23
1739758800000|2025-02-17 02:20:00|2639.8|2633.8|2641.8|2635.8|2641.8|2635.8|2639.8|2633.8|13
1739759100000|2025-02-17 02:25:00|2641.5|2635.5|2641.8|2635.8|2642.5|2636.5|2640.3|2634.3|33
1739759400000|2025-02-17 02:30:00|2642|2636|2645|2639|2645.5|2639.5|2640.3|2634.3|87
1739759700000|2025-02-17 02:35:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.5|2638.5|59
1739760000000|2025-02-17 02:40:00|2644.8|2638.8|2644.3|2638.3|2645.3|2639.3|2643.8|2637.8|41
1739760300000|2025-02-17 02:45:00|2644|2638|2643.8|2637.8|2644|2638|2641|2635|68
1739760600000|2025-02-17 02:50:00|2644|2638|2644.3|2638.3|2644.8|2638.8|2643.3|2637.3|47
1739760900000|2025-02-17 02:55:00|2644.5|2638.5|2644.5|2638.5|2645.5|2639.5|2644|2638|45
1739761200000|2025-02-17 03:00:00|2644.8|2638.8|2646.8|2640.8|2646.8|2640.8|2643|2637|43
1739761500000|2025-02-17 03:05:00|2646.5|2640.5|2647.5|2641.5|2647.5|2641.5|2645.3|2639.3|51
1739761800000|2025-02-17 03:10:00|2647.3|2641.3|2647.8|2641.8|2648|2642|2646.3|2640.3|61
1739762100000|2025-02-17 03:15:00|2648|2642|2648.8|2642.8|2649.3|2643.3|2648|2642|30
1739762400000|2025-02-17 03:20:00|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2647.8|2641.8|21
1739762700000|2025-02-17 03:25:00|2648.5|2642.5|2647.3|2638.3|2650|2642.8|2646.5|2637.5|30
1739763000000|2025-02-17 03:30:00|2647.5|2638.5|2646.8|2640.8|2648.5|2641.5|2645.8|2638.5|34
1739763300000|2025-02-17 03:35:00|2646.5|2640.5|2647|2641|2647.3|2641.3|2646|2640|11
1739763600000|2025-02-17 03:40:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2647|2641|13
1739763900000|2025-02-17 03:45:00|2647.5|2641.5|2647.5|2641.5|2648.5|2642.5|2647.5|2641.5|8
1739764200000|2025-02-17 03:50:00|2647.3|2641.3|2648.3|2642.3|2648.3|2642.3|2647|2641|9
1739764500000|2025-02-17 03:55:00|2648.5|2642.5|2648.3|2642.3|2648.8|2642.8|2648|2642|10
1739764800000|2025-02-17 04:00:00|2648|2642|2648|2642|2648.5|2642.5|2647.5|2641.5|16
1739765100000|2025-02-17 04:05:00|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.3|2641.3|8
1739765400000|2025-02-17 04:10:00|2647.3|2641.3|2646.8|2640.8|2647.5|2641.5|2645.8|2639.8|18
1739765700000|2025-02-17 04:15:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2647|2641|10
1739766000000|2025-02-17 04:20:00|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|3
1739766300000|2025-02-17 04:25:00|2647.3|2641.3|2646|2640|2647.5|2641.5|2645.8|2639.8|12
1739766600000|2025-02-17 04:30:00|2645.8|2639.8|2646|2640|2646.5|2640.5|2645.3|2639.3|13
1739766900000|2025-02-17 04:35:00|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|14
1739767200000|2025-02-17 04:40:00|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646|2640|5
1739767500000|2025-02-17 04:45:00|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|4
1739767800000|2025-02-17 04:50:00|2646|2640|2646.5|2640.5|2647|2641|2646|2640|16
1739768100000|2025-02-17 04:55:00|2646.3|2640.3|2646.5|2640.5|2646.8|2640.8|2646|2640|8
1739768400000|2025-02-17 05:00:00|2646.8|2640.8|2646.3|2640.3|2646.8|2640.8|2646|2640|23
1739768700000|2025-02-17 05:05:00|2646|2640|2646.3|2640.3|2646.8|2640.8|2644.5|2638.5|35
1739769000000|2025-02-17 05:10:00|2646|2640|2646|2640|2646.3|2640.3|2645.3|2639.3|24
1739769300000|2025-02-17 05:15:00|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646|2640|13
1739769600000|2025-02-17 05:20:00|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646|2640|9
1739769900000|2025-02-17 05:25:00|2646.3|2640.3|2649|2640|2649.3|2640.8|2646|2639|26
1739770200000|2025-02-17 05:30:00|2649.3|2640.3|2645.3|2639.3|2649.3|2641.3|2645|2638|58
1739770500000|2025-02-17 05:35:00|2645.5|2639.5|2645.8|2639.8|2646.5|2640.5|2645|2639|24
1739770800000|2025-02-17 05:40:00|2646|2640|2644.8|2638.8|2646|2640|2644.5|2638.5|42
1739771100000|2025-02-17 05:45:00|2645|2639|2644.8|2638.8|2645|2639|2644|2638|40
1739771400000|2025-02-17 05:50:00|2644.5|2638.5|2644.5|2638.5|2645|2639|2643.5|2637.5|29
1739771700000|2025-02-17 05:55:00|2644.8|2638.8|2644.3|2638.3|2645.3|2639.3|2643.8|2637.8|47
1739772000000|2025-02-17 06:00:00|2644.5|2638.5|2647.8|2641.8|2648.5|2642.5|2644.5|2638.5|66
1739772300000|2025-02-17 06:05:00|2648|2642|2645|2639|2648.5|2642.5|2644.5|2638.5|71
1739772600000|2025-02-17 06:10:00|2644.8|2638.8|2647.5|2641.5|2647.5|2641.5|2644.8|2638.8|58
1739772900000|2025-02-17 06:15:00|2647.3|2641.3|2646.8|2640.8|2648.5|2642.5|2645.8|2639.8|43
1739773200000|2025-02-17 06:20:00|2646.5|2640.5|2645|2639|2647|2641|2645|2639|42
1739773500000|2025-02-17 06:25:00|2645.3|2639.3|2645|2639|2646.8|2640.8|2644.8|2638.8|50
1739773800000|2025-02-17 06:30:00|2645.3|2639.3|2645.8|2639.8|2646|2640|2642.5|2636.5|53
1739774100000|2025-02-17 06:35:00|2646|2640|2643.3|2637.3|2646|2640|2642.8|2636.8|34
1739774400000|2025-02-17 06:40:00|2643.5|2637.5|2643.5|2637.5|2644|2638|2642|2636|46
1739774700000|2025-02-17 06:45:00|2643.8|2637.8|2644|2638|2644|2638|2643.3|2637.3|24
1739775000000|2025-02-17 06:50:00|2643.8|2637.8|2643.8|2637.8|2644|2638|2642.8|2636.8|40
1739775300000|2025-02-17 06:55:00|2643.5|2637.5|2645|2636|2646|2638.8|2643.3|2636|20
1739775600000|2025-02-17 07:00:00|2645.5|2636.5|2647|2641|2648.3|2641.3|2645.5|2636.5|45
1739775900000|2025-02-17 07:05:00|2647.3|2641.3|2645|2639|2648|2642|2644.5|2638.5|43
1739776200000|2025-02-17 07:10:00|2644.8|2638.8|2648.5|2642.5|2648.8|2642.8|2644|2638|36
1739776500000|2025-02-17 07:15:00|2648.3|2642.3|2647.3|2641.3|2648.8|2642.8|2646|2640|29
1739776800000|2025-02-17 07:20:00|2647.5|2641.5|2645.8|2639.8|2647.8|2641.8|2645.8|2639.8|19
1739777100000|2025-02-17 07:25:00|2646|2640|2643.3|2637.3|2646.3|2640.3|2643.3|2637.3|42
1739777400000|2025-02-17 07:30:00|2643.5|2637.5|2641.5|2635.5|2643.8|2637.8|2641.5|2635.5|28
1739777700000|2025-02-17 07:35:00|2641.8|2635.8|2642.8|2636.8|2643.5|2637.5|2641.5|2635.5|17
1739778000000|2025-02-17 07:40:00|2642.5|2636.5|2642.8|2636.8|2643.5|2637.5|2641.5|2635.5|35
1739778300000|2025-02-17 07:45:00|2642.5|2636.5|2642.3|2636.3|2643|2637|2641.5|2635.5|27
1739778600000|2025-02-17 07:50:00|2642.5|2636.5|2641|2635|2642.8|2636.8|2639.3|2633.3|32
1739778900000|2025-02-17 07:55:00|2640.8|2634.8|2636.8|2630.8|2641.3|2635.3|2634.9|2628.9|92
1739779200000|2025-02-17 08:00:00|2637.4|2631.4|2641.9|2635.9|2643|2637|2637.4|2631.4|129
1739779500000|2025-02-17 08:05:00|2642.1|2636.1|2639.5|2633.5|2642.9|2636.9|2639.3|2633.3|82
1739779800000|2025-02-17 08:10:00|2639.3|2633.3|2639.5|2633.5|2640.5|2634.5|2638.5|2632.5|52
1739780100000|2025-02-17 08:15:00|2639.3|2633.3|2637.5|2631.5|2641|2635|2637|2631|82
1739780400000|2025-02-17 08:20:00|2637.8|2631.8|2634.5|2628.5|2638.8|2632.8|2632.6|2626.6|71
1739780700000|2025-02-17 08:25:00|2634.8|2628.8|2630.6|2624.6|2637.5|2631.5|2630.3|2624.3|92
1739781000000|2025-02-17 08:30:00|2630.1|2624.1|2629.5|2623.5|2631.9|2625.9|2626|2620|76
1739781300000|2025-02-17 08:35:00|2629.3|2623.3|2625.8|2619.8|2629.3|2623.3|2625.3|2619.3|76
1739781600000|2025-02-17 08:40:00|2626.3|2620.3|2630.3|2624.3|2630.8|2624.8|2626.3|2620.3|58
1739781900000|2025-02-17 08:45:00|2630|2624|2629.3|2623.3|2631.3|2625.3|2628.3|2622.3|38
1739782200000|2025-02-17 08:50:00|2628.8|2622.8|2628.3|2622.3|2629.5|2623.5|2627.8|2621.8|54
1739782500000|2025-02-17 08:55:00|2628|2622|2629.5|2623.5|2629.5|2623.5|2628|2622|33
1739782800000|2025-02-17 09:00:00|2629.8|2623.8|2631.5|2625.5|2633|2627|2627.5|2621.5|120
1739783100000|2025-02-17 09:05:00|2631.8|2625.8|2630.3|2624.3|2632|2626|2630|2624|70
1739783400000|2025-02-17 09:10:00|2630|2624|2629|2623|2631|2625|2627.3|2621.3|53
1739783700000|2025-02-17 09:15:00|2628.8|2622.8|2629.5|2623.5|2630.5|2624.5|2628|2622|40
1739784000000|2025-02-17 09:20:00|2629.3|2623.3|2630.3|2624.3|2630.5|2624.5|2628.3|2622.3|44
1739784300000|2025-02-17 09:25:00|2630|2624|2628.3|2622.3|2630.3|2624.3|2628.3|2622.3|30
1739784600000|2025-02-17 09:30:00|2628|2622|2626|2620|2629.8|2623.8|2625.8|2619.8|65
1739784900000|2025-02-17 09:35:00|2625.8|2619.8|2620.3|2614.3|2625.8|2619.8|2618.5|2612.5|92
1739785200000|2025-02-17 09:40:00|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|25
1739785500000|2025-02-17 09:45:00|2620|2614|2622.3|2616.3|2622.3|2616.3|2620|2614|42
1739785800000|2025-02-17 09:50:00|2622|2616|2621.5|2615.5|2622|2616|2620|2614|39
1739786100000|2025-02-17 09:55:00|2621.8|2615.8|2622.5|2616.5|2622.8|2616.8|2621.5|2615.5|28
1739786400000|2025-02-17 10:00:00|2622.8|2616.8|2621.3|2615.3|2623.5|2617.5|2619.5|2613.5|39
1739786700000|2025-02-17 10:05:00|2621.5|2615.5|2623.3|2617.3|2623.3|2617.3|2620|2614|53
1739787000000|2025-02-17 10:10:00|2622.5|2616.5|2626.3|2620.3|2626.5|2620.5|2622.5|2616.5|44
1739787300000|2025-02-17 10:15:00|2626.5|2620.5|2625.5|2619.5|2627|2621|2624.5|2618.5|33
1739787600000|2025-02-17 10:20:00|2625.3|2619.3|2624.3|2618.3|2627|2621|2623.3|2617.3|55
1739787900000|2025-02-17 10:25:00|2624.8|2618.8|2624.8|2618.8|2626.3|2620.3|2624|2618|39
1739788200000|2025-02-17 10:30:00|2625|2619|2624.3|2618.3|2625.3|2619.3|2624|2618|41
1739788500000|2025-02-17 10:35:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624|2618|6
1739788800000|2025-02-17 10:40:00|2624.5|2618.5|2624.8|2618.8|2626|2620|2624.3|2618.3|37
1739789100000|2025-02-17 10:45:00|2625|2619|2625.3|2619.3|2626.3|2620.3|2625|2619|26
1739789400000|2025-02-17 10:50:00|2625|2619|2627|2621|2627.3|2621.3|2624.8|2618.8|31
1739789700000|2025-02-17 10:55:00|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2625.8|2619.8|25
1739790000000|2025-02-17 11:00:00|2626.5|2620.5|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|29
1739790300000|2025-02-17 11:05:00|2626|2620|2626|2620|2626.5|2620.5|2625.8|2619.8|22
1739790600000|2025-02-17 11:10:00|2626.3|2620.3|2625|2619|2626.3|2620.3|2625|2619|8
1739790900000|2025-02-17 11:15:00|2625.3|2619.3|2625.3|2619.3|2625.8|2619.8|2625|2619|23
1739791200000|2025-02-17 11:20:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|4
1739791500000|2025-02-17 11:25:00|2625.5|2619.5|2624.3|2618.3|2625.8|2619.8|2624.3|2618.3|29
1739791800000|2025-02-17 11:30:00|2624.5|2618.5|2626.5|2620.5|2626.5|2620.5|2624.5|2618.5|9
1739792100000|2025-02-17 11:35:00|2626.3|2620.3|2625.8|2619.8|2626.8|2620.8|2625|2619|27
1739792400000|2025-02-17 11:40:00|2626|2620|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|12
1739792700000|2025-02-17 11:45:00|2626.5|2620.5|2627|2621|2627.5|2621.5|2625.8|2619.8|55
1739793000000|2025-02-17 11:50:00|2627.3|2621.3|2624.3|2618.3|2627.8|2621.8|2624.3|2618.3|49
1739793300000|2025-02-17 11:55:00|2624|2618|2623|2617|2624|2618|2622.3|2616.3|47
1739793600000|2025-02-17 12:00:00|2623.3|2617.3|2628.5|2622.5|2628.5|2622.5|2623.3|2617.3|49
1739793900000|2025-02-17 12:05:00|2628.8|2622.8|2628|2622|2629.3|2623.3|2627.3|2621.3|47
1739794200000|2025-02-17 12:10:00|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2625.5|2619.5|40
1739794500000|2025-02-17 12:15:00|2628|2622|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|34
1739794800000|2025-02-17 12:20:00|2626.3|2620.3|2626.5|2620.5|2627.3|2621.3|2625.8|2619.8|20
1739795100000|2025-02-17 12:25:00|2626.3|2620.3|2629.8|2623.8|2632.5|2626.5|2626|2620|77
1739795400000|2025-02-17 12:30:00|2629.5|2623.5|2633.5|2627.5|2633.5|2627.5|2629|2623|63
1739795700000|2025-02-17 12:35:00|2633.3|2627.3|2633.3|2627.3|2633.5|2627.5|2631.3|2625.3|45
1739796000000|2025-02-17 12:40:00|2633|2627|2631.3|2625.3|2633|2627|2631.3|2625.3|21
1739796300000|2025-02-17 12:45:00|2631.5|2625.5|2635|2629|2635.8|2629.8|2631.5|2625.5|45
1739796600000|2025-02-17 12:50:00|2634.8|2628.8|2634.3|2628.3|2635.5|2629.5|2633|2627|50
1739796900000|2025-02-17 12:55:00|2634|2628|2630.4|2624.4|2635.3|2629.3|2630.4|2624.4|122
1739797200000|2025-02-17 13:00:00|2630.6|2624.6|2633.8|2627.8|2633.8|2627.8|2630.1|2624.1|153
1739797500000|2025-02-17 13:05:00|2633.5|2627.5|2635.8|2629.8|2635.8|2629.8|2632.5|2626.5|68
1739797800000|2025-02-17 13:10:00|2635.5|2629.5|2640|2634|2640.5|2634.5|2635.5|2629.5|50
1739798100000|2025-02-17 13:15:00|2639.8|2633.8|2638.8|2632.8|2640.8|2634.8|2638.3|2632.3|75
1739798400000|2025-02-17 13:20:00|2639|2633|2640.3|2634.3|2640.8|2634.8|2639|2633|42
1739798700000|2025-02-17 13:25:00|2639.8|2633.8|2640|2634|2640|2634|2637.8|2631.8|43
1739799000000|2025-02-17 13:30:00|2640.3|2634.3|2639.8|2633.8|2641|2635|2638.5|2632.5|36
1739799300000|2025-02-17 13:35:00|2640|2634|2640|2634|2640.8|2634.8|2639.5|2633.5|33
1739799600000|2025-02-17 13:40:00|2639.8|2633.8|2639.8|2633.8|2641|2635|2639.8|2633.8|23
1739799900000|2025-02-17 13:45:00|2640|2634|2638.8|2632.8|2640.8|2634.8|2638.8|2632.8|32
1739800200000|2025-02-17 13:50:00|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.3|2632.3|10
1739800500000|2025-02-17 13:55:00|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|8
1739800800000|2025-02-17 14:00:00|2639.5|2633.5|2638.3|2632.3|2640.3|2634.3|2637.8|2631.8|44
1739801100000|2025-02-17 14:05:00|2638|2632|2636.8|2630.8|2638.3|2632.3|2636.3|2630.3|24
1739801400000|2025-02-17 14:10:00|2637.3|2631.3|2636.3|2630.3|2638|2632|2635.5|2629.5|27
1739801700000|2025-02-17 14:15:00|2635.5|2629.5|2636.8|2630.8|2638|2632|2635.5|2629.5|26
1739802000000|2025-02-17 14:20:00|2637|2631|2637.3|2631.3|2638.5|2632.5|2636.3|2630.3|29
1739802300000|2025-02-17 14:25:00|2637.5|2631.5|2637.5|2631.5|2638.8|2632.8|2636.8|2630.8|25
1739802600000|2025-02-17 14:30:00|2637.3|2631.3|2636.8|2630.8|2637.8|2631.8|2636|2630|23
1739802900000|2025-02-17 14:35:00|2636.5|2630.5|2635.8|2629.8|2637.3|2631.3|2635.5|2629.5|19
1739803200000|2025-02-17 14:40:00|2635.5|2629.5|2636.3|2630.3|2636.5|2630.5|2635|2629|23
1739803500000|2025-02-17 14:45:00|2636.5|2630.5|2638.3|2632.3|2638.5|2632.5|2634.8|2628.8|66
1739803800000|2025-02-17 14:50:00|2638|2632|2637.3|2631.3|2639.3|2633.3|2637.3|2631.3|33
1739804100000|2025-02-17 14:55:00|2637.5|2631.5|2639.3|2633.3|2639.5|2633.5|2637.5|2631.5|43
1739804400000|2025-02-17 15:00:00|2639|2633|2638|2632|2639.3|2633.3|2636.5|2630.5|42
1739804700000|2025-02-17 15:05:00|2637.8|2631.8|2639.3|2633.3|2639.8|2633.8|2637.8|2631.8|19
1739805000000|2025-02-17 15:10:00|2639.5|2633.5|2640|2634|2640.3|2634.3|2638.8|2632.8|32
1739805300000|2025-02-17 15:15:00|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.3|2632.3|45
1739805600000|2025-02-17 15:20:00|2639|2633|2641.8|2635.8|2641.8|2635.8|2639|2633|19
1739805900000|2025-02-17 15:25:00|2641.5|2635.5|2640.8|2634.8|2641.8|2635.8|2639.5|2633.5|26
1739806200000|2025-02-17 15:30:00|2641|2635|2643|2637|2643.3|2637.3|2640.5|2634.5|21
1739806500000|2025-02-17 15:35:00|2643.3|2637.3|2644|2638|2645.8|2639.8|2642|2636|92
1739806800000|2025-02-17 15:40:00|2643.8|2637.8|2647.8|2641.8|2648.3|2642.3|2643.8|2637.8|85
1739807100000|2025-02-17 15:45:00|2648.3|2642.3|2646.8|2640.8|2649.3|2643.3|2645.5|2639.5|99
1739807400000|2025-02-17 15:50:00|2647|2641|2643.8|2637.8|2647.5|2641.5|2642|2636|56
1739807700000|2025-02-17 15:55:00|2643.5|2637.5|2646.5|2640.5|2647.5|2641.5|2643.3|2637.3|37
1739808000000|2025-02-17 16:00:00|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2645.5|2639.5|34
1739808300000|2025-02-17 16:05:00|2647|2641|2646|2640|2647.3|2641.3|2645.5|2639.5|43
1739808600000|2025-02-17 16:10:00|2646.3|2640.3|2647.5|2641.5|2647.5|2641.5|2645.8|2639.8|24
1739808900000|2025-02-17 16:15:00|2647.3|2641.3|2647.3|2641.3|2648|2642|2647.3|2641.3|17
1739809200000|2025-02-17 16:20:00|2647.5|2641.5|2645.8|2639.8|2647.8|2641.8|2645.5|2639.5|23
1739809500000|2025-02-17 16:25:00|2646.3|2640.3|2645.8|2639.8|2650.3|2644.3|2644.8|2638.8|100
1739809800000|2025-02-17 16:30:00|2645.5|2639.5|2646.8|2640.8|2646.8|2640.8|2645.3|2639.3|22
1739810100000|2025-02-17 16:35:00|2646.5|2640.5|2648.3|2642.3|2648.8|2642.8|2646|2640|36
1739810400000|2025-02-17 16:40:00|2648|2642|2646|2640|2648|2642|2646|2640|21
1739810700000|2025-02-17 16:45:00|2645.8|2639.8|2647.8|2641.8|2647.8|2641.8|2645.3|2639.3|28
1739811000000|2025-02-17 16:50:00|2648|2642|2652.8|2646.8|2653.5|2647.5|2648|2642|46
1739811300000|2025-02-17 16:55:00|2652.5|2646.5|2652|2646|2652.8|2646.8|2651.3|2645.3|40
1739811600000|2025-02-17 17:00:00|2652.3|2646.3|2653.5|2647.5|2653.8|2647.8|2651.5|2645.5|14
1739811900000|2025-02-17 17:05:00|2653.3|2647.3|2653.8|2647.8|2654|2648|2653|2647|15
1739812200000|2025-02-17 17:10:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|6
1739812500000|2025-02-17 17:15:00|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1739812800000|2025-02-17 17:20:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1739813100000|2025-02-17 17:25:00|2653|2647|2653|2647|2653.5|2647.5|2652.5|2646.5|19
1739813400000|2025-02-17 17:30:00|2652.8|2646.8|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|5
1739813700000|2025-02-17 17:35:00|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651|2645|13
1739814000000|2025-02-17 17:40:00|2651.3|2645.3|2650|2644|2651.5|2645.5|2650|2644|19
1739814300000|2025-02-17 17:45:00|2650.3|2644.3|2651.3|2645.3|2651.3|2645.3|2650.3|2644.3|9
1739814600000|2025-02-17 17:50:00|2651.5|2645.5|2651|2645|2651.8|2645.8|2650.3|2644.3|25
1739814900000|2025-02-17 17:55:00|2651.8|2644.3|2651.3|2645.3|2651.8|2645.3|2650.5|2644.3|5
1739815200000|2025-02-17 18:00:00|2651.5|2645.5|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|10
1739815500000|2025-02-17 18:05:00|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|4
1739815800000|2025-02-17 18:10:00|2650.5|2644.5|2649.3|2643.3|2650.5|2644.5|2649.3|2643.3|16
1739816100000|2025-02-17 18:15:00|2649.5|2643.5|2649.5|2643.5|2649.8|2643.8|2648.8|2642.8|9
1739816400000|2025-02-17 18:20:00|2649.3|2643.3|2649.5|2643.5|2650|2644|2649.3|2643.3|6
1739816700000|2025-02-17 18:25:00|2649.3|2643.3|2650.5|2644.5|2650.8|2644.8|2649.3|2643.3|11
1739817000000|2025-02-17 18:30:00|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649|2643|4
1739817300000|2025-02-17 18:35:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1739817600000|2025-02-17 18:40:00|2650|2644|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|11
1739817900000|2025-02-17 18:45:00|2649.8|2643.8|2649|2643|2650|2644|2649|2643|6
1739818200000|2025-02-17 18:50:00|2648.8|2642.8|2649.8|2643.8|2650.4|2644.4|2648.8|2642.8|16
1739818500000|2025-02-17 18:55:00|2654.3|2639.3|2655.5|2640.5|2656.8|2641.8|2654.3|2639.3|9
1739840400000|2025-02-18 01:00:00|2646.4|2640.4|2645.1|2639.1|2647.4|2641.4|2644.4|2638.4|70
1739840700000|2025-02-18 01:05:00|2645.4|2639.4|2645.8|2639.8|2646.5|2640.5|2644.8|2638.8|61
1739841000000|2025-02-18 01:10:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2645|2639|40
1739841300000|2025-02-18 01:15:00|2646.3|2640.3|2644|2638|2646.8|2640.8|2643.3|2637.3|38
1739841600000|2025-02-18 01:20:00|2643.8|2637.8|2643.5|2637.5|2644.3|2638.3|2643|2637|42
1739841900000|2025-02-18 01:25:00|2643.3|2637.3|2642|2636|2643.3|2637.3|2641.8|2635.8|17
1739842200000|2025-02-18 01:30:00|2641.8|2635.8|2642|2636|2642.8|2636.8|2641.8|2635.8|47
1739842500000|2025-02-18 01:35:00|2642.3|2636.3|2643.3|2637.3|2643.5|2637.5|2641.8|2635.8|37
1739842800000|2025-02-18 01:40:00|2643.5|2637.5|2641|2635|2643.5|2637.5|2641|2635|45
1739843100000|2025-02-18 01:45:00|2640.8|2634.8|2640.3|2634.3|2641|2635|2639.3|2633.3|20
1739843400000|2025-02-18 01:50:00|2640|2634|2640.5|2634.5|2641|2635|2639.8|2633.8|54
1739843700000|2025-02-18 01:55:00|2640.8|2634.8|2640.8|2634.8|2642|2636|2640.3|2634.3|55
1739844000000|2025-02-18 02:00:00|2641|2635|2642|2636|2642.8|2636.8|2640.8|2634.8|47
1739844300000|2025-02-18 02:05:00|2641.8|2635.8|2642.5|2636.5|2642.8|2636.8|2641.5|2635.5|28
1739844600000|2025-02-18 02:10:00|2642.3|2636.3|2641|2635|2642.3|2636.3|2640.3|2634.3|43
1739844900000|2025-02-18 02:15:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2641|2635|11
1739845200000|2025-02-18 02:20:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.8|2634.8|8
1739845500000|2025-02-18 02:25:00|2640.8|2634.8|2641|2635|2641.5|2635.5|2640.8|2634.8|9
1739845800000|2025-02-18 02:30:00|2641.3|2635.3|2642|2636|2642.3|2636.3|2640.8|2634.8|51
1739846100000|2025-02-18 02:35:00|2642.3|2636.3|2645.5|2639.5|2645.8|2639.8|2641.8|2635.8|42
1739846400000|2025-02-18 02:40:00|2645.3|2639.3|2646|2640|2647.3|2641.3|2645.3|2639.3|56
1739846700000|2025-02-18 02:45:00|2645|2639|2649.5|2643.5|2649.5|2643.5|2645|2639|35
1739847000000|2025-02-18 02:50:00|2649.3|2643.3|2649.8|2643.8|2650.3|2644.3|2648.3|2642.3|67
1739847300000|2025-02-18 02:55:00|2649.3|2643.3|2645.5|2639.5|2649.5|2643.5|2644|2638|72
1739847600000|2025-02-18 03:00:00|2645.3|2639.3|2647.5|2641.5|2647.5|2641.5|2644.8|2638.8|40
1739847900000|2025-02-18 03:05:00|2647.3|2641.3|2647|2641|2647.8|2641.8|2647|2641|19
1739848200000|2025-02-18 03:10:00|2646.8|2640.8|2647.3|2641.3|2647.5|2641.5|2646.5|2640.5|33
1739848500000|2025-02-18 03:15:00|2647.5|2641.5|2647|2641|2648.3|2642.3|2646.5|2640.5|43
1739848800000|2025-02-18 03:20:00|2646.8|2640.8|2646.8|2640.8|2647.3|2641.3|2645.5|2639.5|35
1739849100000|2025-02-18 03:25:00|2646.5|2640.5|2648.3|2639.3|2648.8|2641|2646|2639.3|20
1739849400000|2025-02-18 03:30:00|2648.8|2639.8|2648.5|2642.5|2649.3|2643|2647|2638.5|39
1739849700000|2025-02-18 03:35:00|2648.3|2642.3|2648|2642|2648.5|2642.5|2647.3|2641.3|20
1739850000000|2025-02-18 03:40:00|2647.8|2641.8|2647.8|2641.8|2648.3|2642.3|2646.3|2640.3|17
1739850300000|2025-02-18 03:45:00|2647.5|2641.5|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|9
1739850600000|2025-02-18 03:50:00|2647.3|2641.3|2646.5|2640.5|2647.3|2641.3|2646.5|2640.5|9
1739850900000|2025-02-18 03:55:00|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2644.3|2638.3|16
1739851200000|2025-02-18 04:00:00|2645.5|2639.5|2645|2639|2645.5|2639.5|2644.8|2638.8|5
1739851500000|2025-02-18 04:05:00|2645.3|2639.3|2644.3|2638.3|2645.5|2639.5|2644.3|2638.3|5
1739851800000|2025-02-18 04:10:00|2644|2638|2644|2638|2644.3|2638.3|2643.8|2637.8|5
1739852100000|2025-02-18 04:15:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|4
1739852400000|2025-02-18 04:20:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|12
1739852700000|2025-02-18 04:25:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|5
1739853000000|2025-02-18 04:30:00|2643|2637|2645|2639|2645|2639|2642.8|2636.8|20
1739853300000|2025-02-18 04:35:00|2645.3|2639.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|16
1739853600000|2025-02-18 04:40:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|4
1739853900000|2025-02-18 04:45:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|15
1739854200000|2025-02-18 04:50:00|2645|2639|2646.8|2640.8|2646.8|2640.8|2644.8|2638.8|8
1739854500000|2025-02-18 04:55:00|2646.5|2640.5|2645.8|2639.8|2646.5|2640.5|2645.5|2639.5|10
1739854800000|2025-02-18 05:00:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.3|2639.3|16
1739855100000|2025-02-18 05:05:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2642.3|2636.3|20
1739855400000|2025-02-18 05:10:00|2644.5|2638.5|2643.5|2637.5|2644.8|2638.8|2643.3|2637.3|31
1739855700000|2025-02-18 05:15:00|2643.8|2637.8|2643.8|2637.8|2644.3|2638.3|2643.5|2637.5|11
1739856000000|2025-02-18 05:20:00|2644|2638|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|27
1739856300000|2025-02-18 05:25:00|2643.8|2637.8|2645.8|2636.8|2645.8|2638.5|2643.8|2636.8|13
1739856600000|2025-02-18 05:30:00|2645.5|2636.5|2645|2639|2646.8|2640.8|2643.5|2635.8|62
1739856900000|2025-02-18 05:35:00|2644.8|2638.8|2641.8|2635.8|2644.8|2638.8|2641.3|2635.3|52
1739857200000|2025-02-18 05:40:00|2642|2636|2642|2636|2642.5|2636.5|2641.5|2635.5|43
1739857500000|2025-02-18 05:45:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2640.5|2634.5|30
1739857800000|2025-02-18 05:50:00|2641.5|2635.5|2641.3|2635.3|2642.3|2636.3|2641|2635|35
1739858100000|2025-02-18 05:55:00|2641|2635|2638.3|2632.3|2641.5|2635.5|2638.3|2632.3|50
1739858400000|2025-02-18 06:00:00|2638|2632|2635.8|2629.8|2638|2632|2635.5|2629.5|60
1739858700000|2025-02-18 06:05:00|2636|2630|2639|2633|2639.8|2633.8|2635.8|2629.8|160
1739859000000|2025-02-18 06:10:00|2638.8|2632.8|2637|2631|2639|2633|2636.5|2630.5|49
1739859300000|2025-02-18 06:15:00|2637.3|2631.3|2636.8|2630.8|2637.5|2631.5|2635.8|2629.8|29
1739859600000|2025-02-18 06:20:00|2636.5|2630.5|2637.3|2631.3|2637.8|2631.8|2635.8|2629.8|30
1739859900000|2025-02-18 06:25:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2635.8|2629.8|46
1739860200000|2025-02-18 06:30:00|2636.3|2630.3|2635|2629|2637|2631|2634.3|2628.3|51
1739860500000|2025-02-18 06:35:00|2634.8|2628.8|2636|2630|2636|2630|2634.5|2628.5|47
1739860800000|2025-02-18 06:40:00|2636.3|2630.3|2636.3|2630.3|2636.8|2630.8|2635.3|2629.3|31
1739861100000|2025-02-18 06:45:00|2636|2630|2639.3|2633.3|2640|2634|2635.8|2629.8|32
1739861400000|2025-02-18 06:50:00|2639.5|2633.5|2639.3|2633.3|2640|2634|2639|2633|15
1739861700000|2025-02-18 06:55:00|2639.5|2633.5|2641|2632|2641.5|2634.3|2639.5|2632|12
1739862000000|2025-02-18 07:00:00|2640.8|2631.8|2641.3|2635.3|2641.5|2635.5|2639|2630.5|56
1739862300000|2025-02-18 07:05:00|2641|2635|2640.5|2634.5|2642.8|2636.8|2639.3|2633.3|47
1739862600000|2025-02-18 07:10:00|2640.8|2634.8|2639.8|2633.8|2640.8|2634.8|2639.5|2633.5|30
1739862900000|2025-02-18 07:15:00|2639.5|2633.5|2640.3|2634.3|2641.8|2635.8|2639.5|2633.5|40
1739863200000|2025-02-18 07:20:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|12
1739863500000|2025-02-18 07:25:00|2640.3|2634.3|2641.3|2635.3|2641.8|2635.8|2639.8|2633.8|37
1739863800000|2025-02-18 07:30:00|2641.5|2635.5|2641.5|2635.5|2642|2636|2640.3|2634.3|28
1739864100000|2025-02-18 07:35:00|2641.3|2635.3|2641.3|2635.3|2642|2636|2641|2635|19
1739864400000|2025-02-18 07:40:00|2641.5|2635.5|2643.3|2637.3|2643.5|2637.5|2640.8|2634.8|20
1739864700000|2025-02-18 07:45:00|2643|2637|2639|2633|2643|2637|2639|2633|49
1739865000000|2025-02-18 07:50:00|2639.3|2633.3|2640.8|2634.8|2640.8|2634.8|2639|2633|16
1739865300000|2025-02-18 07:55:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2639|2633|20
1739865600000|2025-02-18 08:00:00|2640.5|2634.5|2641.3|2635.3|2641.8|2635.8|2639.5|2633.5|32
1739865900000|2025-02-18 08:05:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.5|2634.5|32
1739866200000|2025-02-18 08:10:00|2640.8|2634.8|2638.3|2632.3|2641|2635|2638.3|2632.3|48
1739866500000|2025-02-18 08:15:00|2638.5|2632.5|2640.8|2634.8|2641.3|2635.3|2638|2632|23
1739866800000|2025-02-18 08:20:00|2641|2635|2644.3|2638.3|2644.3|2638.3|2641|2635|30
1739867100000|2025-02-18 08:25:00|2644|2638|2643.8|2637.8|2644|2638|2642.8|2636.8|33
1739867400000|2025-02-18 08:30:00|2644|2638|2644.3|2638.3|2644.8|2638.8|2642.3|2636.3|22
1739867700000|2025-02-18 08:35:00|2644|2638|2646.5|2640.5|2647.3|2641.3|2643.5|2637.5|25
1739868000000|2025-02-18 08:40:00|2646.8|2640.8|2646.8|2640.8|2647.3|2641.3|2645.8|2639.8|20
1739868300000|2025-02-18 08:45:00|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.3|2640.3|11
1739868600000|2025-02-18 08:50:00|2647|2641|2645.8|2639.8|2647.5|2641.5|2644|2638|34
1739868900000|2025-02-18 08:55:00|2645.3|2639.3|2641.5|2635.5|2645.8|2639.8|2640|2634|45
1739869200000|2025-02-18 09:00:00|2641.8|2635.8|2641.8|2635.8|2644.6|2638.6|2640.5|2634.5|86
1739869500000|2025-02-18 09:05:00|2642|2636|2640.3|2634.3|2642.3|2636.3|2640.3|2634.3|21
1739869800000|2025-02-18 09:10:00|2640.8|2634.8|2640.8|2634.8|2642.3|2636.3|2640.5|2634.5|26
1739870100000|2025-02-18 09:15:00|2640.3|2634.3|2638.3|2632.3|2640.3|2634.3|2637.3|2631.3|43
1739870400000|2025-02-18 09:20:00|2638|2632|2638.8|2632.8|2639.8|2633.8|2637.5|2631.5|19
1739870700000|2025-02-18 09:25:00|2639|2633|2639.8|2633.8|2640.3|2634.3|2637.5|2631.5|35
1739871000000|2025-02-18 09:30:00|2640|2634|2636.8|2630.8|2640|2634|2636.5|2630.5|24
1739871300000|2025-02-18 09:35:00|2637|2631|2632.5|2626.5|2637.3|2631.3|2631.8|2625.8|78
1739871600000|2025-02-18 09:40:00|2632.8|2626.8|2632.3|2626.3|2633.8|2627.8|2631.3|2625.3|32
1739871900000|2025-02-18 09:45:00|2632.5|2626.5|2630.8|2624.8|2632.5|2626.5|2630|2624|41
1739872200000|2025-02-18 09:50:00|2631|2625|2631.8|2625.8|2632.3|2626.3|2631|2625|10
1739872500000|2025-02-18 09:55:00|2631.5|2625.5|2632|2626|2632.5|2626.5|2631|2625|20
1739872800000|2025-02-18 10:00:00|2631.8|2625.8|2631.3|2625.3|2633.3|2627.3|2631|2625|15
1739873100000|2025-02-18 10:05:00|2631.5|2625.5|2631|2625|2632.3|2626.3|2631|2625|18
1739873400000|2025-02-18 10:10:00|2630.8|2624.8|2632.3|2626.3|2633.3|2627.3|2630.8|2624.8|24
1739873700000|2025-02-18 10:15:00|2631.8|2625.8|2632.3|2626.3|2633.3|2627.3|2631.3|2625.3|22
1739874000000|2025-02-18 10:20:00|2632.8|2626.8|2632|2626|2633.5|2627.5|2632|2626|21
1739874300000|2025-02-18 10:25:00|2632.3|2626.3|2632|2626|2632.3|2626.3|2631|2625|12
1739874600000|2025-02-18 10:30:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1739874900000|2025-02-18 10:35:00|2632.5|2626.5|2633.8|2627.8|2634.5|2628.5|2632.5|2626.5|23
1739875200000|2025-02-18 10:40:00|2634|2628|2634.3|2628.3|2635.5|2629.5|2633.8|2627.8|25
1739875500000|2025-02-18 10:45:00|2634|2628|2633|2627|2634|2628|2633|2627|8
1739875800000|2025-02-18 10:50:00|2632.8|2626.8|2633.3|2627.3|2633.8|2627.8|2631.8|2625.8|26
1739876100000|2025-02-18 10:55:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2632.8|2626.8|12
1739876400000|2025-02-18 11:00:00|2634|2628|2633.8|2627.8|2635.3|2629.3|2633.8|2627.8|27
1739876700000|2025-02-18 11:05:00|2633.5|2627.5|2634.8|2628.8|2636.5|2630.5|2633.3|2627.3|32
1739877000000|2025-02-18 11:10:00|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2633.5|2627.5|13
1739877300000|2025-02-18 11:15:00|2634|2628|2633.8|2627.8|2634|2628|2633.5|2627.5|4
1739877600000|2025-02-18 11:20:00|2634|2628|2634.8|2628.8|2635.3|2629.3|2633.8|2627.8|21
1739877900000|2025-02-18 11:25:00|2634.5|2628.5|2636.8|2630.8|2637.5|2631.5|2634|2628|25
1739878200000|2025-02-18 11:30:00|2636.5|2630.5|2637|2631|2638.5|2632.5|2635.8|2629.8|30
1739878500000|2025-02-18 11:35:00|2637.3|2631.3|2634.5|2628.5|2637.3|2631.3|2634.5|2628.5|22
1739878800000|2025-02-18 11:40:00|2634.8|2628.8|2633.8|2627.8|2635.3|2629.3|2633.3|2627.3|20
1739879100000|2025-02-18 11:45:00|2634|2628|2634.3|2628.3|2634.3|2628.3|2633|2627|16
1739879400000|2025-02-18 11:50:00|2634.5|2628.5|2635.3|2629.3|2635.8|2629.8|2634.3|2628.3|6
1739879700000|2025-02-18 11:55:00|2635|2629|2636.3|2630.3|2636.3|2630.3|2634.5|2628.5|10
1739880000000|2025-02-18 12:00:00|2636.5|2630.5|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|24
1739880300000|2025-02-18 12:05:00|2636.3|2630.3|2637.3|2631.3|2637.5|2631.5|2636|2630|7
1739880600000|2025-02-18 12:10:00|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1739880900000|2025-02-18 12:15:00|2637|2631|2636.3|2630.3|2637.3|2631.3|2636|2630|17
1739881200000|2025-02-18 12:20:00|2636.5|2630.5|2636.8|2630.8|2637.3|2631.3|2635.8|2629.8|22
1739881500000|2025-02-18 12:25:00|2637|2631|2636.3|2630.3|2637.3|2631.3|2635.8|2629.8|15
1739881800000|2025-02-18 12:30:00|2636.5|2630.5|2639|2633|2639|2633|2636.3|2630.3|23
1739882100000|2025-02-18 12:35:00|2639.3|2633.3|2640.3|2634.3|2640.3|2634.3|2638.8|2632.8|21
1739882400000|2025-02-18 12:40:00|2640|2634|2641.8|2635.8|2641.8|2635.8|2640|2634|22
1739882700000|2025-02-18 12:45:00|2642|2636|2640.3|2634.3|2642|2636|2638.8|2632.8|32
1739883000000|2025-02-18 12:50:00|2640.5|2634.5|2640.8|2634.8|2641.8|2635.8|2639.8|2633.8|40
1739883300000|2025-02-18 12:55:00|2641|2635|2641|2635|2641.8|2635.8|2639.8|2633.8|35
1739883600000|2025-02-18 13:00:00|2640.8|2634.8|2640.3|2634.3|2641.5|2635.5|2638.8|2632.8|88
1739883900000|2025-02-18 13:05:00|2640.5|2634.5|2639.8|2633.8|2641.3|2635.3|2639|2633|52
1739884200000|2025-02-18 13:10:00|2639.5|2633.5|2640.3|2634.3|2640.8|2634.8|2639.3|2633.3|52
1739884500000|2025-02-18 13:15:00|2640.5|2634.5|2642.3|2636.3|2642.5|2636.5|2640|2634|33
1739884800000|2025-02-18 13:20:00|2642.5|2636.5|2641|2635|2642.8|2636.8|2640.5|2634.5|21
1739885100000|2025-02-18 13:25:00|2640.8|2634.8|2641.8|2635.8|2642.3|2636.3|2640.5|2634.5|27
1739885400000|2025-02-18 13:30:00|2642|2636|2641.5|2635.5|2643|2637|2641|2635|66
1739885700000|2025-02-18 13:35:00|2641.8|2635.8|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|44
1739886000000|2025-02-18 13:40:00|2641.5|2635.5|2643.3|2637.3|2643.3|2637.3|2641.3|2635.3|36
1739886300000|2025-02-18 13:45:00|2643.5|2637.5|2640.3|2634.3|2643.8|2637.8|2639.5|2633.5|42
1739886600000|2025-02-18 13:50:00|2640.5|2634.5|2641.3|2635.3|2641.8|2635.8|2640.3|2634.3|34
1739886900000|2025-02-18 13:55:00|2641.5|2635.5|2639.8|2633.8|2641.8|2635.8|2638.8|2632.8|43
1739887200000|2025-02-18 14:00:00|2640|2634|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|30
1739887500000|2025-02-18 14:05:00|2640.5|2634.5|2643.5|2637.5|2643.5|2637.5|2640.3|2634.3|24
1739887800000|2025-02-18 14:10:00|2643.8|2637.8|2645.3|2639.3|2645.8|2639.8|2643.3|2637.3|44
1739888100000|2025-02-18 14:15:00|2645|2639|2646|2640|2647.3|2641.3|2644.8|2638.8|37
1739888400000|2025-02-18 14:20:00|2646.3|2640.3|2647.3|2641.3|2647.5|2641.5|2645.8|2639.8|26
1739888700000|2025-02-18 14:25:00|2647|2641|2647.8|2641.8|2648.5|2642.5|2646.8|2640.8|29
1739889000000|2025-02-18 14:30:00|2647.5|2641.5|2645.5|2639.5|2647.5|2641.5|2644|2638|50
1739889300000|2025-02-18 14:35:00|2645.8|2639.8|2647.3|2641.3|2648.3|2642.3|2645.8|2639.8|45
1739889600000|2025-02-18 14:40:00|2647.5|2641.5|2644.5|2638.5|2648|2642|2644.3|2638.3|70
1739889900000|2025-02-18 14:45:00|2644.8|2638.8|2646|2640|2648|2642|2644.8|2638.8|28
1739890200000|2025-02-18 14:50:00|2646.3|2640.3|2647.8|2641.8|2648.8|2642.8|2646|2640|37
1739890500000|2025-02-18 14:55:00|2648|2642|2648.8|2642.8|2648.8|2642.8|2647.8|2641.8|21
1739890800000|2025-02-18 15:00:00|2649|2643|2649.3|2643.3|2651|2645|2649|2643|52
1739891100000|2025-02-18 15:05:00|2649.5|2643.5|2652.3|2646.3|2652.5|2646.5|2649.5|2643.5|44
1739891400000|2025-02-18 15:10:00|2652.5|2646.5|2655|2649|2655|2649|2652.3|2646.3|44
1739891700000|2025-02-18 15:15:00|2654.8|2648.8|2653.8|2647.8|2655.3|2649.3|2653.5|2647.5|28
1739892000000|2025-02-18 15:20:00|2654|2648|2653.3|2647.3|2654.3|2648.3|2650.5|2644.5|82
1739892300000|2025-02-18 15:25:00|2653.5|2647.5|2653.8|2647.8|2654|2648|2652|2646|34
1739892600000|2025-02-18 15:30:00|2654|2648|2652.5|2646.5|2654|2648|2651.8|2645.8|54
1739892900000|2025-02-18 15:35:00|2652.8|2646.8|2651.3|2645.3|2653|2647|2648|2642|68
1739893200000|2025-02-18 15:40:00|2651|2645|2651|2645|2653.5|2647.5|2649.8|2643.8|66
1739893500000|2025-02-18 15:45:00|2650.8|2644.8|2653|2647|2653.3|2647.3|2650.5|2644.5|46
1739893800000|2025-02-18 15:50:00|2652.8|2646.8|2654.3|2648.3|2655.3|2649.3|2652.5|2646.5|47
1739894100000|2025-02-18 15:55:00|2654.5|2648.5|2657.3|2651.3|2657.8|2651.8|2654.5|2648.5|41
1739894400000|2025-02-18 16:00:00|2657|2651|2659.3|2653.3|2659.8|2653.8|2656.3|2650.3|79
1739894700000|2025-02-18 16:05:00|2659|2653|2660.8|2654.8|2660.8|2654.8|2658.8|2652.8|53
1739895000000|2025-02-18 16:10:00|2660.5|2654.5|2661.8|2655.8|2662.5|2656.5|2660.3|2654.3|71
1739895300000|2025-02-18 16:15:00|2662|2656|2665|2659|2665.8|2659.8|2661.3|2655.3|71
1739895600000|2025-02-18 16:20:00|2665.3|2659.3|2665.3|2659.3|2666|2660|2662.8|2656.8|81
1739895900000|2025-02-18 16:25:00|2665.5|2659.5|2675.1|2669.1|2676.4|2670.4|2665.5|2659.5|225
1739896200000|2025-02-18 16:30:00|2674.6|2668.6|2671.8|2665.8|2674.6|2668.6|2671.8|2665.8|91
1739896500000|2025-02-18 16:35:00|2671.5|2665.5|2672.8|2666.8|2673.3|2667.3|2670.5|2664.5|45
1739896800000|2025-02-18 16:40:00|2672.5|2666.5|2672.8|2666.8|2673.8|2667.8|2672|2666|37
1739897100000|2025-02-18 16:45:00|2672.5|2666.5|2677.3|2671.3|2677.5|2671.5|2672.5|2666.5|49
1739897400000|2025-02-18 16:50:00|2676.8|2670.8|2676.5|2670.5|2677.3|2671.3|2675.8|2669.8|18
1739897700000|2025-02-18 16:55:00|2676.3|2670.3|2676.3|2670.3|2676.8|2670.8|2675.8|2669.8|35
1739898000000|2025-02-18 17:00:00|2676.5|2670.5|2675.8|2669.8|2676.5|2670.5|2675.8|2669.8|8
1739898300000|2025-02-18 17:05:00|2675.5|2669.5|2675.5|2669.5|2677.3|2671.3|2675.3|2669.3|29
1739898600000|2025-02-18 17:10:00|2675.3|2669.3|2674|2668|2675.5|2669.5|2672|2666|28
1739898900000|2025-02-18 17:15:00|2673.8|2667.8|2674.5|2668.5|2675|2669|2673.5|2667.5|15
1739899200000|2025-02-18 17:20:00|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|5
1739899500000|2025-02-18 17:25:00|2674.5|2668.5|2675.3|2669.3|2675.3|2669.3|2674.3|2668.3|15
1739899800000|2025-02-18 17:30:00|2675|2669|2673.5|2667.5|2675.5|2669.5|2673.3|2667.3|11
1739900100000|2025-02-18 17:35:00|2673.3|2667.3|2672.3|2666.3|2673.3|2667.3|2672.3|2666.3|11
1739900400000|2025-02-18 17:40:00|2672.5|2666.5|2672.3|2666.3|2672.8|2666.8|2672|2666|11
1739900700000|2025-02-18 17:45:00|2672|2666|2672|2666|2672.5|2666.5|2671.8|2665.8|7
1739901000000|2025-02-18 17:50:00|2672.3|2666.3|2672|2666|2672.5|2666.5|2672|2666|4
1739901300000|2025-02-18 17:55:00|2672.3|2666.3|2672|2666|2672.8|2666.8|2672|2666|24
1739901600000|2025-02-18 18:00:00|2672.3|2666.3|2672.8|2666.8|2673|2667|2672.3|2666.3|7
1739901900000|2025-02-18 18:05:00|2672.3|2666.3|2672|2666|2673|2667|2672|2666|9
1739902200000|2025-02-18 18:10:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.3|2666.3|4
1739902500000|2025-02-18 18:15:00|2673|2667|2672.8|2666.8|2673|2667|2672.8|2666.8|4
1739903100000|2025-02-18 18:25:00|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|2
1739903400000|2025-02-18 18:30:00|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2671.8|2665.8|7
1739903700000|2025-02-18 18:35:00|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1739904000000|2025-02-18 18:40:00|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|4
1739904300000|2025-02-18 18:45:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.3|2666.3|4
1739904600000|2025-02-18 18:50:00|2673|2667|2674|2668|2674.3|2668.3|2672.8|2666.8|17
1739904900000|2025-02-18 18:55:00|2678.5|2663.5|2678.3|2663.3|2678.5|2663.5|2678.3|2663.3|2
1739926800000|2025-02-19 01:00:00|2665.4|2659.4|2663.6|2657.6|2665.6|2659.6|2661.8|2655.8|80
1739927100000|2025-02-19 01:05:00|2663.9|2657.9|2666.1|2660.1|2666.4|2660.4|2663|2657|86
1739927400000|2025-02-19 01:10:00|2666.4|2660.4|2667.8|2661.8|2670.5|2664.5|2666.3|2660.3|82
1739927700000|2025-02-19 01:15:00|2668|2662|2667.3|2661.3|2669|2663|2667.3|2661.3|48
1739928000000|2025-02-19 01:20:00|2667.5|2661.5|2666|2660|2668|2662|2665.3|2659.3|57
1739928300000|2025-02-19 01:25:00|2665.8|2659.8|2666|2660|2666.5|2660.5|2665.3|2659.3|28
1739928600000|2025-02-19 01:30:00|2665.8|2659.8|2668|2662|2668.5|2662.5|2665.5|2659.5|91
1739928900000|2025-02-19 01:35:00|2668.5|2662.5|2667|2661|2668.8|2662.8|2665.5|2659.5|62
1739929200000|2025-02-19 01:40:00|2667.3|2661.3|2664|2658|2668|2662|2664|2658|46
1739929500000|2025-02-19 01:45:00|2663.8|2657.8|2661.3|2655.3|2664.5|2658.5|2661.3|2655.3|37
1739929800000|2025-02-19 01:50:00|2661.5|2655.5|2661.3|2655.3|2662.3|2656.3|2661.3|2655.3|21
1739930100000|2025-02-19 01:55:00|2661.5|2655.5|2661.8|2655.8|2662.5|2656.5|2661.3|2655.3|28
1739930400000|2025-02-19 02:00:00|2662|2656|2662.5|2656.5|2664.8|2658.8|2661.8|2655.8|121
1739930700000|2025-02-19 02:05:00|2662.3|2656.3|2663.5|2657.5|2664|2658|2661.5|2655.5|44
1739931000000|2025-02-19 02:10:00|2663.3|2657.3|2662.3|2656.3|2664.5|2658.5|2662.3|2656.3|52
1739931300000|2025-02-19 02:15:00|2662|2656|2667|2661|2667|2661|2662|2656|40
1739931600000|2025-02-19 02:20:00|2667.3|2661.3|2662|2656|2667.3|2661.3|2661.8|2655.8|39
1739931900000|2025-02-19 02:25:00|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.3|2655.3|10
1739932200000|2025-02-19 02:30:00|2662.3|2656.3|2662.8|2656.8|2663.3|2657.3|2660.5|2654.5|76
1739932500000|2025-02-19 02:35:00|2663|2657|2663.5|2657.5|2663.8|2657.8|2662.5|2656.5|42
1739932800000|2025-02-19 02:40:00|2663.8|2657.8|2663.5|2657.5|2664.5|2658.5|2663.3|2657.3|52
1739933100000|2025-02-19 02:45:00|2663.8|2657.8|2662.3|2656.3|2664|2658|2661.3|2655.3|54
1739933400000|2025-02-19 02:50:00|2662.5|2656.5|2663.8|2657.8|2664.5|2658.5|2662.3|2656.3|61
1739933700000|2025-02-19 02:55:00|2664|2658|2666.8|2660.8|2666.8|2660.8|2663|2657|46
1739934000000|2025-02-19 03:00:00|2666.5|2660.5|2665.8|2659.8|2666.8|2660.8|2665.3|2659.3|39
1739934300000|2025-02-19 03:05:00|2665.3|2659.3|2664.5|2658.5|2666.5|2660.5|2663.8|2657.8|72
1739934600000|2025-02-19 03:10:00|2664.8|2658.8|2662.8|2656.8|2665.3|2659.3|2662.8|2656.8|59
1739934900000|2025-02-19 03:15:00|2662.5|2656.5|2662.8|2656.8|2664|2658|2661.3|2655.3|59
1739935200000|2025-02-19 03:20:00|2663|2657|2661.8|2655.8|2663|2657|2661.8|2655.8|34
1739935500000|2025-02-19 03:25:00|2662|2656|2662.3|2653.3|2662.8|2656.8|2661|2653.3|35
1739935800000|2025-02-19 03:30:00|2662.5|2653.5|2661.3|2655.3|2663|2655.5|2661|2653.5|18
1739936100000|2025-02-19 03:35:00|2661.5|2655.5|2662|2656|2662.3|2656.3|2661.3|2655.3|17
1739936400000|2025-02-19 03:40:00|2662.3|2656.3|2662.3|2656.3|2662.8|2656.8|2662|2656|31
1739936700000|2025-02-19 03:45:00|2662.5|2656.5|2662|2656|2663|2657|2662|2656|19
1739937000000|2025-02-19 03:50:00|2662.3|2656.3|2660.5|2654.5|2662.3|2656.3|2660.5|2654.5|6
1739937300000|2025-02-19 03:55:00|2660.8|2654.8|2659.3|2653.3|2660.8|2654.8|2659.3|2653.3|9
1739937600000|2025-02-19 04:00:00|2659|2653|2659.5|2653.5|2659.8|2653.8|2658.5|2652.5|19
1739937900000|2025-02-19 04:05:00|2659.3|2653.3|2660|2654|2660.5|2654.5|2659.3|2653.3|17
1739938200000|2025-02-19 04:10:00|2659.8|2653.8|2660|2654|2660.5|2654.5|2659.8|2653.8|14
1739938500000|2025-02-19 04:15:00|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660|2654|20
1739938800000|2025-02-19 04:20:00|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660|2654|12
1739939100000|2025-02-19 04:25:00|2660.3|2654.3|2660|2654|2660.3|2654.3|2659.8|2653.8|4
1739939400000|2025-02-19 04:30:00|2659.8|2653.8|2660.3|2654.3|2660.5|2654.5|2659.5|2653.5|11
1739939700000|2025-02-19 04:35:00|2660.5|2654.5|2661.3|2655.3|2661.8|2655.8|2660.5|2654.5|10
1739940000000|2025-02-19 04:40:00|2661.5|2655.5|2661.5|2655.5|2661.8|2655.8|2661.3|2655.3|9
1739940300000|2025-02-19 04:45:00|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1739940600000|2025-02-19 04:50:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|11
1739940900000|2025-02-19 04:55:00|2661.5|2655.5|2662.5|2656.5|2663|2657|2661|2655|11
1739941200000|2025-02-19 05:00:00|2662.8|2656.8|2663|2657|2663|2657|2662.5|2656.5|10
1739941500000|2025-02-19 05:05:00|2663.3|2657.3|2664.3|2658.3|2664.8|2658.8|2663.3|2657.3|16
1739941800000|2025-02-19 05:10:00|2664.5|2658.5|2665|2659|2666|2660|2664.5|2658.5|19
1739942100000|2025-02-19 05:15:00|2665.3|2659.3|2664.8|2658.8|2665.3|2659.3|2664|2658|13
1739942400000|2025-02-19 05:20:00|2664.5|2658.5|2663.5|2657.5|2664.5|2658.5|2663|2657|16
1739942700000|2025-02-19 05:25:00|2663.3|2657.3|2664.8|2655.8|2665.5|2657.3|2663|2655.5|7
1739943000000|2025-02-19 05:30:00|2665.3|2656.3|2663|2657|2665.3|2657.3|2662.3|2655.5|39
1739943300000|2025-02-19 05:35:00|2662.8|2656.8|2663|2657|2663.5|2657.5|2662.5|2656.5|31
1739943600000|2025-02-19 05:40:00|2663.3|2657.3|2663.8|2657.8|2665|2659|2662.8|2656.8|43
1739943900000|2025-02-19 05:45:00|2663.5|2657.5|2662.8|2656.8|2663.8|2657.8|2661.5|2655.5|38
1739944200000|2025-02-19 05:50:00|2662.5|2656.5|2663.5|2657.5|2664.3|2658.3|2662.3|2656.3|38
1739944500000|2025-02-19 05:55:00|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2661.8|2655.8|22
1739944800000|2025-02-19 06:00:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2662.3|2656.3|66
1739945100000|2025-02-19 06:05:00|2662|2656|2663.8|2657.8|2664.8|2658.8|2661.8|2655.8|30
1739945400000|2025-02-19 06:10:00|2664|2658|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|13
1739945700000|2025-02-19 06:15:00|2664.3|2658.3|2664.5|2658.5|2665|2659|2663.8|2657.8|22
1739946000000|2025-02-19 06:20:00|2664.8|2658.8|2664|2658|2665|2659|2664|2658|24
1739946300000|2025-02-19 06:25:00|2663.8|2657.8|2664.5|2658.5|2665|2659|2663.5|2657.5|38
1739946600000|2025-02-19 06:30:00|2664.3|2658.3|2664.5|2658.5|2665|2659|2663.5|2657.5|20
1739946900000|2025-02-19 06:35:00|2664.8|2658.8|2664.3|2658.3|2665|2659|2663.5|2657.5|30
1739947200000|2025-02-19 06:40:00|2664.5|2658.5|2664.8|2658.8|2665.8|2659.8|2664.3|2658.3|35
1739947500000|2025-02-19 06:45:00|2664.5|2658.5|2663.3|2657.3|2665|2659|2663.3|2657.3|24
1739947800000|2025-02-19 06:50:00|2663|2657|2663|2657|2663|2657|2662.3|2656.3|21
1739948100000|2025-02-19 06:55:00|2662.8|2656.8|2663.3|2654.3|2663.5|2656.8|2660|2653|33
1739948400000|2025-02-19 07:00:00|2662.8|2653.8|2661.5|2655.5|2662.8|2656.3|2660.5|2652.8|37
1739948700000|2025-02-19 07:05:00|2661.3|2655.3|2663.5|2657.5|2663.5|2657.5|2661.3|2655.3|28
1739949000000|2025-02-19 07:10:00|2663.3|2657.3|2663.3|2657.3|2663.5|2657.5|2662|2656|25
1739949300000|2025-02-19 07:15:00|2663.5|2657.5|2668|2662|2668|2662|2663.5|2657.5|57
1739949600000|2025-02-19 07:20:00|2668.3|2662.3|2669|2663|2669|2663|2667.8|2661.8|22
1739949900000|2025-02-19 07:25:00|2668.3|2662.3|2667.8|2661.8|2669.8|2663.8|2667.5|2661.5|31
1739950200000|2025-02-19 07:30:00|2667.5|2661.5|2669.8|2663.8|2670.3|2664.3|2667.3|2661.3|43
1739950500000|2025-02-19 07:35:00|2670|2664|2671.3|2665.3|2672|2666|2669|2663|25
1739950800000|2025-02-19 07:40:00|2671.5|2665.5|2672.5|2666.5|2675.3|2669.3|2671.5|2665.5|40
1739951100000|2025-02-19 07:45:00|2672.8|2666.8|2672.8|2666.8|2673.3|2667.3|2672|2666|18
1739951400000|2025-02-19 07:50:00|2672.5|2666.5|2672.3|2666.3|2674.3|2668.3|2671.8|2665.8|31
1739951700000|2025-02-19 07:55:00|2672.5|2666.5|2668.8|2662.8|2672.5|2666.5|2668.8|2662.8|44
1739952000000|2025-02-19 08:00:00|2669.5|2663.5|2670.3|2664.3|2671|2665|2668.3|2662.3|70
1739952300000|2025-02-19 08:05:00|2670|2664|2671.3|2665.3|2671.3|2665.3|2667.5|2661.5|45
1739952600000|2025-02-19 08:10:00|2671.5|2665.5|2672|2666|2674.3|2668.3|2671|2665|60
1739952900000|2025-02-19 08:15:00|2671.8|2665.8|2683.8|2677.8|2683.8|2677.8|2671|2665|105
1739953200000|2025-02-19 08:20:00|2683.5|2677.5|2686.5|2680.5|2686.8|2680.8|2683.3|2677.3|83
1739953500000|2025-02-19 08:25:00|2686.3|2680.3|2687|2681|2689.8|2683.8|2686.3|2680.3|86
1739953800000|2025-02-19 08:30:00|2687.1|2681.1|2685.8|2679.8|2688.5|2682.5|2684.8|2678.8|51
1739954100000|2025-02-19 08:35:00|2686|2680|2684|2678|2686.5|2680.5|2682|2676|36
1739954400000|2025-02-19 08:40:00|2683.8|2677.8|2686.8|2680.8|2686.8|2680.8|2683.5|2677.5|45
1739954700000|2025-02-19 08:45:00|2687|2681|2691.3|2685.3|2691.6|2685.6|2686.8|2680.8|63
1739955000000|2025-02-19 08:50:00|2691|2685|2689.5|2683.5|2691|2685|2689|2683|24
1739955300000|2025-02-19 08:55:00|2690.3|2684.3|2691.8|2685.8|2694.3|2688.3|2690.3|2684.3|57
1739955600000|2025-02-19 09:00:00|2691.5|2685.5|2700.4|2694.4|2704.5|2698.5|2690|2684|181
1739955900000|2025-02-19 09:05:00|2700.1|2694.1|2701.3|2695.3|2701.5|2695.5|2698|2692|88
1739956200000|2025-02-19 09:10:00|2701|2695|2701.8|2695.8|2702.3|2696.3|2699.3|2693.3|53
1739956500000|2025-02-19 09:15:00|2702|2696|2701.8|2695.8|2703|2697|2700|2694|87
1739956800000|2025-02-19 09:20:00|2702|2696|2701.3|2695.3|2702|2696|2700.5|2694.5|32
1739957100000|2025-02-19 09:25:00|2701|2695|2704.3|2698.3|2705.3|2699.3|2701|2695|45
1739957400000|2025-02-19 09:30:00|2704.5|2698.5|2700.8|2694.8|2705|2699|2700.5|2694.5|45
1739957700000|2025-02-19 09:35:00|2700.5|2694.5|2701|2695|2701.8|2695.8|2699.5|2693.5|31
1739958000000|2025-02-19 09:40:00|2701.5|2695.5|2701.8|2695.8|2702|2696|2700.5|2694.5|35
1739958300000|2025-02-19 09:45:00|2701.5|2695.5|2703.5|2697.5|2705|2699|2701|2695|34
1739958600000|2025-02-19 09:50:00|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2701.3|2695.3|37
1739958900000|2025-02-19 09:55:00|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2701.5|2695.5|25
1739959200000|2025-02-19 10:00:00|2702.5|2696.5|2702.8|2696.8|2703|2697|2702.3|2696.3|19
1739959500000|2025-02-19 10:05:00|2703|2697|2704.5|2698.5|2704.5|2698.5|2702.8|2696.8|27
1739959800000|2025-02-19 10:10:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|30
1739960100000|2025-02-19 10:15:00|2704.5|2698.5|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|30
1739960400000|2025-02-19 10:20:00|2704.5|2698.5|2705.3|2699.3|2705.5|2699.5|2704.5|2698.5|14
1739960700000|2025-02-19 10:25:00|2705|2699|2704|2698|2705|2699|2702.5|2696.5|47
1739961000000|2025-02-19 10:30:00|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.3|2697.3|25
1739961300000|2025-02-19 10:35:00|2705|2699|2703.5|2697.5|2705.3|2699.3|2703.3|2697.3|23
1739961600000|2025-02-19 10:40:00|2703.3|2697.3|2701|2695|2703.5|2697.5|2700.8|2694.8|26
1739961900000|2025-02-19 10:45:00|2701.3|2695.3|2700.8|2694.8|2702.8|2696.8|2700.3|2694.3|39
1739962200000|2025-02-19 10:50:00|2700.5|2694.5|2700|2694|2700.8|2694.8|2700|2694|19
1739962500000|2025-02-19 10:55:00|2699.8|2693.8|2699.8|2693.8|2700.8|2694.8|2698.8|2692.8|21
1739962800000|2025-02-19 11:00:00|2699.5|2693.5|2700|2694|2700.5|2694.5|2698.3|2692.3|52
1739963100000|2025-02-19 11:05:00|2699.8|2693.8|2698.8|2692.8|2700.3|2694.3|2698.8|2692.8|32
1739963400000|2025-02-19 11:10:00|2698.5|2692.5|2694|2688|2698.5|2692.5|2693|2687|52
1739963700000|2025-02-19 11:15:00|2693.8|2687.8|2692.8|2686.8|2693.8|2687.8|2691.8|2685.8|30
1739964000000|2025-02-19 11:20:00|2693|2687|2693.8|2687.8|2694.8|2688.8|2692.8|2686.8|26
1739964300000|2025-02-19 11:25:00|2693.5|2687.5|2698.8|2692.8|2699.3|2693.3|2693.3|2687.3|51
1739964600000|2025-02-19 11:30:00|2698.5|2692.5|2697.3|2691.3|2699.5|2693.5|2696.8|2690.8|50
1739964900000|2025-02-19 11:35:00|2697.5|2691.5|2694.8|2688.8|2697.8|2691.8|2694.8|2688.8|21
1739965200000|2025-02-19 11:40:00|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2692|2686|34
1739965500000|2025-02-19 11:45:00|2694.5|2688.5|2694.8|2688.8|2695.3|2689.3|2694.3|2688.3|21
1739965800000|2025-02-19 11:50:00|2694.5|2688.5|2695.8|2689.8|2695.8|2689.8|2693.3|2687.3|30
1739966100000|2025-02-19 11:55:00|2696|2690|2697.3|2691.3|2697.3|2691.3|2695.3|2689.3|25
1739966400000|2025-02-19 12:00:00|2696.8|2690.8|2692.3|2686.3|2697|2691|2692.3|2686.3|50
1739966700000|2025-02-19 12:05:00|2692|2686|2694.3|2688.3|2694.3|2688.3|2691.5|2685.5|45
1739967000000|2025-02-19 12:10:00|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694|2688|22
1739967300000|2025-02-19 12:15:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2693.8|2687.8|16
1739967600000|2025-02-19 12:20:00|2694.8|2688.8|2696.3|2690.3|2697.3|2691.3|2694.8|2688.8|42
1739967900000|2025-02-19 12:25:00|2695.8|2689.8|2694|2688|2697.3|2691.3|2693|2687|83
1739968200000|2025-02-19 12:30:00|2694.3|2688.3|2693.5|2687.5|2694.5|2688.5|2692|2686|38
1739968500000|2025-02-19 12:35:00|2693.8|2687.8|2696.5|2690.5|2696.8|2690.8|2693.8|2687.8|80
1739968800000|2025-02-19 12:40:00|2696.8|2690.8|2695.8|2689.8|2697.8|2691.8|2695|2689|49
1739969100000|2025-02-19 12:45:00|2696|2690|2694.8|2688.8|2696.8|2690.8|2694.5|2688.5|21
1739969400000|2025-02-19 12:50:00|2695|2689|2696.5|2690.5|2697|2691|2694.3|2688.3|49
1739969700000|2025-02-19 12:55:00|2696.3|2690.3|2694.3|2688.3|2696.8|2690.8|2692.8|2686.8|86
1739970000000|2025-02-19 13:00:00|2694|2688|2696.3|2690.3|2696.5|2690.5|2688.5|2682.5|231
1739970300000|2025-02-19 13:05:00|2696|2690|2700.8|2694.8|2700.8|2694.8|2693.5|2687.5|123
1739970600000|2025-02-19 13:10:00|2701|2695|2700|2694|2704.3|2698.3|2698.3|2692.3|122
1739970900000|2025-02-19 13:15:00|2699.8|2693.8|2699.8|2693.8|2701|2695|2698.3|2692.3|73
1739971200000|2025-02-19 13:20:00|2700|2694|2699.8|2693.8|2700.8|2694.8|2698.5|2692.5|59
1739971500000|2025-02-19 13:25:00|2699.5|2693.5|2700.8|2694.8|2702.8|2696.8|2699.3|2693.3|82
1739971800000|2025-02-19 13:30:00|2700.5|2694.5|2703|2697|2703.3|2697.3|2698.8|2692.8|73
1739972100000|2025-02-19 13:35:00|2702.8|2696.8|2701.8|2695.8|2703.8|2697.8|2701.3|2695.3|101
1739972400000|2025-02-19 13:40:00|2701.5|2695.5|2704|2698|2705.3|2699.3|2701.5|2695.5|92
1739972700000|2025-02-19 13:45:00|2704.5|2698.5|2705.8|2699.8|2707|2701|2704|2698|80
1739973000000|2025-02-19 13:50:00|2706|2700|2705.5|2699.5|2706.8|2700.8|2702.5|2696.5|130
1739973300000|2025-02-19 13:55:00|2705.8|2699.8|2704.5|2698.5|2706.3|2700.3|2703.5|2697.5|60
1739973600000|2025-02-19 14:00:00|2704.8|2698.8|2702.3|2696.3|2705|2699|2701|2695|63
1739973900000|2025-02-19 14:05:00|2702.5|2696.5|2704.8|2698.8|2704.8|2698.8|2701.8|2695.8|65
1739974200000|2025-02-19 14:10:00|2704.5|2698.5|2704.8|2698.8|2705.8|2699.8|2704.3|2698.3|33
1739974500000|2025-02-19 14:15:00|2704.5|2698.5|2704.3|2698.3|2705.8|2699.8|2704|2698|40
1739974800000|2025-02-19 14:20:00|2704.5|2698.5|2703.8|2697.8|2704.8|2698.8|2703.5|2697.5|8
1739975100000|2025-02-19 14:25:00|2703.5|2697.5|2701.8|2695.8|2703.8|2697.8|2701.8|2695.8|29
1739975400000|2025-02-19 14:30:00|2702.3|2696.3|2700.3|2694.3|2702.8|2696.8|2699.8|2693.8|57
1739975700000|2025-02-19 14:35:00|2700.5|2694.5|2702|2696|2703|2697|2698.8|2692.8|60
1739976000000|2025-02-19 14:40:00|2702.3|2696.3|2702.3|2696.3|2703|2697|2701.8|2695.8|23
1739976300000|2025-02-19 14:45:00|2702.5|2696.5|2702.8|2696.8|2704.3|2698.3|2701.8|2695.8|51
1739976600000|2025-02-19 14:50:00|2703|2697|2704.8|2698.8|2705|2699|2703|2697|36
1739976900000|2025-02-19 14:55:00|2704.5|2698.5|2706.3|2700.3|2706.8|2700.8|2704.3|2698.3|32
1739977200000|2025-02-19 15:00:00|2706|2700|2702.3|2696.3|2706.3|2700.3|2701.5|2695.5|68
1739977500000|2025-02-19 15:05:00|2702.8|2696.8|2702.3|2696.3|2703.8|2697.8|2701.5|2695.5|55
1739977800000|2025-02-19 15:10:00|2702.5|2696.5|2698.5|2692.5|2703|2697|2698.3|2692.3|30
1739978100000|2025-02-19 15:15:00|2698.8|2692.8|2695|2689|2699|2693|2695|2689|58
1739978400000|2025-02-19 15:20:00|2695.3|2689.3|2697.3|2691.3|2697.8|2691.8|2694.8|2688.8|35
1739978700000|2025-02-19 15:25:00|2697.5|2691.5|2695.3|2689.3|2698|2692|2695.3|2689.3|39
1739979000000|2025-02-19 15:30:00|2695.5|2689.5|2698|2692|2698|2692|2695.3|2689.3|95
1739979300000|2025-02-19 15:35:00|2698.3|2692.3|2698|2692|2699.8|2693.8|2698|2692|55
1739979600000|2025-02-19 15:40:00|2697.8|2691.8|2699|2693|2699|2693|2696|2690|46
1739979900000|2025-02-19 15:45:00|2698.8|2692.8|2697.8|2691.8|2698.8|2692.8|2697.3|2691.3|58
1739980200000|2025-02-19 15:50:00|2697.5|2691.5|2697.8|2691.8|2698.3|2692.3|2697.5|2691.5|23
1739980500000|2025-02-19 15:55:00|2697.5|2691.5|2689.3|2683.3|2697.5|2691.5|2689.3|2683.3|86
1739980800000|2025-02-19 16:00:00|2689|2683|2691|2685|2691.8|2685.8|2686.5|2680.5|109
1739981100000|2025-02-19 16:05:00|2690.8|2684.8|2694.5|2688.5|2695.3|2689.3|2690.8|2684.8|56
1739981400000|2025-02-19 16:10:00|2694.3|2688.3|2693.8|2687.8|2696|2690|2693.5|2687.5|53
1739981700000|2025-02-19 16:15:00|2694.3|2688.3|2690.8|2684.8|2694.8|2688.8|2688.5|2682.5|53
1739982000000|2025-02-19 16:20:00|2691|2685|2688|2682|2691.3|2685.3|2686.8|2680.8|53
1739982300000|2025-02-19 16:25:00|2687.5|2681.5|2689.8|2683.8|2692.5|2686.5|2686.5|2680.5|127
1739982600000|2025-02-19 16:30:00|2689.5|2683.5|2689.8|2683.8|2690.8|2684.8|2689.3|2683.3|32
1739982900000|2025-02-19 16:35:00|2690|2684|2687.3|2681.3|2691.8|2685.8|2686|2680|52
1739983200000|2025-02-19 16:40:00|2687.5|2681.5|2685.5|2679.5|2687.8|2681.8|2684.5|2678.5|41
1739983500000|2025-02-19 16:45:00|2685.8|2679.8|2682.8|2676.8|2685.8|2679.8|2681|2675|46
1739983800000|2025-02-19 16:50:00|2682.5|2676.5|2684.3|2678.3|2684.8|2678.8|2682.5|2676.5|24
1739984100000|2025-02-19 16:55:00|2684|2678|2683.8|2677.8|2684|2678|2682.5|2676.5|41
1739984400000|2025-02-19 17:00:00|2683.5|2677.5|2680.8|2674.8|2684|2678|2680.5|2674.5|32
1739984700000|2025-02-19 17:05:00|2680.5|2674.5|2685|2679|2685.3|2679.3|2679|2673|53
1739985000000|2025-02-19 17:10:00|2684.8|2678.8|2685.5|2679.5|2686|2680|2684|2678|22
1739985300000|2025-02-19 17:15:00|2685.8|2679.8|2686.3|2680.3|2687.5|2681.5|2685.8|2679.8|24
1739985600000|2025-02-19 17:20:00|2686|2680|2687.5|2681.5|2688.8|2682.8|2685.8|2679.8|13
1739985900000|2025-02-19 17:25:00|2687.3|2681.3|2685.8|2679.8|2687.3|2681.3|2684.3|2678.3|14
1739986200000|2025-02-19 17:30:00|2686|2680|2687|2681|2689|2683|2686|2680|21
1739986500000|2025-02-19 17:35:00|2686.8|2680.8|2685|2679|2687|2681|2685|2679|11
1739986800000|2025-02-19 17:40:00|2684.8|2678.8|2685.8|2679.8|2686|2680|2684.8|2678.8|6
1739987100000|2025-02-19 17:45:00|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|7
1739987400000|2025-02-19 17:50:00|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|3
1739987700000|2025-02-19 17:55:00|2686.8|2680|2689.3|2682.5|2689.8|2683|2686.8|2680|9
1739988000000|2025-02-19 18:00:00|2689.5|2682.8|2690.8|2684|2690.8|2684|2689.5|2682.8|10
1739988300000|2025-02-19 18:05:00|2690.5|2683.8|2690.5|2683.8|2690.8|2684|2690.5|2683.8|3
1739988600000|2025-02-19 18:10:00|2690.3|2683.5|2689|2682.3|2690.3|2683.5|2689|2682.3|7
1739988900000|2025-02-19 18:15:00|2689.8|2683|2689.8|2683|2689.8|2683|2689.5|2682.8|3
1739989200000|2025-02-19 18:20:00|2689.5|2682.8|2686.3|2679.5|2689.5|2682.8|2684.5|2677.8|16
1739989500000|2025-02-19 18:25:00|2686|2679.3|2687.5|2680.8|2687.5|2680.8|2686|2679.3|3
1739989800000|2025-02-19 18:30:00|2687.3|2680.5|2687.5|2680.8|2687.5|2680.8|2687.3|2680.5|2
1739990100000|2025-02-19 18:35:00|2687.3|2680.5|2687.3|2680.5|2687.8|2681|2686.8|2680|13
1739990400000|2025-02-19 18:40:00|2686.8|2680|2690.5|2683.8|2690.5|2683.8|2686.8|2680|13
1739990700000|2025-02-19 18:45:00|2690|2683.3|2688.8|2682|2690.3|2683.5|2688.5|2681.8|9
1739991000000|2025-02-19 18:50:00|2688.3|2681.5|2690.8|2684|2691|2684.3|2688.3|2681.5|16
1739991300000|2025-02-19 18:55:00|2690.5|2683.8|2691.5|2676.5|2694.8|2683.8|2690.5|2676|11
1740013200000|2025-02-20 01:00:00|2699.3|2685.8|2703|2689.5|2703.5|2690|2699.3|2685.8|25
1740013500000|2025-02-20 01:05:00|2702.5|2689|2700.8|2687.3|2704.3|2690.8|2700.8|2687.3|34
1740013800000|2025-02-20 01:10:00|2700.3|2686.8|2697.5|2684|2700.3|2686.8|2695.5|2682|23
1740014100000|2025-02-20 01:15:00|2697.8|2684.3|2698|2684.5|2699|2685.5|2696.5|2683|16
1740014400000|2025-02-20 01:20:00|2697.5|2684|2697.3|2683.8|2697.5|2684|2696.3|2682.8|9
1740014700000|2025-02-20 01:25:00|2696.8|2683.3|2697.5|2684|2698.5|2685|2696.3|2682.8|13
1740015000000|2025-02-20 01:30:00|2697|2683.5|2697.8|2684.3|2698|2684.5|2696.8|2683.3|12
1740015300000|2025-02-20 01:35:00|2698.3|2684.8|2700|2686.5|2701.3|2687.8|2697.5|2684|22
1740015600000|2025-02-20 01:40:00|2699.8|2686.3|2698.8|2685.3|2699.8|2686.3|2696|2682.5|17
1740015900000|2025-02-20 01:45:00|2698.3|2684.8|2701.3|2687.8|2702.3|2688.8|2698.3|2684.8|18
1740016200000|2025-02-20 01:50:00|2701.8|2688.3|2702|2688.5|2702.5|2689|2700.8|2687.3|10
1740016500000|2025-02-20 01:55:00|2701.5|2688|2701.5|2688|2702|2688.5|2701|2687.5|10
1740016800000|2025-02-20 02:00:00|2701.8|2688.3|2699|2685.5|2703.8|2690.3|2698.3|2684.8|34
1740017100000|2025-02-20 02:05:00|2699.3|2685.8|2699|2685.5|2699.8|2686.3|2698|2684.5|28
1740017400000|2025-02-20 02:10:00|2699.3|2685.8|2700.8|2687.3|2701.8|2688.3|2698.5|2685|12
1740017700000|2025-02-20 02:15:00|2701.3|2687.8|2701.5|2688|2701.5|2688|2701.3|2687.8|2
1740018000000|2025-02-20 02:20:00|2701.8|2688.3|2703.3|2689.8|2703.3|2689.8|2701.8|2688.3|6
1740018300000|2025-02-20 02:25:00|2703.5|2690|2704.5|2691|2704.8|2691.3|2703.5|2690|5
1740018600000|2025-02-20 02:30:00|2705|2691.5|2704.3|2690.8|2705|2691.5|2703.5|2690|13
1740018900000|2025-02-20 02:35:00|2704.8|2691.3|2707.3|2693.8|2708.3|2694.8|2704|2690.5|21
1740019200000|2025-02-20 02:40:00|2707.5|2694|2706.3|2692.8|2707.5|2694|2706|2692.5|7
1740019500000|2025-02-20 02:45:00|2706.8|2693.3|2708.5|2695|2708.5|2695|2705|2691.5|16
1740019800000|2025-02-20 02:50:00|2708|2694.5|2709|2695.5|2709.8|2696.3|2708|2694.5|9
1740020100000|2025-02-20 02:55:00|2708.5|2695|2708.5|2695|2709.3|2695.8|2707.8|2694.3|15
1740020400000|2025-02-20 03:00:00|2709|2695.5|2708.5|2695|2709|2695.5|2707.5|2694|11
1740020700000|2025-02-20 03:05:00|2709|2695.5|2708|2694.5|2709.5|2696|2707.5|2694|10
1740021000000|2025-02-20 03:10:00|2708.8|2695.3|2708.5|2695|2709.5|2696|2708.5|2695|12
1740021300000|2025-02-20 03:15:00|2708|2694.5|2708.3|2694.8|2708.3|2694.8|2706.5|2693|23
1740021600000|2025-02-20 03:20:00|2708.5|2695|2709.8|2696.3|2709.8|2696.3|2708.5|2695|9
1740021900000|2025-02-20 03:25:00|2708.8|2695.3|2707.5|2694|2709.5|2696|2705.5|2692|16
1740022200000|2025-02-20 03:30:00|2707|2693.5|2708.8|2695.3|2709.3|2695.8|2707|2693.5|9
1740022500000|2025-02-20 03:35:00|2709|2695.5|2710.5|2697|2710.5|2697|2709|2695.5|11
1740023700000|2025-02-20 03:55:00|2710|2696.5|2710|2696.5|2710.5|2697|2710|2696.5|5
1740024000000|2025-02-20 04:00:00|2709.8|2696.3|2710|2696.5|2710|2696.5|2709.8|2696.3|2
1740024300000|2025-02-20 04:05:00|2709.8|2696.3|2710.3|2696.8|2710.3|2696.8|2709.8|2696.3|3
1740024600000|2025-02-20 04:10:00|2710|2696.5|2710|2696.5|2710|2696.5|2710|2696.5|1
1740024900000|2025-02-20 04:15:00|2710.3|2696.8|2710.3|2696.8|2710.3|2696.8|2710.3|2696.8|1
1740025200000|2025-02-20 04:20:00|2710.5|2697|2710.3|2696.8|2710.5|2697|2710.3|2696.8|2
1740025500000|2025-02-20 04:25:00|2710.5|2697|2711.8|2698.3|2711.8|2698.3|2710.5|2697|5
1740025800000|2025-02-20 04:30:00|2712.5|2699|2710.5|2697|2713|2699.5|2710.5|2697|9
1740026100000|2025-02-20 04:35:00|2710|2696.5|2710.3|2696.8|2710.3|2696.8|2710|2696.5|2
1740026400000|2025-02-20 04:40:00|2710.8|2697.3|2711.5|2698|2711.5|2698|2710.8|2697.3|5
1740026700000|2025-02-20 04:45:00|2711.8|2698.3|2711.5|2698|2712|2698.5|2711.5|2698|3
1740027000000|2025-02-20 04:50:00|2711.8|2698.3|2711.8|2698.3|2712|2698.5|2711.8|2698.3|3
1740027300000|2025-02-20 04:55:00|2711.5|2698|2712.3|2698.8|2712.3|2698.8|2711.5|2698|4
1740027600000|2025-02-20 05:00:00|2712|2698.5|2712.8|2699.3|2712.8|2699.3|2712|2698.5|5
1740027900000|2025-02-20 05:05:00|2712.3|2698.8|2713.3|2699.8|2713.3|2699.8|2711.5|2698|7
1740028200000|2025-02-20 05:10:00|2713.5|2700|2712.8|2699.3|2713.5|2700|2712.8|2699.3|4
1740028500000|2025-02-20 05:15:00|2713|2699.5|2713.3|2699.8|2713.3|2699.8|2712.8|2699.3|6
1740028800000|2025-02-20 05:20:00|2713|2699.5|2713.3|2699.8|2713.3|2699.8|2712.8|2699.3|6
1740029100000|2025-02-20 05:25:00|2713|2699.5|2711.5|2698|2713|2699.5|2711.5|2698|4
1740029400000|2025-02-20 05:30:00|2711|2697.5|2712.3|2698.8|2712.5|2699|2710|2696.5|10
1740029700000|2025-02-20 05:35:00|2712.5|2699|2711|2697.5|2712.5|2699|2711|2697.5|9
1740030000000|2025-02-20 05:40:00|2710.8|2697.3|2708|2694.5|2711.3|2697.8|2708|2694.5|9
1740030300000|2025-02-20 05:45:00|2708.5|2695|2707.8|2694.3|2708.5|2695|2706.3|2692.8|11
1740030600000|2025-02-20 05:50:00|2708.3|2694.8|2708|2694.5|2708.3|2694.8|2707.3|2693.8|12
1740030900000|2025-02-20 05:55:00|2708.3|2694.8|2710.3|2696.8|2710.3|2696.8|2706.5|2693|23
1740031200000|2025-02-20 06:00:00|2710.8|2697.3|2714.5|2701|2714.5|2701|2710.3|2696.8|11
1740031500000|2025-02-20 06:05:00|2714|2700.5|2714.3|2700.8|2714.5|2701|2713.5|2700|12
1740031800000|2025-02-20 06:10:00|2714.5|2701|2714|2700.5|2715.3|2701.8|2714|2700.5|10
1740032100000|2025-02-20 06:15:00|2713.5|2700|2713.5|2700|2713.5|2700|2713|2699.5|7
1740032400000|2025-02-20 06:20:00|2713|2699.5|2712.5|2699|2713|2699.5|2712.5|2699|2
1740032700000|2025-02-20 06:25:00|2712|2698.5|2713.8|2700.3|2714.3|2700.8|2712|2698.5|13
1740033000000|2025-02-20 06:30:00|2714.3|2700.8|2715|2701.5|2715.5|2702|2714.3|2700.8|10
1740033300000|2025-02-20 06:35:00|2714.5|2701|2713.8|2700.3|2714.5|2701|2713|2699.5|8
1740033600000|2025-02-20 06:40:00|2713.3|2699.8|2714|2700.5|2714|2700.5|2713.3|2699.8|8
1740033900000|2025-02-20 06:45:00|2713.5|2700|2713.8|2700.3|2713.8|2700.3|2713|2699.5|8
1740034200000|2025-02-20 06:50:00|2714.3|2700.8|2714.5|2701|2715.8|2702.3|2714|2700.5|12
1740034500000|2025-02-20 06:55:00|2714.3|2700.8|2712.3|2698.8|2714.3|2700.8|2711|2697.5|13
1740034800000|2025-02-20 07:00:00|2711.8|2698.3|2712.8|2699.3|2712.8|2699.3|2711.5|2698|5
1740035100000|2025-02-20 07:05:00|2712.3|2698.8|2714.3|2700.8|2714.3|2700.8|2712.3|2698.8|10
1740035400000|2025-02-20 07:10:00|2714.8|2701.3|2715.5|2702|2715.5|2702|2714.8|2701.3|7
1740035700000|2025-02-20 07:15:00|2715.8|2702.3|2715.8|2702.3|2715.8|2702.3|2715.8|2702.3|1
1740036000000|2025-02-20 07:20:00|2715.5|2702|2718.5|2705|2718.5|2705|2715|2701.5|11
1740036300000|2025-02-20 07:25:00|2718.3|2704.8|2720.8|2707.3|2720.8|2707.3|2717.8|2704.3|9
1740036600000|2025-02-20 07:30:00|2721.3|2707.8|2727.5|2714|2727.5|2714|2721.3|2707.8|23
1740036900000|2025-02-20 07:35:00|2727.8|2714.3|2728.3|2714.8|2728.3|2714.8|2726|2712.5|15
1740037200000|2025-02-20 07:40:00|2728|2714.5|2719.5|2706|2728|2714.5|2719.5|2706|21
1740037500000|2025-02-20 07:45:00|2719|2705.5|2719.3|2705.8|2720.8|2707.3|2717.5|2704|15
1740037800000|2025-02-20 07:50:00|2718.8|2705.3|2718|2704.5|2720.5|2707|2717.3|2703.8|28
1740038100000|2025-02-20 07:55:00|2714.5|2708.5|2714.5|2708.5|2716.5|2710.5|2714.3|2708.3|28
1740038400000|2025-02-20 08:00:00|2714.3|2708.3|2713.8|2707.8|2716.3|2710.3|2711.8|2705.8|96
1740038700000|2025-02-20 08:05:00|2714.3|2708.3|2713.5|2707.5|2718.3|2712.3|2711.5|2705.5|101
1740039000000|2025-02-20 08:10:00|2713.3|2707.3|2713.3|2707.3|2714.3|2708.3|2712|2706|36
1740039300000|2025-02-20 08:15:00|2713.5|2707.5|2710.5|2704.5|2714.5|2708.5|2708.8|2702.8|53
1740039600000|2025-02-20 08:20:00|2710.8|2704.8|2709|2703|2711|2705|2706.3|2700.3|66
1740039900000|2025-02-20 08:25:00|2708.8|2702.8|2711.3|2705.3|2712.3|2706.3|2706.8|2700.8|62
1740040200000|2025-02-20 08:30:00|2711.5|2705.5|2710.8|2704.8|2712.5|2706.5|2710.5|2704.5|50
1740040500000|2025-02-20 08:35:00|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2708.8|2702.8|48
1740040800000|2025-02-20 08:40:00|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709|2703|19
1740041100000|2025-02-20 08:45:00|2709|2703|2709.5|2703.5|2710.8|2704.8|2708.5|2702.5|33
1740041400000|2025-02-20 08:50:00|2709.3|2703.3|2706|2700|2709.3|2703.3|2704.5|2698.5|42
1740041700000|2025-02-20 08:55:00|2706.3|2700.3|2711|2705|2712.5|2706.5|2706.3|2700.3|48
1740042000000|2025-02-20 09:00:00|2711.3|2705.3|2710.3|2704.3|2712.3|2706.3|2709|2703|81
1740042300000|2025-02-20 09:05:00|2710|2704|2708.8|2702.8|2710.3|2704.3|2708.5|2702.5|40
1740042600000|2025-02-20 09:10:00|2708.5|2702.5|2708.5|2702.5|2710|2704|2707.5|2701.5|34
1740042900000|2025-02-20 09:15:00|2708.8|2702.8|2709|2703|2709.8|2703.8|2708.5|2702.5|11
1740043200000|2025-02-20 09:20:00|2708.8|2702.8|2709.8|2703.8|2709.8|2703.8|2708.3|2702.3|18
1740043500000|2025-02-20 09:25:00|2710|2704|2710.8|2704.8|2711.8|2705.8|2709.8|2703.8|35
1740043800000|2025-02-20 09:30:00|2710.3|2704.3|2713|2707|2713|2707|2709.5|2703.5|22
1740044100000|2025-02-20 09:35:00|2712.5|2706.5|2711.8|2705.8|2712.8|2706.8|2711|2705|24
1740044400000|2025-02-20 09:40:00|2712|2706|2714|2708|2714|2708|2711|2705|24
1740044700000|2025-02-20 09:45:00|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2712.8|2706.8|22
1740045000000|2025-02-20 09:50:00|2714.5|2708.5|2719.8|2713.8|2721.3|2715.3|2714.5|2708.5|40
1740045300000|2025-02-20 09:55:00|2720|2714|2719.8|2713.8|2720.8|2714.8|2719.8|2713.8|18
1740045600000|2025-02-20 10:00:00|2719.5|2713.5|2717.3|2711.3|2719.5|2713.5|2715.5|2709.5|64
1740045900000|2025-02-20 10:05:00|2717.5|2711.5|2715.8|2709.8|2718|2712|2713.5|2707.5|48
1740046200000|2025-02-20 10:10:00|2715.5|2709.5|2715|2709|2716.3|2710.3|2714.5|2708.5|33
1740046500000|2025-02-20 10:15:00|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2714.3|2708.3|18
1740046800000|2025-02-20 10:20:00|2716.5|2710.5|2713|2707|2716.5|2710.5|2712.5|2706.5|41
1740047100000|2025-02-20 10:25:00|2713.3|2707.3|2713.8|2707.8|2714|2708|2710.8|2704.8|33
1740047400000|2025-02-20 10:30:00|2714|2708|2716|2710|2716|2710|2712.5|2706.5|38
1740047700000|2025-02-20 10:35:00|2716.3|2710.3|2715.3|2709.3|2716.8|2710.8|2714.8|2708.8|30
1740048000000|2025-02-20 10:40:00|2715.5|2709.5|2716.8|2710.8|2717|2711|2715.5|2709.5|18
1740048300000|2025-02-20 10:45:00|2717|2711|2715.5|2709.5|2717.8|2711.8|2715.3|2709.3|39
1740048600000|2025-02-20 10:50:00|2715.8|2709.8|2715.5|2709.5|2716|2710|2715|2709|14
1740048900000|2025-02-20 10:55:00|2715.8|2709.8|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|5
1740049200000|2025-02-20 11:00:00|2716|2710|2717|2711|2717.3|2711.3|2716|2710|17
1740049500000|2025-02-20 11:05:00|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.3|2710.3|13
1740049800000|2025-02-20 11:10:00|2716.5|2710.5|2716.8|2710.8|2717.8|2711.8|2716.3|2710.3|14
1740050100000|2025-02-20 11:15:00|2716.5|2710.5|2716.5|2710.5|2717.3|2711.3|2715.8|2709.8|16
1740050400000|2025-02-20 11:20:00|2716.8|2710.8|2715.3|2709.3|2716.8|2710.8|2714.3|2708.3|29
1740050700000|2025-02-20 11:25:00|2715.5|2709.5|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|9
1740051000000|2025-02-20 11:30:00|2714.5|2708.5|2711.8|2705.8|2714.5|2708.5|2711|2705|26
1740051300000|2025-02-20 11:35:00|2711.5|2705.5|2710.8|2704.8|2711.5|2705.5|2710.8|2704.8|10
1740051600000|2025-02-20 11:40:00|2710.5|2704.5|2709.8|2703.8|2710.8|2704.8|2709.3|2703.3|13
1740051900000|2025-02-20 11:45:00|2710|2704|2710|2704|2711.3|2705.3|2709.8|2703.8|11
1740052200000|2025-02-20 11:50:00|2709.8|2703.8|2711.3|2705.3|2711.3|2705.3|2709.5|2703.5|9
1740052500000|2025-02-20 11:55:00|2711.5|2705.5|2712.8|2706.8|2714.8|2708.8|2711.5|2705.5|27
1740052800000|2025-02-20 12:00:00|2713|2707|2714.3|2708.3|2714.8|2708.8|2713|2707|19
1740053100000|2025-02-20 12:05:00|2714.5|2708.5|2714.3|2708.3|2715|2709|2714|2708|14
1740053400000|2025-02-20 12:10:00|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|32
1740053700000|2025-02-20 12:15:00|2714.5|2708.5|2713.8|2707.8|2714.8|2708.8|2713.5|2707.5|18
1740054000000|2025-02-20 12:20:00|2714|2708|2715.8|2709.8|2715.8|2709.8|2714|2708|10
1740054300000|2025-02-20 12:25:00|2716|2710|2715.3|2709.3|2716.8|2710.8|2714.3|2708.3|45
1740054600000|2025-02-20 12:30:00|2715.5|2709.5|2716.3|2710.3|2716.5|2710.5|2714.8|2708.8|23
1740054900000|2025-02-20 12:35:00|2716|2710|2716.8|2710.8|2717.3|2711.3|2715.5|2709.5|25
1740055200000|2025-02-20 12:40:00|2717|2711|2717.3|2711.3|2717.8|2711.8|2717|2711|8
1740055500000|2025-02-20 12:45:00|2717.5|2711.5|2717.3|2711.3|2718.3|2712.3|2717|2711|16
1740055800000|2025-02-20 12:50:00|2717.5|2711.5|2715.3|2709.3|2717.5|2711.5|2714.8|2708.8|25
1740056100000|2025-02-20 12:55:00|2715.5|2709.5|2716|2710|2716.8|2710.8|2715.3|2709.3|43
1740056400000|2025-02-20 13:00:00|2716.3|2710.3|2716.5|2710.5|2720.3|2714.3|2715.8|2709.8|132
1740056700000|2025-02-20 13:05:00|2716.3|2710.3|2719.5|2713.5|2719.8|2713.8|2716.3|2710.3|63
1740057000000|2025-02-20 13:10:00|2719.3|2713.3|2718.3|2712.3|2719.8|2713.8|2716.8|2710.8|54
1740057300000|2025-02-20 13:15:00|2717.8|2711.8|2716.8|2710.8|2718.5|2712.5|2716.8|2710.8|26
1740057600000|2025-02-20 13:20:00|2717|2711|2718.5|2712.5|2718.8|2712.8|2716.8|2710.8|57
1740057900000|2025-02-20 13:25:00|2718.8|2712.8|2718.8|2712.8|2719.3|2713.3|2718.3|2712.3|33
1740058200000|2025-02-20 13:30:00|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2716.3|2710.3|45
1740058500000|2025-02-20 13:35:00|2718.3|2712.3|2717.3|2711.3|2718.5|2712.5|2716.8|2710.8|25
1740058800000|2025-02-20 13:40:00|2717|2711|2717.5|2711.5|2717.8|2711.8|2716.8|2710.8|25
1740059100000|2025-02-20 13:45:00|2717.3|2711.3|2715.3|2709.3|2717.5|2711.5|2714.8|2708.8|57
1740059400000|2025-02-20 13:50:00|2715.5|2709.5|2716.3|2710.3|2717.8|2711.8|2715.5|2709.5|46
1740059700000|2025-02-20 13:55:00|2716.5|2710.5|2718.3|2712.3|2718.3|2712.3|2716.5|2710.5|16
1740060000000|2025-02-20 14:00:00|2718|2712|2715.3|2709.3|2718|2712|2714.3|2708.3|44
1740060300000|2025-02-20 14:05:00|2715.8|2709.8|2718.3|2712.3|2718.3|2712.3|2714.8|2708.8|36
1740060600000|2025-02-20 14:10:00|2718.5|2712.5|2717.8|2711.8|2719.3|2713.3|2716.5|2710.5|48
1740060900000|2025-02-20 14:15:00|2718|2712|2717|2711|2718.8|2712.8|2715.8|2709.8|84
1740061200000|2025-02-20 14:20:00|2716.8|2710.8|2715.3|2709.3|2717.5|2711.5|2713.5|2707.5|64
1740061500000|2025-02-20 14:25:00|2715.5|2709.5|2716.8|2710.8|2717.8|2711.8|2715.3|2709.3|54
1740061800000|2025-02-20 14:30:00|2717|2711|2718.8|2712.8|2718.8|2712.8|2716.3|2710.3|54
1740062100000|2025-02-20 14:35:00|2718.3|2712.3|2720.8|2714.8|2720.8|2714.8|2718.3|2712.3|30
1740062400000|2025-02-20 14:40:00|2720.5|2714.5|2725.3|2719.3|2725.5|2719.5|2719.3|2713.3|76
1740062700000|2025-02-20 14:45:00|2725.5|2719.5|2723.3|2717.3|2725.8|2719.8|2722.5|2716.5|67
1740063000000|2025-02-20 14:50:00|2723.5|2717.5|2723.8|2717.8|2725.5|2719.5|2722.8|2716.8|52
1740063300000|2025-02-20 14:55:00|2724|2718|2722.8|2716.8|2724.3|2718.3|2721.5|2715.5|85
1740063600000|2025-02-20 15:00:00|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2720.5|2714.5|55
1740063900000|2025-02-20 15:05:00|2723|2717|2725.3|2719.3|2726.5|2720.5|2723|2717|64
1740064200000|2025-02-20 15:10:00|2725|2719|2726.8|2720.8|2726.8|2720.8|2723.3|2717.3|44
1740064500000|2025-02-20 15:15:00|2726.5|2720.5|2725.8|2719.8|2726.8|2720.8|2725|2719|42
1740064800000|2025-02-20 15:20:00|2725.5|2719.5|2725.8|2719.8|2726.8|2720.8|2724.8|2718.8|38
1740065100000|2025-02-20 15:25:00|2726|2720|2729|2723|2730.3|2724.3|2725.8|2719.8|41
1740065400000|2025-02-20 15:30:00|2728.8|2722.8|2727.8|2721.8|2728.8|2722.8|2726.8|2720.8|36
1740065700000|2025-02-20 15:35:00|2728|2722|2726.8|2720.8|2728.3|2722.3|2726.8|2720.8|25
1740066000000|2025-02-20 15:40:00|2727|2721|2728.3|2722.3|2728.5|2722.5|2726.8|2720.8|16
1740066300000|2025-02-20 15:45:00|2728|2722|2727.8|2721.8|2729.8|2723.8|2727.3|2721.3|34
1740066600000|2025-02-20 15:50:00|2727.5|2721.5|2730.3|2724.3|2730.5|2724.5|2727.5|2721.5|21
1740066900000|2025-02-20 15:55:00|2729.8|2723.8|2729.3|2723.3|2730.3|2724.3|2728.8|2722.8|42
1740067200000|2025-02-20 16:00:00|2729.5|2723.5|2722.8|2716.8|2729.8|2723.8|2722|2716|74
1740067500000|2025-02-20 16:05:00|2723|2717|2725.3|2719.3|2725.5|2719.5|2722.5|2716.5|56
1740067800000|2025-02-20 16:10:00|2725.5|2719.5|2730.8|2724.8|2731.3|2725.3|2725.3|2719.3|55
1740068100000|2025-02-20 16:15:00|2731|2725|2727.5|2721.5|2731|2725|2726.3|2720.3|58
1740068400000|2025-02-20 16:20:00|2728|2722|2727.3|2721.3|2729|2723|2726.3|2720.3|58
1740068700000|2025-02-20 16:25:00|2727.5|2721.5|2730.8|2724.8|2731.8|2725.8|2727|2721|115
1740069000000|2025-02-20 16:30:00|2730.5|2724.5|2730.8|2724.8|2731.5|2725.5|2730|2724|41
1740069300000|2025-02-20 16:35:00|2730.5|2724.5|2730.3|2724.3|2731.3|2725.3|2729.8|2723.8|20
1740069600000|2025-02-20 16:40:00|2730.5|2724.5|2730.8|2724.8|2731|2725|2730|2724|8
1740069900000|2025-02-20 16:45:00|2731.3|2725.3|2729.3|2723.3|2731.3|2725.3|2728.5|2722.5|56
1740070200000|2025-02-20 16:50:00|2729.5|2723.5|2731.3|2725.3|2731.3|2725.3|2729.5|2723.5|17
1740070500000|2025-02-20 16:55:00|2731|2725|2728|2722|2731.8|2725.8|2728|2722|29
1740070800000|2025-02-20 17:00:00|2727.8|2721.8|2726.8|2720.8|2727.8|2721.8|2725.3|2719.3|33
1740071100000|2025-02-20 17:05:00|2727|2721|2727.8|2721.8|2728.8|2722.8|2726.3|2720.3|31
1740071400000|2025-02-20 17:10:00|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|12
1740071700000|2025-02-20 17:15:00|2728.5|2722.5|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|11
1740072000000|2025-02-20 17:20:00|2730|2724|2729.8|2723.8|2730|2724|2729.3|2723.3|11
1740072300000|2025-02-20 17:25:00|2729.5|2723.5|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|12
1740072600000|2025-02-20 17:30:00|2729|2723|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|23
1740072900000|2025-02-20 17:35:00|2730.5|2724.5|2730.5|2724.5|2730.8|2724.8|2729.5|2723.5|14
1740073200000|2025-02-20 17:40:00|2730.8|2724.8|2731.3|2725.3|2731.5|2725.5|2730.5|2724.5|15
1740073500000|2025-02-20 17:45:00|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|4
1740073800000|2025-02-20 17:50:00|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|5
1740074100000|2025-02-20 17:55:00|2731.5|2725.5|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|7
1740074400000|2025-02-20 18:00:00|2731|2725|2731|2725|2731.5|2725.5|2730.8|2724.8|6
1740074700000|2025-02-20 18:05:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1740075000000|2025-02-20 18:10:00|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|8
1740075300000|2025-02-20 18:15:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|6
1740075600000|2025-02-20 18:20:00|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|14
1740075900000|2025-02-20 18:25:00|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|13
1740076200000|2025-02-20 18:30:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1740076500000|2025-02-20 18:35:00|2732.3|2726.3|2732|2726|2732.5|2726.5|2732|2726|5
1740076800000|2025-02-20 18:40:00|2731.8|2725.8|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1740077100000|2025-02-20 18:45:00|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1740077400000|2025-02-20 18:50:00|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732|2726|10
1740077700000|2025-02-20 18:55:00|2732.5|2726.5|2737|2722|2737.3|2726.5|2732.5|2722|4
1740099600000|2025-02-21 01:00:00|2730.8|2721.8|2730.5|2721.5|2732.3|2723.3|2730|2721|35
1740099900000|2025-02-21 01:05:00|2730.8|2721.8|2731|2722|2731.5|2722.5|2729.5|2720.5|26
1740100200000|2025-02-21 01:10:00|2731.3|2722.3|2733.3|2724.3|2733.3|2724.3|2731.3|2722.3|13
1740100500000|2025-02-21 01:15:00|2733.5|2724.5|2734|2725|2734.5|2725.5|2733.5|2724.5|16
1740100800000|2025-02-21 01:20:00|2734.3|2725.3|2733.5|2724.5|2734.5|2725.5|2732|2723|17
1740101100000|2025-02-21 01:25:00|2733.3|2724.3|2733|2724|2734|2725|2733|2724|8
1740101400000|2025-02-21 01:30:00|2733.3|2724.3|2732.8|2723.8|2733.8|2724.8|2731.8|2722.8|20
1740101700000|2025-02-21 01:35:00|2732.3|2723.3|2730|2721|2732.3|2723.3|2729.8|2720.8|20
1740102000000|2025-02-21 01:40:00|2730.3|2721.3|2731.8|2722.8|2731.8|2722.8|2730|2721|15
1740102300000|2025-02-21 01:45:00|2732.3|2723.3|2731|2722|2732.3|2723.3|2731|2722|12
1740102600000|2025-02-21 01:50:00|2731.3|2722.3|2732.3|2723.3|2732.5|2723.5|2730.8|2721.8|17
1740102900000|2025-02-21 01:55:00|2732|2723|2732.3|2723.3|2733|2724|2731.5|2722.5|12
1740103200000|2025-02-21 02:00:00|2732|2723|2731|2722|2732|2723|2730.3|2721.3|22
1740103500000|2025-02-21 02:05:00|2731.5|2722.5|2733.5|2724.5|2733.8|2724.8|2731.5|2722.5|14
1740103800000|2025-02-21 02:10:00|2734|2725|2734|2725|2734.3|2725.3|2733.8|2724.8|8
1740104100000|2025-02-21 02:15:00|2733.8|2724.8|2734.3|2725.3|2734.3|2725.3|2733.8|2724.8|3
1740104400000|2025-02-21 02:20:00|2734|2725|2734|2725|2734.3|2725.3|2733.5|2724.5|5
1740104700000|2025-02-21 02:25:00|2733.8|2724.8|2733.3|2724.3|2733.8|2724.8|2733|2724|5
1740105000000|2025-02-21 02:30:00|2733.5|2724.5|2732|2723|2734.3|2725.3|2731.3|2722.3|18
1740105300000|2025-02-21 02:35:00|2732.8|2723.8|2733.8|2724.8|2734.3|2725.3|2731.8|2722.8|24
1740105600000|2025-02-21 02:40:00|2733.5|2724.5|2731.5|2722.5|2734.3|2725.3|2731.3|2722.3|19
1740105900000|2025-02-21 02:45:00|2731.8|2722.8|2734|2725|2734|2725|2731.8|2722.8|24
1740106200000|2025-02-21 02:50:00|2734.3|2725.3|2734.3|2725.3|2734.5|2725.5|2733.8|2724.8|17
1740106500000|2025-02-21 02:55:00|2734|2725|2737.5|2728.5|2740.5|2731.5|2733.5|2724.5|40
1740106800000|2025-02-21 03:00:00|2737.3|2728.3|2734|2725|2737.3|2728.3|2733.8|2724.8|27
1740107100000|2025-02-21 03:05:00|2734.5|2725.5|2734.5|2725.5|2735|2726|2733.5|2724.5|16
1740107400000|2025-02-21 03:10:00|2734.8|2725.8|2734.3|2725.3|2735.3|2726.3|2732.5|2723.5|24
1740107700000|2025-02-21 03:15:00|2734|2725|2737.3|2728.3|2737.5|2728.5|2733|2724|33
1740108000000|2025-02-21 03:20:00|2737.5|2728.5|2738|2729|2738.8|2729.8|2737.3|2728.3|27
1740108300000|2025-02-21 03:25:00|2737.8|2728.8|2736|2727|2738|2729|2734.8|2725.8|32
1740108600000|2025-02-21 03:30:00|2735.8|2726.8|2737.5|2728.5|2738|2729|2735.8|2726.8|15
1740108900000|2025-02-21 03:35:00|2736.8|2727.8|2738.5|2729.5|2738.5|2729.5|2736.5|2727.5|10
1740109200000|2025-02-21 03:40:00|2738.8|2729.8|2738.5|2729.5|2739|2730|2738.5|2729.5|3
1740109500000|2025-02-21 03:45:00|2738|2729|2737.8|2728.8|2738|2729|2737.5|2728.5|4
1740109800000|2025-02-21 03:50:00|2737.5|2728.5|2737.3|2728.3|2737.5|2728.5|2736.5|2727.5|7
1740110100000|2025-02-21 03:55:00|2737|2728|2736.5|2727.5|2737|2728|2736.3|2727.3|5
1740110400000|2025-02-21 04:00:00|2736.3|2727.3|2736.8|2727.8|2737|2728|2736|2727|6
1740110700000|2025-02-21 04:05:00|2736.3|2727.3|2735.5|2726.5|2736.3|2727.3|2735.5|2726.5|3
1740111000000|2025-02-21 04:10:00|2736|2727|2737|2728|2737.5|2728.5|2735.8|2726.8|10
1740111300000|2025-02-21 04:15:00|2736.5|2727.5|2736.3|2727.3|2736.5|2727.5|2736.3|2727.3|2
1740111600000|2025-02-21 04:20:00|2736.5|2727.5|2736.8|2727.8|2737.5|2728.5|2736.5|2727.5|6
1740111900000|2025-02-21 04:25:00|2736.5|2727.5|2736.3|2727.3|2736.5|2727.5|2736.3|2727.3|2
1740112200000|2025-02-21 04:30:00|2736.5|2727.5|2736.5|2727.5|2736.8|2727.8|2736.5|2727.5|3
1740112500000|2025-02-21 04:35:00|2736.3|2727.3|2736|2727|2736.5|2727.5|2736|2727|4
1740112800000|2025-02-21 04:40:00|2735.3|2726.3|2734.5|2725.5|2735.3|2726.3|2734.3|2725.3|5
1740113100000|2025-02-21 04:45:00|2734.3|2725.3|2733.3|2724.3|2734.3|2725.3|2733.3|2724.3|7
1740113400000|2025-02-21 04:50:00|2733.8|2724.8|2733.8|2724.8|2733.8|2724.8|2733.5|2724.5|3
1740113700000|2025-02-21 04:55:00|2733.5|2724.5|2733.8|2724.8|2733.8|2724.8|2733.5|2724.5|2
1740114000000|2025-02-21 05:00:00|2734|2725|2735.5|2726.5|2735.5|2726.5|2734|2725|4
1740114300000|2025-02-21 05:05:00|2735|2726|2734.8|2725.8|2735.3|2726.3|2734.5|2725.5|6
1740114600000|2025-02-21 05:10:00|2734.5|2725.5|2734.3|2725.3|2735|2726|2734.3|2725.3|8
1740114900000|2025-02-21 05:15:00|2734.5|2725.5|2734.5|2725.5|2734.8|2725.8|2734.5|2725.5|3
1740115200000|2025-02-21 05:20:00|2734.3|2725.3|2733.8|2724.8|2734.3|2725.3|2733.3|2724.3|8
1740115500000|2025-02-21 05:25:00|2733.5|2724.5|2733.5|2724.5|2733.8|2724.8|2733|2724|6
1740115800000|2025-02-21 05:30:00|2733.3|2724.3|2730.8|2721.8|2733.5|2724.5|2730|2721|33
1740116100000|2025-02-21 05:35:00|2730.3|2721.3|2730.8|2721.8|2731.8|2722.8|2730.3|2721.3|18
1740116400000|2025-02-21 05:40:00|2730.5|2721.5|2731|2722|2731|2722|2729.5|2720.5|18
1740116700000|2025-02-21 05:45:00|2731.3|2722.3|2729.5|2720.5|2732|2723|2729.5|2720.5|15
1740117000000|2025-02-21 05:50:00|2729|2720|2730|2721|2730.5|2721.5|2729|2720|9
1740117300000|2025-02-21 05:55:00|2730.5|2721.5|2730|2721|2731|2722|2729.8|2720.8|18
1740117600000|2025-02-21 06:00:00|2729.5|2720.5|2729.5|2720.5|2731|2722|2728.8|2719.8|24
1740117900000|2025-02-21 06:05:00|2729|2720|2728.8|2719.8|2729.5|2720.5|2728.3|2719.3|14
1740118200000|2025-02-21 06:10:00|2729|2720|2728.8|2719.8|2729|2720|2728|2719|17
1740118500000|2025-02-21 06:15:00|2728.3|2719.3|2728.5|2719.5|2728.8|2719.8|2727.8|2718.8|10
1740118800000|2025-02-21 06:20:00|2729|2720|2726.5|2717.5|2729.5|2720.5|2726.3|2717.3|20
1740119100000|2025-02-21 06:25:00|2726.3|2717.3|2728.5|2719.5|2728.5|2719.5|2725.8|2716.8|16
1740119400000|2025-02-21 06:30:00|2728.8|2719.8|2727.8|2718.8|2728.8|2719.8|2727.3|2718.3|23
1740119700000|2025-02-21 06:35:00|2728.3|2719.3|2726.8|2717.8|2728.5|2719.5|2725.3|2716.3|30
1740120000000|2025-02-21 06:40:00|2726.3|2717.3|2724.3|2715.3|2726.8|2717.8|2723.8|2714.8|17
1740120300000|2025-02-21 06:45:00|2724.8|2715.8|2727|2718|2727.5|2718.5|2724.8|2715.8|20
1740120600000|2025-02-21 06:50:00|2726.8|2717.8|2728|2719|2728.5|2719.5|2726|2717|13
1740120900000|2025-02-21 06:55:00|2728.5|2719.5|2727|2718|2728.5|2719.5|2727|2718|17
1740121200000|2025-02-21 07:00:00|2727.5|2718.5|2728|2719|2728.5|2719.5|2726.8|2717.8|20
1740121500000|2025-02-21 07:05:00|2727.8|2718.8|2728|2719|2728.5|2719.5|2726.8|2717.8|12
1740121800000|2025-02-21 07:10:00|2728.5|2719.5|2728.3|2719.3|2728.8|2719.8|2727.3|2718.3|15
1740122100000|2025-02-21 07:15:00|2728|2719|2728.3|2719.3|2728.8|2719.8|2727|2718|15
1740122400000|2025-02-21 07:20:00|2728|2719|2729|2720|2729.3|2720.3|2728|2719|10
1740122700000|2025-02-21 07:25:00|2729.3|2720.3|2728.8|2719.8|2729.3|2720.3|2728.3|2719.3|7
1740123000000|2025-02-21 07:30:00|2729|2720|2729|2720|2730|2721|2729|2720|16
1740123300000|2025-02-21 07:35:00|2729.5|2720.5|2728.8|2719.8|2729.5|2720.5|2728.3|2719.3|7
1740123600000|2025-02-21 07:40:00|2728.5|2719.5|2725.3|2716.3|2729|2720|2724.8|2715.8|26
1740123900000|2025-02-21 07:45:00|2725.5|2716.5|2727|2718|2728.5|2719.5|2725.5|2716.5|22
1740124200000|2025-02-21 07:50:00|2727.3|2718.3|2726.5|2717.5|2728.3|2719.3|2726.5|2717.5|11
1740124500000|2025-02-21 07:55:00|2725.3|2719.3|2725.8|2719.8|2726.3|2720.3|2725|2719|24
1740124800000|2025-02-21 08:00:00|2725.3|2719.3|2720.3|2714.3|2725.3|2719.3|2719.3|2713.3|123
1740125100000|2025-02-21 08:05:00|2720|2714|2718.3|2712.3|2720.5|2714.5|2718|2712|49
1740125400000|2025-02-21 08:10:00|2718|2712|2712.3|2706.3|2718|2712|2711.8|2705.8|62
1740125700000|2025-02-21 08:15:00|2712|2706|2713|2707|2713.3|2707.3|2709.5|2703.5|112
1740126000000|2025-02-21 08:20:00|2712.8|2706.8|2714.3|2708.3|2715|2709|2712|2706|45
1740126300000|2025-02-21 08:25:00|2714.5|2708.5|2712.3|2706.3|2715|2709|2710.3|2704.3|68
1740126600000|2025-02-21 08:30:00|2712.8|2706.8|2710.5|2704.5|2714.3|2708.3|2709.8|2703.8|80
1740126900000|2025-02-21 08:35:00|2710.8|2704.8|2712.8|2706.8|2714.5|2708.5|2710.8|2704.8|43
1740127200000|2025-02-21 08:40:00|2713|2707|2710.8|2704.8|2713.3|2707.3|2710.8|2704.8|52
1740127500000|2025-02-21 08:45:00|2711|2705|2709|2703|2711|2705|2708.3|2702.3|32
1740127800000|2025-02-21 08:50:00|2709.3|2703.3|2707.8|2701.8|2709.5|2703.5|2707.3|2701.3|52
1740128100000|2025-02-21 08:55:00|2708|2702|2706.8|2700.8|2708.3|2702.3|2705.5|2699.5|44
1740128400000|2025-02-21 09:00:00|2707|2701|2710.8|2704.8|2712.3|2706.3|2707|2701|182
1740128700000|2025-02-21 09:05:00|2710.5|2704.5|2713.5|2707.5|2714|2708|2710.3|2704.3|72
1740129000000|2025-02-21 09:10:00|2713.8|2707.8|2710.3|2704.3|2714.8|2708.8|2709.3|2703.3|54
1740129300000|2025-02-21 09:15:00|2710|2704|2705.3|2699.3|2710.3|2704.3|2704.5|2698.5|59
1740129600000|2025-02-21 09:20:00|2705.5|2699.5|2707.5|2701.5|2708|2702|2705|2699|39
1740129900000|2025-02-21 09:25:00|2707.3|2701.3|2706.5|2700.5|2707.5|2701.5|2705.8|2699.8|30
1740130200000|2025-02-21 09:30:00|2706.8|2700.8|2711.5|2705.5|2711.5|2705.5|2706.3|2700.3|54
1740130500000|2025-02-21 09:35:00|2711.3|2705.3|2712.8|2706.8|2713|2707|2710.5|2704.5|60
1740130800000|2025-02-21 09:40:00|2712.5|2706.5|2713.3|2707.3|2714.3|2708.3|2711.3|2705.3|36
1740131100000|2025-02-21 09:45:00|2713|2707|2712.8|2706.8|2713.8|2707.8|2712.8|2706.8|22
1740131400000|2025-02-21 09:50:00|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712|2706|13
1740131700000|2025-02-21 09:55:00|2713.5|2707.5|2714.8|2708.8|2714.8|2708.8|2712.8|2706.8|12
1740132000000|2025-02-21 10:00:00|2715.3|2709.3|2716.3|2710.3|2717.5|2711.5|2714.5|2708.5|66
1740132300000|2025-02-21 10:05:00|2716.5|2710.5|2714|2708|2716.8|2710.8|2712.5|2706.5|43
1740132600000|2025-02-21 10:10:00|2714.3|2708.3|2713.3|2707.3|2715.3|2709.3|2712.8|2706.8|37
1740132900000|2025-02-21 10:15:00|2713|2707|2711.8|2705.8|2713.3|2707.3|2711.3|2705.3|33
1740133200000|2025-02-21 10:20:00|2712|2706|2712|2706|2713|2707|2711.3|2705.3|24
1740133500000|2025-02-21 10:25:00|2711.8|2705.8|2713|2707|2713.3|2707.3|2711.8|2705.8|19
1740133800000|2025-02-21 10:30:00|2712.8|2706.8|2710|2704|2713.3|2707.3|2710|2704|30
1740134100000|2025-02-21 10:35:00|2710.3|2704.3|2707.5|2701.5|2710.3|2704.3|2705.8|2699.8|49
1740134400000|2025-02-21 10:40:00|2707.8|2701.8|2706.5|2700.5|2708|2702|2705.3|2699.3|25
1740134700000|2025-02-21 10:45:00|2706.8|2700.8|2704.8|2698.8|2706.8|2700.8|2704|2698|36
1740135000000|2025-02-21 10:50:00|2704.3|2698.3|2704.8|2698.8|2705|2699|2703.8|2697.8|19
1740135300000|2025-02-21 10:55:00|2705|2699|2706.3|2700.3|2707.5|2701.5|2704.8|2698.8|21
1740135600000|2025-02-21 11:00:00|2706.8|2700.8|2706.3|2700.3|2707.3|2701.3|2706|2700|14
1740135900000|2025-02-21 11:05:00|2706|2700|2707.3|2701.3|2707.5|2701.5|2705.3|2699.3|27
1740136200000|2025-02-21 11:10:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|11
1740136500000|2025-02-21 11:15:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707|2701|6
1740136800000|2025-02-21 11:20:00|2707|2701|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|6
1740137100000|2025-02-21 11:25:00|2707.8|2701.8|2708|2702|2709.3|2703.3|2707.3|2701.3|17
1740137400000|2025-02-21 11:30:00|2708.3|2702.3|2707.3|2701.3|2708.5|2702.5|2707.3|2701.3|17
1740137700000|2025-02-21 11:35:00|2707|2701|2705.8|2699.8|2707|2701|2704.8|2698.8|21
1740138000000|2025-02-21 11:40:00|2706.3|2700.3|2706.5|2700.5|2707.5|2701.5|2705.8|2699.8|35
1740138300000|2025-02-21 11:45:00|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|11
1740138600000|2025-02-21 11:50:00|2707.3|2701.3|2694.3|2687.3|2707.3|2701.3|2691|2684|77
1740138900000|2025-02-21 11:55:00|2693.8|2687.8|2698.8|2692.8|2699|2693|2693.8|2687.8|77
1740139200000|2025-02-21 12:00:00|2698.5|2692.5|2695.8|2689.8|2699.3|2693.3|2695|2689|84
1740139500000|2025-02-21 12:05:00|2696|2690|2695.5|2689.5|2696.3|2690.3|2693.5|2687.5|58
1740139800000|2025-02-21 12:10:00|2695.8|2689.8|2695.8|2689.8|2696.8|2690.8|2694.5|2688.5|36
1740140100000|2025-02-21 12:15:00|2696|2690|2698.3|2692.3|2698.8|2692.8|2696|2690|43
1740140400000|2025-02-21 12:20:00|2698.5|2692.5|2698|2692|2698.8|2692.8|2697|2691|23
1740140700000|2025-02-21 12:25:00|2698.3|2692.3|2698|2692|2699|2693|2697.8|2691.8|15
1740141000000|2025-02-21 12:30:00|2698.3|2692.3|2699.8|2693.8|2700.8|2694.8|2698.3|2692.3|28
1740141300000|2025-02-21 12:35:00|2700|2694|2698.8|2692.8|2700.3|2694.3|2698.3|2692.3|34
1740141600000|2025-02-21 12:40:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2697.3|2691.3|26
1740141900000|2025-02-21 12:45:00|2699|2693|2698|2692|2699|2693|2697.8|2691.8|11
1740142200000|2025-02-21 12:50:00|2697.8|2691.8|2697.3|2691.3|2698.5|2692.5|2695.8|2689.8|34
1740142500000|2025-02-21 12:55:00|2697|2691|2697.3|2691.3|2697.3|2691.3|2694.8|2688.8|77
1740142800000|2025-02-21 13:00:00|2697.5|2691.5|2697.3|2691.3|2699.5|2693.5|2695.3|2689.3|137
1740143100000|2025-02-21 13:05:00|2697.5|2691.5|2697.5|2691.5|2698|2692|2697.3|2691.3|37
1740143400000|2025-02-21 13:10:00|2697.8|2691.8|2697.3|2691.3|2698|2692|2695.3|2689.3|48
1740143700000|2025-02-21 13:15:00|2697.5|2691.5|2698.5|2692.5|2701.3|2695.3|2697.3|2691.3|50
1740144000000|2025-02-21 13:20:00|2698.3|2692.3|2698.5|2692.5|2699.3|2693.3|2697.8|2691.8|67
1740144300000|2025-02-21 13:25:00|2698.3|2692.3|2693.8|2687.8|2698.5|2692.5|2693.8|2687.8|68
1740144600000|2025-02-21 13:30:00|2694|2688|2691.8|2685.8|2694.8|2688.8|2691.3|2685.3|42
1740144900000|2025-02-21 13:35:00|2691.5|2685.5|2691.8|2685.8|2692.8|2686.8|2691|2685|26
1740145200000|2025-02-21 13:40:00|2692|2686|2693|2687|2693|2687|2691.5|2685.5|31
1740145500000|2025-02-21 13:45:00|2693.3|2687.3|2693.8|2687.8|2695.3|2689.3|2692.8|2686.8|51
1740145800000|2025-02-21 13:50:00|2693.5|2687.5|2694.3|2688.3|2695.5|2689.5|2692.8|2686.8|77
1740146100000|2025-02-21 13:55:00|2694|2688|2692.5|2686.5|2695.5|2689.5|2691|2685|81
1740146400000|2025-02-21 14:00:00|2692.3|2686.3|2695|2689|2695.8|2689.8|2692.3|2686.3|98
1740146700000|2025-02-21 14:05:00|2694.8|2688.8|2698|2692|2698.8|2692.8|2694.3|2688.3|83
1740147000000|2025-02-21 14:10:00|2698.3|2692.3|2695.8|2689.8|2698.3|2692.3|2695.8|2689.8|50
1740147300000|2025-02-21 14:15:00|2695.5|2689.5|2696.8|2690.8|2697.5|2691.5|2694.5|2688.5|41
1740147600000|2025-02-21 14:20:00|2697|2691|2697.3|2691.3|2697.8|2691.8|2696.5|2690.5|29
1740147900000|2025-02-21 14:25:00|2697|2691|2699.3|2693.3|2700.3|2694.3|2696.3|2690.3|69
1740148200000|2025-02-21 14:30:00|2699|2693|2698.8|2692.8|2700.3|2694.3|2697.3|2691.3|73
1740148500000|2025-02-21 14:35:00|2698.5|2692.5|2695|2689|2698.5|2692.5|2693.8|2687.8|79
1740148800000|2025-02-21 14:40:00|2694.8|2688.8|2695|2689|2696.5|2690.5|2693.8|2687.8|71
1740149100000|2025-02-21 14:45:00|2696.3|2690.3|2693.5|2687.5|2696.5|2690.5|2693.3|2687.3|89
1740149400000|2025-02-21 14:50:00|2693.8|2687.8|2691.3|2685.3|2694.3|2688.3|2690|2684|89
1740149700000|2025-02-21 14:55:00|2691|2685|2692.5|2686.5|2693.8|2687.8|2690.3|2684.3|72
1740150000000|2025-02-21 15:00:00|2692.3|2686.3|2688|2682|2693.8|2687.8|2687.5|2681.5|109
1740150300000|2025-02-21 15:05:00|2688.3|2682.3|2689|2683|2690.5|2684.5|2687.8|2681.8|86
1740150600000|2025-02-21 15:10:00|2688.8|2682.8|2688.3|2682.3|2690|2684|2688.3|2682.3|72
1740150900000|2025-02-21 15:15:00|2688|2682|2689.3|2683.3|2690.3|2684.3|2685.8|2679.8|103
1740151200000|2025-02-21 15:20:00|2690|2684|2687.8|2681.8|2690|2684|2685.8|2679.8|77
1740151500000|2025-02-21 15:25:00|2688|2682|2690.3|2684.3|2691.5|2685.5|2687.8|2681.8|80
1740151800000|2025-02-21 15:30:00|2690.5|2684.5|2689.8|2683.8|2691.3|2685.3|2689.5|2683.5|39
1740152100000|2025-02-21 15:35:00|2690|2684|2687.8|2681.8|2690.3|2684.3|2687.5|2681.5|49
1740152400000|2025-02-21 15:40:00|2687.5|2681.5|2686.8|2680.8|2687.8|2681.8|2685.8|2679.8|37
1740152700000|2025-02-21 15:45:00|2687|2681|2687.8|2681.8|2688.8|2682.8|2686.8|2680.8|79
1740153000000|2025-02-21 15:50:00|2688|2682|2687.5|2681.5|2688.8|2682.8|2687.5|2681.5|22
1740153300000|2025-02-21 15:55:00|2687.3|2681.3|2686.8|2680.8|2687.5|2681.5|2686.5|2680.5|23
1740153600000|2025-02-21 16:00:00|2687|2681|2686.8|2680.8|2687.8|2681.8|2686.5|2680.5|23
1740153900000|2025-02-21 16:05:00|2687|2681|2688.8|2682.8|2689.3|2683.3|2686.8|2680.8|30
1740154200000|2025-02-21 16:10:00|2688.5|2682.5|2686.8|2680.8|2690|2684|2686.8|2680.8|47
1740154500000|2025-02-21 16:15:00|2686.5|2680.5|2687.3|2681.3|2688|2682|2686.3|2680.3|26
1740154800000|2025-02-21 16:20:00|2687.5|2681.5|2690.8|2684.8|2692.3|2686.3|2687.3|2681.3|64
1740155100000|2025-02-21 16:25:00|2691|2685|2690.3|2684.3|2692.8|2686.8|2689.3|2683.3|91
1740155400000|2025-02-21 16:30:00|2690.5|2684.5|2690|2684|2692.3|2686.3|2689.3|2683.3|51
1740155700000|2025-02-21 16:35:00|2690.3|2684.3|2690.3|2684.3|2691.5|2685.5|2690|2684|35
1740156000000|2025-02-21 16:40:00|2690|2684|2687.5|2681.5|2690.3|2684.3|2687.5|2681.5|17
1740156300000|2025-02-21 16:45:00|2687.8|2681.8|2686.5|2680.5|2688.8|2682.8|2686.5|2680.5|30
1740156600000|2025-02-21 16:50:00|2686.8|2680.8|2686.5|2680.5|2687.3|2681.3|2686|2680|27
1740156900000|2025-02-21 16:55:00|2686.3|2680.3|2687.3|2681.3|2687.5|2681.5|2686.3|2680.3|17
1740157200000|2025-02-21 17:00:00|2687.5|2681.5|2689.3|2683.3|2689.5|2683.5|2687.5|2681.5|21
1740157500000|2025-02-21 17:05:00|2689.5|2683.5|2689.5|2683.5|2690.5|2684.5|2689.3|2683.3|18
1740157800000|2025-02-21 17:10:00|2689.3|2683.3|2689|2683|2689.5|2683.5|2688|2682|14
1740158100000|2025-02-21 17:15:00|2689.3|2683.3|2688.5|2682.5|2689.3|2683.3|2688.5|2682.5|4
1740158400000|2025-02-21 17:20:00|2688.3|2682.3|2686.5|2680.5|2688.3|2682.3|2686.5|2680.5|18
1740158700000|2025-02-21 17:25:00|2686.8|2680.8|2681.8|2675.8|2686.8|2680.8|2681.8|2675.8|25
1740159000000|2025-02-21 17:30:00|2681.5|2675.5|2682.3|2676.3|2682.5|2676.5|2681|2675|12
1740159300000|2025-02-21 17:35:00|2682|2676|2679|2673|2682|2676|2677|2671|26
1740159600000|2025-02-21 17:40:00|2678.8|2672.8|2679.3|2673.3|2681|2675|2678.8|2672.8|29
1740159900000|2025-02-21 17:45:00|2679|2673|2677|2671|2679|2673|2675|2669|25
1740160200000|2025-02-21 17:50:00|2676.5|2670.5|2678.8|2672.8|2679.3|2673.3|2676.5|2670.5|33
1740160500000|2025-02-21 17:55:00|2679|2673|2681.5|2675.5|2681.8|2675.8|2678.5|2672.5|27
1740160800000|2025-02-21 18:00:00|2681.3|2675.3|2681.8|2675.8|2681.8|2675.8|2680.3|2674.3|14
1740161100000|2025-02-21 18:05:00|2682|2676|2681.8|2675.8|2682.3|2676.3|2681.5|2675.5|11
1740161400000|2025-02-21 18:10:00|2681.5|2675.5|2678|2672|2681.5|2675.5|2677.8|2671.8|14
1740161700000|2025-02-21 18:15:00|2677.8|2671.8|2677|2671|2678.8|2672.8|2676.3|2670.3|19
1740162000000|2025-02-21 18:20:00|2677.5|2671.5|2678|2672|2678|2672|2677.5|2671.5|3
1740162300000|2025-02-21 18:25:00|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|6
1740162600000|2025-02-21 18:30:00|2678.5|2672.5|2678|2672|2678.5|2672.5|2677.5|2671.5|20
1740162900000|2025-02-21 18:35:00|2678.3|2672.3|2681.3|2675.3|2681.3|2675.3|2678.3|2672.3|7
1740163200000|2025-02-21 18:40:00|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2681|2675|6
1740163500000|2025-02-21 18:45:00|2681|2675|2680.5|2674.5|2681|2675|2679.5|2673.5|5
1740163800000|2025-02-21 18:50:00|2680.3|2674.3|2681.3|2675.3|2681.5|2675.5|2679.8|2673.8|18
1740164100000|2025-02-21 18:55:00|2685.8|2670.8|2685.5|2670.5|2686|2671|2684.8|2669.8|7
1740358800000|2025-02-24 01:00:00|2680.8|2671.8|2679.8|2670.8|2680.8|2671.8|2678|2669|38
1740359100000|2025-02-24 01:05:00|2679.5|2670.5|2681.8|2672.8|2683|2674|2679.5|2670.5|39
1740359400000|2025-02-24 01:10:00|2681.5|2672.5|2683|2674|2683|2674|2680.8|2671.8|23
1740359700000|2025-02-24 01:15:00|2682.5|2673.5|2682.8|2673.8|2683.3|2674.3|2681.5|2672.5|22
1740360000000|2025-02-24 01:20:00|2682.5|2673.5|2682.8|2673.8|2683.3|2674.3|2681.8|2672.8|13
1740360300000|2025-02-24 01:25:00|2682.3|2673.3|2679.8|2670.8|2682.3|2673.3|2679|2670|19
1740360600000|2025-02-24 01:30:00|2679.3|2670.3|2678.3|2669.3|2679.5|2670.5|2677|2668|18
1740360900000|2025-02-24 01:35:00|2678.5|2669.5|2678|2669|2679.5|2670.5|2677.5|2668.5|32
1740361200000|2025-02-24 01:40:00|2678.3|2669.3|2678.3|2669.3|2679.8|2670.8|2677|2668|15
1740361500000|2025-02-24 01:45:00|2678|2669|2677.5|2668.5|2678.3|2669.3|2677.5|2668.5|12
1740361800000|2025-02-24 01:50:00|2678|2669|2676.3|2667.3|2678.8|2669.8|2676.3|2667.3|17
1740362100000|2025-02-24 01:55:00|2675.8|2666.8|2673.3|2664.3|2676.5|2667.5|2673.3|2664.3|22
1740362400000|2025-02-24 02:00:00|2673.5|2664.5|2672.5|2663.5|2673.5|2664.5|2670.8|2661.8|50
1740362700000|2025-02-24 02:05:00|2672.8|2663.8|2674|2665|2674|2665|2672.5|2663.5|25
1740363000000|2025-02-24 02:10:00|2673.5|2664.5|2674.3|2665.3|2675.8|2666.8|2673.5|2664.5|22
1740363300000|2025-02-24 02:15:00|2674.5|2665.5|2673.8|2664.8|2674.5|2665.5|2673.8|2664.8|5
1740363600000|2025-02-24 02:20:00|2673.3|2664.3|2670|2661|2673.3|2664.3|2670|2661|17
1740363900000|2025-02-24 02:25:00|2670.3|2661.3|2670.5|2661.5|2671.5|2662.5|2670.3|2661.3|7
1740364200000|2025-02-24 02:30:00|2670.3|2661.3|2670.8|2661.8|2672.8|2663.8|2670|2661|35
1740364500000|2025-02-24 02:35:00|2671|2662|2673.8|2664.8|2673.8|2664.8|2670.5|2661.5|42
1740364800000|2025-02-24 02:40:00|2673.3|2664.3|2672.3|2663.3|2673.3|2664.3|2672.3|2663.3|24
1740365100000|2025-02-24 02:45:00|2672.8|2663.8|2670.8|2661.8|2672.8|2663.8|2670.8|2661.8|18
1740365400000|2025-02-24 02:50:00|2670.5|2661.5|2671.3|2662.3|2672|2663|2670.5|2661.5|28
1740365700000|2025-02-24 02:55:00|2671|2662|2668.3|2659.3|2671|2662|2668|2659|31
1740366000000|2025-02-24 03:00:00|2668|2659|2668.8|2659.8|2669.5|2660.5|2667.8|2658.8|29
1740366300000|2025-02-24 03:05:00|2669.3|2660.3|2668.8|2659.8|2670.5|2661.5|2668.8|2659.8|22
1740366600000|2025-02-24 03:10:00|2668.3|2659.3|2669|2660|2669.3|2660.3|2667.5|2658.5|13
1740366900000|2025-02-24 03:15:00|2669.5|2660.5|2673|2664|2674|2665|2669.5|2660.5|35
1740367200000|2025-02-24 03:20:00|2673.3|2664.3|2669.3|2660.3|2674|2665|2669|2660|26
1740367500000|2025-02-24 03:25:00|2668.8|2659.8|2667.8|2658.8|2669.5|2660.5|2667.8|2658.8|17
1740367800000|2025-02-24 03:30:00|2667.3|2658.3|2666.3|2657.3|2668.3|2659.3|2666.3|2657.3|10
1740368100000|2025-02-24 03:35:00|2666|2657|2665.8|2656.8|2666.3|2657.3|2665.3|2656.3|7
1740368400000|2025-02-24 03:40:00|2666.3|2657.3|2665|2656|2666.3|2657.3|2665|2656|6
1740368700000|2025-02-24 03:45:00|2665.3|2656.3|2665|2656|2665.3|2656.3|2665|2656|4
1740369000000|2025-02-24 03:50:00|2665.3|2656.3|2662.8|2653.8|2665.3|2656.3|2662|2653|6
1740369300000|2025-02-24 03:55:00|2663|2654|2662.5|2653.5|2663.5|2654.5|2661.8|2652.8|13
1740369600000|2025-02-24 04:00:00|2663|2654|2661|2652|2663.3|2654.3|2661|2652|9
1740369900000|2025-02-24 04:05:00|2661.5|2652.5|2660.8|2651.8|2662|2653|2660.8|2651.8|11
1740370200000|2025-02-24 04:10:00|2660.5|2651.5|2660.3|2651.3|2660.8|2651.8|2660.3|2651.3|6
1740370500000|2025-02-24 04:15:00|2660|2651|2660.3|2651.3|2660.5|2651.5|2660|2651|6
1740370800000|2025-02-24 04:20:00|2660.5|2651.5|2661.5|2652.5|2661.5|2652.5|2660.5|2651.5|5
1740371100000|2025-02-24 04:25:00|2662|2653|2661.5|2652.5|2662|2653|2661.5|2652.5|4
1740371400000|2025-02-24 04:30:00|2661.8|2652.8|2662|2653|2662.5|2653.5|2661.8|2652.8|4
1740371700000|2025-02-24 04:35:00|2662.5|2653.5|2665.5|2656.5|2665.5|2656.5|2662.3|2653.3|12
1740372000000|2025-02-24 04:40:00|2665.3|2656.3|2664.5|2655.5|2665.3|2656.3|2664.5|2655.5|6
1740372300000|2025-02-24 04:45:00|2664.8|2655.8|2664.3|2655.3|2664.8|2655.8|2664.3|2655.3|4
1740372600000|2025-02-24 04:50:00|2664.5|2655.5|2664.5|2655.5|2664.5|2655.5|2664.5|2655.5|1
1740372900000|2025-02-24 04:55:00|2664.3|2655.3|2664.8|2655.8|2664.8|2655.8|2664.3|2655.3|2
1740373200000|2025-02-24 05:00:00|2664.5|2655.5|2663.3|2654.3|2664.5|2655.5|2663.3|2654.3|19
1740373500000|2025-02-24 05:05:00|2663.5|2654.5|2663|2654|2663.5|2654.5|2663|2654|7
1740373800000|2025-02-24 05:10:00|2663.3|2654.3|2664.8|2655.8|2665|2656|2663.3|2654.3|7
1740374100000|2025-02-24 05:15:00|2665|2656|2664.3|2655.3|2665|2656|2664.3|2655.3|3
1740374400000|2025-02-24 05:20:00|2664.5|2655.5|2664.5|2655.5|2664.5|2655.5|2664|2655|4
1740374700000|2025-02-24 05:25:00|2664.8|2655.8|2666.5|2657.5|2666.8|2657.8|2664.8|2655.8|18
1740375000000|2025-02-24 05:30:00|2666|2657|2669.3|2660.3|2669.3|2660.3|2665.5|2656.5|33
1740375300000|2025-02-24 05:35:00|2669|2660|2670.8|2661.8|2671|2662|2668.8|2659.8|19
1740375600000|2025-02-24 05:40:00|2670.5|2661.5|2670.3|2661.3|2670.5|2661.5|2669.8|2660.8|11
1740375900000|2025-02-24 05:45:00|2669.8|2660.8|2668|2659|2669.8|2660.8|2667.8|2658.8|13
1740376200000|2025-02-24 05:50:00|2668.3|2659.3|2668.3|2659.3|2670|2661|2668.3|2659.3|17
1740376500000|2025-02-24 05:55:00|2668|2659|2667|2658|2668|2659|2665|2656|23
1740376800000|2025-02-24 06:00:00|2666.8|2657.8|2664.3|2655.3|2667|2658|2663|2654|18
1740377100000|2025-02-24 06:05:00|2664.5|2655.5|2667.8|2658.8|2667.8|2658.8|2663.8|2654.8|21
1740377400000|2025-02-24 06:10:00|2668|2659|2667|2658|2668.3|2659.3|2666|2657|18
1740377700000|2025-02-24 06:15:00|2667.3|2658.3|2668.8|2659.8|2668.8|2659.8|2667.3|2658.3|6
1740378000000|2025-02-24 06:20:00|2668.3|2659.3|2669.3|2660.3|2669.3|2660.3|2667.8|2658.8|17
1740378300000|2025-02-24 06:25:00|2668.8|2659.8|2670.8|2661.8|2670.8|2661.8|2668|2659|13
1740378600000|2025-02-24 06:30:00|2671|2662|2671.3|2662.3|2672.5|2663.5|2670.8|2661.8|16
1740378900000|2025-02-24 06:35:00|2671.5|2662.5|2669.5|2660.5|2672.5|2663.5|2669.3|2660.3|18
1740379200000|2025-02-24 06:40:00|2670|2661|2669|2660|2671|2662|2669|2660|14
1740379500000|2025-02-24 06:45:00|2668.8|2659.8|2670.8|2661.8|2670.8|2661.8|2668.8|2659.8|8
1740379800000|2025-02-24 06:50:00|2670.3|2661.3|2670.5|2661.5|2670.8|2661.8|2670|2661|8
1740380100000|2025-02-24 06:55:00|2670.8|2661.8|2671.5|2662.5|2672.3|2663.3|2670.8|2661.8|16
1740380400000|2025-02-24 07:00:00|2671.8|2662.8|2673|2664|2673.3|2664.3|2669.5|2660.5|21
1740380700000|2025-02-24 07:05:00|2672.8|2663.8|2672.3|2663.3|2673.3|2664.3|2671.8|2662.8|12
1740381000000|2025-02-24 07:10:00|2672.5|2663.5|2671|2662|2672.5|2663.5|2671|2662|8
1740381300000|2025-02-24 07:15:00|2670.8|2661.8|2669.5|2660.5|2671|2662|2669.3|2660.3|14
1740381600000|2025-02-24 07:20:00|2669.8|2660.8|2667.5|2658.5|2669.8|2660.8|2667.5|2658.5|9
1740381900000|2025-02-24 07:25:00|2667|2658|2663.5|2654.5|2667|2658|2662.3|2653.3|34
1740382200000|2025-02-24 07:30:00|2664|2655|2666.3|2657.3|2667|2658|2664|2655|22
1740382500000|2025-02-24 07:35:00|2666|2657|2664.8|2655.8|2666.3|2657.3|2664.8|2655.8|15
1740382800000|2025-02-24 07:40:00|2664.5|2655.5|2665.3|2656.3|2666.3|2657.3|2664.5|2655.5|19
1740383100000|2025-02-24 07:45:00|2664.8|2655.8|2663.5|2654.5|2665.3|2656.3|2662|2653|37
1740383400000|2025-02-24 07:50:00|2663.3|2654.3|2663.8|2654.8|2664.8|2655.8|2661.3|2652.3|27
1740383700000|2025-02-24 07:55:00|2662.5|2656.5|2665.8|2659.8|2665.8|2659.8|2662.5|2656.5|78
1740384000000|2025-02-24 08:00:00|2666.3|2660.3|2658.5|2652.5|2666.3|2660.3|2658.3|2652.3|95
1740384300000|2025-02-24 08:05:00|2658.8|2652.8|2654.3|2648.3|2659.3|2653.3|2651|2645|80
1740384600000|2025-02-24 08:10:00|2654|2648|2655.8|2649.8|2656.3|2650.3|2653.3|2647.3|72
1740384900000|2025-02-24 08:15:00|2655.3|2649.3|2653|2647|2655.5|2649.5|2652.5|2646.5|76
1740385200000|2025-02-24 08:20:00|2653.3|2647.3|2653.5|2647.5|2654.5|2648.5|2653.3|2647.3|36
1740385500000|2025-02-24 08:25:00|2653.8|2647.8|2655.3|2649.3|2657.5|2651.5|2653.8|2647.8|65
1740385800000|2025-02-24 08:30:00|2655.5|2649.5|2656.8|2650.8|2657.8|2651.8|2653.5|2647.5|72
1740386100000|2025-02-24 08:35:00|2656.5|2650.5|2656.8|2650.8|2657.8|2651.8|2655.8|2649.8|48
1740386400000|2025-02-24 08:40:00|2656.5|2650.5|2654.5|2648.5|2656.5|2650.5|2654|2648|55
1740386700000|2025-02-24 08:45:00|2654.3|2648.3|2656.8|2650.8|2657|2651|2654|2648|37
1740387000000|2025-02-24 08:50:00|2656.5|2650.5|2656.8|2650.8|2657.8|2651.8|2655.8|2649.8|48
1740387300000|2025-02-24 08:55:00|2656.3|2650.3|2655|2649|2656.3|2650.3|2654.3|2648.3|27
1740387600000|2025-02-24 09:00:00|2655.3|2649.3|2660.5|2654.5|2664.5|2658.5|2655.3|2649.3|127
1740387900000|2025-02-24 09:05:00|2660.3|2654.3|2662|2656|2663|2657|2658|2652|87
1740388200000|2025-02-24 09:10:00|2661.8|2655.8|2658.3|2652.3|2662|2656|2657.8|2651.8|45
1740388500000|2025-02-24 09:15:00|2658|2652|2656.3|2650.3|2658|2652|2655|2649|42
1740388800000|2025-02-24 09:20:00|2656|2650|2659|2653|2660|2654|2656|2650|59
1740389100000|2025-02-24 09:25:00|2658.8|2652.8|2658.3|2652.3|2659|2653|2657.3|2651.3|24
1740389400000|2025-02-24 09:30:00|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2657.3|2651.3|23
1740389700000|2025-02-24 09:35:00|2659|2653|2657.5|2651.5|2659.5|2653.5|2657.5|2651.5|27
1740390000000|2025-02-24 09:40:00|2657.3|2651.3|2657.5|2651.5|2660.8|2654.8|2656.5|2650.5|35
1740390300000|2025-02-24 09:45:00|2657.3|2651.3|2656|2650|2657.3|2651.3|2656|2650|30
1740390600000|2025-02-24 09:50:00|2656.3|2650.3|2657.8|2651.8|2657.8|2651.8|2656|2650|42
1740390900000|2025-02-24 09:55:00|2658|2652|2656.5|2650.5|2658.5|2652.5|2656.3|2650.3|32
1740391200000|2025-02-24 10:00:00|2656.3|2650.3|2656|2650|2656.8|2650.8|2653.3|2647.3|34
1740391500000|2025-02-24 10:05:00|2655.8|2649.8|2655.8|2649.8|2656.3|2650.3|2654.8|2648.8|40
1740391800000|2025-02-24 10:10:00|2655.5|2649.5|2655.8|2649.8|2656|2650|2655|2649|17
1740392100000|2025-02-24 10:15:00|2656|2650|2655.3|2649.3|2656|2650|2655.3|2649.3|10
1740392400000|2025-02-24 10:20:00|2655|2649|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|24
1740392700000|2025-02-24 10:25:00|2656.3|2650.3|2656.3|2650.3|2657.8|2651.8|2656.3|2650.3|23
1740393000000|2025-02-24 10:30:00|2656.5|2650.5|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|9
1740393300000|2025-02-24 10:35:00|2656.3|2650.3|2657.5|2651.5|2658.3|2652.3|2656.3|2650.3|25
1740393600000|2025-02-24 10:40:00|2657.3|2651.3|2655.8|2649.8|2657.3|2651.3|2655.3|2649.3|22
1740393900000|2025-02-24 10:45:00|2656|2650|2656|2650|2656|2650|2655.3|2649.3|9
1740394200000|2025-02-24 10:50:00|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655|2649|6
1740394500000|2025-02-24 10:55:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1740394800000|2025-02-24 11:00:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|4
1740395100000|2025-02-24 11:05:00|2656|2650|2655|2649|2656|2650|2655|2649|5
1740395400000|2025-02-24 11:10:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655|2649|11
1740395700000|2025-02-24 11:15:00|2655.5|2649.5|2655.8|2649.8|2656|2650|2655.3|2649.3|11
1740396000000|2025-02-24 11:20:00|2656|2650|2658.3|2652.3|2659.5|2653.5|2656|2650|50
1740396300000|2025-02-24 11:25:00|2658|2652|2657|2651|2658.5|2652.5|2657|2651|19
1740396600000|2025-02-24 11:30:00|2656.8|2650.8|2657.8|2651.8|2658|2652|2656.8|2650.8|16
1740396900000|2025-02-24 11:35:00|2657.5|2651.5|2657.5|2651.5|2658|2652|2657.3|2651.3|21
1740397200000|2025-02-24 11:40:00|2657.8|2651.8|2659|2653|2659.8|2653.8|2657.5|2651.5|24
1740397500000|2025-02-24 11:45:00|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|19
1740397800000|2025-02-24 11:50:00|2658.3|2652.3|2657.5|2651.5|2658.8|2652.8|2657|2651|22
1740398100000|2025-02-24 11:55:00|2658.3|2652.3|2659.3|2653.3|2659.5|2653.5|2658.3|2652.3|27
1740398400000|2025-02-24 12:00:00|2659|2653|2657.8|2651.8|2659|2653|2657.3|2651.3|24
1740398700000|2025-02-24 12:05:00|2657.5|2651.5|2657|2651|2657.5|2651.5|2656.5|2650.5|11
1740399000000|2025-02-24 12:10:00|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.5|2650.5|19
1740399300000|2025-02-24 12:15:00|2657.8|2651.8|2657.5|2651.5|2658.5|2652.5|2657.5|2651.5|23
1740399600000|2025-02-24 12:20:00|2657.8|2651.8|2657|2651|2657.8|2651.8|2656.8|2650.8|14
1740399900000|2025-02-24 12:25:00|2657.3|2651.3|2658|2652|2660|2654|2657.3|2651.3|33
1740400200000|2025-02-24 12:30:00|2658.3|2652.3|2656.8|2650.8|2658.3|2652.3|2656.8|2650.8|25
1740400500000|2025-02-24 12:35:00|2657|2651|2657.8|2651.8|2658.5|2652.5|2657|2651|46
1740400800000|2025-02-24 12:40:00|2657.5|2651.5|2657.5|2651.5|2658.3|2652.3|2657.3|2651.3|19
1740401100000|2025-02-24 12:45:00|2657.8|2651.8|2656.8|2650.8|2658.3|2652.3|2656.8|2650.8|19
1740401400000|2025-02-24 12:50:00|2656.5|2650.5|2657.8|2651.8|2657.8|2651.8|2656.3|2650.3|24
1740401700000|2025-02-24 12:55:00|2657.5|2651.5|2662.3|2656.3|2663.8|2657.8|2657.3|2651.3|93
1740402000000|2025-02-24 13:00:00|2662|2656|2665.3|2659.3|2667.5|2661.5|2661.3|2655.3|145
1740402300000|2025-02-24 13:05:00|2665|2659|2664.8|2658.8|2665.8|2659.8|2664.3|2658.3|66
1740402600000|2025-02-24 13:10:00|2664.5|2658.5|2664|2658|2666.3|2660.3|2662|2656|98
1740402900000|2025-02-24 13:15:00|2663.8|2657.8|2662.5|2656.5|2663.8|2657.8|2662.3|2656.3|70
1740403200000|2025-02-24 13:20:00|2662.3|2656.3|2665.3|2659.3|2665.8|2659.8|2662.3|2656.3|66
1740403500000|2025-02-24 13:25:00|2665|2659|2665.8|2659.8|2665.8|2659.8|2664.3|2658.3|41
1740403800000|2025-02-24 13:30:00|2665.3|2659.3|2665.8|2659.8|2667.8|2661.8|2664.5|2658.5|60
1740404100000|2025-02-24 13:35:00|2665.5|2659.5|2666.5|2660.5|2667|2661|2665|2659|64
1740404400000|2025-02-24 13:40:00|2666.8|2660.8|2666.8|2660.8|2667.5|2661.5|2666|2660|48
1740404700000|2025-02-24 13:45:00|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2665|2659|55
1740405000000|2025-02-24 13:50:00|2666.5|2660.5|2668.8|2662.8|2669.8|2663.8|2666.3|2660.3|35
1740405300000|2025-02-24 13:55:00|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2667|2661|34
1740405600000|2025-02-24 14:00:00|2668.3|2662.3|2668.8|2662.8|2670|2664|2667.5|2661.5|60
1740405900000|2025-02-24 14:05:00|2668.5|2662.5|2667|2661|2668.5|2662.5|2666.3|2660.3|57
1740406200000|2025-02-24 14:10:00|2667.3|2661.3|2664|2658|2667.3|2661.3|2663.8|2657.8|106
1740406500000|2025-02-24 14:15:00|2664.3|2658.3|2662.8|2656.8|2664.3|2658.3|2661|2655|55
1740406800000|2025-02-24 14:20:00|2663.3|2657.3|2663.3|2657.3|2664.5|2658.5|2662.8|2656.8|54
1740407100000|2025-02-24 14:25:00|2663.5|2657.5|2662.8|2656.8|2664.3|2658.3|2662|2656|54
1740407400000|2025-02-24 14:30:00|2662.5|2656.5|2666|2660|2666.3|2660.3|2662.3|2656.3|75
1740407700000|2025-02-24 14:35:00|2665.8|2659.8|2664.8|2658.8|2666.3|2660.3|2664|2658|47
1740408000000|2025-02-24 14:40:00|2665|2659|2659.8|2653.8|2665.5|2659.5|2659.5|2653.5|43
1740408300000|2025-02-24 14:45:00|2660|2654|2659|2653|2660|2654|2657|2651|75
1740408600000|2025-02-24 14:50:00|2658.8|2652.8|2660.3|2654.3|2660.5|2654.5|2657.3|2651.3|59
1740408900000|2025-02-24 14:55:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2660|2654|54
1740409200000|2025-02-24 15:00:00|2661.5|2655.5|2660|2654|2662|2656|2659.5|2653.5|37
1740409500000|2025-02-24 15:05:00|2660.3|2654.3|2659.8|2653.8|2661|2655|2659.3|2653.3|68
1740409800000|2025-02-24 15:10:00|2660|2654|2660.3|2654.3|2662.5|2656.5|2659.8|2653.8|60
1740410100000|2025-02-24 15:15:00|2660|2654|2657.8|2651.8|2660.3|2654.3|2657.3|2651.3|52
1740410400000|2025-02-24 15:20:00|2658|2652|2658.3|2652.3|2659.3|2653.3|2657.8|2651.8|30
1740410700000|2025-02-24 15:25:00|2658|2652|2659|2653|2659|2653|2657|2651|55
1740411000000|2025-02-24 15:30:00|2658.8|2652.8|2657.8|2651.8|2659|2653|2657.5|2651.5|35
1740411300000|2025-02-24 15:35:00|2658|2652|2657.3|2651.3|2658.3|2652.3|2657.3|2651.3|14
1740411600000|2025-02-24 15:40:00|2657.5|2651.5|2659|2653|2659.5|2653.5|2657.3|2651.3|44
1740411900000|2025-02-24 15:45:00|2659.3|2653.3|2659.3|2653.3|2661|2655|2659.3|2653.3|36
1740412200000|2025-02-24 15:50:00|2659.5|2653.5|2659.8|2653.8|2661.3|2655.3|2659.3|2653.3|54
1740412500000|2025-02-24 15:55:00|2660|2654|2663.3|2657.3|2664.8|2658.8|2659.8|2653.8|34
1740412800000|2025-02-24 16:00:00|2663.8|2657.8|2659.8|2653.8|2664|2658|2659.8|2653.8|49
1740413100000|2025-02-24 16:05:00|2659.5|2653.5|2659.3|2653.3|2660.3|2654.3|2658.5|2652.5|27
1740413400000|2025-02-24 16:10:00|2659.5|2653.5|2656.8|2650.8|2659.5|2653.5|2656.8|2650.8|23
1740413700000|2025-02-24 16:15:00|2656.5|2650.5|2658.3|2652.3|2659.3|2653.3|2655.8|2649.8|60
1740414000000|2025-02-24 16:20:00|2658|2652|2658.3|2652.3|2659.5|2653.5|2657.3|2651.3|35
1740414300000|2025-02-24 16:25:00|2658.5|2652.5|2659|2653|2660.8|2654.8|2656|2650|99
1740414600000|2025-02-24 16:30:00|2658.8|2652.8|2657.5|2651.5|2659.8|2653.8|2657|2651|59
1740414900000|2025-02-24 16:35:00|2657.8|2651.8|2658.5|2652.5|2658.8|2652.8|2657.8|2651.8|41
1740415200000|2025-02-24 16:40:00|2658.8|2652.8|2660|2654|2660|2654|2658.8|2652.8|21
1740415500000|2025-02-24 16:45:00|2659.8|2653.8|2658|2652|2660.3|2654.3|2657|2651|60
1740415800000|2025-02-24 16:50:00|2658.3|2652.3|2656.3|2650.3|2658.5|2652.5|2656.3|2650.3|36
1740416100000|2025-02-24 16:55:00|2656.8|2650.8|2656.8|2650.8|2657.3|2651.3|2655.8|2649.8|36
1740416400000|2025-02-24 17:00:00|2657|2651|2657.5|2651.5|2657.8|2651.8|2656.3|2650.3|19
1740416700000|2025-02-24 17:05:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|9
1740417000000|2025-02-24 17:10:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|11
1740417300000|2025-02-24 17:15:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|5
1740417600000|2025-02-24 17:20:00|2657.5|2651.5|2657.5|2651.5|2658|2652|2657.5|2651.5|7
1740417900000|2025-02-24 17:25:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|13
1740418200000|2025-02-24 17:30:00|2657.5|2651.5|2656.3|2650.3|2657.5|2651.5|2656.3|2650.3|6
1740418500000|2025-02-24 17:35:00|2656.5|2650.5|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|9
1740418800000|2025-02-24 17:40:00|2656.3|2650.3|2656.3|2650.3|2656.8|2650.8|2656.3|2650.3|4
1740419100000|2025-02-24 17:45:00|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|5
1740419400000|2025-02-24 17:50:00|2656.8|2650.8|2656.5|2650.5|2657|2651|2656.3|2650.3|8
1740419700000|2025-02-24 17:55:00|2656.6|2650.6|2656.1|2650.1|2656.9|2650.9|2655.9|2649.9|19
1740420000000|2025-02-24 18:00:00|2655.9|2649.9|2656.9|2650.9|2656.9|2650.9|2655.9|2649.9|7
1740420300000|2025-02-24 18:05:00|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|4
1740420600000|2025-02-24 18:10:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|13
1740420900000|2025-02-24 18:15:00|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.1|2650.1|9
1740421200000|2025-02-24 18:20:00|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|14
1740421500000|2025-02-24 18:25:00|2656.6|2650.6|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|3
1740421800000|2025-02-24 18:30:00|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|5
1740422100000|2025-02-24 18:35:00|2656.4|2650.4|2656.6|2650.6|2657.1|2651.1|2656.1|2650.1|10
1740422400000|2025-02-24 18:40:00|2656.9|2650.9|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|16
1740422700000|2025-02-24 18:45:00|2656.9|2650.9|2657.1|2651.1|2657.9|2651.9|2656.6|2650.6|10
1740423000000|2025-02-24 18:50:00|2656.9|2650.9|2656.9|2650.9|2657.4|2651.4|2656.6|2650.6|14
1740423300000|2025-02-24 18:55:00|2657.1|2651.1|2660.8|2645.8|2661.5|2651.1|2656.9|2645.5|6
1740445200000|2025-02-25 01:00:00|2649.8|2643.8|2646.8|2640.8|2650|2644|2646|2640|81
1740445500000|2025-02-25 01:05:00|2646.5|2640.5|2642.8|2636.8|2646.5|2640.5|2638.8|2632.8|68
1740445800000|2025-02-25 01:10:00|2643|2637|2642.5|2636.5|2643.3|2637.3|2642.3|2636.3|38
1740446100000|2025-02-25 01:15:00|2642.3|2636.3|2641.5|2635.5|2643|2637|2641.3|2635.3|46
1740446400000|2025-02-25 01:20:00|2641.3|2635.3|2641.5|2635.5|2642|2636|2638.5|2632.5|63
1740446700000|2025-02-25 01:25:00|2641.3|2635.3|2638.5|2632.5|2641.5|2635.5|2638.5|2632.5|27
1740447000000|2025-02-25 01:30:00|2638.3|2632.3|2635.3|2629.3|2639.3|2633.3|2634|2628|101
1740447300000|2025-02-25 01:35:00|2635|2629|2635.8|2629.8|2637|2631|2634.5|2628.5|59
1740447600000|2025-02-25 01:40:00|2635.5|2629.5|2634.5|2628.5|2635.8|2629.8|2633.3|2627.3|42
1740447900000|2025-02-25 01:45:00|2634.3|2628.3|2635|2629|2635.5|2629.5|2634.3|2628.3|26
1740448200000|2025-02-25 01:50:00|2635.3|2629.3|2635|2629|2636.3|2630.3|2635|2629|42
1740448500000|2025-02-25 01:55:00|2635.3|2629.3|2635.5|2629.5|2636.8|2630.8|2635.3|2629.3|33
1740448800000|2025-02-25 02:00:00|2635.3|2629.3|2634|2628|2639|2633|2634|2628|58
1740449100000|2025-02-25 02:05:00|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2629.8|2623.8|63
1740449400000|2025-02-25 02:10:00|2632.3|2626.3|2633.8|2627.8|2633.8|2627.8|2630|2624|60
1740449700000|2025-02-25 02:15:00|2633.5|2627.5|2634.5|2628.5|2634.8|2628.8|2633.5|2627.5|17
1740450000000|2025-02-25 02:20:00|2634.3|2628.3|2633|2627|2634.3|2628.3|2631.5|2625.5|37
1740450300000|2025-02-25 02:25:00|2633.3|2627.3|2635.3|2629.3|2635.5|2629.5|2633.3|2627.3|31
1740450600000|2025-02-25 02:30:00|2635.5|2629.5|2639.3|2633.3|2640|2634|2635.5|2629.5|123
1740450900000|2025-02-25 02:35:00|2639.5|2633.5|2640.3|2634.3|2641.8|2635.8|2638.5|2632.5|79
1740451200000|2025-02-25 02:40:00|2640|2634|2639|2633|2641|2635|2638.5|2632.5|69
1740451500000|2025-02-25 02:45:00|2638.8|2632.8|2636.8|2630.8|2639|2633|2636.8|2630.8|62
1740451800000|2025-02-25 02:50:00|2636.5|2630.5|2637|2631|2637.3|2631.3|2636.3|2630.3|51
1740452100000|2025-02-25 02:55:00|2636.8|2630.8|2639|2633|2639.5|2633.5|2636.5|2630.5|85
1740452400000|2025-02-25 03:00:00|2638.8|2632.8|2639|2633|2639.5|2633.5|2638.5|2632.5|65
1740452700000|2025-02-25 03:05:00|2638.8|2632.8|2638|2632|2639|2633|2636.8|2630.8|46
1740453000000|2025-02-25 03:10:00|2638.3|2632.3|2637.8|2631.8|2638.5|2632.5|2637.3|2631.3|41
1740453300000|2025-02-25 03:15:00|2637.5|2631.5|2638|2632|2638.5|2632.5|2636.8|2630.8|51
1740453600000|2025-02-25 03:20:00|2637.8|2631.8|2635.5|2629.5|2638|2632|2635.5|2629.5|27
1740453900000|2025-02-25 03:25:00|2635.8|2629.8|2636.8|2627.8|2638|2631|2635.5|2627.8|28
1740454200000|2025-02-25 03:30:00|2637.3|2628.3|2637|2631|2637.8|2631.3|2636|2628.3|26
1740454500000|2025-02-25 03:35:00|2636.8|2630.8|2636.8|2630.8|2637.3|2631.3|2636.5|2630.5|9
1740454800000|2025-02-25 03:40:00|2637|2631|2635.8|2629.8|2637|2631|2635.5|2629.5|8
1740455100000|2025-02-25 03:45:00|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|5
1740455400000|2025-02-25 03:50:00|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.3|2629.3|8
1740455700000|2025-02-25 03:55:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1740456000000|2025-02-25 04:00:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|4
1740456300000|2025-02-25 04:05:00|2635.5|2629.5|2636|2630|2637|2631|2635.5|2629.5|12
1740456600000|2025-02-25 04:10:00|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636|2630|17
1740456900000|2025-02-25 04:15:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636|2630|3
1740457200000|2025-02-25 04:20:00|2636.5|2630.5|2637.5|2631.5|2638|2632|2636.5|2630.5|13
1740457500000|2025-02-25 04:25:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2636.5|2630.5|7
1740457800000|2025-02-25 04:30:00|2637.5|2631.5|2637|2631|2638|2632|2637|2631|12
1740458100000|2025-02-25 04:35:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.8|2630.8|8
1740458400000|2025-02-25 04:40:00|2637.3|2631.3|2637.5|2631.5|2638|2632|2637|2631|10
1740458700000|2025-02-25 04:45:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637|2631|3
1740459000000|2025-02-25 04:50:00|2637|2631|2637.5|2631.5|2637.5|2631.5|2637|2631|5
1740459300000|2025-02-25 04:55:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1740459600000|2025-02-25 05:00:00|2637.3|2631.3|2637.5|2631.5|2638|2632|2637.3|2631.3|14
1740459900000|2025-02-25 05:05:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|4
1740460200000|2025-02-25 05:10:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1740460500000|2025-02-25 05:15:00|2637.5|2631.5|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|5
1740460800000|2025-02-25 05:20:00|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|3
1740461100000|2025-02-25 05:25:00|2638.5|2632.5|2641.3|2632.3|2642|2634.5|2638.5|2632.3|18
1740461400000|2025-02-25 05:30:00|2641.8|2632.8|2640.8|2634.8|2642|2635|2639.5|2631.3|28
1740461700000|2025-02-25 05:35:00|2640.5|2634.5|2640.8|2634.8|2641.5|2635.5|2640.5|2634.5|30
1740462000000|2025-02-25 05:40:00|2641|2635|2640.3|2634.3|2641.8|2635.8|2640.3|2634.3|34
1740462300000|2025-02-25 05:45:00|2640|2634|2641.5|2635.5|2641.5|2635.5|2639.3|2633.3|29
1740462600000|2025-02-25 05:50:00|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641|2635|30
1740462900000|2025-02-25 05:55:00|2641.3|2635.3|2640.3|2634.3|2641.5|2635.5|2640.3|2634.3|53
1740463200000|2025-02-25 06:00:00|2640|2634|2637.3|2631.3|2640.3|2634.3|2636.8|2630.8|65
1740463500000|2025-02-25 06:05:00|2637.5|2631.5|2638|2632|2639|2633|2637|2631|39
1740463800000|2025-02-25 06:10:00|2638.3|2632.3|2639.5|2633.5|2639.5|2633.5|2638|2632|32
1740464100000|2025-02-25 06:15:00|2639.3|2633.3|2638.3|2632.3|2640|2634|2638|2632|61
1740464400000|2025-02-25 06:20:00|2638|2632|2639.3|2633.3|2639.8|2633.8|2637.8|2631.8|44
1740464700000|2025-02-25 06:25:00|2639|2633|2639.3|2633.3|2641.8|2635.8|2636|2630|63
1740465000000|2025-02-25 06:30:00|2639.5|2633.5|2640|2634|2640.5|2634.5|2639|2633|19
1740465300000|2025-02-25 06:35:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2640|2634|10
1740465600000|2025-02-25 06:40:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639|2633|6
1740465900000|2025-02-25 06:45:00|2640|2634|2640|2634|2641|2635|2638.8|2632.8|17
1740466200000|2025-02-25 06:50:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2638|2632|17
1740466500000|2025-02-25 06:55:00|2638.5|2632.5|2642|2633|2642.8|2634.8|2638.5|2632.5|31
1740466800000|2025-02-25 07:00:00|2642.5|2633.5|2640.3|2634.3|2642.8|2635.8|2639|2633|32
1740467100000|2025-02-25 07:05:00|2640.5|2634.5|2638.5|2632.5|2641.5|2635.5|2638|2632|32
1740467400000|2025-02-25 07:10:00|2638.8|2632.8|2638.8|2632.8|2640.5|2634.5|2638.3|2632.3|28
1740467700000|2025-02-25 07:15:00|2639|2633|2640.8|2634.8|2640.8|2634.8|2639|2633|21
1740468000000|2025-02-25 07:20:00|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639|2633|18
1740468300000|2025-02-25 07:25:00|2639|2633|2638.8|2632.8|2639|2633|2638|2632|16
1740468600000|2025-02-25 07:30:00|2639.3|2633.3|2641.5|2635.5|2642.5|2636.5|2639.3|2633.3|37
1740468900000|2025-02-25 07:35:00|2641.8|2635.8|2643|2637|2643|2637|2641|2635|35
1740469200000|2025-02-25 07:40:00|2642.8|2636.8|2645.8|2639.8|2647|2641|2642.8|2636.8|93
1740469500000|2025-02-25 07:45:00|2646|2640|2647.8|2641.8|2648.3|2642.3|2644.3|2638.3|104
1740469800000|2025-02-25 07:50:00|2647.5|2641.5|2641.5|2635.5|2647.5|2641.5|2641.5|2635.5|45
1740470100000|2025-02-25 07:55:00|2641.8|2635.8|2642.3|2636.3|2645.8|2639.8|2641.8|2635.8|62
1740470400000|2025-02-25 08:00:00|2642.5|2636.5|2642.8|2636.8|2643.3|2637.3|2641.8|2635.8|47
1740470700000|2025-02-25 08:05:00|2642.5|2636.5|2645|2639|2645|2639|2642.3|2636.3|29
1740471000000|2025-02-25 08:10:00|2645.3|2639.3|2645.3|2639.3|2646|2640|2644.8|2638.8|17
1740471300000|2025-02-25 08:15:00|2645|2639|2641.5|2635.5|2646.8|2640.8|2641.5|2635.5|43
1740471600000|2025-02-25 08:20:00|2641.3|2635.3|2638|2632|2642.3|2636.3|2638|2632|34
1740471900000|2025-02-25 08:25:00|2638.3|2632.3|2640.5|2634.5|2641.3|2635.3|2638.3|2632.3|50
1740472200000|2025-02-25 08:30:00|2640.3|2634.3|2638.5|2632.5|2640.8|2634.8|2637.8|2631.8|38
1740472500000|2025-02-25 08:35:00|2638.3|2632.3|2633.3|2627.3|2638.3|2632.3|2632|2626|29
1740472800000|2025-02-25 08:40:00|2633|2627|2634|2628|2636.8|2630.8|2633|2627|65
1740473100000|2025-02-25 08:45:00|2634.3|2628.3|2636.3|2630.3|2636.8|2630.8|2634.3|2628.3|38
1740473400000|2025-02-25 08:50:00|2636.5|2630.5|2639.5|2633.5|2640.3|2634.3|2636.3|2630.3|18
1740473700000|2025-02-25 08:55:00|2639.8|2633.8|2639.3|2633.3|2642|2636|2639|2633|32
1740474000000|2025-02-25 09:00:00|2639.5|2633.5|2637.3|2631.3|2640|2634|2637|2631|60
1740474300000|2025-02-25 09:05:00|2637|2631|2637.3|2631.3|2637.8|2631.8|2635.8|2629.8|35
1740474600000|2025-02-25 09:10:00|2637.5|2631.5|2641.5|2635.5|2641.5|2635.5|2637.5|2631.5|39
1740474900000|2025-02-25 09:15:00|2641.3|2635.3|2644.5|2638.5|2645.3|2639.3|2641.3|2635.3|35
1740475200000|2025-02-25 09:20:00|2644.8|2638.8|2643.8|2637.8|2645.3|2639.3|2642.8|2636.8|19
1740475500000|2025-02-25 09:25:00|2644|2638|2644.8|2638.8|2645.8|2639.8|2644|2638|16
1740475800000|2025-02-25 09:30:00|2644.5|2638.5|2646.3|2640.3|2646.8|2640.8|2643.5|2637.5|21
1740476100000|2025-02-25 09:35:00|2646.5|2640.5|2647.3|2641.3|2648.5|2642.5|2646.3|2640.3|24
1740476400000|2025-02-25 09:40:00|2647.5|2641.5|2647.8|2641.8|2648.8|2642.8|2647.5|2641.5|16
1740476700000|2025-02-25 09:45:00|2647.5|2641.5|2644.5|2638.5|2647.5|2641.5|2643.5|2637.5|19
1740477000000|2025-02-25 09:50:00|2644.8|2638.8|2647|2641|2648.3|2642.3|2644.8|2638.8|35
1740477300000|2025-02-25 09:55:00|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2644.8|2638.8|34
1740477600000|2025-02-25 10:00:00|2647|2641|2645|2639|2647.8|2641.8|2644.3|2638.3|27
1740477900000|2025-02-25 10:05:00|2644.8|2638.8|2648.3|2642.3|2649.8|2643.8|2644.8|2638.8|43
1740478200000|2025-02-25 10:10:00|2648|2642|2647.3|2641.3|2648|2642|2646.5|2640.5|23
1740478500000|2025-02-25 10:15:00|2647|2641|2646.8|2640.8|2647|2641|2646|2640|14
1740478800000|2025-02-25 10:20:00|2647|2641|2646.5|2640.5|2647.3|2641.3|2646|2640|17
1740479100000|2025-02-25 10:25:00|2647|2641|2648.8|2642.8|2650.3|2644.3|2647|2641|28
1740479400000|2025-02-25 10:30:00|2648.5|2642.5|2650.3|2644.3|2650.5|2644.5|2648.5|2642.5|14
1740479700000|2025-02-25 10:35:00|2650.5|2644.5|2648.3|2642.3|2650.5|2644.5|2648.3|2642.3|28
1740480000000|2025-02-25 10:40:00|2648.5|2642.5|2647.3|2641.3|2649.8|2643.8|2647.3|2641.3|27
1740480300000|2025-02-25 10:45:00|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2646.5|2640.5|19
1740480600000|2025-02-25 10:50:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|22
1740480900000|2025-02-25 10:55:00|2646.8|2640.8|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|12
1740481200000|2025-02-25 11:00:00|2646.5|2640.5|2646.3|2640.3|2646.8|2640.8|2645.5|2639.5|12
1740481500000|2025-02-25 11:05:00|2646|2640|2646.8|2640.8|2647.3|2641.3|2645.8|2639.8|11
1740481800000|2025-02-25 11:10:00|2647|2641|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|20
1740482100000|2025-02-25 11:15:00|2647|2641|2646.5|2640.5|2648|2642|2646.5|2640.5|18
1740482400000|2025-02-25 11:20:00|2646.3|2640.3|2644.3|2638.3|2646.3|2640.3|2643.5|2637.5|27
1740482700000|2025-02-25 11:25:00|2644.5|2638.5|2645.8|2639.8|2646.3|2640.3|2644|2638|21
1740483000000|2025-02-25 11:30:00|2645.5|2639.5|2647.3|2641.3|2647.5|2641.5|2645.5|2639.5|18
1740483300000|2025-02-25 11:35:00|2647|2641|2648.8|2642.8|2648.8|2642.8|2647|2641|31
1740483600000|2025-02-25 11:40:00|2649|2643|2650.8|2644.8|2650.8|2644.8|2649|2643|23
1740483900000|2025-02-25 11:45:00|2651|2645|2650.3|2644.3|2652.5|2646.5|2650.3|2644.3|25
1740484200000|2025-02-25 11:50:00|2650.5|2644.5|2652.8|2646.8|2653.5|2647.5|2650.3|2644.3|51
1740484500000|2025-02-25 11:55:00|2652.5|2646.5|2651|2645|2652.5|2646.5|2650.3|2644.3|28
1740484800000|2025-02-25 12:00:00|2651.3|2645.3|2651|2645|2651.8|2645.8|2649.8|2643.8|32
1740485100000|2025-02-25 12:05:00|2651.3|2645.3|2652.3|2646.3|2652.5|2646.5|2650.3|2644.3|25
1740485400000|2025-02-25 12:10:00|2652|2646|2650.8|2644.8|2652|2646|2650.8|2644.8|10
1740485700000|2025-02-25 12:15:00|2651|2645|2651.3|2645.3|2651.8|2645.8|2651|2645|12
1740486000000|2025-02-25 12:20:00|2651|2645|2651.3|2645.3|2651.5|2645.5|2650.3|2644.3|17
1740486300000|2025-02-25 12:25:00|2651.5|2645.5|2652.3|2646.3|2653.8|2647.8|2651.5|2645.5|26
1740486600000|2025-02-25 12:30:00|2652.5|2646.5|2650.3|2644.3|2652.8|2646.8|2650.3|2644.3|39
1740486900000|2025-02-25 12:35:00|2649.8|2643.8|2648.3|2642.3|2650.3|2644.3|2647.5|2641.5|32
1740487200000|2025-02-25 12:40:00|2648.5|2642.5|2646.8|2640.8|2650|2644|2646.8|2640.8|26
1740487500000|2025-02-25 12:45:00|2647.3|2641.3|2645.5|2639.5|2647.3|2641.3|2645|2639|59
1740487800000|2025-02-25 12:50:00|2645.3|2639.3|2647.8|2641.8|2649.8|2643.8|2645.3|2639.3|51
1740488100000|2025-02-25 12:55:00|2646.8|2640.8|2649.3|2643.3|2649.8|2643.8|2646.8|2640.8|63
1740488400000|2025-02-25 13:00:00|2649|2643|2654.5|2648.5|2655.8|2649.8|2648.5|2642.5|144
1740488700000|2025-02-25 13:05:00|2654.3|2648.3|2654.3|2648.3|2658|2652|2653.8|2647.8|86
1740489000000|2025-02-25 13:10:00|2654.5|2648.5|2656.3|2650.3|2657|2651|2654.5|2648.5|68
1740489300000|2025-02-25 13:15:00|2656.5|2650.5|2657.3|2651.3|2657.5|2651.5|2656.3|2650.3|39
1740489600000|2025-02-25 13:20:00|2657|2651|2654.3|2648.3|2657|2651|2654|2648|53
1740489900000|2025-02-25 13:25:00|2654|2648|2654.3|2648.3|2654.3|2648.3|2653|2647|29
1740490200000|2025-02-25 13:30:00|2654.5|2648.5|2658.8|2652.8|2658.8|2652.8|2654.5|2648.5|38
1740490500000|2025-02-25 13:35:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2657.5|2651.5|39
1740490800000|2025-02-25 13:40:00|2659.5|2653.5|2665.3|2659.3|2665.8|2659.8|2659.5|2653.5|65
1740491100000|2025-02-25 13:45:00|2665|2659|2665.5|2659.5|2666.8|2660.8|2663.8|2657.8|75
1740491400000|2025-02-25 13:50:00|2665.8|2659.8|2666.3|2660.3|2667.8|2661.8|2665.8|2659.8|27
1740491700000|2025-02-25 13:55:00|2666.5|2660.5|2665.3|2659.3|2668.8|2662.8|2664.8|2658.8|43
1740492000000|2025-02-25 14:00:00|2665.8|2659.8|2665.8|2659.8|2666.5|2660.5|2664.5|2658.5|55
1740492300000|2025-02-25 14:05:00|2666|2660|2665.3|2659.3|2666.3|2660.3|2664.8|2658.8|29
1740492600000|2025-02-25 14:10:00|2665.5|2659.5|2666.8|2660.8|2666.8|2660.8|2664.5|2658.5|68
1740492900000|2025-02-25 14:15:00|2667|2661|2668.8|2662.8|2669|2663|2666.3|2660.3|41
1740493200000|2025-02-25 14:20:00|2669|2663|2671|2665|2671.8|2665.8|2668.3|2662.3|43
1740493500000|2025-02-25 14:25:00|2671.3|2665.3|2669|2663|2671.3|2665.3|2669|2663|27
1740493800000|2025-02-25 14:30:00|2668.8|2662.8|2666|2660|2669|2663|2665.3|2659.3|123
1740494100000|2025-02-25 14:35:00|2665.8|2659.8|2664.8|2658.8|2667.3|2661.3|2663.8|2657.8|89
1740494400000|2025-02-25 14:40:00|2664.5|2658.5|2662.8|2656.8|2664.5|2658.5|2662.3|2656.3|83
1740494700000|2025-02-25 14:45:00|2663|2657|2661.8|2655.8|2663.8|2657.8|2661.3|2655.3|56
1740495000000|2025-02-25 14:50:00|2662|2656|2655.3|2649.3|2663.3|2657.3|2655|2649|99
1740495300000|2025-02-25 14:55:00|2655|2649|2653|2647|2656|2650|2650.3|2644.3|62
1740495600000|2025-02-25 15:00:00|2653.3|2647.3|2651.8|2645.8|2653.3|2647.3|2649.3|2643.3|109
1740495900000|2025-02-25 15:05:00|2652|2646|2654.8|2648.8|2655.8|2649.8|2652|2646|67
1740496200000|2025-02-25 15:10:00|2654.5|2648.5|2655.8|2649.8|2656.8|2650.8|2654.3|2648.3|53
1740496500000|2025-02-25 15:15:00|2656|2650|2654|2648|2657|2651|2653.5|2647.5|122
1740496800000|2025-02-25 15:20:00|2653.8|2647.8|2654|2648|2657|2651|2653.8|2647.8|105
1740497100000|2025-02-25 15:25:00|2654.3|2648.3|2652.8|2646.8|2656|2650|2652|2646|90
1740497400000|2025-02-25 15:30:00|2653|2647|2654.5|2648.5|2655.5|2649.5|2652.3|2646.3|52
1740497700000|2025-02-25 15:35:00|2654.3|2648.3|2655.3|2649.3|2657|2651|2654.3|2648.3|83
1740498000000|2025-02-25 15:40:00|2655|2649|2653|2647|2655.3|2649.3|2652.5|2646.5|106
1740498300000|2025-02-25 15:45:00|2653.3|2647.3|2650|2644|2653.8|2647.8|2649.8|2643.8|80
1740498600000|2025-02-25 15:50:00|2649.8|2643.8|2649.8|2643.8|2650.8|2644.8|2647.5|2641.5|78
1740498900000|2025-02-25 15:55:00|2649.5|2643.5|2648.8|2642.8|2650.3|2644.3|2648.8|2642.8|33
1740499200000|2025-02-25 16:00:00|2648.5|2642.5|2644.8|2638.8|2649.8|2643.8|2642.3|2636.3|87
1740499500000|2025-02-25 16:05:00|2644.5|2638.5|2642|2636|2645.3|2639.3|2640.8|2634.8|67
1740499800000|2025-02-25 16:10:00|2641.8|2635.8|2645.8|2639.8|2646.3|2640.3|2641.8|2635.8|72
1740500100000|2025-02-25 16:15:00|2646|2640|2650.8|2644.8|2651.5|2645.5|2645.5|2639.5|63
1740500400000|2025-02-25 16:20:00|2651|2645|2645.3|2639.3|2651|2645|2645.3|2639.3|51
1740500700000|2025-02-25 16:25:00|2645|2639|2639.5|2633.5|2645|2639|2639|2633|157
1740501000000|2025-02-25 16:30:00|2639.8|2633.8|2638.8|2632.8|2641|2635|2636.8|2630.8|97
1740501300000|2025-02-25 16:35:00|2638.5|2632.5|2640.5|2634.5|2642.3|2636.3|2638.5|2632.5|53
1740501600000|2025-02-25 16:40:00|2640.3|2634.3|2638.5|2632.5|2640.5|2634.5|2638|2632|76
1740501900000|2025-02-25 16:45:00|2638.8|2632.8|2638.5|2632.5|2639.8|2633.8|2638.3|2632.3|53
1740502200000|2025-02-25 16:50:00|2638.3|2632.3|2641.3|2635.3|2641.5|2635.5|2638.3|2632.3|50
1740502500000|2025-02-25 16:55:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|18
1740502800000|2025-02-25 17:00:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|8
1740503100000|2025-02-25 17:05:00|2641|2635|2640.5|2634.5|2642|2636|2639.5|2633.5|25
1740503400000|2025-02-25 17:10:00|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.5|2634.5|25
1740503700000|2025-02-25 17:15:00|2642|2636|2642|2636|2642.5|2636.5|2641.8|2635.8|19
1740504000000|2025-02-25 17:20:00|2642.3|2636.3|2642.3|2636.3|2643|2637|2642.3|2636.3|25
1740504300000|2025-02-25 17:25:00|2642.5|2636.5|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|16
1740504600000|2025-02-25 17:30:00|2643.3|2637.3|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|13
1740504900000|2025-02-25 17:35:00|2643|2637|2643.3|2637.3|2643.5|2637.5|2643|2637|4
1740505200000|2025-02-25 17:40:00|2643.5|2637.5|2644.3|2638.3|2644.8|2638.8|2643.3|2637.3|12
1740505500000|2025-02-25 17:45:00|2644.5|2638.5|2643.3|2637.3|2644.8|2638.8|2643.3|2637.3|12
1740505800000|2025-02-25 17:50:00|2644|2638|2643|2637|2644.5|2638.5|2643|2637|7
1740506100000|2025-02-25 17:55:00|2643.3|2637.3|2643.1|2637.1|2643.6|2637.6|2642.9|2636.9|18
1740506400000|2025-02-25 18:00:00|2642.9|2636.9|2641.4|2635.4|2642.9|2636.9|2641.4|2635.4|17
1740506700000|2025-02-25 18:05:00|2640.9|2634.9|2642.6|2636.6|2642.6|2636.6|2640.9|2634.9|5
1740507000000|2025-02-25 18:10:00|2641.9|2635.9|2640.6|2634.6|2641.9|2635.9|2639.9|2633.9|12
1740507300000|2025-02-25 18:15:00|2640.4|2634.4|2640.9|2634.9|2641.1|2635.1|2640.4|2634.4|19
1740507600000|2025-02-25 18:20:00|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|6
1740507900000|2025-02-25 18:25:00|2641.6|2635.6|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|22
1740508200000|2025-02-25 18:30:00|2640.9|2634.9|2641.1|2635.1|2641.4|2635.4|2640.6|2634.6|28
1740508500000|2025-02-25 18:35:00|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|30
1740508800000|2025-02-25 18:40:00|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|10
1740509100000|2025-02-25 18:45:00|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|5
1740509400000|2025-02-25 18:50:00|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2640.9|2634.9|13
1740509700000|2025-02-25 18:55:00|2640.9|2634.9|2645.8|2630.8|2646|2634.9|2640.9|2630.3|5
1740531600000|2025-02-26 01:00:00|2648.5|2642.5|2648.5|2642.5|2649|2643|2647.5|2641.5|81
1740531900000|2025-02-26 01:05:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2646|2640|81
1740532200000|2025-02-26 01:10:00|2648.8|2642.8|2648.3|2642.3|2649|2643|2647.8|2641.8|70
1740532500000|2025-02-26 01:15:00|2648.5|2642.5|2645.3|2639.3|2648.5|2642.5|2645|2639|34
1740532800000|2025-02-26 01:20:00|2645|2639|2648.5|2642.5|2648.8|2642.8|2645|2639|73
1740533100000|2025-02-26 01:25:00|2648.8|2642.8|2650.8|2644.8|2650.8|2644.8|2648.5|2642.5|31
1740533400000|2025-02-26 01:30:00|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2649.5|2643.5|70
1740533700000|2025-02-26 01:35:00|2650|2644|2649|2643|2651.3|2645.3|2648.5|2642.5|65
1740534000000|2025-02-26 01:40:00|2649.3|2643.3|2648.5|2642.5|2651|2645|2648.5|2642.5|70
1740534300000|2025-02-26 01:45:00|2648.8|2642.8|2649.8|2643.8|2650|2644|2648.3|2642.3|81
1740534600000|2025-02-26 01:50:00|2649.5|2643.5|2649.5|2643.5|2651|2645|2648.8|2642.8|90
1740534900000|2025-02-26 01:55:00|2649.3|2643.3|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|71
1740535200000|2025-02-26 02:00:00|2650|2644|2648.5|2642.5|2650.3|2644.3|2648.3|2642.3|37
1740535500000|2025-02-26 02:05:00|2648.8|2642.8|2645.3|2639.3|2648.8|2642.8|2643.8|2637.8|54
1740535800000|2025-02-26 02:10:00|2645.5|2639.5|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|57
1740536100000|2025-02-26 02:15:00|2646|2640|2646.8|2640.8|2647|2641|2646|2640|25
1740536400000|2025-02-26 02:20:00|2646.5|2640.5|2646.3|2640.3|2646.8|2640.8|2645.8|2639.8|15
1740536700000|2025-02-26 02:25:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.5|2639.5|9
1740537000000|2025-02-26 02:30:00|2646|2640|2648.3|2642.3|2648.5|2642.5|2645.5|2639.5|71
1740537300000|2025-02-26 02:35:00|2648.5|2642.5|2647.3|2641.3|2649|2643|2647|2641|74
1740537600000|2025-02-26 02:40:00|2647|2641|2639.5|2633.5|2647|2641|2639|2633|92
1740537900000|2025-02-26 02:45:00|2639.3|2633.3|2640.8|2634.8|2641.8|2635.8|2639.3|2633.3|54
1740538200000|2025-02-26 02:50:00|2640.5|2634.5|2640.5|2634.5|2641|2635|2639.5|2633.5|66
1740538500000|2025-02-26 02:55:00|2640.8|2634.8|2643.8|2637.8|2645.3|2639.3|2640.5|2634.5|80
1740538800000|2025-02-26 03:00:00|2643.5|2637.5|2646.3|2640.3|2647.5|2641.5|2643.5|2637.5|74
1740539100000|2025-02-26 03:05:00|2646.5|2640.5|2645.3|2639.3|2646.8|2640.8|2644|2638|71
1740539400000|2025-02-26 03:10:00|2644.8|2638.8|2647.5|2641.5|2647.5|2641.5|2644.8|2638.8|49
1740539700000|2025-02-26 03:15:00|2647.8|2641.8|2645.5|2639.5|2647.8|2641.8|2645|2639|53
1740540000000|2025-02-26 03:20:00|2645.3|2639.3|2643.8|2637.8|2646|2640|2643.5|2637.5|36
1740540300000|2025-02-26 03:25:00|2644|2638|2646|2637|2647|2639.5|2643.5|2637|34
1740540600000|2025-02-26 03:30:00|2646.3|2637.3|2645.5|2639.5|2646.5|2640.5|2645|2637.3|16
1740540900000|2025-02-26 03:35:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|17
1740541200000|2025-02-26 03:40:00|2645.3|2639.3|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|25
1740541500000|2025-02-26 03:45:00|2646.3|2640.3|2645.3|2639.3|2646.8|2640.8|2645.3|2639.3|28
1740541800000|2025-02-26 03:50:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|4
1740542100000|2025-02-26 03:55:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|6
1740542400000|2025-02-26 04:00:00|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1740542700000|2025-02-26 04:05:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|5
1740543000000|2025-02-26 04:10:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2645.3|2639.3|6
1740543300000|2025-02-26 04:15:00|2646.3|2640.3|2649|2643|2649.3|2643.3|2646.3|2640.3|11
1740543600000|2025-02-26 04:20:00|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|7
1740543900000|2025-02-26 04:25:00|2649|2643|2647.5|2641.5|2649|2643|2647.5|2641.5|7
1740544200000|2025-02-26 04:30:00|2647.8|2641.8|2647.5|2641.5|2648|2642|2647.5|2641.5|4
1740544500000|2025-02-26 04:35:00|2647.8|2641.8|2647.8|2641.8|2648|2642|2647.5|2641.5|11
1740544800000|2025-02-26 04:40:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647|2641|8
1740545100000|2025-02-26 04:45:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|8
1740545400000|2025-02-26 04:50:00|2647|2641|2646.8|2640.8|2648|2642|2646.8|2640.8|11
1740545700000|2025-02-26 04:55:00|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|7
1740546000000|2025-02-26 05:00:00|2647.8|2641.8|2647.3|2641.3|2648.3|2642.3|2647.3|2641.3|14
1740546300000|2025-02-26 05:05:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2647.3|2641.3|26
1740546600000|2025-02-26 05:10:00|2651.3|2645.3|2651.5|2645.5|2652|2646|2651.3|2645.3|11
1740546900000|2025-02-26 05:15:00|2651.8|2645.8|2651|2645|2651.8|2645.8|2650.8|2644.8|11
1740547200000|2025-02-26 05:20:00|2651.3|2645.3|2651|2645|2651.5|2645.5|2651|2645|4
1740547500000|2025-02-26 05:25:00|2651.3|2645.3|2652.5|2643.5|2652.8|2645.5|2651|2643.3|12
1740547800000|2025-02-26 05:30:00|2653|2644|2651.3|2645.3|2654.3|2646|2650.8|2642.5|44
1740548100000|2025-02-26 05:35:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.8|2644.8|39
1740548400000|2025-02-26 05:40:00|2651|2645|2651.5|2645.5|2652.3|2646.3|2650.8|2644.8|26
1740548700000|2025-02-26 05:45:00|2651.8|2645.8|2651.3|2645.3|2652.5|2646.5|2650.3|2644.3|29
1740549000000|2025-02-26 05:50:00|2651.5|2645.5|2652|2646|2652|2646|2651.5|2645.5|11
1740549300000|2025-02-26 05:55:00|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651|2645|29
1740549600000|2025-02-26 06:00:00|2652|2646|2649.8|2643.8|2652|2646|2649.3|2643.3|65
1740549900000|2025-02-26 06:05:00|2650|2644|2650|2644|2650.8|2644.8|2649|2643|36
1740550200000|2025-02-26 06:10:00|2650.3|2644.3|2649.5|2643.5|2651|2645|2649.5|2643.5|29
1740550500000|2025-02-26 06:15:00|2649.8|2643.8|2650.5|2644.5|2651|2645|2649.3|2643.3|20
1740550800000|2025-02-26 06:20:00|2650.3|2644.3|2649.5|2643.5|2650.8|2644.8|2649.3|2643.3|25
1740551100000|2025-02-26 06:25:00|2649.3|2643.3|2647.3|2641.3|2649.5|2643.5|2647.3|2641.3|29
1740551400000|2025-02-26 06:30:00|2647|2641|2647|2641|2647.5|2641.5|2646.3|2640.3|19
1740551700000|2025-02-26 06:35:00|2646.8|2640.8|2646.5|2640.5|2648|2642|2646.3|2640.3|24
1740552000000|2025-02-26 06:40:00|2646.3|2640.3|2647.3|2641.3|2647.3|2641.3|2646.3|2640.3|13
1740552300000|2025-02-26 06:45:00|2647.5|2641.5|2648.3|2642.3|2649|2643|2647.5|2641.5|11
1740552600000|2025-02-26 06:50:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|17
1740552900000|2025-02-26 06:55:00|2648.3|2642.3|2648.5|2639.5|2649|2642.3|2647.3|2639.3|22
1740553200000|2025-02-26 07:00:00|2648.8|2639.8|2647.3|2641.3|2649.3|2642|2646.5|2639.8|18
1740553500000|2025-02-26 07:05:00|2647.5|2641.5|2648.5|2642.5|2649|2643|2647.5|2641.5|15
1740553800000|2025-02-26 07:10:00|2648.8|2642.8|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|6
1740554100000|2025-02-26 07:15:00|2648.3|2642.3|2648.5|2642.5|2649|2643|2648.3|2642.3|17
1740554400000|2025-02-26 07:20:00|2648.3|2642.3|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|8
1740554700000|2025-02-26 07:25:00|2648.3|2642.3|2649|2643|2649.5|2643.5|2648.3|2642.3|34
1740555000000|2025-02-26 07:30:00|2648.8|2642.8|2649.5|2643.5|2651.8|2645.8|2648.3|2642.3|75
1740555300000|2025-02-26 07:35:00|2649.3|2643.3|2649.5|2643.5|2651.3|2645.3|2649|2643|35
1740555600000|2025-02-26 07:40:00|2649.8|2643.8|2651.3|2645.3|2651.5|2645.5|2649.5|2643.5|34
1740555900000|2025-02-26 07:45:00|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651|2645|15
1740556200000|2025-02-26 07:50:00|2651.3|2645.3|2655.8|2649.8|2655.8|2649.8|2651.3|2645.3|15
1740556500000|2025-02-26 07:55:00|2656|2650|2654.5|2648.5|2656|2650|2654|2648|36
1740556800000|2025-02-26 08:00:00|2654.8|2648.8|2653.5|2647.5|2654.8|2648.8|2649|2643|141
1740557100000|2025-02-26 08:05:00|2653.3|2647.3|2652.3|2646.3|2653.3|2647.3|2651.8|2645.8|41
1740557400000|2025-02-26 08:10:00|2652.5|2646.5|2649.8|2643.8|2652.8|2646.8|2649.8|2643.8|39
1740557700000|2025-02-26 08:15:00|2650|2644|2652.8|2646.8|2653.8|2647.8|2650|2644|55
1740558000000|2025-02-26 08:20:00|2653|2647|2660.3|2654.3|2660.5|2654.5|2652.8|2646.8|52
1740558300000|2025-02-26 08:25:00|2660.5|2654.5|2663.5|2657.5|2664|2658|2659.8|2653.8|75
1740558600000|2025-02-26 08:30:00|2663.8|2657.8|2663.8|2657.8|2664|2658|2662|2656|44
1740558900000|2025-02-26 08:35:00|2663.5|2657.5|2662.5|2656.5|2664|2658|2661.3|2655.3|27
1740559200000|2025-02-26 08:40:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.3|2656.3|25
1740559500000|2025-02-26 08:45:00|2662.5|2656.5|2662.3|2656.3|2663.3|2657.3|2662|2656|20
1740559800000|2025-02-26 08:50:00|2662|2656|2664.3|2658.3|2664.3|2658.3|2660.8|2654.8|30
1740560100000|2025-02-26 08:55:00|2664.8|2658.8|2662.3|2656.3|2667.3|2661.3|2662|2656|32
1740560400000|2025-02-26 09:00:00|2662.5|2656.5|2660|2654|2665|2659|2659.3|2653.3|74
1740560700000|2025-02-26 09:05:00|2659.8|2653.8|2656.5|2650.5|2661.3|2655.3|2656|2650|64
1740561000000|2025-02-26 09:10:00|2656.8|2650.8|2657.3|2651.3|2657.5|2651.5|2656.3|2650.3|33
1740561300000|2025-02-26 09:15:00|2657.5|2651.5|2662.5|2656.5|2662.5|2656.5|2657.5|2651.5|45
1740561600000|2025-02-26 09:20:00|2662.3|2656.3|2659.8|2653.8|2662.3|2656.3|2659.3|2653.3|22
1740561900000|2025-02-26 09:25:00|2660|2654|2659.8|2653.8|2660|2654|2659|2653|9
1740562200000|2025-02-26 09:30:00|2660|2654|2658.3|2652.3|2660|2654|2658.3|2652.3|22
1740562500000|2025-02-26 09:35:00|2658|2652|2657.3|2651.3|2658|2652|2656|2650|29
1740562800000|2025-02-26 09:40:00|2657|2651|2656.3|2650.3|2657.3|2651.3|2656|2650|8
1740563100000|2025-02-26 09:45:00|2656.5|2650.5|2656.8|2650.8|2657.8|2651.8|2656.3|2650.3|18
1740563400000|2025-02-26 09:50:00|2657|2651|2656.8|2650.8|2657.3|2651.3|2656|2650|16
1740563700000|2025-02-26 09:55:00|2656.5|2650.5|2656|2650|2656.5|2650.5|2655|2649|19
1740564000000|2025-02-26 10:00:00|2655.8|2649.8|2655.5|2649.5|2656.3|2650.3|2655.3|2649.3|16
1740564300000|2025-02-26 10:05:00|2655.8|2649.8|2659.3|2653.3|2660|2654|2655.8|2649.8|23
1740564600000|2025-02-26 10:10:00|2659|2653|2657.8|2651.8|2659|2653|2657|2651|15
1740564900000|2025-02-26 10:15:00|2657.5|2651.5|2659|2653|2659.8|2653.8|2657.3|2651.3|26
1740565200000|2025-02-26 10:20:00|2659.3|2653.3|2656.5|2650.5|2659.3|2653.3|2656.5|2650.5|35
1740565500000|2025-02-26 10:25:00|2656.3|2650.3|2656.8|2650.8|2657.8|2651.8|2655.8|2649.8|20
1740565800000|2025-02-26 10:30:00|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2655|2649|24
1740566100000|2025-02-26 10:35:00|2657|2651|2659.3|2653.3|2659.3|2653.3|2656.8|2650.8|18
1740566400000|2025-02-26 10:40:00|2659.8|2653.8|2660|2654|2660.8|2654.8|2659|2653|25
1740566700000|2025-02-26 10:45:00|2659.8|2653.8|2659.8|2653.8|2660.3|2654.3|2659.3|2653.3|13
1740567000000|2025-02-26 10:50:00|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2658.5|2652.5|13
1740567300000|2025-02-26 10:55:00|2659.5|2653.5|2660|2654|2660.5|2654.5|2659.5|2653.5|20
1740567600000|2025-02-26 11:00:00|2659.8|2653.8|2661.8|2655.8|2661.8|2655.8|2659.8|2653.8|25
1740567900000|2025-02-26 11:05:00|2661.5|2655.5|2661.5|2655.5|2662.3|2656.3|2660.3|2654.3|20
1740568200000|2025-02-26 11:10:00|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.3|2655.3|12
1740568500000|2025-02-26 11:15:00|2662.3|2656.3|2661.5|2655.5|2662.3|2656.3|2661.5|2655.5|18
1740568800000|2025-02-26 11:20:00|2661.3|2655.3|2661.3|2655.3|2662.5|2656.5|2660.8|2654.8|19
1740569100000|2025-02-26 11:25:00|2661.8|2655.8|2662|2656|2662.8|2656.8|2661.5|2655.5|21
1740569400000|2025-02-26 11:30:00|2662.3|2656.3|2662|2656|2662.8|2656.8|2661.8|2655.8|13
1740569700000|2025-02-26 11:35:00|2661.8|2655.8|2662.8|2656.8|2662.8|2656.8|2661.5|2655.5|9
1740570000000|2025-02-26 11:40:00|2662.5|2656.5|2661.3|2655.3|2662.5|2656.5|2660.8|2654.8|10
1740570300000|2025-02-26 11:45:00|2661|2655|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|10
1740570600000|2025-02-26 11:50:00|2661|2655|2660|2654|2661|2655|2659.3|2653.3|25
1740570900000|2025-02-26 11:55:00|2659.8|2653.8|2658.8|2652.8|2659.8|2653.8|2658.5|2652.5|23
1740571200000|2025-02-26 12:00:00|2658.5|2652.5|2659.8|2653.8|2659.8|2653.8|2658.3|2652.3|27
1740571500000|2025-02-26 12:05:00|2660|2654|2660.3|2654.3|2661|2655|2659.8|2653.8|32
1740571800000|2025-02-26 12:10:00|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|4
1740572100000|2025-02-26 12:15:00|2661|2655|2659.5|2653.5|2661.3|2655.3|2659.5|2653.5|13
1740572400000|2025-02-26 12:20:00|2659.3|2653.3|2659|2653|2660|2654|2659|2653|12
1740572700000|2025-02-26 12:25:00|2658.8|2652.8|2657|2651|2659.3|2653.3|2656.5|2650.5|26
1740573000000|2025-02-26 12:30:00|2657.3|2651.3|2658.3|2652.3|2658.3|2652.3|2657.3|2651.3|15
1740573300000|2025-02-26 12:35:00|2658|2652|2657|2651|2658.8|2652.8|2656.8|2650.8|26
1740573600000|2025-02-26 12:40:00|2657.3|2651.3|2656|2650|2657.3|2651.3|2655.3|2649.3|14
1740573900000|2025-02-26 12:45:00|2655.5|2649.5|2653.8|2647.8|2655.8|2649.8|2653.8|2647.8|31
1740574200000|2025-02-26 12:50:00|2653.5|2647.5|2651.3|2645.3|2653.5|2647.5|2648.5|2642.5|62
1740574500000|2025-02-26 12:55:00|2651|2645|2652.3|2646.3|2652.3|2646.3|2650.5|2644.5|53
1740574800000|2025-02-26 13:00:00|2652|2646|2648.8|2642.8|2652.8|2646.8|2648.5|2642.5|121
1740575100000|2025-02-26 13:05:00|2649|2643|2644.8|2638.8|2649.5|2643.5|2644.8|2638.8|73
1740575400000|2025-02-26 13:10:00|2644.5|2638.5|2646.3|2640.3|2647.3|2641.3|2644.5|2638.5|55
1740575700000|2025-02-26 13:15:00|2646.5|2640.5|2645.8|2639.8|2647|2641|2644.8|2638.8|60
1740576000000|2025-02-26 13:20:00|2645.5|2639.5|2646.8|2640.8|2647.3|2641.3|2645|2639|31
1740576300000|2025-02-26 13:25:00|2647|2641|2646.8|2640.8|2648.3|2642.3|2646.5|2640.5|40
1740576600000|2025-02-26 13:30:00|2647|2641|2645.8|2639.8|2648|2642|2645.8|2639.8|32
1740576900000|2025-02-26 13:35:00|2646|2640|2647.3|2641.3|2647.3|2641.3|2645.5|2639.5|42
1740577200000|2025-02-26 13:40:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2645.5|2639.5|33
1740577500000|2025-02-26 13:45:00|2647.5|2641.5|2646.5|2640.5|2650.8|2644.8|2646.5|2640.5|67
1740577800000|2025-02-26 13:50:00|2646.8|2640.8|2646.5|2640.5|2649|2643|2646.5|2640.5|26
1740578100000|2025-02-26 13:55:00|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2644.5|2638.5|46
1740578400000|2025-02-26 14:00:00|2647|2641|2643.3|2637.3|2647.8|2641.8|2643.3|2637.3|57
1740578700000|2025-02-26 14:05:00|2643|2637|2641|2635|2643|2637|2640.3|2634.3|85
1740579000000|2025-02-26 14:10:00|2640.8|2634.8|2640.3|2634.3|2641.8|2635.8|2639.5|2633.5|44
1740579300000|2025-02-26 14:15:00|2640.5|2634.5|2641|2635|2642|2636|2640.3|2634.3|39
1740579600000|2025-02-26 14:20:00|2641.3|2635.3|2641.5|2635.5|2642.8|2636.8|2640.3|2634.3|52
1740579900000|2025-02-26 14:25:00|2641.8|2635.8|2641|2635|2641.8|2635.8|2640.5|2634.5|59
1740580200000|2025-02-26 14:30:00|2640.8|2634.8|2629.8|2623.8|2640.8|2634.8|2629.5|2623.5|115
1740580500000|2025-02-26 14:35:00|2629.5|2623.5|2629.3|2623.3|2630.3|2624.3|2626.3|2620.3|122
1740580800000|2025-02-26 14:40:00|2629.5|2623.5|2629.3|2623.3|2631|2625|2628.8|2622.8|105
1740581100000|2025-02-26 14:45:00|2629.8|2623.8|2627|2621|2630.3|2624.3|2625.8|2619.8|92
1740581400000|2025-02-26 14:50:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2624.3|2618.3|67
1740581700000|2025-02-26 14:55:00|2626|2620|2626.5|2620.5|2627.8|2621.8|2625.3|2619.3|95
1740582000000|2025-02-26 15:00:00|2626.8|2620.8|2624.5|2618.5|2627.5|2621.5|2624.3|2618.3|57
1740582300000|2025-02-26 15:05:00|2624.8|2618.8|2628.3|2622.3|2628.3|2622.3|2624.8|2618.8|51
1740582600000|2025-02-26 15:10:00|2628|2622|2628.8|2622.8|2630.8|2624.8|2627.8|2621.8|64
1740582900000|2025-02-26 15:15:00|2629|2623|2631.3|2625.3|2631.5|2625.5|2629|2623|43
1740583200000|2025-02-26 15:20:00|2631.5|2625.5|2628.5|2622.5|2631.5|2625.5|2628.5|2622.5|33
1740583500000|2025-02-26 15:25:00|2628.8|2622.8|2631.8|2625.8|2633.5|2627.5|2628.8|2622.8|42
1740583800000|2025-02-26 15:30:00|2632|2626|2633.5|2627.5|2634.5|2628.5|2631|2625|65
1740584100000|2025-02-26 15:35:00|2633.3|2627.3|2632|2626|2633.5|2627.5|2630.5|2624.5|52
1740584400000|2025-02-26 15:40:00|2632.3|2626.3|2631|2625|2634.8|2628.8|2631|2625|67
1740584700000|2025-02-26 15:45:00|2630.8|2624.8|2633|2627|2633.3|2627.3|2630.8|2624.8|33
1740585000000|2025-02-26 15:50:00|2633.3|2627.3|2632.3|2626.3|2633.8|2627.8|2631.8|2625.8|45
1740585300000|2025-02-26 15:55:00|2632.5|2626.5|2631.8|2625.8|2633.3|2627.3|2630.8|2624.8|35
1740585600000|2025-02-26 16:00:00|2632|2626|2633|2627|2633.3|2627.3|2632|2626|62
1740585900000|2025-02-26 16:05:00|2633.3|2627.3|2633|2627|2634.8|2628.8|2632|2626|62
1740586200000|2025-02-26 16:10:00|2633.3|2627.3|2632.8|2626.8|2633.8|2627.8|2632|2626|38
1740586500000|2025-02-26 16:15:00|2633|2627|2634.3|2628.3|2634.8|2628.8|2632|2626|41
1740586800000|2025-02-26 16:20:00|2634.5|2628.5|2634.3|2628.3|2635.8|2629.8|2633.8|2627.8|53
1740587100000|2025-02-26 16:25:00|2634.5|2628.5|2635.8|2629.8|2637.3|2631.3|2633.3|2627.3|92
1740587400000|2025-02-26 16:30:00|2636|2630|2634.5|2628.5|2636.5|2630.5|2633.5|2627.5|48
1740587700000|2025-02-26 16:35:00|2634.8|2628.8|2636.5|2630.5|2636.5|2630.5|2634.5|2628.5|25
1740588000000|2025-02-26 16:40:00|2636.3|2630.3|2635.8|2629.8|2637.5|2631.5|2635.8|2629.8|41
1740588300000|2025-02-26 16:45:00|2635.5|2629.5|2636.5|2630.5|2636.8|2630.8|2635.5|2629.5|39
1740588600000|2025-02-26 16:50:00|2636.8|2630.8|2639.5|2633.5|2639.8|2633.8|2636.8|2630.8|37
1740588900000|2025-02-26 16:55:00|2639.8|2633.8|2640|2634|2640.3|2634.3|2639.3|2633.3|20
1740589200000|2025-02-26 17:00:00|2640.3|2634.3|2636.8|2630.8|2640.3|2634.3|2636.8|2630.8|37
1740589500000|2025-02-26 17:05:00|2637|2631|2636.5|2630.5|2637.3|2631.3|2635.8|2629.8|18
1740589800000|2025-02-26 17:10:00|2636.3|2630.3|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|18
1740590100000|2025-02-26 17:15:00|2635.5|2629.5|2634.3|2628.3|2635.5|2629.5|2633.3|2627.3|23
1740590400000|2025-02-26 17:20:00|2634.5|2628.5|2637.5|2631.5|2637.8|2631.8|2634.3|2628.3|22
1740590700000|2025-02-26 17:25:00|2637.3|2631.3|2639.5|2633.5|2640.3|2634.3|2637.3|2631.3|28
1740591000000|2025-02-26 17:30:00|2639.8|2633.8|2636.8|2630.8|2640|2634|2636.8|2630.8|70
1740591300000|2025-02-26 17:35:00|2635.8|2629.8|2633.3|2627.3|2636.5|2630.5|2632.8|2626.8|38
1740591600000|2025-02-26 17:40:00|2633.5|2627.5|2634|2628|2634.5|2628.5|2631.8|2625.8|39
1740591900000|2025-02-26 17:45:00|2634.3|2628.3|2634.5|2628.5|2635.3|2629.3|2634|2628|35
1740592200000|2025-02-26 17:50:00|2634.3|2628.3|2632.3|2626.3|2634.8|2628.8|2631.8|2625.8|34
1740592500000|2025-02-26 17:55:00|2632.4|2626.4|2633.1|2627.1|2633.4|2627.4|2632.4|2626.4|11
1740592800000|2025-02-26 18:00:00|2632.9|2626.9|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|18
1740593100000|2025-02-26 18:05:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|18
1740593400000|2025-02-26 18:10:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|7
1740593700000|2025-02-26 18:15:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|10
1740594000000|2025-02-26 18:20:00|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1740594300000|2025-02-26 18:25:00|2633.6|2627.6|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|4
1740594600000|2025-02-26 18:30:00|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.1|2627.1|15
1740594900000|2025-02-26 18:35:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1740595200000|2025-02-26 18:40:00|2634.1|2628.1|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|9
1740595500000|2025-02-26 18:45:00|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|7
1740595800000|2025-02-26 18:50:00|2633.4|2627.4|2633.4|2627.4|2633.9|2627.9|2632.9|2626.9|23
1740596100000|2025-02-26 18:55:00|2638|2623|2637.8|2622.8|2639|2624|2637.3|2622.3|13
1740618000000|2025-02-27 01:00:00|2632.3|2626.3|2632.3|2626.3|2633.3|2627.3|2631.5|2625.5|65
1740618300000|2025-02-27 01:05:00|2631.8|2625.8|2633.5|2627.5|2634.3|2628.3|2631.5|2625.5|62
1740618600000|2025-02-27 01:10:00|2633.8|2627.8|2633.5|2627.5|2634|2628|2633.3|2627.3|48
1740618900000|2025-02-27 01:15:00|2633.8|2627.8|2631.8|2625.8|2633.8|2627.8|2631.3|2625.3|38
1740619200000|2025-02-27 01:20:00|2631.5|2625.5|2631|2625|2632.3|2626.3|2630.5|2624.5|56
1740619500000|2025-02-27 01:25:00|2631.3|2625.3|2632.3|2626.3|2633|2627|2631|2625|40
1740619800000|2025-02-27 01:30:00|2632|2626|2635.3|2629.3|2635.5|2629.5|2631.3|2625.3|91
1740620100000|2025-02-27 01:35:00|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2634.5|2628.5|62
1740620400000|2025-02-27 01:40:00|2635.3|2629.3|2633.5|2627.5|2635.5|2629.5|2633.5|2627.5|45
1740620700000|2025-02-27 01:45:00|2633.8|2627.8|2634.5|2628.5|2635.3|2629.3|2633.8|2627.8|40
1740621000000|2025-02-27 01:50:00|2634.3|2628.3|2630.8|2624.8|2634.3|2628.3|2630.8|2624.8|24
1740621300000|2025-02-27 01:55:00|2631|2625|2630.8|2624.8|2631.5|2625.5|2630.3|2624.3|131
1740621600000|2025-02-27 02:00:00|2630.5|2624.5|2630.5|2624.5|2632.5|2626.5|2629.8|2623.8|89
1740621900000|2025-02-27 02:05:00|2630.3|2624.3|2631.5|2625.5|2631.5|2625.5|2628.3|2622.3|42
1740622200000|2025-02-27 02:10:00|2631.8|2625.8|2633|2627|2634|2628|2631.5|2625.5|103
1740622500000|2025-02-27 02:15:00|2632.8|2626.8|2631.5|2625.5|2633|2627|2631.5|2625.5|34
1740622800000|2025-02-27 02:20:00|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.5|2624.5|23
1740623100000|2025-02-27 02:25:00|2631|2625|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|13
1740623400000|2025-02-27 02:30:00|2631|2625|2630.5|2624.5|2633.8|2627.8|2630.5|2624.5|156
1740623700000|2025-02-27 02:35:00|2630.3|2624.3|2629.3|2623.3|2631.3|2625.3|2629.3|2623.3|142
1740624000000|2025-02-27 02:40:00|2629|2623|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|40
1740624300000|2025-02-27 02:45:00|2630.5|2624.5|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|56
1740624600000|2025-02-27 02:50:00|2629.3|2623.3|2628|2622|2629.3|2623.3|2627.8|2621.8|85
1740624900000|2025-02-27 02:55:00|2628.3|2622.3|2626.8|2620.8|2628.3|2622.3|2626.5|2620.5|68
1740625200000|2025-02-27 03:00:00|2626.5|2620.5|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|62
1740625500000|2025-02-27 03:05:00|2626.3|2620.3|2629.3|2623.3|2629.5|2623.5|2626.3|2620.3|33
1740625800000|2025-02-27 03:10:00|2629|2623|2628.8|2622.8|2629.8|2623.8|2628.5|2622.5|16
1740626100000|2025-02-27 03:15:00|2628.5|2622.5|2627.5|2621.5|2628.5|2622.5|2627.3|2621.3|14
1740626400000|2025-02-27 03:20:00|2627.3|2621.3|2628.5|2622.5|2628.8|2622.8|2627.3|2621.3|31
1740626700000|2025-02-27 03:25:00|2628.8|2622.8|2634.5|2625.5|2635.5|2627|2628.8|2622.8|47
1740627000000|2025-02-27 03:30:00|2634|2625|2629|2623|2634|2626|2629|2623|18
1740627300000|2025-02-27 03:35:00|2628.8|2622.8|2627.5|2621.5|2629.3|2623.3|2627.5|2621.5|18
1740627600000|2025-02-27 03:40:00|2627.3|2621.3|2628|2622|2629.5|2623.5|2627|2621|24
1740627900000|2025-02-27 03:45:00|2627.8|2621.8|2626.8|2620.8|2628|2622|2626.5|2620.5|13
1740628200000|2025-02-27 03:50:00|2626.5|2620.5|2627|2621|2627.3|2621.3|2626|2620|8
1740628500000|2025-02-27 03:55:00|2626.8|2620.8|2626.3|2620.3|2627|2621|2626|2620|11
1740628800000|2025-02-27 04:00:00|2626|2620|2626.5|2620.5|2626.8|2620.8|2626|2620|9
1740629100000|2025-02-27 04:05:00|2626|2620|2625.5|2619.5|2626.5|2620.5|2625.5|2619.5|7
1740629400000|2025-02-27 04:10:00|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1740629700000|2025-02-27 04:15:00|2625|2619|2624.3|2618.3|2625.3|2619.3|2624.3|2618.3|7
1740630000000|2025-02-27 04:20:00|2624.8|2618.8|2624.5|2618.5|2625|2619|2624.5|2618.5|4
1740630300000|2025-02-27 04:25:00|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2623.3|2617.3|3
1740630600000|2025-02-27 04:30:00|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1740630900000|2025-02-27 04:35:00|2623|2617|2623.3|2617.3|2623.5|2617.5|2623|2617|4
1740631200000|2025-02-27 04:40:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|11
1740631500000|2025-02-27 04:45:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|4
1740631800000|2025-02-27 04:50:00|2623.8|2617.8|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|9
1740632100000|2025-02-27 04:55:00|2623.5|2617.5|2626|2620|2627.8|2621.8|2623.3|2617.3|25
1740632400000|2025-02-27 05:00:00|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|20
1740632700000|2025-02-27 05:05:00|2624.8|2618.8|2625.5|2619.5|2626|2620|2624.8|2618.8|13
1740633000000|2025-02-27 05:10:00|2625.8|2619.8|2627.5|2621.5|2627.5|2621.5|2625.5|2619.5|18
1740633300000|2025-02-27 05:15:00|2627.3|2621.3|2627.8|2621.8|2628.8|2622.8|2627|2621|30
1740633600000|2025-02-27 05:20:00|2627.5|2621.5|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|6
1740633900000|2025-02-27 05:25:00|2627.8|2621.8|2629.3|2620.3|2630|2623.3|2627.8|2620|22
1740634200000|2025-02-27 05:30:00|2628.8|2619.8|2627.8|2621.8|2631.3|2622.3|2626.5|2619.8|68
1740634500000|2025-02-27 05:35:00|2627.5|2621.5|2629|2623|2629.5|2623.5|2627.5|2621.5|59
1740634800000|2025-02-27 05:40:00|2628.8|2622.8|2627|2621|2629|2623|2627|2621|54
1740635100000|2025-02-27 05:45:00|2626.8|2620.8|2629.5|2623.5|2629.5|2623.5|2626.5|2620.5|42
1740635400000|2025-02-27 05:50:00|2629.3|2623.3|2629|2623|2629.8|2623.8|2629|2623|28
1740635700000|2025-02-27 05:55:00|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.8|2622.8|46
1740636000000|2025-02-27 06:00:00|2629.5|2623.5|2627.8|2621.8|2630|2624|2627|2621|85
1740636300000|2025-02-27 06:05:00|2628|2622|2629.8|2623.8|2629.8|2623.8|2627.8|2621.8|55
1740636600000|2025-02-27 06:10:00|2630.3|2624.3|2630.3|2624.3|2630.8|2624.8|2629.3|2623.3|44
1740636900000|2025-02-27 06:15:00|2630.5|2624.5|2630|2624|2631|2625|2629.8|2623.8|34
1740637200000|2025-02-27 06:20:00|2630.3|2624.3|2630.3|2624.3|2631|2625|2630|2624|20
1740637500000|2025-02-27 06:25:00|2630.5|2624.5|2630.8|2624.8|2631.5|2625.5|2630.3|2624.3|36
1740637800000|2025-02-27 06:30:00|2630.5|2624.5|2632|2626|2632|2626|2630.5|2624.5|13
1740638100000|2025-02-27 06:35:00|2631.5|2625.5|2634.3|2628.3|2634.3|2628.3|2631.5|2625.5|28
1740638400000|2025-02-27 06:40:00|2634.5|2628.5|2636.3|2630.3|2638.5|2632.5|2634.5|2628.5|56
1740638700000|2025-02-27 06:45:00|2636|2630|2636.5|2630.5|2636.5|2630.5|2635.3|2629.3|39
1740639000000|2025-02-27 06:50:00|2636.8|2630.8|2638.8|2632.8|2638.8|2632.8|2636.3|2630.3|26
1740639300000|2025-02-27 06:55:00|2638.5|2632.5|2640.8|2631.8|2640.8|2632.8|2638.3|2631.3|22
1740639600000|2025-02-27 07:00:00|2640.5|2631.5|2640.3|2634.3|2641|2634.5|2639.5|2631.5|15
1740639900000|2025-02-27 07:05:00|2640|2634|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|13
1740640200000|2025-02-27 07:10:00|2640.3|2634.3|2639.3|2633.3|2640.8|2634.8|2639.3|2633.3|15
1740640500000|2025-02-27 07:15:00|2639|2633|2640|2634|2640|2634|2638.5|2632.5|18
1740640800000|2025-02-27 07:20:00|2639.8|2633.8|2640.5|2634.5|2641|2635|2639.3|2633.3|23
1740641100000|2025-02-27 07:25:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|6
1740641400000|2025-02-27 07:30:00|2639.5|2633.5|2638.3|2632.3|2642|2636|2638.3|2632.3|29
1740641700000|2025-02-27 07:35:00|2638.5|2632.5|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|32
1740642000000|2025-02-27 07:40:00|2638.5|2632.5|2638.3|2632.3|2639|2633|2638|2632|28
1740642300000|2025-02-27 07:45:00|2638.5|2632.5|2639.8|2633.8|2639.8|2633.8|2638.3|2632.3|28
1740642600000|2025-02-27 07:50:00|2639.5|2633.5|2638.3|2632.3|2640.3|2634.3|2638.3|2632.3|30
1740642900000|2025-02-27 07:55:00|2638|2632|2638.3|2632.3|2638.8|2632.8|2637.8|2631.8|13
1740643200000|2025-02-27 08:00:00|2638.5|2632.5|2638.8|2632.8|2639|2633|2634.8|2628.8|94
1740643500000|2025-02-27 08:05:00|2639|2633|2640.3|2634.3|2640.8|2634.8|2638.5|2632.5|81
1740643800000|2025-02-27 08:10:00|2640.5|2634.5|2641.8|2635.8|2641.8|2635.8|2639.5|2633.5|38
1740644100000|2025-02-27 08:15:00|2641.3|2635.3|2643.5|2637.5|2644.5|2638.5|2641|2635|31
1740644400000|2025-02-27 08:20:00|2643.3|2637.3|2641.8|2635.8|2643.8|2637.8|2641.8|2635.8|20
1740644700000|2025-02-27 08:25:00|2641.3|2635.3|2635|2629|2641.3|2635.3|2634.8|2628.8|46
1740645000000|2025-02-27 08:30:00|2635.3|2629.3|2637|2631|2637.8|2631.8|2634.5|2628.5|45
1740645300000|2025-02-27 08:35:00|2637.3|2631.3|2636.8|2630.8|2637.8|2631.8|2635.8|2629.8|36
1740645600000|2025-02-27 08:40:00|2636.5|2630.5|2636.3|2630.3|2637|2631|2635.3|2629.3|44
1740645900000|2025-02-27 08:45:00|2636|2630|2637.3|2631.3|2637.3|2631.3|2635.8|2629.8|30
1740646200000|2025-02-27 08:50:00|2637.5|2631.5|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|32
1740646500000|2025-02-27 08:55:00|2637.5|2631.5|2640.8|2634.8|2641.8|2635.8|2637.5|2631.5|52
1740646800000|2025-02-27 09:00:00|2640.5|2634.5|2635.8|2629.8|2641.8|2635.8|2634.3|2628.3|85
1740647100000|2025-02-27 09:05:00|2636.3|2630.3|2641.8|2635.8|2641.8|2635.8|2636.3|2630.3|82
1740647400000|2025-02-27 09:10:00|2641.5|2635.5|2643.8|2637.8|2646.3|2640.3|2640.8|2634.8|56
1740647700000|2025-02-27 09:15:00|2643.5|2637.5|2643.8|2637.8|2646.8|2640.8|2643.3|2637.3|29
1740648000000|2025-02-27 09:20:00|2644|2638|2643|2637|2645.8|2639.8|2642.8|2636.8|40
1740648300000|2025-02-27 09:25:00|2642.8|2636.8|2644.5|2638.5|2644.8|2638.8|2642.8|2636.8|18
1740648600000|2025-02-27 09:30:00|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|9
1740648900000|2025-02-27 09:35:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|10
1740649200000|2025-02-27 09:40:00|2644|2638|2649.3|2643.3|2655|2649|2643.8|2637.8|39
1740649500000|2025-02-27 09:45:00|2649.5|2643.5|2647.8|2641.8|2649.8|2643.8|2647.3|2641.3|27
1740649800000|2025-02-27 09:50:00|2648|2642|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|39
1740650100000|2025-02-27 09:55:00|2648.5|2642.5|2647.8|2641.8|2649|2643|2647.8|2641.8|17
1740650400000|2025-02-27 10:00:00|2648|2642|2649|2643|2650.5|2644.5|2647.5|2641.5|45
1740650700000|2025-02-27 10:05:00|2649.3|2643.3|2650.8|2644.8|2650.8|2644.8|2648.8|2642.8|11
1740651000000|2025-02-27 10:10:00|2651|2645|2650.5|2644.5|2652.3|2646.3|2650.5|2644.5|13
1740651300000|2025-02-27 10:15:00|2650.8|2644.8|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|11
1740651600000|2025-02-27 10:20:00|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|14
1740651900000|2025-02-27 10:25:00|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1740652200000|2025-02-27 10:30:00|2650.5|2644.5|2648.3|2642.3|2650.5|2644.5|2647.8|2641.8|17
1740652500000|2025-02-27 10:35:00|2648.5|2642.5|2649.3|2643.3|2649.3|2643.3|2648.5|2642.5|4
1740652800000|2025-02-27 10:40:00|2649|2643|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|7
1740653100000|2025-02-27 10:45:00|2649|2643|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|12
1740653400000|2025-02-27 10:50:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|4
1740653700000|2025-02-27 10:55:00|2649.5|2643.5|2646.5|2640.5|2649.8|2643.8|2646.5|2640.5|32
1740654000000|2025-02-27 11:00:00|2646.8|2640.8|2647.8|2641.8|2647.8|2641.8|2645|2639|33
1740654300000|2025-02-27 11:05:00|2647.5|2641.5|2646.8|2640.8|2648|2642|2646.8|2640.8|12
1740654600000|2025-02-27 11:10:00|2647|2641|2647.3|2641.3|2647.8|2641.8|2647|2641|12
1740654900000|2025-02-27 11:15:00|2647.5|2641.5|2647.8|2641.8|2648|2642|2647.3|2641.3|6
1740655200000|2025-02-27 11:20:00|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|2
1740655500000|2025-02-27 11:25:00|2647.5|2641.5|2646.8|2640.8|2647.8|2641.8|2646.8|2640.8|16
1740655800000|2025-02-27 11:30:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|4
1740656100000|2025-02-27 11:35:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1740656400000|2025-02-27 11:40:00|2646|2640|2645.8|2639.8|2646.8|2640.8|2645.3|2639.3|16
1740656700000|2025-02-27 11:45:00|2646|2640|2646.8|2640.8|2647.3|2641.3|2646|2640|6
1740657000000|2025-02-27 11:50:00|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2646.8|2640.8|10
1740657300000|2025-02-27 11:55:00|2647|2641|2647.3|2641.3|2648|2642|2646.8|2640.8|30
1740657600000|2025-02-27 12:00:00|2647|2641|2646.3|2640.3|2647.3|2641.3|2645.5|2639.5|26
1740657900000|2025-02-27 12:05:00|2646|2640|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|9
1740658200000|2025-02-27 12:10:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645|2639|5
1740658500000|2025-02-27 12:15:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|13
1740658800000|2025-02-27 12:20:00|2646|2640|2647|2641|2647|2641|2645.8|2639.8|9
1740659100000|2025-02-27 12:25:00|2646.8|2640.8|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|14
1740659400000|2025-02-27 12:30:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|12
1740659700000|2025-02-27 12:35:00|2646.5|2640.5|2647.8|2641.8|2647.8|2641.8|2646.3|2640.3|10
1740660000000|2025-02-27 12:40:00|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|4
1740660300000|2025-02-27 12:45:00|2648|2642|2649.3|2643.3|2650|2644|2648|2642|26
1740660600000|2025-02-27 12:50:00|2649|2643|2647.3|2641.3|2649|2643|2646.8|2640.8|21
1740660900000|2025-02-27 12:55:00|2647.5|2641.5|2647.5|2641.5|2649|2643|2644.5|2638.5|71
1740661200000|2025-02-27 13:00:00|2647.8|2641.8|2648.8|2642.8|2649.8|2643.8|2646.8|2640.8|72
1740661500000|2025-02-27 13:05:00|2649|2643|2647.3|2641.3|2649.5|2643.5|2647.3|2641.3|37
1740661800000|2025-02-27 13:10:00|2647.5|2641.5|2648.8|2642.8|2649|2643|2646.3|2640.3|37
1740662100000|2025-02-27 13:15:00|2649|2643|2649.5|2643.5|2650.5|2644.5|2649|2643|54
1740662400000|2025-02-27 13:20:00|2649.3|2643.3|2650.3|2644.3|2650.8|2644.8|2649.3|2643.3|30
1740662700000|2025-02-27 13:25:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2648.5|2642.5|17
1740663000000|2025-02-27 13:30:00|2650|2644|2650.8|2644.8|2651|2645|2649.3|2643.3|51
1740663300000|2025-02-27 13:35:00|2650.5|2644.5|2653.5|2647.5|2653.5|2647.5|2650.3|2644.3|48
1740663600000|2025-02-27 13:40:00|2653.3|2647.3|2653.8|2647.8|2654|2648|2652.3|2646.3|33
1740663900000|2025-02-27 13:45:00|2654|2648|2648.5|2642.5|2654.3|2648.3|2647.3|2641.3|205
1740664200000|2025-02-27 13:50:00|2648.8|2642.8|2638.5|2632.5|2649.8|2643.8|2637|2631|110
1740664500000|2025-02-27 13:55:00|2638.3|2632.3|2641.3|2635.3|2642|2636|2638|2632|57
1740664800000|2025-02-27 14:00:00|2641.5|2635.5|2642.3|2636.3|2643.5|2637.5|2640.3|2634.3|47
1740665100000|2025-02-27 14:05:00|2642|2636|2644.8|2638.8|2646|2640|2641.3|2635.3|48
1740665400000|2025-02-27 14:10:00|2645|2639|2648.3|2642.3|2649.3|2643.3|2644.8|2638.8|47
1740665700000|2025-02-27 14:15:00|2648.5|2642.5|2648.3|2642.3|2649.5|2643.5|2647.8|2641.8|34
1740666000000|2025-02-27 14:20:00|2648.5|2642.5|2649.3|2643.3|2650.8|2644.8|2648.5|2642.5|30
1740666300000|2025-02-27 14:25:00|2649.5|2643.5|2651.8|2645.8|2651.8|2645.8|2648.3|2642.3|68
1740666600000|2025-02-27 14:30:00|2651.5|2645.5|2646.8|2640.8|2651.5|2645.5|2646.8|2640.8|71
1740666900000|2025-02-27 14:35:00|2646.5|2640.5|2644|2638|2646.8|2640.8|2644|2638|46
1740667200000|2025-02-27 14:40:00|2644.3|2638.3|2639.3|2633.3|2644.8|2638.8|2637.8|2631.8|91
1740667500000|2025-02-27 14:45:00|2639.5|2633.5|2639.3|2633.3|2640.8|2634.8|2638.5|2632.5|81
1740667800000|2025-02-27 14:50:00|2639.5|2633.5|2633.8|2627.8|2639.5|2633.5|2630.5|2624.5|117
1740668100000|2025-02-27 14:55:00|2634.3|2628.3|2635.8|2629.8|2636.5|2630.5|2632.5|2626.5|87
1740668400000|2025-02-27 15:00:00|2636|2630|2637.8|2631.8|2638|2632|2633|2627|86
1740668700000|2025-02-27 15:05:00|2637.5|2631.5|2635.5|2629.5|2639.5|2633.5|2635.5|2629.5|53
1740669000000|2025-02-27 15:10:00|2635.3|2629.3|2640.5|2634.5|2640.8|2634.8|2635.3|2629.3|45
1740669300000|2025-02-27 15:15:00|2640.3|2634.3|2639.5|2633.5|2642|2636|2638.8|2632.8|71
1740669600000|2025-02-27 15:20:00|2639.3|2633.3|2642|2636|2643.5|2637.5|2639|2633|57
1740669900000|2025-02-27 15:25:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641|2635|44
1740670200000|2025-02-27 15:30:00|2641.5|2635.5|2640.8|2634.8|2642.3|2636.3|2639.8|2633.8|41
1740670500000|2025-02-27 15:35:00|2640.5|2634.5|2639.8|2633.8|2641.3|2635.3|2639.8|2633.8|21
1740670800000|2025-02-27 15:40:00|2639.5|2633.5|2636.5|2630.5|2640|2634|2636.5|2630.5|59
1740671100000|2025-02-27 15:45:00|2637|2631|2635.5|2629.5|2638.5|2632.5|2635.3|2629.3|50
1740671400000|2025-02-27 15:50:00|2635.3|2629.3|2634|2628|2635.5|2629.5|2633.5|2627.5|50
1740671700000|2025-02-27 15:55:00|2633.8|2627.8|2633.3|2627.3|2635|2629|2632.3|2626.3|47
1740672000000|2025-02-27 16:00:00|2633.5|2627.5|2634.8|2628.8|2634.8|2628.8|2631.5|2625.5|58
1740672300000|2025-02-27 16:05:00|2635|2629|2636.8|2630.8|2636.8|2630.8|2634.5|2628.5|17
1740672600000|2025-02-27 16:10:00|2637|2631|2638.8|2632.8|2639.5|2633.5|2637|2631|39
1740672900000|2025-02-27 16:15:00|2639|2633|2636.5|2630.5|2640.5|2634.5|2635.3|2629.3|39
1740673200000|2025-02-27 16:20:00|2636.8|2630.8|2635.5|2629.5|2638.3|2632.3|2635.3|2629.3|54
1740673500000|2025-02-27 16:25:00|2635.8|2629.8|2634.5|2628.5|2637.8|2631.8|2633.8|2627.8|100
1740673800000|2025-02-27 16:30:00|2633.3|2627.3|2633.8|2627.8|2634.5|2628.5|2632.8|2626.8|21
1740674100000|2025-02-27 16:35:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2632.8|2626.8|35
1740674400000|2025-02-27 16:40:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2632|2626|41
1740674700000|2025-02-27 16:45:00|2634|2628|2636.5|2630.5|2637|2631|2634|2628|23
1740675000000|2025-02-27 16:50:00|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2636.3|2630.3|28
1740675300000|2025-02-27 16:55:00|2638.3|2632.3|2639.8|2633.8|2639.8|2633.8|2637.8|2631.8|27
1740675600000|2025-02-27 17:00:00|2640|2634|2640|2634|2640.8|2634.8|2640|2634|15
1740675900000|2025-02-27 17:05:00|2639.8|2633.8|2637.5|2631.5|2639.8|2633.8|2637.5|2631.5|10
1740676200000|2025-02-27 17:10:00|2637.3|2631.3|2636.3|2630.3|2637.5|2631.5|2636|2630|18
1740676500000|2025-02-27 17:15:00|2636|2630|2637|2631|2637.5|2631.5|2636|2630|5
1740676800000|2025-02-27 17:20:00|2637.3|2631.3|2638.3|2632.3|2638.3|2632.3|2637.3|2631.3|10
1740677100000|2025-02-27 17:25:00|2638.8|2632.8|2639|2633|2639|2633|2638.5|2632.5|10
1740677400000|2025-02-27 17:30:00|2638.8|2632.8|2638.8|2632.8|2639|2633|2638.5|2632.5|9
1740677700000|2025-02-27 17:35:00|2638.5|2632.5|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|19
1740678000000|2025-02-27 17:40:00|2638.8|2632.8|2638.5|2632.5|2639|2633|2638.5|2632.5|14
1740678300000|2025-02-27 17:45:00|2638.8|2632.8|2637.8|2631.8|2639.3|2633.3|2637.8|2631.8|8
1740678600000|2025-02-27 17:50:00|2637.5|2631.5|2637.5|2631.5|2637.8|2631.8|2636|2630|15
1740678900000|2025-02-27 17:55:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|4
1740679200000|2025-02-27 18:00:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637|2631|6
1740679500000|2025-02-27 18:05:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1740679800000|2025-02-27 18:10:00|2637|2631|2637.3|2631.3|2637.5|2631.5|2637|2631|8
1740680100000|2025-02-27 18:15:00|2637|2631|2637|2631|2637.3|2631.3|2636.8|2630.8|11
1740680400000|2025-02-27 18:20:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.5|2630.5|8
1740680700000|2025-02-27 18:25:00|2636.5|2630.5|2637|2631|2637|2631|2636.5|2630.5|5
1740681000000|2025-02-27 18:30:00|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.8|2630.8|10
1740681300000|2025-02-27 18:35:00|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2636|2630|9
1740681600000|2025-02-27 18:40:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636|2630|8
1740681900000|2025-02-27 18:45:00|2636|2630|2634.8|2628.8|2636.5|2630.5|2634.8|2628.8|12
1740682200000|2025-02-27 18:50:00|2635|2629|2633.8|2627.8|2635|2629|2633.5|2627.5|17
1740682500000|2025-02-27 18:55:00|2638.3|2623.3|2638|2623|2639.3|2624.3|2637.8|2622.8|9
1740704400000|2025-02-28 01:00:00|2640.5|2628.5|2641|2629|2642.5|2630.5|2640.5|2628.5|21
1740704700000|2025-02-28 01:05:00|2640.5|2628.5|2640.8|2628.8|2642.3|2630.3|2639|2627|28
1740705000000|2025-02-28 01:10:00|2640.3|2628.3|2640.5|2628.5|2641|2629|2640.3|2628.3|8
1740705300000|2025-02-28 01:15:00|2641|2629|2641.8|2629.8|2641.8|2629.8|2640.5|2628.5|7
1740705600000|2025-02-28 01:20:00|2642.3|2630.3|2642.5|2630.5|2642.8|2630.8|2641.5|2629.5|16
1740705900000|2025-02-28 01:25:00|2642.8|2630.8|2640.8|2628.8|2643.3|2631.3|2640.8|2628.8|11
1740706200000|2025-02-28 01:30:00|2640.5|2628.5|2638.5|2626.5|2640.5|2628.5|2638.5|2626.5|22
1740706500000|2025-02-28 01:35:00|2638.8|2626.8|2638.5|2626.5|2640|2628|2638|2626|22
1740706800000|2025-02-28 01:40:00|2639|2627|2642.5|2630.5|2643.3|2631.3|2639|2627|21
1740707100000|2025-02-28 01:45:00|2643|2631|2643|2631|2645|2633|2642.5|2630.5|15
1740707400000|2025-02-28 01:50:00|2643.3|2631.3|2642.8|2630.8|2644.3|2632.3|2641.8|2629.8|16
1740707700000|2025-02-28 01:55:00|2643|2631|2639.8|2627.8|2643.3|2631.3|2639.8|2627.8|22
1740708000000|2025-02-28 02:00:00|2640.3|2628.3|2640.3|2628.3|2641.8|2629.8|2639.3|2627.3|15
1740708300000|2025-02-28 02:05:00|2640.8|2628.8|2641.8|2629.8|2641.8|2629.8|2640.8|2628.8|4
1740708600000|2025-02-28 02:10:00|2641.3|2629.3|2641.8|2629.8|2641.8|2629.8|2640.5|2628.5|8
1740708900000|2025-02-28 02:15:00|2641.3|2629.3|2640.8|2628.8|2641.3|2629.3|2640.3|2628.3|7
1740709200000|2025-02-28 02:20:00|2641|2629|2642.3|2630.3|2642.8|2630.8|2640.8|2628.8|12
1740709500000|2025-02-28 02:25:00|2641.8|2629.8|2641.3|2629.3|2642|2630|2641.3|2629.3|6
1740709800000|2025-02-28 02:30:00|2641.8|2629.8|2645.3|2633.3|2646.5|2634.5|2641.8|2629.8|41
1740710100000|2025-02-28 02:35:00|2645.8|2633.8|2646|2634|2647.3|2635.3|2645.5|2633.5|13
1740710400000|2025-02-28 02:40:00|2645.5|2633.5|2645|2633|2647|2635|2644.8|2632.8|19
1740710700000|2025-02-28 02:45:00|2645.5|2633.5|2642.3|2630.3|2645.5|2633.5|2642.3|2630.3|8
1740711000000|2025-02-28 02:50:00|2642.5|2630.5|2643.5|2631.5|2644.8|2632.8|2642.5|2630.5|13
1740711300000|2025-02-28 02:55:00|2643|2631|2641.8|2629.8|2643.3|2631.3|2641.8|2629.8|7
1740711600000|2025-02-28 03:00:00|2642.3|2630.3|2642.3|2630.3|2644.3|2632.3|2641.8|2629.8|14
1740711900000|2025-02-28 03:05:00|2642.8|2630.8|2643|2631|2643.5|2631.5|2642.8|2630.8|5
1740712200000|2025-02-28 03:10:00|2643.3|2631.3|2642.8|2630.8|2643.3|2631.3|2642.8|2630.8|2
1740712500000|2025-02-28 03:15:00|2642.3|2630.3|2642.3|2630.3|2642.8|2630.8|2641.8|2629.8|7
1740712800000|2025-02-28 03:20:00|2641.8|2629.8|2638|2626|2642.3|2630.3|2637.8|2625.8|15
1740713100000|2025-02-28 03:25:00|2637.5|2625.5|2635.5|2623.5|2637.5|2625.5|2634.8|2622.8|33
1740713400000|2025-02-28 03:30:00|2636|2624|2636|2624|2637|2625|2636|2624|7
1740713700000|2025-02-28 03:35:00|2636.5|2624.5|2634.3|2622.3|2637|2625|2633.8|2621.8|15
1740714000000|2025-02-28 03:40:00|2634.5|2622.5|2633.3|2621.3|2635|2623|2633.3|2621.3|6
1740714300000|2025-02-28 03:45:00|2633.5|2621.5|2634.5|2622.5|2634.5|2622.5|2633.5|2621.5|4
1740714600000|2025-02-28 03:50:00|2634.3|2622.3|2634.5|2622.5|2635|2623|2634.3|2622.3|7
1740714900000|2025-02-28 03:55:00|2634|2622|2635.8|2623.8|2635.8|2623.8|2633.5|2621.5|11
1740715200000|2025-02-28 04:00:00|2635.3|2623.3|2635|2623|2635.5|2623.5|2635|2623|4
1740715500000|2025-02-28 04:05:00|2634.8|2622.8|2635|2623|2635|2623|2634.8|2622.8|6
1740715800000|2025-02-28 04:10:00|2634.5|2622.5|2635.8|2623.8|2636|2624|2634.5|2622.5|6
1740716100000|2025-02-28 04:15:00|2635.5|2623.5|2635.8|2623.8|2636.5|2624.5|2635.5|2623.5|5
1740716400000|2025-02-28 04:20:00|2635.3|2623.3|2636|2624|2636|2624|2634.8|2622.8|5
1740716700000|2025-02-28 04:25:00|2635.5|2623.5|2636|2624|2636|2624|2635.5|2623.5|2
1740717000000|2025-02-28 04:30:00|2635.5|2623.5|2635.3|2623.3|2635.5|2623.5|2635|2623|5
1740717300000|2025-02-28 04:35:00|2636|2624|2635.5|2623.5|2637|2625|2635|2623|10
1740717600000|2025-02-28 04:40:00|2635|2623|2631.3|2619.3|2635|2623|2631.3|2619.3|7
1740717900000|2025-02-28 04:45:00|2632|2620|2632.5|2620.5|2633|2621|2632|2620|7
1740718200000|2025-02-28 04:50:00|2632|2620|2631.3|2619.3|2632.5|2620.5|2631|2619|6
1740718500000|2025-02-28 04:55:00|2631.5|2619.5|2631.5|2619.5|2632|2620|2631.3|2619.3|5
1740718800000|2025-02-28 05:00:00|2632|2620|2631|2619|2632.5|2620.5|2630.8|2618.8|10
1740719100000|2025-02-28 05:05:00|2631.5|2619.5|2631.8|2619.8|2631.8|2619.8|2631.3|2619.3|5
1740719400000|2025-02-28 05:10:00|2632.3|2620.3|2632.5|2620.5|2632.8|2620.8|2632.3|2620.3|4
1740719700000|2025-02-28 05:15:00|2632.8|2620.8|2632.5|2620.5|2633.3|2621.3|2632.3|2620.3|5
1740720000000|2025-02-28 05:20:00|2633|2621|2632.5|2620.5|2633|2621|2632.5|2620.5|3
1740720300000|2025-02-28 05:25:00|2632.8|2620.8|2632.5|2620.5|2633.5|2621.5|2632.5|2620.5|5
1740720600000|2025-02-28 05:30:00|2632|2620|2631.3|2619.3|2633.3|2621.3|2631.3|2619.3|21
1740720900000|2025-02-28 05:35:00|2631|2619|2631.3|2619.3|2631.3|2619.3|2629.8|2617.8|18
1740721200000|2025-02-28 05:40:00|2631.8|2619.8|2632|2620|2632.5|2620.5|2630.3|2618.3|34
1740721500000|2025-02-28 05:45:00|2632.8|2620.8|2631.8|2619.8|2632.8|2620.8|2631.3|2619.3|21
1740721800000|2025-02-28 05:50:00|2632.3|2620.3|2634.5|2622.5|2635.3|2623.3|2631.8|2619.8|19
1740722100000|2025-02-28 05:55:00|2634|2622|2633.3|2621.3|2635|2623|2633.3|2621.3|14
1740722400000|2025-02-28 06:00:00|2634|2622|2633.3|2621.3|2634.8|2622.8|2633.3|2621.3|19
1740722700000|2025-02-28 06:05:00|2633.8|2621.8|2634.3|2622.3|2634.8|2622.8|2633.8|2621.8|10
1740723000000|2025-02-28 06:10:00|2634|2622|2634|2622|2635|2623|2632.8|2620.8|18
1740723300000|2025-02-28 06:15:00|2634.3|2622.3|2634.3|2622.3|2635.8|2623.8|2634.3|2622.3|8
1740723600000|2025-02-28 06:20:00|2633.8|2621.8|2632.8|2620.8|2634.3|2622.3|2632.5|2620.5|17
1740723900000|2025-02-28 06:25:00|2632.5|2620.5|2631.3|2619.3|2632.5|2620.5|2630|2618|16
1740724200000|2025-02-28 06:30:00|2631.5|2619.5|2630.3|2618.3|2632|2620|2630.3|2618.3|22
1740724500000|2025-02-28 06:35:00|2630.8|2618.8|2631.8|2619.8|2632.3|2620.3|2630.8|2618.8|9
1740724800000|2025-02-28 06:40:00|2632.3|2620.3|2630.8|2618.8|2633.3|2621.3|2630.3|2618.3|20
1740725100000|2025-02-28 06:45:00|2631.3|2619.3|2631|2619|2632.3|2620.3|2630.8|2618.8|10
1740725400000|2025-02-28 06:50:00|2631.3|2619.3|2630.8|2618.8|2631.8|2619.8|2630.3|2618.3|8
1740725700000|2025-02-28 06:55:00|2631.3|2619.3|2630.8|2618.8|2632|2620|2630.3|2618.3|13
1740726000000|2025-02-28 07:00:00|2630.3|2618.3|2628.5|2616.5|2630.3|2618.3|2628.5|2616.5|9
1740726300000|2025-02-28 07:05:00|2628.3|2616.3|2628.8|2616.8|2630.3|2618.3|2628.3|2616.3|20
1740726600000|2025-02-28 07:10:00|2629.5|2617.5|2632|2620|2632|2620|2628.8|2616.8|18
1740726900000|2025-02-28 07:15:00|2632.5|2620.5|2628.3|2616.3|2632.5|2620.5|2628.3|2616.3|26
1740727200000|2025-02-28 07:20:00|2627.8|2615.8|2628.8|2616.8|2629|2617|2627.8|2615.8|11
1740727500000|2025-02-28 07:25:00|2628.5|2616.5|2626.8|2614.8|2628.5|2616.5|2626.8|2614.8|7
1740727800000|2025-02-28 07:30:00|2627|2615|2626.3|2614.3|2627.3|2615.3|2625.8|2613.8|12
1740728100000|2025-02-28 07:35:00|2626.5|2614.5|2625.3|2613.3|2627|2615|2623.5|2611.5|15
1740728400000|2025-02-28 07:40:00|2626|2614|2628.3|2616.3|2628.3|2616.3|2626|2614|6
1740728700000|2025-02-28 07:45:00|2627.8|2615.8|2626.5|2614.5|2628.8|2616.8|2625.3|2613.3|24
1740729000000|2025-02-28 07:50:00|2626.3|2614.3|2624|2612|2626.8|2614.8|2623.8|2611.8|21
1740729300000|2025-02-28 07:55:00|2624.5|2612.5|2624.3|2618.3|2624.5|2618.5|2621|2612|34
1740729600000|2025-02-28 08:00:00|2624.8|2618.8|2621.5|2615.5|2625.8|2619.8|2618|2612|68
1740729900000|2025-02-28 08:05:00|2621.3|2615.3|2623|2617|2623|2617|2620|2614|47
1740730200000|2025-02-28 08:10:00|2622.8|2616.8|2620.8|2614.8|2623.8|2617.8|2619.8|2613.8|39
1740730500000|2025-02-28 08:15:00|2621|2615|2622.3|2616.3|2622.5|2616.5|2620.8|2614.8|25
1740730800000|2025-02-28 08:20:00|2622.5|2616.5|2620.8|2614.8|2624.3|2618.3|2620.5|2614.5|70
1740731100000|2025-02-28 08:25:00|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2620.3|2614.3|31
1740731400000|2025-02-28 08:30:00|2622|2616|2621.8|2615.8|2623.5|2617.5|2621.5|2615.5|35
1740731700000|2025-02-28 08:35:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2621|2615|21
1740732000000|2025-02-28 08:40:00|2622.5|2616.5|2625.3|2619.3|2625.3|2619.3|2622.5|2616.5|15
1740732300000|2025-02-28 08:45:00|2625|2619|2623.3|2617.3|2625|2619|2623.3|2617.3|16
1740732600000|2025-02-28 08:50:00|2623|2617|2622.3|2616.3|2623|2617|2621.3|2615.3|19
1740732900000|2025-02-28 08:55:00|2622|2616|2624|2618|2624.3|2618.3|2621.8|2615.8|18
1740733200000|2025-02-28 09:00:00|2623.8|2617.8|2621.8|2615.8|2624.3|2618.3|2620|2614|67
1740733500000|2025-02-28 09:05:00|2622|2616|2624.5|2618.5|2624.8|2618.8|2622|2616|40
1740733800000|2025-02-28 09:10:00|2624.8|2618.8|2624.8|2618.8|2625.3|2619.3|2623.5|2617.5|18
1740734100000|2025-02-28 09:15:00|2625|2619|2625.3|2619.3|2626.5|2620.5|2624.8|2618.8|23
1740734400000|2025-02-28 09:20:00|2625.5|2619.5|2625.8|2619.8|2626.8|2620.8|2624.5|2618.5|24
1740734700000|2025-02-28 09:25:00|2625.3|2619.3|2626.8|2620.8|2627.5|2621.5|2625.3|2619.3|29
1740735000000|2025-02-28 09:30:00|2626.5|2620.5|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|19
1740735300000|2025-02-28 09:35:00|2627|2621|2625.8|2619.8|2627|2621|2624.8|2618.8|30
1740735600000|2025-02-28 09:40:00|2625.5|2619.5|2626.3|2620.3|2626.5|2620.5|2624.5|2618.5|16
1740735900000|2025-02-28 09:45:00|2626|2620|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|16
1740736200000|2025-02-28 09:50:00|2627|2621|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|6
1740736500000|2025-02-28 09:55:00|2626.3|2620.3|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|7
1740736800000|2025-02-28 10:00:00|2626|2620|2624.3|2618.3|2626.3|2620.3|2624.3|2618.3|16
1740737100000|2025-02-28 10:05:00|2624|2618|2623.3|2617.3|2624.3|2618.3|2623|2617|15
1740737400000|2025-02-28 10:10:00|2623|2617|2622.8|2616.8|2623.8|2617.8|2622.8|2616.8|16
1740737700000|2025-02-28 10:15:00|2623|2617|2623.5|2617.5|2624.3|2618.3|2622.8|2616.8|11
1740738000000|2025-02-28 10:20:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|15
1740738300000|2025-02-28 10:25:00|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|6
1740738600000|2025-02-28 10:30:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|17
1740738900000|2025-02-28 10:35:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|7
1740739200000|2025-02-28 10:40:00|2625|2619|2627.3|2621.3|2627.3|2621.3|2625|2619|11
1740739500000|2025-02-28 10:45:00|2627.8|2621.8|2625.3|2619.3|2628.8|2622.8|2624.5|2618.5|47
1740739800000|2025-02-28 10:50:00|2625|2619|2624.3|2618.3|2625|2619|2623.8|2617.8|28
1740740100000|2025-02-28 10:55:00|2624|2618|2623.8|2617.8|2624.3|2618.3|2622.8|2616.8|21
1740740400000|2025-02-28 11:00:00|2624|2618|2624.5|2618.5|2625|2619|2623.8|2617.8|17
1740740700000|2025-02-28 11:05:00|2624.3|2618.3|2622.8|2616.8|2624.5|2618.5|2622.8|2616.8|17
1740741000000|2025-02-28 11:10:00|2623|2617|2619.5|2613.5|2624.3|2618.3|2619.3|2613.3|32
1740741300000|2025-02-28 11:15:00|2619.3|2613.3|2620.5|2614.5|2621.8|2615.8|2618.8|2612.8|28
1740741600000|2025-02-28 11:20:00|2620.8|2614.8|2619.8|2613.8|2621.3|2615.3|2619.3|2613.3|23
1740741900000|2025-02-28 11:25:00|2620|2614|2617.3|2611.3|2620.3|2614.3|2616.8|2610.8|30
1740742200000|2025-02-28 11:30:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|14
1740742500000|2025-02-28 11:35:00|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|21
1740742800000|2025-02-28 11:40:00|2616|2610|2616.8|2610.8|2617.3|2611.3|2616|2610|25
1740743100000|2025-02-28 11:45:00|2616.5|2610.5|2617.3|2611.3|2617.8|2611.8|2615.3|2609.3|26
1740743400000|2025-02-28 11:50:00|2617.5|2611.5|2619.8|2613.8|2620|2614|2617.3|2611.3|35
1740743700000|2025-02-28 11:55:00|2619.5|2613.5|2619|2613|2620.5|2614.5|2618.3|2612.3|45
1740744000000|2025-02-28 12:00:00|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|26
1740744300000|2025-02-28 12:05:00|2619|2613|2619|2613|2619.3|2613.3|2618.5|2612.5|27
1740744600000|2025-02-28 12:10:00|2618.8|2612.8|2619.5|2613.5|2619.8|2613.8|2618|2612|18
1740744900000|2025-02-28 12:15:00|2619.3|2613.3|2619|2613|2619.5|2613.5|2618.3|2612.3|18
1740745200000|2025-02-28 12:20:00|2618.8|2612.8|2618.8|2612.8|2619.3|2613.3|2618.3|2612.3|16
1740745500000|2025-02-28 12:25:00|2619|2613|2620.3|2614.3|2620.5|2614.5|2618.8|2612.8|26
1740745800000|2025-02-28 12:30:00|2620|2614|2622.8|2616.8|2623|2617|2619.8|2613.8|20
1740746100000|2025-02-28 12:35:00|2622.5|2616.5|2622.5|2616.5|2625.3|2619.3|2622.3|2616.3|22
1740746400000|2025-02-28 12:40:00|2622.3|2616.3|2620.3|2614.3|2622.3|2616.3|2620|2614|30
1740746700000|2025-02-28 12:45:00|2619.8|2613.8|2619|2613|2620|2614|2618.8|2612.8|21
1740747000000|2025-02-28 12:50:00|2618.8|2612.8|2620.8|2614.8|2620.8|2614.8|2618.8|2612.8|23
1740747300000|2025-02-28 12:55:00|2620.5|2614.5|2622.8|2616.8|2623.3|2617.3|2620|2614|64
1740747600000|2025-02-28 13:00:00|2623|2617|2625.3|2619.3|2625.3|2619.3|2622.8|2616.8|140
1740747900000|2025-02-28 13:05:00|2625.8|2619.8|2623.3|2617.3|2625.8|2619.8|2623|2617|38
1740748200000|2025-02-28 13:10:00|2623.5|2617.5|2623.8|2617.8|2624.3|2618.3|2622.5|2616.5|27
1740748500000|2025-02-28 13:15:00|2623.5|2617.5|2622.8|2616.8|2623.8|2617.8|2621|2615|58
1740748800000|2025-02-28 13:20:00|2622.5|2616.5|2622.8|2616.8|2623.3|2617.3|2622|2616|59
1740749100000|2025-02-28 13:25:00|2622.5|2616.5|2622.3|2616.3|2623|2617|2621.8|2615.8|43
1740749400000|2025-02-28 13:30:00|2622.5|2616.5|2621|2615|2623.3|2617.3|2620.5|2614.5|42
1740749700000|2025-02-28 13:35:00|2621.3|2615.3|2620.3|2614.3|2622.3|2616.3|2620|2614|51
1740750000000|2025-02-28 13:40:00|2620|2614|2619.5|2613.5|2620.3|2614.3|2618.8|2612.8|77
1740750300000|2025-02-28 13:45:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2618.5|2612.5|48
1740750600000|2025-02-28 13:50:00|2619.5|2613.5|2618|2612|2619.5|2613.5|2617.8|2611.8|71
1740750900000|2025-02-28 13:55:00|2617.8|2611.8|2616.3|2610.3|2618.5|2612.5|2615.3|2609.3|67
1740751200000|2025-02-28 14:00:00|2616.5|2610.5|2613.8|2607.8|2616.8|2610.8|2613.8|2607.8|38
1740751500000|2025-02-28 14:05:00|2613.5|2607.5|2614|2608|2614.3|2608.3|2613.3|2607.3|41
1740751800000|2025-02-28 14:10:00|2613.8|2607.8|2614.3|2608.3|2614.8|2608.8|2613.8|2607.8|23
1740752100000|2025-02-28 14:15:00|2614.8|2608.8|2614.8|2608.8|2615.3|2609.3|2614|2608|16
1740752400000|2025-02-28 14:20:00|2615|2609|2613.8|2607.8|2616.3|2610.3|2613.8|2607.8|32
1740752700000|2025-02-28 14:25:00|2614.3|2608.3|2613.3|2607.3|2615.3|2609.3|2613.3|2607.3|44
1740753000000|2025-02-28 14:30:00|2613|2607|2613.8|2607.8|2614|2608|2612.8|2606.8|41
1740753300000|2025-02-28 14:35:00|2614|2608|2614|2608|2614.8|2608.8|2613.8|2607.8|42
1740753600000|2025-02-28 14:40:00|2613.8|2607.8|2612.8|2606.8|2614|2608|2612.5|2606.5|32
1740753900000|2025-02-28 14:45:00|2612.5|2606.5|2610.3|2604.3|2613|2607|2610.3|2604.3|26
1740754200000|2025-02-28 14:50:00|2610|2604|2608.8|2602.8|2612.5|2606.5|2608.3|2602.3|104
1740754500000|2025-02-28 14:55:00|2608.5|2602.5|2609.8|2603.8|2610.5|2604.5|2608.3|2602.3|69
1740754800000|2025-02-28 15:00:00|2609.5|2603.5|2609.3|2603.3|2611.8|2605.8|2608.3|2602.3|75
1740755100000|2025-02-28 15:05:00|2609|2603|2610.5|2604.5|2612|2606|2608.3|2602.3|66
1740755400000|2025-02-28 15:10:00|2610.8|2604.8|2608.8|2602.8|2612|2606|2608.8|2602.8|46
1740755700000|2025-02-28 15:15:00|2608.5|2602.5|2612|2606|2612|2606|2608.5|2602.5|57
1740756000000|2025-02-28 15:20:00|2612.3|2606.3|2611.8|2605.8|2613.3|2607.3|2611.8|2605.8|36
1740756300000|2025-02-28 15:25:00|2612|2606|2612.8|2606.8|2613.8|2607.8|2610.3|2604.3|61
1740756600000|2025-02-28 15:30:00|2612.5|2606.5|2612.5|2606.5|2614.5|2608.5|2611.8|2605.8|63
1740756900000|2025-02-28 15:35:00|2612.8|2606.8|2613.8|2607.8|2613.8|2607.8|2612|2606|89
1740757200000|2025-02-28 15:40:00|2614|2608|2610|2604|2614.5|2608.5|2609.8|2603.8|44
1740757500000|2025-02-28 15:45:00|2609.8|2603.8|2610.5|2604.5|2610.8|2604.8|2608.8|2602.8|44
1740757800000|2025-02-28 15:50:00|2610.8|2604.8|2611.8|2605.8|2612.3|2606.3|2610.8|2604.8|20
1740758100000|2025-02-28 15:55:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2610.8|2604.8|24
1740758400000|2025-02-28 16:00:00|2612.3|2606.3|2615.5|2609.5|2615.5|2609.5|2612|2606|34
1740758700000|2025-02-28 16:05:00|2615.3|2609.3|2614.3|2608.3|2616.3|2610.3|2613.8|2607.8|27
1740759000000|2025-02-28 16:10:00|2614.8|2608.8|2613|2607|2615|2609|2613|2607|38
1740759300000|2025-02-28 16:15:00|2612.8|2606.8|2610.8|2604.8|2613.8|2607.8|2609.8|2603.8|43
1740759600000|2025-02-28 16:20:00|2611|2605|2610.8|2604.8|2612.3|2606.3|2610.5|2604.5|27
1740759900000|2025-02-28 16:25:00|2611|2605|2606.5|2600.5|2611.3|2605.3|2606.5|2600.5|77
1740760200000|2025-02-28 16:30:00|2606.8|2600.8|2608.8|2602.8|2608.8|2602.8|2606.3|2600.3|45
1740760500000|2025-02-28 16:35:00|2608.5|2602.5|2607.8|2601.8|2609.8|2603.8|2607.5|2601.5|30
1740760800000|2025-02-28 16:40:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2606.3|2600.3|30
1740761100000|2025-02-28 16:45:00|2607.8|2601.8|2607.3|2601.3|2608|2602|2606|2600|86
1740761400000|2025-02-28 16:50:00|2607|2601|2606.5|2600.5|2607.3|2601.3|2605.5|2599.5|32
1740761700000|2025-02-28 16:55:00|2606.8|2600.8|2607.5|2601.5|2607.8|2601.8|2605.5|2599.5|41
1740762000000|2025-02-28 17:00:00|2607.3|2601.3|2608.5|2602.5|2608.8|2602.8|2607|2601|14
1740762300000|2025-02-28 17:05:00|2608.8|2602.8|2608.5|2602.5|2609.3|2603.3|2606.5|2600.5|14
1740762600000|2025-02-28 17:10:00|2608.8|2602.8|2608.5|2602.5|2609|2603|2608.5|2602.5|8
1740762900000|2025-02-28 17:15:00|2608.8|2602.8|2608|2602|2608.8|2602.8|2608|2602|15
1740763200000|2025-02-28 17:20:00|2607.8|2601.8|2607|2601|2608.8|2602.8|2607|2601|28
1740763500000|2025-02-28 17:25:00|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|13
1740763800000|2025-02-28 17:30:00|2607|2601|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|4
1740764100000|2025-02-28 17:35:00|2606.3|2600.3|2606|2600|2606.3|2600.3|2605.3|2599.3|4
1740764400000|2025-02-28 17:40:00|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|11
1740764700000|2025-02-28 17:45:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.8|2599.8|4
1740765000000|2025-02-28 17:50:00|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1740765300000|2025-02-28 17:55:00|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|9
1740765600000|2025-02-28 18:00:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|10
1740765900000|2025-02-28 18:05:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|3
1740766500000|2025-02-28 18:15:00|2605.6|2599.6|2606.9|2600.9|2607.1|2601.1|2605.6|2599.6|31
1740766800000|2025-02-28 18:20:00|2607.1|2601.1|2608.1|2602.1|2608.9|2602.9|2606.6|2600.6|59
1740767100000|2025-02-28 18:25:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|14
1740767400000|2025-02-28 18:30:00|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2607.4|2601.4|9
1740767700000|2025-02-28 18:35:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1740768000000|2025-02-28 18:40:00|2608.1|2602.1|2608.4|2602.4|2608.6|2602.6|2607.6|2601.6|8
1740768300000|2025-02-28 18:45:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|7
1740768600000|2025-02-28 18:50:00|2609.1|2603.1|2606.9|2600.9|2610.1|2604.1|2606.1|2600.1|33
1740768900000|2025-02-28 18:55:00|2607.1|2601.1|2612.3|2597.3|2616.8|2601.5|2607.1|2596.3|28
1740963600000|2025-03-03 01:00:00|2622|2616|2628|2622|2629.8|2623|2621.8|2615.8|120
1740963900000|2025-03-03 01:05:00|2628.3|2622.3|2625.8|2619.8|2628.8|2622.8|2624.3|2618.3|108
1740964200000|2025-03-03 01:10:00|2626|2620|2625.5|2619.5|2626.3|2620.3|2624.5|2618.5|48
1740964500000|2025-03-03 01:15:00|2625.8|2619.8|2624|2618|2625.8|2619.8|2623.5|2617.5|98
1740964800000|2025-03-03 01:20:00|2624.3|2618.3|2624.3|2618.3|2624.8|2618.8|2622.8|2616.8|55
1740965100000|2025-03-03 01:25:00|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623|2617|34
1740965400000|2025-03-03 01:30:00|2623.8|2617.8|2621.8|2615.8|2624.3|2618.3|2621|2615|71
1740965700000|2025-03-03 01:35:00|2622|2616|2624.3|2618.3|2624.3|2618.3|2621.5|2615.5|59
1740966000000|2025-03-03 01:40:00|2624|2618|2623.8|2617.8|2625|2619|2623|2617|95
1740966300000|2025-03-03 01:45:00|2624|2618|2626.3|2620.3|2626.3|2620.3|2623.5|2617.5|127
1740966600000|2025-03-03 01:50:00|2626|2620|2629|2623|2629|2623|2625.8|2619.8|69
1740966900000|2025-03-03 01:55:00|2628.8|2622.8|2628.3|2622.3|2629.3|2623.3|2628|2622|23
1740967200000|2025-03-03 02:00:00|2628|2622|2630.5|2624.5|2632|2626|2628|2622|55
1740967500000|2025-03-03 02:05:00|2630.3|2624.3|2630|2624|2632.3|2626.3|2629.5|2623.5|61
1740967800000|2025-03-03 02:10:00|2630.3|2624.3|2626.3|2620.3|2631|2625|2626|2620|83
1740968100000|2025-03-03 02:15:00|2626.5|2620.5|2624.3|2618.3|2626.5|2620.5|2624|2618|11
1740968400000|2025-03-03 02:20:00|2624.5|2618.5|2624.3|2618.3|2625.3|2619.3|2624|2618|10
1740968700000|2025-03-03 02:25:00|2624.5|2618.5|2623.3|2617.3|2625|2619|2623.3|2617.3|16
1740969000000|2025-03-03 02:30:00|2623.5|2617.5|2627.5|2621.5|2629.3|2623.3|2623.3|2617.3|160
1740969300000|2025-03-03 02:35:00|2627.8|2621.8|2626.8|2620.8|2628|2622|2626.5|2620.5|98
1740969600000|2025-03-03 02:40:00|2627|2621|2627.5|2621.5|2628|2622|2626.5|2620.5|61
1740969900000|2025-03-03 02:45:00|2627.8|2621.8|2625|2619|2627.8|2621.8|2625|2619|85
1740970200000|2025-03-03 02:50:00|2625.3|2619.3|2622.5|2616.5|2626|2620|2622.5|2616.5|49
1740970500000|2025-03-03 02:55:00|2623.3|2617.3|2617.8|2611.8|2623.3|2617.3|2617.5|2611.5|62
1740970800000|2025-03-03 03:00:00|2617.5|2611.5|2613.3|2607.3|2617.8|2611.8|2613.3|2607.3|60
1740971100000|2025-03-03 03:05:00|2613.8|2607.8|2612.3|2606.3|2614.3|2608.3|2611.5|2605.5|54
1740971400000|2025-03-03 03:10:00|2612.8|2606.8|2610.8|2604.8|2613|2607|2610.3|2604.3|49
1740971700000|2025-03-03 03:15:00|2611|2605|2611.8|2605.8|2612.5|2606.5|2610.3|2604.3|71
1740972000000|2025-03-03 03:20:00|2611.5|2605.5|2613|2607|2613.5|2607.5|2611.3|2605.3|51
1740972300000|2025-03-03 03:25:00|2613.3|2607.3|2615.5|2606.5|2615.8|2607.5|2612.3|2605.5|34
1740972600000|2025-03-03 03:30:00|2613.8|2607.8|2614.8|2608.8|2615|2609|2613.5|2607.5|32
1740972900000|2025-03-03 03:35:00|2614.5|2608.5|2613.8|2607.8|2615|2609|2613.5|2607.5|17
1740973200000|2025-03-03 03:40:00|2614|2608|2617|2611|2617|2611|2614|2608|18
1740973500000|2025-03-03 03:45:00|2617.3|2611.3|2619|2613|2619.5|2613.5|2617.3|2611.3|14
1740973800000|2025-03-03 03:50:00|2619.3|2613.3|2623|2617|2624|2618|2619.3|2613.3|20
1740974100000|2025-03-03 03:55:00|2623.5|2617.5|2624.5|2618.5|2624.8|2618.8|2623|2617|13
1740974400000|2025-03-03 04:00:00|2625.3|2619.3|2624|2618|2625.3|2619.3|2624|2618|5
1740974700000|2025-03-03 04:05:00|2623.8|2617.8|2623.5|2617.5|2624.3|2618.3|2623|2617|16
1740975000000|2025-03-03 04:10:00|2623.8|2617.8|2622|2616|2624|2618|2622|2616|13
1740975300000|2025-03-03 04:15:00|2621.8|2615.8|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|9
1740975600000|2025-03-03 04:20:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|12
1740975900000|2025-03-03 04:25:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622|2616|6
1740976200000|2025-03-03 04:30:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|6
1740976500000|2025-03-03 04:35:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|4
1740976800000|2025-03-03 04:40:00|2621.8|2615.8|2622|2616|2622|2616|2620.8|2614.8|9
1740977100000|2025-03-03 04:45:00|2621.8|2615.8|2623|2617|2623|2617|2621.5|2615.5|12
1740977400000|2025-03-03 04:50:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1740977700000|2025-03-03 04:55:00|2622.8|2616.8|2624.3|2618.3|2624.3|2618.3|2622.5|2616.5|7
1740978000000|2025-03-03 05:00:00|2624|2618|2622.5|2616.5|2624.3|2618.3|2622.3|2616.3|22
1740978300000|2025-03-03 05:05:00|2622.8|2616.8|2622.5|2616.5|2623|2617|2622.5|2616.5|8
1740978600000|2025-03-03 05:10:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|10
1740978900000|2025-03-03 05:15:00|2622.8|2616.8|2621|2615|2622.8|2616.8|2621|2615|10
1740979200000|2025-03-03 05:20:00|2620.8|2614.8|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|14
1740979500000|2025-03-03 05:25:00|2622|2613|2622.3|2613.3|2622.3|2613.3|2622|2613|2
1740979800000|2025-03-03 05:30:00|2622.5|2613.5|2621|2615|2625.3|2617.8|2621|2613.5|110
1740980100000|2025-03-03 05:35:00|2620.8|2614.8|2619.5|2613.5|2621.8|2615.8|2619.5|2613.5|59
1740980400000|2025-03-03 05:40:00|2619.3|2613.3|2617.5|2611.5|2619.5|2613.5|2617.5|2611.5|72
1740980700000|2025-03-03 05:45:00|2617.3|2611.3|2617|2611|2617.8|2611.8|2616|2610|37
1740981000000|2025-03-03 05:50:00|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|43
1740981300000|2025-03-03 05:55:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616|2610|14
1740981600000|2025-03-03 06:00:00|2617.5|2611.5|2615.5|2609.5|2617.8|2611.8|2615.5|2609.5|52
1740981900000|2025-03-03 06:05:00|2615.8|2609.8|2615.3|2609.3|2616|2610|2614.8|2608.8|29
1740982200000|2025-03-03 06:10:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|8
1740982500000|2025-03-03 06:15:00|2615.5|2609.5|2614.8|2608.8|2616|2610|2614.5|2608.5|64
1740982800000|2025-03-03 06:20:00|2615|2609|2614|2608|2615.3|2609.3|2613.5|2607.5|41
1740983100000|2025-03-03 06:25:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1740983400000|2025-03-03 06:30:00|2613.3|2607.3|2611.5|2605.5|2614.3|2608.3|2610.8|2604.8|39
1740983700000|2025-03-03 06:35:00|2611.8|2605.8|2610.3|2604.3|2611.8|2605.8|2610.3|2604.3|11
1740984000000|2025-03-03 06:40:00|2610|2604|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|19
1740984300000|2025-03-03 06:45:00|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610|2604|42
1740984600000|2025-03-03 06:50:00|2611.5|2605.5|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|27
1740984900000|2025-03-03 06:55:00|2611.3|2605.3|2612|2603|2612.5|2605.5|2610.5|2603|35
1740985200000|2025-03-03 07:00:00|2611.8|2602.8|2611.3|2605.3|2612.5|2605.3|2610.5|2602.8|23
1740985500000|2025-03-03 07:05:00|2611|2605|2610.3|2604.3|2611.5|2605.5|2610.3|2604.3|12
1740985800000|2025-03-03 07:10:00|2609.8|2603.8|2610.3|2604.3|2610.8|2604.8|2609.5|2603.5|19
1740986100000|2025-03-03 07:15:00|2610.5|2604.5|2609.8|2603.8|2611.3|2605.3|2609.5|2603.5|62
1740986400000|2025-03-03 07:20:00|2610|2604|2609.8|2603.8|2610.8|2604.8|2609.5|2603.5|25
1740986700000|2025-03-03 07:25:00|2609.5|2603.5|2606.8|2600.8|2609.8|2603.8|2606.5|2600.5|28
1740987000000|2025-03-03 07:30:00|2607|2601|2606.8|2600.8|2607.3|2601.3|2606.3|2600.3|11
1740987300000|2025-03-03 07:35:00|2606.5|2600.5|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|9
1740987600000|2025-03-03 07:40:00|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1740987900000|2025-03-03 07:45:00|2606|2600|2606.3|2600.3|2607.3|2601.3|2605.8|2599.8|16
1740988200000|2025-03-03 07:50:00|2606.5|2600.5|2607|2601|2607|2601|2606.5|2600.5|3
1740988500000|2025-03-03 07:55:00|2606.8|2600.8|2607|2601|2609.5|2603.5|2606.5|2600.5|45
1740988800000|2025-03-03 08:00:00|2606.8|2600.8|2608.3|2602.3|2608.5|2602.5|2605.3|2599.3|76
1740989100000|2025-03-03 08:05:00|2608|2602|2607.8|2601.8|2608|2602|2605.8|2599.8|37
1740989400000|2025-03-03 08:10:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2605.8|2599.8|20
1740989700000|2025-03-03 08:15:00|2607|2601|2611.8|2605.8|2613|2607|2606.8|2600.8|48
1740990000000|2025-03-03 08:20:00|2611.5|2605.5|2606.5|2600.5|2611.5|2605.5|2606.5|2600.5|35
1740990300000|2025-03-03 08:25:00|2606.8|2600.8|2608.8|2602.8|2609.3|2603.3|2606.8|2600.8|22
1740990600000|2025-03-03 08:30:00|2608.5|2602.5|2610.8|2604.8|2611.5|2605.5|2608.3|2602.3|46
1740990900000|2025-03-03 08:35:00|2611|2605|2610|2604|2611.8|2605.8|2609.8|2603.8|34
1740991200000|2025-03-03 08:40:00|2609.8|2603.8|2610|2604|2610.5|2604.5|2608|2602|29
1740991500000|2025-03-03 08:45:00|2610.3|2604.3|2611.3|2605.3|2611.5|2605.5|2609.5|2603.5|30
1740991800000|2025-03-03 08:50:00|2611.5|2605.5|2615.3|2609.3|2615.3|2609.3|2611.3|2605.3|29
1740992100000|2025-03-03 08:55:00|2615.5|2609.5|2614.5|2608.5|2616.5|2610.5|2614.3|2608.3|46
1740992400000|2025-03-03 09:00:00|2614.8|2608.8|2611.3|2605.3|2616|2610|2611.3|2605.3|43
1740992700000|2025-03-03 09:05:00|2611|2605|2610.3|2604.3|2611|2605|2610.3|2604.3|10
1740993000000|2025-03-03 09:10:00|2610.5|2604.5|2611.8|2605.8|2612.3|2606.3|2609.8|2603.8|24
1740993300000|2025-03-03 09:15:00|2612|2606|2614.5|2608.5|2615.3|2609.3|2611.8|2605.8|39
1740993600000|2025-03-03 09:20:00|2614.3|2608.3|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|17
1740993900000|2025-03-03 09:25:00|2613.5|2607.5|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|6
1740994200000|2025-03-03 09:30:00|2613|2607|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|8
1740994500000|2025-03-03 09:35:00|2612.5|2606.5|2610.8|2604.8|2612.8|2606.8|2610.8|2604.8|20
1740994800000|2025-03-03 09:40:00|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2610.8|2604.8|8
1740995100000|2025-03-03 09:45:00|2612|2606|2616.5|2610.5|2616.8|2610.8|2612|2606|22
1740995400000|2025-03-03 09:50:00|2616.8|2610.8|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|30
1740995700000|2025-03-03 09:55:00|2619|2613|2617.5|2611.5|2620.3|2614.3|2617.5|2611.5|35
1740996000000|2025-03-03 10:00:00|2617.8|2611.8|2618.8|2612.8|2619.8|2613.8|2617|2611|55
1740996300000|2025-03-03 10:05:00|2618.5|2612.5|2617.8|2611.8|2618.8|2612.8|2616.8|2610.8|15
1740996600000|2025-03-03 10:10:00|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|5
1740996900000|2025-03-03 10:15:00|2616.8|2610.8|2617|2611|2617.8|2611.8|2616.8|2610.8|6
1740997200000|2025-03-03 10:20:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|9
1740997500000|2025-03-03 10:25:00|2616.8|2610.8|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|10
1740997800000|2025-03-03 10:30:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.3|2609.3|12
1740998100000|2025-03-03 10:35:00|2616.3|2610.3|2616.8|2610.8|2617|2611|2616|2610|7
1740998400000|2025-03-03 10:40:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616|2610|13
1740998700000|2025-03-03 10:45:00|2617|2611|2617.8|2611.8|2619|2613|2617|2611|14
1740999000000|2025-03-03 10:50:00|2618|2612|2617.8|2611.8|2618|2612|2617.3|2611.3|15
1740999300000|2025-03-03 10:55:00|2618|2612|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|16
1740999600000|2025-03-03 11:00:00|2617|2611|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|16
1740999900000|2025-03-03 11:05:00|2617.3|2611.3|2617.8|2611.8|2618.5|2612.5|2617.3|2611.3|21
1741000200000|2025-03-03 11:10:00|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617|2611|4
1741000500000|2025-03-03 11:15:00|2617.5|2611.5|2614.3|2608.3|2617.8|2611.8|2614.3|2608.3|20
1741000800000|2025-03-03 11:20:00|2614.8|2608.8|2614.5|2608.5|2615.3|2609.3|2614|2608|18
1741001100000|2025-03-03 11:25:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1741001400000|2025-03-03 11:30:00|2613.8|2607.8|2611.8|2605.8|2613.8|2607.8|2611.5|2605.5|33
1741001700000|2025-03-03 11:35:00|2612|2606|2613.3|2607.3|2613.5|2607.5|2612|2606|8
1741002000000|2025-03-03 11:40:00|2613|2607|2614.5|2608.5|2614.8|2608.8|2612.8|2606.8|14
1741002300000|2025-03-03 11:45:00|2614.3|2608.3|2614.8|2608.8|2615.3|2609.3|2614.3|2608.3|7
1741002600000|2025-03-03 11:50:00|2615|2609|2613.5|2607.5|2615.5|2609.5|2613.5|2607.5|13
1741002900000|2025-03-03 11:55:00|2613.3|2607.3|2614.3|2608.3|2614.3|2608.3|2613.3|2607.3|15
1741003200000|2025-03-03 12:00:00|2614|2608|2614.8|2608.8|2615.3|2609.3|2613.8|2607.8|22
1741003500000|2025-03-03 12:05:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2614.3|2608.3|33
1741003800000|2025-03-03 12:10:00|2615.8|2609.8|2618|2612|2618|2612|2615.3|2609.3|28
1741004100000|2025-03-03 12:15:00|2617.8|2611.8|2617.8|2611.8|2618.5|2612.5|2616.8|2610.8|22
1741004400000|2025-03-03 12:20:00|2618|2612|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|18
1741004700000|2025-03-03 12:25:00|2618|2612|2619.3|2613.3|2619.3|2613.3|2617.3|2611.3|12
1741005000000|2025-03-03 12:30:00|2619.5|2613.5|2620.8|2614.8|2621.8|2615.8|2619.3|2613.3|38
1741005300000|2025-03-03 12:35:00|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|10
1741005600000|2025-03-03 12:40:00|2622|2616|2623.8|2617.8|2625|2619|2621.3|2615.3|31
1741005900000|2025-03-03 12:45:00|2623.3|2617.3|2624|2618|2625|2619|2623.3|2617.3|61
1741006200000|2025-03-03 12:50:00|2623.8|2617.8|2622.3|2616.3|2624.8|2618.8|2622.3|2616.3|22
1741006500000|2025-03-03 12:55:00|2622|2616|2618|2612|2622.3|2616.3|2617.8|2611.8|58
1741006800000|2025-03-03 13:00:00|2618.3|2612.3|2617.8|2611.8|2623|2617|2617.5|2611.5|90
1741007100000|2025-03-03 13:05:00|2618|2612|2617.3|2611.3|2619.3|2613.3|2617.3|2611.3|46
1741007400000|2025-03-03 13:10:00|2617|2611|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|41
1741007700000|2025-03-03 13:15:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2618.8|2612.8|52
1741008000000|2025-03-03 13:20:00|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|16
1741008300000|2025-03-03 13:25:00|2620.8|2614.8|2622.5|2616.5|2622.5|2616.5|2620.8|2614.8|26
1741008600000|2025-03-03 13:30:00|2622.3|2616.3|2623.3|2617.3|2624.3|2618.3|2622.3|2616.3|33
1741008900000|2025-03-03 13:35:00|2623|2617|2623|2617|2624.5|2618.5|2622.8|2616.8|37
1741009200000|2025-03-03 13:40:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|42
1741009500000|2025-03-03 13:45:00|2625|2619|2629.3|2623.3|2630|2624|2624.3|2618.3|66
1741009800000|2025-03-03 13:50:00|2629|2623|2628|2622|2629|2623|2625.8|2619.8|44
1741010100000|2025-03-03 13:55:00|2627.8|2621.8|2627.8|2621.8|2628.3|2622.3|2626.3|2620.3|31
1741010400000|2025-03-03 14:00:00|2628|2622|2628.3|2622.3|2629.3|2623.3|2626.8|2620.8|36
1741010700000|2025-03-03 14:05:00|2628.5|2622.5|2629.8|2623.8|2630.8|2624.8|2628.3|2622.3|28
1741011000000|2025-03-03 14:10:00|2629.5|2623.5|2627.8|2621.8|2629.5|2623.5|2627.3|2621.3|32
1741011300000|2025-03-03 14:15:00|2628|2622|2629.3|2623.3|2629.8|2623.8|2628|2622|23
1741011600000|2025-03-03 14:20:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2628.5|2622.5|45
1741011900000|2025-03-03 14:25:00|2628.8|2622.8|2626.5|2620.5|2628.8|2622.8|2626.5|2620.5|28
1741012200000|2025-03-03 14:30:00|2626.8|2620.8|2628|2622|2629.8|2623.8|2626|2620|83
1741012500000|2025-03-03 14:35:00|2628.3|2622.3|2629.8|2623.8|2631.5|2625.5|2627.5|2621.5|67
1741012800000|2025-03-03 14:40:00|2629.5|2623.5|2629.8|2623.8|2630.8|2624.8|2628.8|2622.8|30
1741013100000|2025-03-03 14:45:00|2630|2624|2631|2625|2633|2627|2629.5|2623.5|65
1741013400000|2025-03-03 14:50:00|2630.8|2624.8|2627.3|2621.3|2631.3|2625.3|2627.3|2621.3|61
1741013700000|2025-03-03 14:55:00|2627|2621|2624.8|2618.8|2627.3|2621.3|2624.8|2618.8|40
1741014000000|2025-03-03 15:00:00|2624.5|2618.5|2624.3|2618.3|2625.8|2619.8|2623.8|2617.8|75
1741014300000|2025-03-03 15:05:00|2624.5|2618.5|2625.3|2619.3|2625.8|2619.8|2623|2617|53
1741014600000|2025-03-03 15:10:00|2625.5|2619.5|2624.3|2618.3|2626.5|2620.5|2624.3|2618.3|54
1741014900000|2025-03-03 15:15:00|2624|2618|2624.3|2618.3|2625|2619|2623.3|2617.3|50
1741015200000|2025-03-03 15:20:00|2624.5|2618.5|2624.8|2618.8|2626.3|2620.3|2623.8|2617.8|44
1741015500000|2025-03-03 15:25:00|2624.5|2618.5|2624|2618|2625|2619|2622.5|2616.5|80
1741015800000|2025-03-03 15:30:00|2623.8|2617.8|2623.3|2617.3|2624.5|2618.5|2622.3|2616.3|112
1741016100000|2025-03-03 15:35:00|2623.5|2617.5|2619.3|2613.3|2626|2620|2618.8|2612.8|96
1741016400000|2025-03-03 15:40:00|2619|2613|2619.8|2613.8|2621.8|2615.8|2618.8|2612.8|70
1741016700000|2025-03-03 15:45:00|2620|2614|2616.8|2610.8|2620.3|2614.3|2615.8|2609.8|94
1741017000000|2025-03-03 15:50:00|2616.5|2610.5|2615.3|2609.3|2616.5|2610.5|2614.8|2608.8|35
1741017300000|2025-03-03 15:55:00|2615|2609|2615.3|2609.3|2616|2610|2615|2609|28
1741017600000|2025-03-03 16:00:00|2615.8|2609.8|2615.3|2609.3|2617|2611|2614.8|2608.8|45
1741017900000|2025-03-03 16:05:00|2615|2609|2615|2609|2616|2610|2614.3|2608.3|45
1741018200000|2025-03-03 16:10:00|2615.3|2609.3|2615.5|2609.5|2616.8|2610.8|2614.3|2608.3|43
1741018500000|2025-03-03 16:15:00|2615.3|2609.3|2614.5|2608.5|2616|2610|2614|2608|65
1741018800000|2025-03-03 16:20:00|2614.8|2608.8|2615|2609|2616.3|2610.3|2614.5|2608.5|25
1741019100000|2025-03-03 16:25:00|2615.3|2609.3|2614.3|2608.3|2616.3|2610.3|2612.5|2606.5|135
1741019400000|2025-03-03 16:30:00|2614.5|2608.5|2617.5|2611.5|2618|2612|2613.8|2607.8|45
1741019700000|2025-03-03 16:35:00|2617.8|2611.8|2618|2612|2618.8|2612.8|2617.3|2611.3|35
1741020000000|2025-03-03 16:40:00|2618.3|2612.3|2618.8|2612.8|2619|2613|2618|2612|9
1741020300000|2025-03-03 16:45:00|2619|2613|2619|2613|2619.8|2613.8|2618.8|2612.8|23
1741020600000|2025-03-03 16:50:00|2618.8|2612.8|2620|2614|2620.5|2614.5|2618.3|2612.3|17
1741020900000|2025-03-03 16:55:00|2619.8|2613.8|2618.8|2612.8|2620|2614|2618.8|2612.8|35
1741021200000|2025-03-03 17:00:00|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|10
1741021500000|2025-03-03 17:05:00|2618.8|2612.8|2619.8|2613.8|2620.3|2614.3|2618.5|2612.5|32
1741021800000|2025-03-03 17:10:00|2620|2614|2618.3|2612.3|2620|2614|2618.3|2612.3|22
1741022100000|2025-03-03 17:15:00|2618.5|2612.5|2619|2613|2619|2613|2618.3|2612.3|15
1741022400000|2025-03-03 17:20:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1741022700000|2025-03-03 17:25:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1741023000000|2025-03-03 17:30:00|2619.8|2613.8|2619.8|2613.8|2620.3|2614.3|2619.5|2613.5|9
1741023300000|2025-03-03 17:35:00|2620|2614|2620.8|2614.8|2621|2615|2619.8|2613.8|23
1741023600000|2025-03-03 17:40:00|2620.5|2614.5|2621.5|2615.5|2621.8|2615.8|2620.5|2614.5|13
1741023900000|2025-03-03 17:45:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|6
1741024200000|2025-03-03 17:50:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1741024500000|2025-03-03 17:55:00|2622.4|2616.4|2622.1|2616.1|2622.6|2616.6|2621.6|2615.6|21
1741024800000|2025-03-03 18:00:00|2621.9|2615.9|2621.6|2615.6|2622.1|2616.1|2620.9|2614.9|10
1741025100000|2025-03-03 18:05:00|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|13
1741025400000|2025-03-03 18:10:00|2621.6|2615.6|2618.6|2612.6|2621.6|2615.6|2618.6|2612.6|13
1741026000000|2025-03-03 18:20:00|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|7
1741026300000|2025-03-03 18:25:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|5
1741026600000|2025-03-03 18:30:00|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2617.6|2611.6|17
1741026900000|2025-03-03 18:35:00|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|15
1741027200000|2025-03-03 18:40:00|2617.9|2611.9|2615.9|2609.9|2618.4|2612.4|2615.9|2609.9|14
1741027500000|2025-03-03 18:45:00|2615.6|2609.6|2614.9|2608.9|2616.6|2610.6|2614.9|2608.9|25
1741027800000|2025-03-03 18:50:00|2614.6|2608.6|2614.6|2608.6|2615.6|2609.6|2614.4|2608.4|30
1741028100000|2025-03-03 18:55:00|2614.4|2608.4|2620.3|2605.3|2620.8|2608.6|2614.4|2603.8|12
1741050000000|2025-03-04 01:00:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2613|2607|52
1741050300000|2025-03-04 01:05:00|2614.3|2608.3|2614|2608|2615.3|2609.3|2613.5|2607.5|64
1741050600000|2025-03-04 01:10:00|2614.3|2608.3|2616|2610|2616|2610|2614|2608|48
1741050900000|2025-03-04 01:15:00|2616.3|2610.3|2617|2611|2617.5|2611.5|2616.3|2610.3|27
1741051200000|2025-03-04 01:20:00|2616.8|2610.8|2619.3|2613.3|2620|2614|2616.8|2610.8|32
1741051500000|2025-03-04 01:25:00|2619.5|2613.5|2619.8|2613.8|2621.8|2615.8|2619|2613|54
1741051800000|2025-03-04 01:30:00|2620|2614|2620.3|2614.3|2621|2615|2619.5|2613.5|53
1741052100000|2025-03-04 01:35:00|2620|2614|2620|2614|2620.5|2614.5|2618.3|2612.3|64
1741052400000|2025-03-04 01:40:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.3|2613.3|49
1741052700000|2025-03-04 01:45:00|2619.8|2613.8|2622.8|2616.8|2623|2617|2619.8|2613.8|32
1741053000000|2025-03-04 01:50:00|2622.3|2616.3|2623|2617|2623.3|2617.3|2622|2616|19
1741053300000|2025-03-04 01:55:00|2622.8|2616.8|2622.8|2616.8|2623|2617|2621.5|2615.5|26
1741053600000|2025-03-04 02:00:00|2622.5|2616.5|2620.3|2614.3|2623|2617|2620.3|2614.3|25
1741053900000|2025-03-04 02:05:00|2620|2614|2617.3|2611.3|2620|2614|2615.3|2609.3|50
1741054200000|2025-03-04 02:10:00|2617.5|2611.5|2614.8|2608.8|2617.5|2611.5|2614.5|2608.5|35
1741054500000|2025-03-04 02:15:00|2614.5|2608.5|2613.5|2607.5|2614.5|2608.5|2613.5|2607.5|9
1741054800000|2025-03-04 02:20:00|2613.3|2607.3|2613.3|2607.3|2614.3|2608.3|2613.3|2607.3|19
1741055100000|2025-03-04 02:25:00|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.5|2605.5|13
1741055400000|2025-03-04 02:30:00|2611.8|2605.8|2611.5|2605.5|2612.8|2606.8|2610|2604|94
1741055700000|2025-03-04 02:35:00|2611.3|2605.3|2610.8|2604.8|2612.3|2606.3|2609.5|2603.5|54
1741056000000|2025-03-04 02:40:00|2610.5|2604.5|2611.8|2605.8|2612|2606|2610|2604|78
1741056300000|2025-03-04 02:45:00|2611.5|2605.5|2607.3|2601.3|2611.5|2605.5|2607.3|2601.3|27
1741056600000|2025-03-04 02:50:00|2607.5|2601.5|2607|2601|2608|2602|2606.8|2600.8|43
1741056900000|2025-03-04 02:55:00|2606.8|2600.8|2603.3|2597.3|2607.3|2601.3|2603|2597|26
1741057200000|2025-03-04 03:00:00|2603.8|2597.8|2604.8|2598.8|2606.3|2600.3|2603.8|2597.8|49
1741057500000|2025-03-04 03:05:00|2605.3|2599.3|2607|2601|2607.8|2601.8|2605|2599|33
1741057800000|2025-03-04 03:10:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.5|2600.5|25
1741058100000|2025-03-04 03:15:00|2607.3|2601.3|2612.8|2606.8|2613|2607|2607.3|2601.3|75
1741058400000|2025-03-04 03:20:00|2612.5|2606.5|2611.8|2605.8|2613.5|2607.5|2611.3|2605.3|50
1741058700000|2025-03-04 03:25:00|2612.3|2606.3|2615.5|2606.5|2617|2611|2612.3|2606.3|38
1741059000000|2025-03-04 03:30:00|2615.3|2606.3|2614.5|2608.5|2615.3|2608.5|2612.5|2606|15
1741059300000|2025-03-04 03:35:00|2614.3|2608.3|2613.5|2607.5|2614.8|2608.8|2613.3|2607.3|10
1741059600000|2025-03-04 03:40:00|2613.3|2607.3|2612.8|2606.8|2613.5|2607.5|2612|2606|17
1741059900000|2025-03-04 03:45:00|2613.3|2607.3|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|6
1741060200000|2025-03-04 03:50:00|2614.3|2608.3|2612.5|2606.5|2614.3|2608.3|2612.5|2606.5|6
1741060500000|2025-03-04 03:55:00|2612.8|2606.8|2613|2607|2613|2607|2612.5|2606.5|4
1741060800000|2025-03-04 04:00:00|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2610.8|2604.8|22
1741061100000|2025-03-04 04:05:00|2612.3|2606.3|2613|2607|2613|2607|2611.5|2605.5|19
1741061400000|2025-03-04 04:10:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|6
1741061700000|2025-03-04 04:15:00|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2612|2606|11
1741062000000|2025-03-04 04:20:00|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|3
1741062300000|2025-03-04 04:25:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.5|2606.5|7
1741062600000|2025-03-04 04:30:00|2613|2607|2613|2607|2613|2607|2612.8|2606.8|3
1741062900000|2025-03-04 04:35:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.3|2606.3|14
1741063200000|2025-03-04 04:40:00|2613|2607|2614.5|2608.5|2614.8|2608.8|2613|2607|8
1741063500000|2025-03-04 04:45:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2613.8|2607.8|8
1741063800000|2025-03-04 04:50:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614|2608|6
1741064100000|2025-03-04 04:55:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2613.8|2607.8|8
1741064400000|2025-03-04 05:00:00|2613.8|2607.8|2615.3|2609.3|2616.3|2610.3|2612.5|2606.5|40
1741064700000|2025-03-04 05:05:00|2615.5|2609.5|2617.8|2611.8|2618.3|2612.3|2615.3|2609.3|44
1741065000000|2025-03-04 05:10:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2616.3|2610.3|39
1741065300000|2025-03-04 05:15:00|2617.8|2611.8|2616.8|2610.8|2618|2612|2616.5|2610.5|29
1741065600000|2025-03-04 05:20:00|2616.5|2610.5|2621|2615|2621.8|2615.8|2615.5|2609.5|31
1741065900000|2025-03-04 05:25:00|2620.8|2614.8|2620.5|2611.5|2621|2614.8|2618.8|2611.3|19
1741066200000|2025-03-04 05:30:00|2621|2612|2619|2613|2621|2613.3|2618.3|2609.5|37
1741066500000|2025-03-04 05:35:00|2618.8|2612.8|2619|2613|2619|2613|2618|2612|37
1741066800000|2025-03-04 05:40:00|2619.3|2613.3|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|32
1741067100000|2025-03-04 05:45:00|2618.5|2612.5|2617|2611|2619.5|2613.5|2617|2611|133
1741067400000|2025-03-04 05:50:00|2617.3|2611.3|2617.8|2611.8|2619|2613|2617|2611|64
1741067700000|2025-03-04 05:55:00|2618|2612|2618.5|2612.5|2618.8|2612.8|2617.3|2611.3|34
1741068000000|2025-03-04 06:00:00|2618.3|2612.3|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|64
1741068300000|2025-03-04 06:05:00|2618.3|2612.3|2617.5|2611.5|2618.5|2612.5|2617.3|2611.3|25
1741068600000|2025-03-04 06:10:00|2617.8|2611.8|2616.3|2610.3|2618|2612|2616.3|2610.3|43
1741068900000|2025-03-04 06:15:00|2616.5|2610.5|2613.8|2607.8|2616.8|2610.8|2613.8|2607.8|31
1741069200000|2025-03-04 06:20:00|2614|2608|2614.8|2608.8|2615|2609|2613.5|2607.5|44
1741069500000|2025-03-04 06:25:00|2614.5|2608.5|2613.8|2607.8|2615|2609|2613.3|2607.3|33
1741069800000|2025-03-04 06:30:00|2613.5|2607.5|2614|2608|2614.3|2608.3|2613|2607|33
1741070100000|2025-03-04 06:35:00|2613.8|2607.8|2614.3|2608.3|2614.5|2608.5|2613.5|2607.5|42
1741070400000|2025-03-04 06:40:00|2614|2608|2614.8|2608.8|2615.5|2609.5|2614|2608|15
1741070700000|2025-03-04 06:45:00|2614.5|2608.5|2614.8|2608.8|2616|2610|2614.5|2608.5|17
1741071000000|2025-03-04 06:50:00|2614.5|2608.5|2610.8|2604.8|2614.5|2608.5|2610.5|2604.5|21
1741071300000|2025-03-04 06:55:00|2611.3|2605.3|2613.3|2604.3|2614|2606.8|2611|2604.3|31
1741071600000|2025-03-04 07:00:00|2613.5|2604.5|2612|2606|2613.5|2606.3|2611.5|2604.3|10
1741071900000|2025-03-04 07:05:00|2613|2607|2610.3|2604.3|2613|2607|2609.8|2603.8|20
1741072200000|2025-03-04 07:10:00|2610.5|2604.5|2609.3|2603.3|2610.5|2604.5|2609|2603|16
1741072500000|2025-03-04 07:15:00|2609.5|2603.5|2609|2603|2609.8|2603.8|2607.5|2601.5|17
1741072800000|2025-03-04 07:20:00|2609.3|2603.3|2608.3|2602.3|2609.3|2603.3|2608|2602|13
1741073100000|2025-03-04 07:25:00|2608|2602|2607.8|2601.8|2608.5|2602.5|2607.3|2601.3|21
1741073400000|2025-03-04 07:30:00|2608.3|2602.3|2603.5|2597.5|2608.3|2602.3|2603.3|2597.3|54
1741073700000|2025-03-04 07:35:00|2603.8|2597.8|2606.5|2600.5|2606.5|2600.5|2603.3|2597.3|18
1741074000000|2025-03-04 07:40:00|2606.3|2600.3|2612.8|2606.8|2613|2607|2606.3|2600.3|25
1741074300000|2025-03-04 07:45:00|2612.5|2606.5|2609.8|2603.8|2612.8|2606.8|2609.8|2603.8|22
1741074600000|2025-03-04 07:50:00|2610|2604|2606.8|2600.8|2610|2604|2606.5|2600.5|27
1741074900000|2025-03-04 07:55:00|2606.5|2600.5|2608.5|2602.5|2608.5|2602.5|2606.5|2600.5|11
1741075200000|2025-03-04 08:00:00|2608.3|2602.3|2605|2599|2609.3|2603.3|2603.8|2597.8|98
1741075500000|2025-03-04 08:05:00|2605.3|2599.3|2607.8|2601.8|2608|2602|2605|2599|86
1741075800000|2025-03-04 08:10:00|2608|2602|2606.5|2600.5|2609.8|2603.8|2604.8|2598.8|64
1741076100000|2025-03-04 08:15:00|2606.3|2600.3|2608.8|2602.8|2609|2603|2606.3|2600.3|25
1741076400000|2025-03-04 08:20:00|2608.3|2602.3|2606.5|2600.5|2608.3|2602.3|2605.8|2599.8|50
1741076700000|2025-03-04 08:25:00|2606.3|2600.3|2607.5|2601.5|2608.5|2602.5|2604.8|2598.8|31
1741077000000|2025-03-04 08:30:00|2607.8|2601.8|2609.3|2603.3|2609.3|2603.3|2607.5|2601.5|28
1741077300000|2025-03-04 08:35:00|2609|2603|2611.3|2605.3|2611.8|2605.8|2608.8|2602.8|32
1741077600000|2025-03-04 08:40:00|2611|2605|2609.3|2603.3|2611.3|2605.3|2609|2603|26
1741077900000|2025-03-04 08:45:00|2609|2603|2606|2600|2609|2603|2606|2600|31
1741078200000|2025-03-04 08:50:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|12
1741078500000|2025-03-04 08:55:00|2605.5|2599.5|2605.8|2599.8|2606|2600|2605.3|2599.3|19
1741078800000|2025-03-04 09:00:00|2605.5|2599.5|2603.5|2597.5|2605.5|2599.5|2600.3|2594.3|86
1741079100000|2025-03-04 09:05:00|2603.3|2597.3|2604.3|2598.3|2604.8|2598.8|2602.3|2596.3|53
1741079400000|2025-03-04 09:10:00|2604.5|2598.5|2601|2595|2605.5|2599.5|2600.8|2594.8|50
1741079700000|2025-03-04 09:15:00|2601.3|2595.3|2602|2596|2602|2596|2600.8|2594.8|17
1741080000000|2025-03-04 09:20:00|2602.3|2596.3|2605.5|2599.5|2605.8|2599.8|2602.3|2596.3|47
1741080300000|2025-03-04 09:25:00|2605.3|2599.3|2606.3|2600.3|2606.3|2600.3|2605.3|2599.3|10
1741080600000|2025-03-04 09:30:00|2606.5|2600.5|2608.5|2602.5|2610.8|2604.8|2606.5|2600.5|42
1741080900000|2025-03-04 09:35:00|2608.3|2602.3|2610.3|2604.3|2610.3|2604.3|2608.3|2602.3|19
1741081200000|2025-03-04 09:40:00|2610|2604|2609.8|2603.8|2610.3|2604.3|2608.3|2602.3|31
1741081500000|2025-03-04 09:45:00|2610|2604|2611.3|2605.3|2613.3|2607.3|2610|2604|49
1741081800000|2025-03-04 09:50:00|2611|2605|2609.3|2603.3|2611.3|2605.3|2609.3|2603.3|28
1741082100000|2025-03-04 09:55:00|2609.5|2603.5|2609|2603|2611|2605|2608.8|2602.8|34
1741082400000|2025-03-04 10:00:00|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608|2602|13
1741082700000|2025-03-04 10:05:00|2608.5|2602.5|2610.3|2604.3|2610.3|2604.3|2608.5|2602.5|19
1741083000000|2025-03-04 10:10:00|2610|2604|2610.5|2604.5|2611.8|2605.8|2609.8|2603.8|13
1741083300000|2025-03-04 10:15:00|2610.3|2604.3|2609.8|2603.8|2610.8|2604.8|2609.3|2603.3|20
1741083600000|2025-03-04 10:20:00|2609.5|2603.5|2608.3|2602.3|2609.8|2603.8|2608|2602|21
1741083900000|2025-03-04 10:25:00|2608|2602|2609|2603|2609|2603|2607.3|2601.3|32
1741084200000|2025-03-04 10:30:00|2609.3|2603.3|2610|2604|2610.3|2604.3|2608.8|2602.8|33
1741084500000|2025-03-04 10:35:00|2609.8|2603.8|2608.8|2602.8|2610.3|2604.3|2608.8|2602.8|26
1741084800000|2025-03-04 10:40:00|2608.5|2602.5|2609.8|2603.8|2610.8|2604.8|2607.8|2601.8|35
1741085100000|2025-03-04 10:45:00|2610|2604|2609.3|2603.3|2610.8|2604.8|2609.3|2603.3|39
1741085400000|2025-03-04 10:50:00|2609|2603|2610|2604|2610.3|2604.3|2608.8|2602.8|13
1741085700000|2025-03-04 10:55:00|2610.3|2604.3|2610.5|2604.5|2611|2605|2610|2604|18
1741086000000|2025-03-04 11:00:00|2610.3|2604.3|2610.3|2604.3|2611|2605|2610.3|2604.3|15
1741086300000|2025-03-04 11:05:00|2610.5|2604.5|2611.8|2605.8|2612.3|2606.3|2610.5|2604.5|28
1741086600000|2025-03-04 11:10:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2611.3|2605.3|24
1741086900000|2025-03-04 11:15:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|16
1741087200000|2025-03-04 11:20:00|2611.5|2605.5|2612.3|2606.3|2612.3|2606.3|2611.3|2605.3|8
1741087500000|2025-03-04 11:25:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.3|2606.3|5
1741087800000|2025-03-04 11:30:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2611.8|2605.8|15
1741088100000|2025-03-04 11:35:00|2612.5|2606.5|2613.3|2607.3|2613.8|2607.8|2612.5|2606.5|26
1741088400000|2025-03-04 11:40:00|2613|2607|2613.5|2607.5|2613.5|2607.5|2612.5|2606.5|12
1741088700000|2025-03-04 11:45:00|2613.3|2607.3|2612.3|2606.3|2613.5|2607.5|2612.3|2606.3|28
1741089000000|2025-03-04 11:50:00|2612.5|2606.5|2613.3|2607.3|2614|2608|2612.5|2606.5|20
1741089300000|2025-03-04 11:55:00|2613|2607|2613|2607|2613.5|2607.5|2611.5|2605.5|35
1741089600000|2025-03-04 12:00:00|2612.8|2606.8|2614.3|2608.3|2614.3|2608.3|2612.8|2606.8|27
1741089900000|2025-03-04 12:05:00|2614.5|2608.5|2614.5|2608.5|2615.8|2609.8|2614.3|2608.3|44
1741090200000|2025-03-04 12:10:00|2614.3|2608.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|40
1741090500000|2025-03-04 12:15:00|2615|2609|2616.5|2610.5|2616.8|2610.8|2615|2609|27
1741090800000|2025-03-04 12:20:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.8|2609.8|22
1741091100000|2025-03-04 12:25:00|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|11
1741091400000|2025-03-04 12:30:00|2617.5|2611.5|2618.3|2612.3|2619.3|2613.3|2617.5|2611.5|40
1741091700000|2025-03-04 12:35:00|2618.5|2612.5|2616.3|2610.3|2618.5|2612.5|2616.3|2610.3|43
1741092000000|2025-03-04 12:40:00|2616.5|2610.5|2617.3|2611.3|2617.8|2611.8|2616.3|2610.3|14
1741092300000|2025-03-04 12:45:00|2617.5|2611.5|2618.8|2612.8|2619.8|2613.8|2617.5|2611.5|24
1741092600000|2025-03-04 12:50:00|2619|2613|2620.8|2614.8|2621|2615|2618.8|2612.8|36
1741092900000|2025-03-04 12:55:00|2620.5|2614.5|2623|2617|2623.8|2617.8|2619.8|2613.8|88
1741093200000|2025-03-04 13:00:00|2622.8|2616.8|2625.5|2619.5|2626.8|2620.8|2622.8|2616.8|100
1741093500000|2025-03-04 13:05:00|2625.8|2619.8|2623|2617|2626.3|2620.3|2622.8|2616.8|77
1741093800000|2025-03-04 13:10:00|2622.3|2616.3|2622.8|2616.8|2625.3|2619.3|2622.3|2616.3|43
1741094100000|2025-03-04 13:15:00|2623|2617|2622.3|2616.3|2623.3|2617.3|2621.8|2615.8|46
1741094400000|2025-03-04 13:20:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2620.8|2614.8|38
1741094700000|2025-03-04 13:25:00|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.3|2615.3|13
1741095000000|2025-03-04 13:30:00|2622.5|2616.5|2626|2620|2626|2620|2622.5|2616.5|34
1741095300000|2025-03-04 13:35:00|2626.3|2620.3|2624.8|2618.8|2626.8|2620.8|2624.8|2618.8|32
1741095600000|2025-03-04 13:40:00|2624.5|2618.5|2622.3|2616.3|2626.5|2620.5|2621.8|2615.8|62
1741095900000|2025-03-04 13:45:00|2622|2616|2623.3|2617.3|2624|2618|2621|2615|82
1741096200000|2025-03-04 13:50:00|2622.8|2616.8|2624.3|2618.3|2624.5|2618.5|2622.3|2616.3|66
1741096500000|2025-03-04 13:55:00|2624.5|2618.5|2625.8|2619.8|2625.8|2619.8|2624|2618|35
1741096800000|2025-03-04 14:00:00|2625.5|2619.5|2626.8|2620.8|2627.8|2621.8|2625.3|2619.3|65
1741097100000|2025-03-04 14:05:00|2626.3|2620.3|2628.5|2622.5|2628.8|2622.8|2626.3|2620.3|35
1741097400000|2025-03-04 14:10:00|2628.3|2622.3|2627.8|2621.8|2629.3|2623.3|2627.8|2621.8|39
1741097700000|2025-03-04 14:15:00|2628|2622|2628.3|2622.3|2629.3|2623.3|2627.5|2621.5|24
1741098000000|2025-03-04 14:20:00|2627.8|2621.8|2627.8|2621.8|2628.8|2622.8|2627.8|2621.8|26
1741098300000|2025-03-04 14:25:00|2628|2622|2626.3|2620.3|2628.3|2622.3|2625.8|2619.8|39
1741098600000|2025-03-04 14:30:00|2626|2620|2626|2620|2626.8|2620.8|2625|2619|26
1741098900000|2025-03-04 14:35:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2624.8|2618.8|35
1741099200000|2025-03-04 14:40:00|2625.5|2619.5|2624.3|2618.3|2626.3|2620.3|2622.5|2616.5|76
1741099500000|2025-03-04 14:45:00|2624|2618|2621.5|2615.5|2624.3|2618.3|2621.3|2615.3|78
1741099800000|2025-03-04 14:50:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2619.3|2613.3|63
1741100100000|2025-03-04 14:55:00|2621.5|2615.5|2619.3|2613.3|2622.8|2616.8|2618.5|2612.5|40
1741100400000|2025-03-04 15:00:00|2619|2613|2620.5|2614.5|2622.8|2616.8|2618|2612|70
1741100700000|2025-03-04 15:05:00|2620.3|2614.3|2619.3|2613.3|2621.5|2615.5|2618.3|2612.3|91
1741101000000|2025-03-04 15:10:00|2619.5|2613.5|2620.3|2614.3|2621|2615|2619.3|2613.3|39
1741101300000|2025-03-04 15:15:00|2620|2614|2617.3|2611.3|2620.8|2614.8|2616.8|2610.8|103
1741101600000|2025-03-04 15:20:00|2617|2611|2619|2613|2619|2613|2616.3|2610.3|73
1741101900000|2025-03-04 15:25:00|2619.3|2613.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|49
1741102200000|2025-03-04 15:30:00|2619|2613|2620.8|2614.8|2621.3|2615.3|2618.8|2612.8|41
1741102500000|2025-03-04 15:35:00|2621|2615|2620.5|2614.5|2623.3|2617.3|2619.8|2613.8|64
1741102800000|2025-03-04 15:40:00|2620.3|2614.3|2622.8|2616.8|2622.8|2616.8|2620|2614|49
1741103100000|2025-03-04 15:45:00|2623|2617|2622.8|2616.8|2624|2618|2622.8|2616.8|30
1741103400000|2025-03-04 15:50:00|2622.5|2616.5|2621.5|2615.5|2622.8|2616.8|2620.3|2614.3|58
1741103700000|2025-03-04 15:55:00|2621.3|2615.3|2622|2616|2622.3|2616.3|2621|2615|42
1741104000000|2025-03-04 16:00:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2620.8|2614.8|31
1741104300000|2025-03-04 16:05:00|2621|2615|2617|2611|2621.5|2615.5|2616.5|2610.5|45
1741104600000|2025-03-04 16:10:00|2617.3|2611.3|2618.3|2612.3|2619.3|2613.3|2616|2610|58
1741104900000|2025-03-04 16:15:00|2618|2612|2618.3|2612.3|2619.8|2613.8|2617|2611|59
1741105200000|2025-03-04 16:20:00|2618|2612|2623.3|2617.3|2627.5|2621.5|2618|2612|110
1741105500000|2025-03-04 16:25:00|2623|2617|2618|2612|2623|2617|2616.3|2610.3|108
1741105800000|2025-03-04 16:30:00|2618.3|2612.3|2618|2612|2619.5|2613.5|2616.5|2610.5|80
1741106100000|2025-03-04 16:35:00|2617.8|2611.8|2616.3|2610.3|2617.8|2611.8|2614.8|2608.8|51
1741106400000|2025-03-04 16:40:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|6
1741106700000|2025-03-04 16:45:00|2617.5|2611.5|2618|2612|2618.5|2612.5|2617.3|2611.3|18
1741107000000|2025-03-04 16:50:00|2618.3|2612.3|2619.8|2613.8|2620.8|2614.8|2618.3|2612.3|34
1741107300000|2025-03-04 16:55:00|2619.5|2613.5|2621.8|2615.8|2622|2616|2619.3|2613.3|32
1741107600000|2025-03-04 17:00:00|2621.5|2615.5|2623|2617|2623.8|2617.8|2621.5|2615.5|29
1741107900000|2025-03-04 17:05:00|2622.8|2616.8|2622|2616|2623.3|2617.3|2622|2616|13
1741108200000|2025-03-04 17:10:00|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.3|2615.3|17
1741108500000|2025-03-04 17:15:00|2621.3|2615.3|2620.3|2614.3|2621.5|2615.5|2619.8|2613.8|12
1741108800000|2025-03-04 17:20:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2619.8|2613.8|14
1741109100000|2025-03-04 17:25:00|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.5|2615.5|12
1741109400000|2025-03-04 17:30:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622|2616|12
1741109700000|2025-03-04 17:35:00|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2621.5|2615.5|21
1741110000000|2025-03-04 17:40:00|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|23
1741110300000|2025-03-04 17:45:00|2621.8|2615.8|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|25
1741110600000|2025-03-04 17:50:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|26
1741110900000|2025-03-04 17:55:00|2622|2616|2621.9|2615.9|2622.1|2616.1|2621.5|2615.5|30
1741111200000|2025-03-04 18:00:00|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|4
1741111500000|2025-03-04 18:05:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.6|2615.6|11
1741111800000|2025-03-04 18:10:00|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|24
1741112100000|2025-03-04 18:15:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|6
1741112400000|2025-03-04 18:20:00|2623.9|2617.9|2619.1|2613.1|2624.1|2618.1|2617.9|2611.9|52
1741113000000|2025-03-04 18:30:00|2619.4|2613.4|2619.6|2613.6|2619.9|2613.9|2619.1|2613.1|6
1741113300000|2025-03-04 18:35:00|2619.9|2613.9|2621.4|2615.4|2621.6|2615.6|2619.9|2613.9|12
1741113600000|2025-03-04 18:40:00|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|8
1741113900000|2025-03-04 18:45:00|2622.6|2616.6|2621.6|2615.6|2623.1|2617.1|2621.4|2615.4|10
1741114200000|2025-03-04 18:50:00|2621.9|2615.9|2623.4|2617.4|2624.1|2618.1|2621.9|2615.9|23
1741114500000|2025-03-04 18:55:00|2628|2613|2629.3|2614.3|2629.3|2614.3|2628|2613|9
1741136400000|2025-03-05 01:00:00|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2618.5|2612.5|86
1741136700000|2025-03-05 01:05:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2620.5|2614.5|59
1741137000000|2025-03-05 01:10:00|2621.3|2615.3|2621|2615|2622|2616|2620.5|2614.5|30
1741137300000|2025-03-05 01:15:00|2621.3|2615.3|2619.5|2613.5|2621.5|2615.5|2619.5|2613.5|46
1741137600000|2025-03-05 01:20:00|2619.3|2613.3|2619.5|2613.5|2620.5|2614.5|2619|2613|52
1741137900000|2025-03-05 01:25:00|2619.8|2613.8|2618.5|2612.5|2620.8|2614.8|2617.8|2611.8|51
1741138200000|2025-03-05 01:30:00|2618.8|2612.8|2621|2615|2621|2615|2616.8|2610.8|104
1741138500000|2025-03-05 01:35:00|2621.3|2615.3|2621.3|2615.3|2622.8|2616.8|2620.5|2614.5|75
1741138800000|2025-03-05 01:40:00|2621.5|2615.5|2623.3|2617.3|2623.3|2617.3|2621.3|2615.3|46
1741139100000|2025-03-05 01:45:00|2623.5|2617.5|2622.8|2616.8|2623.8|2617.8|2621.5|2615.5|53
1741139400000|2025-03-05 01:50:00|2622.5|2616.5|2621.5|2615.5|2623.3|2617.3|2621.5|2615.5|42
1741139700000|2025-03-05 01:55:00|2621.3|2615.3|2619.3|2613.3|2622|2616|2619.3|2613.3|34
1741140000000|2025-03-05 02:00:00|2619.5|2613.5|2619.3|2613.3|2620.3|2614.3|2618.8|2612.8|52
1741140300000|2025-03-05 02:05:00|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2617.5|2611.5|44
1741140600000|2025-03-05 02:10:00|2620|2614|2620.5|2614.5|2621.5|2615.5|2619.3|2613.3|32
1741140900000|2025-03-05 02:15:00|2620.8|2614.8|2622.5|2616.5|2622.5|2616.5|2620.3|2614.3|29
1741141200000|2025-03-05 02:20:00|2622.3|2616.3|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|19
1741141500000|2025-03-05 02:25:00|2621.5|2615.5|2620.3|2614.3|2621.5|2615.5|2620.3|2614.3|8
1741141800000|2025-03-05 02:30:00|2620|2614|2620.3|2614.3|2621.3|2615.3|2619.8|2613.8|70
1741142100000|2025-03-05 02:35:00|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2619.5|2613.5|36
1741142400000|2025-03-05 02:40:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|25
1741142700000|2025-03-05 02:45:00|2619|2613|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|40
1741143000000|2025-03-05 02:50:00|2618.5|2612.5|2619.3|2613.3|2620|2614|2618.3|2612.3|29
1741143300000|2025-03-05 02:55:00|2619|2613|2616.3|2610.3|2619.3|2613.3|2616.3|2610.3|21
1741143600000|2025-03-05 03:00:00|2615.8|2609.8|2615|2609|2615.8|2609.8|2612.3|2606.3|97
1741143900000|2025-03-05 03:05:00|2615.3|2609.3|2621.3|2615.3|2621.8|2615.8|2614.5|2608.5|129
1741144200000|2025-03-05 03:10:00|2621.5|2615.5|2624|2618|2624.3|2618.3|2621|2615|71
1741144500000|2025-03-05 03:15:00|2624.3|2618.3|2625.3|2619.3|2627.5|2621.5|2624.3|2618.3|76
1741144800000|2025-03-05 03:20:00|2625|2619|2623|2617|2625.8|2619.8|2623|2617|69
1741145100000|2025-03-05 03:25:00|2623.3|2617.3|2626.8|2617.8|2627|2618.3|2621.5|2615.5|81
1741145400000|2025-03-05 03:30:00|2626.3|2617.3|2623|2617|2626.3|2618.5|2623|2617|21
1741145700000|2025-03-05 03:35:00|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622|2616|37
1741146000000|2025-03-05 03:40:00|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|18
1741146300000|2025-03-05 03:45:00|2624.3|2618.3|2624|2618|2624.8|2618.8|2623.8|2617.8|24
1741146600000|2025-03-05 03:50:00|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.5|2617.5|10
1741146900000|2025-03-05 03:55:00|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623|2617|12
1741147200000|2025-03-05 04:00:00|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|5
1741147500000|2025-03-05 04:05:00|2624|2618|2624.3|2618.3|2624.5|2618.5|2623.5|2617.5|14
1741147800000|2025-03-05 04:10:00|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2623.5|2617.5|8
1741148100000|2025-03-05 04:15:00|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.5|2617.5|6
1741148400000|2025-03-05 04:20:00|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1741148700000|2025-03-05 04:25:00|2623.8|2617.8|2624|2618|2624|2618|2623.5|2617.5|10
1741149000000|2025-03-05 04:30:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.5|2617.5|7
1741149300000|2025-03-05 04:35:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|3
1741149600000|2025-03-05 04:40:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1741149900000|2025-03-05 04:45:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|8
1741150200000|2025-03-05 04:50:00|2623.3|2617.3|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1741150500000|2025-03-05 04:55:00|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|3
1741150800000|2025-03-05 05:00:00|2625|2619|2625|2619|2625.5|2619.5|2625|2619|5
1741151100000|2025-03-05 05:05:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625|2619|28
1741151400000|2025-03-05 05:10:00|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|16
1741151700000|2025-03-05 05:15:00|2625.8|2619.8|2625|2619|2625.8|2619.8|2624.8|2618.8|10
1741152000000|2025-03-05 05:20:00|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1741152300000|2025-03-05 05:25:00|2626.3|2617.3|2626.3|2617.3|2626.3|2617.3|2626.3|2617.3|1
1741152600000|2025-03-05 05:30:00|2626.5|2617.5|2625|2619|2627|2619.5|2624.8|2617.5|51
1741152900000|2025-03-05 05:35:00|2625.3|2619.3|2624.8|2618.8|2625.8|2619.8|2624.8|2618.8|49
1741153200000|2025-03-05 05:40:00|2625|2619|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|9
1741153500000|2025-03-05 05:45:00|2625.5|2619.5|2628.8|2622.8|2629.3|2623.3|2625.5|2619.5|33
1741153800000|2025-03-05 05:50:00|2628.5|2622.5|2628.8|2622.8|2630.5|2624.5|2628.3|2622.3|50
1741154100000|2025-03-05 05:55:00|2629|2623|2630.5|2624.5|2630.8|2624.8|2628.8|2622.8|44
1741154400000|2025-03-05 06:00:00|2630.8|2624.8|2629.8|2623.8|2631|2625|2629.5|2623.5|83
1741154700000|2025-03-05 06:05:00|2630|2624|2630.5|2624.5|2631.3|2625.3|2628.8|2622.8|56
1741155000000|2025-03-05 06:10:00|2630.8|2624.8|2633.5|2627.5|2634.3|2628.3|2630.5|2624.5|30
1741155300000|2025-03-05 06:15:00|2633.8|2627.8|2635.3|2629.3|2635.3|2629.3|2632.5|2626.5|39
1741155600000|2025-03-05 06:20:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2634.3|2628.3|36
1741155900000|2025-03-05 06:25:00|2635|2629|2637|2631|2637.5|2631.5|2635|2629|97
1741156200000|2025-03-05 06:30:00|2636.8|2630.8|2634.5|2628.5|2637|2631|2633.5|2627.5|89
1741156500000|2025-03-05 06:35:00|2634.8|2628.8|2634|2628|2636|2630|2634|2628|44
1741156800000|2025-03-05 06:40:00|2633.8|2627.8|2633.5|2627.5|2635|2629|2633.5|2627.5|45
1741157100000|2025-03-05 06:45:00|2633.3|2627.3|2632|2626|2633.5|2627.5|2630.8|2624.8|47
1741157400000|2025-03-05 06:50:00|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632|2626|28
1741157700000|2025-03-05 06:55:00|2632.5|2626.5|2633.8|2624.8|2633.8|2626.8|2630.8|2624.3|25
1741158000000|2025-03-05 07:00:00|2634|2625|2633.5|2627.5|2635.3|2628.5|2632.8|2625|43
1741158300000|2025-03-05 07:05:00|2633.3|2627.3|2633.8|2627.8|2634|2628|2632.3|2626.3|24
1741158600000|2025-03-05 07:10:00|2634|2628|2638.8|2632.8|2638.8|2632.8|2633.8|2627.8|19
1741158900000|2025-03-05 07:15:00|2638.5|2632.5|2638.8|2632.8|2639|2633|2636.8|2630.8|46
1741159200000|2025-03-05 07:20:00|2638.5|2632.5|2639.5|2633.5|2639.8|2633.8|2638|2632|56
1741159500000|2025-03-05 07:25:00|2639.3|2633.3|2639|2633|2639.8|2633.8|2638.8|2632.8|44
1741159800000|2025-03-05 07:30:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|26
1741160100000|2025-03-05 07:35:00|2637|2631|2639.3|2633.3|2639.8|2633.8|2636.3|2630.3|30
1741160400000|2025-03-05 07:40:00|2639|2633|2635.5|2629.5|2639.3|2633.3|2634.8|2628.8|56
1741160700000|2025-03-05 07:45:00|2635.3|2629.3|2634|2628|2635.3|2629.3|2632|2626|68
1741161000000|2025-03-05 07:50:00|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2632|2626|61
1741161300000|2025-03-05 07:55:00|2633|2627|2631.8|2625.8|2633.8|2627.8|2631.5|2625.5|64
1741161600000|2025-03-05 08:00:00|2631.5|2625.5|2637.8|2631.8|2639.5|2633.5|2631|2625|166
1741161900000|2025-03-05 08:05:00|2638.3|2632.3|2638.5|2632.5|2639.8|2633.8|2637.3|2631.3|74
1741162200000|2025-03-05 08:10:00|2638.3|2632.3|2639.3|2633.3|2639.5|2633.5|2636.8|2630.8|53
1741162500000|2025-03-05 08:15:00|2639.5|2633.5|2637.3|2631.3|2639.8|2633.8|2637|2631|32
1741162800000|2025-03-05 08:20:00|2637.8|2631.8|2636.8|2630.8|2637.8|2631.8|2635.5|2629.5|35
1741163100000|2025-03-05 08:25:00|2637|2631|2639.3|2633.3|2640.8|2634.8|2636.5|2630.5|91
1741163400000|2025-03-05 08:30:00|2639|2633|2639.8|2633.8|2640.5|2634.5|2637|2631|47
1741163700000|2025-03-05 08:35:00|2640|2634|2638.3|2632.3|2640.5|2634.5|2637.8|2631.8|74
1741164000000|2025-03-05 08:40:00|2638|2632|2635.6|2629.6|2638.8|2632.8|2635.3|2629.3|40
1741164300000|2025-03-05 08:45:00|2635.9|2629.9|2639.3|2633.3|2640.8|2634.8|2635.8|2629.8|59
1741164600000|2025-03-05 08:50:00|2639.5|2633.5|2637.9|2631.9|2640.8|2634.8|2637.5|2631.5|67
1741164900000|2025-03-05 08:55:00|2637.6|2631.6|2639.3|2633.3|2639.8|2633.8|2637.6|2631.6|43
1741165200000|2025-03-05 09:00:00|2639|2633|2638.8|2632.8|2641.1|2635.1|2636.1|2630.1|114
1741165500000|2025-03-05 09:05:00|2639|2633|2639.3|2633.3|2641.4|2635.4|2638.8|2632.8|59
1741165800000|2025-03-05 09:10:00|2639.5|2633.5|2641.8|2635.8|2643.1|2637.1|2639.3|2633.3|64
1741166100000|2025-03-05 09:15:00|2641.5|2635.5|2642.5|2636.5|2644.5|2638.5|2641.3|2635.3|56
1741166400000|2025-03-05 09:20:00|2642.8|2636.8|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|47
1741166700000|2025-03-05 09:25:00|2642.5|2636.5|2642.9|2636.9|2643.1|2637.1|2642.3|2636.3|24
1741167000000|2025-03-05 09:30:00|2643.1|2637.1|2641.8|2635.8|2643.9|2637.9|2641.3|2635.3|43
1741167300000|2025-03-05 09:35:00|2641.6|2635.6|2643|2637|2643.8|2637.8|2641.3|2635.3|44
1741167600000|2025-03-05 09:40:00|2643.1|2637.1|2643.9|2637.9|2644.4|2638.4|2642.5|2636.5|42
1741167900000|2025-03-05 09:45:00|2644.1|2638.1|2643.3|2637.3|2644.3|2638.3|2642.3|2636.3|53
1741168200000|2025-03-05 09:50:00|2643.1|2637.1|2645.3|2639.3|2645.4|2639.4|2642.8|2636.8|51
1741168500000|2025-03-05 09:55:00|2645.4|2639.4|2645.8|2639.8|2648|2642|2645.4|2639.4|70
1741168800000|2025-03-05 10:00:00|2645.5|2639.5|2646.9|2640.9|2647.8|2641.8|2645.3|2639.3|42
1741169100000|2025-03-05 10:05:00|2647.1|2641.1|2653.4|2647.4|2653.8|2647.8|2647.1|2641.1|117
1741169400000|2025-03-05 10:10:00|2653.3|2647.3|2651.8|2645.8|2653.8|2647.8|2651.8|2645.8|32
1741169700000|2025-03-05 10:15:00|2651.6|2645.6|2650.3|2644.3|2651.8|2645.8|2648.4|2642.4|65
1741170000000|2025-03-05 10:20:00|2650.8|2644.8|2649.3|2643.3|2650.8|2644.8|2649|2643|41
1741170300000|2025-03-05 10:25:00|2649.5|2643.5|2649|2643|2650.3|2644.3|2649|2643|25
1741170600000|2025-03-05 10:30:00|2648.8|2642.8|2649.1|2643.1|2650.4|2644.4|2647.5|2641.5|38
1741170900000|2025-03-05 10:35:00|2648.9|2642.9|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|37
1741171200000|2025-03-05 10:40:00|2649.5|2643.5|2649.8|2643.8|2649.9|2643.9|2648.6|2642.6|29
1741171500000|2025-03-05 10:45:00|2649.6|2643.6|2648.8|2642.8|2650|2644|2648.6|2642.6|21
1741171800000|2025-03-05 10:50:00|2648.5|2642.5|2649.3|2643.3|2650.3|2644.3|2648.5|2642.5|24
1741172100000|2025-03-05 10:55:00|2649|2643|2646.6|2640.6|2649|2643|2646.4|2640.4|67
1741172400000|2025-03-05 11:00:00|2646.4|2640.4|2649.8|2643.8|2649.8|2643.8|2646.4|2640.4|61
1741172700000|2025-03-05 11:05:00|2649.5|2643.5|2646.8|2640.8|2649.5|2643.5|2646.3|2640.3|24
1741173000000|2025-03-05 11:10:00|2646.6|2640.6|2645.9|2639.9|2648.8|2642.8|2645.9|2639.9|53
1741173300000|2025-03-05 11:15:00|2645.8|2639.8|2641.5|2635.5|2646.8|2640.8|2641.5|2635.5|78
1741173600000|2025-03-05 11:20:00|2642.1|2636.1|2640.8|2634.8|2643.3|2637.3|2640.8|2634.8|51
1741173900000|2025-03-05 11:25:00|2640.5|2634.5|2642.1|2636.1|2643.3|2637.3|2640.3|2634.3|72
1741174200000|2025-03-05 11:30:00|2642.3|2636.3|2644.4|2638.4|2644.8|2638.8|2642.3|2636.3|31
1741174500000|2025-03-05 11:35:00|2644.5|2638.5|2645.3|2639.3|2645.9|2639.9|2643.6|2637.6|46
1741174800000|2025-03-05 11:40:00|2645.5|2639.5|2645|2639|2645.8|2639.8|2644.3|2638.3|53
1741175100000|2025-03-05 11:45:00|2645.3|2639.3|2645.9|2639.9|2647.3|2641.3|2645.3|2639.3|38
1741175400000|2025-03-05 11:50:00|2645.8|2639.8|2645.1|2639.1|2646.9|2640.9|2643.8|2637.8|52
1741175700000|2025-03-05 11:55:00|2644.9|2638.9|2643|2637|2644.9|2638.9|2641|2635|56
1741176000000|2025-03-05 12:00:00|2643.1|2637.1|2644.8|2638.8|2645.8|2639.8|2643.1|2637.1|31
1741176300000|2025-03-05 12:05:00|2644.9|2638.9|2644.8|2638.8|2645.5|2639.5|2644.1|2638.1|27
1741176600000|2025-03-05 12:10:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2644.3|2638.3|43
1741176900000|2025-03-05 12:15:00|2645.1|2639.1|2646.3|2640.3|2646.6|2640.6|2645.1|2639.1|50
1741177200000|2025-03-05 12:20:00|2646.6|2640.6|2645.8|2639.8|2647.1|2641.1|2645.6|2639.6|25
1741177500000|2025-03-05 12:25:00|2646|2640|2646.5|2640.5|2646.8|2640.8|2645.9|2639.9|37
1741177800000|2025-03-05 12:30:00|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|15
1741178100000|2025-03-05 12:35:00|2646.8|2640.8|2646.6|2640.6|2647.9|2641.9|2646.4|2640.4|17
1741178400000|2025-03-05 12:40:00|2646.4|2640.4|2646.1|2640.1|2647.4|2641.4|2645.8|2639.8|31
1741178700000|2025-03-05 12:45:00|2645.9|2639.9|2643.3|2637.3|2645.9|2639.9|2641.9|2635.9|42
1741179000000|2025-03-05 12:50:00|2643|2637|2644.1|2638.1|2644.1|2638.1|2641.6|2635.6|37
1741179300000|2025-03-05 12:55:00|2643.9|2637.9|2642.1|2636.1|2645.3|2639.3|2642.1|2636.1|50
1741179600000|2025-03-05 13:00:00|2641.9|2635.9|2645.1|2639.1|2645.1|2639.1|2641.1|2635.1|184
1741179900000|2025-03-05 13:05:00|2644.9|2638.9|2646.1|2640.1|2646.4|2640.4|2644.8|2638.8|87
1741180200000|2025-03-05 13:10:00|2645.9|2639.9|2647|2641|2647|2641|2645.3|2639.3|47
1741180500000|2025-03-05 13:15:00|2647.4|2641.4|2647.1|2641.1|2648.1|2642.1|2645.8|2639.8|59
1741180800000|2025-03-05 13:20:00|2647.3|2641.3|2647.4|2641.4|2648|2642|2646.9|2640.9|51
1741181100000|2025-03-05 13:25:00|2647.3|2641.3|2645.4|2639.4|2647.6|2641.6|2645.1|2639.1|75
1741181400000|2025-03-05 13:30:00|2645.3|2639.3|2644.6|2638.6|2646.6|2640.6|2643.8|2637.8|95
1741181700000|2025-03-05 13:35:00|2644.4|2638.4|2645.3|2639.3|2646.1|2640.1|2643.5|2637.5|54
1741182000000|2025-03-05 13:40:00|2645.6|2639.6|2641.3|2635.3|2645.6|2639.6|2641.3|2635.3|53
1741182300000|2025-03-05 13:45:00|2641|2635|2642.5|2636.5|2643.5|2637.5|2639.8|2633.8|88
1741182600000|2025-03-05 13:50:00|2642.3|2636.3|2643.8|2637.8|2644.3|2638.3|2641.8|2635.8|58
1741182900000|2025-03-05 13:55:00|2644|2638|2645.8|2639.8|2646.5|2640.5|2643.8|2637.8|49
1741183200000|2025-03-05 14:00:00|2645.5|2639.5|2647|2641|2647.3|2641.3|2644.8|2638.8|69
1741183500000|2025-03-05 14:05:00|2646.8|2640.8|2649.8|2643.8|2650.5|2644.5|2646.8|2640.8|114
1741183800000|2025-03-05 14:10:00|2650|2644|2651.3|2645.3|2651.8|2645.8|2650|2644|65
1741184100000|2025-03-05 14:15:00|2651.8|2645.8|2651.8|2645.8|2652.5|2646.5|2650.3|2644.3|66
1741184400000|2025-03-05 14:20:00|2651.5|2645.5|2652.5|2646.5|2652.5|2646.5|2650.3|2644.3|42
1741184700000|2025-03-05 14:25:00|2652.3|2646.3|2653.3|2647.3|2653.8|2647.8|2652.3|2646.3|75
1741185000000|2025-03-05 14:30:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2651.8|2645.8|103
1741185300000|2025-03-05 14:35:00|2655|2649|2657.3|2651.3|2660|2654|2655|2649|97
1741185600000|2025-03-05 14:40:00|2657.5|2651.5|2655.3|2649.3|2660.3|2654.3|2654.8|2648.8|56
1741185900000|2025-03-05 14:45:00|2655|2649|2657|2651|2658|2652|2654.3|2648.3|104
1741186200000|2025-03-05 14:50:00|2656.8|2650.8|2657.8|2651.8|2659|2653|2656.8|2650.8|61
1741186500000|2025-03-05 14:55:00|2658|2652|2655.3|2649.3|2658.8|2652.8|2655.3|2649.3|56
1741186800000|2025-03-05 15:00:00|2655|2649|2659.5|2653.5|2660.3|2654.3|2652.5|2646.5|161
1741187100000|2025-03-05 15:05:00|2659.8|2653.8|2659.8|2653.8|2661.3|2655.3|2659.3|2653.3|76
1741187400000|2025-03-05 15:10:00|2660|2654|2658.8|2652.8|2660.3|2654.3|2657.3|2651.3|105
1741187700000|2025-03-05 15:15:00|2658.5|2652.5|2658.5|2652.5|2660|2654|2657.8|2651.8|87
1741188000000|2025-03-05 15:20:00|2658.3|2652.3|2658|2652|2659.3|2653.3|2656.8|2650.8|76
1741188300000|2025-03-05 15:25:00|2657.8|2651.8|2659.8|2653.8|2660|2654|2657.5|2651.5|60
1741188600000|2025-03-05 15:30:00|2660|2654|2660.3|2654.3|2661.8|2655.8|2659.3|2653.3|78
1741188900000|2025-03-05 15:35:00|2660.5|2654.5|2660.5|2654.5|2662.3|2656.3|2658.8|2652.8|55
1741189200000|2025-03-05 15:40:00|2660.3|2654.3|2658.5|2652.5|2660.8|2654.8|2658.5|2652.5|52
1741189500000|2025-03-05 15:45:00|2658.8|2652.8|2657.8|2651.8|2659.3|2653.3|2655.8|2649.8|64
1741189800000|2025-03-05 15:50:00|2657.5|2651.5|2657.3|2651.3|2658|2652|2657|2651|43
1741190100000|2025-03-05 15:55:00|2657.5|2651.5|2659.3|2653.3|2659.3|2653.3|2657.3|2651.3|23
1741190400000|2025-03-05 16:00:00|2658.8|2652.8|2657.8|2651.8|2662.5|2656.5|2656|2650|96
1741190700000|2025-03-05 16:05:00|2657.5|2651.5|2661.5|2655.5|2661.8|2655.8|2657.3|2651.3|41
1741191000000|2025-03-05 16:10:00|2661.8|2655.8|2661.8|2655.8|2662.8|2656.8|2660.8|2654.8|46
1741191300000|2025-03-05 16:15:00|2661.3|2655.3|2659.3|2653.3|2663.8|2657.8|2658.3|2652.3|99
1741191600000|2025-03-05 16:20:00|2659.5|2653.5|2663.3|2657.3|2663.8|2657.8|2659.5|2653.5|39
1741191900000|2025-03-05 16:25:00|2663|2657|2661.3|2655.3|2663|2657|2659.8|2653.8|98
1741192200000|2025-03-05 16:30:00|2660.5|2654.5|2663.8|2657.8|2664.3|2658.3|2660.5|2654.5|37
1741192500000|2025-03-05 16:35:00|2663.5|2657.5|2665.5|2659.5|2666.8|2660.8|2663.3|2657.3|74
1741192800000|2025-03-05 16:40:00|2665.3|2659.3|2666.3|2660.3|2667|2661|2665.3|2659.3|19
1741193100000|2025-03-05 16:45:00|2666|2660|2666.5|2660.5|2666.8|2660.8|2665.8|2659.8|31
1741193400000|2025-03-05 16:50:00|2666.3|2660.3|2667.3|2661.3|2668|2662|2666.3|2660.3|27
1741193700000|2025-03-05 16:55:00|2667.5|2661.5|2664.5|2658.5|2668.8|2662.8|2664|2658|82
1741194000000|2025-03-05 17:00:00|2664.8|2658.8|2664|2658|2665.8|2659.8|2663.8|2657.8|35
1741194300000|2025-03-05 17:05:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664|2658|3
1741194600000|2025-03-05 17:10:00|2664|2658|2667|2661|2667.3|2661.3|2664|2658|29
1741194900000|2025-03-05 17:15:00|2667.3|2661.3|2667.3|2661.3|2667.8|2661.8|2667|2661|10
1741195200000|2025-03-05 17:20:00|2667|2661|2668.3|2662.3|2668.5|2662.5|2667|2661|14
1741195500000|2025-03-05 17:25:00|2668|2662|2667.3|2661.3|2668.3|2662.3|2666.8|2660.8|11
1741195800000|2025-03-05 17:30:00|2667|2661|2668.5|2662.5|2669|2663|2667|2661|19
1741196100000|2025-03-05 17:35:00|2667.8|2661.8|2667.5|2661.5|2667.8|2661.8|2667.5|2661.5|6
1741196400000|2025-03-05 17:40:00|2667.8|2661.8|2666.5|2660.5|2668.5|2662.5|2666.5|2660.5|13
1741196700000|2025-03-05 17:45:00|2666.3|2660.3|2667|2661|2667.3|2661.3|2665|2659|48
1741197000000|2025-03-05 17:50:00|2666.8|2660.8|2666.5|2660.5|2667|2661|2666.3|2660.3|17
1741197300000|2025-03-05 17:55:00|2666.3|2660.3|2667.3|2660.5|2667.3|2660.5|2666.3|2660|15
1741197600000|2025-03-05 18:00:00|2667|2660.3|2666.3|2659.5|2667|2660.3|2666.3|2659.5|14
1741197900000|2025-03-05 18:05:00|2666.5|2659.8|2665.5|2658.8|2667|2660.3|2664.5|2657.8|35
1741198200000|2025-03-05 18:10:00|2665.8|2659|2666.8|2660|2666.8|2660|2665.8|2659|7
1741198500000|2025-03-05 18:15:00|2667|2660.3|2665.8|2659|2667|2660.3|2665.8|2659|12
1741198800000|2025-03-05 18:20:00|2666|2659.3|2664.8|2658|2666|2659.3|2664.8|2658|3
1741199100000|2025-03-05 18:25:00|2665|2658.3|2665.3|2658.5|2665.5|2658.8|2664.8|2658|5
1741199400000|2025-03-05 18:30:00|2665|2658.3|2665.5|2658.8|2665.8|2659|2664.8|2658|9
1741199700000|2025-03-05 18:35:00|2664.8|2658|2665.3|2658.5|2665.3|2658.5|2664.5|2657.8|8
1741200000000|2025-03-05 18:40:00|2665.5|2658.8|2665.5|2658.8|2667.3|2660.5|2665.5|2658.8|8
1741200300000|2025-03-05 18:45:00|2664.8|2658|2669.5|2662.8|2670.5|2663.8|2664.5|2657.8|13
1741200600000|2025-03-05 18:50:00|2669.8|2663|2668|2661.3|2670|2663.3|2665.5|2658.8|22
1741200900000|2025-03-05 18:55:00|2668.3|2661.5|2673.3|2658.3|2673.3|2661.5|2668.3|2656.3|9
1741222800000|2025-03-06 01:00:00|2673.5|2660|2678|2664.5|2678|2664.5|2673.5|2660|25
1741223100000|2025-03-06 01:05:00|2678.5|2665|2684.8|2671.3|2685.5|2672|2678.5|2665|36
1741223400000|2025-03-06 01:10:00|2685.3|2671.8|2689|2675.5|2691.5|2678|2685|2671.5|46
1741223700000|2025-03-06 01:15:00|2689.5|2676|2686.3|2672.8|2689.8|2676.3|2686.3|2672.8|41
1741224000000|2025-03-06 01:20:00|2686.8|2673.3|2688.3|2674.8|2689|2675.5|2685.5|2672|21
1741224300000|2025-03-06 01:25:00|2687.8|2674.3|2687|2673.5|2689.8|2676.3|2687|2673.5|33
1741224600000|2025-03-06 01:30:00|2687.5|2674|2688.8|2675.3|2689.8|2676.3|2687.5|2674|12
1741224900000|2025-03-06 01:35:00|2689.5|2676|2689.3|2675.8|2690|2676.5|2688.3|2674.8|17
1741225200000|2025-03-06 01:40:00|2689.5|2676|2691.3|2677.8|2691.3|2677.8|2688.5|2675|13
1741225500000|2025-03-06 01:45:00|2691.5|2678|2694.3|2680.8|2694.3|2680.8|2691.5|2678|9
1741225800000|2025-03-06 01:50:00|2694.5|2681|2695|2681.5|2695|2681.5|2693.8|2680.3|8
1741226100000|2025-03-06 01:55:00|2695.3|2681.8|2698.3|2684.8|2699.3|2685.8|2695|2681.5|16
1741226400000|2025-03-06 02:00:00|2697.8|2684.3|2699.3|2685.8|2699.3|2685.8|2697.8|2684.3|16
1741226700000|2025-03-06 02:05:00|2698.8|2685.3|2697.8|2684.3|2699.5|2686|2697.8|2684.3|9
1741227000000|2025-03-06 02:10:00|2697.3|2683.8|2693.3|2679.8|2697.3|2683.8|2691.3|2677.8|36
1741227300000|2025-03-06 02:15:00|2693.5|2680|2692|2678.5|2693.8|2680.3|2691.3|2677.8|11
1741227600000|2025-03-06 02:20:00|2691.3|2677.8|2692|2678.5|2692.3|2678.8|2691.3|2677.8|10
1741227900000|2025-03-06 02:25:00|2692.5|2679|2693|2679.5|2694.3|2680.8|2691.8|2678.3|13
1741228200000|2025-03-06 02:30:00|2692.3|2678.8|2690.5|2677|2692.3|2678.8|2688.8|2675.3|38
1741228500000|2025-03-06 02:35:00|2690|2676.5|2693|2679.5|2693|2679.5|2690|2676.5|11
1741228800000|2025-03-06 02:40:00|2692.5|2679|2693.8|2680.3|2694.3|2680.8|2691.8|2678.3|12
1741229100000|2025-03-06 02:45:00|2693.5|2680|2690.8|2677.3|2693.5|2680|2690.8|2677.3|15
1741229400000|2025-03-06 02:50:00|2691.3|2677.8|2688.5|2675|2691.3|2677.8|2685.3|2671.8|28
1741229700000|2025-03-06 02:55:00|2689|2675.5|2693|2679.5|2693|2679.5|2689|2675.5|16
1741230000000|2025-03-06 03:00:00|2693.3|2679.8|2693|2679.5|2693.5|2680|2692.3|2678.8|11
1741230300000|2025-03-06 03:05:00|2693.5|2680|2692.5|2679|2695|2681.5|2692.5|2679|13
1741230600000|2025-03-06 03:10:00|2692.8|2679.3|2692.5|2679|2692.8|2679.3|2691.8|2678.3|8
1741230900000|2025-03-06 03:15:00|2693|2679.5|2694|2680.5|2695|2681.5|2693|2679.5|9
1741231200000|2025-03-06 03:20:00|2694.5|2681|2694.5|2681|2695|2681.5|2693.8|2680.3|9
1741231500000|2025-03-06 03:25:00|2695|2681.5|2695.5|2682|2696|2682.5|2695|2681.5|10
1741231800000|2025-03-06 03:30:00|2695|2681.5|2695.5|2682|2695.5|2682|2695|2681.5|2
1741232100000|2025-03-06 03:35:00|2695|2681.5|2694.5|2681|2695.3|2681.8|2693.8|2680.3|8
1741232400000|2025-03-06 03:40:00|2695|2681.5|2694.3|2680.8|2695|2681.5|2693.8|2680.3|7
1741232700000|2025-03-06 03:45:00|2693.8|2680.3|2693.8|2680.3|2693.8|2680.3|2693.3|2679.8|4
1741233000000|2025-03-06 03:50:00|2694|2680.5|2693.8|2680.3|2694|2680.5|2693|2679.5|5
1741233600000|2025-03-06 04:00:00|2693.3|2679.8|2692.3|2678.8|2693.3|2679.8|2692.3|2678.8|5
1741233900000|2025-03-06 04:05:00|2692.8|2679.3|2692.3|2678.8|2692.8|2679.3|2692|2678.5|4
1741234200000|2025-03-06 04:10:00|2692|2678.5|2692.3|2678.8|2692.3|2678.8|2691.8|2678.3|3
1741234500000|2025-03-06 04:15:00|2691.8|2678.3|2692.5|2679|2692.5|2679|2691.8|2678.3|6
1741234800000|2025-03-06 04:20:00|2692.8|2679.3|2693.3|2679.8|2693.3|2679.8|2692.8|2679.3|2
1741235100000|2025-03-06 04:25:00|2693|2679.5|2692|2678.5|2693|2679.5|2692|2678.5|4
1741235400000|2025-03-06 04:30:00|2692.3|2678.8|2695.3|2681.8|2695.5|2682|2692|2678.5|13
1741235700000|2025-03-06 04:35:00|2695.8|2682.3|2694.3|2680.8|2696.3|2682.8|2694.3|2680.8|15
1741236000000|2025-03-06 04:40:00|2694.5|2681|2694.5|2681|2694.5|2681|2694.5|2681|1
1741236300000|2025-03-06 04:45:00|2695|2681.5|2694.8|2681.3|2695.8|2682.3|2694.8|2681.3|7
1741236600000|2025-03-06 04:50:00|2694.5|2681|2694.8|2681.3|2695|2681.5|2694.5|2681|4
1741236900000|2025-03-06 04:55:00|2694.5|2681|2696.3|2682.8|2696.3|2682.8|2694.5|2681|5
1741237200000|2025-03-06 05:00:00|2695.8|2682.3|2694.5|2681|2695.8|2682.3|2694.5|2681|8
1741237500000|2025-03-06 05:05:00|2694.3|2680.8|2694.5|2681|2694.5|2681|2694.3|2680.8|2
1741237800000|2025-03-06 05:10:00|2695|2681.5|2695|2681.5|2695|2681.5|2695|2681.5|1
1741238100000|2025-03-06 05:15:00|2695.3|2681.8|2696.3|2682.8|2696.3|2682.8|2695|2681.5|5
1741238400000|2025-03-06 05:20:00|2696.5|2683|2693.3|2679.8|2696.5|2683|2692.8|2679.3|8
1741238700000|2025-03-06 05:25:00|2692.8|2679.3|2693|2679.5|2693.5|2680|2692.8|2679.3|4
1741239000000|2025-03-06 05:30:00|2692.5|2679|2693.8|2680.3|2694|2680.5|2692.5|2679|15
1741239300000|2025-03-06 05:35:00|2694|2680.5|2692.3|2678.8|2694|2680.5|2692.3|2678.8|10
1741239600000|2025-03-06 05:40:00|2692.8|2679.3|2692.3|2678.8|2693.3|2679.8|2692.3|2678.8|10
1741239900000|2025-03-06 05:45:00|2692|2678.5|2690.8|2677.3|2692|2678.5|2689|2675.5|17
1741240200000|2025-03-06 05:50:00|2690.3|2676.8|2692.3|2678.8|2692.3|2678.8|2689.8|2676.3|13
1741240500000|2025-03-06 05:55:00|2692.8|2679.3|2693.8|2680.3|2694.3|2680.8|2692.3|2678.8|16
1741240800000|2025-03-06 06:00:00|2694.3|2680.8|2693.3|2679.8|2694.8|2681.3|2693|2679.5|14
1741241100000|2025-03-06 06:05:00|2693.5|2680|2694|2680.5|2694.5|2681|2692.5|2679|15
1741241400000|2025-03-06 06:10:00|2694.5|2681|2695|2681.5|2696.3|2682.8|2694.5|2681|11
1741241700000|2025-03-06 06:15:00|2695.5|2682|2696.3|2682.8|2696.3|2682.8|2695.5|2682|7
1741242000000|2025-03-06 06:20:00|2696.5|2683|2697.3|2683.8|2698|2684.5|2696.5|2683|7
1741242300000|2025-03-06 06:25:00|2697.8|2684.3|2693.5|2680|2697.8|2684.3|2693.5|2680|19
1741242600000|2025-03-06 06:30:00|2694|2680.5|2693.3|2679.8|2694.5|2681|2693.3|2679.8|9
1741242900000|2025-03-06 06:35:00|2693.8|2680.3|2694.3|2680.8|2694.3|2680.8|2693.5|2680|7
1741243200000|2025-03-06 06:40:00|2693.8|2680.3|2693.8|2680.3|2694.3|2680.8|2692.3|2678.8|15
1741243500000|2025-03-06 06:45:00|2694.3|2680.8|2693.8|2680.3|2694.3|2680.8|2692.8|2679.3|10
1741243800000|2025-03-06 06:50:00|2694|2680.5|2690.5|2677|2694|2680.5|2690.5|2677|12
1741244100000|2025-03-06 06:55:00|2690|2676.5|2691|2677.5|2691.3|2677.8|2688.8|2675.3|24
1741244400000|2025-03-06 07:00:00|2691.5|2678|2691.3|2677.8|2694.5|2681|2691|2677.5|17
1741244700000|2025-03-06 07:05:00|2691.8|2678.3|2692|2678.5|2694|2680.5|2690.8|2677.3|17
1741245000000|2025-03-06 07:10:00|2692.5|2679|2692.5|2679|2694.5|2681|2692|2678.5|18
1741245300000|2025-03-06 07:15:00|2693|2679.5|2693|2679.5|2693.8|2680.3|2692.5|2679|9
1741245600000|2025-03-06 07:20:00|2693.5|2680|2691.3|2677.8|2693.5|2680|2689.5|2676|19
1741245900000|2025-03-06 07:25:00|2691|2677.5|2688.5|2675|2692.3|2678.8|2688|2674.5|19
1741246200000|2025-03-06 07:30:00|2689.3|2675.8|2691|2677.5|2691.8|2678.3|2689.3|2675.8|17
1741246500000|2025-03-06 07:35:00|2691.5|2678|2690.3|2676.8|2691.5|2678|2689|2675.5|12
1741246800000|2025-03-06 07:40:00|2690|2676.5|2689.3|2675.8|2691.5|2678|2689.3|2675.8|10
1741247100000|2025-03-06 07:45:00|2688.8|2675.3|2685.8|2672.3|2689.3|2675.8|2683.8|2670.3|15
1741247400000|2025-03-06 07:50:00|2686.3|2672.8|2684.8|2671.3|2686.3|2672.8|2684.5|2671|10
1741247700000|2025-03-06 07:55:00|2681|2675|2679.8|2673.8|2681.5|2675.5|2679.3|2673.3|26
1741248000000|2025-03-06 08:00:00|2679.5|2673.5|2682.5|2676.5|2685|2679|2679.3|2673.3|134
1741248300000|2025-03-06 08:05:00|2682.8|2676.8|2682.5|2676.5|2684.8|2678.8|2681|2675|62
1741248600000|2025-03-06 08:10:00|2682.3|2676.3|2683.5|2677.5|2684.8|2678.8|2681.8|2675.8|64
1741248900000|2025-03-06 08:15:00|2683.3|2677.3|2682.5|2676.5|2685.5|2679.5|2682.5|2676.5|71
1741249200000|2025-03-06 08:20:00|2682.8|2676.8|2684.3|2678.3|2686|2680|2682.8|2676.8|65
1741249500000|2025-03-06 08:25:00|2684|2678|2684.8|2678.8|2686|2680|2682.5|2676.5|56
1741249800000|2025-03-06 08:30:00|2685|2679|2685.8|2679.8|2687.8|2681.8|2683.5|2677.5|44
1741250100000|2025-03-06 08:35:00|2685.5|2679.5|2687.3|2681.3|2687.3|2681.3|2685.3|2679.3|32
1741250400000|2025-03-06 08:40:00|2687|2681|2687.8|2681.8|2688.5|2682.5|2686|2680|24
1741250700000|2025-03-06 08:45:00|2687.5|2681.5|2685.3|2679.3|2687.5|2681.5|2685.3|2679.3|20
1741251000000|2025-03-06 08:50:00|2685|2679|2680.5|2674.5|2685|2679|2680.5|2674.5|57
1741251300000|2025-03-06 08:55:00|2680.8|2674.8|2681.8|2675.8|2683|2677|2680.8|2674.8|33
1741251600000|2025-03-06 09:00:00|2681.5|2675.5|2682|2676|2682|2676|2677.3|2671.3|100
1741251900000|2025-03-06 09:05:00|2682.3|2676.3|2689|2683|2689.8|2683.8|2682.3|2676.3|81
1741252200000|2025-03-06 09:10:00|2689.3|2683.3|2689.3|2683.3|2689.8|2683.8|2688|2682|35
1741252500000|2025-03-06 09:15:00|2689|2683|2685.3|2679.3|2690.3|2684.3|2685.3|2679.3|58
1741252800000|2025-03-06 09:20:00|2685.5|2679.5|2688|2682|2688|2682|2685.5|2679.5|38
1741253100000|2025-03-06 09:25:00|2687.8|2681.8|2685.5|2679.5|2687.8|2681.8|2684|2678|42
1741253400000|2025-03-06 09:30:00|2686|2680|2686|2680|2686.5|2680.5|2684.8|2678.8|47
1741253700000|2025-03-06 09:35:00|2685.8|2679.8|2684.5|2678.5|2686|2680|2683.3|2677.3|55
1741254000000|2025-03-06 09:40:00|2684.3|2678.3|2681.5|2675.5|2684.5|2678.5|2681.3|2675.3|38
1741254300000|2025-03-06 09:45:00|2681.8|2675.8|2680.8|2674.8|2682.8|2676.8|2680.3|2674.3|40
1741254600000|2025-03-06 09:50:00|2680.5|2674.5|2681.3|2675.3|2682|2676|2679.8|2673.8|36
1741254900000|2025-03-06 09:55:00|2681.5|2675.5|2681|2675|2682|2676|2680.5|2674.5|31
1741255200000|2025-03-06 10:00:00|2681.3|2675.3|2684.8|2678.8|2684.8|2678.8|2681.3|2675.3|38
1741255500000|2025-03-06 10:05:00|2684.3|2678.3|2686.8|2680.8|2689|2683|2683.5|2677.5|57
1741255800000|2025-03-06 10:10:00|2686.5|2680.5|2687|2681|2687.8|2681.8|2686.3|2680.3|19
1741256100000|2025-03-06 10:15:00|2687.3|2681.3|2685.5|2679.5|2687.8|2681.8|2684.8|2678.8|21
1741256400000|2025-03-06 10:20:00|2685.3|2679.3|2686.5|2680.5|2686.5|2680.5|2683.8|2677.8|42
1741256700000|2025-03-06 10:25:00|2686.8|2680.8|2686.3|2680.3|2687.3|2681.3|2686|2680|15
1741257000000|2025-03-06 10:30:00|2686.5|2680.5|2686.5|2680.5|2687.8|2681.8|2685.5|2679.5|23
1741257300000|2025-03-06 10:35:00|2686.8|2680.8|2689.8|2683.8|2689.8|2683.8|2686.8|2680.8|46
1741257600000|2025-03-06 10:40:00|2689.5|2683.5|2690.5|2684.5|2691.5|2685.5|2689.3|2683.3|28
1741257900000|2025-03-06 10:45:00|2690.8|2684.8|2690.5|2684.5|2691.3|2685.3|2690.3|2684.3|10
1741258200000|2025-03-06 10:50:00|2690.8|2684.8|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|16
1741258500000|2025-03-06 10:55:00|2690.5|2684.5|2689.8|2683.8|2690.8|2684.8|2689.3|2683.3|27
1741258800000|2025-03-06 11:00:00|2690|2684|2689.8|2683.8|2690.3|2684.3|2689|2683|19
1741259100000|2025-03-06 11:05:00|2689.5|2683.5|2690.8|2684.8|2691.5|2685.5|2689.3|2683.3|17
1741259400000|2025-03-06 11:10:00|2691|2685|2691|2685|2691.8|2685.8|2690.5|2684.5|9
1741259700000|2025-03-06 11:15:00|2690.8|2684.8|2691.3|2685.3|2691.5|2685.5|2690.8|2684.8|5
1741260000000|2025-03-06 11:20:00|2691.5|2685.5|2692.8|2686.8|2692.8|2686.8|2691|2685|10
1741260300000|2025-03-06 11:25:00|2692.5|2686.5|2691.5|2685.5|2694.3|2688.3|2691.5|2685.5|39
1741260600000|2025-03-06 11:30:00|2691.8|2685.8|2691.8|2685.8|2692.5|2686.5|2691.3|2685.3|26
1741260900000|2025-03-06 11:35:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|5
1741261200000|2025-03-06 11:40:00|2692|2686|2691.8|2685.8|2692.3|2686.3|2690.8|2684.8|15
1741261500000|2025-03-06 11:45:00|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2690.8|2684.8|8
1741261800000|2025-03-06 11:50:00|2691.5|2685.5|2690.8|2684.8|2691.8|2685.8|2690.3|2684.3|18
1741262100000|2025-03-06 11:55:00|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2688.3|2682.3|30
1741262400000|2025-03-06 12:00:00|2690|2684|2689.3|2683.3|2690|2684|2686.8|2680.8|24
1741262700000|2025-03-06 12:05:00|2689.5|2683.5|2690.5|2684.5|2690.8|2684.8|2689.5|2683.5|25
1741263000000|2025-03-06 12:10:00|2690.8|2684.8|2692|2686|2692.5|2686.5|2690.3|2684.3|31
1741263300000|2025-03-06 12:15:00|2692.3|2686.3|2691.5|2685.5|2693|2687|2690.8|2684.8|38
1741263600000|2025-03-06 12:20:00|2691.8|2685.8|2693.3|2687.3|2693.8|2687.8|2690.5|2684.5|34
1741263900000|2025-03-06 12:25:00|2692.8|2686.8|2693.3|2687.3|2694.5|2688.5|2692.3|2686.3|26
1741264200000|2025-03-06 12:30:00|2693.5|2687.5|2694.3|2688.3|2694.5|2688.5|2693.3|2687.3|26
1741264500000|2025-03-06 12:35:00|2694.5|2688.5|2694.8|2688.8|2695.8|2689.8|2694.3|2688.3|23
1741264800000|2025-03-06 12:40:00|2695.3|2689.3|2695.3|2689.3|2695.8|2689.8|2694|2688|25
1741265100000|2025-03-06 12:45:00|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2694.3|2688.3|14
1741265400000|2025-03-06 12:50:00|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695|2689|18
1741265700000|2025-03-06 12:55:00|2696|2690|2699.3|2693.3|2699.8|2693.8|2695.3|2689.3|44
1741266000000|2025-03-06 13:00:00|2699|2693|2696.3|2690.3|2699.5|2693.5|2695.3|2689.3|159
1741266300000|2025-03-06 13:05:00|2696|2690|2699|2693|2699.5|2693.5|2695.3|2689.3|59
1741266600000|2025-03-06 13:10:00|2698.8|2692.8|2696.8|2690.8|2699.3|2693.3|2696.3|2690.3|44
1741266900000|2025-03-06 13:15:00|2696.5|2690.5|2698.3|2692.3|2698.8|2692.8|2696.3|2690.3|70
1741267200000|2025-03-06 13:20:00|2698|2692|2697|2691|2698|2692|2695.8|2689.8|56
1741267500000|2025-03-06 13:25:00|2697.3|2691.3|2696.8|2690.8|2698.8|2692.8|2696.3|2690.3|62
1741267800000|2025-03-06 13:30:00|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2695|2689|108
1741268100000|2025-03-06 13:35:00|2696.5|2690.5|2695.3|2689.3|2698|2692|2695.3|2689.3|61
1741268400000|2025-03-06 13:40:00|2695.8|2689.8|2696.8|2690.8|2697|2691|2695|2689|50
1741268700000|2025-03-06 13:45:00|2696.5|2690.5|2697.3|2691.3|2697.8|2691.8|2694.8|2688.8|41
1741269000000|2025-03-06 13:50:00|2697.5|2691.5|2698|2692|2698.5|2692.5|2696.3|2690.3|73
1741269300000|2025-03-06 13:55:00|2697.8|2691.8|2696.8|2690.8|2698.8|2692.8|2696.3|2690.3|29
1741269600000|2025-03-06 14:00:00|2697|2691|2699.8|2693.8|2700.5|2694.5|2695.8|2689.8|50
1741269900000|2025-03-06 14:05:00|2699.5|2693.5|2699.3|2693.3|2700.3|2694.3|2698.3|2692.3|37
1741270200000|2025-03-06 14:10:00|2698.8|2692.8|2700|2694|2700.3|2694.3|2698.8|2692.8|19
1741270500000|2025-03-06 14:15:00|2699.8|2693.8|2700.5|2694.5|2701.3|2695.3|2699.8|2693.8|16
1741270800000|2025-03-06 14:20:00|2701|2695|2700.3|2694.3|2701|2695|2699.8|2693.8|26
1741271100000|2025-03-06 14:25:00|2700.5|2694.5|2698.8|2692.8|2701|2695|2698.8|2692.8|41
1741271400000|2025-03-06 14:30:00|2698.5|2692.5|2698|2692|2699.8|2693.8|2696.5|2690.5|54
1741271700000|2025-03-06 14:35:00|2698.3|2692.3|2700.3|2694.3|2700.5|2694.5|2696.3|2690.3|42
1741272000000|2025-03-06 14:40:00|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.3|2694.3|32
1741272300000|2025-03-06 14:45:00|2701.5|2695.5|2701.3|2695.3|2701.8|2695.8|2700.8|2694.8|50
1741272600000|2025-03-06 14:50:00|2701.5|2695.5|2700.3|2694.3|2701.8|2695.8|2700.3|2694.3|35
1741272900000|2025-03-06 14:55:00|2700.5|2694.5|2696.5|2690.5|2700.8|2694.8|2696.5|2690.5|49
1741273200000|2025-03-06 15:00:00|2696.3|2690.3|2701.3|2695.3|2701.5|2695.5|2696|2690|82
1741273500000|2025-03-06 15:05:00|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2700.3|2694.3|41
1741273800000|2025-03-06 15:10:00|2701|2695|2698.5|2692.5|2701.3|2695.3|2698.3|2692.3|51
1741274100000|2025-03-06 15:15:00|2698.8|2692.8|2696.3|2690.3|2699|2693|2696.3|2690.3|70
1741274400000|2025-03-06 15:20:00|2696.5|2690.5|2692.8|2686.8|2697.3|2691.3|2692.5|2686.5|56
1741274700000|2025-03-06 15:25:00|2692.3|2686.3|2693|2687|2693|2687|2689.8|2683.8|40
1741275000000|2025-03-06 15:30:00|2693.3|2687.3|2691|2685|2695|2689|2689.8|2683.8|71
1741275300000|2025-03-06 15:35:00|2691.3|2685.3|2694|2688|2694.5|2688.5|2691.3|2685.3|46
1741275600000|2025-03-06 15:40:00|2694.3|2688.3|2692.5|2686.5|2694.8|2688.8|2691.8|2685.8|67
1741275900000|2025-03-06 15:45:00|2692.8|2686.8|2694.8|2688.8|2695|2689|2691.3|2685.3|90
1741276200000|2025-03-06 15:50:00|2694.5|2688.5|2692.3|2686.3|2694.5|2688.5|2691.8|2685.8|53
1741276500000|2025-03-06 15:55:00|2692.5|2686.5|2690.8|2684.8|2693.5|2687.5|2690|2684|88
1741276800000|2025-03-06 16:00:00|2691|2685|2693.3|2687.3|2694.3|2688.3|2691|2685|54
1741277100000|2025-03-06 16:05:00|2693.5|2687.5|2694.8|2688.8|2695|2689|2693.5|2687.5|24
1741277400000|2025-03-06 16:10:00|2695|2689|2700.8|2694.8|2700.8|2694.8|2695|2689|61
1741277700000|2025-03-06 16:15:00|2701.3|2695.3|2700.3|2694.3|2703.5|2697.5|2700.3|2694.3|56
1741278000000|2025-03-06 16:20:00|2700|2694|2698.8|2692.8|2701.5|2695.5|2698|2692|63
1741278300000|2025-03-06 16:25:00|2698.5|2692.5|2700.8|2694.8|2701.3|2695.3|2697|2691|156
1741278600000|2025-03-06 16:30:00|2701|2695|2700.8|2694.8|2701.8|2695.8|2699|2693|106
1741278900000|2025-03-06 16:35:00|2701|2695|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|43
1741279200000|2025-03-06 16:40:00|2700|2694|2701.3|2695.3|2701.5|2695.5|2699.3|2693.3|28
1741279500000|2025-03-06 16:45:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2700.8|2694.8|57
1741279800000|2025-03-06 16:50:00|2701.3|2695.3|2700.8|2694.8|2701.5|2695.5|2700.5|2694.5|39
1741280100000|2025-03-06 16:55:00|2700.5|2694.5|2701.5|2695.5|2702|2696|2700.5|2694.5|27
1741280400000|2025-03-06 17:00:00|2701.8|2695.8|2699.5|2693.5|2701.8|2695.8|2699|2693|22
1741280700000|2025-03-06 17:05:00|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2699|2693|26
1741281000000|2025-03-06 17:10:00|2701|2695|2699.8|2693.8|2701|2695|2699.5|2693.5|29
1741281300000|2025-03-06 17:15:00|2700|2694|2700.5|2694.5|2700.5|2694.5|2699.8|2693.8|15
1741281600000|2025-03-06 17:20:00|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2699.8|2693.8|26
1741281900000|2025-03-06 17:25:00|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|15
1741282200000|2025-03-06 17:30:00|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|11
1741282500000|2025-03-06 17:35:00|2701|2695|2702.3|2696.3|2702.5|2696.5|2700.8|2694.8|24
1741282800000|2025-03-06 17:40:00|2702|2696|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|5
1741283100000|2025-03-06 17:45:00|2702|2696|2701|2695|2702|2696|2701|2695|5
1741283400000|2025-03-06 17:50:00|2700.8|2694.8|2701|2695|2701.5|2695.5|2700.5|2694.5|30
1741283700000|2025-03-06 17:55:00|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2700.4|2694.4|12
1741284000000|2025-03-06 18:00:00|2701.6|2695.6|2702.4|2696.4|2702.9|2696.9|2701.4|2695.4|31
1741284300000|2025-03-06 18:05:00|2702.6|2696.6|2702.6|2696.6|2703.4|2697.4|2701.9|2695.9|29
1741284600000|2025-03-06 18:10:00|2702.4|2696.4|2702.1|2696.1|2702.9|2696.9|2701.9|2695.9|17
1741284900000|2025-03-06 18:15:00|2702.4|2696.4|2702.4|2696.4|2703.1|2697.1|2701.6|2695.6|24
1741285200000|2025-03-06 18:20:00|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|4
1741285500000|2025-03-06 18:25:00|2703.1|2697.1|2704.4|2698.4|2704.4|2698.4|2702.9|2696.9|21
1741285800000|2025-03-06 18:30:00|2703.9|2697.9|2704.6|2698.6|2705.1|2699.1|2702.9|2696.9|14
1741286100000|2025-03-06 18:35:00|2704.4|2698.4|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|3
1741286400000|2025-03-06 18:40:00|2704.6|2698.6|2702.9|2696.9|2705.6|2699.6|2702.9|2696.9|19
1741286700000|2025-03-06 18:45:00|2703.1|2697.1|2703.4|2697.4|2703.6|2697.6|2702.6|2696.6|13
1741287000000|2025-03-06 18:50:00|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2702.6|2696.6|19
1741287300000|2025-03-06 18:55:00|2708.3|2693.3|2709.3|2694.3|2709.8|2694.8|2707.8|2692.8|9
1741309200000|2025-03-07 01:00:00|2702.5|2692|2701|2690.5|2703|2692.5|2700|2689.5|21
1741309500000|2025-03-07 01:05:00|2701.5|2691|2704.8|2694.3|2705.8|2695.3|2701.5|2691|29
1741309800000|2025-03-07 01:10:00|2705.3|2694.8|2704|2693.5|2705.3|2694.8|2702.3|2691.8|17
1741310100000|2025-03-07 01:15:00|2703.8|2693.3|2701.3|2690.8|2706|2695.5|2701.3|2690.8|23
1741310400000|2025-03-07 01:20:00|2701.8|2691.3|2704|2693.5|2704.5|2694|2701.3|2690.8|18
1741310700000|2025-03-07 01:25:00|2703.5|2693|2705.5|2695|2705.8|2695.3|2703.5|2693|12
1741311000000|2025-03-07 01:30:00|2706|2695.5|2706|2695.5|2706.8|2696.3|2704.5|2694|24
1741311300000|2025-03-07 01:35:00|2705.5|2695|2703.8|2693.3|2705.5|2695|2703.3|2692.8|21
1741311600000|2025-03-07 01:40:00|2704|2693.5|2704.8|2694.3|2705|2694.5|2702.8|2692.3|14
1741311900000|2025-03-07 01:45:00|2705.3|2694.8|2703.8|2693.3|2707.8|2697.3|2703|2692.5|28
1741312200000|2025-03-07 01:50:00|2704.3|2693.8|2706.3|2695.8|2706.3|2695.8|2703.8|2693.3|11
1741312500000|2025-03-07 01:55:00|2705.8|2695.3|2706|2695.5|2706|2695.5|2705.5|2695|5
1741312800000|2025-03-07 02:00:00|2705.5|2695|2706.3|2695.8|2706.8|2696.3|2705.5|2695|11
1741313100000|2025-03-07 02:05:00|2706|2695.5|2705|2694.5|2706|2695.5|2704.5|2694|9
1741313400000|2025-03-07 02:10:00|2705.5|2695|2705.5|2695|2707.3|2696.8|2705.3|2694.8|21
1741313700000|2025-03-07 02:15:00|2706|2695.5|2706.5|2696|2707.3|2696.8|2706|2695.5|6
1741314000000|2025-03-07 02:20:00|2706.3|2695.8|2706.5|2696|2706.5|2696|2706.3|2695.8|2
1741314300000|2025-03-07 02:25:00|2706.3|2695.8|2706.3|2695.8|2706.8|2696.3|2705.8|2695.3|7
1741314600000|2025-03-07 02:30:00|2706.8|2696.3|2707.5|2697|2708|2697.5|2706.3|2695.8|12
1741314900000|2025-03-07 02:35:00|2707.3|2696.8|2707.5|2697|2708|2697.5|2707.3|2696.8|8
1741315200000|2025-03-07 02:40:00|2707.8|2697.3|2706.5|2696|2707.8|2697.3|2706|2695.5|12
1741315500000|2025-03-07 02:45:00|2707|2696.5|2705|2694.5|2707|2696.5|2703.3|2692.8|24
1741315800000|2025-03-07 02:50:00|2705.5|2695|2706.8|2696.3|2706.8|2696.3|2705|2694.5|26
1741316100000|2025-03-07 02:55:00|2706.5|2696|2706.8|2696.3|2706.8|2696.3|2706.5|2696|2
1741316400000|2025-03-07 03:00:00|2706.3|2695.8|2706.5|2696|2706.5|2696|2706|2695.5|5
1741316700000|2025-03-07 03:05:00|2706|2695.5|2706.5|2696|2706.5|2696|2705.8|2695.3|8
1741317000000|2025-03-07 03:10:00|2706|2695.5|2704.3|2693.8|2706.5|2696|2704.3|2693.8|8
1741317300000|2025-03-07 03:15:00|2703.8|2693.3|2700.5|2690|2704.5|2694|2699.5|2689|22
1741317600000|2025-03-07 03:20:00|2700|2689.5|2700.8|2690.3|2701.3|2690.8|2699.3|2688.8|21
1741317900000|2025-03-07 03:25:00|2701.3|2690.8|2699.5|2689|2701.8|2691.3|2699|2688.5|13
1741318200000|2025-03-07 03:30:00|2700|2689.5|2700.8|2690.3|2700.8|2690.3|2699.8|2689.3|12
1741318500000|2025-03-07 03:35:00|2701|2690.5|2701.3|2690.8|2701.3|2690.8|2700.8|2690.3|6
1741318800000|2025-03-07 03:40:00|2700.8|2690.3|2697.5|2687|2700.8|2690.3|2697|2686.5|19
1741319100000|2025-03-07 03:45:00|2697|2686.5|2696|2685.5|2697|2686.5|2695.8|2685.3|5
1741319400000|2025-03-07 03:50:00|2695.8|2685.3|2694.3|2683.8|2695.8|2685.3|2694.3|2683.8|7
1741319700000|2025-03-07 03:55:00|2694.8|2684.3|2695|2684.5|2695.8|2685.3|2694.8|2684.3|8
1741320000000|2025-03-07 04:00:00|2695.3|2684.8|2695.3|2684.8|2695.3|2684.8|2694.5|2684|8
1741320600000|2025-03-07 04:10:00|2695.5|2685|2694.8|2684.3|2695.5|2685|2694.8|2684.3|3
1741320900000|2025-03-07 04:15:00|2695.3|2684.8|2695|2684.5|2695.5|2685|2695|2684.5|4
1741321200000|2025-03-07 04:20:00|2694.8|2684.3|2694.8|2684.3|2695|2684.5|2694.8|2684.3|3
1741321500000|2025-03-07 04:25:00|2695|2684.5|2694.8|2684.3|2695|2684.5|2694.5|2684|4
1741321800000|2025-03-07 04:30:00|2695|2684.5|2694.8|2684.3|2695|2684.5|2694.8|2684.3|2
1741322100000|2025-03-07 04:35:00|2694.3|2683.8|2694.3|2683.8|2694.3|2683.8|2694.3|2683.8|1
1741322400000|2025-03-07 04:40:00|2694|2683.5|2694.3|2683.8|2694.5|2684|2694|2683.5|3
1741322700000|2025-03-07 04:45:00|2694.5|2684|2694.8|2684.3|2695|2684.5|2694|2683.5|6
1741323000000|2025-03-07 04:50:00|2694.3|2683.8|2694.3|2683.8|2694.3|2683.8|2694.3|2683.8|1
1741323300000|2025-03-07 04:55:00|2694|2683.5|2694|2683.5|2694|2683.5|2693.8|2683.3|3
1741323600000|2025-03-07 05:00:00|2693.8|2683.3|2693.8|2683.3|2693.8|2683.3|2693.8|2683.3|1
1741323900000|2025-03-07 05:05:00|2694|2683.5|2694.8|2684.3|2695|2684.5|2694|2683.5|7
1741324200000|2025-03-07 05:10:00|2694.5|2684|2694.5|2684|2694.5|2684|2694.5|2684|1
1741324500000|2025-03-07 05:15:00|2695|2684.5|2695.3|2684.8|2695.5|2685|2695|2684.5|3
1741324800000|2025-03-07 05:20:00|2695.8|2685.3|2695.5|2685|2695.8|2685.3|2695.5|2685|2
1741325100000|2025-03-07 05:25:00|2696|2685.5|2697.5|2687|2697.5|2687|2696|2685.5|7
1741325400000|2025-03-07 05:30:00|2697.3|2686.8|2697.5|2687|2699.3|2688.8|2696|2685.5|26
1741325700000|2025-03-07 05:35:00|2697.8|2687.3|2696.5|2686|2698.8|2688.3|2696|2685.5|17
1741326000000|2025-03-07 05:40:00|2696|2685.5|2695.8|2685.3|2696.5|2686|2695.5|2685|8
1741326300000|2025-03-07 05:45:00|2696.3|2685.8|2696.5|2686|2697.3|2686.8|2695.8|2685.3|7
1741326600000|2025-03-07 05:50:00|2696|2685.5|2694.8|2684.3|2697.3|2686.8|2694.8|2684.3|13
1741326900000|2025-03-07 05:55:00|2695|2684.5|2696|2685.5|2696|2685.5|2695|2684.5|6
1741327200000|2025-03-07 06:00:00|2696.5|2686|2694.3|2683.8|2696.5|2686|2694.3|2683.8|9
1741327500000|2025-03-07 06:05:00|2694|2683.5|2693.3|2682.8|2694.5|2684|2693|2682.5|12
1741327800000|2025-03-07 06:10:00|2693.8|2683.3|2693|2682.5|2694.5|2684|2693|2682.5|14
1741328100000|2025-03-07 06:15:00|2692.5|2682|2692.3|2681.8|2692.8|2682.3|2692|2681.5|5
1741328400000|2025-03-07 06:20:00|2692.8|2682.3|2692.8|2682.3|2693.3|2682.8|2692.8|2682.3|7
1741328700000|2025-03-07 06:25:00|2692.5|2682|2691.8|2681.3|2692.5|2682|2691.8|2681.3|6
1741329000000|2025-03-07 06:30:00|2692.5|2682|2690.5|2680|2692.5|2682|2690.5|2680|10
1741329300000|2025-03-07 06:35:00|2690.8|2680.3|2689.8|2679.3|2690.8|2680.3|2689.8|2679.3|17
1741329600000|2025-03-07 06:40:00|2690.3|2679.8|2689.3|2678.8|2690.3|2679.8|2689.3|2678.8|11
1741329900000|2025-03-07 06:45:00|2689.8|2679.3|2688|2677.5|2689.8|2679.3|2686.8|2676.3|20
1741330200000|2025-03-07 06:50:00|2688.5|2678|2690.3|2679.8|2690.3|2679.8|2688|2677.5|12
1741330500000|2025-03-07 06:55:00|2689.8|2679.3|2688.5|2678|2690|2679.5|2688.3|2677.8|23
1741330800000|2025-03-07 07:00:00|2688.3|2677.8|2691.5|2681|2692|2681.5|2688.3|2677.8|28
1741331100000|2025-03-07 07:05:00|2691.3|2680.8|2695.3|2684.8|2696|2685.5|2690.5|2680|37
1741331400000|2025-03-07 07:10:00|2694.8|2684.3|2694.3|2683.8|2698.3|2687.8|2693.8|2683.3|17
1741331700000|2025-03-07 07:15:00|2693.8|2683.3|2694.5|2684|2694.8|2684.3|2692.8|2682.3|9
1741332000000|2025-03-07 07:20:00|2694.3|2683.8|2691|2680.5|2694.3|2683.8|2690|2679.5|26
1741332300000|2025-03-07 07:25:00|2691.3|2680.8|2692.5|2682|2692.8|2682.3|2691.3|2680.8|10
1741332600000|2025-03-07 07:30:00|2692.8|2682.3|2696.3|2685.8|2696.3|2685.8|2692.8|2682.3|14
1741332900000|2025-03-07 07:35:00|2695.8|2685.3|2700.8|2690.3|2701.3|2690.8|2695|2684.5|28
1741333200000|2025-03-07 07:40:00|2701|2690.5|2702.5|2692|2702.5|2692|2700|2689.5|18
1741333500000|2025-03-07 07:45:00|2702|2691.5|2702|2691.5|2702|2691.5|2701.3|2690.8|9
1741333800000|2025-03-07 07:50:00|2702.5|2692|2702.3|2691.8|2703.5|2693|2701.5|2691|15
1741334100000|2025-03-07 07:55:00|2702.8|2692.3|2700.3|2694.3|2702.8|2694.8|2699.8|2692.3|22
1741334400000|2025-03-07 08:00:00|2700|2694|2700.8|2694.8|2703.5|2697.5|2697.8|2691.8|78
1741334700000|2025-03-07 08:05:00|2700.5|2694.5|2702.3|2696.3|2704.3|2698.3|2700.5|2694.5|40
1741335000000|2025-03-07 08:10:00|2701.8|2695.8|2699.8|2693.8|2701.8|2695.8|2698.3|2692.3|47
1741335300000|2025-03-07 08:15:00|2699.5|2693.5|2692.8|2686.8|2700|2694|2692.5|2686.5|72
1741335600000|2025-03-07 08:20:00|2692.5|2686.5|2691.3|2685.3|2693.5|2687.5|2691.3|2685.3|38
1741335900000|2025-03-07 08:25:00|2691|2685|2690.5|2684.5|2692.8|2686.8|2688.3|2682.3|40
1741336200000|2025-03-07 08:30:00|2690.8|2684.8|2693|2687|2693|2687|2690.3|2684.3|35
1741336500000|2025-03-07 08:35:00|2692.8|2686.8|2692.3|2686.3|2692.8|2686.8|2689.8|2683.8|28
1741336800000|2025-03-07 08:40:00|2691.8|2685.8|2695|2689|2695|2689|2690.5|2684.5|46
1741337100000|2025-03-07 08:45:00|2694.8|2688.8|2691.8|2685.8|2695.5|2689.5|2691.8|2685.8|52
1741337400000|2025-03-07 08:50:00|2691.5|2685.5|2690.5|2684.5|2692.5|2686.5|2690|2684|33
1741337700000|2025-03-07 08:55:00|2690.8|2684.8|2689.8|2683.8|2691.5|2685.5|2688.8|2682.8|45
1741338000000|2025-03-07 09:00:00|2689.5|2683.5|2693.8|2687.8|2695|2689|2689|2683|75
1741338300000|2025-03-07 09:05:00|2693.5|2687.5|2696|2690|2696.8|2690.8|2692.3|2686.3|48
1741338600000|2025-03-07 09:10:00|2696.3|2690.3|2699|2693|2699|2693|2695.8|2689.8|25
1741338900000|2025-03-07 09:15:00|2698.8|2692.8|2696.8|2690.8|2699|2693|2696.5|2690.5|42
1741339200000|2025-03-07 09:20:00|2697|2691|2698.3|2692.3|2698.5|2692.5|2697|2691|31
1741339500000|2025-03-07 09:25:00|2698|2692|2699.8|2693.8|2699.8|2693.8|2697.8|2691.8|20
1741339800000|2025-03-07 09:30:00|2699.5|2693.5|2699|2693|2699.8|2693.8|2698.8|2692.8|13
1741340100000|2025-03-07 09:35:00|2698.8|2692.8|2699|2693|2699.8|2693.8|2698|2692|18
1741340400000|2025-03-07 09:40:00|2698.8|2692.8|2699.5|2693.5|2699.5|2693.5|2697.3|2691.3|23
1741340700000|2025-03-07 09:45:00|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2697.3|2691.3|21
1741341000000|2025-03-07 09:50:00|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2698.8|2692.8|7
1741341300000|2025-03-07 09:55:00|2700|2694|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|16
1741341600000|2025-03-07 10:00:00|2700.8|2694.8|2700.5|2694.5|2702.3|2696.3|2700.5|2694.5|28
1741341900000|2025-03-07 10:05:00|2700.8|2694.8|2698.8|2692.8|2700.8|2694.8|2698.8|2692.8|19
1741342200000|2025-03-07 10:10:00|2699|2693|2698.8|2692.8|2700.3|2694.3|2698.8|2692.8|20
1741342500000|2025-03-07 10:15:00|2699|2693|2697.5|2691.5|2699.3|2693.3|2697.3|2691.3|29
1741342800000|2025-03-07 10:20:00|2697.3|2691.3|2696.3|2690.3|2697.8|2691.8|2695|2689|47
1741343100000|2025-03-07 10:25:00|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2695.8|2689.8|22
1741343400000|2025-03-07 10:30:00|2698|2692|2697.3|2691.3|2698.3|2692.3|2696|2690|30
1741343700000|2025-03-07 10:35:00|2697.5|2691.5|2699.8|2693.8|2700.3|2694.3|2697.3|2691.3|40
1741344000000|2025-03-07 10:40:00|2700|2694|2701.8|2695.8|2701.8|2695.8|2700|2694|27
1741344300000|2025-03-07 10:45:00|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702|2696|5
1741344600000|2025-03-07 10:50:00|2702.5|2696.5|2702.8|2696.8|2703.5|2697.5|2702.3|2696.3|12
1741344900000|2025-03-07 10:55:00|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|8
1741345200000|2025-03-07 11:00:00|2703|2697|2702.3|2696.3|2703.3|2697.3|2701.3|2695.3|22
1741345500000|2025-03-07 11:05:00|2702.5|2696.5|2701.3|2695.3|2702.8|2696.8|2701|2695|14
1741345800000|2025-03-07 11:10:00|2701|2695|2701.3|2695.3|2702.3|2696.3|2700.8|2694.8|15
1741346100000|2025-03-07 11:15:00|2701|2695|2701.8|2695.8|2701.8|2695.8|2700.8|2694.8|8
1741346400000|2025-03-07 11:20:00|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|21
1741346700000|2025-03-07 11:25:00|2701.5|2695.5|2700.3|2694.3|2701.5|2695.5|2700.3|2694.3|9
1741347000000|2025-03-07 11:30:00|2700|2694|2700.3|2694.3|2700.5|2694.5|2699.3|2693.3|14
1741347300000|2025-03-07 11:35:00|2700|2694|2699.3|2693.3|2700.5|2694.5|2699.3|2693.3|13
1741347600000|2025-03-07 11:40:00|2699|2693|2699.5|2693.5|2700.3|2694.3|2699|2693|15
1741347900000|2025-03-07 11:45:00|2699.8|2693.8|2696.8|2690.8|2699.8|2693.8|2695.8|2689.8|41
1741348200000|2025-03-07 11:50:00|2697|2691|2698.8|2692.8|2698.8|2692.8|2696.3|2690.3|30
1741348500000|2025-03-07 11:55:00|2699|2693|2698.3|2692.3|2699.3|2693.3|2698.3|2692.3|17
1741348800000|2025-03-07 12:00:00|2698|2692|2698|2692|2698.3|2692.3|2696.8|2690.8|45
1741349100000|2025-03-07 12:05:00|2698.3|2692.3|2696.8|2690.8|2698.8|2692.8|2696.3|2690.3|24
1741349400000|2025-03-07 12:10:00|2697|2691|2698|2692|2698|2692|2696.8|2690.8|12
1741349700000|2025-03-07 12:15:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|23
1741350000000|2025-03-07 12:20:00|2697.5|2691.5|2696.8|2690.8|2697.8|2691.8|2696.3|2690.3|12
1741350300000|2025-03-07 12:25:00|2696.5|2690.5|2696|2690|2696.8|2690.8|2693.8|2687.8|62
1741350600000|2025-03-07 12:30:00|2695.8|2689.8|2695.8|2689.8|2696.3|2690.3|2695.3|2689.3|22
1741350900000|2025-03-07 12:35:00|2696|2690|2697|2691|2697.3|2691.3|2695.5|2689.5|28
1741351200000|2025-03-07 12:40:00|2697.3|2691.3|2694.8|2688.8|2697.3|2691.3|2694.3|2688.3|23
1741351500000|2025-03-07 12:45:00|2695|2689|2694|2688|2696|2690|2693.8|2687.8|25
1741351800000|2025-03-07 12:50:00|2693.8|2687.8|2689.8|2683.8|2694|2688|2689|2683|49
1741352100000|2025-03-07 12:55:00|2689.5|2683.5|2688.8|2682.8|2691.5|2685.5|2687.5|2681.5|111
1741352400000|2025-03-07 13:00:00|2689|2683|2690.8|2684.8|2692|2686|2688|2682|133
1741352700000|2025-03-07 13:05:00|2690.5|2684.5|2691|2685|2691|2685|2688.8|2682.8|61
1741353000000|2025-03-07 13:10:00|2691.3|2685.3|2690.5|2684.5|2691.8|2685.8|2689.3|2683.3|26
1741353300000|2025-03-07 13:15:00|2690.8|2684.8|2691.8|2685.8|2693.5|2687.5|2690|2684|45
1741353600000|2025-03-07 13:20:00|2691.5|2685.5|2687.5|2681.5|2691.5|2685.5|2687.5|2681.5|76
1741353900000|2025-03-07 13:25:00|2687.8|2681.8|2684.5|2678.5|2688.5|2682.5|2683.8|2677.8|61
1741354200000|2025-03-07 13:30:00|2684.8|2678.8|2687.5|2681.5|2689.8|2683.8|2684.5|2678.5|129
1741354500000|2025-03-07 13:35:00|2687.8|2681.8|2690|2684|2691.3|2685.3|2687|2681|107
1741354800000|2025-03-07 13:40:00|2690.8|2684.8|2690.3|2684.3|2691.3|2685.3|2688.8|2682.8|52
1741355100000|2025-03-07 13:45:00|2690|2684|2689.3|2683.3|2691.5|2685.5|2688.8|2682.8|115
1741355400000|2025-03-07 13:50:00|2689.5|2683.5|2689.3|2683.3|2691.3|2685.3|2688.8|2682.8|97
1741355700000|2025-03-07 13:55:00|2689|2683|2684.8|2678.8|2689.5|2683.5|2684.3|2678.3|64
1741356000000|2025-03-07 14:00:00|2684.3|2678.3|2684.8|2678.8|2685|2679|2679.3|2673.3|139
1741356300000|2025-03-07 14:05:00|2684.5|2678.5|2685.3|2679.3|2687.3|2681.3|2683.3|2677.3|82
1741356600000|2025-03-07 14:10:00|2684.8|2678.8|2684.8|2678.8|2685.5|2679.5|2682.3|2676.3|72
1741356900000|2025-03-07 14:15:00|2685|2679|2688|2682|2688|2682|2684.8|2678.8|85
1741357200000|2025-03-07 14:20:00|2688.8|2682.8|2693.8|2687.8|2694.8|2688.8|2688|2682|100
1741357500000|2025-03-07 14:25:00|2693.5|2687.5|2695.5|2689.5|2695.5|2689.5|2691.8|2685.8|71
1741357800000|2025-03-07 14:30:00|2695.3|2689.3|2697.8|2691.8|2699.3|2693.3|2694.5|2688.5|101
1741358100000|2025-03-07 14:35:00|2697.5|2691.5|2699.5|2693.5|2699.8|2693.8|2697.3|2691.3|58
1741358400000|2025-03-07 14:40:00|2699.8|2693.8|2701.3|2695.3|2701.3|2695.3|2698.8|2692.8|32
1741358700000|2025-03-07 14:45:00|2701|2695|2704.8|2698.8|2707|2701|2699.8|2693.8|134
1741359000000|2025-03-07 14:50:00|2705|2699|2706.8|2700.8|2706.8|2700.8|2704.3|2698.3|112
1741359300000|2025-03-07 14:55:00|2707|2701|2707.3|2701.3|2707.5|2701.5|2706|2700|48
1741359600000|2025-03-07 15:00:00|2706.8|2700.8|2707.8|2701.8|2707.8|2701.8|2705.3|2699.3|69
1741359900000|2025-03-07 15:05:00|2707.5|2701.5|2707.8|2701.8|2708|2702|2706.8|2700.8|39
1741360200000|2025-03-07 15:10:00|2708|2702|2708.3|2702.3|2708.8|2702.8|2706.8|2700.8|51
1741360500000|2025-03-07 15:15:00|2708|2702|2708.3|2702.3|2708.8|2702.8|2707.8|2701.8|32
1741360800000|2025-03-07 15:20:00|2708.5|2702.5|2710|2704|2710.3|2704.3|2707.3|2701.3|33
1741361100000|2025-03-07 15:25:00|2710.5|2704.5|2711.5|2705.5|2712.5|2706.5|2710|2704|114
1741361400000|2025-03-07 15:30:00|2711.8|2705.8|2709.8|2703.8|2713.8|2707.8|2709.3|2703.3|59
1741361700000|2025-03-07 15:35:00|2710|2704|2709.3|2703.3|2710.3|2704.3|2708.8|2702.8|38
1741362000000|2025-03-07 15:40:00|2709|2703|2706.8|2700.8|2709|2703|2704.5|2698.5|69
1741362300000|2025-03-07 15:45:00|2706.3|2700.3|2698.5|2692.5|2708.5|2702.5|2698.5|2692.5|114
1741362600000|2025-03-07 15:50:00|2698.8|2692.8|2699.8|2693.8|2700.5|2694.5|2688.8|2682.8|150
1741362900000|2025-03-07 15:55:00|2699.5|2693.5|2703|2697|2703|2697|2698.8|2692.8|60
1741363200000|2025-03-07 16:00:00|2703.3|2697.3|2707.8|2701.8|2708.8|2702.8|2702.3|2696.3|113
1741363500000|2025-03-07 16:05:00|2708|2702|2707.8|2701.8|2708|2702|2706.8|2700.8|75
1741363800000|2025-03-07 16:10:00|2707.5|2701.5|2711.3|2705.3|2711.8|2705.8|2707|2701|41
1741364100000|2025-03-07 16:15:00|2711.5|2705.5|2711.8|2705.8|2713|2707|2711|2705|66
1741364400000|2025-03-07 16:20:00|2711.5|2705.5|2709.8|2703.8|2712.8|2706.8|2709.8|2703.8|41
1741364700000|2025-03-07 16:25:00|2710|2704|2706.5|2700.5|2711.8|2705.8|2705.8|2699.8|90
1741365000000|2025-03-07 16:30:00|2706.3|2700.3|2704.3|2698.3|2706.5|2700.5|2703.3|2697.3|78
1741365300000|2025-03-07 16:35:00|2704.5|2698.5|2705.3|2699.3|2706|2700|2704.5|2698.5|38
1741365600000|2025-03-07 16:40:00|2705|2699|2703.3|2697.3|2705.3|2699.3|2701.8|2695.8|32
1741365900000|2025-03-07 16:45:00|2703.5|2697.5|2705.8|2699.8|2705.8|2699.8|2701.5|2695.5|64
1741366200000|2025-03-07 16:50:00|2706|2700|2700.3|2694.3|2706.3|2700.3|2700|2694|61
1741366500000|2025-03-07 16:55:00|2700|2694|2703.3|2697.3|2703.5|2697.5|2699.3|2693.3|41
1741366800000|2025-03-07 17:00:00|2703|2697|2701.3|2695.3|2704.5|2698.5|2701.3|2695.3|40
1741367100000|2025-03-07 17:05:00|2701.5|2695.5|2700.8|2694.8|2701.8|2695.8|2699.8|2693.8|34
1741367400000|2025-03-07 17:10:00|2700.5|2694.5|2691.5|2685.5|2700.8|2694.8|2689.3|2683.3|60
1741367700000|2025-03-07 17:15:00|2691|2685|2688|2682|2695|2689|2686|2680|56
1741368000000|2025-03-07 17:20:00|2688.3|2682.3|2689.8|2683.8|2689.8|2683.8|2687|2681|31
1741368300000|2025-03-07 17:25:00|2689.5|2683.5|2691.5|2685.5|2692.3|2686.3|2689.5|2683.5|26
1741368600000|2025-03-07 17:30:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2690.3|2684.3|11
1741368900000|2025-03-07 17:35:00|2691.5|2685.5|2692.3|2686.3|2693|2687|2691.5|2685.5|13
1741369200000|2025-03-07 17:40:00|2692|2686|2691.3|2685.3|2693.3|2687.3|2691.3|2685.3|19
1741369500000|2025-03-07 17:45:00|2691.5|2685.5|2692|2686|2693|2687|2691.3|2685.3|24
1741369800000|2025-03-07 17:50:00|2691.8|2685.8|2693.5|2687.5|2694.3|2688.3|2691.5|2685.5|18
1741370100000|2025-03-07 17:55:00|2693.8|2687.8|2694.9|2688.9|2695.4|2689.4|2693.8|2687.8|28
1741370400000|2025-03-07 18:00:00|2694.6|2688.6|2694.4|2688.4|2695.6|2689.6|2694.4|2688.4|14
1741370700000|2025-03-07 18:05:00|2694.6|2688.6|2694.4|2688.4|2694.9|2688.9|2694.1|2688.1|22
1741371000000|2025-03-07 18:10:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.1|2688.1|24
1741371300000|2025-03-07 18:15:00|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|6
1741371600000|2025-03-07 18:20:00|2695.4|2689.4|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|14
1741371900000|2025-03-07 18:25:00|2694.6|2688.6|2694.9|2688.9|2695.1|2689.1|2694.4|2688.4|8
1741372200000|2025-03-07 18:30:00|2695.1|2689.1|2695.6|2689.6|2695.9|2689.9|2695.1|2689.1|6
1741372500000|2025-03-07 18:35:00|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1741372800000|2025-03-07 18:40:00|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1741373100000|2025-03-07 18:45:00|2695.4|2689.4|2695.6|2689.6|2695.9|2689.9|2695.4|2689.4|4
1741373400000|2025-03-07 18:50:00|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.4|2689.4|4
1741373700000|2025-03-07 18:55:00|2700|2685|2697.5|2682.5|2700|2685|2696.3|2681.3|11
1741568400000|2025-03-10 01:00:00|2700.8|2690.3|2707.8|2697.3|2707.8|2697.3|2700.8|2690.3|28
1741568700000|2025-03-10 01:05:00|2708.3|2697.8|2711.5|2701|2712.3|2701.8|2707.5|2697|32
1741569000000|2025-03-10 01:10:00|2711|2700.5|2711.3|2700.8|2712.5|2702|2710.5|2700|16
1741569300000|2025-03-10 01:15:00|2711.5|2701|2710.8|2700.3|2711.5|2701|2710|2699.5|13
1741569600000|2025-03-10 01:20:00|2711.3|2700.8|2712|2701.5|2712.3|2701.8|2710.8|2700.3|21
1741569900000|2025-03-10 01:25:00|2711.5|2701|2710|2699.5|2711.5|2701|2710|2699.5|8
1741570200000|2025-03-10 01:30:00|2709.8|2699.3|2710.3|2699.8|2710.3|2699.8|2707.5|2697|24
1741570500000|2025-03-10 01:35:00|2710.8|2700.3|2707|2696.5|2711.3|2700.8|2706|2695.5|24
1741570800000|2025-03-10 01:40:00|2707.3|2696.8|2707.8|2697.3|2708.8|2698.3|2707.3|2696.8|15
1741571100000|2025-03-10 01:45:00|2707.5|2697|2703.5|2693|2707.5|2697|2703.5|2693|17
1741571400000|2025-03-10 01:50:00|2704|2693.5|2705.8|2695.3|2707|2696.5|2704|2693.5|17
1741571700000|2025-03-10 01:55:00|2706|2695.5|2706.3|2695.8|2706.8|2696.3|2705.5|2695|13
1741572000000|2025-03-10 02:00:00|2706.8|2696.3|2702.5|2692|2707.3|2696.8|2702|2691.5|27
1741572300000|2025-03-10 02:05:00|2702.3|2691.8|2701|2690.5|2702.8|2692.3|2701|2690.5|20
1741572600000|2025-03-10 02:10:00|2700.5|2690|2696.3|2685.8|2700.5|2690|2695.5|2685|22
1741572900000|2025-03-10 02:15:00|2696.8|2686.3|2698.3|2687.8|2698.3|2687.8|2696.3|2685.8|14
1741573200000|2025-03-10 02:20:00|2698.8|2688.3|2698.8|2688.3|2699.3|2688.8|2698.3|2687.8|8
1741573500000|2025-03-10 02:25:00|2698.3|2687.8|2699|2688.5|2700.8|2690.3|2698|2687.5|23
1741573800000|2025-03-10 02:30:00|2699.5|2689|2702.5|2692|2704.8|2694.3|2699.5|2689|61
1741574100000|2025-03-10 02:35:00|2702.8|2692.3|2700.8|2690.3|2703|2692.5|2700.3|2689.8|30
1741574400000|2025-03-10 02:40:00|2701|2690.5|2700.8|2690.3|2701.3|2690.8|2700|2689.5|11
1741574700000|2025-03-10 02:45:00|2700.5|2690|2699.8|2689.3|2700.8|2690.3|2699.5|2689|11
1741575000000|2025-03-10 02:50:00|2699.5|2689|2701.3|2690.8|2701.3|2690.8|2699.3|2688.8|13
1741575300000|2025-03-10 02:55:00|2701|2690.5|2697.5|2687|2701|2690.5|2697|2686.5|19
1741575600000|2025-03-10 03:00:00|2697.8|2687.3|2694.8|2684.3|2697.8|2687.3|2694.8|2684.3|17
1741575900000|2025-03-10 03:05:00|2694.5|2684|2696.5|2686|2696.5|2686|2694.5|2684|24
1741576200000|2025-03-10 03:10:00|2696|2685.5|2696|2685.5|2696.5|2686|2696|2685.5|9
1741576500000|2025-03-10 03:15:00|2696.3|2685.8|2697.8|2687.3|2699|2688.5|2696.3|2685.8|13
1741576800000|2025-03-10 03:20:00|2697.5|2687|2698.8|2688.3|2698.8|2688.3|2696.5|2686|17
1741577100000|2025-03-10 03:25:00|2699.5|2689|2699.3|2688.8|2701.3|2690.8|2698.8|2688.3|13
1741577400000|2025-03-10 03:30:00|2699.5|2689|2695.5|2685|2699.5|2689|2695.5|2685|10
1741577700000|2025-03-10 03:35:00|2695|2684.5|2698.3|2687.8|2698.5|2688|2695|2684.5|11
1741578000000|2025-03-10 03:40:00|2698.8|2688.3|2701|2690.5|2701|2690.5|2698.8|2688.3|7
1741578300000|2025-03-10 03:45:00|2701.3|2690.8|2700.8|2690.3|2701.3|2690.8|2700.3|2689.8|7
1741578600000|2025-03-10 03:50:00|2701|2690.5|2700.8|2690.3|2701|2690.5|2700.8|2690.3|2
1741579200000|2025-03-10 04:00:00|2701.3|2690.8|2700.8|2690.3|2701.3|2690.8|2700.3|2689.8|5
1741579500000|2025-03-10 04:05:00|2701|2690.5|2701|2690.5|2701|2690.5|2700.8|2690.3|3
1741579800000|2025-03-10 04:10:00|2701.3|2690.8|2701.3|2690.8|2701.3|2690.8|2701.3|2690.8|1
1741580100000|2025-03-10 04:15:00|2701.5|2691|2701.8|2691.3|2702.3|2691.8|2701.5|2691|4
1741580400000|2025-03-10 04:20:00|2702.3|2691.8|2702|2691.5|2702.5|2692|2701.8|2691.3|5
1741580700000|2025-03-10 04:25:00|2702.3|2691.8|2702.3|2691.8|2702.3|2691.8|2702.3|2691.8|1
1741581000000|2025-03-10 04:30:00|2701.8|2691.3|2702|2691.5|2702.3|2691.8|2701.8|2691.3|3
1741581300000|2025-03-10 04:35:00|2701.5|2691|2701|2690.5|2701.8|2691.3|2701|2690.5|5
1741581600000|2025-03-10 04:40:00|2701.5|2691|2701.3|2690.8|2702|2691.5|2701.3|2690.8|6
1741581900000|2025-03-10 04:45:00|2701.8|2691.3|2701.5|2691|2701.8|2691.3|2701.3|2690.8|4
1741582200000|2025-03-10 04:50:00|2701.8|2691.3|2701|2690.5|2701.8|2691.3|2701|2690.5|4
1741582500000|2025-03-10 04:55:00|2700.8|2690.3|2701.8|2691.3|2701.8|2691.3|2700.8|2690.3|4
1741582800000|2025-03-10 05:00:00|2702.3|2691.8|2700.8|2690.3|2702.3|2691.8|2700.8|2690.3|9
1741583100000|2025-03-10 05:05:00|2700.3|2689.8|2700.8|2690.3|2700.8|2690.3|2699.5|2689|10
1741583400000|2025-03-10 05:10:00|2701.3|2690.8|2700.8|2690.3|2701.8|2691.3|2700.3|2689.8|11
1741583700000|2025-03-10 05:15:00|2701|2690.5|2700|2689.5|2701.5|2691|2699.8|2689.3|9
1741584000000|2025-03-10 05:20:00|2699.8|2689.3|2699|2688.5|2700|2689.5|2699|2688.5|5
1741584300000|2025-03-10 05:25:00|2699.3|2688.8|2700.8|2690.3|2700.8|2690.3|2699|2688.5|6
1741584600000|2025-03-10 05:30:00|2700.3|2689.8|2698.8|2688.3|2700.3|2689.8|2697.8|2687.3|25
1741584900000|2025-03-10 05:35:00|2699.3|2688.8|2701|2690.5|2701|2690.5|2699|2688.5|13
1741585200000|2025-03-10 05:40:00|2701.3|2690.8|2702|2691.5|2702|2691.5|2701|2690.5|9
1741585500000|2025-03-10 05:45:00|2702.3|2691.8|2700|2689.5|2703.8|2693.3|2700|2689.5|16
1741585800000|2025-03-10 05:50:00|2699.8|2689.3|2699|2688.5|2699.8|2689.3|2699|2688.5|9
1741586100000|2025-03-10 05:55:00|2698.8|2688.3|2700.3|2689.8|2700.8|2690.3|2698.8|2688.3|6
1741586400000|2025-03-10 06:00:00|2699.8|2689.3|2703|2692.5|2703|2692.5|2699.8|2689.3|15
1741586700000|2025-03-10 06:05:00|2703.5|2693|2702.5|2692|2704|2693.5|2702.5|2692|11
1741587000000|2025-03-10 06:10:00|2703|2692.5|2703.8|2693.3|2704|2693.5|2703|2692.5|10
1741587300000|2025-03-10 06:15:00|2704|2693.5|2703.5|2693|2704.5|2694|2702.8|2692.3|12
1741587600000|2025-03-10 06:20:00|2702.8|2692.3|2699.8|2689.3|2702.8|2692.3|2699.8|2689.3|17
1741587900000|2025-03-10 06:25:00|2700|2689.5|2701.3|2690.8|2701.8|2691.3|2700|2689.5|9
1741588200000|2025-03-10 06:30:00|2701.5|2691|2701.5|2691|2701.5|2691|2701|2690.5|7
1741588500000|2025-03-10 06:35:00|2702|2691.5|2701.5|2691|2702.5|2692|2701.5|2691|8
1741588800000|2025-03-10 06:40:00|2701.8|2691.3|2701.8|2691.3|2701.8|2691.3|2700.8|2690.3|8
1741589100000|2025-03-10 06:45:00|2701.3|2690.8|2699|2688.5|2701.8|2691.3|2699|2688.5|12
1741589400000|2025-03-10 06:50:00|2699.3|2688.8|2699.5|2689|2699.8|2689.3|2698.5|2688|13
1741589700000|2025-03-10 06:55:00|2699|2688.5|2697.5|2687|2699.3|2688.8|2697.5|2687|8
1741590000000|2025-03-10 07:00:00|2697.3|2686.8|2699|2688.5|2699|2688.5|2696.8|2686.3|17
1741590300000|2025-03-10 07:05:00|2698.5|2688|2697.5|2687|2699.3|2688.8|2697.3|2686.8|16
1741590600000|2025-03-10 07:10:00|2698|2687.5|2697|2686.5|2698.5|2688|2697|2686.5|6
1741590900000|2025-03-10 07:15:00|2697.3|2686.8|2697.3|2686.8|2699|2688.5|2697|2686.5|12
1741591200000|2025-03-10 07:20:00|2697|2686.5|2695.8|2685.3|2697|2686.5|2695.5|2685|7
1741591500000|2025-03-10 07:25:00|2696|2685.5|2696.3|2685.8|2696.8|2686.3|2696|2685.5|9
1741591800000|2025-03-10 07:30:00|2696.5|2686|2697.3|2686.8|2697.3|2686.8|2696.5|2686|7
1741592100000|2025-03-10 07:35:00|2697.5|2687|2698|2687.5|2700.8|2690.3|2697|2686.5|23
1741592400000|2025-03-10 07:40:00|2697.8|2687.3|2693.8|2683.3|2697.8|2687.3|2693.5|2683|21
1741592700000|2025-03-10 07:45:00|2694.3|2683.8|2695|2684.5|2697|2686.5|2694.3|2683.8|18
1741593000000|2025-03-10 07:50:00|2695.5|2685|2696.3|2685.8|2696.3|2685.8|2694.5|2684|13
1741593300000|2025-03-10 07:55:00|2695.8|2685.3|2694.5|2688.5|2695.8|2688.8|2691|2684.8|64
1741593600000|2025-03-10 08:00:00|2694|2688|2695.8|2689.8|2697.5|2691.5|2694|2688|91
1741593900000|2025-03-10 08:05:00|2696.3|2690.3|2693.3|2687.3|2697|2691|2692.8|2686.8|55
1741594200000|2025-03-10 08:10:00|2693|2687|2687.3|2681.3|2693|2687|2687|2681|50
1741594500000|2025-03-10 08:15:00|2687.8|2681.8|2690.3|2684.3|2691.5|2685.5|2687.8|2681.8|68
1741594800000|2025-03-10 08:20:00|2690.5|2684.5|2688.5|2682.5|2690.8|2684.8|2688|2682|64
1741595100000|2025-03-10 08:25:00|2688.8|2682.8|2689.5|2683.5|2689.8|2683.8|2687.5|2681.5|31
1741595400000|2025-03-10 08:30:00|2689.3|2683.3|2692.3|2686.3|2692.3|2686.3|2689|2683|50
1741595700000|2025-03-10 08:35:00|2692|2686|2691.8|2685.8|2692.3|2686.3|2691.3|2685.3|25
1741596000000|2025-03-10 08:40:00|2692.3|2686.3|2692.3|2686.3|2692.5|2686.5|2690.3|2684.3|37
1741596300000|2025-03-10 08:45:00|2692|2686|2692.5|2686.5|2693.3|2687.3|2691.5|2685.5|31
1741596600000|2025-03-10 08:50:00|2692.8|2686.8|2691.3|2685.3|2693.5|2687.5|2690.3|2684.3|38
1741596900000|2025-03-10 08:55:00|2691|2685|2692.8|2686.8|2692.8|2686.8|2690.8|2684.8|22
1741597200000|2025-03-10 09:00:00|2692.5|2686.5|2693.8|2687.8|2693.8|2687.8|2690.8|2684.8|31
1741597500000|2025-03-10 09:05:00|2694|2688|2691.8|2685.8|2694|2688|2691.8|2685.8|29
1741597800000|2025-03-10 09:10:00|2692|2686|2697.3|2691.3|2697.5|2691.5|2692|2686|43
1741598100000|2025-03-10 09:15:00|2697|2691|2696.3|2690.3|2697.8|2691.8|2696.3|2690.3|27
1741598400000|2025-03-10 09:20:00|2696|2690|2696.8|2690.8|2697.3|2691.3|2695.5|2689.5|33
1741598700000|2025-03-10 09:25:00|2697|2691|2697.3|2691.3|2697.8|2691.8|2696.8|2690.8|31
1741599000000|2025-03-10 09:30:00|2697|2691|2696.3|2690.3|2697.3|2691.3|2696|2690|30
1741599300000|2025-03-10 09:35:00|2696.5|2690.5|2696.8|2690.8|2697.8|2691.8|2696.5|2690.5|10
1741599600000|2025-03-10 09:40:00|2696.3|2690.3|2697.8|2691.8|2697.8|2691.8|2696.3|2690.3|14
1741599900000|2025-03-10 09:45:00|2698|2692|2700|2694|2701|2695|2697.5|2691.5|33
1741600200000|2025-03-10 09:50:00|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.3|2693.3|13
1741600500000|2025-03-10 09:55:00|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700|2694|10
1741600800000|2025-03-10 10:00:00|2701|2695|2705|2699|2705|2699|2701|2695|19
1741601100000|2025-03-10 10:05:00|2704.8|2698.8|2704.8|2698.8|2705.5|2699.5|2704.3|2698.3|21
1741601400000|2025-03-10 10:10:00|2704.3|2698.3|2704.8|2698.8|2705.5|2699.5|2704.3|2698.3|15
1741601700000|2025-03-10 10:15:00|2705|2699|2703.8|2697.8|2705.3|2699.3|2702.8|2696.8|31
1741602000000|2025-03-10 10:20:00|2704|2698|2704.5|2698.5|2704.8|2698.8|2702.8|2696.8|37
1741602300000|2025-03-10 10:25:00|2704.3|2698.3|2701.8|2695.8|2704.5|2698.5|2701.8|2695.8|31
1741602600000|2025-03-10 10:30:00|2702|2696|2703.8|2697.8|2703.8|2697.8|2702|2696|34
1741602900000|2025-03-10 10:35:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|4
1741603200000|2025-03-10 10:40:00|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2701.8|2695.8|14
1741603500000|2025-03-10 10:45:00|2703|2697|2702|2696|2703|2697|2701.8|2695.8|14
1741603800000|2025-03-10 10:50:00|2702.3|2696.3|2703.8|2697.8|2704.3|2698.3|2701.8|2695.8|20
1741604100000|2025-03-10 10:55:00|2703.5|2697.5|2703.5|2697.5|2703.8|2697.8|2703.3|2697.3|13
1741604400000|2025-03-10 11:00:00|2703.8|2697.8|2700.8|2694.8|2704|2698|2700.8|2694.8|60
1741604700000|2025-03-10 11:05:00|2700.5|2694.5|2699|2693|2701.3|2695.3|2698.5|2692.5|110
1741605000000|2025-03-10 11:10:00|2699.3|2693.3|2701|2695|2701.3|2695.3|2699|2693|27
1741605300000|2025-03-10 11:15:00|2700.8|2694.8|2699.8|2693.8|2701|2695|2699.8|2693.8|14
1741605600000|2025-03-10 11:20:00|2698.8|2692.8|2700.8|2694.8|2700.8|2694.8|2698.8|2692.8|15
1741605900000|2025-03-10 11:25:00|2701|2695|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|6
1741606200000|2025-03-10 11:30:00|2700|2694|2700.3|2694.3|2700.3|2694.3|2699.3|2693.3|14
1741606500000|2025-03-10 11:35:00|2700.5|2694.5|2701.3|2695.3|2701.8|2695.8|2700|2694|23
1741606800000|2025-03-10 11:40:00|2701|2695|2701.3|2695.3|2701.8|2695.8|2700.8|2694.8|12
1741607100000|2025-03-10 11:45:00|2701.5|2695.5|2702.8|2696.8|2702.8|2696.8|2701.5|2695.5|6
1741607400000|2025-03-10 11:50:00|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2700.3|2694.3|14
1741607700000|2025-03-10 11:55:00|2702|2696|2701.5|2695.5|2702|2696|2700.8|2694.8|20
1741608000000|2025-03-10 12:00:00|2701.3|2695.3|2702.8|2696.8|2703.5|2697.5|2701|2695|27
1741608300000|2025-03-10 12:05:00|2703|2697|2702.8|2696.8|2703.3|2697.3|2702|2696|10
1741608600000|2025-03-10 12:10:00|2703|2697|2703.3|2697.3|2704|2698|2702.8|2696.8|17
1741608900000|2025-03-10 12:15:00|2703|2697|2701.5|2695.5|2703.3|2697.3|2701.3|2695.3|17
1741609200000|2025-03-10 12:20:00|2701.3|2695.3|2702.8|2696.8|2702.8|2696.8|2701.3|2695.3|21
1741609500000|2025-03-10 12:25:00|2702.5|2696.5|2703.8|2697.8|2703.8|2697.8|2702.3|2696.3|15
1741609800000|2025-03-10 12:30:00|2704|2698|2703.8|2697.8|2705|2699|2703|2697|22
1741610100000|2025-03-10 12:35:00|2703.5|2697.5|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|13
1741610400000|2025-03-10 12:40:00|2702.5|2696.5|2705|2699|2705.5|2699.5|2702|2696|28
1741610700000|2025-03-10 12:45:00|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704.3|2698.3|14
1741611000000|2025-03-10 12:50:00|2704.5|2698.5|2704.3|2698.3|2704.8|2698.8|2704|2698|11
1741611300000|2025-03-10 12:55:00|2704.5|2698.5|2702.3|2696.3|2704.8|2698.8|2701.8|2695.8|47
1741611600000|2025-03-10 13:00:00|2702|2696|2699|2693|2703.8|2697.8|2699|2693|130
1741611900000|2025-03-10 13:05:00|2698.8|2692.8|2701.5|2695.5|2701.8|2695.8|2698.3|2692.3|77
1741612200000|2025-03-10 13:10:00|2701.8|2695.8|2702.8|2696.8|2704|2698|2701.8|2695.8|79
1741612500000|2025-03-10 13:15:00|2703|2697|2702.3|2696.3|2704.3|2698.3|2701.5|2695.5|38
1741612800000|2025-03-10 13:20:00|2702.5|2696.5|2700.8|2694.8|2702.8|2696.8|2700.8|2694.8|18
1741613100000|2025-03-10 13:25:00|2701|2695|2703.5|2697.5|2703.8|2697.8|2700.8|2694.8|32
1741613400000|2025-03-10 13:30:00|2703.8|2697.8|2702.8|2696.8|2704.8|2698.8|2702.5|2696.5|43
1741613700000|2025-03-10 13:35:00|2703|2697|2702.8|2696.8|2704.3|2698.3|2702|2696|79
1741614000000|2025-03-10 13:40:00|2702.5|2696.5|2704.5|2698.5|2704.8|2698.8|2702|2696|72
1741614300000|2025-03-10 13:45:00|2704.3|2698.3|2701|2695|2704.3|2698.3|2700.3|2694.3|60
1741614600000|2025-03-10 13:50:00|2701.3|2695.3|2699.3|2693.3|2701.5|2695.5|2698.5|2692.5|65
1741614900000|2025-03-10 13:55:00|2699.5|2693.5|2698.3|2692.3|2700.8|2694.8|2698.3|2692.3|26
1741615200000|2025-03-10 14:00:00|2697.8|2691.8|2696.8|2690.8|2698.8|2692.8|2695.8|2689.8|63
1741615500000|2025-03-10 14:05:00|2697|2691|2697.3|2691.3|2699.3|2693.3|2696.3|2690.3|74
1741615800000|2025-03-10 14:10:00|2697|2691|2698.8|2692.8|2699.8|2693.8|2696.3|2690.3|62
1741616100000|2025-03-10 14:15:00|2699|2693|2698|2692|2700.3|2694.3|2697.8|2691.8|37
1741616400000|2025-03-10 14:20:00|2697.8|2691.8|2697.8|2691.8|2698.5|2692.5|2696.3|2690.3|31
1741616700000|2025-03-10 14:25:00|2698|2692|2699.3|2693.3|2699.3|2693.3|2698|2692|32
1741617000000|2025-03-10 14:30:00|2699|2693|2697.8|2691.8|2699|2693|2696.8|2690.8|53
1741617300000|2025-03-10 14:35:00|2698|2692|2696.8|2690.8|2698.3|2692.3|2696|2690|38
1741617600000|2025-03-10 14:40:00|2697|2691|2696.8|2690.8|2698.3|2692.3|2696.8|2690.8|18
1741617900000|2025-03-10 14:45:00|2696.5|2690.5|2691.8|2685.8|2696.5|2690.5|2690.8|2684.8|76
1741618200000|2025-03-10 14:50:00|2692|2686|2694.8|2688.8|2695.5|2689.5|2689.5|2683.5|88
1741618500000|2025-03-10 14:55:00|2694.5|2688.5|2697.5|2691.5|2697.8|2691.8|2694|2688|43
1741618800000|2025-03-10 15:00:00|2697.8|2691.8|2693.5|2687.5|2698|2692|2693.5|2687.5|77
1741619100000|2025-03-10 15:05:00|2693.8|2687.8|2693.3|2687.3|2693.8|2687.8|2692.3|2686.3|43
1741619400000|2025-03-10 15:10:00|2692.8|2686.8|2695.3|2689.3|2695.5|2689.5|2692.3|2686.3|20
1741619700000|2025-03-10 15:15:00|2694.8|2688.8|2694.8|2688.8|2695.8|2689.8|2694.3|2688.3|37
1741620000000|2025-03-10 15:20:00|2695|2689|2696|2690|2697.3|2691.3|2694.3|2688.3|43
1741620300000|2025-03-10 15:25:00|2695.8|2689.8|2697.8|2691.8|2697.8|2691.8|2695.8|2689.8|36
1741620600000|2025-03-10 15:30:00|2697.3|2691.3|2695.8|2689.8|2698.3|2692.3|2695.5|2689.5|33
1741620900000|2025-03-10 15:35:00|2696.8|2690.8|2695|2689|2696.8|2690.8|2694.5|2688.5|62
1741621200000|2025-03-10 15:40:00|2695.3|2689.3|2694.3|2688.3|2695.3|2689.3|2694.3|2688.3|33
1741621500000|2025-03-10 15:45:00|2694|2688|2693.8|2687.8|2694.8|2688.8|2691.3|2685.3|45
1741621800000|2025-03-10 15:50:00|2693.5|2687.5|2694.5|2688.5|2694.8|2688.8|2692.3|2686.3|27
1741622100000|2025-03-10 15:55:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2692.8|2686.8|25
1741622400000|2025-03-10 16:00:00|2694.5|2688.5|2696.8|2690.8|2697.8|2691.8|2694.5|2688.5|28
1741622700000|2025-03-10 16:05:00|2697|2691|2696.5|2690.5|2697.8|2691.8|2694.8|2688.8|35
1741623000000|2025-03-10 16:10:00|2696.3|2690.3|2696|2690|2696.8|2690.8|2694.5|2688.5|27
1741623300000|2025-03-10 16:15:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2695.3|2689.3|25
1741623600000|2025-03-10 16:20:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|4
1741623900000|2025-03-10 16:25:00|2696.5|2690.5|2696.8|2690.8|2698.8|2692.8|2695|2689|64
1741624200000|2025-03-10 16:30:00|2696.5|2690.5|2696.5|2690.5|2697|2691|2696.5|2690.5|4
1741624500000|2025-03-10 16:35:00|2696.8|2690.8|2696.5|2690.5|2697.3|2691.3|2696.5|2690.5|9
1741624800000|2025-03-10 16:40:00|2696.8|2690.8|2696.5|2690.5|2698|2692|2696.5|2690.5|25
1741625100000|2025-03-10 16:45:00|2696.3|2690.3|2696|2690|2696.8|2690.8|2694.8|2688.8|21
1741625400000|2025-03-10 16:50:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|3
1741625700000|2025-03-10 16:55:00|2696|2690|2695.6|2689.6|2696.4|2690.4|2695.1|2689.1|17
1741626000000|2025-03-10 17:00:00|2695.4|2689.4|2695.4|2689.4|2696.1|2690.1|2695.1|2689.1|14
1741626300000|2025-03-10 17:05:00|2694.9|2688.9|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|13
1741626600000|2025-03-10 17:10:00|2694.1|2688.1|2693.1|2687.1|2694.1|2688.1|2690.1|2684.1|21
1741626900000|2025-03-10 17:15:00|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1741627200000|2025-03-10 17:20:00|2693.4|2687.4|2694.6|2688.6|2694.6|2688.6|2693.4|2687.4|6
1741627500000|2025-03-10 17:25:00|2693.9|2687.9|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|9
1741627800000|2025-03-10 17:30:00|2693.6|2687.6|2694.6|2688.6|2694.6|2688.6|2693.1|2687.1|6
1741628100000|2025-03-10 17:35:00|2695.1|2689.1|2693.9|2687.9|2695.1|2689.1|2693.6|2687.6|8
1741628400000|2025-03-10 17:40:00|2693.6|2687.6|2689.6|2683.6|2693.6|2687.6|2689.4|2683.4|21
1741628700000|2025-03-10 17:45:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1741629000000|2025-03-10 17:50:00|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1741629300000|2025-03-10 17:55:00|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|4
1741629600000|2025-03-10 18:00:00|2690.6|2684.6|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|6
1741629900000|2025-03-10 18:05:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1741630200000|2025-03-10 18:10:00|2690.4|2684.4|2692.1|2686.1|2692.9|2686.9|2690.4|2684.4|20
1741630500000|2025-03-10 18:15:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1741630800000|2025-03-10 18:20:00|2692.1|2686.1|2692.4|2686.4|2692.6|2686.6|2691.6|2685.6|7
1741631100000|2025-03-10 18:25:00|2692.1|2686.1|2691.6|2685.6|2692.6|2686.6|2691.4|2685.4|16
1741631700000|2025-03-10 18:35:00|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|9
1741632000000|2025-03-10 18:40:00|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|3
1741632300000|2025-03-10 18:45:00|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|4
1741632600000|2025-03-10 18:50:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1741632900000|2025-03-10 18:55:00|2695.8|2680.8|2695.3|2680.3|2696|2681|2694.5|2679.5|10
1741654800000|2025-03-11 01:00:00|2687.3|2676.8|2685|2674.5|2687.3|2676.8|2683.8|2673.3|41
1741655100000|2025-03-11 01:05:00|2685.5|2675|2679.3|2668.8|2686.8|2676.3|2678.3|2667.8|63
1741655400000|2025-03-11 01:10:00|2678.8|2668.3|2674.8|2664.3|2680.5|2670|2674.8|2664.3|93
1741655700000|2025-03-11 01:15:00|2675.3|2664.8|2676|2665.5|2678|2667.5|2674.8|2664.3|40
1741656000000|2025-03-11 01:20:00|2675.5|2665|2678|2667.5|2678.8|2668.3|2675.5|2665|27
1741656300000|2025-03-11 01:25:00|2678.3|2667.8|2680.5|2670|2680.5|2670|2677.8|2667.3|19
1741656600000|2025-03-11 01:30:00|2680|2669.5|2679.5|2669|2682.5|2672|2679.5|2669|25
1741656900000|2025-03-11 01:35:00|2679.8|2669.3|2678.5|2668|2680.8|2670.3|2677|2666.5|19
1741657200000|2025-03-11 01:40:00|2679|2668.5|2678.5|2668|2679.5|2669|2678.5|2668|8
1741657500000|2025-03-11 01:45:00|2678|2667.5|2679.3|2668.8|2679.5|2669|2677.3|2666.8|15
1741657800000|2025-03-11 01:50:00|2679|2668.5|2679.5|2669|2680.3|2669.8|2678.5|2668|19
1741658100000|2025-03-11 01:55:00|2679.8|2669.3|2680.8|2670.3|2680.8|2670.3|2679.5|2669|8
1741658400000|2025-03-11 02:00:00|2680.3|2669.8|2683.3|2672.8|2684|2673.5|2680.3|2669.8|16
1741658700000|2025-03-11 02:05:00|2682.8|2672.3|2686|2675.5|2686.3|2675.8|2682.3|2671.8|17
1741659000000|2025-03-11 02:10:00|2685.5|2675|2688.3|2677.8|2689.8|2679.3|2685.5|2675|32
1741659300000|2025-03-11 02:15:00|2688|2677.5|2688.3|2677.8|2688.3|2677.8|2687|2676.5|11
1741659600000|2025-03-11 02:20:00|2688.8|2678.3|2687.8|2677.3|2688.8|2678.3|2687.3|2676.8|10
1741659900000|2025-03-11 02:25:00|2688|2677.5|2688.8|2678.3|2689.8|2679.3|2687.3|2676.8|12
1741660200000|2025-03-11 02:30:00|2688.3|2677.8|2688.5|2678|2690|2679.5|2688.3|2677.8|33
1741660500000|2025-03-11 02:35:00|2688|2677.5|2687.8|2677.3|2689.3|2678.8|2686.5|2676|15
1741660800000|2025-03-11 02:40:00|2687.5|2677|2686.3|2675.8|2688.3|2677.8|2686|2675.5|19
1741661100000|2025-03-11 02:45:00|2686|2675.5|2684.8|2674.3|2686|2675.5|2684|2673.5|12
1741661400000|2025-03-11 02:50:00|2684.5|2674|2688|2677.5|2688|2677.5|2684.5|2674|13
1741661700000|2025-03-11 02:55:00|2688.3|2677.8|2685|2674.5|2688.3|2677.8|2685|2674.5|12
1741662000000|2025-03-11 03:00:00|2685.5|2675|2691.5|2681|2693.3|2682.8|2685.5|2675|28
1741662300000|2025-03-11 03:05:00|2691|2680.5|2689.5|2679|2691|2680.5|2688.8|2678.3|11
1741662600000|2025-03-11 03:10:00|2689.8|2679.3|2690.8|2680.3|2691.5|2681|2689.8|2679.3|10
1741662900000|2025-03-11 03:15:00|2690.3|2679.8|2689.5|2679|2691.3|2680.8|2689.3|2678.8|16
1741663200000|2025-03-11 03:20:00|2689.3|2678.8|2689.5|2679|2690|2679.5|2688|2677.5|10
1741663500000|2025-03-11 03:25:00|2689.3|2678.8|2686.5|2676|2689.3|2678.8|2686.5|2676|9
1741663800000|2025-03-11 03:30:00|2686.3|2675.8|2687.8|2677.3|2687.8|2677.3|2685.8|2675.3|9
1741664100000|2025-03-11 03:35:00|2687.3|2676.8|2686.3|2675.8|2687.3|2676.8|2686|2675.5|6
1741664400000|2025-03-11 03:40:00|2686|2675.5|2687.3|2676.8|2687.5|2677|2685.5|2675|9
1741664700000|2025-03-11 03:45:00|2686.8|2676.3|2686.5|2676|2687|2676.5|2685.5|2675|8
1741665000000|2025-03-11 03:50:00|2687|2676.5|2687|2676.5|2687.3|2676.8|2686.3|2675.8|7
1741665300000|2025-03-11 03:55:00|2686.8|2676.3|2685.8|2675.3|2686.8|2676.3|2685.8|2675.3|3
1741665600000|2025-03-11 04:00:00|2686|2675.5|2685|2674.5|2686|2675.5|2685|2674.5|4
1741665900000|2025-03-11 04:05:00|2685.3|2674.8|2686|2675.5|2686|2675.5|2685|2674.5|6
1741666200000|2025-03-11 04:10:00|2685.8|2675.3|2687|2676.5|2687|2676.5|2685.8|2675.3|4
1741666500000|2025-03-11 04:15:00|2686.8|2676.3|2686.3|2675.8|2686.8|2676.3|2686.3|2675.8|2
1741666800000|2025-03-11 04:20:00|2686|2675.5|2686.8|2676.3|2687|2676.5|2686|2675.5|4
1741667100000|2025-03-11 04:25:00|2686.5|2676|2687.3|2676.8|2687.3|2676.8|2686.3|2675.8|4
1741667400000|2025-03-11 04:30:00|2686.8|2676.3|2686.8|2676.3|2686.8|2676.3|2686.3|2675.8|3
1741667700000|2025-03-11 04:35:00|2687.3|2676.8|2686.8|2676.3|2687.3|2676.8|2686.8|2676.3|2
1741668000000|2025-03-11 04:40:00|2686.5|2676|2686.8|2676.3|2686.8|2676.3|2686.5|2676|2
1741668300000|2025-03-11 04:45:00|2687|2676.5|2685.8|2675.3|2687|2676.5|2685.8|2675.3|5
1741668600000|2025-03-11 04:50:00|2686.3|2675.8|2686|2675.5|2686.3|2675.8|2686|2675.5|2
1741668900000|2025-03-11 04:55:00|2686.5|2676|2689.3|2678.8|2689.8|2679.3|2686.5|2676|5
1741669200000|2025-03-11 05:00:00|2689.8|2679.3|2687|2676.5|2689.8|2679.3|2687|2676.5|7
1741669500000|2025-03-11 05:05:00|2686.5|2676|2686|2675.5|2686.5|2676|2685.8|2675.3|7
1741669800000|2025-03-11 05:10:00|2685.8|2675.3|2685.8|2675.3|2685.8|2675.3|2685.3|2674.8|3
1741670100000|2025-03-11 05:15:00|2685.5|2675|2685|2674.5|2685.5|2675|2685|2674.5|3
1741670400000|2025-03-11 05:20:00|2685.5|2675|2686.3|2675.8|2686.3|2675.8|2685.5|2675|3
1741670700000|2025-03-11 05:25:00|2686|2675.5|2686.3|2675.8|2686.3|2675.8|2685.5|2675|4
1741671000000|2025-03-11 05:30:00|2686.8|2676.3|2689.5|2679|2689.5|2679|2686.8|2676.3|17
1741671300000|2025-03-11 05:35:00|2689|2678.5|2688.5|2678|2689|2678.5|2688.3|2677.8|7
1741671600000|2025-03-11 05:40:00|2688.3|2677.8|2687.5|2677|2688.3|2677.8|2687|2676.5|9
1741671900000|2025-03-11 05:45:00|2688|2677.5|2688|2677.5|2688|2677.5|2687|2676.5|7
1741672200000|2025-03-11 05:50:00|2687.5|2677|2688.8|2678.3|2689.3|2678.8|2687|2676.5|10
1741672500000|2025-03-11 05:55:00|2688.5|2678|2690.5|2680|2690.5|2680|2687.3|2676.8|14
1741672800000|2025-03-11 06:00:00|2690.8|2680.3|2688|2677.5|2690.8|2680.3|2687.8|2677.3|27
1741673100000|2025-03-11 06:05:00|2688.5|2678|2691.3|2680.8|2692.8|2682.3|2688|2677.5|22
1741673400000|2025-03-11 06:10:00|2691|2680.5|2694|2683.5|2694.5|2684|2690.5|2680|17
1741673700000|2025-03-11 06:15:00|2694.5|2684|2695.8|2685.3|2695.8|2685.3|2694|2683.5|11
1741674000000|2025-03-11 06:20:00|2695.3|2684.8|2699.5|2689|2699.5|2689|2695.3|2684.8|31
1741674300000|2025-03-11 06:25:00|2699.3|2688.8|2699.3|2688.8|2699.3|2688.8|2697.8|2687.3|8
1741674600000|2025-03-11 06:30:00|2699.8|2689.3|2699.8|2689.3|2701.3|2690.8|2699.3|2688.8|15
1741674900000|2025-03-11 06:35:00|2700.3|2689.8|2698.8|2688.3|2700.8|2690.3|2698.5|2688|10
1741675200000|2025-03-11 06:40:00|2699|2688.5|2699.5|2689|2699.5|2689|2698.3|2687.8|8
1741675500000|2025-03-11 06:45:00|2699.3|2688.8|2699.8|2689.3|2699.8|2689.3|2698.8|2688.3|8
1741675800000|2025-03-11 06:50:00|2699.3|2688.8|2699.3|2688.8|2699.8|2689.3|2698.8|2688.3|9
1741676100000|2025-03-11 06:55:00|2699.8|2689.3|2699.5|2689|2699.8|2689.3|2699.3|2688.8|4
1741676400000|2025-03-11 07:00:00|2699|2688.5|2699.3|2688.8|2699.3|2688.8|2698.8|2688.3|3
1741676700000|2025-03-11 07:05:00|2699|2688.5|2699.8|2689.3|2702.3|2691.8|2699|2688.5|12
1741677000000|2025-03-11 07:10:00|2700.3|2689.8|2700|2689.5|2701.3|2690.8|2700|2689.5|8
1741677300000|2025-03-11 07:15:00|2700.3|2689.8|2699.8|2689.3|2700.8|2690.3|2698.3|2687.8|10
1741677600000|2025-03-11 07:20:00|2700|2689.5|2700|2689.5|2700.3|2689.8|2699.3|2688.8|9
1741677900000|2025-03-11 07:25:00|2699.5|2689|2698.8|2688.3|2699.5|2689|2697|2686.5|15
1741678200000|2025-03-11 07:30:00|2699|2688.5|2697.8|2687.3|2702|2691.5|2697.8|2687.3|28
1741678500000|2025-03-11 07:35:00|2698.3|2687.8|2704.5|2694|2704.5|2694|2697.8|2687.3|31
1741678800000|2025-03-11 07:40:00|2704.3|2693.8|2703.8|2693.3|2704.8|2694.3|2703.3|2692.8|26
1741679100000|2025-03-11 07:45:00|2703.3|2692.8|2706.5|2696|2707.8|2697.3|2701|2690.5|48
1741679400000|2025-03-11 07:50:00|2707|2696.5|2706.3|2695.8|2709.3|2698.8|2705.8|2695.3|22
1741679700000|2025-03-11 07:55:00|2706.5|2696|2703.5|2697.5|2706.5|2698.3|2703|2696|31
1741680000000|2025-03-11 08:00:00|2703.8|2697.8|2696.8|2690.8|2703.8|2697.8|2695.5|2689.5|95
1741680300000|2025-03-11 08:05:00|2697.3|2691.3|2696|2690|2699.5|2693.5|2696|2690|68
1741680600000|2025-03-11 08:10:00|2695.8|2689.8|2697.5|2691.5|2698.8|2692.8|2694.5|2688.5|47
1741680900000|2025-03-11 08:15:00|2697.3|2691.3|2697.8|2691.8|2698|2692|2695.8|2689.8|25
1741681200000|2025-03-11 08:20:00|2698|2692|2700.3|2694.3|2700.5|2694.5|2698|2692|31
1741681500000|2025-03-11 08:25:00|2700.5|2694.5|2701.8|2695.8|2702.3|2696.3|2700|2694|55
1741681800000|2025-03-11 08:30:00|2702|2696|2702.3|2696.3|2703.5|2697.5|2700.8|2694.8|52
1741682100000|2025-03-11 08:35:00|2702|2696|2699.8|2693.8|2702.3|2696.3|2698.8|2692.8|44
1741682400000|2025-03-11 08:40:00|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2698.8|2692.8|16
1741682700000|2025-03-11 08:45:00|2700|2694|2702.8|2696.8|2703.3|2697.3|2700|2694|40
1741683000000|2025-03-11 08:50:00|2702.5|2696.5|2701|2695|2702.5|2696.5|2700.8|2694.8|17
1741683300000|2025-03-11 08:55:00|2701.3|2695.3|2702.3|2696.3|2702.8|2696.8|2701.3|2695.3|21
1741683600000|2025-03-11 09:00:00|2702|2696|2700.8|2694.8|2705.5|2699.5|2700.8|2694.8|114
1741683900000|2025-03-11 09:05:00|2701|2695|2699.5|2693.5|2703|2697|2699.5|2693.5|37
1741684200000|2025-03-11 09:10:00|2699.3|2693.3|2699.3|2693.3|2699.8|2693.8|2698|2692|34
1741684500000|2025-03-11 09:15:00|2699.5|2693.5|2698.8|2692.8|2700.3|2694.3|2698|2692|37
1741684800000|2025-03-11 09:20:00|2699|2693|2698.3|2692.3|2699.8|2693.8|2698|2692|25
1741685100000|2025-03-11 09:25:00|2698.5|2692.5|2700.3|2694.3|2700.8|2694.8|2698.5|2692.5|27
1741685400000|2025-03-11 09:30:00|2700|2694|2699.8|2693.8|2700|2694|2697.5|2691.5|46
1741685700000|2025-03-11 09:35:00|2699.5|2693.5|2699.5|2693.5|2700.5|2694.5|2698.3|2692.3|36
1741686000000|2025-03-11 09:40:00|2699.8|2693.8|2700.5|2694.5|2701|2695|2699.3|2693.3|23
1741686300000|2025-03-11 09:45:00|2700.8|2694.8|2703.8|2697.8|2704.3|2698.3|2700.8|2694.8|35
1741686600000|2025-03-11 09:50:00|2703.5|2697.5|2706.5|2700.5|2706.5|2700.5|2702.5|2696.5|56
1741686900000|2025-03-11 09:55:00|2706.8|2700.8|2704.3|2698.3|2709.8|2703.8|2704|2698|56
1741687200000|2025-03-11 10:00:00|2704|2698|2701.3|2695.3|2705|2699|2701.3|2695.3|69
1741687500000|2025-03-11 10:05:00|2701.8|2695.8|2702|2696|2703.5|2697.5|2701.3|2695.3|56
1741687800000|2025-03-11 10:10:00|2701.8|2695.8|2704.5|2698.5|2704.5|2698.5|2700.8|2694.8|71
1741688100000|2025-03-11 10:15:00|2704.3|2698.3|2703.8|2697.8|2705.3|2699.3|2703.3|2697.3|44
1741688400000|2025-03-11 10:20:00|2704|2698|2705.8|2699.8|2705.8|2699.8|2702.5|2696.5|34
1741688700000|2025-03-11 10:25:00|2706|2700|2705|2699|2707|2701|2704.3|2698.3|36
1741689000000|2025-03-11 10:30:00|2705.3|2699.3|2705.8|2699.8|2706.8|2700.8|2705.3|2699.3|30
1741689300000|2025-03-11 10:35:00|2706|2700|2702.8|2696.8|2706.8|2700.8|2702|2696|46
1741689600000|2025-03-11 10:40:00|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2701.3|2695.3|17
1741689900000|2025-03-11 10:45:00|2702.5|2696.5|2702.8|2696.8|2703.3|2697.3|2702.3|2696.3|33
1741690200000|2025-03-11 10:50:00|2703|2697|2705|2699|2706.3|2700.3|2701.3|2695.3|35
1741690500000|2025-03-11 10:55:00|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2704.3|2698.3|26
1741690800000|2025-03-11 11:00:00|2706|2700|2705.8|2699.8|2706|2700|2705|2699|26
1741691100000|2025-03-11 11:05:00|2705.5|2699.5|2704.5|2698.5|2705.5|2699.5|2703.8|2697.8|44
1741691400000|2025-03-11 11:10:00|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.3|2697.3|25
1741691700000|2025-03-11 11:15:00|2704|2698|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|18
1741692000000|2025-03-11 11:20:00|2704.5|2698.5|2705.3|2699.3|2705.5|2699.5|2703.8|2697.8|16
1741692300000|2025-03-11 11:25:00|2705.5|2699.5|2707.3|2701.3|2707.3|2701.3|2705.5|2699.5|11
1741692600000|2025-03-11 11:30:00|2707|2701|2708|2702|2708.8|2702.8|2706.5|2700.5|32
1741692900000|2025-03-11 11:35:00|2707.8|2701.8|2706.5|2700.5|2707.8|2701.8|2706|2700|17
1741693200000|2025-03-11 11:40:00|2706.3|2700.3|2708|2702|2708.8|2702.8|2706.3|2700.3|29
1741693500000|2025-03-11 11:45:00|2708.3|2702.3|2706.3|2700.3|2708.3|2702.3|2706|2700|20
1741693800000|2025-03-11 11:50:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|8
1741694100000|2025-03-11 11:55:00|2707|2701|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|11
1741694400000|2025-03-11 12:00:00|2707.3|2701.3|2708.3|2702.3|2708.5|2702.5|2707.3|2701.3|25
1741694700000|2025-03-11 12:05:00|2708.5|2702.5|2706|2700|2708.8|2702.8|2705.8|2699.8|24
1741695000000|2025-03-11 12:10:00|2705.8|2699.8|2706.8|2700.8|2706.8|2700.8|2705|2699|24
1741695300000|2025-03-11 12:15:00|2706.5|2700.5|2705.3|2699.3|2706.8|2700.8|2705.3|2699.3|18
1741695600000|2025-03-11 12:20:00|2705.5|2699.5|2705.8|2699.8|2706.8|2700.8|2705.5|2699.5|12
1741695900000|2025-03-11 12:25:00|2705.5|2699.5|2706.5|2700.5|2706.8|2700.8|2705.3|2699.3|19
1741696200000|2025-03-11 12:30:00|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|19
1741696500000|2025-03-11 12:35:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2704.8|2698.8|22
1741696800000|2025-03-11 12:40:00|2706.5|2700.5|2708.8|2702.8|2708.8|2702.8|2706.5|2700.5|18
1741697100000|2025-03-11 12:45:00|2708.5|2702.5|2707.5|2701.5|2709.3|2703.3|2706.5|2700.5|19
1741697400000|2025-03-11 12:50:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|17
1741697700000|2025-03-11 12:55:00|2707.5|2701.5|2706.5|2700.5|2709|2703|2706.5|2700.5|27
1741698000000|2025-03-11 13:00:00|2706.8|2700.8|2709.8|2703.8|2710.5|2704.5|2706.8|2700.8|96
1741698300000|2025-03-11 13:05:00|2710|2704|2709.3|2703.3|2710.3|2704.3|2707.8|2701.8|61
1741698600000|2025-03-11 13:10:00|2709.5|2703.5|2712.3|2706.3|2713.3|2707.3|2709.5|2703.5|88
1741698900000|2025-03-11 13:15:00|2711.8|2705.8|2712.5|2706.5|2713.3|2707.3|2711.8|2705.8|52
1741699200000|2025-03-11 13:20:00|2712.8|2706.8|2713.3|2707.3|2713.8|2707.8|2712.3|2706.3|39
1741699500000|2025-03-11 13:25:00|2713|2707|2711.8|2705.8|2713|2707|2710.3|2704.3|20
1741699800000|2025-03-11 13:30:00|2711.3|2705.3|2710.3|2704.3|2711.5|2705.5|2709.3|2703.3|56
1741700100000|2025-03-11 13:35:00|2710.5|2704.5|2710.3|2704.3|2712.5|2706.5|2710.3|2704.3|47
1741700400000|2025-03-11 13:40:00|2710.5|2704.5|2711.8|2705.8|2712.8|2706.8|2708.5|2702.5|69
1741700700000|2025-03-11 13:45:00|2711.5|2705.5|2711.3|2705.3|2712.8|2706.8|2710.5|2704.5|38
1741701000000|2025-03-11 13:50:00|2711.5|2705.5|2710|2704|2711.8|2705.8|2709.8|2703.8|39
1741701300000|2025-03-11 13:55:00|2709.8|2703.8|2709.5|2703.5|2711|2705|2709|2703|51
1741701600000|2025-03-11 14:00:00|2709.3|2703.3|2708|2702|2712|2706|2707.5|2701.5|195
1741701900000|2025-03-11 14:05:00|2707.8|2701.8|2712.8|2706.8|2712.8|2706.8|2706.3|2700.3|169
1741702200000|2025-03-11 14:10:00|2712.5|2706.5|2712.3|2706.3|2713.3|2707.3|2711.8|2705.8|89
1741702500000|2025-03-11 14:15:00|2712|2706|2712.3|2706.3|2712.8|2706.8|2710.8|2704.8|62
1741702800000|2025-03-11 14:20:00|2712|2706|2706.8|2700.8|2712|2706|2706|2700|78
1741703100000|2025-03-11 14:25:00|2706.5|2700.5|2706|2700|2707.5|2701.5|2705.3|2699.3|80
1741703400000|2025-03-11 14:30:00|2706.3|2700.3|2702|2696|2708.5|2702.5|2702|2696|91
1741703700000|2025-03-11 14:35:00|2702.3|2696.3|2701.8|2695.8|2704.5|2698.5|2699.5|2693.5|116
1741704000000|2025-03-11 14:40:00|2702|2696|2702.8|2696.8|2704|2698|2701.5|2695.5|68
1741704300000|2025-03-11 14:45:00|2703|2697|2700.8|2694.8|2704.3|2698.3|2700.5|2694.5|94
1741704600000|2025-03-11 14:50:00|2701|2695|2701.8|2695.8|2702.8|2696.8|2699.3|2693.3|82
1741704900000|2025-03-11 14:55:00|2701.5|2695.5|2698.5|2692.5|2701.5|2695.5|2698.5|2692.5|59
1741705200000|2025-03-11 15:00:00|2698.8|2692.8|2697|2691|2700.8|2694.8|2697|2691|110
1741705500000|2025-03-11 15:05:00|2697.3|2691.3|2701.8|2695.8|2702.3|2696.3|2697.3|2691.3|96
1741705800000|2025-03-11 15:10:00|2702|2696|2701.5|2695.5|2702.8|2696.8|2700.3|2694.3|73
1741706100000|2025-03-11 15:15:00|2701.8|2695.8|2704.5|2698.5|2704.5|2698.5|2701.3|2695.3|64
1741706400000|2025-03-11 15:20:00|2704.8|2698.8|2702.8|2696.8|2706.8|2700.8|2702.8|2696.8|84
1741706700000|2025-03-11 15:25:00|2703.3|2697.3|2704|2698|2705.5|2699.5|2703|2697|58
1741707000000|2025-03-11 15:30:00|2703.8|2697.8|2704.8|2698.8|2706.5|2700.5|2702.8|2696.8|61
1741707300000|2025-03-11 15:35:00|2704.5|2698.5|2705.8|2699.8|2706.5|2700.5|2704|2698|64
1741707600000|2025-03-11 15:40:00|2706|2700|2705.3|2699.3|2706.8|2700.8|2704.5|2698.5|48
1741707900000|2025-03-11 15:45:00|2705.5|2699.5|2708|2702|2708.8|2702.8|2704.8|2698.8|62
1741708200000|2025-03-11 15:50:00|2708.3|2702.3|2709.3|2703.3|2709.5|2703.5|2707.5|2701.5|41
1741708500000|2025-03-11 15:55:00|2709|2703|2706.3|2700.3|2709|2703|2705.8|2699.8|52
1741708800000|2025-03-11 16:00:00|2706|2700|2709.5|2703.5|2711.5|2705.5|2705.3|2699.3|56
1741709100000|2025-03-11 16:05:00|2709.8|2703.8|2709.8|2703.8|2711.8|2705.8|2709|2703|61
1741709400000|2025-03-11 16:10:00|2709.5|2703.5|2707|2701|2709.8|2703.8|2707|2701|58
1741709700000|2025-03-11 16:15:00|2707.3|2701.3|2708.3|2702.3|2708.8|2702.8|2706.5|2700.5|49
1741710000000|2025-03-11 16:20:00|2708|2702|2706.3|2700.3|2709|2703|2705.5|2699.5|34
1741710300000|2025-03-11 16:25:00|2705.5|2699.5|2705.8|2699.8|2706.8|2700.8|2705|2699|49
1741710600000|2025-03-11 16:30:00|2706|2700|2706.8|2700.8|2707.3|2701.3|2706|2700|22
1741710900000|2025-03-11 16:35:00|2706.5|2700.5|2707.5|2701.5|2708|2702|2706.5|2700.5|22
1741711200000|2025-03-11 16:40:00|2707.3|2701.3|2708.5|2702.5|2709.8|2703.8|2707.3|2701.3|27
1741711500000|2025-03-11 16:45:00|2708.3|2702.3|2708.8|2702.8|2709|2703|2707.3|2701.3|24
1741711800000|2025-03-11 16:50:00|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|17
1741712100000|2025-03-11 16:55:00|2709.8|2703.8|2707.5|2701.5|2709.8|2703.8|2707.5|2701.5|14
1741712400000|2025-03-11 17:00:00|2707.3|2701.3|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|17
1741712700000|2025-03-11 17:05:00|2706.5|2700.5|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|7
1741713000000|2025-03-11 17:10:00|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|4
1741713300000|2025-03-11 17:15:00|2707.5|2701.5|2707.5|2701.5|2708.8|2702.8|2707.5|2701.5|30
1741713600000|2025-03-11 17:20:00|2707.3|2701.3|2706.5|2700.5|2707.5|2701.5|2706.3|2700.3|39
1741713900000|2025-03-11 17:25:00|2706.3|2700.3|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|11
1741714200000|2025-03-11 17:30:00|2706|2700|2705.3|2699.3|2706.5|2700.5|2705|2699|10
1741714500000|2025-03-11 17:35:00|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|7
1741714800000|2025-03-11 17:40:00|2705.8|2699.8|2705.5|2699.5|2706|2700|2705.5|2699.5|4
1741715100000|2025-03-11 17:45:00|2705.8|2699.8|2707.5|2701.5|2707.8|2701.8|2705.5|2699.5|15
1741715400000|2025-03-11 17:50:00|2707.8|2701.8|2708.5|2702.5|2708.8|2702.8|2707.5|2701.5|21
1741715700000|2025-03-11 17:55:00|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|5
1741716000000|2025-03-11 18:00:00|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|8
1741716600000|2025-03-11 18:10:00|2708|2702|2708.3|2702.3|2708.5|2702.5|2707.5|2701.5|22
1741716900000|2025-03-11 18:15:00|2708|2702|2708.8|2702.8|2708.8|2702.8|2707.5|2701.5|14
1741717200000|2025-03-11 18:20:00|2709|2703|2708.3|2702.3|2709|2703|2708|2702|20
1741717500000|2025-03-11 18:25:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|4
1741717800000|2025-03-11 18:30:00|2708|2702|2708.5|2702.5|2709|2703|2708|2702|11
1741718100000|2025-03-11 18:35:00|2708.8|2702.8|2708.8|2702.8|2709|2703|2708.8|2702.8|5
1741718400000|2025-03-11 18:40:00|2709|2703|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|9
1741718700000|2025-03-11 18:45:00|2708.8|2702.8|2707.8|2701.8|2709.3|2703.3|2707.5|2701.5|7
1741719000000|2025-03-11 18:50:00|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2705.8|2699.8|14
1741719300000|2025-03-11 18:55:00|2712|2697|2712.5|2697.5|2712.5|2697.5|2712|2697|2
1741741200000|2025-03-12 01:00:00|2706.8|2697.8|2708.3|2699.3|2708.3|2699.3|2705.5|2696.5|46
1741741500000|2025-03-12 01:05:00|2708|2699|2707|2698|2708|2699|2705.8|2696.8|25
1741741800000|2025-03-12 01:10:00|2706.8|2697.8|2706.5|2697.5|2706.8|2697.8|2706.5|2697.5|2
1741742100000|2025-03-12 01:15:00|2706.8|2697.8|2704.5|2695.5|2707|2698|2704.3|2695.3|27
1741742400000|2025-03-12 01:20:00|2704.8|2695.8|2705.8|2696.8|2706.3|2697.3|2704.8|2695.8|11
1741742700000|2025-03-12 01:25:00|2706|2697|2709|2700|2709|2700|2706|2697|14
1741743000000|2025-03-12 01:30:00|2709.3|2700.3|2710.5|2701.5|2712|2703|2709.3|2700.3|23
1741743300000|2025-03-12 01:35:00|2710.3|2701.3|2712.8|2703.8|2712.8|2703.8|2709.8|2700.8|29
1741743600000|2025-03-12 01:40:00|2713.3|2704.3|2711.3|2702.3|2713.5|2704.5|2711.3|2702.3|14
1741743900000|2025-03-12 01:45:00|2711.8|2702.8|2713.3|2704.3|2713.5|2704.5|2711.3|2702.3|21
1741744200000|2025-03-12 01:50:00|2713.5|2704.5|2714|2705|2714|2705|2713|2704|20
1741744500000|2025-03-12 01:55:00|2714.5|2705.5|2712.3|2703.3|2714.5|2705.5|2712|2703|15
1741744800000|2025-03-12 02:00:00|2712.8|2703.8|2712.3|2703.3|2713.3|2704.3|2711.5|2702.5|21
1741745100000|2025-03-12 02:05:00|2712|2703|2712.5|2703.5|2713.3|2704.3|2711.3|2702.3|25
1741745400000|2025-03-12 02:10:00|2712.8|2703.8|2715|2706|2715.3|2706.3|2712.8|2703.8|13
1741745700000|2025-03-12 02:15:00|2715.3|2706.3|2714.5|2705.5|2715.3|2706.3|2714.5|2705.5|6
1741746000000|2025-03-12 02:20:00|2715|2706|2715|2706|2715|2706|2714.8|2705.8|3
1741746300000|2025-03-12 02:25:00|2714.5|2705.5|2715|2706|2715|2706|2714.5|2705.5|3
1741746600000|2025-03-12 02:30:00|2714.5|2705.5|2715.5|2706.5|2716.3|2707.3|2714.5|2705.5|14
1741746900000|2025-03-12 02:35:00|2715.8|2706.8|2715|2706|2715.8|2706.8|2715|2706|3
1741747200000|2025-03-12 02:40:00|2714.8|2705.8|2714.8|2705.8|2715.3|2706.3|2714|2705|10
1741747500000|2025-03-12 02:45:00|2715|2706|2716.3|2707.3|2716.3|2707.3|2715|2706|5
1741747800000|2025-03-12 02:50:00|2716.5|2707.5|2717.8|2708.8|2718|2709|2716|2707|12
1741748100000|2025-03-12 02:55:00|2717.3|2708.3|2718.3|2709.3|2718.3|2709.3|2717|2708|6
1741748400000|2025-03-12 03:00:00|2718.5|2709.5|2719|2710|2719.3|2710.3|2718.3|2709.3|11
1741748700000|2025-03-12 03:05:00|2719.3|2710.3|2718.8|2709.8|2719.3|2710.3|2718.8|2709.8|4
1741749000000|2025-03-12 03:10:00|2718.5|2709.5|2719.5|2710.5|2719.5|2710.5|2718.3|2709.3|6
1741749300000|2025-03-12 03:15:00|2720|2711|2719|2710|2720.3|2711.3|2719|2710|13
1741749600000|2025-03-12 03:20:00|2718.8|2709.8|2719|2710|2719.5|2710.5|2718.8|2709.8|8
1741749900000|2025-03-12 03:25:00|2719.5|2710.5|2719.8|2710.8|2720.3|2711.3|2719.5|2710.5|7
1741750200000|2025-03-12 03:30:00|2719.3|2710.3|2718.8|2709.8|2719.3|2710.3|2718.5|2709.5|7
1741750500000|2025-03-12 03:35:00|2718.5|2709.5|2717|2708|2718.8|2709.8|2716.5|2707.5|11
1741750800000|2025-03-12 03:40:00|2717.5|2708.5|2715.3|2706.3|2717.5|2708.5|2715|2706|12
1741751100000|2025-03-12 03:45:00|2715.5|2706.5|2715.5|2706.5|2716.3|2707.3|2715.5|2706.5|5
1741751400000|2025-03-12 03:50:00|2715.3|2706.3|2715.5|2706.5|2715.5|2706.5|2715.3|2706.3|2
1741751700000|2025-03-12 03:55:00|2715.8|2706.8|2715|2706|2715.8|2706.8|2715|2706|3
1741752000000|2025-03-12 04:00:00|2714.8|2705.8|2714.8|2705.8|2715.3|2706.3|2714.5|2705.5|5
1741752300000|2025-03-12 04:05:00|2715|2706|2715|2706|2715|2706|2714.8|2705.8|3
1741752600000|2025-03-12 04:10:00|2715.5|2706.5|2716.8|2707.8|2717|2708|2715.5|2706.5|8
1741752900000|2025-03-12 04:15:00|2716.3|2707.3|2716|2707|2716.3|2707.3|2715.5|2706.5|8
1741753200000|2025-03-12 04:20:00|2715.5|2706.5|2715.8|2706.8|2715.8|2706.8|2715|2706|6
1741753500000|2025-03-12 04:25:00|2716|2707|2716|2707|2716|2707|2716|2707|1
1741753800000|2025-03-12 04:30:00|2715.5|2706.5|2715|2706|2715.5|2706.5|2714.8|2705.8|5
1741754100000|2025-03-12 04:35:00|2715.3|2706.3|2715.3|2706.3|2715.8|2706.8|2713.8|2704.8|21
1741754400000|2025-03-12 04:40:00|2716|2707|2716|2707|2716.5|2707.5|2715.3|2706.3|7
1741754700000|2025-03-12 04:45:00|2715.8|2706.8|2716|2707|2716|2707|2715.8|2706.8|4
1741755000000|2025-03-12 04:50:00|2716.3|2707.3|2716|2707|2716.3|2707.3|2715.8|2706.8|4
1741755300000|2025-03-12 04:55:00|2716.3|2707.3|2716|2707|2716.3|2707.3|2716|2707|2
1741755600000|2025-03-12 05:00:00|2716.3|2707.3|2716.3|2707.3|2716.3|2707.3|2715.8|2706.8|5
1741755900000|2025-03-12 05:05:00|2716.8|2707.8|2716.5|2707.5|2716.8|2707.8|2716|2707|5
1741756200000|2025-03-12 05:10:00|2716|2707|2716|2707|2716.3|2707.3|2715.8|2706.8|4
1741756500000|2025-03-12 05:15:00|2716.5|2707.5|2716.5|2707.5|2716.5|2707.5|2716.5|2707.5|1
1741756800000|2025-03-12 05:20:00|2716|2707|2716.5|2707.5|2716.8|2707.8|2716|2707|6
1741757100000|2025-03-12 05:25:00|2716.8|2707.8|2716.8|2707.8|2716.8|2707.8|2716.5|2707.5|3
1741757400000|2025-03-12 05:30:00|2716.3|2707.3|2716.8|2707.8|2717.3|2708.3|2714|2705|41
1741757700000|2025-03-12 05:35:00|2717.3|2708.3|2716.5|2707.5|2717.3|2708.3|2716.5|2707.5|23
1741758000000|2025-03-12 05:40:00|2716.3|2707.3|2716|2707|2716.3|2707.3|2715.5|2706.5|10
1741758300000|2025-03-12 05:45:00|2715.8|2706.8|2715.8|2706.8|2715.8|2706.8|2715|2706|11
1741758600000|2025-03-12 05:50:00|2716.3|2707.3|2716.8|2707.8|2717|2708|2716.3|2707.3|12
1741758900000|2025-03-12 05:55:00|2717|2708|2718.3|2709.3|2718.8|2709.8|2717|2708|10
1741759200000|2025-03-12 06:00:00|2718.8|2709.8|2719.8|2710.8|2719.8|2710.8|2717.5|2708.5|20
1741759500000|2025-03-12 06:05:00|2719.5|2710.5|2720.3|2711.3|2720.3|2711.3|2719.3|2710.3|9
1741759800000|2025-03-12 06:10:00|2720|2711|2720|2711|2720|2711|2718|2709|18
1741760100000|2025-03-12 06:15:00|2719.8|2710.8|2715.5|2706.5|2719.8|2710.8|2715.5|2706.5|22
1741760400000|2025-03-12 06:20:00|2715.3|2706.3|2712.5|2703.5|2715.8|2706.8|2712.3|2703.3|48
1741760700000|2025-03-12 06:25:00|2713|2704|2713.5|2704.5|2714.5|2705.5|2713|2704|37
1741761000000|2025-03-12 06:30:00|2713.3|2704.3|2713.3|2704.3|2714|2705|2711.5|2702.5|29
1741761300000|2025-03-12 06:35:00|2712.8|2703.8|2712.8|2703.8|2713.5|2704.5|2712.3|2703.3|15
1741761600000|2025-03-12 06:40:00|2712.5|2703.5|2712.8|2703.8|2713.8|2704.8|2712.3|2703.3|21
1741761900000|2025-03-12 06:45:00|2713|2704|2713.3|2704.3|2713.8|2704.8|2712.5|2703.5|20
1741762200000|2025-03-12 06:50:00|2712.8|2703.8|2710|2701|2712.8|2703.8|2710|2701|16
1741762500000|2025-03-12 06:55:00|2710.5|2701.5|2709.8|2700.8|2710.8|2701.8|2708|2699|28
1741762800000|2025-03-12 07:00:00|2710.3|2701.3|2711.5|2702.5|2711.5|2702.5|2709.3|2700.3|31
1741763100000|2025-03-12 07:05:00|2711.3|2702.3|2711.5|2702.5|2711.8|2702.8|2710.5|2701.5|14
1741763400000|2025-03-12 07:10:00|2711.3|2702.3|2714|2705|2714|2705|2711.3|2702.3|17
1741763700000|2025-03-12 07:15:00|2713.8|2704.8|2714.8|2705.8|2715|2706|2713.8|2704.8|9
1741764000000|2025-03-12 07:20:00|2714.3|2705.3|2715.8|2706.8|2716.3|2707.3|2712.5|2703.5|29
1741764300000|2025-03-12 07:25:00|2716.3|2707.3|2716.3|2707.3|2716.5|2707.5|2716|2707|6
1741764600000|2025-03-12 07:30:00|2716|2707|2715.8|2706.8|2716.3|2707.3|2715|2706|9
1741764900000|2025-03-12 07:35:00|2715.3|2706.3|2712.8|2703.8|2715.3|2706.3|2712|2703|25
1741765200000|2025-03-12 07:40:00|2713|2704|2714.3|2705.3|2715.5|2706.5|2713|2704|13
1741765500000|2025-03-12 07:45:00|2714.8|2705.8|2713.3|2704.3|2714.8|2705.8|2713.3|2704.3|10
1741765800000|2025-03-12 07:50:00|2713|2704|2715.8|2706.8|2716.3|2707.3|2713|2704|20
1741766100000|2025-03-12 07:55:00|2715.3|2706.3|2713.3|2707.3|2715.3|2708.8|2713|2706.3|21
1741766400000|2025-03-12 08:00:00|2713.5|2707.5|2715.5|2709.5|2718|2712|2713.3|2707.3|79
1741766700000|2025-03-12 08:05:00|2715.3|2709.3|2714.5|2708.5|2716.3|2710.3|2714.5|2708.5|51
1741767000000|2025-03-12 08:10:00|2714.3|2708.3|2715.3|2709.3|2715.5|2709.5|2711|2705|60
1741767300000|2025-03-12 08:15:00|2715|2709|2715.3|2709.3|2716.5|2710.5|2713.5|2707.5|52
1741767600000|2025-03-12 08:20:00|2715|2709|2717|2711|2717.3|2711.3|2714.8|2708.8|23
1741767900000|2025-03-12 08:25:00|2717.3|2711.3|2717.3|2711.3|2718|2712|2717.3|2711.3|21
1741768200000|2025-03-12 08:30:00|2717.5|2711.5|2716.3|2710.3|2718.3|2712.3|2716.3|2710.3|29
1741768500000|2025-03-12 08:35:00|2716.5|2710.5|2717|2711|2717.3|2711.3|2716.3|2710.3|19
1741768800000|2025-03-12 08:40:00|2717.3|2711.3|2716|2710|2717.3|2711.3|2716|2710|24
1741769100000|2025-03-12 08:45:00|2715.8|2709.8|2716.5|2710.5|2716.8|2710.8|2715.3|2709.3|23
1741769400000|2025-03-12 08:50:00|2716.8|2710.8|2714.8|2708.8|2716.8|2710.8|2714.5|2708.5|47
1741769700000|2025-03-12 08:55:00|2715|2709|2717.8|2711.8|2717.8|2711.8|2715|2709|64
1741770000000|2025-03-12 09:00:00|2718|2712|2718.5|2712.5|2720|2714|2717.8|2711.8|122
1741770300000|2025-03-12 09:05:00|2718.3|2712.3|2718.5|2712.5|2719|2713|2717.5|2711.5|68
1741770600000|2025-03-12 09:10:00|2718.3|2712.3|2716.5|2710.5|2718.3|2712.3|2715|2709|87
1741770900000|2025-03-12 09:15:00|2716.3|2710.3|2715|2709|2716.8|2710.8|2715|2709|48
1741771200000|2025-03-12 09:20:00|2715.3|2709.3|2714.8|2708.8|2715.8|2709.8|2714.5|2708.5|25
1741771500000|2025-03-12 09:25:00|2714.5|2708.5|2716.3|2710.3|2717|2711|2713.8|2707.8|47
1741771800000|2025-03-12 09:30:00|2716.5|2710.5|2716.8|2710.8|2717.5|2711.5|2716|2710|25
1741772100000|2025-03-12 09:35:00|2717|2711|2716.5|2710.5|2717.8|2711.8|2716.3|2710.3|15
1741772400000|2025-03-12 09:40:00|2716.8|2710.8|2717.8|2711.8|2718.3|2712.3|2715.8|2709.8|36
1741772700000|2025-03-12 09:45:00|2718.3|2712.3|2717.3|2711.3|2718.3|2712.3|2716.8|2710.8|22
1741773000000|2025-03-12 09:50:00|2717.5|2711.5|2718|2712|2718.3|2712.3|2717.5|2711.5|17
1741773300000|2025-03-12 09:55:00|2718.3|2712.3|2719.8|2713.8|2719.8|2713.8|2717.8|2711.8|19
1741773600000|2025-03-12 10:00:00|2719.3|2713.3|2721|2715|2721.8|2715.8|2719.3|2713.3|42
1741773900000|2025-03-12 10:05:00|2720.8|2714.8|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|35
1741774200000|2025-03-12 10:10:00|2721.5|2715.5|2720.3|2714.3|2721.8|2715.8|2720.3|2714.3|10
1741774500000|2025-03-12 10:15:00|2720|2714|2721.3|2715.3|2721.3|2715.3|2719.8|2713.8|26
1741774800000|2025-03-12 10:20:00|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.3|2715.3|9
1741775100000|2025-03-12 10:25:00|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2720.8|2714.8|29
1741775400000|2025-03-12 10:30:00|2721|2715|2720.8|2714.8|2721.3|2715.3|2720.3|2714.3|25
1741775700000|2025-03-12 10:35:00|2721|2715|2720.8|2714.8|2721.3|2715.3|2719.8|2713.8|30
1741776000000|2025-03-12 10:40:00|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2720.3|2714.3|7
1741776300000|2025-03-12 10:45:00|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.3|2715.3|28
1741776600000|2025-03-12 10:50:00|2721.8|2715.8|2723.3|2717.3|2723.8|2717.8|2721.8|2715.8|30
1741776900000|2025-03-12 10:55:00|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.3|2716.3|28
1741777200000|2025-03-12 11:00:00|2722.5|2716.5|2721.8|2715.8|2723|2717|2721.3|2715.3|34
1741777500000|2025-03-12 11:05:00|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.5|2715.5|8
1741777800000|2025-03-12 11:10:00|2722.5|2716.5|2723|2717|2723|2717|2722.3|2716.3|13
1741778100000|2025-03-12 11:15:00|2722.8|2716.8|2720.8|2714.8|2723|2717|2720.3|2714.3|19
1741778400000|2025-03-12 11:20:00|2720.5|2714.5|2721.3|2715.3|2721.8|2715.8|2719.8|2713.8|30
1741778700000|2025-03-12 11:25:00|2721.5|2715.5|2724.3|2718.3|2724.5|2718.5|2721.5|2715.5|26
1741779000000|2025-03-12 11:30:00|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724|2718|18
1741779300000|2025-03-12 11:35:00|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724|2718|11
1741779600000|2025-03-12 11:40:00|2724.5|2718.5|2723.8|2717.8|2724.8|2718.8|2723.3|2717.3|28
1741779900000|2025-03-12 11:45:00|2724|2718|2724.3|2718.3|2724.8|2718.8|2723.8|2717.8|44
1741780200000|2025-03-12 11:50:00|2724.5|2718.5|2724.8|2718.8|2725.3|2719.3|2724.3|2718.3|23
1741780500000|2025-03-12 11:55:00|2725|2719|2725.8|2719.8|2725.8|2719.8|2724.8|2718.8|29
1741780800000|2025-03-12 12:00:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2724.3|2718.3|21
1741781100000|2025-03-12 12:05:00|2724.3|2718.3|2725|2719|2725.5|2719.5|2723.8|2717.8|38
1741781400000|2025-03-12 12:10:00|2725.3|2719.3|2725.3|2719.3|2725.8|2719.8|2724.8|2718.8|25
1741781700000|2025-03-12 12:15:00|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2723|2717|29
1741782000000|2025-03-12 12:20:00|2725.5|2719.5|2724.8|2718.8|2725.5|2719.5|2723.8|2717.8|55
1741782300000|2025-03-12 12:25:00|2724.5|2718.5|2725.8|2719.8|2725.8|2719.8|2724.5|2718.5|19
1741782600000|2025-03-12 12:30:00|2725.3|2719.3|2726.3|2720.3|2727|2721|2725.3|2719.3|105
1741782900000|2025-03-12 12:35:00|2726.5|2720.5|2726.5|2720.5|2727|2721|2725.3|2719.3|49
1741783200000|2025-03-12 12:40:00|2726.8|2720.8|2727.3|2721.3|2728.5|2722.5|2726.3|2720.3|39
1741783500000|2025-03-12 12:45:00|2727|2721|2726.5|2720.5|2727.8|2721.8|2725.8|2719.8|59
1741783800000|2025-03-12 12:50:00|2726.3|2720.3|2727.8|2721.8|2728.5|2722.5|2726.3|2720.3|30
1741784100000|2025-03-12 12:55:00|2728|2722|2726.5|2720.5|2728.5|2722.5|2725.8|2719.8|47
1741784400000|2025-03-12 13:00:00|2726.8|2720.8|2725.3|2719.3|2726.8|2720.8|2723.8|2717.8|210
1741784700000|2025-03-12 13:05:00|2725|2719|2722.5|2716.5|2725.3|2719.3|2721.8|2715.8|94
1741785000000|2025-03-12 13:10:00|2722.8|2716.8|2724.3|2718.3|2725.3|2719.3|2722.3|2716.3|89
1741785300000|2025-03-12 13:15:00|2724|2718|2719.8|2713.8|2724|2718|2718.3|2712.3|136
1741785600000|2025-03-12 13:20:00|2720|2714|2719.5|2713.5|2721.3|2715.3|2718.8|2712.8|68
1741785900000|2025-03-12 13:25:00|2719.3|2713.3|2716.5|2710.5|2719.8|2713.8|2716.5|2710.5|131
1741786200000|2025-03-12 13:30:00|2716.8|2710.8|2715.5|2709.5|2717.5|2711.5|2715|2709|105
1741786500000|2025-03-12 13:35:00|2716.3|2710.3|2715.8|2709.8|2717|2711|2715.8|2709.8|40
1741786800000|2025-03-12 13:40:00|2716|2710|2716|2710|2716.5|2710.5|2715.8|2709.8|33
1741787100000|2025-03-12 13:45:00|2716.3|2710.3|2712.5|2706.5|2717.3|2711.3|2712|2706|82
1741787400000|2025-03-12 13:50:00|2712.8|2706.8|2713.5|2707.5|2715.3|2709.3|2712.3|2706.3|116
1741787700000|2025-03-12 13:55:00|2713.8|2707.8|2712.5|2706.5|2714.5|2708.5|2709.3|2703.3|114
1741788000000|2025-03-12 14:00:00|2712.3|2706.3|2712.5|2706.5|2713.8|2707.8|2710.3|2704.3|101
1741788300000|2025-03-12 14:05:00|2712.3|2706.3|2714.3|2708.3|2715|2709|2712.3|2706.3|91
1741788600000|2025-03-12 14:10:00|2714|2708|2712.3|2706.3|2714|2708|2712.3|2706.3|57
1741788900000|2025-03-12 14:15:00|2712|2706|2713.3|2707.3|2713.5|2707.5|2711.3|2705.3|47
1741789200000|2025-03-12 14:20:00|2713.5|2707.5|2710|2704|2713.8|2707.8|2709.3|2703.3|46
1741789500000|2025-03-12 14:25:00|2709.8|2703.8|2709.3|2703.3|2711.5|2705.5|2708.8|2702.8|48
1741789800000|2025-03-12 14:30:00|2709|2703|2709.8|2703.8|2711|2705|2708.8|2702.8|96
1741790100000|2025-03-12 14:35:00|2710|2704|2710.8|2704.8|2711|2705|2708.8|2702.8|37
1741790400000|2025-03-12 14:40:00|2711|2705|2700.8|2694.8|2711.3|2705.3|2699.8|2693.8|113
1741790700000|2025-03-12 14:45:00|2701.3|2695.3|2695.8|2689.8|2702.5|2696.5|2695.8|2689.8|75
1741791000000|2025-03-12 14:50:00|2696|2690|2700.5|2694.5|2703.3|2697.3|2695.8|2689.8|88
1741791300000|2025-03-12 14:55:00|2700.3|2694.3|2697.3|2691.3|2700.3|2694.3|2695.8|2689.8|55
1741791600000|2025-03-12 15:00:00|2697.8|2691.8|2702.3|2696.3|2703.5|2697.5|2697.8|2691.8|85
1741791900000|2025-03-12 15:05:00|2702|2696|2701.3|2695.3|2702.3|2696.3|2700|2694|71
1741792200000|2025-03-12 15:10:00|2701.8|2695.8|2702|2696|2702.3|2696.3|2700.8|2694.8|43
1741792500000|2025-03-12 15:15:00|2702.3|2696.3|2700.3|2694.3|2702.3|2696.3|2700.3|2694.3|19
1741792800000|2025-03-12 15:20:00|2700|2694|2701.5|2695.5|2701.5|2695.5|2699.3|2693.3|34
1741793100000|2025-03-12 15:25:00|2701.8|2695.8|2702.5|2696.5|2704.3|2698.3|2701.5|2695.5|38
1741793400000|2025-03-12 15:30:00|2702.8|2696.8|2704.8|2698.8|2704.8|2698.8|2702.5|2696.5|35
1741793700000|2025-03-12 15:35:00|2705|2699|2703.8|2697.8|2705.3|2699.3|2703.3|2697.3|34
1741794000000|2025-03-12 15:40:00|2704|2698|2703.8|2697.8|2705.3|2699.3|2703.8|2697.8|29
1741794300000|2025-03-12 15:45:00|2704|2698|2704.8|2698.8|2706.3|2700.3|2704|2698|53
1741794600000|2025-03-12 15:50:00|2705|2699|2706.8|2700.8|2708.3|2702.3|2705|2699|36
1741794900000|2025-03-12 15:55:00|2707|2701|2705.3|2699.3|2707|2701|2705.3|2699.3|13
1741795200000|2025-03-12 16:00:00|2705|2699|2706.3|2700.3|2706.5|2700.5|2704.3|2698.3|29
1741795500000|2025-03-12 16:05:00|2706|2700|2709.8|2703.8|2709.8|2703.8|2705.3|2699.3|53
1741795800000|2025-03-12 16:10:00|2709.5|2703.5|2708.3|2702.3|2709.5|2703.5|2706|2700|57
1741796100000|2025-03-12 16:15:00|2708|2702|2705.8|2699.8|2708.3|2702.3|2705.3|2699.3|50
1741796400000|2025-03-12 16:20:00|2705.5|2699.5|2704.5|2698.5|2709.5|2703.5|2704.5|2698.5|57
1741796700000|2025-03-12 16:25:00|2704.8|2698.8|2705.8|2699.8|2706.8|2700.8|2704.5|2698.5|89
1741797000000|2025-03-12 16:30:00|2705.5|2699.5|2703|2697|2705.5|2699.5|2702.8|2696.8|55
1741797300000|2025-03-12 16:35:00|2703.3|2697.3|2704.5|2698.5|2704.8|2698.8|2703.3|2697.3|25
1741797600000|2025-03-12 16:40:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|13
1741797900000|2025-03-12 16:45:00|2704|2698|2704|2698|2704.3|2698.3|2703.8|2697.8|38
1741798200000|2025-03-12 16:50:00|2703.8|2697.8|2703.8|2697.8|2704|2698|2703.5|2697.5|9
1741798500000|2025-03-12 16:55:00|2704|2698|2705.8|2699.8|2706.3|2700.3|2704|2698|23
1741798800000|2025-03-12 17:00:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2704.5|2698.5|8
1741799100000|2025-03-12 17:05:00|2705.5|2699.5|2706.3|2700.3|2706.5|2700.5|2705.5|2699.5|11
1741799400000|2025-03-12 17:10:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|4
1741799700000|2025-03-12 17:15:00|2707|2701|2707|2701|2708|2702|2707|2701|17
1741800000000|2025-03-12 17:20:00|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1741800300000|2025-03-12 17:25:00|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707|2701|7
1741800600000|2025-03-12 17:30:00|2707.5|2701.5|2708.3|2702.3|2708.5|2702.5|2707.5|2701.5|3
1741800900000|2025-03-12 17:35:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|8
1741801200000|2025-03-12 17:40:00|2708|2702|2708.3|2702.3|2708.5|2702.5|2708|2702|10
1741801500000|2025-03-12 17:45:00|2708|2702|2707.5|2701.5|2708.5|2702.5|2707.5|2701.5|11
1741801800000|2025-03-12 17:50:00|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|31
1741802100000|2025-03-12 17:55:00|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|8
1741802400000|2025-03-12 18:00:00|2704.5|2698.5|2704.8|2698.8|2705|2699|2704.5|2698.5|8
1741802700000|2025-03-12 18:05:00|2705|2699|2705|2699|2705|2699|2704.5|2698.5|7
1741803000000|2025-03-12 18:10:00|2705.3|2699.3|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|8
1741803300000|2025-03-12 18:15:00|2704|2698|2704.8|2698.8|2705|2699|2703.8|2697.8|12
1741803600000|2025-03-12 18:20:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704|2698|5
1741803900000|2025-03-12 18:25:00|2704|2698|2703|2697|2704|2698|2702.5|2696.5|21
1741804200000|2025-03-12 18:30:00|2702.8|2696.8|2703|2697|2703|2697|2702.5|2696.5|6
1741804500000|2025-03-12 18:35:00|2703.3|2697.3|2703|2697|2703.8|2697.8|2702.5|2696.5|10
1741804800000|2025-03-12 18:40:00|2702.8|2696.8|2704.5|2698.5|2704.5|2698.5|2702.8|2696.8|17
1741805100000|2025-03-12 18:45:00|2704.8|2698.8|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|5
1741805400000|2025-03-12 18:50:00|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|3
1741805700000|2025-03-12 18:55:00|2708.5|2693.5|2708.3|2693.3|2709.3|2694.3|2707.5|2692.5|7
1741827600000|2025-03-13 01:00:00|2706.3|2697.3|2705.8|2696.8|2706.8|2697.8|2704.8|2695.8|18
1741827900000|2025-03-13 01:05:00|2705.3|2696.3|2705.3|2696.3|2707.8|2698.8|2705.3|2696.3|21
1741828200000|2025-03-13 01:10:00|2705.5|2696.5|2705.8|2696.8|2706.5|2697.5|2705.3|2696.3|24
1741828500000|2025-03-13 01:15:00|2705.5|2696.5|2705|2696|2705.5|2696.5|2705|2696|14
1741828800000|2025-03-13 01:20:00|2704.5|2695.5|2703.8|2694.8|2704.8|2695.8|2702.8|2693.8|14
1741829100000|2025-03-13 01:25:00|2704.5|2695.5|2703.3|2694.3|2705|2696|2703|2694|13
1741829400000|2025-03-13 01:30:00|2703|2694|2702|2693|2703.3|2694.3|2701.5|2692.5|11
1741829700000|2025-03-13 01:35:00|2701.8|2692.8|2701|2692|2702.5|2693.5|2700.8|2691.8|16
1741830000000|2025-03-13 01:40:00|2701.5|2692.5|2700|2691|2702|2693|2700|2691|9
1741830300000|2025-03-13 01:45:00|2700.3|2691.3|2701.5|2692.5|2702|2693|2700|2691|17
1741830600000|2025-03-13 01:50:00|2701.8|2692.8|2705|2696|2705.5|2696.5|2701.5|2692.5|24
1741830900000|2025-03-13 01:55:00|2705.3|2696.3|2705.3|2696.3|2706.5|2697.5|2705|2696|31
1741831200000|2025-03-13 02:00:00|2704.8|2695.8|2707|2698|2707.8|2698.8|2704.8|2695.8|15
1741831500000|2025-03-13 02:05:00|2707.3|2698.3|2708|2699|2708.5|2699.5|2707.3|2698.3|12
1741831800000|2025-03-13 02:10:00|2707.8|2698.8|2707.3|2698.3|2709.3|2700.3|2707.3|2698.3|19
1741832100000|2025-03-13 02:15:00|2706.8|2697.8|2706|2697|2707.8|2698.8|2703|2694|26
1741832400000|2025-03-13 02:20:00|2705.8|2696.8|2706|2697|2706.3|2697.3|2705.3|2696.3|7
1741832700000|2025-03-13 02:25:00|2706.3|2697.3|2706.8|2697.8|2706.8|2697.8|2706.3|2697.3|3
1741833000000|2025-03-13 02:30:00|2707|2698|2707|2698|2708|2699|2706.5|2697.5|28
1741833300000|2025-03-13 02:35:00|2707.3|2698.3|2708.8|2699.8|2711|2702|2707.3|2698.3|28
1741833600000|2025-03-13 02:40:00|2708.3|2699.3|2710.5|2701.5|2710.5|2701.5|2708.3|2699.3|9
1741833900000|2025-03-13 02:45:00|2710|2701|2710|2701|2710.3|2701.3|2709|2700|10
1741834200000|2025-03-13 02:50:00|2710.3|2701.3|2710.8|2701.8|2711|2702|2710|2701|8
1741834500000|2025-03-13 02:55:00|2711.3|2702.3|2711.3|2702.3|2711.3|2702.3|2710.8|2701.8|5
1741834800000|2025-03-13 03:00:00|2711|2702|2710.3|2701.3|2711|2702|2710.3|2701.3|6
1741835100000|2025-03-13 03:05:00|2710.8|2701.8|2709.8|2700.8|2711.5|2702.5|2709.8|2700.8|14
1741835400000|2025-03-13 03:10:00|2710.3|2701.3|2710.3|2701.3|2711|2702|2710.3|2701.3|7
1741835700000|2025-03-13 03:15:00|2710|2701|2710.3|2701.3|2710.3|2701.3|2709.5|2700.5|8
1741836000000|2025-03-13 03:20:00|2710|2701|2708.8|2699.8|2710|2701|2708|2699|11
1741836300000|2025-03-13 03:25:00|2708.3|2699.3|2706.8|2697.8|2708.8|2699.8|2706|2697|26
1741836600000|2025-03-13 03:30:00|2706.5|2697.5|2703|2694|2706.8|2697.8|2703|2694|22
1741836900000|2025-03-13 03:35:00|2702.8|2693.8|2702.8|2693.8|2703|2694|2701.3|2692.3|15
1741837200000|2025-03-13 03:40:00|2702.5|2693.5|2701.5|2692.5|2702.5|2693.5|2701.5|2692.5|4
1741837500000|2025-03-13 03:45:00|2701|2692|2701.5|2692.5|2701.5|2692.5|2701|2692|2
1741837800000|2025-03-13 03:50:00|2701.3|2692.3|2700.8|2691.8|2701.3|2692.3|2700.5|2691.5|4
1741838100000|2025-03-13 03:55:00|2700.5|2691.5|2699.8|2690.8|2700.5|2691.5|2699.8|2690.8|3
1741838400000|2025-03-13 04:00:00|2700|2691|2700.3|2691.3|2700.3|2691.3|2699.8|2690.8|6
1741838700000|2025-03-13 04:05:00|2700|2691|2701|2692|2701|2692|2700|2691|4
1741839000000|2025-03-13 04:10:00|2700.8|2691.8|2701|2692|2701.3|2692.3|2700.8|2691.8|3
1741839300000|2025-03-13 04:15:00|2700.8|2691.8|2700.5|2691.5|2700.8|2691.8|2700.5|2691.5|2
1741839600000|2025-03-13 04:20:00|2700|2691|2700|2691|2700|2691|2700|2691|1
1741839900000|2025-03-13 04:25:00|2699.8|2690.8|2699.8|2690.8|2699.8|2690.8|2699.8|2690.8|1
1741840200000|2025-03-13 04:30:00|2699.5|2690.5|2699.3|2690.3|2699.5|2690.5|2699|2690|6
1741840500000|2025-03-13 04:35:00|2699.5|2690.5|2699.8|2690.8|2700|2691|2699.5|2690.5|4
1741840800000|2025-03-13 04:40:00|2699.3|2690.3|2698.8|2689.8|2699.3|2690.3|2698.8|2689.8|3
1741841100000|2025-03-13 04:45:00|2699|2690|2699.5|2690.5|2699.5|2690.5|2699|2690|3
1741841400000|2025-03-13 04:50:00|2700|2691|2700.3|2691.3|2700.3|2691.3|2700|2691|2
1741841700000|2025-03-13 04:55:00|2700|2691|2700.3|2691.3|2700.3|2691.3|2699.8|2690.8|4
1741842000000|2025-03-13 05:00:00|2700.5|2691.5|2700|2691|2700.5|2691.5|2700|2691|3
1741842300000|2025-03-13 05:05:00|2700.3|2691.3|2700|2691|2700.3|2691.3|2700|2691|4
1741842600000|2025-03-13 05:10:00|2699.8|2690.8|2700|2691|2700|2691|2699.8|2690.8|2
1741842900000|2025-03-13 05:15:00|2700.5|2691.5|2699.3|2690.3|2700.5|2691.5|2699.3|2690.3|4
1741843200000|2025-03-13 05:20:00|2699|2690|2698|2689|2699.3|2690.3|2698|2689|6
1741843500000|2025-03-13 05:25:00|2698.3|2689.3|2698.5|2689.5|2699|2690|2698|2689|6
1741843800000|2025-03-13 05:30:00|2698|2689|2695.5|2686.5|2698|2689|2693.3|2684.3|36
1741844100000|2025-03-13 05:35:00|2695.3|2686.3|2694.5|2685.5|2695.8|2686.8|2694|2685|14
1741844400000|2025-03-13 05:40:00|2695|2686|2695.5|2686.5|2695.5|2686.5|2694.5|2685.5|11
1741844700000|2025-03-13 05:45:00|2694.5|2685.5|2696.8|2687.8|2696.8|2687.8|2694|2685|12
1741845000000|2025-03-13 05:50:00|2696.5|2687.5|2696|2687|2697.5|2688.5|2695.5|2686.5|12
1741845300000|2025-03-13 05:55:00|2696.3|2687.3|2697|2688|2697|2688|2696.3|2687.3|6
1741845600000|2025-03-13 06:00:00|2697.5|2688.5|2696|2687|2697.5|2688.5|2695.3|2686.3|13
1741845900000|2025-03-13 06:05:00|2696.3|2687.3|2694.8|2685.8|2696.3|2687.3|2694.8|2685.8|5
1741846200000|2025-03-13 06:10:00|2695|2686|2695.5|2686.5|2696|2687|2695|2686|5
1741846500000|2025-03-13 06:15:00|2695.3|2686.3|2696|2687|2696.8|2687.8|2695.3|2686.3|12
1741846800000|2025-03-13 06:20:00|2695.8|2686.8|2694.8|2685.8|2696.8|2687.8|2694.8|2685.8|12
1741847100000|2025-03-13 06:25:00|2694.5|2685.5|2696.3|2687.3|2696.3|2687.3|2694|2685|9
1741847400000|2025-03-13 06:30:00|2696|2687|2697|2688|2697.5|2688.5|2695.5|2686.5|10
1741847700000|2025-03-13 06:35:00|2696.5|2687.5|2697.3|2688.3|2698|2689|2696.5|2687.5|9
1741848000000|2025-03-13 06:40:00|2697.5|2688.5|2699.5|2690.5|2699.5|2690.5|2697.5|2688.5|10
1741848300000|2025-03-13 06:45:00|2699.8|2690.8|2699.5|2690.5|2701|2692|2699.5|2690.5|13
1741848600000|2025-03-13 06:50:00|2699.3|2690.3|2700.3|2691.3|2700.3|2691.3|2699.3|2690.3|5
1741848900000|2025-03-13 06:55:00|2700|2691|2698.8|2689.8|2700|2691|2697.8|2688.8|17
1741849200000|2025-03-13 07:00:00|2698.3|2689.3|2697.3|2688.3|2698.3|2689.3|2697.3|2688.3|10
1741849500000|2025-03-13 07:05:00|2696.8|2687.8|2699.8|2690.8|2699.8|2690.8|2696.8|2687.8|13
1741849800000|2025-03-13 07:10:00|2700|2691|2700.5|2691.5|2700.5|2691.5|2698.8|2689.8|15
1741850100000|2025-03-13 07:15:00|2700.8|2691.8|2699.5|2690.5|2701.8|2692.8|2699.5|2690.5|12
1741850400000|2025-03-13 07:20:00|2699.8|2690.8|2696.5|2687.5|2699.8|2690.8|2696.5|2687.5|11
1741850700000|2025-03-13 07:25:00|2696.3|2687.3|2696.5|2687.5|2697|2688|2695.3|2686.3|16
1741851000000|2025-03-13 07:30:00|2696|2687|2696.5|2687.5|2696.8|2687.8|2696|2687|7
1741851300000|2025-03-13 07:35:00|2696|2687|2691|2682|2696.5|2687.5|2691|2682|22
1741851600000|2025-03-13 07:40:00|2691.8|2682.8|2693.5|2684.5|2694|2685|2691.3|2682.3|32
1741851900000|2025-03-13 07:45:00|2693.3|2684.3|2693.5|2684.5|2694.3|2685.3|2692.8|2683.8|11
1741852200000|2025-03-13 07:50:00|2694|2685|2694|2685|2694|2685|2693.5|2684.5|4
1741852500000|2025-03-13 07:55:00|2694.5|2685.5|2692.8|2686.8|2694.5|2687.5|2691.8|2685.5|26
1741852800000|2025-03-13 08:00:00|2693|2687|2689|2683|2693|2687|2688.5|2682.5|65
1741853100000|2025-03-13 08:05:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2686.3|2680.3|59
1741853400000|2025-03-13 08:10:00|2688.8|2682.8|2687|2681|2689|2683|2686.8|2680.8|40
1741853700000|2025-03-13 08:15:00|2686.8|2680.8|2686.5|2680.5|2688.3|2682.3|2685.3|2679.3|55
1741854000000|2025-03-13 08:20:00|2686.3|2680.3|2686.8|2680.8|2688.3|2682.3|2686.3|2680.3|46
1741854300000|2025-03-13 08:25:00|2687|2681|2683|2677|2687|2681|2681.3|2675.3|39
1741854600000|2025-03-13 08:30:00|2683.3|2677.3|2684|2678|2685.5|2679.5|2681.5|2675.5|46
1741854900000|2025-03-13 08:35:00|2683.8|2677.8|2684.3|2678.3|2685.8|2679.8|2683.8|2677.8|37
1741855200000|2025-03-13 08:40:00|2684|2678|2682.5|2676.5|2684|2678|2682.3|2676.3|25
1741855500000|2025-03-13 08:45:00|2682.3|2676.3|2684.3|2678.3|2684.3|2678.3|2682|2676|32
1741855800000|2025-03-13 08:50:00|2684|2678|2685.8|2679.8|2686.5|2680.5|2684|2678|15
1741856100000|2025-03-13 08:55:00|2685.5|2679.5|2684.3|2678.3|2685.5|2679.5|2683.8|2677.8|23
1741856400000|2025-03-13 09:00:00|2684.5|2678.5|2677|2671|2687.3|2681.3|2675.3|2669.3|168
1741856700000|2025-03-13 09:05:00|2676.8|2670.8|2670.3|2664.3|2676.8|2670.8|2669.8|2663.8|98
1741857000000|2025-03-13 09:10:00|2670|2664|2676.3|2670.3|2677.5|2671.5|2669.8|2663.8|57
1741857300000|2025-03-13 09:15:00|2675.8|2669.8|2679.5|2673.5|2679.8|2673.8|2675|2669|61
1741857600000|2025-03-13 09:20:00|2679.3|2673.3|2680.3|2674.3|2680.3|2674.3|2678|2672|47
1741857900000|2025-03-13 09:25:00|2680|2674|2681|2675|2681.5|2675.5|2678.8|2672.8|49
1741858200000|2025-03-13 09:30:00|2681.3|2675.3|2684.3|2678.3|2685|2679|2681|2675|53
1741858500000|2025-03-13 09:35:00|2684|2678|2678.5|2672.5|2684.8|2678.8|2677.8|2671.8|55
1741858800000|2025-03-13 09:40:00|2678.8|2672.8|2678.8|2672.8|2679.3|2673.3|2677.5|2671.5|35
1741859100000|2025-03-13 09:45:00|2678.5|2672.5|2680.5|2674.5|2681.3|2675.3|2678.5|2672.5|43
1741859400000|2025-03-13 09:50:00|2680.8|2674.8|2680.5|2674.5|2681.8|2675.8|2678|2672|58
1741859700000|2025-03-13 09:55:00|2680.8|2674.8|2681|2675|2681|2675|2679.5|2673.5|28
1741860000000|2025-03-13 10:00:00|2680.8|2674.8|2682.8|2676.8|2682.8|2676.8|2680.8|2674.8|25
1741860300000|2025-03-13 10:05:00|2683|2677|2683.3|2677.3|2684|2678|2682.3|2676.3|25
1741860600000|2025-03-13 10:10:00|2683|2677|2680|2674|2683|2677|2679|2673|53
1741860900000|2025-03-13 10:15:00|2680.3|2674.3|2679|2673|2680.8|2674.8|2678.3|2672.3|29
1741861200000|2025-03-13 10:20:00|2678.8|2672.8|2682|2676|2682|2676|2678.8|2672.8|27
1741861500000|2025-03-13 10:25:00|2681.8|2675.8|2680.8|2674.8|2681.8|2675.8|2679.5|2673.5|27
1741861800000|2025-03-13 10:30:00|2681|2675|2681.5|2675.5|2683|2677|2681|2675|26
1741862100000|2025-03-13 10:35:00|2681.8|2675.8|2681.3|2675.3|2682|2676|2680.3|2674.3|17
1741862400000|2025-03-13 10:40:00|2681|2675|2681.5|2675.5|2682.3|2676.3|2680.3|2674.3|16
1741862700000|2025-03-13 10:45:00|2681.8|2675.8|2682|2676|2682.5|2676.5|2679.5|2673.5|44
1741863000000|2025-03-13 10:50:00|2681.8|2675.8|2681.8|2675.8|2683|2677|2681.3|2675.3|26
1741863300000|2025-03-13 10:55:00|2681.5|2675.5|2680.5|2674.5|2683|2677|2679.8|2673.8|25
1741863600000|2025-03-13 11:00:00|2681|2675|2682.3|2676.3|2683.3|2677.3|2681|2675|32
1741863900000|2025-03-13 11:05:00|2682|2676|2679.3|2673.3|2682|2676|2678.8|2672.8|27
1741864200000|2025-03-13 11:10:00|2679|2673|2678.3|2672.3|2679|2673|2677.5|2671.5|20
1741864500000|2025-03-13 11:15:00|2678|2672|2678.5|2672.5|2679.3|2673.3|2677.8|2671.8|42
1741864800000|2025-03-13 11:20:00|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|30
1741865100000|2025-03-13 11:25:00|2678.8|2672.8|2679|2673|2679.3|2673.3|2678|2672|15
1741865400000|2025-03-13 11:30:00|2678.8|2672.8|2680.5|2674.5|2681|2675|2678.3|2672.3|29
1741865700000|2025-03-13 11:35:00|2681|2675|2681.5|2675.5|2681.8|2675.8|2681|2675|5
1741866000000|2025-03-13 11:40:00|2681.8|2675.8|2682|2676|2682|2676|2681.3|2675.3|9
1741866300000|2025-03-13 11:45:00|2682.3|2676.3|2680.8|2674.8|2682.3|2676.3|2680.8|2674.8|14
1741866600000|2025-03-13 11:50:00|2681|2675|2680|2674|2682.5|2676.5|2679.3|2673.3|37
1741866900000|2025-03-13 11:55:00|2680.3|2674.3|2681.8|2675.8|2682.8|2676.8|2680.3|2674.3|56
1741867200000|2025-03-13 12:00:00|2681.5|2675.5|2678.3|2672.3|2681.5|2675.5|2677.8|2671.8|45
1741867500000|2025-03-13 12:05:00|2678|2672|2677.3|2671.3|2679|2673|2675.5|2669.5|48
1741867800000|2025-03-13 12:10:00|2677|2671|2677.3|2671.3|2677.8|2671.8|2677|2671|12
1741868100000|2025-03-13 12:15:00|2677.5|2671.5|2677.5|2671.5|2678.3|2672.3|2677.3|2671.3|33
1741868400000|2025-03-13 12:20:00|2677.8|2671.8|2678.5|2672.5|2680|2674|2677.5|2671.5|27
1741868700000|2025-03-13 12:25:00|2678.3|2672.3|2679.5|2673.5|2679.8|2673.8|2677.8|2671.8|24
1741869000000|2025-03-13 12:30:00|2679.8|2673.8|2679|2673|2682.3|2676.3|2679|2673|88
1741869300000|2025-03-13 12:35:00|2679.3|2673.3|2679.3|2673.3|2680|2674|2677.3|2671.3|37
1741869600000|2025-03-13 12:40:00|2679.5|2673.5|2678.5|2672.5|2680.5|2674.5|2678.3|2672.3|21
1741869900000|2025-03-13 12:45:00|2678.8|2672.8|2681|2675|2681.8|2675.8|2678.8|2672.8|44
1741870200000|2025-03-13 12:50:00|2681.3|2675.3|2682.8|2676.8|2682.8|2676.8|2679.8|2673.8|45
1741870500000|2025-03-13 12:55:00|2682.5|2676.5|2682.3|2676.3|2683.8|2677.8|2681.5|2675.5|62
1741870800000|2025-03-13 13:00:00|2682|2676|2683.5|2677.5|2684.8|2678.8|2681.3|2675.3|211
1741871100000|2025-03-13 13:05:00|2683.3|2677.3|2681.8|2675.8|2685.3|2679.3|2681.5|2675.5|78
1741871400000|2025-03-13 13:10:00|2682|2676|2681.5|2675.5|2682|2676|2679|2673|47
1741871700000|2025-03-13 13:15:00|2681.3|2675.3|2684.3|2678.3|2684.3|2678.3|2680|2674|59
1741872000000|2025-03-13 13:20:00|2684|2678|2683.8|2677.8|2684.8|2678.8|2683|2677|70
1741872300000|2025-03-13 13:25:00|2683.5|2677.5|2683.3|2677.3|2684.3|2678.3|2681.8|2675.8|54
1741872600000|2025-03-13 13:30:00|2683.5|2677.5|2685.5|2679.5|2686|2680|2683|2677|95
1741872900000|2025-03-13 13:35:00|2685.8|2679.8|2684.3|2678.3|2686.5|2680.5|2684|2678|75
1741873200000|2025-03-13 13:40:00|2684|2678|2690|2684|2690|2684|2683.8|2677.8|107
1741873500000|2025-03-13 13:45:00|2689.8|2683.8|2684.5|2678.5|2690|2684|2684.5|2678.5|94
1741873800000|2025-03-13 13:50:00|2684.3|2678.3|2684.8|2678.8|2685.3|2679.3|2683.5|2677.5|60
1741874100000|2025-03-13 13:55:00|2684.5|2678.5|2685.5|2679.5|2685.8|2679.8|2684.3|2678.3|43
1741874400000|2025-03-13 14:00:00|2685.3|2679.3|2688.8|2682.8|2689.3|2683.3|2685|2679|115
1741874700000|2025-03-13 14:05:00|2688.5|2682.5|2689.8|2683.8|2690.5|2684.5|2687.8|2681.8|63
1741875000000|2025-03-13 14:10:00|2689.5|2683.5|2690|2684|2690.3|2684.3|2685.5|2679.5|111
1741875300000|2025-03-13 14:15:00|2689.8|2683.8|2688.3|2682.3|2690.5|2684.5|2688.3|2682.3|71
1741875600000|2025-03-13 14:20:00|2688|2682|2688.3|2682.3|2688.3|2682.3|2686.8|2680.8|43
1741875900000|2025-03-13 14:25:00|2689|2683|2688.5|2682.5|2689|2683|2687.8|2681.8|50
1741876200000|2025-03-13 14:30:00|2688.3|2682.3|2691|2685|2691.3|2685.3|2688|2682|75
1741876500000|2025-03-13 14:35:00|2691.3|2685.3|2688.8|2682.8|2691.3|2685.3|2688.8|2682.8|63
1741876800000|2025-03-13 14:40:00|2689.3|2683.3|2691.8|2685.8|2691.8|2685.8|2689.3|2683.3|49
1741877100000|2025-03-13 14:45:00|2691.5|2685.5|2697|2691|2697|2691|2691.5|2685.5|71
1741877400000|2025-03-13 14:50:00|2697.3|2691.3|2694.3|2688.3|2698|2692|2693.3|2687.3|66
1741877700000|2025-03-13 14:55:00|2694.5|2688.5|2695.5|2689.5|2696|2690|2693.3|2687.3|91
1741878000000|2025-03-13 15:00:00|2695.8|2689.8|2702|2696|2702|2696|2695.3|2689.3|74
1741878300000|2025-03-13 15:05:00|2701.8|2695.8|2698|2692|2702|2696|2697|2691|74
1741878600000|2025-03-13 15:10:00|2698.3|2692.3|2700.5|2694.5|2700.5|2694.5|2698|2692|87
1741878900000|2025-03-13 15:15:00|2700.3|2694.3|2699|2693|2701|2695|2697.8|2691.8|76
1741879200000|2025-03-13 15:20:00|2698.8|2692.8|2696.8|2690.8|2699|2693|2695.8|2689.8|46
1741879500000|2025-03-13 15:25:00|2697.3|2691.3|2696|2690|2697.5|2691.5|2695.5|2689.5|52
1741879800000|2025-03-13 15:30:00|2696.3|2690.3|2698|2692|2699.5|2693.5|2696|2690|77
1741880100000|2025-03-13 15:35:00|2698.3|2692.3|2699.5|2693.5|2699.5|2693.5|2696.3|2690.3|61
1741880400000|2025-03-13 15:40:00|2699.3|2693.3|2699.5|2693.5|2700.5|2694.5|2697.5|2691.5|79
1741880700000|2025-03-13 15:45:00|2699.8|2693.8|2697.3|2691.3|2699.8|2693.8|2693.5|2687.5|112
1741881000000|2025-03-13 15:50:00|2697.5|2691.5|2692.8|2686.8|2697.5|2691.5|2690.5|2684.5|72
1741881300000|2025-03-13 15:55:00|2693|2687|2695.8|2689.8|2696|2690|2693|2687|55
1741881600000|2025-03-13 16:00:00|2696|2690|2695.8|2689.8|2697|2691|2695.8|2689.8|26
1741881900000|2025-03-13 16:05:00|2695.5|2689.5|2698.5|2692.5|2698.8|2692.8|2695.5|2689.5|27
1741882200000|2025-03-13 16:10:00|2698.3|2692.3|2700|2694|2700.5|2694.5|2698|2692|62
1741882500000|2025-03-13 16:15:00|2699.8|2693.8|2699.8|2693.8|2700|2694|2696.8|2690.8|66
1741882800000|2025-03-13 16:20:00|2699.5|2693.5|2700.3|2694.3|2701.8|2695.8|2698.8|2692.8|46
1741883100000|2025-03-13 16:25:00|2700|2694|2706.8|2700.8|2708|2702|2700|2694|136
1741883400000|2025-03-13 16:30:00|2706.5|2700.5|2702.8|2696.8|2706.5|2700.5|2702.5|2696.5|47
1741883700000|2025-03-13 16:35:00|2702.5|2696.5|2705|2699|2705.3|2699.3|2699.8|2693.8|79
1741884000000|2025-03-13 16:40:00|2704.8|2698.8|2704|2698|2705.3|2699.3|2704|2698|60
1741884300000|2025-03-13 16:45:00|2704.3|2698.3|2703.8|2697.8|2705.3|2699.3|2702|2696|78
1741884600000|2025-03-13 16:50:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2701.5|2695.5|98
1741884900000|2025-03-13 16:55:00|2702.6|2696.6|2704.6|2698.6|2704.9|2698.9|2702.6|2696.6|22
1741885200000|2025-03-13 17:00:00|2704.9|2698.9|2702.9|2696.9|2704.9|2698.9|2702.9|2696.9|14
1741885500000|2025-03-13 17:05:00|2702.6|2696.6|2702.4|2696.4|2703.6|2697.6|2701.6|2695.6|15
1741885800000|2025-03-13 17:10:00|2702.1|2696.1|2700.4|2694.4|2702.1|2696.1|2700.4|2694.4|17
1741886100000|2025-03-13 17:15:00|2701.1|2695.1|2699.4|2693.4|2701.1|2695.1|2699.1|2693.1|13
1741886400000|2025-03-13 17:20:00|2699.6|2693.6|2699.1|2693.1|2699.9|2693.9|2697.9|2691.9|17
1741886700000|2025-03-13 17:25:00|2699.4|2693.4|2700.4|2694.4|2700.4|2694.4|2699.4|2693.4|11
1741887000000|2025-03-13 17:30:00|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|6
1741887300000|2025-03-13 17:35:00|2699.9|2693.9|2700.9|2694.9|2700.9|2694.9|2699.9|2693.9|17
1741887600000|2025-03-13 17:40:00|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|9
1741887900000|2025-03-13 17:45:00|2701.9|2695.9|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|8
1741888200000|2025-03-13 17:50:00|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.1|2695.1|6
1741888500000|2025-03-13 17:55:00|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1741888800000|2025-03-13 18:00:00|2701.6|2695.6|2702.6|2696.6|2702.6|2696.6|2701.6|2695.6|4
1741889100000|2025-03-13 18:05:00|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|9
1741889400000|2025-03-13 18:10:00|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|4
1741889700000|2025-03-13 18:15:00|2702.9|2696.9|2704.4|2698.4|2704.4|2698.4|2702.6|2696.6|12
1741890000000|2025-03-13 18:20:00|2704.6|2698.6|2706.1|2700.1|2706.6|2700.6|2704.6|2698.6|8
1741890300000|2025-03-13 18:25:00|2705.6|2699.6|2706.4|2700.4|2706.4|2700.4|2705.6|2699.6|3
1741890600000|2025-03-13 18:30:00|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|8
1741890900000|2025-03-13 18:35:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1741891200000|2025-03-13 18:40:00|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1741891500000|2025-03-13 18:45:00|2707.1|2701.1|2706.1|2700.1|2707.1|2701.1|2705.6|2699.6|13
1741892100000|2025-03-13 18:55:00|2710.8|2695.8|2710.8|2695.8|2710.8|2695.8|2710.8|2695.8|1
1741914000000|2025-03-14 01:00:00|2708.8|2701.3|2710.8|2703.3|2711.3|2703.8|2708.8|2701.3|42
1741914300000|2025-03-14 01:05:00|2710.5|2703|2708|2700.5|2711|2703.5|2708|2700.5|36
1741914600000|2025-03-14 01:10:00|2707.8|2700.3|2709|2701.5|2709|2701.5|2706.5|2699|31
1741914900000|2025-03-14 01:15:00|2709.3|2701.8|2708.3|2700.8|2710.8|2703.3|2708|2700.5|24
1741915200000|2025-03-14 01:20:00|2708|2700.5|2706.8|2699.3|2708.5|2701|2706.5|2699|17
1741915500000|2025-03-14 01:25:00|2707|2699.5|2707.8|2700.3|2707.8|2700.3|2706.3|2698.8|19
1741915800000|2025-03-14 01:30:00|2707.5|2700|2702.8|2695.3|2707.5|2700|2702.8|2695.3|46
1741916100000|2025-03-14 01:35:00|2703|2695.5|2704.5|2697|2706|2698.5|2703|2695.5|20
1741916400000|2025-03-14 01:40:00|2704.3|2696.8|2705.3|2697.8|2706.5|2699|2704|2696.5|23
1741916700000|2025-03-14 01:45:00|2705.8|2698.3|2701|2693.5|2706|2698.5|2700.3|2692.8|49
1741917000000|2025-03-14 01:50:00|2701.3|2693.8|2704.8|2697.3|2706|2698.5|2701.3|2693.8|25
1741917300000|2025-03-14 01:55:00|2705|2697.5|2704.8|2697.3|2705.8|2698.3|2704.8|2697.3|14
1741917600000|2025-03-14 02:00:00|2705.3|2697.8|2705.3|2697.8|2707|2699.5|2704.5|2697|25
1741917900000|2025-03-14 02:05:00|2705|2697.5|2706|2698.5|2706.5|2699|2705|2697.5|10
1741918200000|2025-03-14 02:10:00|2705.8|2698.3|2707|2699.5|2707.3|2699.8|2705.8|2698.3|19
1741918500000|2025-03-14 02:15:00|2706.8|2699.3|2706.3|2698.8|2707.3|2699.8|2705.3|2697.8|15
1741918800000|2025-03-14 02:20:00|2706.5|2699|2706.8|2699.3|2707|2699.5|2706.5|2699|4
1741919100000|2025-03-14 02:25:00|2706.3|2698.8|2706.3|2698.8|2706.8|2699.3|2706|2698.5|7
1741919400000|2025-03-14 02:30:00|2706.5|2699|2704.3|2696.8|2707.3|2699.8|2703.8|2696.3|25
1741919700000|2025-03-14 02:35:00|2703.8|2696.3|2705.3|2697.8|2705.5|2698|2703.8|2696.3|10
1741920000000|2025-03-14 02:40:00|2705.5|2698|2704|2696.5|2706.5|2699|2704|2696.5|18
1741920300000|2025-03-14 02:45:00|2703.8|2696.3|2704|2696.5|2705.3|2697.8|2702.8|2695.3|28
1741920600000|2025-03-14 02:50:00|2703.8|2696.3|2705.3|2697.8|2705.8|2698.3|2703.3|2695.8|18
1741920900000|2025-03-14 02:55:00|2705.5|2698|2705|2697.5|2706.5|2699|2704.8|2697.3|14
1741921200000|2025-03-14 03:00:00|2705.3|2697.8|2705.5|2698|2706.3|2698.8|2705|2697.5|14
1741921500000|2025-03-14 03:05:00|2705.8|2698.3|2708.8|2701.3|2708.8|2701.3|2705.8|2698.3|23
1741921800000|2025-03-14 03:10:00|2709|2701.5|2707.3|2699.8|2709.8|2702.3|2706.3|2698.8|36
1741922100000|2025-03-14 03:15:00|2707.5|2700|2709.5|2702|2709.5|2702|2706.5|2699|28
1741922400000|2025-03-14 03:20:00|2709.3|2701.8|2706.3|2698.8|2709.3|2701.8|2706.3|2698.8|12
1741922700000|2025-03-14 03:25:00|2706|2698.5|2703.3|2695.8|2706.3|2698.8|2700.5|2693|54
1741923000000|2025-03-14 03:30:00|2703|2695.5|2702.8|2695.3|2703.3|2695.8|2702.5|2695|10
1741923300000|2025-03-14 03:35:00|2703|2695.5|2702.5|2695|2703|2695.5|2702.5|2695|3
1741923600000|2025-03-14 03:40:00|2702.3|2694.8|2702.5|2695|2702.5|2695|2702|2694.5|4
1741923900000|2025-03-14 03:45:00|2702.8|2695.3|2702.5|2695|2702.8|2695.3|2702.5|2695|2
1741924200000|2025-03-14 03:50:00|2702.3|2694.8|2701|2693.5|2702.3|2694.8|2701|2693.5|5
1741924500000|2025-03-14 03:55:00|2701.5|2694|2702.3|2694.8|2702.3|2694.8|2701.5|2694|7
1741924800000|2025-03-14 04:00:00|2702|2694.5|2702|2694.5|2702|2694.5|2702|2694.5|1
1741925100000|2025-03-14 04:05:00|2702.3|2694.8|2700|2692.5|2702.3|2694.8|2700|2692.5|6
1741925400000|2025-03-14 04:10:00|2699.8|2692.3|2700.8|2693.3|2700.8|2693.3|2699.3|2691.8|8
1741925700000|2025-03-14 04:15:00|2700.3|2692.8|2698.5|2691|2700.3|2692.8|2698.5|2691|7
1741926000000|2025-03-14 04:20:00|2698.8|2691.3|2699.5|2692|2699.5|2692|2698.5|2691|6
1741926300000|2025-03-14 04:25:00|2699.3|2691.8|2699|2691.5|2699.3|2691.8|2698.8|2691.3|4
1741926600000|2025-03-14 04:30:00|2698.8|2691.3|2698.8|2691.3|2699.5|2692|2698.5|2691|8
1741926900000|2025-03-14 04:35:00|2698.5|2691|2698.3|2690.8|2698.8|2691.3|2698.3|2690.8|4
1741927200000|2025-03-14 04:40:00|2698.5|2691|2698.5|2691|2699|2691.5|2698.3|2690.8|7
1741927500000|2025-03-14 04:45:00|2698.3|2690.8|2698.3|2690.8|2698.3|2690.8|2696.8|2689.3|9
1741927800000|2025-03-14 04:50:00|2699|2691.5|2699.3|2691.8|2699.3|2691.8|2699|2691.5|2
1741928100000|2025-03-14 04:55:00|2699.5|2692|2700|2692.5|2700|2692.5|2699.5|2692|5
1741928400000|2025-03-14 05:00:00|2700.3|2692.8|2700|2692.5|2700.8|2693.3|2700|2692.5|7
1741928700000|2025-03-14 05:05:00|2699.8|2692.3|2697.3|2689.8|2699.8|2692.3|2697|2689.5|12
1741929000000|2025-03-14 05:10:00|2697.5|2690|2697.5|2690|2698|2690.5|2697.5|2690|7
1741929300000|2025-03-14 05:15:00|2697.8|2690.3|2699|2691.5|2699|2691.5|2697.8|2690.3|6
1741929600000|2025-03-14 05:20:00|2699.3|2691.8|2699.3|2691.8|2699.3|2691.8|2699|2691.5|3
1741930200000|2025-03-14 05:30:00|2699.5|2692|2698.8|2691.3|2700.5|2693|2697.3|2689.8|27
1741930500000|2025-03-14 05:35:00|2699|2691.5|2700.3|2692.8|2700.8|2693.3|2699|2691.5|22
1741930800000|2025-03-14 05:40:00|2700|2692.5|2701.3|2693.8|2701.5|2694|2700|2692.5|11
1741931100000|2025-03-14 05:45:00|2701.5|2694|2703.3|2695.8|2703.3|2695.8|2701.5|2694|14
1741931400000|2025-03-14 05:50:00|2702.8|2695.3|2703|2695.5|2703.3|2695.8|2702.5|2695|13
1741931700000|2025-03-14 05:55:00|2702.5|2695|2704|2696.5|2704|2696.5|2702.3|2694.8|15
1741932000000|2025-03-14 06:00:00|2704.3|2696.8|2703.3|2695.8|2704.5|2697|2703.3|2695.8|11
1741932300000|2025-03-14 06:05:00|2703.8|2696.3|2703.3|2695.8|2704|2696.5|2703.3|2695.8|8
1741932600000|2025-03-14 06:10:00|2703.5|2696|2703|2695.5|2703.5|2696|2702.3|2694.8|17
1741932900000|2025-03-14 06:15:00|2703.3|2695.8|2703.3|2695.8|2704.3|2696.8|2703.3|2695.8|13
1741933200000|2025-03-14 06:20:00|2703.5|2696|2705.5|2698|2705.5|2698|2703.5|2696|9
1741933500000|2025-03-14 06:25:00|2705.8|2698.3|2705.3|2697.8|2706|2698.5|2705|2697.5|13
1741933800000|2025-03-14 06:30:00|2705.5|2698|2706|2698.5|2706|2698.5|2705.3|2697.8|12
1741934100000|2025-03-14 06:35:00|2705.8|2698.3|2705.8|2698.3|2706|2698.5|2705.3|2697.8|11
1741934400000|2025-03-14 06:40:00|2705.3|2697.8|2706.3|2698.8|2706.3|2698.8|2705|2697.5|11
1741934700000|2025-03-14 06:45:00|2706.5|2699|2705.8|2698.3|2706.5|2699|2705.5|2698|6
1741935000000|2025-03-14 06:50:00|2705.5|2698|2704.5|2697|2705.8|2698.3|2704.3|2696.8|8
1741935300000|2025-03-14 06:55:00|2704.3|2696.8|2704.3|2696.8|2704.5|2697|2703.8|2696.3|13
1741935600000|2025-03-14 07:00:00|2704|2696.5|2703.3|2695.8|2704.5|2697|2702|2694.5|25
1741935900000|2025-03-14 07:05:00|2703.5|2696|2702.3|2694.8|2703.8|2696.3|2702.3|2694.8|6
1741936200000|2025-03-14 07:10:00|2702|2694.5|2702.3|2694.8|2702.8|2695.3|2701.8|2694.3|10
1741936500000|2025-03-14 07:15:00|2703|2695.5|2702.3|2694.8|2703.3|2695.8|2702.3|2694.8|7
1741936800000|2025-03-14 07:20:00|2701.8|2694.3|2701.5|2694|2702.3|2694.8|2701.5|2694|6
1741937100000|2025-03-14 07:25:00|2701.8|2694.3|2704.5|2697|2704.5|2697|2701.8|2694.3|13
1741937400000|2025-03-14 07:30:00|2705|2697.5|2704.3|2696.8|2708.5|2701|2704.3|2696.8|27
1741937700000|2025-03-14 07:35:00|2703.5|2696|2705.5|2698|2705.5|2698|2703|2695.5|14
1741938000000|2025-03-14 07:40:00|2705.3|2697.8|2701.3|2693.8|2705.3|2697.8|2701.3|2693.8|11
1741938300000|2025-03-14 07:45:00|2701|2693.5|2702.8|2695.3|2702.8|2695.3|2700.5|2693|19
1741938600000|2025-03-14 07:50:00|2705.3|2697.8|2706.3|2698.8|2706.5|2699|2704.3|2696.8|14
1741938900000|2025-03-14 07:55:00|2705.5|2699.5|2704.5|2698.5|2706.3|2700.3|2704|2698|13
1741939200000|2025-03-14 08:00:00|2704.8|2698.8|2702.5|2696.5|2704.8|2698.8|2700.5|2694.5|74
1741939500000|2025-03-14 08:05:00|2702.8|2696.8|2703.5|2697.5|2705.5|2699.5|2702.5|2696.5|32
1741939800000|2025-03-14 08:10:00|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2702|2696|42
1741940100000|2025-03-14 08:15:00|2704.8|2698.8|2705.8|2699.8|2705.8|2699.8|2704.5|2698.5|29
1741940400000|2025-03-14 08:20:00|2706|2700|2706|2700|2706.8|2700.8|2705.5|2699.5|29
1741940700000|2025-03-14 08:25:00|2706.3|2700.3|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|29
1741941000000|2025-03-14 08:30:00|2707.5|2701.5|2706.8|2700.8|2708.5|2702.5|2706.5|2700.5|17
1741941300000|2025-03-14 08:35:00|2706.5|2700.5|2705.3|2699.3|2706.8|2700.8|2705|2699|15
1741941600000|2025-03-14 08:40:00|2705.5|2699.5|2706.5|2700.5|2706.8|2700.8|2704.8|2698.8|45
1741941900000|2025-03-14 08:45:00|2706.8|2700.8|2707.5|2701.5|2709|2703|2706.8|2700.8|25
1741942200000|2025-03-14 08:50:00|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.5|2700.5|16
1741942500000|2025-03-14 08:55:00|2706.5|2700.5|2705|2699|2706.8|2700.8|2705|2699|27
1741942800000|2025-03-14 09:00:00|2705.3|2699.3|2700.3|2694.3|2705.3|2699.3|2700.3|2694.3|56
1741943100000|2025-03-14 09:05:00|2700|2694|2697.8|2691.8|2700.5|2694.5|2697.3|2691.3|33
1741943400000|2025-03-14 09:10:00|2697.3|2691.3|2699.5|2693.5|2700.8|2694.8|2696.5|2690.5|51
1741943700000|2025-03-14 09:15:00|2699.3|2693.3|2699|2693|2699.8|2693.8|2698|2692|28
1741944000000|2025-03-14 09:20:00|2699.3|2693.3|2698.3|2692.3|2699.5|2693.5|2698|2692|20
1741944300000|2025-03-14 09:25:00|2698.5|2692.5|2694.8|2688.8|2698.8|2692.8|2694.8|2688.8|41
1741944600000|2025-03-14 09:30:00|2694.5|2688.5|2695.3|2689.3|2697.3|2691.3|2694|2688|40
1741944900000|2025-03-14 09:35:00|2695|2689|2695|2689|2695.8|2689.8|2693.5|2687.5|50
1741945200000|2025-03-14 09:40:00|2695.3|2689.3|2696.5|2690.5|2696.8|2690.8|2694|2688|35
1741945500000|2025-03-14 09:45:00|2696.8|2690.8|2697.3|2691.3|2698.3|2692.3|2696.5|2690.5|27
1741945800000|2025-03-14 09:50:00|2697.5|2691.5|2699.8|2693.8|2699.8|2693.8|2697.5|2691.5|35
1741946100000|2025-03-14 09:55:00|2699.5|2693.5|2699.8|2693.8|2701|2695|2699.3|2693.3|48
1741946400000|2025-03-14 10:00:00|2700|2694|2699.5|2693.5|2700.8|2694.8|2698.3|2692.3|52
1741946700000|2025-03-14 10:05:00|2699.3|2693.3|2700.3|2694.3|2701|2695|2699.3|2693.3|36
1741947000000|2025-03-14 10:10:00|2700.5|2694.5|2700|2694|2701.5|2695.5|2699.5|2693.5|32
1741947300000|2025-03-14 10:15:00|2699.8|2693.8|2699|2693|2700.3|2694.3|2698.3|2692.3|25
1741947600000|2025-03-14 10:20:00|2698.8|2692.8|2699.8|2693.8|2700|2694|2698.8|2692.8|17
1741947900000|2025-03-14 10:25:00|2699.5|2693.5|2700|2694|2701.3|2695.3|2699.3|2693.3|23
1741948200000|2025-03-14 10:30:00|2699.8|2693.8|2698.3|2692.3|2700.5|2694.5|2698|2692|26
1741948500000|2025-03-14 10:35:00|2698|2692|2696.5|2690.5|2698|2692|2695.5|2689.5|22
1741948800000|2025-03-14 10:40:00|2696.8|2690.8|2697.5|2691.5|2697.8|2691.8|2696.3|2690.3|37
1741949100000|2025-03-14 10:45:00|2697.3|2691.3|2701|2695|2701.5|2695.5|2697|2691|54
1741949400000|2025-03-14 10:50:00|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2700.5|2694.5|27
1741949700000|2025-03-14 10:55:00|2701.8|2695.8|2703.5|2697.5|2704|2698|2701.3|2695.3|20
1741950000000|2025-03-14 11:00:00|2703.3|2697.3|2700.3|2694.3|2703.5|2697.5|2700.3|2694.3|52
1741950300000|2025-03-14 11:05:00|2700.5|2694.5|2698.3|2692.3|2700.8|2694.8|2697.8|2691.8|43
1741950600000|2025-03-14 11:10:00|2698|2692|2692.5|2686.5|2698|2692|2692|2686|42
1741950900000|2025-03-14 11:15:00|2692.3|2686.3|2693.3|2687.3|2696.8|2690.8|2692.3|2686.3|50
1741951200000|2025-03-14 11:20:00|2693.5|2687.5|2694.8|2688.8|2696.8|2690.8|2693.3|2687.3|54
1741951500000|2025-03-14 11:25:00|2695|2689|2696.3|2690.3|2696.5|2690.5|2694.8|2688.8|31
1741951800000|2025-03-14 11:30:00|2696.5|2690.5|2696|2690|2697.5|2691.5|2694.8|2688.8|40
1741952100000|2025-03-14 11:35:00|2696.3|2690.3|2694.3|2688.3|2696.3|2690.3|2693.3|2687.3|23
1741952400000|2025-03-14 11:40:00|2694|2688|2694.3|2688.3|2694.5|2688.5|2693.3|2687.3|18
1741952700000|2025-03-14 11:45:00|2694.5|2688.5|2694.5|2688.5|2695.3|2689.3|2693.8|2687.8|32
1741953000000|2025-03-14 11:50:00|2694.3|2688.3|2693.8|2687.8|2695|2689|2693.5|2687.5|29
1741953300000|2025-03-14 11:55:00|2693.3|2687.3|2689.8|2683.8|2693.3|2687.3|2688.5|2682.5|51
1741953600000|2025-03-14 12:00:00|2690|2684|2695.3|2689.3|2695.5|2689.5|2690|2684|38
1741953900000|2025-03-14 12:05:00|2695.5|2689.5|2691.8|2685.8|2696.3|2690.3|2691.5|2685.5|39
1741954200000|2025-03-14 12:10:00|2692|2686|2694.3|2688.3|2694.5|2688.5|2691.8|2685.8|28
1741954500000|2025-03-14 12:15:00|2694.5|2688.5|2694|2688|2695.5|2689.5|2693.8|2687.8|21
1741954800000|2025-03-14 12:20:00|2693.8|2687.8|2694|2688|2694.5|2688.5|2693.8|2687.8|14
1741955100000|2025-03-14 12:25:00|2694.3|2688.3|2694.5|2688.5|2694.8|2688.8|2694|2688|19
1741955400000|2025-03-14 12:30:00|2694.3|2688.3|2694|2688|2694.5|2688.5|2692.8|2686.8|23
1741955700000|2025-03-14 12:35:00|2693.8|2687.8|2693.3|2687.3|2694|2688|2693|2687|22
1741956000000|2025-03-14 12:40:00|2693|2687|2693.3|2687.3|2694|2688|2692.8|2686.8|14
1741956300000|2025-03-14 12:45:00|2693.5|2687.5|2692.8|2686.8|2694.5|2688.5|2692.5|2686.5|21
1741956600000|2025-03-14 12:50:00|2693|2687|2694.5|2688.5|2694.8|2688.8|2693|2687|23
1741956900000|2025-03-14 12:55:00|2694.8|2688.8|2692.3|2686.3|2694.8|2688.8|2690.8|2684.8|40
1741957200000|2025-03-14 13:00:00|2692|2686|2690.5|2684.5|2694.3|2688.3|2689.5|2683.5|162
1741957500000|2025-03-14 13:05:00|2690.3|2684.3|2692.3|2686.3|2694|2688|2690.3|2684.3|67
1741957800000|2025-03-14 13:10:00|2692.5|2686.5|2692.3|2686.3|2694|2688|2691.5|2685.5|54
1741958100000|2025-03-14 13:15:00|2692|2686|2689.3|2683.3|2692|2686|2688.5|2682.5|36
1741958400000|2025-03-14 13:20:00|2689.5|2683.5|2688.5|2682.5|2690.3|2684.3|2687.3|2681.3|54
1741958700000|2025-03-14 13:25:00|2688.3|2682.3|2685.3|2679.3|2688.8|2682.8|2684.8|2678.8|58
1741959000000|2025-03-14 13:30:00|2685|2679|2685.8|2679.8|2686.8|2680.8|2684|2678|56
1741959300000|2025-03-14 13:35:00|2686|2680|2686.8|2680.8|2687.5|2681.5|2684.5|2678.5|93
1741959600000|2025-03-14 13:40:00|2687|2681|2687.8|2681.8|2688.8|2682.8|2686.5|2680.5|58
1741959900000|2025-03-14 13:45:00|2687.5|2681.5|2688|2682|2689.8|2683.8|2687|2681|70
1741960200000|2025-03-14 13:50:00|2687.8|2681.8|2688.3|2682.3|2688.8|2682.8|2687.5|2681.5|44
1741960500000|2025-03-14 13:55:00|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2687.3|2681.3|33
1741960800000|2025-03-14 14:00:00|2688|2682|2688|2682|2690.3|2684.3|2686.8|2680.8|73
1741961100000|2025-03-14 14:05:00|2688.3|2682.3|2689.5|2683.5|2690|2684|2688.3|2682.3|68
1741961400000|2025-03-14 14:10:00|2689.8|2683.8|2685|2679|2690.8|2684.8|2684.5|2678.5|98
1741961700000|2025-03-14 14:15:00|2684.8|2678.8|2687.3|2681.3|2689.8|2683.8|2684.5|2678.5|53
1741962000000|2025-03-14 14:20:00|2687.5|2681.5|2689|2683|2689.5|2683.5|2687.3|2681.3|57
1741962300000|2025-03-14 14:25:00|2689.3|2683.3|2685.3|2679.3|2689.5|2683.5|2685|2679|33
1741962600000|2025-03-14 14:30:00|2685|2679|2685|2679|2687.8|2681.8|2684|2678|60
1741962900000|2025-03-14 14:35:00|2684.8|2678.8|2685.8|2679.8|2687.3|2681.3|2684.8|2678.8|49
1741963200000|2025-03-14 14:40:00|2686.3|2680.3|2686.5|2680.5|2687.3|2681.3|2685.8|2679.8|46
1741963500000|2025-03-14 14:45:00|2686.3|2680.3|2684.3|2678.3|2686.8|2680.8|2683.3|2677.3|50
1741963800000|2025-03-14 14:50:00|2684|2678|2683.8|2677.8|2684|2678|2682.3|2676.3|87
1741964100000|2025-03-14 14:55:00|2684|2678|2683.5|2677.5|2685.8|2679.8|2682.5|2676.5|85
1741964400000|2025-03-14 15:00:00|2683.3|2677.3|2682.8|2676.8|2683.8|2677.8|2682|2676|44
1741964700000|2025-03-14 15:05:00|2682.5|2676.5|2683.3|2677.3|2684.5|2678.5|2682.5|2676.5|68
1741965000000|2025-03-14 15:10:00|2683.5|2677.5|2682.8|2676.8|2683.8|2677.8|2682.5|2676.5|45
1741965300000|2025-03-14 15:15:00|2683|2677|2683.8|2677.8|2684.5|2678.5|2682.8|2676.8|68
1741965600000|2025-03-14 15:20:00|2684|2678|2686|2680|2687.5|2681.5|2684|2678|45
1741965900000|2025-03-14 15:25:00|2686.3|2680.3|2688.5|2682.5|2688.8|2682.8|2686|2680|46
1741966200000|2025-03-14 15:30:00|2688.8|2682.8|2688.8|2682.8|2689.8|2683.8|2687.5|2681.5|63
1741966500000|2025-03-14 15:35:00|2689|2683|2689.5|2683.5|2689.8|2683.8|2688.5|2682.5|49
1741966800000|2025-03-14 15:40:00|2689.8|2683.8|2687.5|2681.5|2689.8|2683.8|2687.3|2681.3|42
1741967100000|2025-03-14 15:45:00|2687.3|2681.3|2687|2681|2688|2682|2686.5|2680.5|28
1741967400000|2025-03-14 15:50:00|2686.8|2680.8|2684.3|2678.3|2687.3|2681.3|2684.3|2678.3|35
1741967700000|2025-03-14 15:55:00|2684.5|2678.5|2683|2677|2684.5|2678.5|2682.8|2676.8|25
1741968000000|2025-03-14 16:00:00|2682.8|2676.8|2682.3|2676.3|2683|2677|2681.3|2675.3|35
1741968300000|2025-03-14 16:05:00|2682|2676|2681.5|2675.5|2682.5|2676.5|2680.8|2674.8|55
1741968600000|2025-03-14 16:10:00|2681.3|2675.3|2681.3|2675.3|2682|2676|2680.8|2674.8|51
1741968900000|2025-03-14 16:15:00|2681|2675|2681.3|2675.3|2682.3|2676.3|2680.8|2674.8|27
1741969200000|2025-03-14 16:20:00|2681|2675|2683.3|2677.3|2683.3|2677.3|2681|2675|24
1741969500000|2025-03-14 16:25:00|2683.5|2677.5|2685.3|2679.3|2686.8|2680.8|2682.8|2676.8|72
1741969800000|2025-03-14 16:30:00|2685|2679|2685.5|2679.5|2685.8|2679.8|2684.5|2678.5|33
1741970100000|2025-03-14 16:35:00|2685.3|2679.3|2684|2678|2686.3|2680.3|2683.3|2677.3|55
1741970400000|2025-03-14 16:40:00|2683.8|2677.8|2684.8|2678.8|2685.3|2679.3|2683.3|2677.3|31
1741970700000|2025-03-14 16:45:00|2684.3|2678.3|2684.8|2678.8|2685|2679|2683.8|2677.8|31
1741971000000|2025-03-14 16:50:00|2684.5|2678.5|2686|2680|2686.5|2680.5|2684.5|2678.5|30
1741971300000|2025-03-14 16:55:00|2686.3|2680.3|2685.9|2679.9|2686.8|2680.8|2685.6|2679.6|26
1741971600000|2025-03-14 17:00:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|6
1741971900000|2025-03-14 17:05:00|2686.1|2680.1|2686.9|2680.9|2687.4|2681.4|2686.1|2680.1|10
1741972200000|2025-03-14 17:10:00|2686.6|2680.6|2687.6|2681.6|2687.6|2681.6|2686.6|2680.6|5
1741972500000|2025-03-14 17:15:00|2687.9|2681.9|2688.9|2682.9|2689.4|2683.4|2687.9|2681.9|9
1741972800000|2025-03-14 17:20:00|2688.6|2682.6|2687.6|2681.6|2688.6|2682.6|2687.4|2681.4|6
1741973100000|2025-03-14 17:25:00|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|3
1741973400000|2025-03-14 17:30:00|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1741973700000|2025-03-14 17:35:00|2687.4|2681.4|2686.6|2680.6|2687.9|2681.9|2686.6|2680.6|5
1741974000000|2025-03-14 17:40:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1741974300000|2025-03-14 17:45:00|2685.4|2679.4|2682.6|2676.6|2685.4|2679.4|2682.4|2676.4|9
1741974600000|2025-03-14 17:50:00|2683.1|2677.1|2682.6|2676.6|2683.6|2677.6|2681.9|2675.9|15
1741974900000|2025-03-14 17:55:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1741975200000|2025-03-14 18:00:00|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|6
1741975500000|2025-03-14 18:05:00|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1741976100000|2025-03-14 18:15:00|2683.6|2677.6|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|26
1741976400000|2025-03-14 18:20:00|2684.1|2678.1|2685.1|2679.1|2685.4|2679.4|2683.9|2677.9|13
1741977000000|2025-03-14 18:30:00|2684.9|2678.9|2685.6|2679.6|2685.6|2679.6|2684.9|2678.9|6
1741977300000|2025-03-14 18:35:00|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1741977600000|2025-03-14 18:40:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1741978200000|2025-03-14 18:50:00|2684.6|2678.6|2689.9|2683.9|2689.9|2683.9|2684.6|2678.6|14
1741978500000|2025-03-14 18:55:00|2694.5|2679.5|2695.8|2680.8|2695.8|2680.8|2692.8|2677.8|10
1742173200000|2025-03-17 01:00:00|2697.5|2690|2698.5|2691|2701|2693.5|2696.8|2689.3|46
1742173500000|2025-03-17 01:05:00|2698.8|2691.3|2694.5|2687|2699|2691.5|2694.5|2687|44
1742173800000|2025-03-17 01:10:00|2694.8|2687.3|2695.3|2687.8|2695.8|2688.3|2694.5|2687|35
1742174100000|2025-03-17 01:15:00|2695|2687.5|2692.5|2685|2695.3|2687.8|2692.5|2685|30
1742174400000|2025-03-17 01:20:00|2692.8|2685.3|2696.3|2688.8|2696.3|2688.8|2692.8|2685.3|21
1742174700000|2025-03-17 01:25:00|2696.5|2689|2694.8|2687.3|2696.5|2689|2694.3|2686.8|15
1742175000000|2025-03-17 01:30:00|2694.3|2686.8|2691.5|2684|2694.3|2686.8|2689.3|2681.8|36
1742175300000|2025-03-17 01:35:00|2691|2683.5|2692.3|2684.8|2692.5|2685|2690.5|2683|35
1742175600000|2025-03-17 01:40:00|2692|2684.5|2693.3|2685.8|2693.3|2685.8|2691.5|2684|21
1742175900000|2025-03-17 01:45:00|2693|2685.5|2693.5|2686|2694.5|2687|2692.3|2684.8|26
1742176200000|2025-03-17 01:50:00|2693.3|2685.8|2690.8|2683.3|2693.5|2686|2690.8|2683.3|16
1742176500000|2025-03-17 01:55:00|2690.5|2683|2688.3|2680.8|2691|2683.5|2687.8|2680.3|26
1742176800000|2025-03-17 02:00:00|2688.5|2681|2687.5|2680|2689.8|2682.3|2686.8|2679.3|26
1742177100000|2025-03-17 02:05:00|2687.8|2680.3|2687.8|2680.3|2689|2681.5|2687.3|2679.8|18
1742177400000|2025-03-17 02:10:00|2687.3|2679.8|2687.3|2679.8|2689.3|2681.8|2687|2679.5|22
1742177700000|2025-03-17 02:15:00|2687.5|2680|2689|2681.5|2689|2681.5|2687.5|2680|13
1742178000000|2025-03-17 02:20:00|2688.8|2681.3|2688.3|2680.8|2688.8|2681.3|2687.8|2680.3|6
1742178300000|2025-03-17 02:25:00|2688.5|2681|2688.3|2680.8|2689|2681.5|2688.3|2680.8|6
1742178600000|2025-03-17 02:30:00|2688.5|2681|2690|2682.5|2690.8|2683.3|2686.5|2679|41
1742178900000|2025-03-17 02:35:00|2689.8|2682.3|2688.5|2681|2689.8|2682.3|2687.5|2680|15
1742179200000|2025-03-17 02:40:00|2688.3|2680.8|2689|2681.5|2689.3|2681.8|2688|2680.5|13
1742179500000|2025-03-17 02:45:00|2688.8|2681.3|2688.8|2681.3|2689.3|2681.8|2688.8|2681.3|9
1742179800000|2025-03-17 02:50:00|2689|2681.5|2686.5|2679|2689.3|2681.8|2686|2678.5|17
1742180100000|2025-03-17 02:55:00|2686.8|2679.3|2686|2678.5|2687|2679.5|2686|2678.5|16
1742180400000|2025-03-17 03:00:00|2686.3|2678.8|2686|2678.5|2686.8|2679.3|2685.8|2678.3|14
1742180700000|2025-03-17 03:05:00|2685.8|2678.3|2687.8|2680.3|2688|2680.5|2685.8|2678.3|23
1742181000000|2025-03-17 03:10:00|2687.5|2680|2687|2679.5|2687.5|2680|2687|2679.5|2
1742181300000|2025-03-17 03:15:00|2687.3|2679.8|2687|2679.5|2687.8|2680.3|2687|2679.5|6
1742181600000|2025-03-17 03:20:00|2687.3|2679.8|2687.3|2679.8|2688|2680.5|2687|2679.5|10
1742181900000|2025-03-17 03:25:00|2687|2679.5|2685.3|2677.8|2687|2679.5|2685|2677.5|13
1742182200000|2025-03-17 03:30:00|2685.5|2678|2685.8|2678.3|2686|2678.5|2685.5|2678|4
1742182500000|2025-03-17 03:35:00|2686|2678.5|2685.8|2678.3|2686.3|2678.8|2685.8|2678.3|3
1742182800000|2025-03-17 03:40:00|2686|2678.5|2686.3|2678.8|2686.3|2678.8|2685.5|2678|6
1742183700000|2025-03-17 03:55:00|2686.5|2679|2687.8|2680.3|2687.8|2680.3|2686.5|2679|5
1742184000000|2025-03-17 04:00:00|2687.5|2680|2687.8|2680.3|2689|2681.5|2687.5|2680|8
1742184300000|2025-03-17 04:05:00|2688|2680.5|2687.3|2679.8|2688.8|2681.3|2687.3|2679.8|9
1742184600000|2025-03-17 04:10:00|2687|2679.5|2687|2679.5|2687|2679.5|2686.8|2679.3|3
1742184900000|2025-03-17 04:15:00|2687.3|2679.8|2687|2679.5|2687.3|2679.8|2687|2679.5|2
1742185200000|2025-03-17 04:20:00|2687.3|2679.8|2687.3|2679.8|2687.3|2679.8|2687|2679.5|3
1742185500000|2025-03-17 04:25:00|2687|2679.5|2686.8|2679.3|2687|2679.5|2686.8|2679.3|2
1742185800000|2025-03-17 04:30:00|2687|2679.5|2686.8|2679.3|2687|2679.5|2686.5|2679|5
1742186100000|2025-03-17 04:35:00|2687|2679.5|2689|2681.5|2689|2681.5|2687|2679.5|12
1742186400000|2025-03-17 04:40:00|2689.3|2681.8|2688.3|2680.8|2689.3|2681.8|2688.3|2680.8|6
1742186700000|2025-03-17 04:45:00|2687.8|2680.3|2687.8|2680.3|2687.8|2680.3|2687.8|2680.3|1
1742187000000|2025-03-17 04:50:00|2687.5|2680|2687.8|2680.3|2687.8|2680.3|2687.5|2680|2
1742187300000|2025-03-17 04:55:00|2687.5|2680|2687.8|2680.3|2687.8|2680.3|2687.3|2679.8|4
1742187600000|2025-03-17 05:00:00|2687.3|2679.8|2686.5|2679|2687.3|2679.8|2686.5|2679|4
1742187900000|2025-03-17 05:05:00|2686.3|2678.8|2687.8|2680.3|2687.8|2680.3|2686.3|2678.8|10
1742188200000|2025-03-17 05:10:00|2687.5|2680|2687.3|2679.8|2687.5|2680|2687|2679.5|4
1742188500000|2025-03-17 05:15:00|2687.5|2680|2687.5|2680|2687.8|2680.3|2687.5|2680|3
1742188800000|2025-03-17 05:20:00|2687.8|2680.3|2688|2680.5|2688|2680.5|2687.3|2679.8|6
1742189100000|2025-03-17 05:25:00|2687.8|2680.3|2687.3|2679.8|2688|2680.5|2686.8|2679.3|17
1742189400000|2025-03-17 05:30:00|2687|2679.5|2684|2676.5|2687|2679.5|2681.8|2674.3|43
1742189700000|2025-03-17 05:35:00|2683.8|2676.3|2683.8|2676.3|2684.3|2676.8|2683.8|2676.3|10
1742190000000|2025-03-17 05:40:00|2683.5|2676|2685.8|2678.3|2686.3|2678.8|2683.3|2675.8|20
1742190300000|2025-03-17 05:45:00|2686|2678.5|2686.3|2678.8|2686.5|2679|2685.8|2678.3|10
1742190600000|2025-03-17 05:50:00|2686.5|2679|2686.8|2679.3|2687.3|2679.8|2686|2678.5|15
1742190900000|2025-03-17 05:55:00|2687|2679.5|2687.3|2679.8|2687.5|2680|2686|2678.5|17
1742191200000|2025-03-17 06:00:00|2687.5|2680|2689|2681.5|2689.3|2681.8|2687.5|2680|24
1742191500000|2025-03-17 06:05:00|2688.8|2681.3|2688.8|2681.3|2689.3|2681.8|2688.8|2681.3|8
1742191800000|2025-03-17 06:10:00|2688.5|2681|2688.8|2681.3|2689|2681.5|2688|2680.5|24
1742192100000|2025-03-17 06:15:00|2689|2681.5|2690|2682.5|2690.8|2683.3|2688.5|2681|24
1742192400000|2025-03-17 06:20:00|2689.8|2682.3|2689.5|2682|2690|2682.5|2688.8|2681.3|25
1742192700000|2025-03-17 06:25:00|2689.8|2682.3|2689.8|2682.3|2690.5|2683|2689.3|2681.8|23
1742193000000|2025-03-17 06:30:00|2690|2682.5|2690.5|2683|2690.5|2683|2689.3|2681.8|15
1742193300000|2025-03-17 06:35:00|2690.3|2682.8|2689.5|2682|2690.3|2682.8|2688.3|2680.8|16
1742193600000|2025-03-17 06:40:00|2690|2682.5|2691.3|2683.8|2691.5|2684|2689.8|2682.3|19
1742193900000|2025-03-17 06:45:00|2691|2683.5|2692.3|2684.8|2692.3|2684.8|2690.8|2683.3|18
1742194200000|2025-03-17 06:50:00|2692.5|2685|2693|2685.5|2693.3|2685.8|2691.5|2684|27
1742194500000|2025-03-17 06:55:00|2693.3|2685.8|2693.3|2685.8|2694.3|2686.8|2692.3|2684.8|28
1742194800000|2025-03-17 07:00:00|2694|2686.5|2694|2686.5|2695|2687.5|2692.3|2684.8|27
1742195100000|2025-03-17 07:05:00|2693.8|2686.3|2693|2685.5|2694.3|2686.8|2692.8|2685.3|27
1742195400000|2025-03-17 07:10:00|2692.8|2685.3|2691.5|2684|2693.3|2685.8|2691|2683.5|19
1742195700000|2025-03-17 07:15:00|2691.8|2684.3|2688.8|2681.3|2691.8|2684.3|2688.3|2680.8|51
1742196000000|2025-03-17 07:20:00|2689.3|2681.8|2690.3|2682.8|2690.3|2682.8|2688.8|2681.3|13
1742196300000|2025-03-17 07:25:00|2689.8|2682.3|2692.3|2684.8|2692.5|2685|2689.8|2682.3|20
1742196600000|2025-03-17 07:30:00|2692.8|2685.3|2693.5|2686|2693.8|2686.3|2691.8|2684.3|27
1742196900000|2025-03-17 07:35:00|2693|2685.5|2696.3|2688.8|2696.5|2689|2692.5|2685|27
1742197200000|2025-03-17 07:40:00|2696.5|2689|2696.5|2689|2696.8|2689.3|2696.3|2688.8|7
1742197500000|2025-03-17 07:45:00|2696.3|2688.8|2695.3|2687.8|2696.3|2688.8|2693.5|2686|22
1742197800000|2025-03-17 07:50:00|2695.5|2688|2696.8|2689.3|2697.3|2689.8|2695.3|2687.8|16
1742198100000|2025-03-17 07:55:00|2696.5|2689|2695.5|2689.5|2696.5|2690|2694.8|2688.8|33
1742198400000|2025-03-17 08:00:00|2695.3|2689.3|2695|2689|2699.3|2693.3|2693.3|2687.3|55
1742198700000|2025-03-17 08:05:00|2694.8|2688.8|2700|2694|2700.8|2694.8|2694.8|2688.8|40
1742199000000|2025-03-17 08:10:00|2700.3|2694.3|2697.5|2691.5|2700.3|2694.3|2696.8|2690.8|33
1742199300000|2025-03-17 08:15:00|2697.3|2691.3|2695.5|2689.5|2697.5|2691.5|2695|2689|69
1742199600000|2025-03-17 08:20:00|2695.3|2689.3|2696.8|2690.8|2696.8|2690.8|2694.8|2688.8|53
1742199900000|2025-03-17 08:25:00|2697|2691|2697.5|2691.5|2698|2692|2697|2691|14
1742200200000|2025-03-17 08:30:00|2697.3|2691.3|2695.3|2689.3|2697.3|2691.3|2694.3|2688.3|17
1742200500000|2025-03-17 08:35:00|2695|2689|2694.3|2688.3|2695|2689|2692.5|2686.5|39
1742200800000|2025-03-17 08:40:00|2694|2688|2696.5|2690.5|2696.5|2690.5|2693.8|2687.8|18
1742201100000|2025-03-17 08:45:00|2696.3|2690.3|2696|2690|2696.8|2690.8|2695.3|2689.3|26
1742201400000|2025-03-17 08:50:00|2695.8|2689.8|2690|2684|2695.8|2689.8|2689.3|2683.3|38
1742201700000|2025-03-17 08:55:00|2690.3|2684.3|2688.5|2682.5|2691.5|2685.5|2688|2682|30
1742202000000|2025-03-17 09:00:00|2688.3|2682.3|2685|2679|2688.5|2682.5|2681.5|2675.5|99
1742202300000|2025-03-17 09:05:00|2684.8|2678.8|2687|2681|2687.3|2681.3|2684.3|2678.3|62
1742202600000|2025-03-17 09:10:00|2687.3|2681.3|2690.5|2684.5|2690.5|2684.5|2687|2681|49
1742202900000|2025-03-17 09:15:00|2690.3|2684.3|2690|2684|2690.5|2684.5|2688.8|2682.8|29
1742203200000|2025-03-17 09:20:00|2689.8|2683.8|2692.3|2686.3|2692.5|2686.5|2689.3|2683.3|28
1742203500000|2025-03-17 09:25:00|2692|2686|2694.3|2688.3|2695.5|2689.5|2691.8|2685.8|13
1742203800000|2025-03-17 09:30:00|2694|2688|2694.3|2688.3|2696|2690|2692.5|2686.5|39
1742204100000|2025-03-17 09:35:00|2694|2688|2692.3|2686.3|2694.3|2688.3|2692.3|2686.3|17
1742204400000|2025-03-17 09:40:00|2692|2686|2693.3|2687.3|2693.3|2687.3|2691.8|2685.8|24
1742204700000|2025-03-17 09:45:00|2693.5|2687.5|2698.5|2692.5|2698.8|2692.8|2693.5|2687.5|38
1742205000000|2025-03-17 09:50:00|2698.8|2692.8|2699.3|2693.3|2700.8|2694.8|2698.5|2692.5|35
1742205300000|2025-03-17 09:55:00|2699|2693|2699.8|2693.8|2700.3|2694.3|2698.8|2692.8|18
1742205600000|2025-03-17 10:00:00|2699.5|2693.5|2700.3|2694.3|2700.8|2694.8|2699.3|2693.3|16
1742205900000|2025-03-17 10:05:00|2700|2694|2701.5|2695.5|2701.5|2695.5|2699.8|2693.8|20
1742206200000|2025-03-17 10:10:00|2701.8|2695.8|2704.8|2698.8|2705.5|2699.5|2701|2695|27
1742206500000|2025-03-17 10:15:00|2705|2699|2705.8|2699.8|2705.8|2699.8|2704.3|2698.3|26
1742206800000|2025-03-17 10:20:00|2705.5|2699.5|2706.8|2700.8|2706.8|2700.8|2705.5|2699.5|6
1742207100000|2025-03-17 10:25:00|2707|2701|2706.5|2700.5|2708|2702|2705.5|2699.5|21
1742207400000|2025-03-17 10:30:00|2706.8|2700.8|2706.8|2700.8|2707.3|2701.3|2705.8|2699.8|19
1742207700000|2025-03-17 10:35:00|2706.5|2700.5|2705.8|2699.8|2706.8|2700.8|2705.3|2699.3|33
1742208000000|2025-03-17 10:40:00|2705.5|2699.5|2702|2696|2705.5|2699.5|2701.8|2695.8|49
1742208300000|2025-03-17 10:45:00|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2702.3|2696.3|20
1742208600000|2025-03-17 10:50:00|2702.3|2696.3|2702.3|2696.3|2703.8|2697.8|2702.3|2696.3|16
1742208900000|2025-03-17 10:55:00|2702.5|2696.5|2702.8|2696.8|2703.3|2697.3|2702.3|2696.3|10
1742209200000|2025-03-17 11:00:00|2703|2697|2702.8|2696.8|2704.3|2698.3|2702.5|2696.5|16
1742209500000|2025-03-17 11:05:00|2703.3|2697.3|2704.3|2698.3|2705|2699|2702.8|2696.8|16
1742209800000|2025-03-17 11:10:00|2704|2698|2706.3|2700.3|2706.3|2700.3|2703.8|2697.8|27
1742210100000|2025-03-17 11:15:00|2706.5|2700.5|2705.3|2699.3|2707.3|2701.3|2705.3|2699.3|26
1742210400000|2025-03-17 11:20:00|2705.5|2699.5|2706.8|2700.8|2707.3|2701.3|2705.5|2699.5|16
1742210700000|2025-03-17 11:25:00|2707|2701|2706|2700|2707.5|2701.5|2706|2700|11
1742211000000|2025-03-17 11:30:00|2706.3|2700.3|2703.8|2697.8|2706.8|2700.8|2703.8|2697.8|18
1742211300000|2025-03-17 11:35:00|2704|2698|2706|2700|2706|2700|2702.8|2696.8|29
1742211600000|2025-03-17 11:40:00|2706.3|2700.3|2707.3|2701.3|2707.8|2701.8|2706.3|2700.3|15
1742211900000|2025-03-17 11:45:00|2706.8|2700.8|2705.8|2699.8|2706.8|2700.8|2705.5|2699.5|8
1742212200000|2025-03-17 11:50:00|2706|2700|2705.8|2699.8|2706.5|2700.5|2705.3|2699.3|24
1742212500000|2025-03-17 11:55:00|2706|2700|2707.3|2701.3|2707.3|2701.3|2706|2700|30
1742212800000|2025-03-17 12:00:00|2707|2701|2703|2697|2707.3|2701.3|2702.3|2696.3|22
1742213100000|2025-03-17 12:05:00|2702.8|2696.8|2702.8|2696.8|2703|2697|2701.8|2695.8|12
1742213400000|2025-03-17 12:10:00|2702.5|2696.5|2701|2695|2703.3|2697.3|2701|2695|19
1742213700000|2025-03-17 12:15:00|2700.8|2694.8|2697.8|2691.8|2701|2695|2695|2689|42
1742214000000|2025-03-17 12:20:00|2698|2692|2695.8|2689.8|2700.3|2694.3|2695.5|2689.5|36
1742214300000|2025-03-17 12:25:00|2696|2690|2695.8|2689.8|2697|2691|2695.3|2689.3|36
1742214600000|2025-03-17 12:30:00|2696|2690|2695.8|2689.8|2697.5|2691.5|2695.3|2689.3|46
1742214900000|2025-03-17 12:35:00|2695.5|2689.5|2696.5|2690.5|2696.5|2690.5|2693.8|2687.8|38
1742215200000|2025-03-17 12:40:00|2696.8|2690.8|2694|2688|2697|2691|2693.8|2687.8|47
1742215500000|2025-03-17 12:45:00|2693.8|2687.8|2694.3|2688.3|2695.8|2689.8|2693.8|2687.8|31
1742215800000|2025-03-17 12:50:00|2694|2688|2693.3|2687.3|2694.5|2688.5|2692.5|2686.5|41
1742216100000|2025-03-17 12:55:00|2693|2687|2696|2690|2698.3|2692.3|2692|2686|87
1742216400000|2025-03-17 13:00:00|2695.8|2689.8|2693|2687|2696.3|2690.3|2692.3|2686.3|90
1742216700000|2025-03-17 13:05:00|2693.3|2687.3|2691.5|2685.5|2693.5|2687.5|2690.3|2684.3|80
1742217000000|2025-03-17 13:10:00|2691.8|2685.8|2692.3|2686.3|2692.8|2686.8|2691|2685|41
1742217300000|2025-03-17 13:15:00|2692|2686|2692.8|2686.8|2693.3|2687.3|2691.8|2685.8|37
1742217600000|2025-03-17 13:20:00|2693|2687|2695|2689|2695.5|2689.5|2692.8|2686.8|38
1742217900000|2025-03-17 13:25:00|2695.3|2689.3|2689.5|2683.5|2695.5|2689.5|2689.3|2683.3|67
1742218200000|2025-03-17 13:30:00|2689.8|2683.8|2693.8|2687.8|2694.5|2688.5|2689.8|2683.8|64
1742218500000|2025-03-17 13:35:00|2693.5|2687.5|2692|2686|2694.5|2688.5|2691.8|2685.8|45
1742218800000|2025-03-17 13:40:00|2691.8|2685.8|2693.8|2687.8|2694.3|2688.3|2691.3|2685.3|47
1742219100000|2025-03-17 13:45:00|2693.5|2687.5|2695.3|2689.3|2696|2690|2693.3|2687.3|38
1742219400000|2025-03-17 13:50:00|2695.5|2689.5|2695.3|2689.3|2696.3|2690.3|2695|2689|20
1742219700000|2025-03-17 13:55:00|2695.5|2689.5|2695.3|2689.3|2696|2690|2694.8|2688.8|28
1742220000000|2025-03-17 14:00:00|2695|2689|2694.8|2688.8|2695.3|2689.3|2692.3|2686.3|52
1742220300000|2025-03-17 14:05:00|2695|2689|2694.3|2688.3|2695.3|2689.3|2692.8|2686.8|37
1742220600000|2025-03-17 14:10:00|2694.5|2688.5|2696.8|2690.8|2697.3|2691.3|2694.3|2688.3|36
1742220900000|2025-03-17 14:15:00|2697|2691|2699.8|2693.8|2699.8|2693.8|2696.8|2690.8|31
1742221200000|2025-03-17 14:20:00|2700|2694|2700|2694|2700.8|2694.8|2698.3|2692.3|30
1742221500000|2025-03-17 14:25:00|2699.8|2693.8|2699.8|2693.8|2700.3|2694.3|2698.5|2692.5|35
1742221800000|2025-03-17 14:30:00|2700|2694|2699.3|2693.3|2700.5|2694.5|2698|2692|53
1742222100000|2025-03-17 14:35:00|2699|2693|2696.3|2690.3|2699.3|2693.3|2696.3|2690.3|41
1742222400000|2025-03-17 14:40:00|2696|2690|2695.8|2689.8|2697.3|2691.3|2695|2689|38
1742222700000|2025-03-17 14:45:00|2695.5|2689.5|2695.8|2689.8|2696|2690|2694|2688|29
1742223000000|2025-03-17 14:50:00|2695.5|2689.5|2695|2689|2695.8|2689.8|2693.8|2687.8|36
1742223300000|2025-03-17 14:55:00|2694.8|2688.8|2693.8|2687.8|2695.3|2689.3|2693.5|2687.5|27
1742223600000|2025-03-17 15:00:00|2694|2688|2693.3|2687.3|2695.3|2689.3|2693|2687|30
1742223900000|2025-03-17 15:05:00|2693.5|2687.5|2692.8|2686.8|2694|2688|2692.8|2686.8|21
1742224200000|2025-03-17 15:10:00|2693|2687|2693.8|2687.8|2694.3|2688.3|2692.8|2686.8|30
1742224500000|2025-03-17 15:15:00|2694|2688|2694.8|2688.8|2694.8|2688.8|2693.3|2687.3|37
1742224800000|2025-03-17 15:20:00|2694.5|2688.5|2696.8|2690.8|2697|2691|2694.3|2688.3|21
1742225100000|2025-03-17 15:25:00|2696.5|2690.5|2697|2691|2697|2691|2695.3|2689.3|31
1742225400000|2025-03-17 15:30:00|2696.8|2690.8|2694.5|2688.5|2696.8|2690.8|2694.5|2688.5|29
1742225700000|2025-03-17 15:35:00|2694.8|2688.8|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|19
1742226000000|2025-03-17 15:40:00|2694|2688|2692.5|2686.5|2694.3|2688.3|2691.3|2685.3|39
1742226300000|2025-03-17 15:45:00|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2690.8|2684.8|29
1742226600000|2025-03-17 15:50:00|2692|2686|2690.8|2684.8|2692.5|2686.5|2690.5|2684.5|38
1742226900000|2025-03-17 15:55:00|2691|2685|2691.5|2685.5|2691.8|2685.8|2689.8|2683.8|29
1742227200000|2025-03-17 16:00:00|2691.3|2685.3|2689.8|2683.8|2692.3|2686.3|2689.8|2683.8|64
1742227500000|2025-03-17 16:05:00|2689.5|2683.5|2689.8|2683.8|2690.3|2684.3|2689.3|2683.3|13
1742227800000|2025-03-17 16:10:00|2689.5|2683.5|2688.5|2682.5|2689.5|2683.5|2688.3|2682.3|13
1742228100000|2025-03-17 16:15:00|2688.3|2682.3|2690.3|2684.3|2690.3|2684.3|2688.3|2682.3|20
1742228400000|2025-03-17 16:20:00|2689.8|2683.8|2692.3|2686.3|2692.5|2686.5|2689.8|2683.8|28
1742228700000|2025-03-17 16:25:00|2692|2686|2689.5|2683.5|2692|2686|2688.3|2682.3|86
1742229000000|2025-03-17 16:30:00|2689.3|2683.3|2691|2685|2692|2686|2689.3|2683.3|33
1742229300000|2025-03-17 16:35:00|2691.3|2685.3|2691.8|2685.8|2693.8|2687.8|2691|2685|39
1742229600000|2025-03-17 16:40:00|2691.5|2685.5|2691|2685|2691.5|2685.5|2690.8|2684.8|8
1742229900000|2025-03-17 16:45:00|2691.5|2685.5|2695|2689|2696.3|2690.3|2691.5|2685.5|30
1742230200000|2025-03-17 16:50:00|2694.8|2688.8|2693.3|2687.3|2695|2689|2693.3|2687.3|19
1742230500000|2025-03-17 16:55:00|2693.4|2687.4|2694.4|2688.4|2695.1|2689.1|2692.6|2686.6|21
1742230800000|2025-03-17 17:00:00|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.4|2688.4|7
1742231100000|2025-03-17 17:05:00|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1742231400000|2025-03-17 17:10:00|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2693.9|2687.9|16
1742231700000|2025-03-17 17:15:00|2695.4|2689.4|2694.6|2688.6|2695.4|2689.4|2694.6|2688.6|14
1742232000000|2025-03-17 17:20:00|2694.4|2688.4|2693.6|2687.6|2694.4|2688.4|2693.6|2687.6|6
1742232300000|2025-03-17 17:25:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|3
1742232600000|2025-03-17 17:30:00|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|4
1742232900000|2025-03-17 17:35:00|2693.6|2687.6|2693.9|2687.9|2694.1|2688.1|2693.6|2687.6|6
1742233200000|2025-03-17 17:40:00|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2694.1|2688.1|4
1742233500000|2025-03-17 17:45:00|2694.6|2688.6|2694.9|2688.9|2695.6|2689.6|2694.6|2688.6|9
1742233800000|2025-03-17 17:50:00|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2692.9|2686.9|26
1742234100000|2025-03-17 17:55:00|2693.9|2687.9|2694.4|2688.4|2694.6|2688.6|2693.9|2687.9|5
1742234400000|2025-03-17 18:00:00|2694.6|2688.6|2694.4|2688.4|2694.9|2688.9|2693.9|2687.9|12
1742234700000|2025-03-17 18:05:00|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.4|2688.4|7
1742235000000|2025-03-17 18:10:00|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|3
1742235300000|2025-03-17 18:15:00|2694.1|2688.1|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|6
1742235600000|2025-03-17 18:20:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1742235900000|2025-03-17 18:25:00|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1742236200000|2025-03-17 18:30:00|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|7
1742236500000|2025-03-17 18:35:00|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|4
1742236800000|2025-03-17 18:40:00|2694.6|2688.6|2692.6|2686.6|2694.6|2688.6|2691.4|2685.4|14
1742237100000|2025-03-17 18:45:00|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|17
1742237400000|2025-03-17 18:50:00|2692.4|2686.4|2693.4|2687.4|2693.4|2687.4|2692.4|2686.4|9
1742237700000|2025-03-17 18:55:00|2697.8|2682.8|2698.5|2683.5|2698.5|2683.5|2697.5|2682.5|5
1742259600000|2025-03-18 01:00:00|2694.3|2686.8|2699.3|2691.8|2699.3|2691.8|2694.3|2686.8|30
1742259900000|2025-03-18 01:05:00|2699.5|2692|2700.5|2693|2701.8|2694.3|2699.3|2691.8|31
1742260200000|2025-03-18 01:10:00|2700.3|2692.8|2699|2691.5|2700.5|2693|2697.8|2690.3|23
1742260500000|2025-03-18 01:15:00|2698.8|2691.3|2698.3|2690.8|2698.8|2691.3|2695.3|2687.8|29
1742260800000|2025-03-18 01:20:00|2698.5|2691|2697.5|2690|2698.8|2691.3|2697.5|2690|21
1742261100000|2025-03-18 01:25:00|2697.8|2690.3|2696.8|2689.3|2699.3|2691.8|2696.8|2689.3|16
1742261400000|2025-03-18 01:30:00|2697|2689.5|2695.3|2687.8|2697|2689.5|2694.8|2687.3|32
1742261700000|2025-03-18 01:35:00|2695.5|2688|2692.8|2685.3|2695.8|2688.3|2692.3|2684.8|22
1742262000000|2025-03-18 01:40:00|2693|2685.5|2693.8|2686.3|2695|2687.5|2692.8|2685.3|27
1742262300000|2025-03-18 01:45:00|2694|2686.5|2694.3|2686.8|2695.5|2688|2692.5|2685|31
1742262600000|2025-03-18 01:50:00|2694.5|2687|2693|2685.5|2695|2687.5|2692.5|2685|28
1742262900000|2025-03-18 01:55:00|2692.5|2685|2690.8|2683.3|2692.5|2685|2690|2682.5|28
1742263200000|2025-03-18 02:00:00|2690.3|2682.8|2689.5|2682|2691.3|2683.8|2689.3|2681.8|20
1742263500000|2025-03-18 02:05:00|2689.8|2682.3|2690|2682.5|2691.3|2683.8|2689.5|2682|19
1742263800000|2025-03-18 02:10:00|2689.8|2682.3|2690|2682.5|2692.3|2684.8|2689|2681.5|29
1742264100000|2025-03-18 02:15:00|2689.8|2682.3|2691.3|2683.8|2691.3|2683.8|2689.5|2682|12
1742264400000|2025-03-18 02:20:00|2691|2683.5|2689.8|2682.3|2691|2683.5|2689.8|2682.3|9
1742264700000|2025-03-18 02:25:00|2689.3|2681.8|2688|2680.5|2689.3|2681.8|2688|2680.5|8
1742265000000|2025-03-18 02:30:00|2688.5|2681|2688.3|2680.8|2689.5|2682|2688.3|2680.8|28
1742265300000|2025-03-18 02:35:00|2688|2680.5|2689.3|2681.8|2689.3|2681.8|2687.8|2680.3|17
1742265600000|2025-03-18 02:40:00|2689|2681.5|2688|2680.5|2689|2681.5|2687.8|2680.3|11
1742265900000|2025-03-18 02:45:00|2688.3|2680.8|2687.8|2680.3|2689.3|2681.8|2687.8|2680.3|18
1742266200000|2025-03-18 02:50:00|2687.5|2680|2691.8|2684.3|2691.8|2684.3|2687|2679.5|23
1742266500000|2025-03-18 02:55:00|2691.5|2684|2689.8|2682.3|2691.5|2684|2689.3|2681.8|24
1742266800000|2025-03-18 03:00:00|2690|2682.5|2688.8|2681.3|2690.5|2683|2688.8|2681.3|26
1742267100000|2025-03-18 03:05:00|2688.5|2681|2687|2679.5|2688.8|2681.3|2687|2679.5|12
1742267400000|2025-03-18 03:10:00|2686.8|2679.3|2683|2675.5|2687.3|2679.8|2682|2674.5|37
1742267700000|2025-03-18 03:15:00|2682.8|2675.3|2683.5|2676|2683.5|2676|2682|2674.5|18
1742268000000|2025-03-18 03:20:00|2683.3|2675.8|2684.3|2676.8|2684.3|2676.8|2682.5|2675|25
1742268300000|2025-03-18 03:25:00|2684|2676.5|2683.5|2676|2684.5|2677|2683.3|2675.8|14
1742268600000|2025-03-18 03:30:00|2683.8|2676.3|2683.3|2675.8|2683.8|2676.3|2683.3|2675.8|2
1742268900000|2025-03-18 03:35:00|2683|2675.5|2683.8|2676.3|2684.5|2677|2682.3|2674.8|10
1742269200000|2025-03-18 03:40:00|2684|2676.5|2683.5|2676|2684|2676.5|2683.5|2676|2
1742269500000|2025-03-18 03:45:00|2683.3|2675.8|2683.8|2676.3|2683.8|2676.3|2683.3|2675.8|5
1742269800000|2025-03-18 03:50:00|2683.3|2675.8|2683.3|2675.8|2683.8|2676.3|2683|2675.5|5
1742270100000|2025-03-18 03:55:00|2683.5|2676|2683.8|2676.3|2683.8|2676.3|2683.5|2676|2
1742270400000|2025-03-18 04:00:00|2684.3|2676.8|2684|2676.5|2685|2677.5|2684|2676.5|7
1742270700000|2025-03-18 04:05:00|2684.3|2676.8|2684.3|2676.8|2685|2677.5|2684.3|2676.8|9
1742271000000|2025-03-18 04:10:00|2684.5|2677|2685.3|2677.8|2685.3|2677.8|2684.3|2676.8|5
1742271300000|2025-03-18 04:15:00|2685|2677.5|2684.3|2676.8|2685.3|2677.8|2684.3|2676.8|6
1742271600000|2025-03-18 04:20:00|2684.5|2677|2686.3|2678.8|2686.3|2678.8|2684.5|2677|7
1742271900000|2025-03-18 04:25:00|2686.5|2679|2687|2679.5|2687|2679.5|2686.5|2679|3
1742272200000|2025-03-18 04:30:00|2686.8|2679.3|2687|2679.5|2687|2679.5|2686.8|2679.3|2
1742272500000|2025-03-18 04:35:00|2687.3|2679.8|2688.8|2681.3|2688.8|2681.3|2686.5|2679|15
1742272800000|2025-03-18 04:40:00|2688.5|2681|2686|2678.5|2688.5|2681|2685.5|2678|11
1742273100000|2025-03-18 04:45:00|2686.3|2678.8|2687|2679.5|2687.3|2679.8|2686.3|2678.8|6
1742273400000|2025-03-18 04:50:00|2687.3|2679.8|2688.3|2680.8|2688.3|2680.8|2687.3|2679.8|5
1742273700000|2025-03-18 04:55:00|2688|2680.5|2687.8|2680.3|2688|2680.5|2687|2679.5|7
1742274000000|2025-03-18 05:00:00|2687.5|2680|2687.3|2679.8|2687.5|2680|2687.3|2679.8|2
1742274300000|2025-03-18 05:05:00|2687.5|2680|2686.3|2678.8|2687.5|2680|2686.3|2678.8|12
1742274600000|2025-03-18 05:10:00|2686|2678.5|2686.5|2679|2687|2679.5|2685.5|2678|12
1742274900000|2025-03-18 05:15:00|2686.3|2678.8|2685.5|2678|2686.3|2678.8|2685|2677.5|13
1742275200000|2025-03-18 05:20:00|2685.3|2677.8|2685.3|2677.8|2688|2680.5|2685.3|2677.8|23
1742275500000|2025-03-18 05:25:00|2685.5|2678|2686.5|2679|2687|2679.5|2685.5|2678|8
1742275800000|2025-03-18 05:30:00|2686.8|2679.3|2686.3|2678.8|2687.5|2680|2684.8|2677.3|24
1742276100000|2025-03-18 05:35:00|2686.5|2679|2687|2679.5|2687|2679.5|2686|2678.5|8
1742276400000|2025-03-18 05:40:00|2687.3|2679.8|2687.5|2680|2688|2680.5|2687|2679.5|10
1742276700000|2025-03-18 05:45:00|2687.8|2680.3|2687.5|2680|2688.5|2681|2687|2679.5|12
1742277000000|2025-03-18 05:50:00|2687.8|2680.3|2688|2680.5|2688.8|2681.3|2687.5|2680|13
1742277300000|2025-03-18 05:55:00|2687.8|2680.3|2685.8|2678.3|2687.8|2680.3|2685.8|2678.3|16
1742277600000|2025-03-18 06:00:00|2685.5|2678|2683.5|2676|2685.5|2678|2681.3|2673.8|68
1742277900000|2025-03-18 06:05:00|2683.3|2675.8|2682.3|2674.8|2683.3|2675.8|2682|2674.5|24
1742278200000|2025-03-18 06:10:00|2682|2674.5|2682|2674.5|2682.5|2675|2681.3|2673.8|12
1742278500000|2025-03-18 06:15:00|2681.8|2674.3|2681.5|2674|2682.8|2675.3|2681.3|2673.8|17
1742278800000|2025-03-18 06:20:00|2681.8|2674.3|2680.5|2673|2681.8|2674.3|2680.5|2673|6
1742279100000|2025-03-18 06:25:00|2680.3|2672.8|2680.5|2673|2680.5|2673|2679.8|2672.3|9
1742279400000|2025-03-18 06:30:00|2680.3|2672.8|2680.3|2672.8|2680.3|2672.8|2679.8|2672.3|7
1742279700000|2025-03-18 06:35:00|2680|2672.5|2678|2670.5|2681|2673.5|2677.5|2670|22
1742280000000|2025-03-18 06:40:00|2678.3|2670.8|2677.5|2670|2678.8|2671.3|2677|2669.5|15
1742280300000|2025-03-18 06:45:00|2677.3|2669.8|2678.8|2671.3|2678.8|2671.3|2677.3|2669.8|12
1742280600000|2025-03-18 06:50:00|2678.3|2670.8|2679|2671.5|2679.8|2672.3|2678|2670.5|19
1742280900000|2025-03-18 06:55:00|2679.5|2672|2678.5|2671|2679.5|2672|2678.3|2670.8|10
1742281200000|2025-03-18 07:00:00|2678.3|2670.8|2677.3|2669.8|2678.5|2671|2677.3|2669.8|8
1742281500000|2025-03-18 07:05:00|2677|2669.5|2676.5|2669|2677.3|2669.8|2676.3|2668.8|10
1742281800000|2025-03-18 07:10:00|2676.8|2669.3|2676.8|2669.3|2677|2669.5|2676.3|2668.8|6
1742282100000|2025-03-18 07:15:00|2676.5|2669|2676.8|2669.3|2677.3|2669.8|2676|2668.5|15
1742282400000|2025-03-18 07:20:00|2676.3|2668.8|2673.3|2665.8|2676.3|2668.8|2671.8|2664.3|21
1742282700000|2025-03-18 07:25:00|2673.5|2666|2673|2665.5|2673.8|2666.3|2672.3|2664.8|12
1742283000000|2025-03-18 07:30:00|2673.3|2665.8|2676.8|2669.3|2677|2669.5|2673.3|2665.8|19
1742283300000|2025-03-18 07:35:00|2676.5|2669|2676|2668.5|2676.5|2669|2675.5|2668|12
1742283600000|2025-03-18 07:40:00|2676.3|2668.8|2675.8|2668.3|2676.8|2669.3|2675.3|2667.8|17
1742283900000|2025-03-18 07:45:00|2676|2668.5|2675|2667.5|2677|2669.5|2675|2667.5|17
1742284200000|2025-03-18 07:50:00|2674.8|2667.3|2675.8|2668.3|2676.3|2668.8|2674.8|2667.3|17
1742284500000|2025-03-18 07:55:00|2676.3|2668.8|2676.3|2670.3|2676.8|2670.8|2675|2668.3|26
1742284800000|2025-03-18 08:00:00|2676|2670|2678|2672|2679|2673|2675.5|2669.5|68
1742285100000|2025-03-18 08:05:00|2677.8|2671.8|2678|2672|2678.8|2672.8|2677.8|2671.8|26
1742285400000|2025-03-18 08:10:00|2678.3|2672.3|2680.3|2674.3|2681.3|2675.3|2678.3|2672.3|31
1742285700000|2025-03-18 08:15:00|2680.8|2674.8|2678.8|2672.8|2681|2675|2678.5|2672.5|29
1742286000000|2025-03-18 08:20:00|2678.5|2672.5|2676.5|2670.5|2679.3|2673.3|2676.3|2670.3|32
1742286300000|2025-03-18 08:25:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2675.8|2669.8|39
1742286600000|2025-03-18 08:30:00|2677|2671|2673.3|2667.3|2677|2671|2673.3|2667.3|57
1742286900000|2025-03-18 08:35:00|2673|2667|2671|2665|2673.3|2667.3|2671|2665|37
1742287200000|2025-03-18 08:40:00|2670.8|2664.8|2670|2664|2672.5|2666.5|2668.8|2662.8|51
1742287500000|2025-03-18 08:45:00|2669.8|2663.8|2671.3|2665.3|2671.5|2665.5|2669.8|2663.8|43
1742287800000|2025-03-18 08:50:00|2671.5|2665.5|2668.3|2662.3|2672|2666|2667.5|2661.5|43
1742288100000|2025-03-18 08:55:00|2668.5|2662.5|2670.3|2664.3|2671.5|2665.5|2668.5|2662.5|25
1742288400000|2025-03-18 09:00:00|2670.5|2664.5|2669.8|2663.8|2671|2665|2668.8|2662.8|57
1742288700000|2025-03-18 09:05:00|2669.5|2663.5|2668.8|2662.8|2671.3|2665.3|2667.5|2661.5|49
1742289000000|2025-03-18 09:10:00|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2666.8|2660.8|42
1742289300000|2025-03-18 09:15:00|2668|2662|2666.8|2660.8|2668.5|2662.5|2666.8|2660.8|23
1742289600000|2025-03-18 09:20:00|2667.3|2661.3|2665.3|2659.3|2667.3|2661.3|2664.3|2658.3|32
1742289900000|2025-03-18 09:25:00|2665.5|2659.5|2665.3|2659.3|2667.3|2661.3|2665.3|2659.3|53
1742290200000|2025-03-18 09:30:00|2665|2659|2665.8|2659.8|2666.3|2660.3|2664.8|2658.8|22
1742290500000|2025-03-18 09:35:00|2665.5|2659.5|2664.5|2658.5|2666.3|2660.3|2663.3|2657.3|57
1742290800000|2025-03-18 09:40:00|2664.8|2658.8|2667.3|2661.3|2667.3|2661.3|2664.8|2658.8|23
1742291100000|2025-03-18 09:45:00|2667|2661|2668.8|2662.8|2669.3|2663.3|2666|2660|31
1742291400000|2025-03-18 09:50:00|2668.5|2662.5|2667.3|2661.3|2668.8|2662.8|2667.3|2661.3|19
1742291700000|2025-03-18 09:55:00|2667.5|2661.5|2668.3|2662.3|2668.3|2662.3|2666.3|2660.3|32
1742292000000|2025-03-18 10:00:00|2668|2662|2667.3|2661.3|2668.3|2662.3|2666.5|2660.5|32
1742292300000|2025-03-18 10:05:00|2667.5|2661.5|2668.8|2662.8|2668.8|2662.8|2667.5|2661.5|18
1742292600000|2025-03-18 10:10:00|2669|2663|2665.5|2659.5|2670|2664|2665.3|2659.3|38
1742292900000|2025-03-18 10:15:00|2665.8|2659.8|2665|2659|2665.8|2659.8|2663.8|2657.8|35
1742293200000|2025-03-18 10:20:00|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|5
1742293500000|2025-03-18 10:25:00|2664|2658|2664|2658|2665.3|2659.3|2663.5|2657.5|23
1742293800000|2025-03-18 10:30:00|2664.3|2658.3|2663.8|2657.8|2664.8|2658.8|2663.5|2657.5|11
1742294100000|2025-03-18 10:35:00|2663.5|2657.5|2665.8|2659.8|2665.8|2659.8|2663.5|2657.5|22
1742294400000|2025-03-18 10:40:00|2665.5|2659.5|2665.3|2659.3|2665.8|2659.8|2664|2658|22
1742294700000|2025-03-18 10:45:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665|2659|6
1742295000000|2025-03-18 10:50:00|2665|2659|2664.3|2658.3|2665.8|2659.8|2664.3|2658.3|26
1742295300000|2025-03-18 10:55:00|2664.5|2658.5|2664|2658|2664.8|2658.8|2664|2658|11
1742295600000|2025-03-18 11:00:00|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664|2658|9
1742295900000|2025-03-18 11:05:00|2664|2658|2662.5|2656.5|2664|2658|2661.8|2655.8|20
1742296200000|2025-03-18 11:10:00|2662.8|2656.8|2663.3|2657.3|2663.5|2657.5|2662|2656|35
1742296500000|2025-03-18 11:15:00|2663|2657|2662.3|2656.3|2663.3|2657.3|2662.3|2656.3|12
1742296800000|2025-03-18 11:20:00|2662|2656|2661.8|2655.8|2662|2656|2661.3|2655.3|12
1742297100000|2025-03-18 11:25:00|2662|2656|2661|2655|2662.5|2656.5|2660.5|2654.5|15
1742297400000|2025-03-18 11:30:00|2661.3|2655.3|2662.8|2656.8|2663|2657|2661.3|2655.3|33
1742297700000|2025-03-18 11:35:00|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2661.8|2655.8|14
1742298000000|2025-03-18 11:40:00|2663|2657|2664.3|2658.3|2664.3|2658.3|2662.3|2656.3|32
1742298300000|2025-03-18 11:45:00|2664|2658|2664.3|2658.3|2664.8|2658.8|2662.5|2656.5|31
1742298600000|2025-03-18 11:50:00|2664|2658|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|14
1742298900000|2025-03-18 11:55:00|2664.5|2658.5|2666.3|2660.3|2667.3|2661.3|2664.5|2658.5|32
1742299200000|2025-03-18 12:00:00|2666.5|2660.5|2669.5|2663.5|2670|2664|2666.5|2660.5|32
1742299500000|2025-03-18 12:05:00|2669.8|2663.8|2669.5|2663.5|2669.8|2663.8|2668.3|2662.3|17
1742299800000|2025-03-18 12:10:00|2669.3|2663.3|2672.3|2666.3|2673.5|2667.5|2669|2663|37
1742300100000|2025-03-18 12:15:00|2672|2666|2672.8|2666.8|2673.3|2667.3|2672|2666|28
1742300400000|2025-03-18 12:20:00|2672.5|2666.5|2671.8|2665.8|2673|2667|2671.3|2665.3|27
1742300700000|2025-03-18 12:25:00|2672|2666|2671|2665|2672|2666|2670.5|2664.5|18
1742301000000|2025-03-18 12:30:00|2671.3|2665.3|2672|2666|2672.3|2666.3|2669|2663|24
1742301300000|2025-03-18 12:35:00|2672.3|2666.3|2668.5|2662.5|2672.3|2666.3|2668.3|2662.3|30
1742301600000|2025-03-18 12:40:00|2668.3|2662.3|2669.5|2663.5|2669.8|2663.8|2668.3|2662.3|18
1742301900000|2025-03-18 12:45:00|2669.3|2663.3|2668.3|2662.3|2671|2665|2668|2662|28
1742302200000|2025-03-18 12:50:00|2668|2662|2669.3|2663.3|2670.3|2664.3|2668|2662|24
1742302500000|2025-03-18 12:55:00|2669.5|2663.5|2669.8|2663.8|2670.5|2664.5|2669.3|2663.3|91
1742302800000|2025-03-18 13:00:00|2669.5|2663.5|2668|2662|2673|2667|2667.5|2661.5|125
1742303100000|2025-03-18 13:05:00|2667.8|2661.8|2665.3|2659.3|2668.3|2662.3|2663.3|2657.3|94
1742303400000|2025-03-18 13:10:00|2665|2659|2664|2658|2665|2659|2662.3|2656.3|81
1742303700000|2025-03-18 13:15:00|2664.3|2658.3|2665.8|2659.8|2665.8|2659.8|2663.8|2657.8|60
1742304000000|2025-03-18 13:20:00|2665.5|2659.5|2667.5|2661.5|2668|2662|2664.8|2658.8|65
1742304300000|2025-03-18 13:25:00|2667.8|2661.8|2667.3|2661.3|2669.5|2663.5|2666.5|2660.5|41
1742304600000|2025-03-18 13:30:00|2667.5|2661.5|2667.3|2661.3|2670.3|2664.3|2665.8|2659.8|50
1742304900000|2025-03-18 13:35:00|2666.8|2660.8|2664.3|2658.3|2667.3|2661.3|2664.3|2658.3|54
1742305200000|2025-03-18 13:40:00|2664|2658|2664.5|2658.5|2665|2659|2663.3|2657.3|33
1742305500000|2025-03-18 13:45:00|2664.3|2658.3|2665.5|2659.5|2666.3|2660.3|2664|2658|41
1742305800000|2025-03-18 13:50:00|2665.3|2659.3|2665.3|2659.3|2666.3|2660.3|2665.3|2659.3|54
1742306100000|2025-03-18 13:55:00|2665|2659|2664|2658|2665.3|2659.3|2662.8|2656.8|37
1742306400000|2025-03-18 14:00:00|2663.8|2657.8|2664.8|2658.8|2664.8|2658.8|2662.8|2656.8|66
1742306700000|2025-03-18 14:05:00|2665|2659|2664.3|2658.3|2666.5|2660.5|2662.8|2656.8|50
1742307000000|2025-03-18 14:10:00|2664.8|2658.8|2664|2658|2664.8|2658.8|2663|2657|30
1742307300000|2025-03-18 14:15:00|2664.5|2658.5|2665|2659|2665.8|2659.8|2664.3|2658.3|39
1742307600000|2025-03-18 14:20:00|2665.3|2659.3|2665.3|2659.3|2666.8|2660.8|2665|2659|26
1742307900000|2025-03-18 14:25:00|2665.5|2659.5|2665.8|2659.8|2666.3|2660.3|2664.5|2658.5|40
1742308200000|2025-03-18 14:30:00|2666|2660|2665.3|2659.3|2667.3|2661.3|2664.8|2658.8|56
1742308500000|2025-03-18 14:35:00|2665|2659|2666.8|2660.8|2667.3|2661.3|2664.8|2658.8|37
1742308800000|2025-03-18 14:40:00|2667|2661|2666.8|2660.8|2670|2664|2666.8|2660.8|57
1742309100000|2025-03-18 14:45:00|2666.5|2660.5|2666.5|2660.5|2667.3|2661.3|2665.8|2659.8|31
1742309400000|2025-03-18 14:50:00|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2664.8|2658.8|25
1742309700000|2025-03-18 14:55:00|2665.3|2659.3|2664.3|2658.3|2666.5|2660.5|2663.8|2657.8|60
1742310000000|2025-03-18 15:00:00|2664|2658|2663.3|2657.3|2664.3|2658.3|2662|2656|59
1742310300000|2025-03-18 15:05:00|2663|2657|2663.3|2657.3|2663.8|2657.8|2662|2656|28
1742310600000|2025-03-18 15:10:00|2663.5|2657.5|2666.8|2660.8|2667.5|2661.5|2663.5|2657.5|53
1742310900000|2025-03-18 15:15:00|2666.5|2660.5|2665.5|2659.5|2666.8|2660.8|2663.5|2657.5|49
1742311200000|2025-03-18 15:20:00|2665.8|2659.8|2665.3|2659.3|2666|2660|2664.3|2658.3|48
1742311500000|2025-03-18 15:25:00|2665.5|2659.5|2664.5|2658.5|2666.3|2660.3|2664.3|2658.3|50
1742311800000|2025-03-18 15:30:00|2664.3|2658.3|2661.3|2655.3|2665.3|2659.3|2661|2655|60
1742312100000|2025-03-18 15:35:00|2661|2655|2659.8|2653.8|2661.3|2655.3|2658.8|2652.8|54
1742312400000|2025-03-18 15:40:00|2660|2654|2658.8|2652.8|2660.8|2654.8|2658.8|2652.8|37
1742312700000|2025-03-18 15:45:00|2659|2653|2655|2649|2660.3|2654.3|2653.8|2647.8|102
1742313000000|2025-03-18 15:50:00|2655.3|2649.3|2654.8|2648.8|2656.8|2650.8|2653.5|2647.5|56
1742313300000|2025-03-18 15:55:00|2654.5|2648.5|2657|2651|2657|2651|2654.5|2648.5|68
1742313600000|2025-03-18 16:00:00|2656.5|2650.5|2658.5|2652.5|2659|2653|2656.5|2650.5|48
1742313900000|2025-03-18 16:05:00|2658.8|2652.8|2656.5|2650.5|2660.3|2654.3|2656.5|2650.5|48
1742314200000|2025-03-18 16:10:00|2656.3|2650.3|2658.3|2652.3|2658.8|2652.8|2656.3|2650.3|25
1742314500000|2025-03-18 16:15:00|2657.8|2651.8|2657.8|2651.8|2659.8|2653.8|2657.8|2651.8|46
1742314800000|2025-03-18 16:20:00|2657.5|2651.5|2658.8|2652.8|2658.8|2652.8|2656.8|2650.8|31
1742315100000|2025-03-18 16:25:00|2659.3|2653.3|2657.5|2651.5|2660.3|2654.3|2656|2650|112
1742315400000|2025-03-18 16:30:00|2657.8|2651.8|2660.3|2654.3|2660.3|2654.3|2657.8|2651.8|35
1742315700000|2025-03-18 16:35:00|2660|2654|2662.5|2656.5|2662.8|2656.8|2659.5|2653.5|36
1742316000000|2025-03-18 16:40:00|2662.3|2656.3|2662.3|2656.3|2664|2658|2661.8|2655.8|38
1742316300000|2025-03-18 16:45:00|2662.5|2656.5|2659|2653|2662.8|2656.8|2658.8|2652.8|42
1742316600000|2025-03-18 16:50:00|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2657|2651|26
1742316900000|2025-03-18 16:55:00|2659.5|2653.5|2658.9|2652.9|2659.9|2653.9|2658.1|2652.1|31
1742317200000|2025-03-18 17:00:00|2658.6|2652.6|2659.4|2653.4|2660.1|2654.1|2658.4|2652.4|15
1742317500000|2025-03-18 17:05:00|2658.9|2652.9|2658.4|2652.4|2659.4|2653.4|2657.9|2651.9|15
1742317800000|2025-03-18 17:10:00|2658.1|2652.1|2659.9|2653.9|2661.9|2655.9|2657.6|2651.6|41
1742318100000|2025-03-18 17:15:00|2659.6|2653.6|2660.1|2654.1|2660.6|2654.6|2659.6|2653.6|21
1742318400000|2025-03-18 17:20:00|2660.4|2654.4|2661.4|2655.4|2662.6|2656.6|2659.9|2653.9|17
1742318700000|2025-03-18 17:25:00|2661.1|2655.1|2660.1|2654.1|2661.4|2655.4|2658.9|2652.9|26
1742319000000|2025-03-18 17:30:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|8
1742319300000|2025-03-18 17:35:00|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|5
1742319600000|2025-03-18 17:40:00|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|4
1742320200000|2025-03-18 17:50:00|2659.6|2653.6|2655.6|2649.6|2660.1|2654.1|2655.4|2649.4|30
1742320500000|2025-03-18 17:55:00|2655.4|2649.4|2657.1|2651.1|2657.6|2651.6|2655.4|2649.4|14
1742320800000|2025-03-18 18:00:00|2657.4|2651.4|2658.1|2652.1|2658.4|2652.4|2657.4|2651.4|8
1742321100000|2025-03-18 18:05:00|2657.6|2651.6|2654.6|2648.6|2657.6|2651.6|2654.6|2648.6|16
1742321400000|2025-03-18 18:10:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|10
1742321700000|2025-03-18 18:15:00|2653.9|2647.9|2654.1|2648.1|2654.6|2648.6|2653.6|2647.6|10
1742322000000|2025-03-18 18:20:00|2654.6|2648.6|2656.6|2650.6|2657.4|2651.4|2654.6|2648.6|9
1742322300000|2025-03-18 18:25:00|2656.9|2650.9|2658.1|2652.1|2658.4|2652.4|2656.4|2650.4|11
1742322600000|2025-03-18 18:30:00|2657.9|2651.9|2656.1|2650.1|2657.9|2651.9|2655.9|2649.9|14
1742323200000|2025-03-18 18:40:00|2656.4|2650.4|2654.9|2648.9|2656.4|2650.4|2654.9|2648.9|8
1742323500000|2025-03-18 18:45:00|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2653.6|2647.6|13
1742323800000|2025-03-18 18:50:00|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|3
1742324100000|2025-03-18 18:55:00|2659|2644|2658.5|2643.5|2659.5|2644.5|2658.5|2643.5|5
1742346000000|2025-03-19 01:00:00|2655.8|2648.3|2651.3|2643.8|2655.8|2648.3|2650.8|2643.3|33
1742346300000|2025-03-19 01:05:00|2651.5|2644|2652|2644.5|2652.8|2645.3|2650.8|2643.3|33
1742346600000|2025-03-19 01:10:00|2651.8|2644.3|2651.3|2643.8|2653.3|2645.8|2651.3|2643.8|23
1742346900000|2025-03-19 01:15:00|2651|2643.5|2653|2645.5|2653|2645.5|2651|2643.5|22
1742347200000|2025-03-19 01:20:00|2653.3|2645.8|2652.5|2645|2653.5|2646|2651.3|2643.8|22
1742347500000|2025-03-19 01:25:00|2652.3|2644.8|2653|2645.5|2653.3|2645.8|2652|2644.5|20
1742347800000|2025-03-19 01:30:00|2652.8|2645.3|2652.8|2645.3|2653.5|2646|2652|2644.5|22
1742348100000|2025-03-19 01:35:00|2653|2645.5|2652.8|2645.3|2654.5|2647|2652.8|2645.3|15
1742348400000|2025-03-19 01:40:00|2652.5|2645|2654.3|2646.8|2654.3|2646.8|2652.5|2645|13
1742348700000|2025-03-19 01:45:00|2653.8|2646.3|2653.5|2646|2654.8|2647.3|2653|2645.5|20
1742349000000|2025-03-19 01:50:00|2653.3|2645.8|2652.5|2645|2653.3|2645.8|2652.5|2645|15
1742349300000|2025-03-19 01:55:00|2652.3|2644.8|2650.5|2643|2652.3|2644.8|2650.5|2643|19
1742349600000|2025-03-19 02:00:00|2650.3|2642.8|2650.8|2643.3|2651.8|2644.3|2649.8|2642.3|18
1742349900000|2025-03-19 02:05:00|2651|2643.5|2652|2644.5|2652.5|2645|2651|2643.5|21
1742350200000|2025-03-19 02:10:00|2652.3|2644.8|2652.8|2645.3|2654.3|2646.8|2651.8|2644.3|31
1742350500000|2025-03-19 02:15:00|2653.3|2645.8|2651.3|2643.8|2653.3|2645.8|2651|2643.5|14
1742350800000|2025-03-19 02:20:00|2651.8|2644.3|2651.3|2643.8|2651.8|2644.3|2650.8|2643.3|7
1742351100000|2025-03-19 02:25:00|2651.8|2644.3|2650.8|2643.3|2651.8|2644.3|2650.8|2643.3|5
1742351400000|2025-03-19 02:30:00|2651.3|2643.8|2653.3|2645.8|2654.3|2646.8|2651.3|2643.8|48
1742351700000|2025-03-19 02:35:00|2652.8|2645.3|2654.8|2647.3|2655.3|2647.8|2652|2644.5|21
1742352000000|2025-03-19 02:40:00|2655|2647.5|2655|2647.5|2655.5|2648|2654.5|2647|16
1742352300000|2025-03-19 02:45:00|2655.3|2647.8|2656|2648.5|2656.8|2649.3|2655.3|2647.8|19
1742352600000|2025-03-19 02:50:00|2656.3|2648.8|2654.5|2647|2656.3|2648.8|2654.3|2646.8|20
1742352900000|2025-03-19 02:55:00|2654.3|2646.8|2655.3|2647.8|2655.8|2648.3|2654.3|2646.8|10
1742353200000|2025-03-19 03:00:00|2655.5|2648|2655.3|2647.8|2656.8|2649.3|2655.3|2647.8|25
1742353500000|2025-03-19 03:05:00|2655.5|2648|2657.8|2650.3|2658.5|2651|2655.5|2648|32
1742353800000|2025-03-19 03:10:00|2658.3|2650.8|2657|2649.5|2659|2651.5|2656.5|2649|23
1742354100000|2025-03-19 03:15:00|2656.5|2649|2656|2648.5|2657|2649.5|2655.3|2647.8|24
1742354400000|2025-03-19 03:20:00|2655.8|2648.3|2654.3|2646.8|2655.8|2648.3|2653.8|2646.3|28
1742354700000|2025-03-19 03:25:00|2654|2646.5|2654|2646.5|2656|2648.5|2653|2645.5|38
1742355000000|2025-03-19 03:30:00|2653.8|2646.3|2652.8|2645.3|2654|2646.5|2651.5|2644|21
1742355300000|2025-03-19 03:35:00|2653|2645.5|2653.5|2646|2654|2646.5|2652.8|2645.3|10
1742355600000|2025-03-19 03:40:00|2653.3|2645.8|2653.5|2646|2653.8|2646.3|2653.3|2645.8|3
1742355900000|2025-03-19 03:45:00|2653.8|2646.3|2654.8|2647.3|2655|2647.5|2653.8|2646.3|9
1742356200000|2025-03-19 03:50:00|2655|2647.5|2656.5|2649|2656.5|2649|2655|2647.5|8
1742356500000|2025-03-19 03:55:00|2656.8|2649.3|2655.8|2648.3|2656.8|2649.3|2655.8|2648.3|7
1742356800000|2025-03-19 04:00:00|2656|2648.5|2655.3|2647.8|2656.3|2648.8|2655.3|2647.8|7
1742357100000|2025-03-19 04:05:00|2655.5|2648|2655|2647.5|2655.5|2648|2654.8|2647.3|4
1742357400000|2025-03-19 04:10:00|2655.3|2647.8|2655|2647.5|2655.8|2648.3|2655|2647.5|4
1742357700000|2025-03-19 04:15:00|2654.8|2647.3|2654.8|2647.3|2654.8|2647.3|2654.8|2647.3|1
1742358000000|2025-03-19 04:20:00|2654.5|2647|2654.8|2647.3|2654.8|2647.3|2654.3|2646.8|4
1742358300000|2025-03-19 04:25:00|2654.5|2647|2654|2646.5|2654.5|2647|2653.5|2646|9
1742358600000|2025-03-19 04:30:00|2653.8|2646.3|2654|2646.5|2654.3|2646.8|2653.8|2646.3|4
1742358900000|2025-03-19 04:35:00|2654.3|2646.8|2653.8|2646.3|2654.3|2646.8|2653.8|2646.3|5
1742359500000|2025-03-19 04:45:00|2654|2646.5|2653.8|2646.3|2654|2646.5|2653.8|2646.3|2
1742359800000|2025-03-19 04:50:00|2653.3|2645.8|2653.3|2645.8|2653.3|2645.8|2653.3|2645.8|1
1742360100000|2025-03-19 04:55:00|2653.5|2646|2656.8|2649.3|2657|2649.5|2653.5|2646|13
1742360700000|2025-03-19 05:05:00|2657|2649.5|2657|2649.5|2657|2649.5|2657|2649.5|1
1742361000000|2025-03-19 05:10:00|2657.8|2650.3|2658.3|2650.8|2658.5|2651|2657.8|2650.3|7
1742361300000|2025-03-19 05:15:00|2658.5|2651|2658.3|2650.8|2659|2651.5|2658|2650.5|9
1742361600000|2025-03-19 05:20:00|2657.8|2650.3|2656.8|2649.3|2658|2650.5|2656.3|2648.8|10
1742361900000|2025-03-19 05:25:00|2657|2649.5|2656.8|2649.3|2657.3|2649.8|2656.8|2649.3|5
1742362200000|2025-03-19 05:30:00|2657|2649.5|2660.3|2652.8|2661|2653.5|2656.5|2649|41
1742362500000|2025-03-19 05:35:00|2659.8|2652.3|2662|2654.5|2662.8|2655.3|2659.3|2651.8|32
1742362800000|2025-03-19 05:40:00|2661.8|2654.3|2667|2659.5|2667.8|2660.3|2661.8|2654.3|61
1742363100000|2025-03-19 05:45:00|2667.3|2659.8|2664.8|2657.3|2667.8|2660.3|2664.8|2657.3|33
1742363400000|2025-03-19 05:50:00|2665|2657.5|2663.3|2655.8|2665.3|2657.8|2663.3|2655.8|36
1742363700000|2025-03-19 05:55:00|2663.5|2656|2664|2656.5|2666|2658.5|2663.5|2656|31
1742364000000|2025-03-19 06:00:00|2664.3|2656.8|2663.5|2656|2664.8|2657.3|2663.5|2656|28
1742364300000|2025-03-19 06:05:00|2664|2656.5|2663.8|2656.3|2664.5|2657|2663.3|2655.8|17
1742364600000|2025-03-19 06:10:00|2663.3|2655.8|2663.8|2656.3|2663.8|2656.3|2663|2655.5|12
1742364900000|2025-03-19 06:15:00|2663.3|2655.8|2663.8|2656.3|2663.8|2656.3|2662.8|2655.3|18
1742365200000|2025-03-19 06:20:00|2663.5|2656|2662|2654.5|2663.5|2656|2662|2654.5|21
1742365500000|2025-03-19 06:25:00|2661.8|2654.3|2662.3|2654.8|2662.3|2654.8|2661.5|2654|7
1742365800000|2025-03-19 06:30:00|2662|2654.5|2662.3|2654.8|2662.3|2654.8|2660.8|2653.3|19
1742366100000|2025-03-19 06:35:00|2663.3|2655.8|2663|2655.5|2663.8|2656.3|2662.3|2654.8|12
1742366400000|2025-03-19 06:40:00|2662.8|2655.3|2663|2655.5|2663.5|2656|2662.8|2655.3|6
1742366700000|2025-03-19 06:45:00|2663.3|2655.8|2662.8|2655.3|2663.5|2656|2662.8|2655.3|10
1742367000000|2025-03-19 06:50:00|2663|2655.5|2662.8|2655.3|2663.3|2655.8|2662.8|2655.3|3
1742367300000|2025-03-19 06:55:00|2663|2655.5|2663|2655.5|2663.5|2656|2662|2654.5|15
1742367600000|2025-03-19 07:00:00|2663.5|2656|2662.8|2655.3|2663.5|2656|2661.8|2654.3|16
1742367900000|2025-03-19 07:05:00|2663|2655.5|2661|2653.5|2663.5|2656|2660.8|2653.3|11
1742368200000|2025-03-19 07:10:00|2660.8|2653.3|2661|2653.5|2661.3|2653.8|2659.5|2652|21
1742368500000|2025-03-19 07:15:00|2661.3|2653.8|2660.8|2653.3|2661.3|2653.8|2660.3|2652.8|7
1742368800000|2025-03-19 07:20:00|2661|2653.5|2660.3|2652.8|2661|2653.5|2660.3|2652.8|6
1742369100000|2025-03-19 07:25:00|2660.5|2653|2661.3|2653.8|2661.5|2654|2660.5|2653|5
1742369400000|2025-03-19 07:30:00|2661.5|2654|2661|2653.5|2662.8|2655.3|2661|2653.5|12
1742369700000|2025-03-19 07:35:00|2661.3|2653.8|2660|2652.5|2661.3|2653.8|2657.8|2650.3|21
1742370000000|2025-03-19 07:40:00|2660.3|2652.8|2662|2654.5|2662|2654.5|2658|2650.5|24
1742370300000|2025-03-19 07:45:00|2662.3|2654.8|2662|2654.5|2662.3|2654.8|2659.3|2651.8|21
1742370600000|2025-03-19 07:50:00|2662.3|2654.8|2661|2653.5|2662.8|2655.3|2660.3|2652.8|9
1742370900000|2025-03-19 07:55:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|11
1742371200000|2025-03-19 08:00:00|2660.5|2654.5|2666.3|2660.3|2667.5|2661.5|2660.5|2654.5|71
1742371500000|2025-03-19 08:05:00|2666.5|2660.5|2663.3|2657.3|2666.5|2660.5|2663.3|2657.3|48
1742371800000|2025-03-19 08:10:00|2663.5|2657.5|2664.5|2658.5|2664.5|2658.5|2662.5|2656.5|58
1742372100000|2025-03-19 08:15:00|2664.3|2658.3|2662|2656|2664.5|2658.5|2661.8|2655.8|34
1742372400000|2025-03-19 08:20:00|2662.3|2656.3|2665.8|2659.8|2666.8|2660.8|2662|2656|43
1742372700000|2025-03-19 08:25:00|2666|2660|2666.8|2660.8|2667.3|2661.3|2665.5|2659.5|21
1742373000000|2025-03-19 08:30:00|2667|2661|2669.8|2663.8|2670|2664|2666.8|2660.8|32
1742373300000|2025-03-19 08:35:00|2670|2664|2669|2663|2671.5|2665.5|2668.8|2662.8|29
1742373600000|2025-03-19 08:40:00|2669.3|2663.3|2667.8|2661.8|2669.3|2663.3|2667.8|2661.8|25
1742373900000|2025-03-19 08:45:00|2667.3|2661.3|2667.8|2661.8|2667.8|2661.8|2666.8|2660.8|19
1742374200000|2025-03-19 08:50:00|2667.5|2661.5|2667|2661|2667.5|2661.5|2665.8|2659.8|32
1742374500000|2025-03-19 08:55:00|2667.3|2661.3|2666.5|2660.5|2667.3|2661.3|2665.8|2659.8|23
1742374800000|2025-03-19 09:00:00|2666.3|2660.3|2666.8|2660.8|2667.8|2661.8|2665.3|2659.3|38
1742375100000|2025-03-19 09:05:00|2666.5|2660.5|2671|2665|2671|2665|2666.3|2660.3|28
1742375400000|2025-03-19 09:10:00|2670.8|2664.8|2670|2664|2670.8|2664.8|2669.3|2663.3|17
1742375700000|2025-03-19 09:15:00|2670.3|2664.3|2669.5|2663.5|2670.8|2664.8|2669|2663|26
1742376000000|2025-03-19 09:20:00|2669.3|2663.3|2670.8|2664.8|2670.8|2664.8|2669|2663|15
1742376300000|2025-03-19 09:25:00|2671|2665|2670.5|2664.5|2671.8|2665.8|2670.5|2664.5|18
1742376600000|2025-03-19 09:30:00|2670.3|2664.3|2671.5|2665.5|2672.3|2666.3|2670.3|2664.3|29
1742376900000|2025-03-19 09:35:00|2671.3|2665.3|2670.5|2664.5|2671.5|2665.5|2670.3|2664.3|17
1742377200000|2025-03-19 09:40:00|2670.8|2664.8|2675.3|2669.3|2676|2670|2670.3|2664.3|16
1742377500000|2025-03-19 09:45:00|2675|2669|2675.8|2669.8|2676.3|2670.3|2674.3|2668.3|31
1742377800000|2025-03-19 09:50:00|2675.5|2669.5|2673.5|2667.5|2675.5|2669.5|2673.3|2667.3|14
1742378100000|2025-03-19 09:55:00|2673.3|2667.3|2674|2668|2674.3|2668.3|2672.8|2666.8|37
1742378400000|2025-03-19 10:00:00|2673.8|2667.8|2672.8|2666.8|2673.8|2667.8|2672.3|2666.3|8
1742378700000|2025-03-19 10:05:00|2673|2667|2673.8|2667.8|2674|2668|2673|2667|22
1742379000000|2025-03-19 10:10:00|2674|2668|2674|2668|2674.5|2668.5|2673.3|2667.3|11
1742379300000|2025-03-19 10:15:00|2674.3|2668.3|2677.5|2671.5|2677.5|2671.5|2673.8|2667.8|21
1742379600000|2025-03-19 10:20:00|2677.8|2671.8|2678.5|2672.5|2680.3|2674.3|2677.8|2671.8|42
1742379900000|2025-03-19 10:25:00|2678.3|2672.3|2676.3|2670.3|2678.3|2672.3|2676.3|2670.3|29
1742380200000|2025-03-19 10:30:00|2676|2670|2675.3|2669.3|2676.8|2670.8|2675.3|2669.3|24
1742380500000|2025-03-19 10:35:00|2675|2669|2676|2670|2676.3|2670.3|2675|2669|19
1742380800000|2025-03-19 10:40:00|2675.8|2669.8|2675.3|2669.3|2676|2670|2674.5|2668.5|24
1742381100000|2025-03-19 10:45:00|2675.5|2669.5|2675.3|2669.3|2675.8|2669.8|2674.3|2668.3|15
1742381400000|2025-03-19 10:50:00|2675.5|2669.5|2675.8|2669.8|2676.3|2670.3|2675.3|2669.3|22
1742381700000|2025-03-19 10:55:00|2675.5|2669.5|2675.8|2669.8|2675.8|2669.8|2674.5|2668.5|16
1742382000000|2025-03-19 11:00:00|2675.5|2669.5|2674.8|2668.8|2675.5|2669.5|2674.8|2668.8|3
1742382300000|2025-03-19 11:05:00|2675|2669|2675|2669|2675|2669|2674.8|2668.8|5
1742382600000|2025-03-19 11:10:00|2674.8|2668.8|2674.8|2668.8|2675|2669|2674.3|2668.3|7
1742382900000|2025-03-19 11:15:00|2675|2669|2675|2669|2676.8|2670.8|2674.3|2668.3|45
1742383200000|2025-03-19 11:20:00|2674.8|2668.8|2675.3|2669.3|2675.3|2669.3|2673.8|2667.8|15
1742383500000|2025-03-19 11:25:00|2675.5|2669.5|2674.8|2668.8|2676.3|2670.3|2674.8|2668.8|20
1742383800000|2025-03-19 11:30:00|2674.5|2668.5|2674.3|2668.3|2675.3|2669.3|2674.3|2668.3|24
1742384100000|2025-03-19 11:35:00|2674.5|2668.5|2674.3|2668.3|2675.3|2669.3|2674.3|2668.3|16
1742384400000|2025-03-19 11:40:00|2674|2668|2675.3|2669.3|2676|2670|2673.3|2667.3|44
1742384700000|2025-03-19 11:45:00|2675.5|2669.5|2675.8|2669.8|2676.5|2670.5|2675.3|2669.3|22
1742385000000|2025-03-19 11:50:00|2675.5|2669.5|2674|2668|2676|2670|2674|2668|36
1742385300000|2025-03-19 11:55:00|2673.8|2667.8|2672.5|2666.5|2674.3|2668.3|2672.5|2666.5|36
1742385600000|2025-03-19 12:00:00|2672.8|2666.8|2676.3|2670.3|2676.3|2670.3|2672.8|2666.8|29
1742385900000|2025-03-19 12:05:00|2676.5|2670.5|2675.3|2669.3|2677.8|2671.8|2675.3|2669.3|33
1742386200000|2025-03-19 12:10:00|2675.5|2669.5|2676.3|2670.3|2676.3|2670.3|2675.3|2669.3|10
1742386500000|2025-03-19 12:15:00|2676|2670|2675.8|2669.8|2676|2670|2675.3|2669.3|20
1742386800000|2025-03-19 12:20:00|2675.5|2669.5|2676.3|2670.3|2676.5|2670.5|2675.5|2669.5|12
1742387100000|2025-03-19 12:25:00|2676.5|2670.5|2675.8|2669.8|2678.8|2672.8|2675.5|2669.5|28
1742387400000|2025-03-19 12:30:00|2676|2670|2676|2670|2676.3|2670.3|2675.5|2669.5|13
1742387700000|2025-03-19 12:35:00|2675.8|2669.8|2676.5|2670.5|2677.5|2671.5|2675.8|2669.8|22
1742388000000|2025-03-19 12:40:00|2676.8|2670.8|2674.8|2668.8|2677|2671|2674.3|2668.3|28
1742388300000|2025-03-19 12:45:00|2675|2669|2675|2669|2675.3|2669.3|2674|2668|39
1742388600000|2025-03-19 12:50:00|2674.8|2668.8|2676.5|2670.5|2676.8|2670.8|2674.8|2668.8|17
1742388900000|2025-03-19 12:55:00|2676.8|2670.8|2677.5|2671.5|2677.8|2671.8|2676.5|2670.5|27
1742389200000|2025-03-19 13:00:00|2677.3|2671.3|2675.8|2669.8|2677.3|2671.3|2674.8|2668.8|99
1742389500000|2025-03-19 13:05:00|2675.3|2669.3|2676.8|2670.8|2677.8|2671.8|2675.3|2669.3|52
1742389800000|2025-03-19 13:10:00|2676.5|2670.5|2674.8|2668.8|2676.8|2670.8|2674.8|2668.8|29
1742390100000|2025-03-19 13:15:00|2675|2669|2672.8|2666.8|2675.8|2669.8|2672.8|2666.8|40
1742390400000|2025-03-19 13:20:00|2673|2667|2672.8|2666.8|2673|2667|2671.8|2665.8|33
1742390700000|2025-03-19 13:25:00|2673|2667|2671.3|2665.3|2673|2667|2671.3|2665.3|24
1742391000000|2025-03-19 13:30:00|2671.5|2665.5|2669.3|2663.3|2671.8|2665.8|2669|2663|39
1742391300000|2025-03-19 13:35:00|2669|2663|2668.3|2662.3|2669.3|2663.3|2665|2659|93
1742391600000|2025-03-19 13:40:00|2668.5|2662.5|2667.3|2661.3|2668.8|2662.8|2667.3|2661.3|26
1742391900000|2025-03-19 13:45:00|2667.5|2661.5|2668.3|2662.3|2668.5|2662.5|2666.5|2660.5|86
1742392200000|2025-03-19 13:50:00|2668.5|2662.5|2670.3|2664.3|2670.8|2664.8|2668.5|2662.5|35
1742392500000|2025-03-19 13:55:00|2670|2664|2668.8|2662.8|2670|2664|2668.8|2662.8|25
1742392800000|2025-03-19 14:00:00|2668.5|2662.5|2666.8|2660.8|2669|2663|2666|2660|34
1742393100000|2025-03-19 14:05:00|2666.5|2660.5|2665.8|2659.8|2666.8|2660.8|2665.5|2659.5|28
1742393400000|2025-03-19 14:10:00|2665.3|2659.3|2666.5|2660.5|2666.5|2660.5|2663.5|2657.5|49
1742393700000|2025-03-19 14:15:00|2666.3|2660.3|2667.8|2661.8|2667.8|2661.8|2666.3|2660.3|30
1742394000000|2025-03-19 14:20:00|2668|2662|2668|2662|2669.3|2663.3|2667.8|2661.8|36
1742394300000|2025-03-19 14:25:00|2668.3|2662.3|2667.3|2661.3|2668.3|2662.3|2666.8|2660.8|45
1742394600000|2025-03-19 14:30:00|2667.5|2661.5|2668.8|2662.8|2669.5|2663.5|2667.3|2661.3|47
1742394900000|2025-03-19 14:35:00|2669|2663|2668.8|2662.8|2669.3|2663.3|2668.3|2662.3|18
1742395200000|2025-03-19 14:40:00|2669|2663|2668.6|2662.6|2669.8|2663.8|2668.6|2662.6|34
1742395500000|2025-03-19 14:45:00|2668.4|2662.4|2667.1|2661.1|2668.4|2662.4|2666.6|2660.6|32
1742395800000|2025-03-19 14:50:00|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2665.9|2659.9|20
1742396100000|2025-03-19 14:55:00|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2664.6|2658.6|29
1742396400000|2025-03-19 15:00:00|2665.4|2659.4|2667.1|2661.1|2667.1|2661.1|2665.4|2659.4|11
1742396700000|2025-03-19 15:05:00|2667.4|2661.4|2668.1|2662.1|2669.9|2663.9|2667.4|2661.4|10
1742397000000|2025-03-19 15:10:00|2667.9|2661.9|2667.9|2661.9|2669.9|2663.9|2667.6|2661.6|17
1742397300000|2025-03-19 15:15:00|2668.1|2662.1|2667.1|2661.1|2668.1|2662.1|2666.9|2660.9|9
1742397600000|2025-03-19 15:20:00|2667.4|2661.4|2668.4|2662.4|2669.6|2663.6|2667.4|2661.4|24
1742397900000|2025-03-19 15:25:00|2668.1|2662.1|2668.9|2662.9|2668.9|2662.9|2668.1|2662.1|5
1742398200000|2025-03-19 15:30:00|2669.1|2663.1|2670.1|2664.1|2670.6|2664.6|2669.1|2663.1|19
1742398500000|2025-03-19 15:35:00|2669.9|2663.9|2670.6|2664.6|2671.9|2665.9|2669.9|2663.9|21
1742398800000|2025-03-19 15:40:00|2670.4|2664.4|2668.9|2662.9|2671.9|2665.9|2668.6|2662.6|27
1742399100000|2025-03-19 15:45:00|2668.6|2662.6|2670.4|2664.4|2670.4|2664.4|2668.1|2662.1|17
1742399400000|2025-03-19 15:50:00|2670.1|2664.1|2668.4|2662.4|2670.1|2664.1|2668.4|2662.4|9
1742399700000|2025-03-19 15:55:00|2668.1|2662.1|2667.4|2661.4|2668.4|2662.4|2666.6|2660.6|11
1742400000000|2025-03-19 16:00:00|2667.1|2661.1|2669.1|2663.1|2669.6|2663.6|2667.1|2661.1|15
1742400300000|2025-03-19 16:05:00|2669.4|2663.4|2672.6|2666.6|2673.9|2667.9|2668.9|2662.9|56
1742400600000|2025-03-19 16:10:00|2672.9|2666.9|2673.4|2667.4|2676.1|2670.1|2672.9|2666.9|49
1742400900000|2025-03-19 16:15:00|2673.6|2667.6|2672.6|2666.6|2673.9|2667.9|2670.9|2664.9|29
1742401200000|2025-03-19 16:20:00|2672.4|2666.4|2673.4|2667.4|2673.6|2667.6|2672.1|2666.1|9
1742401500000|2025-03-19 16:25:00|2673.1|2667.1|2673.4|2667.4|2675.9|2669.9|2671.6|2665.6|113
1742401800000|2025-03-19 16:30:00|2673.6|2667.6|2673.6|2667.6|2674.1|2668.1|2672.6|2666.6|39
1742402100000|2025-03-19 16:35:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2673.4|2667.4|38
1742402400000|2025-03-19 16:40:00|2674.6|2668.6|2674.4|2668.4|2674.9|2668.9|2673.4|2667.4|14
1742402700000|2025-03-19 16:45:00|2674.6|2668.6|2673.4|2667.4|2674.6|2668.6|2673.4|2667.4|10
1742403000000|2025-03-19 16:50:00|2673.6|2667.6|2674.1|2668.1|2674.9|2668.9|2673.4|2667.4|20
1742403300000|2025-03-19 16:55:00|2674|2668|2670.8|2664.8|2674|2668|2670.5|2664.5|22
1742403600000|2025-03-19 17:00:00|2671|2665|2671.1|2665.1|2671.1|2665.1|2670.8|2664.8|10
1742403900000|2025-03-19 17:05:00|2671.4|2665.4|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|9
1742404200000|2025-03-19 17:10:00|2672|2666|2671.4|2665.4|2672.5|2666.5|2671.4|2665.4|9
1742404500000|2025-03-19 17:15:00|2671.5|2665.5|2671.3|2665.3|2671.9|2665.9|2671.3|2665.3|11
1742404800000|2025-03-19 17:20:00|2671.5|2665.5|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|13
1742405100000|2025-03-19 17:25:00|2671|2665|2671.1|2665.1|2672.5|2666.5|2670.9|2664.9|17
1742405400000|2025-03-19 17:30:00|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|2
1742405700000|2025-03-19 17:35:00|2671.3|2665.3|2671.3|2665.3|2671.4|2665.4|2671|2665|6
1742406000000|2025-03-19 17:40:00|2671.1|2665.1|2670.5|2664.5|2671.1|2665.1|2670.5|2664.5|10
1742406300000|2025-03-19 17:45:00|2670.3|2664.3|2669.9|2663.9|2670.5|2664.5|2669.9|2663.9|13
1742406600000|2025-03-19 17:50:00|2669.8|2663.8|2666.3|2660.3|2669.9|2663.9|2665.9|2659.9|40
1742406900000|2025-03-19 17:55:00|2666.1|2660.1|2668.3|2662.3|2668.3|2662.3|2665.5|2659.5|28
1742407200000|2025-03-19 18:00:00|2668.5|2662.5|2669|2663|2669.1|2663.1|2668.5|2662.5|3
1742407500000|2025-03-19 18:05:00|2669.3|2663.3|2669.6|2663.6|2669.6|2663.6|2669|2663|5
1742407800000|2025-03-19 18:10:00|2669.9|2663.9|2669.5|2663.5|2669.9|2663.9|2669.5|2663.5|3
1742408100000|2025-03-19 18:15:00|2669.8|2663.8|2669.8|2663.8|2670|2664|2669.8|2663.8|4
1742408400000|2025-03-19 18:20:00|2670.1|2664.1|2670.5|2664.5|2670.5|2664.5|2669.6|2663.6|8
1742408700000|2025-03-19 18:25:00|2670.3|2664.3|2670.6|2664.6|2671.9|2665.9|2670|2664|14
1742409000000|2025-03-19 18:30:00|2670.9|2664.9|2671|2665|2671|2665|2670.9|2664.9|2
1742409300000|2025-03-19 18:35:00|2671.1|2665.1|2672|2666|2672|2666|2670.1|2664.1|9
1742409600000|2025-03-19 18:40:00|2672.6|2666.6|2674.3|2668.3|2674.3|2668.3|2672.6|2666.6|4
1742409900000|2025-03-19 18:45:00|2674|2668|2674.3|2668.3|2674.4|2668.4|2674|2668|13
1742410200000|2025-03-19 18:50:00|2674.4|2668.4|2674.5|2668.5|2675.3|2669.3|2674.1|2668.1|15
1742410500000|2025-03-19 18:55:00|2679|2664|2679.5|2664.5|2680.5|2665.5|2679|2664|8
1742432400000|2025-03-20 01:00:00|2679.8|2673.8|2678.4|2672.4|2682.4|2676.4|2677.6|2671.6|82
1742432700000|2025-03-20 01:05:00|2678.6|2672.6|2677.9|2671.9|2679.1|2673.1|2675.6|2669.6|86
1742433000000|2025-03-20 01:10:00|2678.1|2672.1|2682.6|2676.6|2682.6|2676.6|2678.1|2672.1|59
1742433300000|2025-03-20 01:15:00|2682.9|2676.9|2682.9|2676.9|2683.4|2677.4|2681.6|2675.6|113
1742433600000|2025-03-20 01:20:00|2683.1|2677.1|2681.1|2675.1|2683.4|2677.4|2680.6|2674.6|36
1742433900000|2025-03-20 01:25:00|2681.4|2675.4|2675.9|2669.9|2682.1|2676.1|2675.4|2669.4|57
1742434200000|2025-03-20 01:30:00|2676.1|2670.1|2676.1|2670.1|2676.4|2670.4|2673.6|2667.6|61
1742434500000|2025-03-20 01:35:00|2675.9|2669.9|2674.1|2668.1|2675.9|2669.9|2673.9|2667.9|39
1742434800000|2025-03-20 01:40:00|2674.4|2668.4|2671.9|2665.9|2674.9|2668.9|2671.4|2665.4|70
1742435100000|2025-03-20 01:45:00|2672.1|2666.1|2672.6|2666.6|2673.4|2667.4|2671.4|2665.4|43
1742435400000|2025-03-20 01:50:00|2672.9|2666.9|2672.1|2666.1|2672.9|2666.9|2671.1|2665.1|62
1742435700000|2025-03-20 01:55:00|2672.4|2666.4|2674.4|2668.4|2675.6|2669.6|2672.1|2666.1|70
1742436000000|2025-03-20 02:00:00|2674.1|2668.1|2677.9|2671.9|2677.9|2671.9|2673.9|2667.9|42
1742436300000|2025-03-20 02:05:00|2678.1|2672.1|2678.9|2672.9|2680.4|2674.4|2678.1|2672.1|34
1742436600000|2025-03-20 02:10:00|2678.6|2672.6|2679.6|2673.6|2680.6|2674.6|2677.6|2671.6|41
1742436900000|2025-03-20 02:15:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|5
1742437200000|2025-03-20 02:20:00|2680.1|2674.1|2680.4|2674.4|2680.9|2674.9|2679.6|2673.6|12
1742437500000|2025-03-20 02:25:00|2680.1|2674.1|2679.1|2673.1|2680.6|2674.6|2679.1|2673.1|14
1742437800000|2025-03-20 02:30:00|2679.4|2673.4|2677.9|2671.9|2682.6|2676.6|2677.9|2671.9|140
1742438100000|2025-03-20 02:35:00|2678.1|2672.1|2675.9|2669.9|2678.6|2672.6|2675.6|2669.6|84
1742438400000|2025-03-20 02:40:00|2676.1|2670.1|2679.9|2673.9|2679.9|2673.9|2676.1|2670.1|107
1742438700000|2025-03-20 02:45:00|2680.1|2674.1|2677.4|2671.4|2680.4|2674.4|2676.9|2670.9|61
1742439000000|2025-03-20 02:50:00|2677.1|2671.1|2678.9|2672.9|2680.1|2674.1|2677.1|2671.1|47
1742439300000|2025-03-20 02:55:00|2679.1|2673.1|2680.9|2674.9|2681.9|2675.9|2678.4|2672.4|73
1742439600000|2025-03-20 03:00:00|2681.1|2675.1|2682.6|2676.6|2682.6|2676.6|2680.4|2674.4|63
1742439900000|2025-03-20 03:05:00|2682.4|2676.4|2681.9|2675.9|2683.1|2677.1|2681.6|2675.6|38
1742440200000|2025-03-20 03:10:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|22
1742440500000|2025-03-20 03:15:00|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2680.6|2674.6|30
1742440800000|2025-03-20 03:20:00|2681.4|2675.4|2681.6|2675.6|2682.1|2676.1|2680.6|2674.6|61
1742441100000|2025-03-20 03:25:00|2681.4|2675.4|2682.3|2674.8|2682.8|2676.6|2681.4|2674.5|27
1742441400000|2025-03-20 03:30:00|2682.5|2675|2681.9|2675.9|2682.8|2676.4|2680.9|2674.9|19
1742441700000|2025-03-20 03:35:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|8
1742442000000|2025-03-20 03:40:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|4
1742442300000|2025-03-20 03:45:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|10
1742442600000|2025-03-20 03:50:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|4
1742442900000|2025-03-20 03:55:00|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1742443200000|2025-03-20 04:00:00|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1742443500000|2025-03-20 04:05:00|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|17
1742443800000|2025-03-20 04:10:00|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|7
1742444100000|2025-03-20 04:15:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|4
1742444400000|2025-03-20 04:20:00|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2681.6|2675.6|13
1742444700000|2025-03-20 04:25:00|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|7
1742445000000|2025-03-20 04:30:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|12
1742445300000|2025-03-20 04:35:00|2682.1|2676.1|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|10
1742445600000|2025-03-20 04:40:00|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2680.9|2674.9|8
1742445900000|2025-03-20 04:45:00|2681.1|2675.1|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|5
1742446200000|2025-03-20 04:50:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|8
1742446500000|2025-03-20 04:55:00|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|7
1742446800000|2025-03-20 05:00:00|2681.1|2675.1|2679.1|2673.1|2681.1|2675.1|2679.1|2673.1|9
1742447100000|2025-03-20 05:05:00|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|12
1742447400000|2025-03-20 05:10:00|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|4
1742447700000|2025-03-20 05:15:00|2679.9|2673.9|2680.1|2674.1|2680.4|2674.4|2679.1|2673.1|16
1742448000000|2025-03-20 05:20:00|2680.4|2674.4|2679.6|2673.6|2680.6|2674.6|2679.4|2673.4|8
1742448300000|2025-03-20 05:25:00|2679.4|2673.4|2680|2672.5|2680|2673.4|2678.6|2671.8|9
1742448600000|2025-03-20 05:30:00|2679.8|2672.3|2677.9|2671.9|2679.8|2672.4|2676.5|2669|81
1742448900000|2025-03-20 05:35:00|2678.1|2672.1|2677.6|2671.6|2678.6|2672.6|2676.6|2670.6|61
1742449200000|2025-03-20 05:40:00|2677.4|2671.4|2677.9|2671.9|2678.4|2672.4|2676.6|2670.6|42
1742449500000|2025-03-20 05:45:00|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2677.4|2671.4|36
1742449800000|2025-03-20 05:50:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|16
1742450100000|2025-03-20 05:55:00|2679.1|2673.1|2680.1|2674.1|2681.1|2675.1|2678.1|2672.1|23
1742450400000|2025-03-20 06:00:00|2680.4|2674.4|2679.9|2673.9|2681.4|2675.4|2679.1|2673.1|44
1742450700000|2025-03-20 06:05:00|2680.1|2674.1|2682.6|2676.6|2682.6|2676.6|2679.1|2673.1|38
1742451000000|2025-03-20 06:10:00|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2681.4|2675.4|44
1742451300000|2025-03-20 06:15:00|2682.1|2676.1|2680.6|2674.6|2682.4|2676.4|2680.4|2674.4|23
1742451600000|2025-03-20 06:20:00|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|29
1742451900000|2025-03-20 06:25:00|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2680.6|2674.6|21
1742452200000|2025-03-20 06:30:00|2681.4|2675.4|2681.4|2675.4|2682.4|2676.4|2681.4|2675.4|14
1742452500000|2025-03-20 06:35:00|2681.6|2675.6|2681.1|2675.1|2681.9|2675.9|2680.9|2674.9|21
1742452800000|2025-03-20 06:40:00|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.1|2674.1|13
1742453100000|2025-03-20 06:45:00|2680.9|2674.9|2681.9|2675.9|2682.4|2676.4|2680.9|2674.9|19
1742453400000|2025-03-20 06:50:00|2682.1|2676.1|2680.4|2674.4|2682.1|2676.1|2680.1|2674.1|13
1742453700000|2025-03-20 06:55:00|2680.1|2674.1|2681.5|2674|2681.5|2674.1|2679.6|2673.5|9
1742454000000|2025-03-20 07:00:00|2681.3|2673.8|2678.4|2672.4|2681.5|2674.4|2676.1|2670.1|33
1742454300000|2025-03-20 07:05:00|2678.1|2672.1|2677.6|2671.6|2678.6|2672.6|2677.4|2671.4|15
1742454600000|2025-03-20 07:10:00|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|7
1742454900000|2025-03-20 07:15:00|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|7
1742455200000|2025-03-20 07:20:00|2677.4|2671.4|2677.1|2671.1|2677.6|2671.6|2674.9|2668.9|30
1742455500000|2025-03-20 07:25:00|2677.4|2671.4|2677.4|2671.4|2678.1|2672.1|2676.9|2670.9|20
1742455800000|2025-03-20 07:30:00|2677.6|2671.6|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|15
1742456100000|2025-03-20 07:35:00|2677.9|2671.9|2678.1|2672.1|2678.9|2672.9|2677.4|2671.4|13
1742456400000|2025-03-20 07:40:00|2678.4|2672.4|2681.1|2675.1|2681.1|2675.1|2678.4|2672.4|24
1742456700000|2025-03-20 07:45:00|2681.4|2675.4|2681.9|2675.9|2682.1|2676.1|2680.4|2674.4|31
1742457000000|2025-03-20 07:50:00|2682.1|2676.1|2682.6|2676.6|2682.9|2676.9|2681.9|2675.9|18
1742457300000|2025-03-20 07:55:00|2682.4|2676.4|2684.6|2678.6|2685.6|2679.6|2682.4|2676.4|29
1742457600000|2025-03-20 08:00:00|2684.9|2678.9|2681.4|2675.4|2685.1|2679.1|2680.4|2674.4|85
1742457900000|2025-03-20 08:05:00|2681.6|2675.6|2682.6|2676.6|2683.6|2677.6|2680.6|2674.6|42
1742458200000|2025-03-20 08:10:00|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|24
1742458500000|2025-03-20 08:15:00|2683.4|2677.4|2681.6|2675.6|2683.6|2677.6|2680.4|2674.4|46
1742458800000|2025-03-20 08:20:00|2681.4|2675.4|2678.9|2672.9|2681.6|2675.6|2678.4|2672.4|26
1742459100000|2025-03-20 08:25:00|2679.1|2673.1|2677.9|2671.9|2680.6|2674.6|2677.6|2671.6|107
1742459400000|2025-03-20 08:30:00|2677.6|2671.6|2680.9|2674.9|2681.6|2675.6|2677.4|2671.4|71
1742459700000|2025-03-20 08:35:00|2681.1|2675.1|2683.6|2677.6|2683.6|2677.6|2680.6|2674.6|28
1742460000000|2025-03-20 08:40:00|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|34
1742460300000|2025-03-20 08:45:00|2683.1|2677.1|2684.6|2678.6|2684.6|2678.6|2681.6|2675.6|52
1742460600000|2025-03-20 08:50:00|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2682.6|2676.6|20
1742460900000|2025-03-20 08:55:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|12
1742461200000|2025-03-20 09:00:00|2684.6|2678.6|2689.9|2683.9|2690.1|2684.1|2684.6|2678.6|110
1742461500000|2025-03-20 09:05:00|2689.6|2683.6|2691.6|2685.6|2691.9|2685.9|2689.1|2683.1|39
1742461800000|2025-03-20 09:10:00|2691.1|2685.1|2692.4|2686.4|2693.9|2687.9|2691.1|2685.1|38
1742462100000|2025-03-20 09:15:00|2692.6|2686.6|2693.1|2687.1|2693.9|2687.9|2692.1|2686.1|33
1742462400000|2025-03-20 09:20:00|2692.6|2686.6|2692.9|2686.9|2693.4|2687.4|2691.4|2685.4|16
1742462700000|2025-03-20 09:25:00|2693.1|2687.1|2692.6|2686.6|2693.4|2687.4|2691.1|2685.1|35
1742463000000|2025-03-20 09:30:00|2692.4|2686.4|2690.4|2684.4|2692.4|2686.4|2689.4|2683.4|48
1742463300000|2025-03-20 09:35:00|2690.6|2684.6|2688.6|2682.6|2692.1|2686.1|2688.6|2682.6|42
1742463600000|2025-03-20 09:40:00|2688.1|2682.1|2690.9|2684.9|2691.4|2685.4|2687.9|2681.9|30
1742463900000|2025-03-20 09:45:00|2690.6|2684.6|2686.1|2680.1|2690.6|2684.6|2685.6|2679.6|55
1742464200000|2025-03-20 09:50:00|2686.4|2680.4|2687.4|2681.4|2688.1|2682.1|2686.4|2680.4|36
1742464500000|2025-03-20 09:55:00|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2686.9|2680.9|23
1742464800000|2025-03-20 10:00:00|2687.6|2681.6|2685.9|2679.9|2687.6|2681.6|2685.6|2679.6|20
1742465100000|2025-03-20 10:05:00|2685.6|2679.6|2682.4|2676.4|2685.6|2679.6|2680.9|2674.9|53
1742465400000|2025-03-20 10:10:00|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2680.9|2674.9|26
1742465700000|2025-03-20 10:15:00|2683.1|2677.1|2681.4|2675.4|2684.6|2678.6|2681.4|2675.4|38
1742466000000|2025-03-20 10:20:00|2681.1|2675.1|2682.6|2676.6|2683.1|2677.1|2680.4|2674.4|57
1742466300000|2025-03-20 10:25:00|2682.9|2676.9|2681.6|2675.6|2683.9|2677.9|2681.4|2675.4|31
1742466600000|2025-03-20 10:30:00|2681.9|2675.9|2679.6|2673.6|2681.9|2675.9|2677.9|2671.9|54
1742466900000|2025-03-20 10:35:00|2679.9|2673.9|2679.6|2673.6|2680.6|2674.6|2678.9|2672.9|31
1742467200000|2025-03-20 10:40:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2677.6|2671.6|22
1742467500000|2025-03-20 10:45:00|2679.6|2673.6|2680.4|2674.4|2681.6|2675.6|2679.1|2673.1|33
1742467800000|2025-03-20 10:50:00|2680.1|2674.1|2681.1|2675.1|2682.1|2676.1|2679.9|2673.9|44
1742468100000|2025-03-20 10:55:00|2681.4|2675.4|2685.1|2679.1|2685.1|2679.1|2681.4|2675.4|41
1742468400000|2025-03-20 11:00:00|2685.4|2679.4|2685.4|2679.4|2686.6|2680.6|2685.4|2679.4|29
1742468700000|2025-03-20 11:05:00|2685.6|2679.6|2685.6|2679.6|2686.9|2680.9|2685.4|2679.4|32
1742469000000|2025-03-20 11:10:00|2685.4|2679.4|2685.1|2679.1|2686.1|2680.1|2684.9|2678.9|25
1742469300000|2025-03-20 11:15:00|2684.9|2678.9|2684.6|2678.6|2685.1|2679.1|2683.1|2677.1|28
1742469600000|2025-03-20 11:20:00|2684.4|2678.4|2684.6|2678.6|2685.1|2679.1|2683.9|2677.9|21
1742469900000|2025-03-20 11:25:00|2684.9|2678.9|2684.6|2678.6|2686.1|2680.1|2684.6|2678.6|32
1742470200000|2025-03-20 11:30:00|2684.9|2678.9|2685.6|2679.6|2686.1|2680.1|2684.6|2678.6|25
1742470500000|2025-03-20 11:35:00|2685.4|2679.4|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|17
1742470800000|2025-03-20 11:40:00|2684.9|2678.9|2685.1|2679.1|2685.6|2679.6|2684.1|2678.1|14
1742471100000|2025-03-20 11:45:00|2685.4|2679.4|2686.4|2680.4|2686.9|2680.9|2685.4|2679.4|37
1742471400000|2025-03-20 11:50:00|2686.6|2680.6|2686.1|2680.1|2687.4|2681.4|2685.6|2679.6|63
1742471700000|2025-03-20 11:55:00|2686.4|2680.4|2688.6|2682.6|2688.6|2682.6|2686.4|2680.4|27
1742472000000|2025-03-20 12:00:00|2688.4|2682.4|2686.6|2680.6|2688.6|2682.6|2686.6|2680.6|43
1742472300000|2025-03-20 12:05:00|2686.9|2680.9|2688.9|2682.9|2688.9|2682.9|2686.6|2680.6|21
1742472600000|2025-03-20 12:10:00|2689.1|2683.1|2687.1|2681.1|2689.1|2683.1|2686.4|2680.4|38
1742472900000|2025-03-20 12:15:00|2686.9|2680.9|2687.6|2681.6|2688.9|2682.9|2686.9|2680.9|32
1742473200000|2025-03-20 12:20:00|2687.4|2681.4|2683.1|2677.1|2687.4|2681.4|2682.1|2676.1|46
1742473500000|2025-03-20 12:25:00|2683.4|2677.4|2682.1|2676.1|2683.9|2677.9|2681.1|2675.1|31
1742473800000|2025-03-20 12:30:00|2681.9|2675.9|2679.6|2673.6|2681.9|2675.9|2679.6|2673.6|23
1742474100000|2025-03-20 12:35:00|2679.9|2673.9|2678.9|2672.9|2680.4|2674.4|2678.4|2672.4|34
1742474400000|2025-03-20 12:40:00|2679.1|2673.1|2680.4|2674.4|2681.4|2675.4|2678.9|2672.9|29
1742474700000|2025-03-20 12:45:00|2680.1|2674.1|2680.9|2674.9|2681.6|2675.6|2680.1|2674.1|15
1742475000000|2025-03-20 12:50:00|2681.1|2675.1|2679.4|2673.4|2681.1|2675.1|2678.9|2672.9|24
1742475300000|2025-03-20 12:55:00|2679.6|2673.6|2675.1|2669.1|2680.4|2674.4|2674.6|2668.6|58
1742475600000|2025-03-20 13:00:00|2674.9|2668.9|2674.4|2668.4|2677.1|2671.1|2673.9|2667.9|103
1742475900000|2025-03-20 13:05:00|2674.6|2668.6|2671.4|2665.4|2675.4|2669.4|2668.6|2662.6|77
1742476200000|2025-03-20 13:10:00|2671.6|2665.6|2671.4|2665.4|2672.9|2666.9|2670.6|2664.6|64
1742476500000|2025-03-20 13:15:00|2671.1|2665.1|2667.1|2661.1|2671.6|2665.6|2665.9|2659.9|65
1742476800000|2025-03-20 13:20:00|2666.4|2660.4|2666.9|2660.9|2667.9|2661.9|2664.9|2658.9|105
1742477100000|2025-03-20 13:25:00|2667.1|2661.1|2665.1|2659.1|2668.4|2662.4|2664.4|2658.4|46
1742477400000|2025-03-20 13:30:00|2664.9|2658.9|2663.4|2657.4|2665.4|2659.4|2662.4|2656.4|96
1742477700000|2025-03-20 13:35:00|2663.6|2657.6|2667.6|2661.6|2668.4|2662.4|2663.6|2657.6|100
1742478000000|2025-03-20 13:40:00|2667.4|2661.4|2667.1|2661.1|2668.9|2662.9|2665.9|2659.9|101
1742478300000|2025-03-20 13:45:00|2667.4|2661.4|2668.1|2662.1|2669.4|2663.4|2667.1|2661.1|78
1742478600000|2025-03-20 13:50:00|2668.4|2662.4|2668.9|2662.9|2669.4|2663.4|2668.4|2662.4|63
1742478900000|2025-03-20 13:55:00|2668.6|2662.6|2668.6|2662.6|2669.1|2663.1|2668.1|2662.1|77
1742479200000|2025-03-20 14:00:00|2668.9|2662.9|2673.6|2667.6|2674.6|2668.6|2668.9|2662.9|82
1742479500000|2025-03-20 14:05:00|2673.9|2667.9|2670.9|2664.9|2673.9|2667.9|2669.6|2663.6|61
1742479800000|2025-03-20 14:10:00|2670.6|2664.6|2670.6|2664.6|2671.6|2665.6|2669.1|2663.1|48
1742480100000|2025-03-20 14:15:00|2670.4|2664.4|2670.1|2664.1|2671.6|2665.6|2669.9|2663.9|20
1742480400000|2025-03-20 14:20:00|2669.9|2663.9|2669.4|2663.4|2670.4|2664.4|2668.1|2662.1|71
1742480700000|2025-03-20 14:25:00|2669.6|2663.6|2667.9|2661.9|2670.4|2664.4|2666.9|2660.9|36
1742481000000|2025-03-20 14:30:00|2668.1|2662.1|2665.6|2659.6|2668.1|2662.1|2665.6|2659.6|73
1742481300000|2025-03-20 14:35:00|2665.9|2659.9|2666.1|2660.1|2666.9|2660.9|2665.1|2659.1|29
1742481600000|2025-03-20 14:40:00|2665.9|2659.9|2662.1|2656.1|2666.4|2660.4|2660.5|2654.5|62
1742481900000|2025-03-20 14:45:00|2662.4|2656.4|2661.1|2655.1|2662.6|2656.6|2659.4|2653.4|82
1742482200000|2025-03-20 14:50:00|2661.4|2655.4|2661.6|2655.6|2662.1|2656.1|2658.6|2652.6|56
1742482500000|2025-03-20 14:55:00|2662.1|2656.1|2661.4|2655.4|2663.4|2657.4|2660.4|2654.4|56
1742482800000|2025-03-20 15:00:00|2661.6|2655.6|2658.6|2652.6|2661.9|2655.9|2657.6|2651.6|42
1742483100000|2025-03-20 15:05:00|2658.4|2652.4|2661.9|2655.9|2661.9|2655.9|2658.1|2652.1|41
1742483400000|2025-03-20 15:10:00|2662.1|2656.1|2662.1|2656.1|2662.6|2656.6|2661.1|2655.1|38
1742483700000|2025-03-20 15:15:00|2662.4|2656.4|2663.1|2657.1|2665.1|2659.1|2662.1|2656.1|54
1742484000000|2025-03-20 15:20:00|2663.4|2657.4|2665.1|2659.1|2666.1|2660.1|2663.1|2657.1|45
1742484300000|2025-03-20 15:25:00|2664.9|2658.9|2667.1|2661.1|2667.1|2661.1|2664.9|2658.9|30
1742484600000|2025-03-20 15:30:00|2667.4|2661.4|2666.4|2660.4|2668.4|2662.4|2665.6|2659.6|55
1742484900000|2025-03-20 15:35:00|2666.1|2660.1|2664.4|2658.4|2666.4|2660.4|2663.1|2657.1|29
1742485200000|2025-03-20 15:40:00|2664.1|2658.1|2665.1|2659.1|2665.6|2659.6|2661.9|2655.9|28
1742485500000|2025-03-20 15:45:00|2665.4|2659.4|2662.6|2656.6|2665.6|2659.6|2662.4|2656.4|60
1742485800000|2025-03-20 15:50:00|2662.4|2656.4|2662.1|2656.1|2662.6|2656.6|2660.1|2654.1|49
1742486100000|2025-03-20 15:55:00|2661.6|2655.6|2661.4|2655.4|2662.4|2656.4|2660.6|2654.6|44
1742486400000|2025-03-20 16:00:00|2661.6|2655.6|2662.6|2656.6|2663.4|2657.4|2660.6|2654.6|43
1742486700000|2025-03-20 16:05:00|2662.9|2656.9|2661.4|2655.4|2663.6|2657.6|2660.9|2654.9|46
1742487000000|2025-03-20 16:10:00|2661.1|2655.1|2661.9|2655.9|2661.9|2655.9|2660.9|2654.9|20
1742487300000|2025-03-20 16:15:00|2662.1|2656.1|2663.6|2657.6|2665.9|2659.9|2662.1|2656.1|47
1742487600000|2025-03-20 16:20:00|2663.9|2657.9|2665.6|2659.6|2665.9|2659.9|2663.6|2657.6|35
1742487900000|2025-03-20 16:25:00|2665.4|2659.4|2661.1|2655.1|2665.4|2659.4|2661.1|2655.1|62
1742488200000|2025-03-20 16:30:00|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.4|2654.4|13
1742488500000|2025-03-20 16:35:00|2660.4|2654.4|2661.9|2655.9|2661.9|2655.9|2660.4|2654.4|16
1742488800000|2025-03-20 16:40:00|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2660.6|2654.6|10
1742489100000|2025-03-20 16:45:00|2660.9|2654.9|2661.9|2655.9|2662.9|2656.9|2660.4|2654.4|19
1742489400000|2025-03-20 16:50:00|2661.6|2655.6|2661.6|2655.6|2662.1|2656.1|2661.4|2655.4|16
1742489700000|2025-03-20 16:55:00|2661.8|2655.8|2661.6|2655.6|2662.3|2656.3|2661.3|2655.3|12
1742490000000|2025-03-20 17:00:00|2661.9|2655.9|2664.8|2658.8|2665|2659|2661.6|2655.6|19
1742490300000|2025-03-20 17:05:00|2664.9|2658.9|2663.1|2657.1|2665|2659|2663.1|2657.1|23
1742490600000|2025-03-20 17:10:00|2663|2657|2664.5|2658.5|2664.5|2658.5|2662.4|2656.4|10
1742490900000|2025-03-20 17:15:00|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.3|2658.3|16
1742491200000|2025-03-20 17:20:00|2665|2659|2665.1|2659.1|2665.3|2659.3|2665|2659|4
1742491500000|2025-03-20 17:25:00|2664.8|2658.8|2661.5|2655.5|2664.8|2658.8|2661.3|2655.3|24
1742491800000|2025-03-20 17:30:00|2661.3|2655.3|2661.6|2655.6|2661.8|2655.8|2661.3|2655.3|9
1742492100000|2025-03-20 17:35:00|2661.5|2655.5|2660.4|2654.4|2661.5|2655.5|2660|2654|19
1742492400000|2025-03-20 17:40:00|2660.3|2654.3|2659.9|2653.9|2660.5|2654.5|2659.9|2653.9|7
1742492700000|2025-03-20 17:45:00|2660|2654|2659.4|2653.4|2660|2654|2659.4|2653.4|7
1742493000000|2025-03-20 17:50:00|2659.9|2653.9|2656.9|2650.9|2659.9|2653.9|2656.8|2650.8|28
1742493300000|2025-03-20 17:55:00|2657|2651|2657.1|2651.1|2657.3|2651.3|2656.4|2650.4|13
1742493600000|2025-03-20 18:00:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1742493900000|2025-03-20 18:05:00|2657.8|2651.8|2658.1|2652.1|2658.6|2652.6|2657.8|2651.8|10
1742494200000|2025-03-20 18:10:00|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.9|2651.9|4
1742494500000|2025-03-20 18:15:00|2658.3|2652.3|2658.3|2652.3|2658.8|2652.8|2657.5|2651.5|8
1742494800000|2025-03-20 18:20:00|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|4
1742495100000|2025-03-20 18:25:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1742495400000|2025-03-20 18:30:00|2657.5|2651.5|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|3
1742495700000|2025-03-20 18:35:00|2657.4|2651.4|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|6
1742496000000|2025-03-20 18:40:00|2656.4|2650.4|2657|2651|2657|2651|2656.4|2650.4|4
1742496300000|2025-03-20 18:45:00|2656.9|2650.9|2658.1|2652.1|2658.1|2652.1|2656.9|2650.9|4
1742496600000|2025-03-20 18:50:00|2658.4|2652.4|2659.9|2653.9|2659.9|2653.9|2658.4|2652.4|7
1742496900000|2025-03-20 18:55:00|2659.8|2653.8|2664.8|2649.8|2665|2653.9|2659.8|2649.5|5
1742518800000|2025-03-21 01:00:00|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2662.1|2656.1|35
1742519100000|2025-03-21 01:05:00|2663.1|2657.1|2660.9|2654.9|2663.4|2657.4|2660.9|2654.9|32
1742519400000|2025-03-21 01:10:00|2661.1|2655.1|2667.1|2661.1|2667.6|2661.6|2661.1|2655.1|52
1742519700000|2025-03-21 01:15:00|2666.9|2660.9|2668.1|2662.1|2668.4|2662.4|2666.1|2660.1|51
1742520000000|2025-03-21 01:20:00|2668.4|2662.4|2669.4|2663.4|2669.6|2663.6|2668.1|2662.1|36
1742520300000|2025-03-21 01:25:00|2669.1|2663.1|2668.4|2662.4|2670.6|2664.6|2668.4|2662.4|25
1742520600000|2025-03-21 01:30:00|2668.6|2662.6|2669.6|2663.6|2669.9|2663.9|2667.4|2661.4|23
1742520900000|2025-03-21 01:35:00|2669.4|2663.4|2670.1|2664.1|2670.6|2664.6|2669.4|2663.4|38
1742521200000|2025-03-21 01:40:00|2669.9|2663.9|2668.4|2662.4|2670.1|2664.1|2668.1|2662.1|37
1742521500000|2025-03-21 01:45:00|2668.1|2662.1|2665.6|2659.6|2668.1|2662.1|2664.6|2658.6|42
1742521800000|2025-03-21 01:50:00|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.4|2659.4|17
1742522100000|2025-03-21 01:55:00|2665.9|2659.9|2666.1|2660.1|2666.4|2660.4|2665.4|2659.4|16
1742522400000|2025-03-21 02:00:00|2666.4|2660.4|2668.4|2662.4|2668.9|2662.9|2665.9|2659.9|42
1742522700000|2025-03-21 02:05:00|2668.6|2662.6|2667.4|2661.4|2669.9|2663.9|2667.1|2661.1|30
1742523000000|2025-03-21 02:10:00|2667.6|2661.6|2665.9|2659.9|2667.9|2661.9|2665.4|2659.4|35
1742523300000|2025-03-21 02:15:00|2666.1|2660.1|2664.9|2658.9|2666.1|2660.1|2664.9|2658.9|13
1742523600000|2025-03-21 02:20:00|2664.6|2658.6|2662.9|2656.9|2664.6|2658.6|2662.4|2656.4|12
1742523900000|2025-03-21 02:25:00|2662.6|2656.6|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|9
1742524200000|2025-03-21 02:30:00|2662.4|2656.4|2659.1|2653.1|2663.6|2657.6|2658.9|2652.9|53
1742524500000|2025-03-21 02:35:00|2659.4|2653.4|2658.6|2652.6|2660.1|2654.1|2658.1|2652.1|47
1742524800000|2025-03-21 02:40:00|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|20
1742525100000|2025-03-21 02:45:00|2658.4|2652.4|2658.6|2652.6|2660.1|2654.1|2658.1|2652.1|61
1742525400000|2025-03-21 02:50:00|2658.4|2652.4|2658.4|2652.4|2658.6|2652.6|2657.4|2651.4|45
1742525700000|2025-03-21 02:55:00|2658.1|2652.1|2656.6|2650.6|2658.6|2652.6|2656.6|2650.6|23
1742526000000|2025-03-21 03:00:00|2656.9|2650.9|2654.4|2648.4|2656.9|2650.9|2653.1|2647.1|62
1742526300000|2025-03-21 03:05:00|2654.1|2648.1|2654.4|2648.4|2655.4|2649.4|2653.9|2647.9|48
1742526600000|2025-03-21 03:10:00|2654.1|2648.1|2654.4|2648.4|2655.1|2649.1|2654.1|2648.1|22
1742526900000|2025-03-21 03:15:00|2654.1|2648.1|2653.4|2647.4|2654.6|2648.6|2653.4|2647.4|28
1742527200000|2025-03-21 03:20:00|2653.1|2647.1|2652.9|2646.9|2653.6|2647.6|2652.1|2646.1|44
1742527500000|2025-03-21 03:25:00|2652.6|2646.6|2653.5|2646|2653.9|2647.9|2652.4|2646|45
1742527800000|2025-03-21 03:30:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|4
1742528100000|2025-03-21 03:35:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1742528400000|2025-03-21 03:40:00|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1742529000000|2025-03-21 03:50:00|2652.6|2646.6|2656.1|2650.1|2658.1|2652.1|2652.6|2646.6|23
1742529300000|2025-03-21 03:55:00|2655.9|2649.9|2654.6|2648.6|2655.9|2649.9|2654.6|2648.6|6
1742529600000|2025-03-21 04:00:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|9
1742529900000|2025-03-21 04:05:00|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|5
1742530200000|2025-03-21 04:10:00|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|6
1742530500000|2025-03-21 04:15:00|2654.9|2648.9|2653.6|2647.6|2654.9|2648.9|2653.6|2647.6|6
1742530800000|2025-03-21 04:20:00|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|4
1742531100000|2025-03-21 04:25:00|2652.9|2646.9|2653.1|2647.1|2653.4|2647.4|2652.9|2646.9|4
1742531400000|2025-03-21 04:30:00|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1742531700000|2025-03-21 04:35:00|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|6
1742532000000|2025-03-21 04:40:00|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1742532300000|2025-03-21 04:45:00|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1742532600000|2025-03-21 04:50:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|5
1742532900000|2025-03-21 04:55:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1742533200000|2025-03-21 05:00:00|2652.1|2646.1|2652.6|2646.6|2652.6|2646.6|2651.6|2645.6|7
1742533500000|2025-03-21 05:05:00|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.1|2646.1|9
1742533800000|2025-03-21 05:10:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|6
1742534100000|2025-03-21 05:15:00|2652.6|2646.6|2652.1|2646.1|2653.1|2647.1|2652.1|2646.1|8
1742534400000|2025-03-21 05:20:00|2651.9|2645.9|2652.1|2646.1|2652.4|2646.4|2651.9|2645.9|14
1742534700000|2025-03-21 05:25:00|2651.9|2645.9|2652.5|2645|2653|2646.4|2651.9|2645|7
1742535000000|2025-03-21 05:30:00|2653|2645.5|2652.1|2646.1|2653|2646.4|2650.9|2644.3|78
1742535300000|2025-03-21 05:35:00|2651.9|2645.9|2650.4|2644.4|2652.6|2646.6|2650.4|2644.4|39
1742535600000|2025-03-21 05:40:00|2649.9|2643.9|2648.9|2642.9|2650.6|2644.6|2648.9|2642.9|39
1742535900000|2025-03-21 05:45:00|2648.6|2642.6|2649.6|2643.6|2649.6|2643.6|2648.6|2642.6|23
1742536200000|2025-03-21 05:50:00|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2648.9|2642.9|33
1742536500000|2025-03-21 05:55:00|2650.4|2644.4|2649.6|2643.6|2651.1|2645.1|2649.4|2643.4|23
1742536800000|2025-03-21 06:00:00|2649.4|2643.4|2648.6|2642.6|2649.4|2643.4|2647.4|2641.4|32
1742537100000|2025-03-21 06:05:00|2648.9|2642.9|2649.9|2643.9|2650.1|2644.1|2648.1|2642.1|48
1742537400000|2025-03-21 06:10:00|2649.6|2643.6|2648.6|2642.6|2649.9|2643.9|2647.9|2641.9|45
1742537700000|2025-03-21 06:15:00|2648.4|2642.4|2649.6|2643.6|2650.9|2644.9|2648.4|2642.4|30
1742538000000|2025-03-21 06:20:00|2649.4|2643.4|2649.9|2643.9|2650.4|2644.4|2649.1|2643.1|57
1742538300000|2025-03-21 06:25:00|2649.6|2643.6|2647.6|2641.6|2650.1|2644.1|2647.6|2641.6|40
1742538600000|2025-03-21 06:30:00|2647.4|2641.4|2649.6|2643.6|2649.6|2643.6|2647.1|2641.1|48
1742538900000|2025-03-21 06:35:00|2649.4|2643.4|2649.6|2643.6|2650.1|2644.1|2648.6|2642.6|74
1742539200000|2025-03-21 06:40:00|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2648.6|2642.6|37
1742539500000|2025-03-21 06:45:00|2649.1|2643.1|2646.9|2640.9|2649.1|2643.1|2646.9|2640.9|32
1742539800000|2025-03-21 06:50:00|2647.1|2641.1|2648.1|2642.1|2648.6|2642.6|2646.9|2640.9|37
1742540100000|2025-03-21 06:55:00|2648.4|2642.4|2647.5|2640|2648.4|2642.4|2646.9|2640|22
1742540400000|2025-03-21 07:00:00|2647.8|2640.3|2644.6|2638.6|2648.3|2640.8|2644.6|2638.3|34
1742540700000|2025-03-21 07:05:00|2644.9|2638.9|2644.9|2638.9|2645.1|2639.1|2644.4|2638.4|9
1742541000000|2025-03-21 07:10:00|2644.6|2638.6|2646.1|2640.1|2646.6|2640.6|2644.6|2638.6|14
1742541300000|2025-03-21 07:15:00|2646.4|2640.4|2647.4|2641.4|2647.6|2641.6|2645.6|2639.6|18
1742541600000|2025-03-21 07:20:00|2647.6|2641.6|2647.1|2641.1|2647.9|2641.9|2646.4|2640.4|13
1742541900000|2025-03-21 07:25:00|2646.9|2640.9|2647.9|2641.9|2648.1|2642.1|2646.4|2640.4|23
1742542200000|2025-03-21 07:30:00|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|11
1742542500000|2025-03-21 07:35:00|2647.9|2641.9|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|16
1742542800000|2025-03-21 07:40:00|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.1|2641.1|17
1742543100000|2025-03-21 07:45:00|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2646.6|2640.6|13
1742543400000|2025-03-21 07:50:00|2647.9|2641.9|2647.4|2641.4|2648.4|2642.4|2647.1|2641.1|26
1742543700000|2025-03-21 07:55:00|2647.6|2641.6|2648.1|2642.1|2648.4|2642.4|2647.4|2641.4|23
1742544000000|2025-03-21 08:00:00|2647.9|2641.9|2649.1|2643.1|2650.9|2644.9|2647.1|2641.1|61
1742544300000|2025-03-21 08:05:00|2648.9|2642.9|2647.1|2641.1|2649.1|2643.1|2646.9|2640.9|30
1742544600000|2025-03-21 08:10:00|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2644.4|2638.4|37
1742544900000|2025-03-21 08:15:00|2646.9|2640.9|2645.6|2639.6|2648.1|2642.1|2645.4|2639.4|48
1742545200000|2025-03-21 08:20:00|2645.4|2639.4|2645.4|2639.4|2646.1|2640.1|2645.1|2639.1|27
1742545500000|2025-03-21 08:25:00|2645.1|2639.1|2642.1|2636.1|2645.9|2639.9|2642.1|2636.1|42
1742545800000|2025-03-21 08:30:00|2642.6|2636.6|2645.4|2639.4|2645.4|2639.4|2642.1|2636.1|33
1742546100000|2025-03-21 08:35:00|2645.1|2639.1|2642.9|2636.9|2645.1|2639.1|2642.1|2636.1|49
1742546400000|2025-03-21 08:40:00|2642.6|2636.6|2640.6|2634.6|2643.4|2637.4|2640.1|2634.1|30
1742546700000|2025-03-21 08:45:00|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|35
1742547000000|2025-03-21 08:50:00|2641.1|2635.1|2643.4|2637.4|2643.4|2637.4|2640.6|2634.6|18
1742547300000|2025-03-21 08:55:00|2643.1|2637.1|2642.9|2636.9|2643.9|2637.9|2642.6|2636.6|24
1742547600000|2025-03-21 09:00:00|2642.6|2636.6|2640.9|2634.9|2642.9|2636.9|2640.9|2634.9|44
1742547900000|2025-03-21 09:05:00|2641.1|2635.1|2641.6|2635.6|2643.1|2637.1|2641.1|2635.1|34
1742548200000|2025-03-21 09:10:00|2641.4|2635.4|2640.1|2634.1|2641.4|2635.4|2639.6|2633.6|20
1742548500000|2025-03-21 09:15:00|2640.4|2634.4|2640.1|2634.1|2641.6|2635.6|2639.6|2633.6|26
1742548800000|2025-03-21 09:20:00|2639.9|2633.9|2638.1|2632.1|2639.9|2633.9|2637.1|2631.1|22
1742549100000|2025-03-21 09:25:00|2637.9|2631.9|2637.1|2631.1|2638.4|2632.4|2637.1|2631.1|10
1742549400000|2025-03-21 09:30:00|2636.9|2630.9|2636.6|2630.6|2637.9|2631.9|2636.6|2630.6|16
1742549700000|2025-03-21 09:35:00|2636.9|2630.9|2637.4|2631.4|2637.9|2631.9|2636.4|2630.4|16
1742550000000|2025-03-21 09:40:00|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.4|2630.4|11
1742550300000|2025-03-21 09:45:00|2636.6|2630.6|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|12
1742550600000|2025-03-21 09:50:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1742550900000|2025-03-21 09:55:00|2636.6|2630.6|2635.6|2629.6|2637.4|2631.4|2635.6|2629.6|25
1742551200000|2025-03-21 10:00:00|2635.9|2629.9|2636.4|2630.4|2637.1|2631.1|2635.6|2629.6|25
1742551500000|2025-03-21 10:05:00|2636.1|2630.1|2638.1|2632.1|2638.1|2632.1|2635.6|2629.6|31
1742551800000|2025-03-21 10:10:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2636.1|2630.1|14
1742552100000|2025-03-21 10:15:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|16
1742552400000|2025-03-21 10:20:00|2637.4|2631.4|2636.6|2630.6|2637.6|2631.6|2636.4|2630.4|19
1742552700000|2025-03-21 10:25:00|2636.4|2630.4|2635.1|2629.1|2636.4|2630.4|2634.9|2628.9|14
1742553000000|2025-03-21 10:30:00|2634.9|2628.9|2635.6|2629.6|2635.6|2629.6|2633.9|2627.9|28
1742553300000|2025-03-21 10:35:00|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|17
1742553600000|2025-03-21 10:40:00|2636.4|2630.4|2637.1|2631.1|2637.4|2631.4|2636.1|2630.1|12
1742553900000|2025-03-21 10:45:00|2636.9|2630.9|2636.6|2630.6|2637.1|2631.1|2635.6|2629.6|25
1742554200000|2025-03-21 10:50:00|2636.4|2630.4|2636.1|2630.1|2637.1|2631.1|2636.1|2630.1|24
1742554500000|2025-03-21 10:55:00|2635.9|2629.9|2635.9|2629.9|2636.6|2630.6|2635.6|2629.6|34
1742554800000|2025-03-21 11:00:00|2635.6|2629.6|2635.1|2629.1|2636.1|2630.1|2634.1|2628.1|19
1742555100000|2025-03-21 11:05:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2633.6|2627.6|15
1742555400000|2025-03-21 11:10:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|13
1742555700000|2025-03-21 11:15:00|2634.4|2628.4|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|19
1742556000000|2025-03-21 11:20:00|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2632.6|2626.6|27
1742556300000|2025-03-21 11:25:00|2632.9|2626.9|2634.6|2628.6|2634.6|2628.6|2632.9|2626.9|28
1742556600000|2025-03-21 11:30:00|2634.4|2628.4|2633.1|2627.1|2634.4|2628.4|2632.6|2626.6|13
1742556900000|2025-03-21 11:35:00|2633.4|2627.4|2633.1|2627.1|2633.6|2627.6|2632.9|2626.9|18
1742557200000|2025-03-21 11:40:00|2632.9|2626.9|2634.1|2628.1|2634.4|2628.4|2632.9|2626.9|17
1742557500000|2025-03-21 11:45:00|2633.9|2627.9|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|20
1742557800000|2025-03-21 11:50:00|2633.9|2627.9|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|20
1742558100000|2025-03-21 11:55:00|2633.9|2627.9|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|23
1742558400000|2025-03-21 12:00:00|2633.9|2627.9|2637.6|2631.6|2638.1|2632.1|2633.9|2627.9|34
1742558700000|2025-03-21 12:05:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2636.4|2630.4|20
1742559000000|2025-03-21 12:10:00|2637.9|2631.9|2638.4|2632.4|2640.4|2634.4|2637.9|2631.9|39
1742559300000|2025-03-21 12:15:00|2638.1|2632.1|2637.4|2631.4|2638.9|2632.9|2636.6|2630.6|37
1742559600000|2025-03-21 12:20:00|2637.1|2631.1|2635.6|2629.6|2637.1|2631.1|2635.4|2629.4|20
1742559900000|2025-03-21 12:25:00|2635.9|2629.9|2637.4|2631.4|2638.6|2632.6|2635.6|2629.6|38
1742560200000|2025-03-21 12:30:00|2637.1|2631.1|2636.6|2630.6|2637.6|2631.6|2635.6|2629.6|20
1742560500000|2025-03-21 12:35:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2635.1|2629.1|15
1742560800000|2025-03-21 12:40:00|2636.4|2630.4|2636.6|2630.6|2637.4|2631.4|2636.1|2630.1|15
1742561100000|2025-03-21 12:45:00|2636.4|2630.4|2637.6|2631.6|2638.1|2632.1|2636.1|2630.1|32
1742561400000|2025-03-21 12:50:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2635.9|2629.9|31
1742561700000|2025-03-21 12:55:00|2637.6|2631.6|2638.9|2632.9|2639.1|2633.1|2637.6|2631.6|36
1742562000000|2025-03-21 13:00:00|2639.1|2633.1|2640.1|2634.1|2640.4|2634.4|2638.1|2632.1|72
1742562300000|2025-03-21 13:05:00|2639.9|2633.9|2639.4|2633.4|2641.1|2635.1|2639.4|2633.4|45
1742562600000|2025-03-21 13:10:00|2639.6|2633.6|2639.9|2633.9|2641.1|2635.1|2639.1|2633.1|49
1742562900000|2025-03-21 13:15:00|2639.6|2633.6|2641.6|2635.6|2643.4|2637.4|2639.4|2633.4|59
1742563200000|2025-03-21 13:20:00|2641.4|2635.4|2643.1|2637.1|2644.4|2638.4|2640.9|2634.9|87
1742563500000|2025-03-21 13:25:00|2643.4|2637.4|2642.6|2636.6|2643.4|2637.4|2641.1|2635.1|60
1742563800000|2025-03-21 13:30:00|2642.9|2636.9|2642.4|2636.4|2644.4|2638.4|2641.1|2635.1|84
1742564100000|2025-03-21 13:35:00|2642.1|2636.1|2639.6|2633.6|2642.4|2636.4|2639.4|2633.4|117
1742564400000|2025-03-21 13:40:00|2639.4|2633.4|2639.6|2633.6|2640.4|2634.4|2638.6|2632.6|61
1742564700000|2025-03-21 13:45:00|2639.4|2633.4|2635.4|2629.4|2639.4|2633.4|2635.1|2629.1|119
1742565000000|2025-03-21 13:50:00|2635.1|2629.1|2635.6|2629.6|2636.4|2630.4|2634.1|2628.1|57
1742565300000|2025-03-21 13:55:00|2635.4|2629.4|2634.6|2628.6|2635.6|2629.6|2633.9|2627.9|30
1742565600000|2025-03-21 14:00:00|2634.9|2628.9|2630.6|2624.6|2634.9|2628.9|2630.6|2624.6|91
1742565900000|2025-03-21 14:05:00|2630.9|2624.9|2629.6|2623.6|2630.9|2624.9|2628.9|2622.9|65
1742566200000|2025-03-21 14:10:00|2629.4|2623.4|2630.6|2624.6|2630.6|2624.6|2629.4|2623.4|58
1742566500000|2025-03-21 14:15:00|2630.4|2624.4|2633.1|2627.1|2633.4|2627.4|2629.9|2623.9|70
1742566800000|2025-03-21 14:20:00|2632.9|2626.9|2635.6|2629.6|2636.9|2630.9|2632.9|2626.9|45
1742567100000|2025-03-21 14:25:00|2635.4|2629.4|2635.1|2629.1|2636.1|2630.1|2634.1|2628.1|36
1742567400000|2025-03-21 14:30:00|2634.9|2628.9|2634.1|2628.1|2635.9|2629.9|2633.4|2627.4|42
1742567700000|2025-03-21 14:35:00|2633.9|2627.9|2632.4|2626.4|2634.4|2628.4|2632.4|2626.4|67
1742568000000|2025-03-21 14:40:00|2632.1|2626.1|2633.1|2627.1|2634.4|2628.4|2631.9|2625.9|43
1742568300000|2025-03-21 14:45:00|2633.4|2627.4|2633.6|2627.6|2634.9|2628.9|2633.1|2627.1|66
1742568600000|2025-03-21 14:50:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|57
1742568900000|2025-03-21 14:55:00|2634.1|2628.1|2631.6|2625.6|2634.4|2628.4|2631.1|2625.1|48
1742569200000|2025-03-21 15:00:00|2631.9|2625.9|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|41
1742569500000|2025-03-21 15:05:00|2631.1|2625.1|2629.9|2623.9|2631.1|2625.1|2629.9|2623.9|47
1742569800000|2025-03-21 15:10:00|2630.1|2624.1|2632.1|2626.1|2632.6|2626.6|2630.1|2624.1|28
1742570100000|2025-03-21 15:15:00|2631.9|2625.9|2632.4|2626.4|2633.9|2627.9|2631.1|2625.1|46
1742570400000|2025-03-21 15:20:00|2632.1|2626.1|2630.1|2624.1|2632.4|2626.4|2630.1|2624.1|30
1742570700000|2025-03-21 15:25:00|2630.4|2624.4|2630.6|2624.6|2631.4|2625.4|2629.1|2623.1|34
1742571000000|2025-03-21 15:30:00|2630.4|2624.4|2629.1|2623.1|2630.9|2624.9|2628.9|2622.9|38
1742571300000|2025-03-21 15:35:00|2629.4|2623.4|2629.1|2623.1|2630.4|2624.4|2629.1|2623.1|19
1742571600000|2025-03-21 15:40:00|2628.9|2622.9|2629.4|2623.4|2629.9|2623.9|2628.9|2622.9|43
1742571900000|2025-03-21 15:45:00|2629.1|2623.1|2626.1|2620.1|2629.4|2623.4|2625.6|2619.6|26
1742572200000|2025-03-21 15:50:00|2625.9|2619.9|2626.9|2620.9|2627.4|2621.4|2625.9|2619.9|37
1742572500000|2025-03-21 15:55:00|2627.1|2621.1|2626.6|2620.6|2629.4|2623.4|2626.6|2620.6|38
1742572800000|2025-03-21 16:00:00|2626.4|2620.4|2624.6|2618.6|2626.6|2620.6|2624.1|2618.1|41
1742573100000|2025-03-21 16:05:00|2624.4|2618.4|2625.6|2619.6|2625.9|2619.9|2624.4|2618.4|26
1742573400000|2025-03-21 16:10:00|2625.4|2619.4|2624.1|2618.1|2625.6|2619.6|2624.1|2618.1|33
1742573700000|2025-03-21 16:15:00|2624.4|2618.4|2626.4|2620.4|2628.9|2622.9|2623.9|2617.9|68
1742574000000|2025-03-21 16:20:00|2626.1|2620.1|2626.6|2620.6|2627.4|2621.4|2624.6|2618.6|38
1742574300000|2025-03-21 16:25:00|2626.4|2620.4|2626.4|2620.4|2627.4|2621.4|2623.9|2617.9|119
1742574600000|2025-03-21 16:30:00|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|23
1742574900000|2025-03-21 16:35:00|2626.4|2620.4|2625.9|2619.9|2627.4|2621.4|2625.6|2619.6|21
1742575200000|2025-03-21 16:40:00|2626.1|2620.1|2624.9|2618.9|2626.1|2620.1|2623.9|2617.9|36
1742575500000|2025-03-21 16:45:00|2625.1|2619.1|2623.9|2617.9|2625.4|2619.4|2623.9|2617.9|31
1742575800000|2025-03-21 16:50:00|2624.1|2618.1|2624.6|2618.6|2625.1|2619.1|2623.9|2617.9|24
1742576100000|2025-03-21 16:55:00|2624.5|2618.5|2625.4|2619.4|2625.6|2619.6|2623.9|2617.9|39
1742576400000|2025-03-21 17:00:00|2625.5|2619.5|2627.9|2621.9|2628.6|2622.6|2625.5|2619.5|37
1742576700000|2025-03-21 17:05:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1742577000000|2025-03-21 17:10:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1742577300000|2025-03-21 17:15:00|2627.9|2621.9|2628.8|2622.8|2628.8|2622.8|2627.9|2621.9|6
1742577600000|2025-03-21 17:20:00|2628.5|2622.5|2627.3|2621.3|2628.6|2622.6|2627.3|2621.3|8
1742577900000|2025-03-21 17:25:00|2627.5|2621.5|2627.4|2621.4|2628.4|2622.4|2627|2621|18
1742578200000|2025-03-21 17:30:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1742578500000|2025-03-21 17:35:00|2626.8|2620.8|2626.8|2620.8|2627.1|2621.1|2626.8|2620.8|7
1742578800000|2025-03-21 17:40:00|2627|2621|2627.9|2621.9|2627.9|2621.9|2627|2621|12
1742579100000|2025-03-21 17:45:00|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|7
1742579400000|2025-03-21 17:50:00|2627.3|2621.3|2625.6|2619.6|2627.4|2621.4|2625.1|2619.1|25
1742579700000|2025-03-21 17:55:00|2625.4|2619.4|2625.4|2619.4|2625.9|2619.9|2624.8|2618.8|9
1742580000000|2025-03-21 18:00:00|2625.5|2619.5|2626.5|2620.5|2627.6|2621.6|2625.1|2619.1|20
1742580300000|2025-03-21 18:05:00|2626.3|2620.3|2627.1|2621.1|2627.1|2621.1|2626.3|2620.3|7
1742580600000|2025-03-21 18:10:00|2626.9|2620.9|2626.4|2620.4|2627.5|2621.5|2626.4|2620.4|4
1742581200000|2025-03-21 18:20:00|2626.9|2620.9|2627.5|2621.5|2627.5|2621.5|2626.9|2620.9|2
1742581500000|2025-03-21 18:25:00|2627.6|2621.6|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|7
1742581800000|2025-03-21 18:30:00|2627.6|2621.6|2627.6|2621.6|2628|2622|2627.5|2621.5|7
1742582100000|2025-03-21 18:35:00|2627.9|2621.9|2628.8|2622.8|2629|2623|2627.9|2621.9|5
1742582400000|2025-03-21 18:40:00|2629|2623|2629.4|2623.4|2630|2624|2628.8|2622.8|5
1742582700000|2025-03-21 18:45:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1742583000000|2025-03-21 18:50:00|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.3|2623.3|6
1742583300000|2025-03-21 18:55:00|2629.4|2623.4|2633.3|2618.3|2634.3|2623.6|2629.4|2618.3|6
1742778000000|2025-03-24 01:00:00|2632.3|2617.3|2632.3|2617.3|2632.3|2617.3|2632.3|2617.3|1
1742781300000|2025-03-24 01:55:00|2633.8|2626.3|2633.3|2625.8|2633.8|2626.3|2633.3|2625.8|2
1742781600000|2025-03-24 02:00:00|2633.5|2626|2632.3|2624.8|2634|2626.5|2631.8|2624.3|27
1742781900000|2025-03-24 02:05:00|2632.5|2625|2634.8|2627.3|2634.8|2627.3|2632.3|2624.8|15
1742782200000|2025-03-24 02:10:00|2635|2627.5|2635.3|2627.8|2636|2628.5|2634.8|2627.3|11
1742782500000|2025-03-24 02:15:00|2635|2627.5|2634.3|2626.8|2635|2627.5|2634.3|2626.8|3
1742782800000|2025-03-24 02:20:00|2633.8|2626.3|2633.8|2626.3|2633.8|2626.3|2633.5|2626|3
1742783400000|2025-03-24 02:30:00|2634.5|2627|2634.5|2627|2637.3|2627.3|2633.3|2624.8|22
1742783700000|2025-03-24 02:35:00|2634.8|2627.3|2633|2625.5|2635.3|2627.8|2632.8|2625.3|17
1742784000000|2025-03-24 02:40:00|2632.8|2625.3|2633|2625.5|2633.5|2626|2631.3|2623.8|33
1742784300000|2025-03-24 02:45:00|2632.8|2625.3|2631|2623.5|2632.8|2625.3|2630.8|2623.3|53
1742784600000|2025-03-24 02:50:00|2632|2624.5|2631.8|2624.3|2633.3|2625.8|2631.3|2623.8|9
1742784900000|2025-03-24 02:55:00|2631.5|2624|2629.5|2622|2631.5|2624|2629.3|2621.8|12
1742785200000|2025-03-24 03:00:00|2630.8|2623.3|2630.5|2623|2630.8|2623.3|2629.5|2622|11
1742785500000|2025-03-24 03:05:00|2630.3|2622.8|2631.8|2624.3|2632.3|2624.8|2630.3|2622.8|24
1742785800000|2025-03-24 03:10:00|2631.5|2624|2631.5|2624|2633|2625.5|2631.5|2624|42
1742786100000|2025-03-24 03:15:00|2631.3|2623.8|2632|2624.5|2632|2624.5|2630.8|2623.3|13
1742786400000|2025-03-24 03:20:00|2631.5|2624|2631.8|2624.3|2631.8|2624.3|2631|2623.5|12
1742786700000|2025-03-24 03:25:00|2631.5|2624|2631.8|2624.3|2632|2624.5|2631.3|2623.8|23
1742787000000|2025-03-24 03:30:00|2631.5|2624|2631.8|2624.3|2631.8|2624.3|2631.5|2624|14
1742787300000|2025-03-24 03:35:00|2631.5|2624|2631.8|2624.3|2632|2624.5|2631.5|2624|6
1742787600000|2025-03-24 03:40:00|2631.5|2624|2631.8|2624.3|2631.8|2624.3|2631.5|2624|10
1742787900000|2025-03-24 03:45:00|2631.5|2624|2630|2622.5|2632|2624.5|2630|2622.5|12
1742788500000|2025-03-24 03:55:00|2629.8|2622.3|2629.5|2622|2629.8|2622.3|2629.5|2622|2
1742788800000|2025-03-24 04:00:00|2629.8|2622.3|2629.5|2622|2629.8|2622.3|2629.5|2622|2
1742789100000|2025-03-24 04:05:00|2629.8|2622.3|2629.8|2622.3|2629.8|2622.3|2629.8|2622.3|1
1742789400000|2025-03-24 04:10:00|2629.5|2622|2626.5|2619|2629.8|2622|2626.5|2619|6
1742789700000|2025-03-24 04:15:00|2628.3|2619.5|2627|2619.5|2628.3|2619.5|2627|2619.5|3
1742790000000|2025-03-24 04:20:00|2627.5|2620|2627.8|2620.3|2627.8|2620.3|2626.8|2619.3|4
1742790300000|2025-03-24 04:25:00|2628|2620.5|2630|2622.5|2630|2622.5|2628|2620.5|5
1742790600000|2025-03-24 04:30:00|2631.8|2623|2632|2624.5|2632.8|2625.3|2631|2621.8|19
1742790900000|2025-03-24 04:35:00|2632.8|2625.3|2631.3|2623.8|2632.8|2625.3|2631.3|2623.8|3
1742791200000|2025-03-24 04:40:00|2631.5|2624|2630.8|2623.3|2633|2625.5|2630.8|2623.3|6
1742791500000|2025-03-24 04:45:00|2630.5|2623|2629.8|2622.3|2630.5|2623|2629.8|2622.3|4
1742791800000|2025-03-24 04:50:00|2630.3|2622.8|2630.5|2623|2630.5|2623|2630.3|2622.8|2
1742792100000|2025-03-24 04:55:00|2630|2622.5|2630.5|2623|2630.5|2623|2629.8|2622.3|4
1742792400000|2025-03-24 05:00:00|2630.3|2622.8|2630.8|2623.3|2630.8|2623.3|2630.3|2622.8|3
1742792700000|2025-03-24 05:05:00|2631|2623.5|2630.8|2623.3|2631|2623.5|2630.5|2623|3
1742793000000|2025-03-24 05:10:00|2630.5|2623|2630.5|2623|2630.5|2623|2630.5|2623|1
1742793300000|2025-03-24 05:15:00|2630.8|2623.3|2631|2623.5|2631|2623.5|2630.5|2623|6
1742793600000|2025-03-24 05:20:00|2631.5|2624|2632|2624.5|2632|2624.5|2631.5|2624|2
1742793900000|2025-03-24 05:25:00|2632.3|2624.8|2630.8|2623.3|2632.3|2624.8|2630.8|2623.3|5
1742794200000|2025-03-24 05:30:00|2631.3|2623.8|2631|2623.5|2632.3|2624.8|2630.3|2622.8|20
1742794500000|2025-03-24 05:35:00|2630.8|2623.3|2632.5|2625|2632.8|2625.3|2630.8|2623.3|8
1742794800000|2025-03-24 05:40:00|2632.8|2625.3|2630.5|2623|2632.8|2625.3|2630.5|2623|12
1742795100000|2025-03-24 05:45:00|2630.3|2622.8|2629.3|2621.8|2630.3|2622.8|2629.3|2621.8|4
1742795700000|2025-03-24 05:55:00|2629.8|2622.3|2630.3|2622.8|2630.3|2622.8|2629.8|2622.3|2
1742796000000|2025-03-24 06:00:00|2630|2622.5|2630.8|2623.3|2630.8|2623.3|2629.3|2621.8|7
1742796300000|2025-03-24 06:05:00|2630.3|2622.8|2627.3|2619.8|2630.3|2622.8|2627.3|2619.8|10
1742796600000|2025-03-24 06:10:00|2627.5|2620|2627.5|2620|2628|2620.5|2626.5|2619|14
1742796900000|2025-03-24 06:15:00|2627.8|2620.3|2628|2620.5|2629.8|2622.3|2627.8|2620.3|14
1742797200000|2025-03-24 06:20:00|2628.3|2620.8|2630|2622.5|2630.5|2623|2626.3|2618.8|42
1742797500000|2025-03-24 06:25:00|2629.8|2622.3|2632.8|2625.3|2632.8|2625.3|2629.8|2622.3|32
1742797800000|2025-03-24 06:30:00|2633|2625.5|2634.5|2627|2634.8|2627.3|2632.3|2624.8|50
1742798100000|2025-03-24 06:35:00|2634.8|2627.3|2633.5|2626|2635.5|2628|2633.5|2626|41
1742798400000|2025-03-24 06:40:00|2633.8|2626.3|2634.8|2627.3|2634.8|2627.3|2633.3|2625.8|15
1742798700000|2025-03-24 06:45:00|2635|2627.5|2635|2627.5|2635.5|2628|2634.8|2627.3|13
1742799000000|2025-03-24 06:50:00|2634.5|2627|2636.5|2629|2637|2629.5|2634.3|2626.8|19
1742799300000|2025-03-24 06:55:00|2637|2629.5|2634|2626.5|2637|2629.5|2633|2625.5|25
1742799600000|2025-03-24 07:00:00|2634.3|2626.8|2635.3|2627.8|2635.3|2627.8|2634.3|2626.8|23
1742799900000|2025-03-24 07:05:00|2634.5|2627|2635|2627.5|2635|2627.5|2634|2626.5|8
1742800200000|2025-03-24 07:10:00|2634.8|2627.3|2635.3|2627.8|2635.3|2627.8|2634.8|2627.3|5
1742800500000|2025-03-24 07:15:00|2635|2627.5|2638|2630.5|2639.3|2631.8|2634.8|2627.3|17
1742800800000|2025-03-24 07:20:00|2638.5|2631|2640|2632.5|2640.8|2633.3|2637|2629.5|25
1742801100000|2025-03-24 07:25:00|2640.5|2633|2639.3|2631.8|2640.8|2633.3|2639.3|2631.8|7
1742801400000|2025-03-24 07:30:00|2637.8|2630.3|2637.3|2629.8|2638|2630.5|2637.3|2629.8|9
1742801700000|2025-03-24 07:35:00|2636.8|2629.3|2638|2630.5|2638.3|2630.8|2636.3|2628.8|15
1742802000000|2025-03-24 07:40:00|2638.3|2630.8|2638|2630.5|2639.3|2631.8|2636.5|2629|18
1742802300000|2025-03-24 07:45:00|2638.3|2630.8|2638.1|2632.1|2641|2634.6|2638.1|2630.8|34
1742802600000|2025-03-24 07:50:00|2637.9|2631.9|2638.1|2632.1|2638.4|2632.4|2636.6|2630.6|18
1742802900000|2025-03-24 07:55:00|2637.6|2631.6|2638.9|2632.9|2639.4|2633.4|2637.6|2631.6|23
1742803200000|2025-03-24 08:00:00|2639.1|2633.1|2639.1|2633.1|2640.4|2634.4|2638.4|2632.4|42
1742803500000|2025-03-24 08:05:00|2639.6|2633.6|2646.1|2640.1|2646.4|2640.4|2637.9|2631.9|51
1742803800000|2025-03-24 08:10:00|2645.8|2639.8|2645.1|2639.1|2647.1|2641.1|2643.9|2637.9|36
1742804100000|2025-03-24 08:15:00|2644.9|2638.9|2642.1|2636.1|2645.4|2639.4|2641.4|2635.4|31
1742804400000|2025-03-24 08:20:00|2641.9|2635.9|2640.4|2634.4|2642.1|2636.1|2637.1|2631.1|72
1742804700000|2025-03-24 08:25:00|2640.6|2634.6|2642.4|2636.4|2642.9|2636.9|2640.1|2634.1|28
1742805000000|2025-03-24 08:30:00|2642.6|2636.6|2637.6|2631.6|2643.1|2637.1|2636|2630|59
1742805300000|2025-03-24 08:35:00|2637.9|2631.9|2638.1|2632.1|2639.9|2633.9|2637.4|2631.4|22
1742805600000|2025-03-24 08:40:00|2637.9|2631.9|2636.4|2630.4|2638.1|2632.1|2635.6|2629.6|30
1742805900000|2025-03-24 08:45:00|2636.6|2630.6|2638.1|2632.1|2640.1|2634.1|2636.6|2630.6|33
1742806200000|2025-03-24 08:50:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|20
1742806500000|2025-03-24 08:55:00|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|13
1742806800000|2025-03-24 09:00:00|2638.6|2632.6|2638.1|2632.1|2640.1|2634.1|2637.9|2631.9|31
1742807100000|2025-03-24 09:05:00|2638.6|2632.6|2635.6|2629.6|2639.4|2633.4|2634.6|2628.6|28
1742807400000|2025-03-24 09:10:00|2635.4|2629.4|2634.4|2628.4|2635.6|2629.6|2633.9|2627.9|17
1742807700000|2025-03-24 09:15:00|2634.9|2628.9|2636.8|2630.8|2636.8|2630.8|2634.9|2628.9|23
1742808000000|2025-03-24 09:20:00|2637|2631|2633.8|2627.8|2637.3|2631.3|2633.8|2627.8|46
1742808300000|2025-03-24 09:25:00|2633.5|2627.5|2633.3|2627.3|2633.8|2627.8|2632.8|2626.8|16
1742808600000|2025-03-24 09:30:00|2633|2627|2634.3|2628.3|2634.8|2628.8|2632.8|2626.8|14
1742808900000|2025-03-24 09:35:00|2634|2628|2635.8|2629.8|2636.3|2630.3|2633.8|2627.8|21
1742809200000|2025-03-24 09:40:00|2635.5|2629.5|2635.8|2629.8|2636.3|2630.3|2634|2628|18
1742809500000|2025-03-24 09:45:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2633.5|2627.5|15
1742809800000|2025-03-24 09:50:00|2634.8|2628.8|2634.3|2628.3|2635.3|2629.3|2634|2628|16
1742810100000|2025-03-24 09:55:00|2634|2628|2634.8|2628.8|2635.5|2629.5|2633|2627|31
1742810400000|2025-03-24 10:00:00|2635|2629|2635|2629|2636.3|2630.3|2634.5|2628.5|21
1742810700000|2025-03-24 10:05:00|2634.8|2628.8|2634.5|2628.5|2635.3|2629.3|2634.5|2628.5|11
1742811000000|2025-03-24 10:10:00|2634.3|2628.3|2632.3|2626.3|2634.3|2628.3|2631|2625|37
1742811300000|2025-03-24 10:15:00|2632.8|2626.8|2631.8|2625.8|2633.3|2627.3|2631.3|2625.3|16
1742811600000|2025-03-24 10:20:00|2632|2626|2633.8|2627.8|2633.8|2627.8|2631.8|2625.8|7
1742811900000|2025-03-24 10:25:00|2633.5|2627.5|2633.3|2627.3|2634.8|2628.8|2633|2627|31
1742812200000|2025-03-24 10:30:00|2633|2627|2632.8|2626.8|2634.3|2628.3|2632.3|2626.3|20
1742812500000|2025-03-24 10:35:00|2632.5|2626.5|2631|2625|2632.5|2626.5|2630.3|2624.3|21
1742812800000|2025-03-24 10:40:00|2630.8|2624.8|2631.3|2625.3|2632|2626|2630.8|2624.8|16
1742813100000|2025-03-24 10:45:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|6
1742813400000|2025-03-24 10:50:00|2632.3|2626.3|2634|2628|2635.5|2629.5|2632|2626|31
1742813700000|2025-03-24 10:55:00|2634.3|2628.3|2634.5|2628.5|2634.8|2628.8|2633.8|2627.8|14
1742814000000|2025-03-24 11:00:00|2634.3|2628.3|2633.8|2627.8|2636|2630|2633.8|2627.8|29
1742814300000|2025-03-24 11:05:00|2633.3|2627.3|2630.3|2624.3|2633.3|2627.3|2630.3|2624.3|11
1742814600000|2025-03-24 11:10:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2629.8|2623.8|17
1742814900000|2025-03-24 11:15:00|2630|2624|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|9
1742815200000|2025-03-24 11:20:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|11
1742815500000|2025-03-24 11:25:00|2629.6|2623.6|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|13
1742815800000|2025-03-24 11:30:00|2629.8|2623.8|2627.8|2621.8|2629.8|2623.8|2627.6|2621.6|18
1742816100000|2025-03-24 11:35:00|2627.9|2621.9|2631.4|2625.4|2631.9|2625.9|2627.8|2621.8|68
1742816400000|2025-03-24 11:40:00|2631.1|2625.1|2631.6|2625.6|2631.9|2625.9|2628.8|2622.8|66
1742816700000|2025-03-24 11:45:00|2630.9|2624.9|2631.3|2625.3|2634.9|2628.9|2630.9|2624.9|65
1742817000000|2025-03-24 11:50:00|2631|2625|2632.6|2626.6|2633.4|2627.4|2630.8|2624.8|42
1742817300000|2025-03-24 11:55:00|2632.8|2626.8|2631.4|2625.4|2632.8|2626.8|2630|2624|50
1742817600000|2025-03-24 12:00:00|2631.3|2625.3|2631|2625|2633.5|2627.5|2629.9|2623.9|59
1742817900000|2025-03-24 12:05:00|2630.9|2624.9|2630.6|2624.6|2632.6|2626.6|2630.6|2624.6|17
1742818200000|2025-03-24 12:10:00|2631|2625|2632.9|2626.9|2632.9|2626.9|2631|2625|16
1742818500000|2025-03-24 12:15:00|2632.6|2626.6|2631.1|2625.1|2632.6|2626.6|2631.1|2625.1|14
1742818800000|2025-03-24 12:20:00|2630.9|2624.9|2631.9|2625.9|2632.4|2626.4|2630.9|2624.9|16
1742819100000|2025-03-24 12:25:00|2632.1|2626.1|2635.1|2629.1|2635.4|2629.4|2632.1|2626.1|47
1742819400000|2025-03-24 12:30:00|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2633.6|2627.6|8
1742819700000|2025-03-24 12:35:00|2634.5|2628.5|2634.6|2628.6|2635.1|2629.1|2634.5|2628.5|9
1742820000000|2025-03-24 12:40:00|2633.9|2627.9|2634.8|2628.8|2634.8|2628.8|2633.8|2627.8|10
1742820300000|2025-03-24 12:45:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2633.6|2627.6|13
1742820600000|2025-03-24 12:50:00|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|6
1742820900000|2025-03-24 12:55:00|2634.3|2628.3|2632.6|2626.6|2634.9|2628.9|2632.6|2626.6|27
1742821200000|2025-03-24 13:00:00|2632.4|2626.4|2631.9|2625.9|2633.3|2627.3|2630.6|2624.6|71
1742821500000|2025-03-24 13:05:00|2631.6|2625.6|2629.6|2623.6|2631.9|2625.9|2629.6|2623.6|48
1742821800000|2025-03-24 13:10:00|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2627.8|2621.8|40
1742822100000|2025-03-24 13:15:00|2629.8|2623.8|2629.1|2623.1|2629.8|2623.8|2628.1|2622.1|36
1742822400000|2025-03-24 13:20:00|2629.3|2623.3|2630.1|2624.1|2630.4|2624.4|2628.1|2622.1|37
1742822700000|2025-03-24 13:25:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2628.8|2622.8|26
1742823000000|2025-03-24 13:30:00|2629.3|2623.3|2631.1|2625.1|2632.4|2626.4|2629.3|2623.3|51
1742823300000|2025-03-24 13:35:00|2631.3|2625.3|2629.9|2623.9|2632.4|2626.4|2629.8|2623.8|24
1742823600000|2025-03-24 13:40:00|2630.1|2624.1|2629.5|2623.5|2631.5|2625.5|2629.1|2623.1|56
1742823900000|2025-03-24 13:45:00|2629.4|2623.4|2628.5|2622.5|2629.6|2623.6|2627.9|2621.9|33
1742824200000|2025-03-24 13:50:00|2628.9|2622.9|2630.9|2624.9|2630.9|2624.9|2628.9|2622.9|23
1742824500000|2025-03-24 13:55:00|2630.4|2624.4|2630|2624|2630.9|2624.9|2629.4|2623.4|49
1742824800000|2025-03-24 14:00:00|2629.9|2623.9|2629.4|2623.4|2630.4|2624.4|2629|2623|67
1742825100000|2025-03-24 14:05:00|2629.6|2623.6|2626.4|2620.4|2630.4|2624.4|2626.1|2620.1|34
1742825400000|2025-03-24 14:10:00|2626.6|2620.6|2625.3|2619.3|2626.6|2620.6|2625.1|2619.1|22
1742825700000|2025-03-24 14:15:00|2625.1|2619.1|2623.9|2617.9|2625.4|2619.4|2623.9|2617.9|20
1742826000000|2025-03-24 14:20:00|2624.1|2618.1|2620.1|2614.1|2624.4|2618.4|2620|2614|57
1742826300000|2025-03-24 14:25:00|2620.4|2614.4|2620|2614|2624.4|2618.4|2619.5|2613.5|80
1742826600000|2025-03-24 14:30:00|2619.8|2613.8|2618.1|2612.1|2620.6|2614.6|2616.8|2610.8|79
1742826900000|2025-03-24 14:35:00|2617.9|2611.9|2617.1|2611.1|2618.9|2612.9|2617.1|2611.1|47
1742827200000|2025-03-24 14:40:00|2617.4|2611.4|2619.1|2613.1|2620.9|2614.9|2617.4|2611.4|43
1742827500000|2025-03-24 14:45:00|2618.9|2612.9|2615.3|2609.3|2619.6|2613.6|2614.9|2608.9|59
1742827800000|2025-03-24 14:50:00|2615.1|2609.1|2610.9|2604.9|2615.9|2609.9|2610.6|2604.6|77
1742828100000|2025-03-24 14:55:00|2611.4|2605.4|2609.4|2603.4|2612.4|2606.4|2609.4|2603.4|84
1742828400000|2025-03-24 15:00:00|2609.6|2603.6|2611.4|2605.4|2612.6|2606.6|2608.9|2602.9|75
1742828700000|2025-03-24 15:05:00|2611.1|2605.1|2612.9|2606.9|2613.9|2607.9|2609.8|2603.8|92
1742829000000|2025-03-24 15:10:00|2612.8|2606.8|2614.4|2608.4|2615.6|2609.6|2612.6|2606.6|52
1742829300000|2025-03-24 15:15:00|2614.8|2608.8|2618.1|2612.1|2618.4|2612.4|2614.3|2608.3|54
1742829600000|2025-03-24 15:20:00|2618.3|2612.3|2620.8|2614.8|2623.9|2617.9|2618.3|2612.3|80
1742829900000|2025-03-24 15:25:00|2620.6|2614.6|2623.9|2617.9|2625|2619|2620.6|2614.6|20
1742830200000|2025-03-24 15:30:00|2623.4|2617.4|2620.8|2614.8|2623.4|2617.4|2620.1|2614.1|50
1742830500000|2025-03-24 15:35:00|2620.6|2614.6|2619.1|2613.1|2621.3|2615.3|2617.6|2611.6|41
1742830800000|2025-03-24 15:40:00|2619.3|2613.3|2620.4|2614.4|2620.6|2614.6|2618.8|2612.8|33
1742831100000|2025-03-24 15:45:00|2620.3|2614.3|2622.1|2616.1|2622.1|2616.1|2619.8|2613.8|48
1742831400000|2025-03-24 15:50:00|2622.3|2616.3|2624.9|2618.9|2624.9|2618.9|2622.3|2616.3|35
1742831700000|2025-03-24 15:55:00|2624.6|2618.6|2622.9|2616.9|2624.6|2618.6|2621.9|2615.9|30
1742832000000|2025-03-24 16:00:00|2622.8|2616.8|2620.6|2614.6|2622.9|2616.9|2619.6|2613.6|74
1742832300000|2025-03-24 16:05:00|2620.4|2614.4|2620.6|2614.6|2620.9|2614.9|2618.9|2612.9|31
1742832600000|2025-03-24 16:10:00|2620.8|2614.8|2620.6|2614.6|2621.6|2615.6|2618.9|2612.9|46
1742832900000|2025-03-24 16:15:00|2621.1|2615.1|2620.3|2614.3|2621.6|2615.6|2619.6|2613.6|32
1742833200000|2025-03-24 16:20:00|2620.4|2614.4|2619.9|2613.9|2622.1|2616.1|2619.9|2613.9|38
1742833500000|2025-03-24 16:25:00|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2617.4|2611.4|194
1742833800000|2025-03-24 16:30:00|2619.1|2613.1|2617.5|2611.5|2619.1|2613.1|2615.6|2609.6|38
1742834100000|2025-03-24 16:35:00|2617.4|2611.4|2616.6|2610.6|2618.4|2612.4|2615.9|2609.9|16
1742834400000|2025-03-24 16:40:00|2616.8|2610.8|2617|2611|2617.6|2611.6|2616.6|2610.6|11
1742834700000|2025-03-24 16:45:00|2617.1|2611.1|2617.3|2611.3|2617.6|2611.6|2616.1|2610.1|17
1742835000000|2025-03-24 16:50:00|2616.9|2610.9|2615.6|2609.6|2617.8|2611.8|2615.6|2609.6|12
1742835300000|2025-03-24 16:55:00|2615.8|2609.8|2617.4|2611.4|2617.6|2611.6|2614.9|2608.9|31
1742835600000|2025-03-24 17:00:00|2616.6|2610.6|2617.4|2611.4|2618.1|2612.1|2616.4|2610.4|16
1742835900000|2025-03-24 17:05:00|2617.6|2611.6|2617.6|2611.6|2618.5|2612.5|2617.4|2611.4|40
1742836200000|2025-03-24 17:10:00|2618.4|2612.4|2617.5|2611.5|2618.4|2612.4|2617.3|2611.3|5
1742836500000|2025-03-24 17:15:00|2617.4|2611.4|2616.1|2610.1|2617.4|2611.4|2616|2610|9
1742836800000|2025-03-24 17:20:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1742837100000|2025-03-24 17:25:00|2616.4|2610.4|2614.9|2608.9|2616.4|2610.4|2614.6|2608.6|6
1742837700000|2025-03-24 17:35:00|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2613.1|2607.1|6
1742838000000|2025-03-24 17:40:00|2614.4|2608.4|2614.6|2608.6|2615.5|2609.5|2614.1|2608.1|7
1742838300000|2025-03-24 17:45:00|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2613.4|2607.4|10
1742838600000|2025-03-24 17:50:00|2615.3|2609.3|2613.6|2607.6|2615.4|2609.4|2613.6|2607.6|17
1742838900000|2025-03-24 17:55:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2613.6|2607.6|11
1742839200000|2025-03-24 18:00:00|2615|2609|2618.6|2612.6|2619.1|2613.1|2615|2609|11
1742839800000|2025-03-24 18:10:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1742840100000|2025-03-24 18:15:00|2618.4|2612.4|2617|2611|2621.8|2615|2616.8|2607.3|17
1742840700000|2025-03-24 18:25:00|2616.9|2610.9|2617.6|2611.6|2618.8|2612.8|2616.9|2610.9|21
1742841000000|2025-03-24 18:30:00|2617.3|2611.3|2617.9|2611.9|2619.8|2613.8|2617|2611|40
1742841300000|2025-03-24 18:35:00|2617.6|2611.6|2617.3|2611.3|2617.6|2611.6|2617.3|2611.3|3
1742841600000|2025-03-24 18:40:00|2617.8|2611.8|2618.9|2612.9|2619.5|2613.5|2617.6|2611.6|14
1742841900000|2025-03-24 18:45:00|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1742842200000|2025-03-24 18:50:00|2618.5|2612.5|2617.1|2611.1|2618.6|2612.6|2617.1|2611.1|7
1742842500000|2025-03-24 18:55:00|2616.9|2610.9|2621|2606|2621.3|2610.9|2615.9|2604.3|11
1742864400000|2025-03-25 01:00:00|2616.3|2610.3|2616.5|2610.5|2618|2612|2615|2609|36
1742864700000|2025-03-25 01:05:00|2616.8|2610.8|2618.8|2612.8|2618.8|2612.8|2615.5|2609.5|49
1742865000000|2025-03-25 01:10:00|2618.5|2612.5|2618.6|2612.6|2620.3|2614.3|2617.9|2611.9|24
1742865300000|2025-03-25 01:15:00|2618.4|2612.4|2617.8|2611.8|2618.8|2612.8|2617|2611|37
1742865600000|2025-03-25 01:20:00|2618|2612|2617.5|2611.5|2618.1|2612.1|2617.3|2611.3|19
1742865900000|2025-03-25 01:25:00|2617.3|2611.3|2616.5|2610.5|2617.4|2611.4|2616.5|2610.5|16
1742866200000|2025-03-25 01:30:00|2616.8|2610.8|2618.6|2612.6|2618.6|2612.6|2616.4|2610.4|23
1742866500000|2025-03-25 01:35:00|2618.4|2612.4|2620.5|2614.5|2620.5|2614.5|2616.9|2610.9|40
1742866800000|2025-03-25 01:40:00|2620.8|2614.8|2620.5|2614.5|2621.5|2615.5|2620.3|2614.3|42
1742867100000|2025-03-25 01:45:00|2620.3|2614.3|2619.1|2613.1|2620.8|2614.8|2618.9|2612.9|32
1742867400000|2025-03-25 01:50:00|2619.3|2613.3|2619.4|2613.4|2620.3|2614.3|2619.1|2613.1|36
1742867700000|2025-03-25 01:55:00|2619.1|2613.1|2617|2611|2619.1|2613.1|2616.6|2610.6|19
1742868000000|2025-03-25 02:00:00|2617.3|2611.3|2616.1|2610.1|2617.3|2611.3|2615.3|2609.3|48
1742868300000|2025-03-25 02:05:00|2616.3|2610.3|2615.9|2609.9|2617.5|2611.5|2613.8|2607.8|49
1742868600000|2025-03-25 02:10:00|2616.1|2610.1|2618|2612|2619.3|2613.3|2616.1|2610.1|33
1742868900000|2025-03-25 02:15:00|2618.3|2612.3|2618.9|2612.9|2618.9|2612.9|2618.3|2612.3|5
1742869200000|2025-03-25 02:20:00|2619.4|2613.4|2616.6|2610.6|2620.8|2614.8|2616.6|2610.6|18
1742869500000|2025-03-25 02:25:00|2616.5|2610.5|2616.9|2610.9|2616.9|2610.9|2615.5|2609.5|4
1742869800000|2025-03-25 02:30:00|2617|2611|2616.6|2610.6|2617|2611|2613.9|2607.9|48
1742870100000|2025-03-25 02:35:00|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2615.8|2609.8|28
1742870400000|2025-03-25 02:40:00|2617.5|2611.5|2614.1|2608.1|2617.5|2611.5|2614.1|2608.1|22
1742870700000|2025-03-25 02:45:00|2613.8|2607.8|2611.6|2605.6|2613.8|2607.8|2611.6|2605.6|32
1742871000000|2025-03-25 02:50:00|2611.5|2605.5|2610.6|2604.6|2612.4|2606.4|2609.6|2603.6|42
1742871300000|2025-03-25 02:55:00|2610.3|2604.3|2610.4|2604.4|2610.8|2604.8|2609.9|2603.9|28
1742871600000|2025-03-25 03:00:00|2610.6|2604.6|2612.8|2606.8|2613|2607|2610.3|2604.3|40
1742871900000|2025-03-25 03:05:00|2612.5|2606.5|2612.6|2606.6|2614.1|2608.1|2612.3|2606.3|57
1742872200000|2025-03-25 03:10:00|2612.8|2606.8|2613.6|2607.6|2613.9|2607.9|2612.8|2606.8|52
1742872500000|2025-03-25 03:15:00|2613.5|2607.5|2613.6|2607.6|2614.1|2608.1|2612.6|2606.6|55
1742872800000|2025-03-25 03:20:00|2613.4|2607.4|2612.8|2606.8|2613.4|2607.4|2612.6|2606.6|25
1742873100000|2025-03-25 03:25:00|2612.6|2606.6|2613.3|2605.8|2613.3|2606.6|2612.1|2605.3|26
1742873400000|2025-03-25 03:30:00|2613|2605.5|2612.3|2606.3|2613|2606.3|2612|2605.3|12
1742873700000|2025-03-25 03:35:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|15
1742874000000|2025-03-25 03:40:00|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|4
1742874300000|2025-03-25 03:45:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1742874600000|2025-03-25 03:50:00|2611.8|2605.8|2610.3|2604.3|2611.8|2605.8|2610.3|2604.3|8
1742874900000|2025-03-25 03:55:00|2610.4|2604.4|2610|2604|2610.6|2604.6|2610|2604|5
1742875200000|2025-03-25 04:00:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|4
1742875500000|2025-03-25 04:05:00|2609.4|2603.4|2608.8|2602.8|2609.4|2603.4|2608.6|2602.6|4
1742875800000|2025-03-25 04:10:00|2609|2603|2609.3|2603.3|2609.4|2603.4|2609|2603|3
1742876100000|2025-03-25 04:15:00|2609|2603|2609|2603|2609.3|2603.3|2609|2603|3
1742876400000|2025-03-25 04:20:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609|2603|21
1742876700000|2025-03-25 04:25:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1742877000000|2025-03-25 04:30:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1742877300000|2025-03-25 04:35:00|2609.3|2603.3|2608.9|2602.9|2609.3|2603.3|2608.9|2602.9|9
1742877600000|2025-03-25 04:40:00|2608.8|2602.8|2608.9|2602.9|2609|2603|2608.8|2602.8|4
1742877900000|2025-03-25 04:45:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1742878200000|2025-03-25 04:50:00|2608.9|2602.9|2608.9|2602.9|2609.3|2603.3|2608.8|2602.8|6
1742878500000|2025-03-25 04:55:00|2608.8|2602.8|2608.9|2602.9|2609|2603|2608.8|2602.8|4
1742878800000|2025-03-25 05:00:00|2608.8|2602.8|2608.9|2602.9|2609.3|2603.3|2608.8|2602.8|5
1742879100000|2025-03-25 05:05:00|2608.8|2602.8|2608.8|2602.8|2609|2603|2608.6|2602.6|7
1742879400000|2025-03-25 05:10:00|2609|2603|2608.9|2602.9|2609.3|2603.3|2608.8|2602.8|6
1742879700000|2025-03-25 05:15:00|2609|2603|2608.8|2602.8|2609.4|2603.4|2608.8|2602.8|5
1742880000000|2025-03-25 05:20:00|2608.9|2602.9|2609.5|2603.5|2609.6|2603.6|2608.9|2602.9|8
1742880300000|2025-03-25 05:25:00|2609.6|2603.6|2610.5|2603|2611|2604.5|2609.6|2603|12
1742880600000|2025-03-25 05:30:00|2610.8|2603.3|2613|2607|2614.8|2608.4|2610.8|2603.3|112
1742880900000|2025-03-25 05:35:00|2612.8|2606.8|2615.6|2609.6|2616.4|2610.4|2611|2605|67
1742881200000|2025-03-25 05:40:00|2615.3|2609.3|2615|2609|2615.9|2609.9|2613.5|2607.5|59
1742881500000|2025-03-25 05:45:00|2615.3|2609.3|2614.4|2608.4|2616.9|2610.9|2614|2608|42
1742881800000|2025-03-25 05:50:00|2615.1|2609.1|2613.3|2607.3|2616.4|2610.4|2613|2607|53
1742882100000|2025-03-25 05:55:00|2613.5|2607.5|2613.4|2607.4|2613.5|2607.5|2612|2606|19
1742882400000|2025-03-25 06:00:00|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613|2607|28
1742882700000|2025-03-25 06:05:00|2614|2608|2614.5|2608.5|2614.8|2608.8|2613.8|2607.8|43
1742883000000|2025-03-25 06:10:00|2614.3|2608.3|2614.9|2608.9|2614.9|2608.9|2613|2607|35
1742883300000|2025-03-25 06:15:00|2615.1|2609.1|2613|2607|2615.1|2609.1|2611.4|2605.4|44
1742883600000|2025-03-25 06:20:00|2613.3|2607.3|2615.4|2609.4|2615.4|2609.4|2613|2607|33
1742883900000|2025-03-25 06:25:00|2615|2609|2613.8|2607.8|2615|2609|2613|2607|18
1742884200000|2025-03-25 06:30:00|2613.5|2607.5|2613.5|2607.5|2614.5|2608.5|2612.8|2606.8|39
1742884500000|2025-03-25 06:35:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|24
1742884800000|2025-03-25 06:40:00|2613.8|2607.8|2617.6|2611.6|2617.9|2611.9|2613.5|2607.5|44
1742885100000|2025-03-25 06:45:00|2616.9|2610.9|2617|2611|2617.9|2611.9|2615.8|2609.8|37
1742885400000|2025-03-25 06:50:00|2617.3|2611.3|2622|2616|2622.4|2616.4|2617.3|2611.3|54
1742885700000|2025-03-25 06:55:00|2621.8|2615.8|2619.8|2612.3|2622|2616|2616.5|2610.5|69
1742886000000|2025-03-25 07:00:00|2620|2612.5|2621.4|2615.4|2622.1|2616.1|2619.3|2611.8|31
1742886300000|2025-03-25 07:05:00|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2619|2613|31
1742886600000|2025-03-25 07:10:00|2621.5|2615.5|2623.4|2617.4|2624.3|2618.3|2621.5|2615.5|29
1742886900000|2025-03-25 07:15:00|2623.6|2617.6|2622|2616|2624.4|2618.4|2622|2616|26
1742887200000|2025-03-25 07:20:00|2621.8|2615.8|2620.9|2614.9|2623.4|2617.4|2620.9|2614.9|32
1742887500000|2025-03-25 07:25:00|2620.8|2614.8|2619.6|2613.6|2621.3|2615.3|2619.6|2613.6|16
1742887800000|2025-03-25 07:30:00|2619.4|2613.4|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|17
1742888100000|2025-03-25 07:35:00|2620.4|2614.4|2619.3|2613.3|2620.4|2614.4|2618.9|2612.9|19
1742888400000|2025-03-25 07:40:00|2619.5|2613.5|2619|2613|2619.8|2613.8|2618.4|2612.4|11
1742888700000|2025-03-25 07:45:00|2618.8|2612.8|2618.1|2612.1|2619.3|2613.3|2616.3|2610.3|57
1742889000000|2025-03-25 07:50:00|2618.3|2612.3|2617.8|2611.8|2619.3|2613.3|2617.5|2611.5|34
1742889300000|2025-03-25 07:55:00|2618|2612|2618.1|2612.1|2618.4|2612.4|2617.8|2611.8|15
1742889600000|2025-03-25 08:00:00|2619.5|2613.5|2619|2613|2621.5|2615.5|2617.9|2611.9|75
1742889900000|2025-03-25 08:05:00|2618.8|2612.8|2617.8|2611.8|2619.4|2613.4|2617.4|2611.4|43
1742890200000|2025-03-25 08:10:00|2618.8|2612.8|2617.6|2611.6|2619.9|2613.9|2617.5|2611.5|44
1742890500000|2025-03-25 08:15:00|2618.1|2612.1|2615.3|2609.3|2618.5|2612.5|2615.3|2609.3|23
1742890800000|2025-03-25 08:20:00|2615.1|2609.1|2617.4|2611.4|2617.4|2611.4|2615.1|2609.1|35
1742891100000|2025-03-25 08:25:00|2617.1|2611.1|2618.8|2612.8|2619.4|2613.4|2616.3|2610.3|31
1742891400000|2025-03-25 08:30:00|2618.6|2612.6|2615.9|2609.9|2618.6|2612.6|2615.9|2609.9|36
1742891700000|2025-03-25 08:35:00|2616.1|2610.1|2615.9|2609.9|2617.1|2611.1|2615.5|2609.5|29
1742892000000|2025-03-25 08:40:00|2615.8|2609.8|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|21
1742892300000|2025-03-25 08:45:00|2615|2609|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|16
1742892600000|2025-03-25 08:50:00|2614.8|2608.8|2617.4|2611.4|2617.6|2611.6|2614.8|2608.8|31
1742892900000|2025-03-25 08:55:00|2617.3|2611.3|2618.1|2612.1|2618.6|2612.6|2617.1|2611.1|34
1742893200000|2025-03-25 09:00:00|2617.9|2611.9|2613.4|2607.4|2617.9|2611.9|2613.1|2607.1|54
1742893500000|2025-03-25 09:05:00|2613.1|2607.1|2613.1|2607.1|2615.6|2609.6|2611.9|2605.9|74
1742893800000|2025-03-25 09:10:00|2613.3|2607.3|2616.6|2610.6|2616.6|2610.6|2613.3|2607.3|37
1742894100000|2025-03-25 09:15:00|2616.9|2610.9|2615.1|2609.1|2618.8|2612.8|2614.6|2608.6|51
1742894400000|2025-03-25 09:20:00|2615.4|2609.4|2614.3|2608.3|2615.4|2609.4|2613.4|2607.4|46
1742894700000|2025-03-25 09:25:00|2614.4|2608.4|2614.3|2608.3|2614.8|2608.8|2613.6|2607.6|20
1742895000000|2025-03-25 09:30:00|2614|2608|2611.9|2605.9|2617|2611|2611.4|2605.4|70
1742895300000|2025-03-25 09:35:00|2612.1|2606.1|2612.8|2606.8|2613.6|2607.6|2611.6|2605.6|35
1742895600000|2025-03-25 09:40:00|2612.4|2606.4|2611.9|2605.9|2612.9|2606.9|2610.8|2604.8|32
1742895900000|2025-03-25 09:45:00|2611.6|2605.6|2613.6|2607.6|2613.9|2607.9|2611.6|2605.6|13
1742896200000|2025-03-25 09:50:00|2613.9|2607.9|2613.1|2607.1|2616.4|2610.4|2613.1|2607.1|39
1742896500000|2025-03-25 09:55:00|2612.9|2606.9|2612.3|2606.3|2613.6|2607.6|2611.9|2605.9|28
1742896800000|2025-03-25 10:00:00|2612.1|2606.1|2612.3|2606.3|2613.3|2607.3|2611.1|2605.1|47
1742897100000|2025-03-25 10:05:00|2612.1|2606.1|2612.8|2606.8|2613.6|2607.6|2611.6|2605.6|40
1742897400000|2025-03-25 10:10:00|2612.6|2606.6|2613.5|2607.5|2614.4|2608.4|2612.6|2606.6|35
1742897700000|2025-03-25 10:15:00|2613.8|2607.8|2611.9|2605.9|2614.1|2608.1|2610.1|2604.1|46
1742898000000|2025-03-25 10:20:00|2611.8|2605.8|2609.3|2603.3|2612.4|2606.4|2609.1|2603.1|38
1742898300000|2025-03-25 10:25:00|2609.1|2603.1|2609.4|2603.4|2610.4|2604.4|2608.4|2602.4|43
1742898600000|2025-03-25 10:30:00|2609.3|2603.3|2609.6|2603.6|2610.4|2604.4|2608.9|2602.9|21
1742898900000|2025-03-25 10:35:00|2609.4|2603.4|2608.6|2602.6|2609.4|2603.4|2608.4|2602.4|21
1742899200000|2025-03-25 10:40:00|2608.8|2602.8|2608.3|2602.3|2608.9|2602.9|2608.1|2602.1|18
1742899500000|2025-03-25 10:45:00|2608|2602|2608.1|2602.1|2608.3|2602.3|2607.9|2601.9|12
1742899800000|2025-03-25 10:50:00|2608.3|2602.3|2610.1|2604.1|2611.4|2605.4|2608.3|2602.3|27
1742900100000|2025-03-25 10:55:00|2610.3|2604.3|2611.8|2605.8|2612.5|2606.5|2610.3|2604.3|35
1742900400000|2025-03-25 11:00:00|2611.5|2605.5|2611.3|2605.3|2612.4|2606.4|2609.3|2603.3|35
1742900700000|2025-03-25 11:05:00|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.3|2605.3|10
1742901000000|2025-03-25 11:10:00|2612.6|2606.6|2612.1|2606.1|2613.3|2607.3|2612|2606|27
1742901300000|2025-03-25 11:15:00|2611.9|2605.9|2612.8|2606.8|2614.3|2608.3|2611.9|2605.9|30
1742901600000|2025-03-25 11:20:00|2612.5|2606.5|2613.3|2607.3|2613.4|2607.4|2611.1|2605.1|53
1742901900000|2025-03-25 11:25:00|2612.9|2606.9|2613.1|2607.1|2613.5|2607.5|2612.9|2606.9|27
1742902200000|2025-03-25 11:30:00|2613.3|2607.3|2613.9|2607.9|2614.1|2608.1|2612.4|2606.4|41
1742902500000|2025-03-25 11:35:00|2613.8|2607.8|2612.9|2606.9|2613.9|2607.9|2612.3|2606.3|30
1742902800000|2025-03-25 11:40:00|2613.1|2607.1|2611.6|2605.6|2613.6|2607.6|2611.4|2605.4|19
1742903100000|2025-03-25 11:45:00|2612.1|2606.1|2611.4|2605.4|2612.4|2606.4|2610.8|2604.8|44
1742903400000|2025-03-25 11:50:00|2611.1|2605.1|2609.3|2603.3|2611.1|2605.1|2608.5|2602.5|37
1742903700000|2025-03-25 11:55:00|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.3|2603.3|14
1742904000000|2025-03-25 12:00:00|2610|2604|2611.3|2605.3|2611.5|2605.5|2610|2604|20
1742904300000|2025-03-25 12:05:00|2611.8|2605.8|2612.3|2606.3|2613.3|2607.3|2611.8|2605.8|19
1742904600000|2025-03-25 12:10:00|2612|2606|2614.5|2608.5|2614.5|2608.5|2611|2605|36
1742904900000|2025-03-25 12:15:00|2614.8|2608.8|2614.3|2608.3|2616|2610|2614.3|2608.3|46
1742905200000|2025-03-25 12:20:00|2614|2608|2615|2609|2615.3|2609.3|2614|2608|12
1742905500000|2025-03-25 12:25:00|2615.3|2609.3|2617|2611|2617.5|2611.5|2614.8|2608.8|22
1742905800000|2025-03-25 12:30:00|2616.8|2610.8|2616|2610|2618.3|2612.3|2615.8|2609.8|21
1742906100000|2025-03-25 12:35:00|2615.8|2609.8|2615|2609|2617.8|2611.8|2614.5|2608.5|36
1742906400000|2025-03-25 12:40:00|2615.3|2609.3|2615.5|2609.5|2616.3|2610.3|2615|2609|12
1742906700000|2025-03-25 12:45:00|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|3
1742907000000|2025-03-25 12:50:00|2615.5|2609.5|2619.8|2613.8|2622.8|2616.8|2615.5|2609.5|55
1742907300000|2025-03-25 12:55:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2616|2610|62
1742907600000|2025-03-25 13:00:00|2619.5|2613.5|2618.3|2612.3|2619.5|2613.5|2615.8|2609.8|77
1742907900000|2025-03-25 13:05:00|2618.5|2612.5|2619.8|2613.8|2622|2616|2618.3|2612.3|70
1742908200000|2025-03-25 13:10:00|2619.5|2613.5|2617.5|2611.5|2622.3|2616.3|2616.3|2610.3|78
1742908500000|2025-03-25 13:15:00|2616.8|2610.8|2618|2612|2618.8|2612.8|2616.3|2610.3|52
1742908800000|2025-03-25 13:20:00|2617.8|2611.8|2620.5|2614.5|2620.8|2614.8|2617.3|2611.3|47
1742909100000|2025-03-25 13:25:00|2620.8|2614.8|2620.8|2614.8|2621.8|2615.8|2619.3|2613.3|83
1742909400000|2025-03-25 13:30:00|2620.5|2614.5|2621.5|2615.5|2623.3|2617.3|2620.3|2614.3|103
1742909700000|2025-03-25 13:35:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2619.3|2613.3|71
1742910000000|2025-03-25 13:40:00|2619.5|2613.5|2618|2612|2620.3|2614.3|2616.3|2610.3|74
1742910300000|2025-03-25 13:45:00|2617.8|2611.8|2620.5|2614.5|2620.8|2614.8|2617.8|2611.8|123
1742910600000|2025-03-25 13:50:00|2620.3|2614.3|2622.5|2616.5|2623.3|2617.3|2620.3|2614.3|62
1742910900000|2025-03-25 13:55:00|2622.3|2616.3|2621.5|2615.5|2622.8|2616.8|2620|2614|29
1742911200000|2025-03-25 14:00:00|2621.3|2615.3|2621|2615|2622.5|2616.5|2619.5|2613.5|107
1742911500000|2025-03-25 14:05:00|2621.3|2615.3|2622|2616|2622.8|2616.8|2620.8|2614.8|107
1742911800000|2025-03-25 14:10:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2620.8|2614.8|34
1742912100000|2025-03-25 14:15:00|2622.8|2616.8|2622.3|2616.3|2623|2617|2620.8|2614.8|33
1742912400000|2025-03-25 14:20:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2620.8|2614.8|32
1742912700000|2025-03-25 14:25:00|2622.3|2616.3|2625|2619|2625|2619|2622.3|2616.3|67
1742913000000|2025-03-25 14:30:00|2624.8|2618.8|2626.8|2620.8|2627.3|2621.3|2623.8|2617.8|99
1742913300000|2025-03-25 14:35:00|2627|2621|2630.5|2624.5|2630.5|2624.5|2626.8|2620.8|90
1742913600000|2025-03-25 14:40:00|2630.8|2624.8|2630.3|2624.3|2631.3|2625.3|2629.3|2623.3|62
1742913900000|2025-03-25 14:45:00|2630.5|2624.5|2633|2627|2633.5|2627.5|2630.5|2624.5|128
1742914200000|2025-03-25 14:50:00|2632.8|2626.8|2626.5|2620.5|2632.8|2626.8|2626|2620|100
1742914500000|2025-03-25 14:55:00|2626.8|2620.8|2627|2621|2630.3|2624.3|2626.8|2620.8|71
1742914800000|2025-03-25 15:00:00|2626.8|2620.8|2629|2623|2629|2623|2625.8|2619.8|69
1742915100000|2025-03-25 15:05:00|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2626|2620|80
1742915400000|2025-03-25 15:10:00|2627|2621|2624|2618|2627.3|2621.3|2622.3|2616.3|66
1742915700000|2025-03-25 15:15:00|2623.8|2617.8|2624.5|2618.5|2625.3|2619.3|2621|2615|77
1742916000000|2025-03-25 15:20:00|2624.3|2618.3|2620.5|2614.5|2624.3|2618.3|2617.3|2611.3|92
1742916300000|2025-03-25 15:25:00|2620.3|2614.3|2621|2615|2621.8|2615.8|2619.3|2613.3|34
1742916600000|2025-03-25 15:30:00|2620.8|2614.8|2620.5|2614.5|2622.3|2616.3|2619.3|2613.3|40
1742916900000|2025-03-25 15:35:00|2620.3|2614.3|2621.5|2615.5|2622.5|2616.5|2620.3|2614.3|41
1742917200000|2025-03-25 15:40:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2620.8|2614.8|21
1742917500000|2025-03-25 15:45:00|2621.8|2615.8|2622|2616|2622.8|2616.8|2621.3|2615.3|34
1742917800000|2025-03-25 15:50:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|33
1742918100000|2025-03-25 15:55:00|2620.8|2614.8|2621.8|2615.8|2623.5|2617.5|2620.8|2614.8|43
1742918400000|2025-03-25 16:00:00|2621.5|2615.5|2617.8|2611.8|2622.8|2616.8|2616.8|2610.8|53
1742918700000|2025-03-25 16:05:00|2617.5|2611.5|2619.8|2613.8|2620.3|2614.3|2616|2610|51
1742919000000|2025-03-25 16:10:00|2619.3|2613.3|2617|2611|2619.8|2613.8|2616.3|2610.3|40
1742919300000|2025-03-25 16:15:00|2617.3|2611.3|2614.3|2608.3|2617.3|2611.3|2613.5|2607.5|85
1742919600000|2025-03-25 16:20:00|2614.5|2608.5|2614.3|2608.3|2616.3|2610.3|2613.8|2607.8|98
1742919900000|2025-03-25 16:25:00|2614|2608|2613.3|2607.3|2614|2608|2611|2605|103
1742920200000|2025-03-25 16:30:00|2613|2607|2615.8|2609.8|2615.8|2609.8|2613|2607|87
1742920500000|2025-03-25 16:35:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2614.3|2608.3|51
1742920800000|2025-03-25 16:40:00|2615.5|2609.5|2615.3|2609.3|2616.3|2610.3|2615|2609|28
1742921100000|2025-03-25 16:45:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2615|2609|44
1742921400000|2025-03-25 16:50:00|2615.5|2609.5|2613.8|2607.8|2615.8|2609.8|2613.5|2607.5|38
1742921700000|2025-03-25 16:55:00|2613.3|2607.3|2615|2609|2615.3|2609.3|2612.5|2606.5|29
1742922000000|2025-03-25 17:00:00|2615.3|2609.3|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|12
1742922300000|2025-03-25 17:05:00|2615.3|2609.3|2615.8|2609.8|2616|2610|2615.3|2609.3|4
1742922600000|2025-03-25 17:10:00|2616|2610|2615.5|2609.5|2616|2610|2615.3|2609.3|20
1742922900000|2025-03-25 17:15:00|2615.3|2609.3|2615.5|2609.5|2616.3|2610.3|2615.3|2609.3|16
1742923200000|2025-03-25 17:20:00|2615.8|2609.8|2615|2609|2616.5|2610.5|2614|2608|27
1742923500000|2025-03-25 17:25:00|2614.8|2608.8|2613.3|2607.3|2614.8|2608.8|2613|2607|18
1742923800000|2025-03-25 17:30:00|2613|2607|2613|2607|2613.3|2607.3|2612.5|2606.5|16
1742924100000|2025-03-25 17:35:00|2613.3|2607.3|2612.8|2606.8|2613.3|2607.3|2612.5|2606.5|3
1742924400000|2025-03-25 17:40:00|2612.3|2606.3|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|10
1742924700000|2025-03-25 17:45:00|2612.8|2606.8|2611.8|2605.8|2612.8|2606.8|2611.3|2605.3|16
1742925000000|2025-03-25 17:50:00|2612.3|2606.3|2610.8|2604.8|2612.3|2606.3|2610.5|2604.5|18
1742925300000|2025-03-25 17:55:00|2611.3|2605.3|2612.5|2606.5|2612.8|2606.8|2610.8|2604.8|10
1742925600000|2025-03-25 18:00:00|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611|2605|9
1742925900000|2025-03-25 18:05:00|2611.3|2605.3|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|9
1742926200000|2025-03-25 18:10:00|2610.8|2604.8|2611.5|2605.5|2612.8|2606.8|2610.8|2604.8|16
1742926500000|2025-03-25 18:15:00|2611.3|2605.3|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|5
1742927100000|2025-03-25 18:25:00|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|5
1742927400000|2025-03-25 18:30:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|5
1742927700000|2025-03-25 18:35:00|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|3
1742928000000|2025-03-25 18:40:00|2612.8|2606.8|2610.8|2604.8|2612.8|2606.8|2610.8|2604.8|6
1742928300000|2025-03-25 18:45:00|2611|2605|2610.8|2604.8|2611|2605|2610|2604|13
1742928600000|2025-03-25 18:50:00|2611.3|2605.3|2611.8|2605.8|2612|2606|2610.8|2604.8|12
1742928900000|2025-03-25 18:55:00|2611.5|2605.5|2616|2601|2616|2605.5|2611.5|2601|2
1742950800000|2025-03-26 01:00:00|2623.3|2614.3|2627.8|2618.8|2629.3|2620.3|2623.3|2614.3|47
1742951100000|2025-03-26 01:05:00|2627.5|2618.5|2625.5|2616.5|2627.5|2618.5|2623.8|2614.8|68
1742951400000|2025-03-26 01:10:00|2625.8|2616.8|2625.5|2616.5|2627|2618|2624.5|2615.5|39
1742951700000|2025-03-26 01:15:00|2625.8|2616.8|2627.3|2618.3|2628.8|2619.8|2625.8|2616.8|40
1742952000000|2025-03-26 01:20:00|2627|2618|2630.8|2621.8|2631.8|2622.8|2625.3|2616.3|53
1742952300000|2025-03-26 01:25:00|2631|2622|2627|2618|2631.5|2622.5|2627|2618|23
1742952600000|2025-03-26 01:30:00|2627.5|2618.5|2626|2617|2627.8|2618.8|2626|2617|73
1742952900000|2025-03-26 01:35:00|2626.3|2617.3|2628.5|2619.5|2630.3|2621.3|2625.5|2616.5|88
1742953200000|2025-03-26 01:40:00|2628.3|2619.3|2628.5|2619.5|2629|2620|2627.5|2618.5|36
1742953500000|2025-03-26 01:45:00|2628|2619|2626.8|2617.8|2629.5|2620.5|2626.3|2617.3|49
1742953800000|2025-03-26 01:50:00|2626.5|2617.5|2625.5|2616.5|2626.8|2617.8|2623.5|2614.5|29
1742954100000|2025-03-26 01:55:00|2625|2616|2623.5|2614.5|2625|2616|2623|2614|16
1742954400000|2025-03-26 02:00:00|2623.8|2614.8|2622.3|2613.3|2624.3|2615.3|2621.5|2612.5|19
1742954700000|2025-03-26 02:05:00|2622.5|2613.5|2622.3|2613.3|2623|2614|2621.3|2612.3|15
1742955000000|2025-03-26 02:10:00|2621.8|2612.8|2619.5|2610.5|2621.8|2612.8|2618.3|2609.3|19
1742955300000|2025-03-26 02:15:00|2620|2611|2619|2610|2620|2611|2619|2610|3
1742955600000|2025-03-26 02:20:00|2618.8|2609.8|2619.5|2610.5|2619.5|2610.5|2618.5|2609.5|7
1742955900000|2025-03-26 02:25:00|2619|2610|2619|2610|2619|2610|2618|2609|6
1742956200000|2025-03-26 02:30:00|2618.8|2609.8|2619.5|2610.5|2620.5|2611.5|2617.8|2608.8|43
1742956500000|2025-03-26 02:35:00|2619.8|2610.8|2621|2612|2621.8|2612.8|2618.5|2609.5|22
1742956800000|2025-03-26 02:40:00|2621.3|2612.3|2620|2611|2622.8|2613.8|2619|2610|26
1742957100000|2025-03-26 02:45:00|2620.3|2611.3|2619|2610|2620.8|2611.8|2619|2610|12
1742957400000|2025-03-26 02:50:00|2619.3|2610.3|2618.8|2609.8|2619.8|2610.8|2618.8|2609.8|15
1742957700000|2025-03-26 02:55:00|2619|2610|2618.3|2609.3|2619.5|2610.5|2618.3|2609.3|13
1742958000000|2025-03-26 03:00:00|2617.8|2608.8|2615.3|2606.3|2617.8|2608.8|2615.3|2606.3|12
1742958300000|2025-03-26 03:05:00|2615.8|2606.8|2614.5|2605.5|2615.8|2606.8|2611.8|2602.8|23
1742958600000|2025-03-26 03:10:00|2613.8|2604.8|2611.8|2602.8|2614.3|2605.3|2611.3|2602.3|20
1742958900000|2025-03-26 03:15:00|2611.3|2602.3|2609.8|2600.8|2612.8|2603.8|2609.8|2599.5|29
1742959200000|2025-03-26 03:20:00|2610|2601|2610|2601|2610.8|2601.8|2609|2600|29
1742959500000|2025-03-26 03:25:00|2610.5|2601.5|2607.8|2598.8|2611|2602|2607.8|2598.8|16
1742959800000|2025-03-26 03:30:00|2608.3|2599.3|2607.8|2598.8|2608.5|2599.5|2607.8|2598.8|8
1742960100000|2025-03-26 03:35:00|2607.3|2598.3|2607.3|2598.3|2607.3|2598.3|2607|2598|3
1742960400000|2025-03-26 03:40:00|2607|2598|2606.3|2597.3|2607|2598|2605.3|2596.3|15
1742960700000|2025-03-26 03:45:00|2606.5|2597.5|2608|2599|2608.3|2599.3|2606.5|2597.5|7
1742961000000|2025-03-26 03:50:00|2607.5|2598.5|2607|2598|2607.5|2598.5|2606.5|2597.5|11
1742961300000|2025-03-26 03:55:00|2606.8|2597.8|2606.8|2597.8|2606.8|2597.8|2606|2597|7
1742961600000|2025-03-26 04:00:00|2607.3|2598.3|2606.8|2597.8|2607.8|2598.8|2606.8|2597.8|9
1742961900000|2025-03-26 04:05:00|2606.5|2597.5|2606.3|2597.3|2607.5|2598.5|2606.3|2597.3|6
1742962200000|2025-03-26 04:10:00|2606|2597|2605.8|2596.8|2606|2597|2605.8|2596.8|2
1742962500000|2025-03-26 04:15:00|2605|2596|2606.8|2597.8|2607|2598|2605|2596|12
1742962800000|2025-03-26 04:20:00|2606.5|2597.5|2606|2597|2606.5|2597.5|2606|2597|3
1742963100000|2025-03-26 04:25:00|2606.3|2597.3|2607|2598|2607|2598|2606.3|2597.3|2
1742963400000|2025-03-26 04:30:00|2607.3|2598.3|2607.3|2598.3|2607.3|2598.3|2607.3|2598.3|1
1742963700000|2025-03-26 04:35:00|2607|2598|2607.5|2598.5|2607.5|2598.5|2606.5|2597.5|4
1742964000000|2025-03-26 04:40:00|2607.8|2598.8|2609.3|2600.3|2609.8|2600.8|2607.8|2598.8|10
1742964300000|2025-03-26 04:45:00|2609|2600|2609|2600|2610|2601|2609|2600|6
1742964600000|2025-03-26 04:50:00|2609.3|2600.3|2609.5|2600.5|2611|2602|2609.3|2600.3|10
1742964900000|2025-03-26 04:55:00|2609.3|2600.3|2609.8|2600.8|2610.3|2601.3|2609|2600|13
1742965200000|2025-03-26 05:00:00|2610|2601|2609.3|2600.3|2610.8|2601.8|2609.3|2600.3|11
1742965500000|2025-03-26 05:05:00|2609|2596|2607.3|2598.3|2609|2599|2607|2596|15
1742965800000|2025-03-26 05:10:00|2607|2598|2606.5|2597.5|2607.3|2598.3|2606.5|2597.5|4
1742966100000|2025-03-26 05:15:00|2606.3|2597.3|2606.5|2597.5|2607|2598|2606.3|2597.3|5
1742966400000|2025-03-26 05:20:00|2606.8|2597.8|2606.8|2597.8|2607|2598|2606.8|2597.8|3
1742966700000|2025-03-26 05:25:00|2607.8|2598.8|2607|2598|2607.8|2598.8|2607|2598|7
1742967000000|2025-03-26 05:30:00|2606.8|2597.8|2608|2599|2608|2599|2606|2597|22
1742967300000|2025-03-26 05:35:00|2608.3|2599.3|2609.3|2600.3|2609.8|2600.8|2608.3|2599.3|12
1742967600000|2025-03-26 05:40:00|2609|2600|2610|2601|2610|2601|2609|2600|8
1742967900000|2025-03-26 05:45:00|2609.5|2600.5|2611.5|2602.5|2611.5|2602.5|2609|2600|20
1742968200000|2025-03-26 05:50:00|2611.3|2602.3|2614.5|2605.5|2615.5|2606.5|2611.3|2602.3|37
1742968500000|2025-03-26 05:55:00|2615|2606|2615.5|2606.5|2617|2608|2614|2605|22
1742968800000|2025-03-26 06:00:00|2616|2607|2617.5|2608.5|2618.5|2609.5|2616|2607|23
1742969100000|2025-03-26 06:05:00|2617.8|2608.8|2618.3|2609.3|2619.5|2610.5|2616.5|2607.5|22
1742969400000|2025-03-26 06:10:00|2618|2609|2619|2610|2619|2610|2617|2608|14
1742969700000|2025-03-26 06:15:00|2618.8|2609.8|2617.8|2608.8|2618.8|2609.8|2615.8|2606.8|25
1742970000000|2025-03-26 06:20:00|2618|2609|2615.3|2606.3|2618.3|2609.3|2614.3|2605.3|21
1742970300000|2025-03-26 06:25:00|2615.5|2606.5|2618.3|2609.3|2618.5|2609.5|2615.3|2606.3|20
1742970600000|2025-03-26 06:30:00|2618|2609|2618.3|2609.3|2619.8|2610.8|2617.5|2608.5|32
1742970900000|2025-03-26 06:35:00|2618.8|2609.8|2623|2614|2623|2614|2618.8|2609.8|18
1742971200000|2025-03-26 06:40:00|2622.5|2613.5|2620.3|2611.3|2622.5|2613.5|2619.8|2610.8|10
1742971500000|2025-03-26 06:45:00|2619.8|2610.8|2619.8|2610.8|2619.8|2610.8|2619.3|2610.3|4
1742971800000|2025-03-26 06:50:00|2619.5|2610.5|2618|2609|2620|2611|2617.3|2608.3|15
1742972100000|2025-03-26 06:55:00|2618.5|2609.5|2620.5|2611.5|2621|2612|2618|2609|28
1742972400000|2025-03-26 07:00:00|2620|2611|2618.3|2609.3|2620|2611|2616.3|2607.3|44
1742972700000|2025-03-26 07:05:00|2618.5|2609.5|2618.5|2609.5|2619.3|2610.3|2617.5|2608.5|22
1742973000000|2025-03-26 07:10:00|2618.8|2609.8|2620|2611|2621|2612|2618.3|2609.3|21
1742973300000|2025-03-26 07:15:00|2620.3|2611.3|2619.3|2610.3|2620.5|2611.5|2619.3|2610.3|9
1742973600000|2025-03-26 07:20:00|2618.8|2609.8|2619.3|2610.3|2619.3|2610.3|2618.3|2609.3|7
1742973900000|2025-03-26 07:25:00|2619|2610|2619|2610|2619.8|2610.8|2618|2609|16
1742974200000|2025-03-26 07:30:00|2618.8|2609.8|2619|2610|2619|2610|2617.8|2608.8|17
1742974500000|2025-03-26 07:35:00|2619.5|2610.5|2618.3|2609.3|2619.5|2610.5|2617.8|2608.8|17
1742974800000|2025-03-26 07:40:00|2618|2609|2618.3|2609.3|2620.3|2611.3|2617.3|2608.3|38
1742975100000|2025-03-26 07:45:00|2618|2609|2618|2609|2618.5|2609.5|2617.3|2608.3|11
1742975400000|2025-03-26 07:50:00|2617.8|2608.8|2618.8|2609.8|2619.5|2610.5|2617.8|2608.8|7
1742975700000|2025-03-26 07:55:00|2618.3|2609.3|2616|2610|2618.3|2612.3|2615.5|2608.5|71
1742976000000|2025-03-26 08:00:00|2615.8|2609.8|2612.3|2606.3|2616.3|2610.3|2610.8|2604.8|80
1742976300000|2025-03-26 08:05:00|2612|2606|2613.3|2607.3|2613.5|2607.5|2611.5|2605.5|46
1742976600000|2025-03-26 08:10:00|2613.5|2607.5|2610.3|2604.3|2615|2609|2610.3|2604.3|42
1742976900000|2025-03-26 08:15:00|2610|2604|2609.3|2603.3|2610.8|2604.8|2607.8|2601.8|54
1742977200000|2025-03-26 08:20:00|2610|2604|2610.3|2604.3|2612.5|2606.5|2609|2603|51
1742977500000|2025-03-26 08:25:00|2609.8|2603.8|2611.3|2605.3|2611.8|2605.8|2608.5|2602.5|62
1742977800000|2025-03-26 08:30:00|2611|2605|2613.3|2607.3|2614|2608|2611|2605|68
1742978100000|2025-03-26 08:35:00|2613|2607|2610.8|2604.8|2614|2608|2610.8|2604.8|46
1742978400000|2025-03-26 08:40:00|2610.5|2604.5|2610.5|2604.5|2612.3|2606.3|2608.8|2602.8|50
1742978700000|2025-03-26 08:45:00|2610.3|2604.3|2609.3|2603.3|2610.8|2604.8|2609.3|2603.3|23
1742979000000|2025-03-26 08:50:00|2609|2603|2609.8|2603.8|2610.3|2604.3|2608.8|2602.8|29
1742979300000|2025-03-26 08:55:00|2609.5|2603.5|2610.3|2604.3|2610.8|2604.8|2609.3|2603.3|25
1742979600000|2025-03-26 09:00:00|2610.5|2604.5|2618|2612|2618.5|2612.5|2610.5|2604.5|139
1742979900000|2025-03-26 09:05:00|2618.3|2612.3|2616|2610|2620.5|2614.5|2616|2610|48
1742980200000|2025-03-26 09:10:00|2616.3|2610.3|2614.8|2608.8|2617.3|2611.3|2612|2606|44
1742980500000|2025-03-26 09:15:00|2614.5|2608.5|2612.8|2606.8|2615.3|2609.3|2612.8|2606.8|36
1742980800000|2025-03-26 09:20:00|2613|2607|2612.3|2606.3|2613|2607|2612|2606|13
1742981100000|2025-03-26 09:25:00|2613|2607|2613|2607|2614.3|2608.3|2613|2607|18
1742981400000|2025-03-26 09:30:00|2613.3|2607.3|2610.5|2604.5|2613.5|2607.5|2610.5|2604.5|25
1742981700000|2025-03-26 09:35:00|2610.3|2604.3|2612|2606|2612|2606|2610|2604|26
1742982000000|2025-03-26 09:40:00|2611.8|2605.8|2612.3|2606.3|2613|2607|2611.5|2605.5|12
1742982300000|2025-03-26 09:45:00|2612|2606|2610.5|2604.5|2612.3|2606.3|2609.3|2603.3|35
1742982600000|2025-03-26 09:50:00|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610|2604|11
1742982900000|2025-03-26 09:55:00|2610.8|2604.8|2613|2607|2613|2607|2610.3|2604.3|20
1742983200000|2025-03-26 10:00:00|2612.8|2606.8|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|12
1742983500000|2025-03-26 10:05:00|2611|2605|2610.5|2604.5|2611|2605|2610.3|2604.3|9
1742983800000|2025-03-26 10:10:00|2610.8|2604.8|2610.3|2604.3|2612|2606|2610|2604|21
1742984100000|2025-03-26 10:15:00|2610.8|2604.8|2612.3|2606.3|2612.3|2606.3|2610.8|2604.8|26
1742984400000|2025-03-26 10:20:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611|2605|21
1742984700000|2025-03-26 10:25:00|2611.5|2605.5|2612|2606|2612.3|2606.3|2611|2605|8
1742985000000|2025-03-26 10:30:00|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611|2605|12
1742985300000|2025-03-26 10:35:00|2611|2605|2611.8|2605.8|2611.8|2605.8|2610.8|2604.8|9
1742985600000|2025-03-26 10:40:00|2612|2606|2611.3|2605.3|2612|2606|2610.9|2604.9|14
1742985900000|2025-03-26 10:45:00|2611.4|2605.4|2611.4|2605.4|2612.4|2606.4|2611.4|2605.4|15
1742986200000|2025-03-26 10:50:00|2611.3|2605.3|2611.4|2605.4|2611.9|2605.9|2610.9|2604.9|36
1742986500000|2025-03-26 10:55:00|2611.1|2605.1|2611|2605|2611.1|2605.1|2610.9|2604.9|18
1742986800000|2025-03-26 11:00:00|2610.8|2604.8|2610.4|2604.4|2611|2605|2610.1|2604.1|39
1742987100000|2025-03-26 11:05:00|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|11
1742987400000|2025-03-26 11:10:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|17
1742987700000|2025-03-26 11:15:00|2611.1|2605.1|2611.8|2605.8|2612.3|2606.3|2611.1|2605.1|26
1742988000000|2025-03-26 11:20:00|2611.9|2605.9|2611.6|2605.6|2612.9|2606.9|2611.3|2605.3|23
1742988300000|2025-03-26 11:25:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.3|2605.3|8
1742988600000|2025-03-26 11:30:00|2611.4|2605.4|2611.9|2605.9|2612.4|2606.4|2611.1|2605.1|31
1742988900000|2025-03-26 11:35:00|2612.1|2606.1|2611.4|2605.4|2612.6|2606.6|2611.1|2605.1|23
1742989200000|2025-03-26 11:40:00|2611.8|2605.8|2611.6|2605.6|2612.6|2606.6|2611.3|2605.3|34
1742989500000|2025-03-26 11:45:00|2611.9|2605.9|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|49
1742989800000|2025-03-26 11:50:00|2611.3|2605.3|2611.1|2605.1|2611.6|2605.6|2610.6|2604.6|14
1742990100000|2025-03-26 11:55:00|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2609.3|2603.3|51
1742990400000|2025-03-26 12:00:00|2611|2605|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|60
1742990700000|2025-03-26 12:05:00|2610.6|2604.6|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|49
1742991000000|2025-03-26 12:10:00|2610.4|2604.4|2610.6|2604.6|2611.4|2605.4|2610.3|2604.3|41
1742991300000|2025-03-26 12:15:00|2610.5|2604.5|2610.6|2604.6|2611.1|2605.1|2610|2604|32
1742991600000|2025-03-26 12:20:00|2610.4|2604.4|2612.1|2606.1|2612.1|2606.1|2610.4|2604.4|82
1742991900000|2025-03-26 12:25:00|2612.4|2606.4|2611.8|2605.8|2612.4|2606.4|2611.6|2605.6|14
1742992200000|2025-03-26 12:30:00|2611.3|2605.3|2612.1|2606.1|2612.4|2606.4|2610.6|2604.6|51
1742992500000|2025-03-26 12:35:00|2612|2606|2612.5|2606.5|2613.1|2607.1|2611.1|2605.1|56
1742992800000|2025-03-26 12:40:00|2612.4|2606.4|2613.9|2607.9|2614.1|2608.1|2612.1|2606.1|46
1742993100000|2025-03-26 12:45:00|2613.8|2607.8|2615|2609|2615.3|2609.3|2612.6|2606.6|31
1742993400000|2025-03-26 12:50:00|2614.8|2608.8|2615.9|2609.9|2616.4|2610.4|2614.3|2608.3|39
1742993700000|2025-03-26 12:55:00|2615.6|2609.6|2618.8|2612.8|2619.1|2613.1|2613.8|2607.8|96
1742994000000|2025-03-26 13:00:00|2618.4|2612.4|2618.6|2612.6|2619.6|2613.6|2616.9|2610.9|138
1742994300000|2025-03-26 13:05:00|2618.4|2612.4|2619.1|2613.1|2620.1|2614.1|2618.1|2612.1|71
1742994600000|2025-03-26 13:10:00|2618.9|2612.9|2619.1|2613.1|2619.8|2613.8|2618.1|2612.1|99
1742994900000|2025-03-26 13:15:00|2618.9|2612.9|2620.4|2614.4|2620.6|2614.6|2618.8|2612.8|90
1742995200000|2025-03-26 13:20:00|2621.6|2615.6|2619.1|2613.1|2621.6|2615.6|2617.9|2611.9|67
1742995500000|2025-03-26 13:25:00|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2618.6|2612.6|36
1742995800000|2025-03-26 13:30:00|2619.5|2613.5|2619.9|2613.9|2621.1|2615.1|2619.1|2613.1|41
1742996100000|2025-03-26 13:35:00|2620.1|2614.1|2619.8|2613.8|2621.6|2615.6|2619.4|2613.4|68
1742996400000|2025-03-26 13:40:00|2620.1|2614.1|2621|2615|2621.8|2615.8|2620.1|2614.1|33
1742996700000|2025-03-26 13:45:00|2621.3|2615.3|2620.3|2614.3|2621.6|2615.6|2619.4|2613.4|78
1742997000000|2025-03-26 13:50:00|2619.9|2613.9|2619.1|2613.1|2620.8|2614.8|2618.8|2612.8|48
1742997300000|2025-03-26 13:55:00|2619.3|2613.3|2620.3|2614.3|2620.9|2614.9|2619.1|2613.1|57
1742997600000|2025-03-26 14:00:00|2620.4|2614.4|2618.9|2612.9|2620.9|2614.9|2618.8|2612.8|71
1742997900000|2025-03-26 14:05:00|2618.8|2612.8|2620.6|2614.6|2622.1|2616.1|2618.8|2612.8|62
1742998200000|2025-03-26 14:10:00|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.3|2614.3|47
1742998500000|2025-03-26 14:15:00|2621.3|2615.3|2621.1|2615.1|2621.8|2615.8|2620.4|2614.4|94
1742998800000|2025-03-26 14:20:00|2621|2615|2619.9|2613.9|2622.1|2616.1|2619.1|2613.1|74
1742999100000|2025-03-26 14:25:00|2619.8|2613.8|2620.1|2614.1|2620.8|2614.8|2618.9|2612.9|48
1742999400000|2025-03-26 14:30:00|2619.9|2613.9|2620.4|2614.4|2620.9|2614.9|2619.8|2613.8|28
1742999700000|2025-03-26 14:35:00|2620.3|2614.3|2620.8|2614.8|2621|2615|2619.1|2613.1|45
1743000000000|2025-03-26 14:40:00|2620.4|2614.4|2620.4|2614.4|2620.9|2614.9|2619.8|2613.8|34
1743000300000|2025-03-26 14:45:00|2620.3|2614.3|2621.1|2615.1|2622.8|2616.8|2619.8|2613.8|63
1743000600000|2025-03-26 14:50:00|2621.4|2615.4|2622.6|2616.6|2622.9|2616.9|2621.1|2615.1|62
1743000900000|2025-03-26 14:55:00|2623.1|2617.1|2619.9|2613.9|2623.1|2617.1|2618.9|2612.9|60
1743001200000|2025-03-26 15:00:00|2620.1|2614.1|2619.3|2613.3|2620.1|2614.1|2617.3|2611.3|72
1743001500000|2025-03-26 15:05:00|2618.9|2612.9|2620.1|2614.1|2621.1|2615.1|2618.6|2612.6|47
1743001800000|2025-03-26 15:10:00|2620|2614|2619.9|2613.9|2621.6|2615.6|2618.9|2612.9|37
1743002100000|2025-03-26 15:15:00|2619.8|2613.8|2617.1|2611.1|2619.8|2613.8|2617|2611|48
1743002400000|2025-03-26 15:20:00|2617|2611|2616.1|2610.1|2618.9|2612.9|2616.1|2610.1|34
1743002700000|2025-03-26 15:25:00|2616.6|2610.6|2618.9|2612.9|2619.4|2613.4|2616.4|2610.4|51
1743003000000|2025-03-26 15:30:00|2618.8|2612.8|2618.6|2612.6|2619.1|2613.1|2617.6|2611.6|45
1743003300000|2025-03-26 15:35:00|2618.4|2612.4|2620.1|2614.1|2620.3|2614.3|2618.4|2612.4|51
1743003600000|2025-03-26 15:40:00|2619.9|2613.9|2620.6|2614.6|2620.6|2614.6|2619.1|2613.1|27
1743003900000|2025-03-26 15:45:00|2620.4|2614.4|2620.1|2614.1|2620.8|2614.8|2619.9|2613.9|16
1743004200000|2025-03-26 15:50:00|2620.3|2614.3|2621.6|2615.6|2622.1|2616.1|2620.3|2614.3|45
1743004500000|2025-03-26 15:55:00|2621.4|2615.4|2619.3|2613.3|2621.4|2615.4|2617.9|2611.9|60
1743004800000|2025-03-26 16:00:00|2619.5|2613.5|2615.4|2609.4|2619.6|2613.6|2614.1|2608.1|86
1743005100000|2025-03-26 16:05:00|2615.6|2609.6|2613.4|2607.4|2617.4|2611.4|2611.9|2605.9|122
1743005400000|2025-03-26 16:10:00|2613.1|2607.1|2613.3|2607.3|2614.9|2608.9|2612.1|2606.1|165
1743005700000|2025-03-26 16:15:00|2613.1|2607.1|2612.9|2606.9|2614.9|2608.9|2612.5|2606.5|114
1743006000000|2025-03-26 16:20:00|2612.6|2606.6|2611.6|2605.6|2613.1|2607.1|2611.1|2605.1|52
1743006300000|2025-03-26 16:25:00|2612.1|2606.1|2609.6|2603.6|2612.6|2606.6|2607.6|2601.6|169
1743006600000|2025-03-26 16:30:00|2609.4|2603.4|2610.1|2604.1|2610.6|2604.6|2609.4|2603.4|15
1743006900000|2025-03-26 16:35:00|2610|2604|2611|2605|2611.4|2605.4|2609.1|2603.1|46
1743007200000|2025-03-26 16:40:00|2611.4|2605.4|2611.4|2605.4|2611.8|2605.8|2610.6|2604.6|17
1743007500000|2025-03-26 16:45:00|2611.6|2605.6|2610.8|2604.8|2612.3|2606.3|2610.6|2604.6|24
1743007800000|2025-03-26 16:50:00|2611|2605|2611.8|2605.8|2613.3|2607.3|2610.4|2604.4|36
1743008100000|2025-03-26 16:55:00|2611.6|2605.6|2611.9|2605.9|2612.4|2606.4|2611.1|2605.1|32
1743008400000|2025-03-26 17:00:00|2612.1|2606.1|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|6
1743008700000|2025-03-26 17:05:00|2612.6|2606.6|2612|2606|2612.9|2606.9|2611.6|2605.6|14
1743009000000|2025-03-26 17:10:00|2611.8|2605.8|2611.4|2605.4|2611.8|2605.8|2611.4|2605.4|9
1743009300000|2025-03-26 17:15:00|2611.3|2605.3|2609.6|2603.6|2611.3|2605.3|2609.5|2603.5|30
1743009600000|2025-03-26 17:20:00|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|11
1743009900000|2025-03-26 17:25:00|2609.6|2603.6|2609.9|2603.9|2610.4|2604.4|2609.6|2603.6|14
1743010200000|2025-03-26 17:30:00|2609.6|2603.6|2610|2604|2610.1|2604.1|2609.6|2603.6|24
1743010500000|2025-03-26 17:35:00|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|7
1743010800000|2025-03-26 17:40:00|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2610.9|2604.9|9
1743011100000|2025-03-26 17:45:00|2611.1|2605.1|2608.8|2602.8|2611.1|2605.1|2608.4|2602.4|18
1743011400000|2025-03-26 17:50:00|2608.9|2602.9|2609.6|2603.6|2609.8|2603.8|2608.6|2602.6|20
1743011700000|2025-03-26 17:55:00|2609.4|2603.4|2610.1|2604.1|2610.1|2604.1|2609.4|2603.4|7
1743012000000|2025-03-26 18:00:00|2610.4|2604.4|2610.9|2604.9|2611|2605|2610.4|2604.4|4
1743012300000|2025-03-26 18:05:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1743012600000|2025-03-26 18:10:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|4
1743012900000|2025-03-26 18:15:00|2611.1|2605.1|2610|2604|2611.1|2605.1|2609.6|2603.6|11
1743013200000|2025-03-26 18:20:00|2609.9|2603.9|2610.1|2604.1|2610.3|2604.3|2609.9|2603.9|5
1743013500000|2025-03-26 18:25:00|2610.3|2604.3|2610.1|2604.1|2610.3|2604.3|2610.1|2604.1|4
1743013800000|2025-03-26 18:30:00|2610.3|2604.3|2610.4|2604.4|2610.6|2604.6|2609.9|2603.9|14
1743014100000|2025-03-26 18:35:00|2610.6|2604.6|2611|2605|2611.1|2605.1|2610.6|2604.6|4
1743014400000|2025-03-26 18:40:00|2611.1|2605.1|2610|2604|2611.1|2605.1|2610|2604|6
1743014700000|2025-03-26 18:45:00|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|3
1743015000000|2025-03-26 18:50:00|2609|2603|2609.4|2603.4|2609.4|2603.4|2609|2603|2
1743015300000|2025-03-26 18:55:00|2613.8|2598.8|2613.8|2598.8|2613.8|2598.8|2613.8|2598.8|1
1743037200000|2025-03-27 01:00:00|2613.5|2607|2613|2606.5|2614.3|2607.5|2612.3|2605.8|20
1743037500000|2025-03-27 01:05:00|2612.8|2606.3|2611.3|2604.5|2614.5|2608|2611|2604.3|61
1743037800000|2025-03-27 01:10:00|2611|2604|2611.5|2605|2612.8|2606.3|2610.5|2604|44
1743038100000|2025-03-27 01:15:00|2611.3|2604.8|2613|2606.5|2613.8|2607.3|2609.5|2603|73
1743038400000|2025-03-27 01:20:00|2612.8|2606.3|2614.5|2608|2615|2608.5|2612.5|2606|28
1743038700000|2025-03-27 01:25:00|2614.8|2608.3|2616|2609.5|2617.3|2610.5|2614.8|2608.3|60
1743039000000|2025-03-27 01:30:00|2616.3|2609.8|2618|2611.5|2620|2613.3|2616.3|2609.8|159
1743039300000|2025-03-27 01:35:00|2618.3|2611.8|2617.8|2611.3|2619.5|2612.8|2616.5|2610|52
1743039600000|2025-03-27 01:40:00|2617.5|2611|2616|2609.5|2617.5|2611|2615|2608.5|33
1743039900000|2025-03-27 01:45:00|2615.8|2609.3|2619.3|2612.5|2619.5|2612.8|2615.8|2609.3|41
1743040200000|2025-03-27 01:50:00|2619.5|2612.8|2618.5|2611.8|2620|2613.3|2618.5|2611.8|39
1743040500000|2025-03-27 01:55:00|2618.8|2612|2615|2608.5|2618.8|2612|2614.5|2607.8|38
1743040800000|2025-03-27 02:00:00|2615.3|2608.8|2612.8|2606|2615.5|2609|2612.8|2606|51
1743041100000|2025-03-27 02:05:00|2612.5|2606.8|2613.8|2607|2613.8|2607|2612.3|2605.5|26
1743041400000|2025-03-27 02:10:00|2614|2607.5|2613.3|2606.8|2615.3|2608.5|2613.3|2606.8|32
1743041700000|2025-03-27 02:15:00|2613.5|2607|2614.3|2607.5|2614.3|2607.5|2613|2606.5|10
1743042000000|2025-03-27 02:20:00|2614.5|2607.8|2614.8|2608|2614.8|2608|2614.3|2607.8|5
1743042300000|2025-03-27 02:25:00|2615|2608.3|2614|2607.3|2615|2608.3|2614|2607.3|11
1743042600000|2025-03-27 02:30:00|2614.3|2607.8|2617.5|2610.8|2617.8|2611.3|2613.5|2606.8|72
1743042900000|2025-03-27 02:35:00|2617.8|2611|2618.3|2611.8|2619|2612.3|2615.3|2608.8|46
1743043200000|2025-03-27 02:40:00|2618.5|2612|2620|2613.3|2620|2613.3|2618.3|2611.8|38
1743043500000|2025-03-27 02:45:00|2619.8|2613.5|2619.3|2612.8|2621|2613.5|2619|2612.5|41
1743043800000|2025-03-27 02:50:00|2619.5|2613|2619.3|2612.8|2619.8|2613|2619|2612.5|26
1743044100000|2025-03-27 02:55:00|2619.5|2612.5|2619|2612.5|2619.8|2613.3|2618.8|2612.3|19
1743044400000|2025-03-27 03:00:00|2618.8|2612|2619|2612.5|2619.3|2612.8|2618.3|2611.8|25
1743044700000|2025-03-27 03:05:00|2618.8|2612.3|2618.8|2612.3|2619|2612.5|2618.3|2611.8|17
1743045000000|2025-03-27 03:10:00|2619|2612.5|2619|2612.5|2619|2612.5|2618.3|2611.8|17
1743045300000|2025-03-27 03:15:00|2619.3|2612.8|2619.3|2612.8|2620|2613.3|2618.8|2612.3|40
1743045600000|2025-03-27 03:20:00|2619|2612.5|2619.8|2613.3|2620|2613.3|2618.3|2611.8|32
1743045900000|2025-03-27 03:25:00|2620|2613.5|2620.5|2613|2620.5|2613.5|2618.8|2612.3|39
1743046200000|2025-03-27 03:30:00|2620|2613.5|2619.5|2613|2620|2613.5|2619.3|2612.5|7
1743046500000|2025-03-27 03:35:00|2619.3|2612.5|2619.8|2613|2619.8|2613|2618.5|2612|14
1743046800000|2025-03-27 03:40:00|2619.5|2613.3|2619.8|2613.3|2620|2613.5|2619.5|2613|6
1743047100000|2025-03-27 03:45:00|2620|2613.5|2619.5|2613|2620|2613.5|2619.5|2613|6
1743047400000|2025-03-27 03:50:00|2619.8|2613.3|2619.8|2613.3|2620.5|2614|2619.5|2613|11
1743047700000|2025-03-27 03:55:00|2619.5|2613|2619.5|2613|2619.5|2613|2619.5|2613|1
1743048000000|2025-03-27 04:00:00|2619.3|2612.8|2620|2613.3|2620|2613.3|2619.3|2612.5|7
1743048300000|2025-03-27 04:05:00|2619.8|2613.5|2620|2613.5|2620|2613.5|2619.8|2613.3|3
1743048600000|2025-03-27 04:10:00|2619.8|2613.3|2620|2613.3|2620|2613.5|2619.5|2613|5
1743048900000|2025-03-27 04:15:00|2619.8|2613|2619.5|2613|2619.8|2613|2619.5|2613|2
1743049200000|2025-03-27 04:20:00|2619.3|2612.5|2619.8|2613|2619.8|2613|2619.3|2612.5|3
1743049500000|2025-03-27 04:25:00|2620|2613.5|2619.8|2613.3|2620|2613.5|2619.8|2613.3|2
1743049800000|2025-03-27 04:30:00|2620|2613.5|2620|2613.5|2620.3|2613.5|2619.8|2613|7
1743050100000|2025-03-27 04:35:00|2620.3|2613.8|2620|2613.5|2620.8|2614|2620|2613.5|9
1743050400000|2025-03-27 04:40:00|2620.3|2613.8|2620.3|2613.8|2620.5|2613.8|2620|2613.8|5
1743050700000|2025-03-27 04:45:00|2620|2613.5|2619.8|2613.3|2620|2613.5|2619.3|2612.8|9
1743051000000|2025-03-27 04:50:00|2619.5|2613|2618.8|2612.3|2619.5|2613|2618.8|2612.3|4
1743051600000|2025-03-27 05:00:00|2618.5|2612|2619.3|2612.8|2619.3|2612.8|2618.3|2611.8|8
1743051900000|2025-03-27 05:05:00|2618.8|2612.3|2617.8|2611.3|2618.8|2612.3|2617.8|2611.3|9
1743052200000|2025-03-27 05:10:00|2617.5|2611|2618|2611.5|2618|2611.5|2617.3|2610.8|7
1743052500000|2025-03-27 05:15:00|2617.8|2611.3|2617.8|2611.3|2617.8|2611.3|2617.5|2611|3
1743052800000|2025-03-27 05:20:00|2618|2611.5|2617.8|2611.3|2618.8|2612.3|2617.8|2611.3|11
1743053100000|2025-03-27 05:25:00|2617.3|2610.5|2618.8|2611.3|2618.8|2612.3|2617.3|2610.5|17
1743053400000|2025-03-27 05:30:00|2618.5|2611|2622.3|2615.8|2622.5|2615.8|2618|2610.5|36
1743053700000|2025-03-27 05:35:00|2622.5|2615.5|2622|2615.3|2623|2616.5|2621.8|2615|23
1743054000000|2025-03-27 05:40:00|2622.3|2615.5|2622.8|2616|2623|2616.3|2622.3|2615.5|19
1743054300000|2025-03-27 05:45:00|2622.5|2615.8|2622|2615.5|2622.5|2615.8|2621|2614.5|18
1743054600000|2025-03-27 05:50:00|2622.3|2615.8|2620.8|2614.3|2622.3|2615.8|2619.5|2612.8|31
1743054900000|2025-03-27 05:55:00|2620.5|2614|2619.5|2613|2621.3|2614.5|2619|2612.5|41
1743055200000|2025-03-27 06:00:00|2619.3|2612.8|2621.5|2615|2621.8|2615|2618.5|2612|59
1743055500000|2025-03-27 06:05:00|2621.8|2615.3|2619.5|2613|2622|2615.3|2619|2612.5|30
1743055800000|2025-03-27 06:10:00|2619.8|2613.3|2618|2611.3|2619.8|2613.3|2618|2611.3|25
1743056100000|2025-03-27 06:15:00|2617.8|2611.8|2618.3|2611.8|2618.8|2612.3|2617.8|2611.3|13
1743056400000|2025-03-27 06:20:00|2618.5|2612|2618|2611.3|2619.3|2612.8|2618|2611.3|11
1743056700000|2025-03-27 06:25:00|2618.3|2611.5|2619|2612.3|2620|2613.3|2617.5|2610.8|22
1743057000000|2025-03-27 06:30:00|2619.5|2612.8|2617.8|2611|2619.8|2613.3|2617.3|2610.8|53
1743057300000|2025-03-27 06:35:00|2618|2611.5|2618|2611.3|2618.5|2612|2617.8|2611.3|13
1743057600000|2025-03-27 06:40:00|2618.3|2611.5|2618.5|2612|2619|2612.5|2618.3|2611.5|7
1743057900000|2025-03-27 06:45:00|2618.8|2612.3|2618|2611.3|2618.8|2612.3|2617.3|2610.8|12
1743058200000|2025-03-27 06:50:00|2617.5|2611.5|2618|2611.5|2618|2611.5|2617.5|2611|4
1743058500000|2025-03-27 06:55:00|2617.8|2611.3|2617.3|2609.8|2618|2611.5|2616.8|2609.8|26
1743058800000|2025-03-27 07:00:00|2617|2609.5|2617.5|2610.8|2617.8|2611.3|2616.5|2609.5|25
1743059100000|2025-03-27 07:05:00|2617.8|2611|2618|2611.5|2618|2611.5|2617.8|2610.8|5
1743059400000|2025-03-27 07:10:00|2618.3|2611.8|2616|2609.5|2618.3|2611.8|2615|2608.5|25
1743059700000|2025-03-27 07:15:00|2616.3|2609.8|2619.3|2612.8|2619.3|2612.8|2616.3|2609.8|25
1743060000000|2025-03-27 07:20:00|2619.5|2613|2618.5|2612|2622|2613.5|2618.5|2612|16
1743060300000|2025-03-27 07:25:00|2618.8|2612.3|2618|2611.5|2619|2612.5|2616.3|2609.8|16
1743060600000|2025-03-27 07:30:00|2617.8|2611.3|2615.3|2608.8|2618|2611.3|2615.3|2608.8|28
1743060900000|2025-03-27 07:35:00|2615|2608.5|2616.8|2610|2616.8|2610|2614.3|2607.8|23
1743061200000|2025-03-27 07:40:00|2616.3|2609.8|2615.8|2609.3|2617|2610.5|2615.8|2609.3|20
1743061500000|2025-03-27 07:45:00|2615.5|2609|2614.5|2607.8|2616|2609.5|2614.5|2607.8|18
1743061800000|2025-03-27 07:50:00|2614.8|2608|2613.3|2606.8|2615.3|2608.8|2613.3|2606.5|18
1743062100000|2025-03-27 07:55:00|2613|2607|2613|2607|2614.4|2608.4|2612.8|2606.8|25
1743062400000|2025-03-27 08:00:00|2613.4|2607.4|2611.1|2605.1|2614.6|2608.6|2610.1|2604.1|70
1743062700000|2025-03-27 08:05:00|2611.4|2605.4|2609.6|2603.6|2611.4|2605.4|2608.6|2602.6|34
1743063000000|2025-03-27 08:10:00|2609.4|2603.4|2611.8|2605.8|2613.3|2607.3|2609|2603|100
1743063300000|2025-03-27 08:15:00|2611.5|2605.5|2612.5|2606.5|2612.9|2606.9|2610.9|2604.9|54
1743063600000|2025-03-27 08:20:00|2612.3|2606.3|2613.6|2607.6|2615.1|2609.1|2611.4|2605.4|88
1743063900000|2025-03-27 08:25:00|2612.9|2606.9|2611.3|2605.3|2612.9|2606.9|2610.6|2604.6|50
1743064200000|2025-03-27 08:30:00|2611.4|2605.4|2608.8|2602.8|2611.9|2605.9|2608.6|2602.6|38
1743064500000|2025-03-27 08:35:00|2608.6|2602.6|2608.9|2602.9|2609.4|2603.4|2607|2601|25
1743064800000|2025-03-27 08:40:00|2608.8|2602.8|2608.9|2602.9|2610.1|2604.1|2606.9|2600.9|33
1743065100000|2025-03-27 08:45:00|2608.6|2602.6|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|13
1743065400000|2025-03-27 08:50:00|2609.4|2603.4|2609.3|2603.3|2610.4|2604.4|2608.9|2602.9|7
1743065700000|2025-03-27 08:55:00|2608.9|2602.9|2609.8|2603.8|2611.1|2605.1|2608.9|2602.9|32
1743066000000|2025-03-27 09:00:00|2609.5|2603.5|2600.6|2594.6|2609.8|2603.8|2600.1|2594.1|134
1743066300000|2025-03-27 09:05:00|2600.5|2594.5|2598.9|2592.9|2602.4|2596.4|2598.5|2592.5|79
1743066600000|2025-03-27 09:10:00|2598.4|2592.4|2596.9|2590.9|2599.9|2593.9|2595.9|2589.9|89
1743066900000|2025-03-27 09:15:00|2596.6|2590.6|2591.6|2585.6|2596.6|2590.6|2588.6|2582.6|134
1743067200000|2025-03-27 09:20:00|2591.4|2585.4|2592.1|2586.1|2593.9|2587.9|2591.4|2585.4|47
1743067500000|2025-03-27 09:25:00|2592.4|2586.4|2587.9|2581.9|2593.1|2587.1|2586.8|2580.8|53
1743067800000|2025-03-27 09:30:00|2587.6|2581.6|2588.3|2582.3|2589.8|2583.8|2587.4|2581.4|70
1743068100000|2025-03-27 09:35:00|2588.4|2582.4|2588.5|2582.5|2588.9|2582.9|2587.1|2581.1|36
1743068400000|2025-03-27 09:40:00|2588.6|2582.6|2587.9|2581.9|2589.4|2583.4|2587.6|2581.6|43
1743068700000|2025-03-27 09:45:00|2588.1|2582.1|2588.4|2582.4|2589.4|2583.4|2587.1|2581.1|63
1743069000000|2025-03-27 09:50:00|2588.3|2582.3|2585.3|2579.3|2588.3|2582.3|2584.8|2578.8|55
1743069300000|2025-03-27 09:55:00|2585.4|2579.4|2584.8|2578.8|2586.9|2580.9|2584.6|2578.6|26
1743069600000|2025-03-27 10:00:00|2584.9|2578.9|2584.3|2578.3|2585.8|2579.8|2583.9|2577.9|47
1743069900000|2025-03-27 10:05:00|2584.4|2578.4|2583.8|2577.8|2585.1|2579.1|2582.6|2576.6|37
1743070200000|2025-03-27 10:10:00|2583.6|2577.6|2579.6|2573.6|2584.6|2578.6|2579.6|2573.6|53
1743070500000|2025-03-27 10:15:00|2579.4|2573.4|2579.3|2573.3|2580.6|2574.6|2578.4|2572.4|54
1743070800000|2025-03-27 10:20:00|2579.1|2573.1|2578.1|2572.1|2579.4|2573.4|2576.9|2570.9|53
1743071100000|2025-03-27 10:25:00|2577.9|2571.9|2575.4|2569.4|2579.1|2573.1|2573.9|2567.9|66
1743071400000|2025-03-27 10:30:00|2575.9|2569.9|2576.6|2570.6|2578.9|2572.9|2575.6|2569.6|53
1743071700000|2025-03-27 10:35:00|2576.5|2570.5|2579.4|2573.4|2580.4|2574.4|2576.5|2570.5|42
1743072000000|2025-03-27 10:40:00|2578.6|2572.6|2579.1|2573.1|2580.5|2574.5|2578.6|2572.6|13
1743072300000|2025-03-27 10:45:00|2579.3|2573.3|2580.1|2574.1|2581.4|2575.4|2578.6|2572.6|60
1743072600000|2025-03-27 10:50:00|2580|2574|2579.8|2573.8|2581.8|2575.8|2577.6|2571.6|57
1743072900000|2025-03-27 10:55:00|2579.4|2573.4|2581.6|2575.6|2583.6|2577.6|2579.1|2573.1|52
1743073200000|2025-03-27 11:00:00|2581.5|2575.5|2580.9|2574.9|2581.5|2575.5|2579.1|2573.1|42
1743073500000|2025-03-27 11:05:00|2580.6|2574.6|2578.9|2572.9|2580.6|2574.6|2578|2572|61
1743073800000|2025-03-27 11:10:00|2578.8|2572.8|2577.9|2571.9|2579.1|2573.1|2577.1|2571.1|57
1743074100000|2025-03-27 11:15:00|2577.8|2571.8|2576.3|2570.3|2577.8|2571.8|2575.9|2569.9|32
1743074400000|2025-03-27 11:20:00|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.3|2570.3|25
1743074700000|2025-03-27 11:25:00|2576.9|2570.9|2575.8|2569.8|2577.4|2571.4|2574.9|2568.9|57
1743075000000|2025-03-27 11:30:00|2575.6|2569.6|2572.5|2566.5|2576.3|2570.3|2572|2566|76
1743075300000|2025-03-27 11:35:00|2572.4|2566.4|2572.4|2566.4|2573.6|2567.6|2571.9|2565.9|53
1743075600000|2025-03-27 11:40:00|2572.3|2566.3|2569.4|2563.4|2572.3|2566.3|2567.1|2561.1|75
1743075900000|2025-03-27 11:45:00|2569.6|2563.6|2572.9|2566.9|2573.4|2567.4|2568.8|2562.8|56
1743076200000|2025-03-27 11:50:00|2572.6|2566.6|2573.3|2567.3|2574.4|2568.4|2571.9|2565.9|59
1743076500000|2025-03-27 11:55:00|2573.1|2567.1|2571.4|2565.4|2573.1|2567.1|2569.3|2563.3|79
1743076800000|2025-03-27 12:00:00|2571.5|2565.5|2574.1|2568.1|2575.9|2569.9|2571.5|2565.5|55
1743077100000|2025-03-27 12:05:00|2573.9|2567.9|2576.4|2570.4|2576.4|2570.4|2571.9|2565.9|43
1743077400000|2025-03-27 12:10:00|2576.6|2570.6|2577.6|2571.6|2578.1|2572.1|2574.6|2568.6|90
1743077700000|2025-03-27 12:15:00|2577.4|2571.4|2577.5|2571.5|2578.1|2572.1|2576.3|2570.3|71
1743078000000|2025-03-27 12:20:00|2577.4|2571.4|2577.8|2571.8|2577.8|2571.8|2575.8|2569.8|63
1743078300000|2025-03-27 12:25:00|2577.6|2571.6|2577.1|2571.1|2577.8|2571.8|2575.4|2569.4|41
1743078600000|2025-03-27 12:30:00|2577.4|2571.4|2577.4|2571.4|2579.4|2573.4|2576.4|2570.4|86
1743078900000|2025-03-27 12:35:00|2577.9|2571.9|2579|2573|2579.3|2573.3|2577.1|2571.1|60
1743079200000|2025-03-27 12:40:00|2578.9|2572.9|2579.6|2573.6|2579.9|2573.9|2578.3|2572.3|37
1743079500000|2025-03-27 12:45:00|2579.4|2573.4|2576.9|2570.9|2579.6|2573.6|2576.9|2570.9|68
1743079800000|2025-03-27 12:50:00|2577.1|2571.1|2576.8|2570.8|2578.3|2572.3|2575.9|2569.9|73
1743080100000|2025-03-27 12:55:00|2576.5|2570.5|2578|2572|2579.1|2573.1|2574.4|2568.4|61
1743080400000|2025-03-27 13:00:00|2578.1|2572.1|2577.5|2571.5|2579.9|2573.9|2574.9|2568.9|201
1743080700000|2025-03-27 13:05:00|2577.4|2571.4|2574.6|2568.6|2577.8|2571.8|2574.1|2568.1|93
1743081000000|2025-03-27 13:10:00|2574.4|2568.4|2567.9|2561.9|2574.4|2568.4|2566.3|2560.3|116
1743081300000|2025-03-27 13:15:00|2568|2562|2565.9|2559.9|2568.5|2562.5|2565.3|2559.3|120
1743081600000|2025-03-27 13:20:00|2565.8|2559.8|2570.6|2564.6|2570.9|2564.9|2565.4|2559.4|106
1743081900000|2025-03-27 13:25:00|2570.8|2564.8|2569.9|2563.9|2570.9|2564.9|2568.1|2562.1|74
1743082200000|2025-03-27 13:30:00|2570.1|2564.1|2568.3|2562.3|2570.1|2564.1|2567.9|2561.9|116
1743082500000|2025-03-27 13:35:00|2568.5|2562.5|2569.8|2563.8|2570.6|2564.6|2568.3|2562.3|76
1743082800000|2025-03-27 13:40:00|2569.9|2563.9|2569.4|2563.4|2570.1|2564.1|2568.4|2562.4|56
1743083100000|2025-03-27 13:45:00|2569.3|2563.3|2569.3|2563.3|2569.9|2563.9|2568.1|2562.1|63
1743083400000|2025-03-27 13:50:00|2568.9|2562.9|2569.4|2563.4|2569.9|2563.9|2568|2562|112
1743083700000|2025-03-27 13:55:00|2569|2563|2569.3|2563.3|2570.6|2564.6|2568.4|2562.4|84
1743084000000|2025-03-27 14:00:00|2569.1|2563.1|2565.9|2559.9|2569.3|2563.3|2565.8|2559.8|93
1743084300000|2025-03-27 14:05:00|2566.1|2560.1|2567.3|2561.3|2568.1|2562.1|2565.8|2559.8|76
1743084600000|2025-03-27 14:10:00|2567.1|2561.1|2567|2561|2567.4|2561.4|2565|2559|77
1743084900000|2025-03-27 14:15:00|2567.3|2561.3|2565.6|2559.6|2568.9|2562.9|2565.6|2559.6|72
1743085200000|2025-03-27 14:20:00|2566.1|2560.1|2565.1|2559.1|2566.9|2560.9|2565.1|2559.1|36
1743085500000|2025-03-27 14:25:00|2565.4|2559.4|2565.6|2559.6|2567.6|2561.6|2564.9|2558.9|64
1743085800000|2025-03-27 14:30:00|2565.4|2559.4|2566.6|2560.6|2566.6|2560.6|2564.3|2558.3|61
1743086100000|2025-03-27 14:35:00|2566.4|2560.4|2567.8|2561.8|2568.9|2562.9|2566.1|2560.1|102
1743086400000|2025-03-27 14:40:00|2568.4|2562.4|2568.3|2562.3|2569.4|2563.4|2566.8|2560.8|75
1743086700000|2025-03-27 14:45:00|2568.1|2562.1|2569.3|2563.3|2569.4|2563.4|2567.4|2561.4|39
1743087000000|2025-03-27 14:50:00|2569|2563|2566.9|2560.9|2569|2563|2564.8|2558.8|78
1743087300000|2025-03-27 14:55:00|2566.8|2560.8|2564.1|2558.1|2566.8|2560.8|2563.9|2557.9|49
1743087600000|2025-03-27 15:00:00|2564.3|2558.3|2563.1|2557.1|2564.4|2558.4|2561.4|2555.4|60
1743087900000|2025-03-27 15:05:00|2562.9|2556.9|2564.3|2558.3|2564.3|2558.3|2562.9|2556.9|20
1743088200000|2025-03-27 15:10:00|2564.6|2558.6|2564.8|2558.8|2565.9|2559.9|2563.6|2557.6|49
1743088500000|2025-03-27 15:15:00|2564.6|2558.6|2564.1|2558.1|2565.3|2559.3|2563.6|2557.6|45
1743088800000|2025-03-27 15:20:00|2563.9|2557.9|2561.1|2555.1|2563.9|2557.9|2561.1|2555.1|28
1743089100000|2025-03-27 15:25:00|2560.1|2554.1|2561.4|2555.4|2562.6|2556.6|2559.9|2553.9|66
1743089400000|2025-03-27 15:30:00|2562.1|2556.1|2561.4|2555.4|2562.5|2556.5|2560.3|2554.3|59
1743089700000|2025-03-27 15:35:00|2561.1|2555.1|2561.8|2555.8|2562.4|2556.4|2560.6|2554.6|57
1743090000000|2025-03-27 15:40:00|2561.6|2555.6|2560.8|2554.8|2561.8|2555.8|2560.1|2554.1|44
1743090300000|2025-03-27 15:45:00|2560.6|2554.6|2559.4|2553.4|2561.1|2555.1|2558.5|2552.5|86
1743090600000|2025-03-27 15:50:00|2559.5|2553.5|2559.9|2553.9|2560.1|2554.1|2558.9|2552.9|45
1743090900000|2025-03-27 15:55:00|2559.8|2553.8|2560|2554|2560.4|2554.4|2558.9|2552.9|37
1743091200000|2025-03-27 16:00:00|2559.9|2553.9|2559.6|2553.6|2560.6|2554.6|2559.4|2553.4|48
1743091500000|2025-03-27 16:05:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2557.9|2551.9|35
1743091800000|2025-03-27 16:10:00|2558|2552|2559.9|2553.9|2560.4|2554.4|2558|2552|70
1743092100000|2025-03-27 16:15:00|2559.6|2553.6|2561.3|2555.3|2562.8|2556.8|2559.1|2553.1|110
1743092400000|2025-03-27 16:20:00|2562.1|2556.1|2561.1|2555.1|2563.6|2557.6|2560.6|2554.6|94
1743092700000|2025-03-27 16:25:00|2561.6|2555.6|2568.3|2562.3|2570.1|2564.1|2560.9|2554.9|212
1743093000000|2025-03-27 16:30:00|2568|2562|2565.6|2559.6|2568.3|2562.3|2565|2559|57
1743093300000|2025-03-27 16:35:00|2565.8|2559.8|2564.8|2558.8|2566.6|2560.6|2563.8|2557.8|64
1743093600000|2025-03-27 16:40:00|2564.5|2558.5|2566.3|2560.3|2566.9|2560.9|2564.5|2558.5|53
1743093900000|2025-03-27 16:45:00|2566.1|2560.1|2567.3|2561.3|2568.1|2562.1|2566.1|2560.1|68
1743094200000|2025-03-27 16:50:00|2566.9|2560.9|2566.9|2560.9|2568.1|2562.1|2566.6|2560.6|30
1743094500000|2025-03-27 16:55:00|2567.1|2561.1|2568.1|2562.1|2568.4|2562.4|2565.9|2559.9|33
1743094800000|2025-03-27 17:00:00|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|26
1743095100000|2025-03-27 17:05:00|2568.4|2562.4|2567.4|2561.4|2568.9|2562.9|2567.4|2561.4|12
1743095400000|2025-03-27 17:10:00|2567.1|2561.1|2567.5|2561.5|2568.8|2562.8|2566.9|2560.9|24
1743095700000|2025-03-27 17:15:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1743096000000|2025-03-27 17:20:00|2567.3|2561.3|2566.9|2560.9|2567.3|2561.3|2566.4|2560.4|14
1743096300000|2025-03-27 17:25:00|2566.6|2560.6|2565.9|2559.9|2567|2561|2565.9|2559.9|6
1743096600000|2025-03-27 17:30:00|2565.6|2559.6|2566.1|2560.1|2566.4|2560.4|2565.5|2559.5|16
1743096900000|2025-03-27 17:35:00|2566.4|2560.4|2566.5|2560.5|2566.6|2560.6|2565.9|2559.9|20
1743097200000|2025-03-27 17:40:00|2566.4|2560.4|2565.4|2559.4|2566.4|2560.4|2564.6|2558.6|10
1743097500000|2025-03-27 17:45:00|2565.3|2559.3|2565.3|2559.3|2565.6|2559.6|2565|2559|8
1743097800000|2025-03-27 17:50:00|2566|2560|2563.4|2557.4|2566.1|2560.1|2563.4|2557.4|53
1743098100000|2025-03-27 17:55:00|2562.9|2556.9|2562.6|2556.6|2563.3|2557.3|2562.1|2556.1|21
1743098400000|2025-03-27 18:00:00|2562.5|2556.5|2563.3|2557.3|2564.6|2558.6|2560.6|2554.6|28
1743098700000|2025-03-27 18:05:00|2563.5|2557.5|2563.6|2557.6|2564.1|2558.1|2563.5|2557.5|5
1743099000000|2025-03-27 18:10:00|2563.4|2557.4|2563.3|2557.3|2563.5|2557.5|2562.9|2556.9|5
1743099300000|2025-03-27 18:15:00|2563.4|2557.4|2563|2557|2563.5|2557.5|2563|2557|6
1743099600000|2025-03-27 18:20:00|2562.9|2556.9|2563.1|2557.1|2563.8|2557.8|2562.9|2556.9|9
1743099900000|2025-03-27 18:25:00|2563.4|2557.4|2563.4|2557.4|2563.5|2557.5|2562.9|2556.9|9
1743100200000|2025-03-27 18:30:00|2563.3|2557.3|2563.3|2557.3|2563.6|2557.6|2563.1|2557.1|12
1743100500000|2025-03-27 18:35:00|2563.4|2557.4|2563.9|2557.9|2564.3|2558.3|2563.4|2557.4|9
1743100800000|2025-03-27 18:40:00|2564.1|2558.1|2563.9|2557.9|2564.6|2558.6|2563.9|2557.9|3
1743101100000|2025-03-27 18:45:00|2564.1|2558.1|2564.4|2558.4|2564.9|2558.9|2563.8|2557.8|12
1743101400000|2025-03-27 18:50:00|2564.6|2558.6|2563.6|2557.6|2564.6|2558.6|2563.6|2557.6|5
1743101700000|2025-03-27 18:55:00|2568|2553|2567.8|2552.8|2568.3|2553.3|2567.8|2552.8|3
1743123600000|2025-03-28 01:00:00|2565|2559|2565|2559|2566|2560|2563.8|2557.8|55
1743123900000|2025-03-28 01:05:00|2565.3|2559.3|2561.5|2555.5|2565.5|2559.5|2560.8|2554.8|49
1743124200000|2025-03-28 01:10:00|2561.3|2555.3|2561.5|2555.5|2562.5|2556.5|2559.1|2553.1|60
1743124500000|2025-03-28 01:15:00|2561.8|2555.8|2560.4|2554.4|2562|2556|2560.4|2554.4|54
1743124800000|2025-03-28 01:20:00|2560.8|2554.8|2559.1|2553.1|2561.3|2555.3|2559.1|2553.1|36
1743125100000|2025-03-28 01:25:00|2558.9|2552.9|2558.6|2552.6|2559.3|2553.3|2558.4|2552.4|26
1743125400000|2025-03-28 01:30:00|2558.4|2552.4|2559.1|2553.1|2559.6|2553.6|2558.4|2552.4|56
1743125700000|2025-03-28 01:35:00|2558.9|2552.9|2559.1|2553.1|2560.1|2554.1|2558.9|2552.9|28
1743126000000|2025-03-28 01:40:00|2559.3|2553.3|2558.6|2552.6|2559.3|2553.3|2558.4|2552.4|21
1743126300000|2025-03-28 01:45:00|2558.9|2552.9|2560.6|2554.6|2560.6|2554.6|2558|2552|76
1743126600000|2025-03-28 01:50:00|2560.9|2554.9|2561|2555|2561.1|2555.1|2560|2554|47
1743126900000|2025-03-28 01:55:00|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|48
1743127200000|2025-03-28 02:00:00|2559.9|2553.9|2560.3|2554.3|2560.5|2554.5|2559.6|2553.6|48
1743127500000|2025-03-28 02:05:00|2560.1|2554.1|2561|2555|2561.1|2555.1|2560.1|2554.1|24
1743127800000|2025-03-28 02:10:00|2560.8|2554.8|2560.5|2554.5|2561.3|2555.3|2559.6|2553.6|27
1743128100000|2025-03-28 02:15:00|2560.8|2554.8|2560.3|2554.3|2561.1|2555.1|2560.3|2554.3|8
1743128400000|2025-03-28 02:20:00|2560.5|2554.5|2560.5|2554.5|2561.1|2555.1|2560.3|2554.3|5
1743128700000|2025-03-28 02:25:00|2560.8|2554.8|2559.6|2553.6|2560.8|2554.8|2559.6|2553.6|6
1743129000000|2025-03-28 02:30:00|2559.8|2553.8|2557|2551|2560.1|2554.1|2555.5|2549.5|78
1743129300000|2025-03-28 02:35:00|2556.8|2550.8|2557.8|2551.8|2558|2552|2556.5|2550.5|41
1743129600000|2025-03-28 02:40:00|2558|2552|2559.1|2553.1|2560|2554|2555.8|2549.8|53
1743129900000|2025-03-28 02:45:00|2559.3|2553.3|2558.6|2552.6|2560.4|2554.4|2558.5|2552.5|56
1743130200000|2025-03-28 02:50:00|2558.3|2552.3|2556.1|2550.1|2558.3|2552.3|2555.5|2549.5|24
1743130500000|2025-03-28 02:55:00|2556|2550|2555.8|2549.8|2556.3|2550.3|2555.6|2549.6|14
1743130800000|2025-03-28 03:00:00|2556.1|2550.1|2555.6|2549.6|2556.8|2550.8|2555.4|2549.4|17
1743131100000|2025-03-28 03:05:00|2555.8|2549.8|2556.3|2550.3|2556.5|2550.5|2554.4|2548.4|48
1743131400000|2025-03-28 03:10:00|2556|2550|2553.6|2547.6|2556.3|2550.3|2552.8|2546.8|39
1743131700000|2025-03-28 03:15:00|2553.9|2547.9|2552.4|2546.4|2553.9|2547.9|2551.8|2545.8|43
1743132000000|2025-03-28 03:20:00|2552.1|2546.1|2551.8|2545.8|2552.8|2546.8|2551.1|2545.1|52
1743132300000|2025-03-28 03:25:00|2551.6|2545.6|2552.3|2544.8|2552.8|2546.8|2551.3|2544.8|31
1743132600000|2025-03-28 03:30:00|2552|2544.5|2551.3|2545.3|2552|2545.3|2550.4|2543.8|6
1743132900000|2025-03-28 03:35:00|2551.5|2545.5|2552.5|2546.5|2552.8|2546.8|2551.5|2545.5|13
1743133200000|2025-03-28 03:40:00|2552.6|2546.6|2552.5|2546.5|2552.6|2546.6|2552.5|2546.5|2
1743133500000|2025-03-28 03:45:00|2552.8|2546.8|2555.8|2549.8|2555.8|2549.8|2552.8|2546.8|21
1743133800000|2025-03-28 03:50:00|2555.5|2549.5|2555.6|2549.6|2555.8|2549.8|2555|2549|10
1743134100000|2025-03-28 03:55:00|2555.5|2549.5|2555.6|2549.6|2555.8|2549.8|2555.5|2549.5|5
1743134400000|2025-03-28 04:00:00|2555.8|2549.8|2555|2549|2555.8|2549.8|2555|2549|5
1743134700000|2025-03-28 04:05:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|8
1743135600000|2025-03-28 04:20:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|4
1743135900000|2025-03-28 04:25:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1743136200000|2025-03-28 04:30:00|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|4
1743136500000|2025-03-28 04:35:00|2554.8|2548.8|2555.5|2549.5|2555.5|2549.5|2553.9|2547.9|11
1743136800000|2025-03-28 04:40:00|2555.3|2549.3|2557.1|2551.1|2557.4|2551.4|2555.3|2549.3|23
1743137100000|2025-03-28 04:45:00|2557.3|2551.3|2556.6|2550.6|2558.3|2552.3|2556.5|2550.5|13
1743137400000|2025-03-28 04:50:00|2566.5|2550.8|2564.8|2558.8|2567|2560.3|2563|2550.8|23
1743137700000|2025-03-28 04:55:00|2563.9|2557.9|2565.3|2559.3|2565.5|2559.5|2563.3|2557.3|12
1743138000000|2025-03-28 05:00:00|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|4
1743138300000|2025-03-28 05:05:00|2564.5|2558.5|2564.5|2558.5|2564.6|2558.6|2564|2558|7
1743138600000|2025-03-28 05:10:00|2564.3|2558.3|2560.3|2554.3|2564.3|2558.3|2559.9|2553.9|13
1743138900000|2025-03-28 05:15:00|2560.4|2554.4|2559.1|2553.1|2560.5|2554.5|2558.8|2552.8|16
1743139200000|2025-03-28 05:20:00|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|7
1743139500000|2025-03-28 05:25:00|2558.3|2552.3|2559|2551.5|2559|2552.3|2557.3|2551.3|12
1743139800000|2025-03-28 05:30:00|2559.3|2551.8|2559|2553|2560.8|2553.5|2557.9|2551.3|92
1743140100000|2025-03-28 05:35:00|2559.4|2553.4|2558.8|2552.8|2559.8|2553.8|2558.6|2552.6|40
1743140400000|2025-03-28 05:40:00|2558.6|2552.6|2559|2553|2559.5|2553.5|2557.9|2551.9|24
1743140700000|2025-03-28 05:45:00|2558.8|2552.8|2559.5|2553.5|2560.1|2554.1|2557.9|2551.9|43
1743141000000|2025-03-28 05:50:00|2559.8|2553.8|2560|2554|2561|2555|2558.8|2552.8|40
1743141300000|2025-03-28 05:55:00|2560.3|2554.3|2560.6|2554.6|2561.3|2555.3|2560|2554|32
1743141600000|2025-03-28 06:00:00|2560.4|2554.4|2561.8|2555.8|2564.9|2558.9|2560.1|2554.1|87
1743141900000|2025-03-28 06:05:00|2561.5|2555.5|2561.9|2555.9|2563.3|2557.3|2561|2555|56
1743142200000|2025-03-28 06:10:00|2562.3|2556.3|2562.3|2556.3|2564|2558|2561.8|2555.8|46
1743142500000|2025-03-28 06:15:00|2562.5|2556.5|2564.5|2558.5|2564.8|2558.8|2561.8|2555.8|46
1743142800000|2025-03-28 06:20:00|2564.8|2558.8|2561.9|2555.9|2564.8|2558.8|2561.9|2555.9|36
1743143100000|2025-03-28 06:25:00|2562.3|2556.3|2563|2557|2563.6|2557.6|2561.8|2555.8|40
1743143400000|2025-03-28 06:30:00|2562.8|2556.8|2562.4|2556.4|2563.3|2557.3|2561|2555|29
1743143700000|2025-03-28 06:35:00|2562.8|2556.8|2561.9|2555.9|2563.3|2557.3|2561.5|2555.5|44
1743144000000|2025-03-28 06:40:00|2561.5|2555.5|2563.8|2557.8|2564.4|2558.4|2561.5|2555.5|32
1743144300000|2025-03-28 06:45:00|2564.1|2558.1|2563.8|2557.8|2564.4|2558.4|2563|2557|24
1743144600000|2025-03-28 06:50:00|2563.9|2557.9|2562|2556|2563.9|2557.9|2562|2556|18
1743144900000|2025-03-28 06:55:00|2561.8|2555.8|2561.5|2554|2562|2556|2560.8|2554|23
1743145200000|2025-03-28 07:00:00|2561.8|2554.3|2560.5|2554.5|2562|2555.3|2558.4|2552.4|18
1743145500000|2025-03-28 07:05:00|2560.3|2554.3|2558.4|2552.4|2561|2555|2558.4|2552.4|27
1743145800000|2025-03-28 07:10:00|2558.3|2552.3|2559.5|2553.5|2559.5|2553.5|2557.3|2551.3|20
1743146100000|2025-03-28 07:15:00|2559.3|2553.3|2562|2556|2562.4|2556.4|2559.3|2553.3|28
1743146400000|2025-03-28 07:20:00|2561.8|2555.8|2560.6|2554.6|2562|2556|2559.8|2553.8|23
1743146700000|2025-03-28 07:25:00|2560.8|2554.8|2560.3|2554.3|2561.6|2555.6|2559.9|2553.9|16
1743147000000|2025-03-28 07:30:00|2559.9|2553.9|2556|2550|2560|2554|2555.9|2549.9|47
1743147300000|2025-03-28 07:35:00|2555.4|2549.4|2557.1|2551.1|2557.8|2551.8|2555.4|2549.4|41
1743147600000|2025-03-28 07:40:00|2557.4|2551.4|2561.6|2555.6|2563|2557|2557.4|2551.4|42
1743147900000|2025-03-28 07:45:00|2561.4|2555.4|2559|2553|2561.5|2555.5|2556|2550|87
1743148200000|2025-03-28 07:50:00|2559.8|2553.8|2556.5|2550.5|2559.8|2553.8|2556.5|2550.5|20
1743148500000|2025-03-28 07:55:00|2556.8|2550.8|2556.1|2550.1|2559.9|2553.9|2555.4|2549.4|99
1743148800000|2025-03-28 08:00:00|2555.4|2549.4|2564.6|2558.6|2565.5|2559.5|2555.4|2549.4|116
1743149100000|2025-03-28 08:05:00|2564.4|2558.4|2563.9|2557.9|2565.6|2559.6|2561.4|2555.4|62
1743149400000|2025-03-28 08:10:00|2563.8|2557.8|2566.4|2560.4|2566.9|2560.9|2563.3|2557.3|64
1743149700000|2025-03-28 08:15:00|2566.1|2560.1|2561.9|2555.9|2566.1|2560.1|2561.4|2555.4|84
1743150000000|2025-03-28 08:20:00|2561.8|2555.8|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|73
1743150300000|2025-03-28 08:25:00|2562.1|2556.1|2559.6|2553.6|2562.6|2556.6|2559.3|2553.3|61
1743150600000|2025-03-28 08:30:00|2560|2554|2558.3|2552.3|2560.6|2554.6|2557.4|2551.4|62
1743150900000|2025-03-28 08:35:00|2558.1|2552.1|2560.8|2554.8|2562|2556|2556.4|2550.4|58
1743151200000|2025-03-28 08:40:00|2560.6|2554.6|2562.4|2556.4|2562.4|2556.4|2560.1|2554.1|25
1743151500000|2025-03-28 08:45:00|2562.6|2556.6|2566.3|2560.3|2566.9|2560.9|2561.4|2555.4|43
1743151800000|2025-03-28 08:50:00|2566.4|2560.4|2568.1|2562.1|2570.1|2564.1|2566.4|2560.4|78
1743152100000|2025-03-28 08:55:00|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2565.8|2559.8|33
1743152400000|2025-03-28 09:00:00|2567.6|2561.6|2566.6|2560.6|2568.9|2562.9|2560|2554|148
1743152700000|2025-03-28 09:05:00|2566.9|2560.9|2565.6|2559.6|2567.4|2561.4|2565.5|2559.5|45
1743153000000|2025-03-28 09:10:00|2565.4|2559.4|2565|2559|2566.6|2560.6|2563.1|2557.1|66
1743153300000|2025-03-28 09:15:00|2564.9|2558.9|2562.9|2556.9|2565.6|2559.6|2560.3|2554.3|42
1743153600000|2025-03-28 09:20:00|2563.1|2557.1|2564.9|2558.9|2565.4|2559.4|2562.9|2556.9|37
1743153900000|2025-03-28 09:25:00|2564.6|2558.6|2564.1|2558.1|2564.9|2558.9|2563.5|2557.5|22
1743154200000|2025-03-28 09:30:00|2563.9|2557.9|2562.4|2556.4|2563.9|2557.9|2559.9|2553.9|46
1743154500000|2025-03-28 09:35:00|2562.1|2556.1|2561.6|2555.6|2562.4|2556.4|2559.9|2553.9|35
1743154800000|2025-03-28 09:40:00|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2559.9|2553.9|43
1743155100000|2025-03-28 09:45:00|2562.4|2556.4|2564.9|2558.9|2564.9|2558.9|2557.4|2551.4|75
1743155400000|2025-03-28 09:50:00|2565.1|2559.1|2565.6|2559.6|2566.9|2560.9|2564.4|2558.4|41
1743155700000|2025-03-28 09:55:00|2565.8|2559.8|2564.9|2558.9|2566.1|2560.1|2563.1|2557.1|32
1743156000000|2025-03-28 10:00:00|2565.4|2559.4|2565.3|2559.3|2566.9|2560.9|2564.4|2558.4|54
1743156300000|2025-03-28 10:05:00|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2563.4|2557.4|29
1743156600000|2025-03-28 10:10:00|2564.1|2558.1|2563.6|2557.6|2564.3|2558.3|2563.1|2557.1|14
1743156900000|2025-03-28 10:15:00|2563.8|2557.8|2563.3|2557.3|2563.9|2557.9|2562.9|2556.9|18
1743157200000|2025-03-28 10:20:00|2563.1|2557.1|2564.8|2558.8|2564.9|2558.9|2563.1|2557.1|25
1743157500000|2025-03-28 10:25:00|2564.5|2558.5|2563.9|2557.9|2564.9|2558.9|2563.3|2557.3|28
1743157800000|2025-03-28 10:30:00|2563.8|2557.8|2563.4|2557.4|2563.8|2557.8|2562.9|2556.9|13
1743158100000|2025-03-28 10:35:00|2563.8|2557.8|2564.4|2558.4|2564.4|2558.4|2563.4|2557.4|19
1743158400000|2025-03-28 10:40:00|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2563.3|2557.3|17
1743158700000|2025-03-28 10:45:00|2564|2558|2563.3|2557.3|2564|2558|2563.1|2557.1|26
1743159000000|2025-03-28 10:50:00|2563.4|2557.4|2565.6|2559.6|2565.6|2559.6|2563.1|2557.1|27
1743159300000|2025-03-28 10:55:00|2565.9|2559.9|2564.3|2558.3|2566.4|2560.4|2564.3|2558.3|29
1743159600000|2025-03-28 11:00:00|2564.1|2558.1|2564.8|2558.8|2565.1|2559.1|2563.3|2557.3|25
1743159900000|2025-03-28 11:05:00|2564.9|2558.9|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|7
1743160200000|2025-03-28 11:10:00|2564.5|2558.5|2564.1|2558.1|2565.4|2559.4|2563.9|2557.9|23
1743160500000|2025-03-28 11:15:00|2564.3|2558.3|2564.6|2558.6|2564.6|2558.6|2563.9|2557.9|20
1743160800000|2025-03-28 11:20:00|2564.5|2558.5|2564.6|2558.6|2565.1|2559.1|2564.1|2558.1|35
1743161100000|2025-03-28 11:25:00|2564.8|2558.8|2567.1|2561.1|2568.5|2562.5|2564.8|2558.8|50
1743161400000|2025-03-28 11:30:00|2566.9|2560.9|2564.9|2558.9|2567.1|2561.1|2564.6|2558.6|23
1743161700000|2025-03-28 11:35:00|2564.6|2558.6|2563.8|2557.8|2564.6|2558.6|2563.6|2557.6|12
1743162000000|2025-03-28 11:40:00|2563.9|2557.9|2566.9|2560.9|2566.9|2560.9|2562.9|2556.9|43
1743162300000|2025-03-28 11:45:00|2566.4|2560.4|2568.5|2562.5|2568.6|2562.6|2564.4|2558.4|61
1743162600000|2025-03-28 11:50:00|2568.4|2562.4|2567.6|2561.6|2568.6|2562.6|2567.4|2561.4|21
1743162900000|2025-03-28 11:55:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2566.1|2560.1|14
1743163200000|2025-03-28 12:00:00|2567.8|2561.8|2569.3|2563.3|2570.4|2564.4|2567.8|2561.8|39
1743163500000|2025-03-28 12:05:00|2569.1|2563.1|2569.3|2563.3|2569.8|2563.8|2569|2563|25
1743163800000|2025-03-28 12:10:00|2568.9|2562.9|2572.6|2566.6|2572.8|2566.8|2568.6|2562.6|45
1743164100000|2025-03-28 12:15:00|2573.4|2567.4|2571.4|2565.4|2573.5|2567.5|2570.9|2564.9|23
1743164400000|2025-03-28 12:20:00|2571.6|2565.6|2570.4|2564.4|2571.9|2565.9|2570.3|2564.3|18
1743164700000|2025-03-28 12:25:00|2569.1|2563.1|2567.6|2561.6|2569.1|2563.1|2567.5|2561.5|35
1743165000000|2025-03-28 12:30:00|2567.5|2561.5|2566.8|2560.8|2568.1|2562.1|2565.5|2559.5|51
1743165300000|2025-03-28 12:35:00|2566.9|2560.9|2566.5|2560.5|2567.4|2561.4|2565.9|2559.9|36
1743165600000|2025-03-28 12:40:00|2566.4|2560.4|2567|2561|2567.5|2561.5|2566.3|2560.3|34
1743165900000|2025-03-28 12:45:00|2567.3|2561.3|2565.5|2559.5|2568.3|2562.3|2564.8|2558.8|34
1743166200000|2025-03-28 12:50:00|2565.3|2559.3|2567.5|2561.5|2568.5|2562.5|2565.3|2559.3|26
1743166500000|2025-03-28 12:55:00|2567.3|2561.3|2568|2562|2568|2562|2563|2557|63
1743166800000|2025-03-28 13:00:00|2567.8|2561.8|2569.8|2563.8|2570.3|2564.3|2566.8|2560.8|85
1743167100000|2025-03-28 13:05:00|2570.3|2564.3|2572|2566|2573.5|2567.5|2569.5|2563.5|94
1743167400000|2025-03-28 13:10:00|2571.8|2565.8|2566.5|2560.5|2572.3|2566.3|2565.8|2559.8|68
1743167700000|2025-03-28 13:15:00|2566.3|2560.3|2567.3|2561.3|2570|2564|2565.3|2559.3|61
1743168000000|2025-03-28 13:20:00|2567|2561|2569.3|2563.3|2569.3|2563.3|2566.3|2560.3|27
1743168300000|2025-03-28 13:25:00|2569|2563|2570.3|2564.3|2571.8|2565.8|2568.8|2562.8|47
1743168600000|2025-03-28 13:30:00|2570.5|2564.5|2568.8|2562.8|2572.5|2566.5|2568.8|2562.8|56
1743168900000|2025-03-28 13:35:00|2568.5|2562.5|2567.3|2561.3|2569.3|2563.3|2566.8|2560.8|45
1743169200000|2025-03-28 13:40:00|2566.8|2560.8|2564.3|2558.3|2567.3|2561.3|2564.3|2558.3|43
1743169500000|2025-03-28 13:45:00|2564|2558|2563.5|2557.5|2565.3|2559.3|2563.3|2557.3|47
1743169800000|2025-03-28 13:50:00|2563.3|2557.3|2564.5|2558.5|2565.3|2559.3|2563|2557|53
1743170100000|2025-03-28 13:55:00|2564.8|2558.8|2562.5|2556.5|2565|2559|2560.8|2554.8|45
1743170400000|2025-03-28 14:00:00|2563.3|2557.3|2559.8|2553.8|2563.8|2557.8|2559.8|2553.8|57
1743170700000|2025-03-28 14:05:00|2560|2554|2559.3|2553.3|2562|2556|2558.5|2552.5|75
1743171000000|2025-03-28 14:10:00|2559|2553|2559|2553|2560.8|2554.8|2558.5|2552.5|58
1743171300000|2025-03-28 14:15:00|2558|2552|2560.3|2554.3|2560.3|2554.3|2556.3|2550.3|86
1743171600000|2025-03-28 14:20:00|2560.5|2554.5|2558.8|2552.8|2561.5|2555.5|2558.8|2552.8|66
1743171900000|2025-03-28 14:25:00|2559|2553|2557.8|2551.8|2559.3|2553.3|2557|2551|50
1743172200000|2025-03-28 14:30:00|2557.5|2551.5|2558.8|2552.8|2558.8|2552.8|2557|2551|74
1743172500000|2025-03-28 14:35:00|2558.5|2552.5|2560.5|2554.5|2561.3|2555.3|2557.5|2551.5|113
1743172800000|2025-03-28 14:40:00|2560.8|2554.8|2564|2558|2564.3|2558.3|2560.3|2554.3|87
1743173100000|2025-03-28 14:45:00|2564.3|2558.3|2563.8|2557.8|2565.5|2559.5|2561.3|2555.3|77
1743173400000|2025-03-28 14:50:00|2564|2558|2561.8|2555.8|2564.5|2558.5|2560.8|2554.8|94
1743173700000|2025-03-28 14:55:00|2561.5|2555.5|2562.5|2556.5|2563.8|2557.8|2560.3|2554.3|80
1743174000000|2025-03-28 15:00:00|2562.3|2556.3|2563.8|2557.8|2564.5|2558.5|2561.3|2555.3|58
1743174300000|2025-03-28 15:05:00|2564|2558|2566.8|2560.8|2567.3|2561.3|2563.3|2557.3|52
1743174600000|2025-03-28 15:10:00|2566.5|2560.5|2567.8|2561.8|2569|2563|2566.3|2560.3|80
1743174900000|2025-03-28 15:15:00|2567.5|2561.5|2568.5|2562.5|2569.8|2563.8|2567|2561|51
1743175200000|2025-03-28 15:20:00|2568.8|2562.8|2568.8|2562.8|2570.8|2564.8|2568.3|2562.3|37
1743175500000|2025-03-28 15:25:00|2569|2563|2565.8|2559.8|2570.5|2564.5|2565|2559|44
1743175800000|2025-03-28 15:30:00|2565.5|2559.5|2564.5|2558.5|2566.8|2560.8|2563.8|2557.8|77
1743176100000|2025-03-28 15:35:00|2564.3|2558.3|2566.8|2560.8|2567.3|2561.3|2563.5|2557.5|57
1743176400000|2025-03-28 15:40:00|2566.5|2560.5|2563.3|2557.3|2566.5|2560.5|2563.3|2557.3|20
1743176700000|2025-03-28 15:45:00|2563.5|2557.5|2565.3|2559.3|2565.8|2559.8|2563|2557|49
1743177000000|2025-03-28 15:50:00|2565|2559|2560.8|2554.8|2565|2559|2560.3|2554.3|41
1743177300000|2025-03-28 15:55:00|2560.5|2554.5|2560.8|2554.8|2561.8|2555.8|2560.3|2554.3|22
1743177600000|2025-03-28 16:00:00|2560.5|2554.5|2557.8|2551.8|2561.3|2555.3|2557.8|2551.8|99
1743177900000|2025-03-28 16:05:00|2557.5|2551.5|2557.3|2551.3|2558.8|2552.8|2556.8|2550.8|60
1743178200000|2025-03-28 16:10:00|2557|2551|2555.3|2549.3|2557|2551|2554.8|2548.8|66
1743178500000|2025-03-28 16:15:00|2555|2549|2554.3|2548.3|2557|2551|2554|2548|68
1743178800000|2025-03-28 16:20:00|2554|2548|2555|2549|2556.8|2550.8|2553.5|2547.5|48
1743179100000|2025-03-28 16:25:00|2554|2548|2551|2545|2555|2549|2548.5|2542.5|223
1743179400000|2025-03-28 16:30:00|2550|2544|2550.5|2544.5|2552.8|2546.8|2550|2544|50
1743179700000|2025-03-28 16:35:00|2550.3|2544.3|2553|2547|2553.3|2547.3|2549.5|2543.5|36
1743180000000|2025-03-28 16:40:00|2552.8|2546.8|2553.8|2547.8|2555.3|2549.3|2552.8|2546.8|62
1743180300000|2025-03-28 16:45:00|2554|2548|2554.5|2548.5|2555|2549|2553.8|2547.8|25
1743180600000|2025-03-28 16:50:00|2554.8|2548.8|2553|2547|2554.8|2548.8|2551.5|2545.5|41
1743180900000|2025-03-28 16:55:00|2552.8|2546.8|2553.9|2547.9|2554.9|2548.9|2552.6|2546.6|42
1743181200000|2025-03-28 17:00:00|2553.6|2547.6|2552.6|2546.6|2553.6|2547.6|2551.9|2545.9|22
1743181500000|2025-03-28 17:05:00|2552.4|2546.4|2551.6|2545.6|2552.6|2546.6|2551.4|2545.4|14
1743181800000|2025-03-28 17:10:00|2551.9|2545.9|2552.4|2546.4|2553.1|2547.1|2551.9|2545.9|10
1743182100000|2025-03-28 17:15:00|2552.1|2546.1|2553.9|2547.9|2554.6|2548.6|2551.9|2545.9|25
1743182400000|2025-03-28 17:20:00|2553.6|2547.6|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|5
1743182700000|2025-03-28 17:25:00|2553.4|2547.4|2553.9|2547.9|2554.1|2548.1|2553.1|2547.1|6
1743183000000|2025-03-28 17:30:00|2554.6|2548.6|2553.1|2547.1|2554.6|2548.6|2553.1|2547.1|14
1743183300000|2025-03-28 17:35:00|2553.4|2547.4|2554.1|2548.1|2554.4|2548.4|2553.4|2547.4|5
1743183600000|2025-03-28 17:40:00|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|8
1743183900000|2025-03-28 17:45:00|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1743184200000|2025-03-28 17:50:00|2554.4|2548.4|2551.1|2545.1|2554.4|2548.4|2550.4|2544.4|33
1743184500000|2025-03-28 17:55:00|2551.4|2545.4|2551.9|2545.9|2552.6|2546.6|2551.1|2545.1|11
1743184800000|2025-03-28 18:00:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2551.9|2545.9|9
1743185100000|2025-03-28 18:05:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|3
1743185400000|2025-03-28 18:10:00|2553.4|2547.4|2553.9|2547.9|2555.1|2549.1|2553.4|2547.4|11
1743186300000|2025-03-28 18:25:00|2553.6|2547.6|2551.6|2545.6|2553.6|2547.6|2551.6|2545.6|8
1743186600000|2025-03-28 18:30:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|7
1743187200000|2025-03-28 18:40:00|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|4
1743187500000|2025-03-28 18:45:00|2551.9|2545.9|2552.1|2546.1|2552.4|2546.4|2551.6|2545.6|6
1743187800000|2025-03-28 18:50:00|2552.4|2546.4|2552.9|2546.9|2553.1|2547.1|2552.4|2546.4|6
1743188100000|2025-03-28 18:55:00|2553.1|2547.1|2557.8|2542.8|2557.8|2547.1|2552.6|2542|6
1743379200000|2025-03-31 00:00:00|2562.5|2555|2562.8|2555.3|2564|2556.5|2562|2554.5|13
1743379500000|2025-03-31 00:05:00|2562.5|2555|2559.3|2551.8|2562.5|2555|2558.3|2550.8|30
1743379800000|2025-03-31 00:10:00|2558.3|2550.8|2560.3|2552.8|2560.3|2552.8|2558.3|2550.8|16
1743380100000|2025-03-31 00:15:00|2559.8|2552.3|2558.5|2551|2560.3|2552.8|2558.5|2551|15
1743380400000|2025-03-31 00:20:00|2558.3|2550.8|2556|2548.5|2558.3|2550.8|2555.5|2548|12
1743380700000|2025-03-31 00:25:00|2557|2549.5|2557.3|2549.8|2557.8|2550.3|2556.8|2549.3|20
1743381000000|2025-03-31 00:30:00|2556.8|2549.3|2557.3|2549.8|2557.5|2550|2556.8|2549.3|5
1743381300000|2025-03-31 00:35:00|2557|2549.5|2557.3|2549.8|2557.5|2550|2557|2549.5|7
1743381600000|2025-03-31 00:40:00|2557.5|2550|2558.8|2551.3|2558.8|2551.3|2557.5|2550|8
1743381900000|2025-03-31 00:45:00|2559|2551.5|2557.8|2550.3|2560.8|2553.3|2557.8|2550.3|17
1743382200000|2025-03-31 00:50:00|2558|2550.5|2557.3|2549.8|2558.3|2550.8|2557.3|2549.8|11
1743382500000|2025-03-31 00:55:00|2557|2549.5|2556.8|2549.3|2557.5|2550|2555.8|2548.3|16
1743382800000|2025-03-31 01:00:00|2557|2549.5|2555|2547.5|2558.5|2551|2553.8|2546.3|96
1743383100000|2025-03-31 01:05:00|2554.5|2547|2550|2542.5|2555.5|2548|2549.8|2542.3|78
1743383400000|2025-03-31 01:10:00|2549.8|2542.3|2551.3|2543.8|2551.8|2544.3|2549.5|2542|19
1743383700000|2025-03-31 01:15:00|2551.5|2544|2550.3|2542.8|2551.8|2544.3|2550|2542.5|18
1743384000000|2025-03-31 01:20:00|2550.5|2543|2551.3|2543.8|2551.8|2544.3|2550.5|2543|14
1743384300000|2025-03-31 01:25:00|2551.5|2544|2552.5|2545|2552.5|2545|2551|2543.5|13
1743384600000|2025-03-31 01:30:00|2552.8|2545.3|2554|2546.5|2554.8|2547.3|2552.8|2545.3|39
1743384900000|2025-03-31 01:35:00|2553.8|2546.3|2552.5|2545|2555|2547.5|2552|2544.5|28
1743385200000|2025-03-31 01:40:00|2552.8|2545.3|2549.5|2542|2553.5|2546|2549.5|2542|30
1743385500000|2025-03-31 01:45:00|2549|2541.5|2549.8|2542.3|2549.8|2542.3|2548.8|2541.3|33
1743385800000|2025-03-31 01:50:00|2549.5|2542|2549.8|2542.3|2550.3|2542.8|2549|2541.5|28
1743386100000|2025-03-31 01:55:00|2550|2542.5|2550.8|2543.3|2551.8|2544.3|2548.5|2541|29
1743386400000|2025-03-31 02:00:00|2550.5|2543|2551.5|2544|2552.3|2544.8|2549.5|2542|42
1743386700000|2025-03-31 02:05:00|2551.3|2543.8|2550.3|2542.8|2551.5|2544|2550.3|2542.8|11
1743387000000|2025-03-31 02:10:00|2551.3|2543.8|2552|2544.5|2553|2545.5|2550.3|2542.8|31
1743387300000|2025-03-31 02:15:00|2552.3|2544.8|2553.3|2545.8|2553.5|2546|2552.3|2544.8|11
1743387600000|2025-03-31 02:20:00|2552.8|2545.3|2552.8|2545.3|2554.5|2547|2552|2544.5|21
1743387900000|2025-03-31 02:25:00|2552.5|2545|2553.8|2546.3|2555|2547.5|2552.5|2545|63
1743388200000|2025-03-31 02:30:00|2554|2546.5|2554.8|2547.3|2554.8|2547.3|2552.8|2545.3|55
1743388500000|2025-03-31 02:35:00|2554.5|2547|2554.3|2546.8|2554.8|2547.3|2553.8|2546.3|27
1743388800000|2025-03-31 02:40:00|2554.5|2547|2552.3|2544.8|2554.5|2547|2551.8|2544.3|31
1743389100000|2025-03-31 02:45:00|2552.5|2545|2552|2544.5|2553.5|2546|2552|2544.5|31
1743389400000|2025-03-31 02:50:00|2551.8|2544.3|2550.8|2543.3|2551.8|2544.3|2550.5|2543|18
1743389700000|2025-03-31 02:55:00|2551|2543.5|2550.3|2542.8|2551.3|2543.8|2549.3|2541.8|43
1743390000000|2025-03-31 03:00:00|2550.5|2543|2552|2544.5|2553|2545.5|2550|2542.5|29
1743390300000|2025-03-31 03:05:00|2552.5|2545|2552.5|2545|2553.5|2546|2552.3|2544.8|47
1743390600000|2025-03-31 03:10:00|2553.3|2545.8|2551.8|2544.3|2553.5|2546|2551.5|2544|10
1743390900000|2025-03-31 03:15:00|2551.5|2544|2550.3|2542.8|2552|2544.5|2550.3|2542.8|12
1743391200000|2025-03-31 03:20:00|2550.5|2543|2548.5|2541|2550.5|2543|2548.5|2541|15
1743391500000|2025-03-31 03:25:00|2548.8|2541.3|2548|2540.5|2549.3|2541.8|2547.5|2540|9
1743391800000|2025-03-31 03:30:00|2547.8|2540.3|2547.5|2540|2547.8|2540.3|2547.5|2540|2
1743392100000|2025-03-31 03:35:00|2547.3|2539.8|2547.5|2540|2547.5|2540|2547.3|2539.8|2
1743392400000|2025-03-31 03:40:00|2547.8|2540.3|2548|2540.5|2548|2540.5|2547.8|2540.3|2
1743392700000|2025-03-31 03:45:00|2547.8|2540.3|2547.5|2540|2547.8|2540.3|2547.5|2540|2
1743393000000|2025-03-31 03:50:00|2547.8|2540.3|2547.5|2540|2547.8|2540.3|2547.5|2540|4
1743393300000|2025-03-31 03:55:00|2547.8|2540.3|2547.8|2540.3|2547.8|2540.3|2547.8|2540.3|1
1743393600000|2025-03-31 04:00:00|2547.5|2540|2547.5|2540|2547.5|2540|2547.5|2540|1
1743393900000|2025-03-31 04:05:00|2547.8|2540.3|2548|2540.5|2548|2540.5|2547.8|2540.3|4
1743394200000|2025-03-31 04:10:00|2547.8|2540.3|2547.8|2540.3|2548|2540.5|2547.8|2540.3|3
1743394500000|2025-03-31 04:15:00|2548|2540.5|2547.8|2540.3|2548.3|2540.8|2547.8|2540.3|4
1743394800000|2025-03-31 04:20:00|2548|2540.5|2547.8|2540.3|2548|2540.5|2547.8|2540.3|4
1743395400000|2025-03-31 04:30:00|2548|2540.5|2547.8|2540.3|2548|2540.5|2547.8|2540.3|2
1743396300000|2025-03-31 04:45:00|2547.3|2539.8|2546.3|2538.8|2547.3|2539.8|2546.3|2538.8|3
1743396600000|2025-03-31 04:50:00|2546.5|2539|2546.8|2539.3|2547|2539.5|2546.3|2538.8|4
1743396900000|2025-03-31 04:55:00|2546.3|2538.8|2545.3|2537.8|2546.3|2538.8|2545|2537.5|4
1743397200000|2025-03-31 05:00:00|2545|2537.5|2545|2537.5|2545|2537.5|2545|2537.5|1
1743397500000|2025-03-31 05:05:00|2545.3|2537.8|2545.3|2537.8|2545.3|2537.8|2545.3|2537.8|1
1743397800000|2025-03-31 05:10:00|2545.5|2538|2546.3|2538.8|2546.3|2538.8|2545.3|2537.8|4
1743398100000|2025-03-31 05:15:00|2545.8|2538.3|2545.8|2538.3|2545.8|2538.3|2545.8|2538.3|1
1743398400000|2025-03-31 05:20:00|2546|2538.5|2545.8|2538.3|2546|2538.5|2545.8|2538.3|4
1743398700000|2025-03-31 05:25:00|2545.5|2538|2545.5|2538|2545.8|2538.3|2545.3|2537.8|7
1743399000000|2025-03-31 05:30:00|2545.3|2537.8|2545|2537.5|2546|2538.5|2545|2537.5|8
1743399300000|2025-03-31 05:35:00|2545.3|2537.8|2546|2538.5|2546.3|2538.8|2545|2537.5|10
1743399600000|2025-03-31 05:40:00|2545.8|2538.3|2545.8|2538.3|2545.8|2538.3|2545.3|2537.8|7
1743399900000|2025-03-31 05:45:00|2545.5|2538|2546.8|2539.3|2546.8|2539.3|2545.5|2538|10
1743400200000|2025-03-31 05:50:00|2546.5|2539|2548|2540.5|2548.5|2541|2546.5|2539|13
1743400500000|2025-03-31 05:55:00|2547.8|2540.3|2547.5|2540|2547.8|2540.3|2547.5|2540|6
1743400800000|2025-03-31 06:00:00|2547.3|2539.8|2546.8|2539.3|2547.5|2540|2545.8|2538.3|29
1743401100000|2025-03-31 06:05:00|2547|2539.5|2548.3|2540.8|2549|2541.5|2547|2539.5|24
1743401400000|2025-03-31 06:10:00|2548.5|2541|2549.3|2541.8|2549.3|2541.8|2547.8|2540.3|19
1743401700000|2025-03-31 06:15:00|2549.5|2542|2547.3|2539.8|2549.5|2542|2547|2539.5|17
1743402000000|2025-03-31 06:20:00|2547.5|2540|2546.5|2539|2547.5|2540|2546.3|2538.8|17
1743402300000|2025-03-31 06:25:00|2546|2538.5|2546.3|2538.8|2546.5|2539|2545.3|2537.8|27
1743402600000|2025-03-31 06:30:00|2546.5|2539|2544|2536.5|2546.5|2539|2543.5|2536|18
1743402900000|2025-03-31 06:35:00|2543.5|2536|2544.8|2537.3|2545.8|2538.3|2543.5|2536|17
1743403200000|2025-03-31 06:40:00|2544.5|2537|2544.3|2536.8|2545.8|2538.3|2544.3|2536.8|8
1743403500000|2025-03-31 06:45:00|2544.5|2537|2544.5|2537|2544.5|2537|2544.5|2537|1
1743403800000|2025-03-31 06:50:00|2544|2536.5|2543.3|2535.8|2544|2536.5|2543|2535.5|9
1743404100000|2025-03-31 06:55:00|2543.5|2536|2543|2537|2544.3|2538.3|2542.3|2536|33
1743404400000|2025-03-31 07:00:00|2542.3|2536.3|2541.3|2535.3|2545.8|2539.8|2541.3|2535.3|90
1743404700000|2025-03-31 07:05:00|2541|2535|2543.3|2537.3|2544|2538|2541|2535|54
1743405000000|2025-03-31 07:10:00|2543|2537|2540.8|2534.8|2543.3|2537.3|2540.5|2534.5|28
1743405300000|2025-03-31 07:15:00|2541.3|2535.3|2542.8|2536.8|2543.5|2537.5|2541.3|2535.3|58
1743405600000|2025-03-31 07:20:00|2543|2537|2543|2537|2544.5|2538.5|2542.8|2536.8|40
1743405900000|2025-03-31 07:25:00|2543.3|2537.3|2544.3|2538.3|2544.8|2538.8|2543.3|2537.3|35
1743406200000|2025-03-31 07:30:00|2544.5|2538.5|2542.3|2536.3|2544.8|2538.8|2542.3|2536.3|23
1743406500000|2025-03-31 07:35:00|2542.8|2536.8|2543|2537|2543|2537|2540.3|2534.3|36
1743406800000|2025-03-31 07:40:00|2542.8|2536.8|2544.5|2538.5|2544.5|2538.5|2542.3|2536.3|13
1743407100000|2025-03-31 07:45:00|2544|2538|2545.5|2539.5|2546|2540|2543.8|2537.8|21
1743407400000|2025-03-31 07:50:00|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|14
1743407700000|2025-03-31 07:55:00|2545.8|2539.8|2548.4|2542.4|2549.3|2543.3|2545.8|2539.8|31
1743408000000|2025-03-31 08:00:00|2548.3|2542.3|2545.9|2539.9|2548.8|2542.8|2545.4|2539.4|77
1743408300000|2025-03-31 08:05:00|2545.6|2539.6|2546.9|2540.9|2548.1|2542.1|2545.6|2539.6|68
1743408600000|2025-03-31 08:10:00|2546.8|2540.8|2549.4|2543.4|2550.3|2544.3|2545.4|2539.4|65
1743408900000|2025-03-31 08:15:00|2549.1|2543.1|2548.1|2542.1|2551|2545|2547.8|2541.8|49
1743409200000|2025-03-31 08:20:00|2548.4|2542.4|2549.1|2543.1|2550.4|2544.4|2547.1|2541.1|41
1743409500000|2025-03-31 08:25:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2547.8|2541.8|22
1743409800000|2025-03-31 08:30:00|2548.9|2542.9|2546.1|2540.1|2548.9|2542.9|2546.1|2540.1|15
1743410100000|2025-03-31 08:35:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|16
1743410400000|2025-03-31 08:40:00|2545.9|2539.9|2546.1|2540.1|2546.6|2540.6|2545.6|2539.6|16
1743410700000|2025-03-31 08:45:00|2546.6|2540.6|2546.4|2540.4|2546.9|2540.9|2545.4|2539.4|31
1743411000000|2025-03-31 08:50:00|2546.3|2540.3|2549.1|2543.1|2550.9|2544.9|2546.3|2540.3|37
1743411300000|2025-03-31 08:55:00|2548.6|2542.6|2548.1|2542.1|2550.4|2544.4|2548.1|2542.1|24
1743411600000|2025-03-31 09:00:00|2547.9|2541.9|2546.1|2540.1|2547.9|2541.9|2545.9|2539.9|38
1743411900000|2025-03-31 09:05:00|2546.5|2540.5|2544.6|2538.6|2546.9|2540.9|2544.6|2538.6|34
1743412200000|2025-03-31 09:10:00|2544.4|2538.4|2544.9|2538.9|2546.9|2540.9|2544.1|2538.1|34
1743412500000|2025-03-31 09:15:00|2544.8|2538.8|2545.9|2539.9|2545.9|2539.9|2544.6|2538.6|18
1743412800000|2025-03-31 09:20:00|2545.8|2539.8|2547.6|2541.6|2547.6|2541.6|2545.6|2539.6|18
1743413100000|2025-03-31 09:25:00|2547.9|2541.9|2547|2541|2548.1|2542.1|2545.6|2539.6|41
1743413400000|2025-03-31 09:30:00|2547.3|2541.3|2548.4|2542.4|2549.1|2543.1|2546.1|2540.1|45
1743413700000|2025-03-31 09:35:00|2548.1|2542.1|2548.4|2542.4|2549.4|2543.4|2547.9|2541.9|26
1743414000000|2025-03-31 09:40:00|2548.1|2542.1|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|12
1743414300000|2025-03-31 09:45:00|2547.8|2541.8|2548.4|2542.4|2548.4|2542.4|2547.3|2541.3|22
1743414600000|2025-03-31 09:50:00|2548.3|2542.3|2548.8|2542.8|2549.8|2543.8|2547.6|2541.6|35
1743414900000|2025-03-31 09:55:00|2548.6|2542.6|2549.3|2543.3|2549.6|2543.6|2547|2541|52
1743415200000|2025-03-31 10:00:00|2549.1|2543.1|2550.6|2544.6|2550.9|2544.9|2548.6|2542.6|33
1743415500000|2025-03-31 10:05:00|2550.4|2544.4|2549.3|2543.3|2550.9|2544.9|2547.6|2541.6|53
1743415800000|2025-03-31 10:10:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2548.1|2542.1|29
1743416100000|2025-03-31 10:15:00|2549.6|2543.6|2548.9|2542.9|2549.9|2543.9|2548.4|2542.4|28
1743416400000|2025-03-31 10:20:00|2549.1|2543.1|2548.1|2542.1|2549.4|2543.4|2547.6|2541.6|17
1743416700000|2025-03-31 10:25:00|2548.4|2542.4|2546.4|2540.4|2548.8|2542.8|2546.1|2540.1|14
1743417000000|2025-03-31 10:30:00|2546.6|2540.6|2545.1|2539.1|2547.3|2541.3|2544.6|2538.6|50
1743417300000|2025-03-31 10:35:00|2544.9|2538.9|2545.9|2539.9|2546.8|2540.8|2544.6|2538.6|22
1743417600000|2025-03-31 10:40:00|2546.1|2540.1|2545.1|2539.1|2546.1|2540.1|2545.1|2539.1|10
1743417900000|2025-03-31 10:45:00|2544.9|2538.9|2543.6|2537.6|2544.9|2538.9|2543.6|2537.6|31
1743418200000|2025-03-31 10:50:00|2543.9|2537.9|2543.1|2537.1|2545.8|2539.8|2543.1|2537.1|35
1743418500000|2025-03-31 10:55:00|2543.3|2537.3|2542.6|2536.6|2543.4|2537.4|2542.6|2536.6|21
1743418800000|2025-03-31 11:00:00|2543.1|2537.1|2542.6|2536.6|2543.4|2537.4|2542.6|2536.6|37
1743419100000|2025-03-31 11:05:00|2542.5|2536.5|2542.9|2536.9|2543.9|2537.9|2542.5|2536.5|25
1743419400000|2025-03-31 11:10:00|2543|2537|2542.6|2536.6|2543.4|2537.4|2542.6|2536.6|17
1743419700000|2025-03-31 11:15:00|2542.9|2536.9|2542.8|2536.8|2543.1|2537.1|2542.6|2536.6|11
1743420000000|2025-03-31 11:20:00|2542.9|2536.9|2543|2537|2543.1|2537.1|2542.9|2536.9|32
1743420300000|2025-03-31 11:25:00|2543.1|2537.1|2543|2537|2543.3|2537.3|2542.9|2536.9|8
1743420600000|2025-03-31 11:30:00|2543.4|2537.4|2548.1|2542.1|2548.1|2542.1|2543|2537|37
1743420900000|2025-03-31 11:35:00|2548.4|2542.4|2547.6|2541.6|2548.9|2542.9|2547.6|2541.6|7
1743421200000|2025-03-31 11:40:00|2547.4|2541.4|2546.9|2540.9|2549.1|2543.1|2546.6|2540.6|25
1743421500000|2025-03-31 11:45:00|2546.6|2540.6|2545.1|2539.1|2546.6|2540.6|2544.4|2538.4|37
1743421800000|2025-03-31 11:50:00|2544.9|2538.9|2547.4|2541.4|2547.4|2541.4|2544.8|2538.8|51
1743422100000|2025-03-31 11:55:00|2547.3|2541.3|2542.1|2536.1|2550.1|2544.1|2541.4|2535.4|75
1743422400000|2025-03-31 12:00:00|2541.8|2535.8|2542.1|2536.1|2542.3|2536.3|2539.3|2533.3|88
1743422700000|2025-03-31 12:05:00|2542.4|2536.4|2539.6|2533.6|2543.9|2537.9|2539.5|2533.5|46
1743423000000|2025-03-31 12:10:00|2539.9|2533.9|2541.6|2535.6|2542.1|2536.1|2539.9|2533.9|35
1743423300000|2025-03-31 12:15:00|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.3|2535.3|17
1743423600000|2025-03-31 12:20:00|2542.1|2536.1|2541.8|2535.8|2542.9|2536.9|2540.4|2534.4|41
1743423900000|2025-03-31 12:25:00|2541.9|2535.9|2542.6|2536.6|2543.1|2537.1|2541.6|2535.6|29
1743424200000|2025-03-31 12:30:00|2542.9|2536.9|2542.9|2536.9|2543.3|2537.3|2542.3|2536.3|18
1743424500000|2025-03-31 12:35:00|2543.4|2537.4|2541.6|2535.6|2543.4|2537.4|2541.4|2535.4|29
1743424800000|2025-03-31 12:40:00|2541.4|2535.4|2541.3|2535.3|2541.9|2535.9|2540.4|2534.4|30
1743425100000|2025-03-31 12:45:00|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|5
1743425400000|2025-03-31 12:50:00|2541.6|2535.6|2540.6|2534.6|2541.6|2535.6|2540.1|2534.1|28
1743425700000|2025-03-31 12:55:00|2540.9|2534.9|2539.8|2533.8|2542.6|2536.6|2539.6|2533.6|29
1743426000000|2025-03-31 13:00:00|2539.9|2533.9|2538.4|2532.4|2540.9|2534.9|2537.9|2531.9|99
1743426300000|2025-03-31 13:05:00|2538.1|2532.1|2535.4|2529.4|2538.4|2532.4|2535.4|2529.4|102
1743426600000|2025-03-31 13:10:00|2535.6|2529.6|2537.9|2531.9|2539.3|2533.3|2535.4|2529.4|76
1743426900000|2025-03-31 13:15:00|2538.1|2532.1|2538.1|2532.1|2538.4|2532.4|2536.9|2530.9|66
1743427200000|2025-03-31 13:20:00|2538.3|2532.3|2538.1|2532.1|2539.4|2533.4|2537.9|2531.9|67
1743427500000|2025-03-31 13:25:00|2537.9|2531.9|2535.9|2529.9|2538.4|2532.4|2535.9|2529.9|15
1743427800000|2025-03-31 13:30:00|2535.6|2529.6|2535.1|2529.1|2535.9|2529.9|2533.4|2527.4|67
1743428100000|2025-03-31 13:35:00|2534.9|2528.9|2535.4|2529.4|2535.9|2529.9|2534|2528|59
1743428400000|2025-03-31 13:40:00|2535|2529|2533.4|2527.4|2535.4|2529.4|2532.8|2526.8|54
1743428700000|2025-03-31 13:45:00|2533.3|2527.3|2532.3|2526.3|2533.4|2527.4|2531.9|2525.9|53
1743429000000|2025-03-31 13:50:00|2532.6|2526.6|2533.3|2527.3|2534.9|2528.9|2532|2526|63
1743429300000|2025-03-31 13:55:00|2533.4|2527.4|2535.6|2529.6|2536.3|2530.3|2533.4|2527.4|52
1743429600000|2025-03-31 14:00:00|2535.9|2529.9|2534.3|2528.3|2535.9|2529.9|2533.1|2527.1|63
1743429900000|2025-03-31 14:05:00|2533.9|2527.9|2535.4|2529.4|2535.4|2529.4|2531.8|2525.8|59
1743430200000|2025-03-31 14:10:00|2535.6|2529.6|2534.6|2528.6|2535.9|2529.9|2534.4|2528.4|49
1743430500000|2025-03-31 14:15:00|2534.8|2528.8|2533.6|2527.6|2535.9|2529.9|2532.9|2526.9|40
1743430800000|2025-03-31 14:20:00|2533.9|2527.9|2531.5|2525.5|2534.4|2528.4|2531.4|2525.4|54
1743431100000|2025-03-31 14:25:00|2531.6|2525.6|2534.5|2528.5|2535.1|2529.1|2531.6|2525.6|52
1743431400000|2025-03-31 14:30:00|2534.4|2528.4|2536.4|2530.4|2536.9|2530.9|2532.1|2526.1|90
1743431700000|2025-03-31 14:35:00|2536.6|2530.6|2534.3|2528.3|2536.9|2530.9|2534.3|2528.3|55
1743432000000|2025-03-31 14:40:00|2534|2528|2534.8|2528.8|2535.8|2529.8|2533.6|2527.6|41
1743432300000|2025-03-31 14:45:00|2534.6|2528.6|2535.6|2529.6|2536.1|2530.1|2533.8|2527.8|99
1743432600000|2025-03-31 14:50:00|2535.9|2529.9|2535.3|2529.3|2537.6|2531.6|2534.6|2528.6|59
1743432900000|2025-03-31 14:55:00|2535.4|2529.4|2532.4|2526.4|2536.4|2530.4|2531.9|2525.9|46
1743433200000|2025-03-31 15:00:00|2532.1|2526.1|2530.3|2524.3|2532.1|2526.1|2528.6|2522.6|83
1743433500000|2025-03-31 15:05:00|2530.5|2524.5|2530.1|2524.1|2532.1|2526.1|2529.9|2523.9|54
1743433800000|2025-03-31 15:10:00|2530.3|2524.3|2530.3|2524.3|2531.1|2525.1|2528.4|2522.4|65
1743434100000|2025-03-31 15:15:00|2530.5|2524.5|2533.6|2527.6|2534.4|2528.4|2530.1|2524.1|80
1743434400000|2025-03-31 15:20:00|2533.4|2527.4|2536.1|2530.1|2537.6|2531.6|2532.1|2526.1|59
1743434700000|2025-03-31 15:25:00|2535.9|2529.9|2537.1|2531.1|2538.4|2532.4|2534.4|2528.4|214
1743435000000|2025-03-31 15:30:00|2537|2531|2535.9|2529.9|2538|2532|2535.4|2529.4|26
1743435300000|2025-03-31 15:35:00|2535.6|2529.6|2537.4|2531.4|2537.4|2531.4|2535.4|2529.4|43
1743435600000|2025-03-31 15:40:00|2537.6|2531.6|2536.5|2530.5|2538.8|2532.8|2535.9|2529.9|42
1743435900000|2025-03-31 15:45:00|2536.8|2530.8|2539.6|2533.6|2540.1|2534.1|2536.8|2530.8|47
1743436200000|2025-03-31 15:50:00|2540.6|2534.6|2538.9|2532.9|2540.6|2534.6|2538.4|2532.4|38
1743436500000|2025-03-31 15:55:00|2539.1|2533.1|2539.1|2533.1|2539.5|2533.5|2537.8|2531.8|28
1743436800000|2025-03-31 16:00:00|2539.4|2533.4|2539.8|2533.8|2540|2534|2538.9|2532.9|19
1743437100000|2025-03-31 16:05:00|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2538.4|2532.4|20
1743437400000|2025-03-31 16:10:00|2539.4|2533.4|2540.4|2534.4|2540.6|2534.6|2539.1|2533.1|19
1743437700000|2025-03-31 16:15:00|2540.1|2534.1|2539.9|2533.9|2540.6|2534.6|2539.6|2533.6|16
1743438000000|2025-03-31 16:20:00|2540.1|2534.1|2539.6|2533.6|2540.6|2534.6|2539.4|2533.4|19
1743438300000|2025-03-31 16:25:00|2539.4|2533.4|2538.4|2532.4|2539.4|2533.4|2538|2532|9
1743438600000|2025-03-31 16:30:00|2538.6|2532.6|2538.3|2532.3|2538.6|2532.6|2538.3|2532.3|3
1743438900000|2025-03-31 16:35:00|2538.4|2532.4|2539.4|2533.4|2539.6|2533.6|2538.4|2532.4|7
1743439200000|2025-03-31 16:40:00|2539.1|2533.1|2538.4|2532.4|2539.1|2533.1|2538.4|2532.4|6
1743439500000|2025-03-31 16:45:00|2538.6|2532.6|2538.5|2532.5|2538.6|2532.6|2538.4|2532.4|6
1743439800000|2025-03-31 16:50:00|2538.6|2532.6|2538.3|2532.3|2538.6|2532.6|2538.3|2532.3|17
1743440100000|2025-03-31 16:55:00|2538.4|2532.4|2538|2532|2539.6|2533.6|2537.5|2531.5|28
1743440400000|2025-03-31 17:00:00|2537.9|2531.9|2538.4|2532.4|2538.4|2532.4|2537.9|2531.9|8
1743440700000|2025-03-31 17:05:00|2537.9|2531.9|2538.1|2532.1|2538.9|2532.9|2537.9|2531.9|12
1743441000000|2025-03-31 17:10:00|2538.4|2532.4|2538.9|2532.9|2538.9|2532.9|2538.1|2532.1|5
1743441300000|2025-03-31 17:15:00|2539.4|2533.4|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|6
1743441600000|2025-03-31 17:20:00|2538.9|2532.9|2539.1|2533.1|2539.6|2533.6|2538.9|2532.9|5
1743442200000|2025-03-31 17:30:00|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|4
1743442500000|2025-03-31 17:35:00|2539.4|2533.4|2539.6|2533.6|2540.6|2534.6|2538.9|2532.9|8
1743442800000|2025-03-31 17:40:00|2539.4|2533.4|2542.9|2536.9|2543.6|2537.6|2539.1|2533.1|30
1743443100000|2025-03-31 17:45:00|2542.6|2536.6|2541.9|2535.9|2542.6|2536.6|2541.4|2535.4|14
1743443400000|2025-03-31 17:50:00|2541.4|2535.4|2540.4|2534.4|2541.6|2535.6|2539.6|2533.6|34
1743443700000|2025-03-31 17:55:00|2544.8|2529.8|2545|2530|2545|2530|2544|2529|9
1743465600000|2025-04-01 00:00:00|2546.8|2539.3|2547|2539.5|2547.5|2540|2546.8|2539.3|5
1743465900000|2025-04-01 00:05:00|2547.3|2539.8|2546|2538.5|2547.8|2540.3|2546|2538.5|12
1743466200000|2025-04-01 00:10:00|2546.3|2538.8|2546.5|2539|2546.8|2539.3|2545.5|2538|13
1743466500000|2025-04-01 00:15:00|2546.3|2538.8|2545.8|2538.3|2546.3|2538.8|2544.8|2537.3|18
1743466800000|2025-04-01 00:20:00|2546.3|2538.8|2546.3|2538.8|2546.8|2539.3|2545.8|2538.3|9
1743467100000|2025-04-01 00:25:00|2546.5|2539|2546.3|2538.8|2546.5|2539|2546.3|2538.8|2
1743467400000|2025-04-01 00:30:00|2546|2538.5|2545.5|2538|2546|2538.5|2545|2537.5|6
1743467700000|2025-04-01 00:35:00|2545.8|2538.3|2545.8|2538.3|2546.3|2538.8|2545.5|2538|6
1743468000000|2025-04-01 00:40:00|2545.5|2538|2546.3|2538.8|2546.3|2538.8|2545.3|2537.8|7
1743468300000|2025-04-01 00:45:00|2546|2538.5|2545|2537.5|2546|2538.5|2545|2537.5|5
1743468600000|2025-04-01 00:50:00|2544.8|2537.3|2545|2537.5|2545.3|2537.8|2544.5|2537|7
1743468900000|2025-04-01 00:55:00|2545.5|2538|2546.5|2539|2546.8|2539.3|2545.5|2538|11
1743469200000|2025-04-01 01:00:00|2546.3|2538.8|2542|2534.5|2546.5|2539|2541|2533.5|74
1743469500000|2025-04-01 01:05:00|2542.3|2534.8|2541.8|2534.3|2542.3|2534.8|2541|2533.5|23
1743469800000|2025-04-01 01:10:00|2542|2534.5|2543.5|2536|2543.5|2536|2541|2533.5|19
1743470100000|2025-04-01 01:15:00|2543.8|2536.3|2542.3|2534.8|2543.8|2536.3|2541.3|2533.8|23
1743470400000|2025-04-01 01:20:00|2542.5|2535|2542.3|2534.8|2542.5|2535|2541.3|2533.8|17
1743470700000|2025-04-01 01:25:00|2541.8|2534.3|2542.8|2535.3|2543|2535.5|2541.8|2534.3|12
1743471000000|2025-04-01 01:30:00|2543|2535.5|2543.3|2535.8|2543.3|2535.8|2541.5|2534|20
1743471300000|2025-04-01 01:35:00|2543|2535.5|2544.3|2536.8|2544.3|2536.8|2542.3|2534.8|9
1743471600000|2025-04-01 01:40:00|2544|2536.5|2544.8|2537.3|2544.8|2537.3|2543|2535.5|23
1743471900000|2025-04-01 01:45:00|2545|2537.5|2545.8|2538.3|2547.5|2540|2545|2537.5|37
1743472200000|2025-04-01 01:50:00|2545.3|2537.8|2544.5|2537|2545.5|2538|2543|2535.5|29
1743472500000|2025-04-01 01:55:00|2544.3|2536.8|2544.3|2536.8|2545|2537.5|2543.5|2536|19
1743472800000|2025-04-01 02:00:00|2544.5|2537|2544.5|2537|2546.3|2538.8|2543.3|2535.8|40
1743473100000|2025-04-01 02:05:00|2544.3|2536.8|2545.8|2538.3|2546.5|2539|2544|2536.5|27
1743473400000|2025-04-01 02:10:00|2545.5|2538|2547.5|2540|2548.3|2540.8|2545.5|2538|26
1743473700000|2025-04-01 02:15:00|2547.8|2540.3|2547.8|2540.3|2555.3|2542.8|2547.8|2540.3|24
1743474000000|2025-04-01 02:20:00|2548|2540.5|2549.8|2542.3|2549.8|2542.3|2547.5|2540|12
1743474300000|2025-04-01 02:25:00|2550|2542.5|2551|2543.5|2551|2543.5|2549.5|2542|13
1743474600000|2025-04-01 02:30:00|2551.3|2543.8|2550.8|2543.3|2552.5|2545|2549.8|2542.3|42
1743474900000|2025-04-01 02:35:00|2551|2543.5|2550|2542.5|2551|2543.5|2549.5|2542|25
1743475200000|2025-04-01 02:40:00|2550.3|2542.8|2548.8|2541.3|2550.8|2543.3|2548.3|2540.8|15
1743475500000|2025-04-01 02:45:00|2549.3|2541.8|2548|2540.5|2549.8|2542.3|2547.5|2540|38
1743475800000|2025-04-01 02:50:00|2548.3|2540.8|2548.3|2540.8|2549|2541.5|2547.3|2539.8|18
1743476100000|2025-04-01 02:55:00|2548.5|2541|2546.3|2538.8|2550|2542.5|2545.5|2538|64
1743476400000|2025-04-01 03:00:00|2546|2538.5|2544.8|2537.3|2546.3|2538.8|2544.5|2537|31
1743476700000|2025-04-01 03:05:00|2544.5|2537|2544.3|2536.8|2545|2537.5|2543.8|2536.3|32
1743477000000|2025-04-01 03:10:00|2544.5|2537|2544.5|2537|2545|2537.5|2544|2536.5|12
1743477300000|2025-04-01 03:15:00|2545.3|2537.8|2545.5|2538|2546|2538.5|2545.3|2537.8|7
1743477600000|2025-04-01 03:20:00|2545.8|2538.3|2547.8|2540.3|2548.8|2541.3|2545.5|2538|28
1743477900000|2025-04-01 03:25:00|2547.5|2540|2547.3|2539.8|2547.5|2540|2546|2538.5|16
1743478200000|2025-04-01 03:30:00|2547|2539.5|2548.3|2540.8|2549|2541.5|2547|2539.5|16
1743478500000|2025-04-01 03:35:00|2548.5|2541|2548.5|2541|2548.8|2541.3|2548.3|2540.8|12
1743478800000|2025-04-01 03:40:00|2548.8|2541.3|2548.3|2540.8|2549|2541.5|2548.3|2540.8|9
1743479100000|2025-04-01 03:45:00|2548.5|2541|2548|2540.5|2548.5|2541|2548|2540.5|5
1743479400000|2025-04-01 03:50:00|2548.3|2540.8|2548.3|2540.8|2548.5|2541|2547.8|2540.3|8
1743479700000|2025-04-01 03:55:00|2547.3|2539.8|2546.3|2538.8|2547.3|2539.8|2546.3|2538.8|10
1743480000000|2025-04-01 04:00:00|2546|2538.5|2547|2539.5|2547.3|2539.8|2546|2538.5|7
1743480300000|2025-04-01 04:05:00|2547.3|2539.8|2548|2540.5|2548|2540.5|2547.3|2539.8|8
1743480600000|2025-04-01 04:10:00|2548.3|2540.8|2547.5|2540|2548.3|2540.8|2547.5|2540|4
1743480900000|2025-04-01 04:15:00|2547.8|2540.3|2548.3|2540.8|2548.3|2540.8|2547.5|2540|5
1743481200000|2025-04-01 04:20:00|2548.5|2541|2548.3|2540.8|2548.8|2541.3|2548|2540.5|9
1743481500000|2025-04-01 04:25:00|2548.5|2541|2548.3|2540.8|2548.5|2541|2548|2540.5|3
1743481800000|2025-04-01 04:30:00|2548|2540.5|2548.3|2540.8|2548.3|2540.8|2548|2540.5|2
1743482100000|2025-04-01 04:35:00|2548.5|2541|2550.3|2542.8|2550.5|2543|2548.3|2540.8|11
1743482400000|2025-04-01 04:40:00|2550|2542.5|2551.3|2543.8|2551.8|2544.3|2549|2541.5|20
1743482700000|2025-04-01 04:45:00|2551.5|2544|2551.5|2544|2551.8|2544.3|2551.5|2544|3
1743483000000|2025-04-01 04:50:00|2551.3|2543.8|2550.5|2543|2551.3|2543.8|2550.3|2542.8|10
1743483300000|2025-04-01 04:55:00|2550.8|2543.3|2550.5|2543|2551|2543.5|2550.5|2543|8
1743483600000|2025-04-01 05:00:00|2550.3|2542.8|2549.5|2542|2550.8|2543.3|2548.8|2541.3|11
1743483900000|2025-04-01 05:05:00|2549.3|2541.8|2548.5|2541|2549.5|2542|2548|2540.5|11
1743484200000|2025-04-01 05:10:00|2548.8|2541.3|2546.3|2538.8|2549|2541.5|2546.3|2538.8|10
1743484500000|2025-04-01 05:15:00|2546.5|2539|2545|2537.5|2546.5|2539|2543.8|2536|15
1743484800000|2025-04-01 05:20:00|2544.5|2537|2543.8|2536.3|2544.5|2537|2543.8|2536.3|6
1743485100000|2025-04-01 05:25:00|2544|2536.5|2544.3|2536.8|2544.3|2536.8|2544|2536.5|4
1743485400000|2025-04-01 05:30:00|2544|2536.5|2544.5|2537|2544.8|2537.3|2543.8|2536.3|16
1743485700000|2025-04-01 05:35:00|2544.3|2536.8|2543.5|2536|2545|2537.5|2543.5|2536|13
1743486000000|2025-04-01 05:40:00|2543|2535.5|2539.8|2532.3|2543|2535.5|2538.8|2531.3|24
1743486300000|2025-04-01 05:45:00|2540|2532.5|2545.3|2537.8|2549|2541.5|2539.8|2532.3|42
1743486600000|2025-04-01 05:50:00|2545|2537.5|2544.8|2537.3|2545|2537.5|2543|2535.5|22
1743486900000|2025-04-01 05:55:00|2544.3|2536.8|2545|2537.5|2545.8|2538.3|2543.8|2536.3|26
1743487200000|2025-04-01 06:00:00|2545.3|2537.8|2545|2537.5|2545.8|2538.3|2544.3|2536.8|33
1743487500000|2025-04-01 06:05:00|2545.3|2537.8|2541|2533.5|2545.8|2538.3|2541|2533.5|21
1743487800000|2025-04-01 06:10:00|2541.3|2533.8|2540.5|2533|2541.8|2534.3|2539.8|2532.3|35
1743488100000|2025-04-01 06:15:00|2540|2532.5|2543.3|2535.8|2543.3|2535.8|2539|2531.5|31
1743488400000|2025-04-01 06:20:00|2543|2535.5|2542.3|2534.8|2543|2535.5|2540.8|2533.3|22
1743488700000|2025-04-01 06:25:00|2542.5|2535|2542.5|2535|2543.5|2536|2541.5|2534|12
1743489000000|2025-04-01 06:30:00|2542.3|2534.8|2541.8|2534.3|2543.3|2535.8|2541.5|2534|29
1743489300000|2025-04-01 06:35:00|2542.3|2534.8|2544.3|2536.8|2544.3|2536.8|2540|2532.5|28
1743489600000|2025-04-01 06:40:00|2544|2536.5|2542.8|2535.3|2544.3|2536.8|2542|2534.5|22
1743489900000|2025-04-01 06:45:00|2542.5|2535|2541.5|2534|2542.5|2535|2540.8|2533.3|31
1743490200000|2025-04-01 06:50:00|2541.3|2533.8|2543.3|2535.8|2543.8|2536.3|2540.3|2532.8|40
1743490500000|2025-04-01 06:55:00|2543.5|2536|2542.8|2536.8|2544|2538|2542.3|2536|71
1743490800000|2025-04-01 07:00:00|2543.8|2537.8|2544.3|2538.3|2544.8|2538.8|2539.5|2533.5|121
1743491100000|2025-04-01 07:05:00|2544.5|2538.5|2544.8|2538.8|2547.5|2541.5|2543.8|2537.8|57
1743491400000|2025-04-01 07:10:00|2544.5|2538.5|2544.8|2538.8|2546.3|2540.3|2543.3|2537.3|53
1743491700000|2025-04-01 07:15:00|2545|2539|2541.8|2535.8|2545|2539|2540|2534|43
1743492000000|2025-04-01 07:20:00|2542|2536|2540.3|2534.3|2542.5|2536.5|2539.3|2533.3|68
1743492300000|2025-04-01 07:25:00|2540|2534|2540.8|2534.8|2540.8|2534.8|2538.3|2532.3|56
1743492600000|2025-04-01 07:30:00|2540.5|2534.5|2539.5|2533.5|2542.3|2536.3|2537.8|2531.8|85
1743492900000|2025-04-01 07:35:00|2539.8|2533.8|2539.8|2533.8|2540.5|2534.5|2538.8|2532.8|26
1743493200000|2025-04-01 07:40:00|2539.5|2533.5|2537|2531|2540.5|2534.5|2536.8|2530.8|71
1743493500000|2025-04-01 07:45:00|2536.8|2530.8|2536|2530|2538.8|2532.8|2535.8|2529.8|47
1743493800000|2025-04-01 07:50:00|2535.8|2529.8|2534.3|2528.3|2541|2535|2534.3|2528.3|72
1743494100000|2025-04-01 07:55:00|2534|2528|2533.8|2527.8|2534.8|2528.8|2532.3|2526.3|48
1743494400000|2025-04-01 08:00:00|2533.5|2527.5|2532|2526|2534.3|2528.3|2530.3|2524.3|73
1743494700000|2025-04-01 08:05:00|2531.8|2525.8|2528.3|2522.3|2531.8|2525.8|2526|2520|81
1743495000000|2025-04-01 08:10:00|2528|2522|2529.5|2523.5|2530.3|2524.3|2526.3|2520.3|62
1743495300000|2025-04-01 08:15:00|2529.3|2523.3|2530.3|2524.3|2531|2525|2529.3|2523.3|62
1743495600000|2025-04-01 08:20:00|2530|2524|2531.8|2525.8|2532.8|2526.8|2530|2524|54
1743495900000|2025-04-01 08:25:00|2531.5|2525.5|2530.5|2524.5|2532.5|2526.5|2530.5|2524.5|34
1743496200000|2025-04-01 08:30:00|2530.3|2524.3|2528.8|2522.8|2531|2525|2527.8|2521.8|56
1743496500000|2025-04-01 08:35:00|2529|2523|2528.8|2522.8|2529.5|2523.5|2527.3|2521.3|31
1743496800000|2025-04-01 08:40:00|2528.5|2522.5|2528|2522|2529.3|2523.3|2527.8|2521.8|23
1743497100000|2025-04-01 08:45:00|2528.3|2522.3|2527.8|2521.8|2528.8|2522.8|2527.3|2521.3|20
1743497400000|2025-04-01 08:50:00|2528|2522|2526.3|2520.3|2528.3|2522.3|2526|2520|26
1743497700000|2025-04-01 08:55:00|2526.5|2520.5|2526.3|2520.3|2527|2521|2525.5|2519.5|21
1743498000000|2025-04-01 09:00:00|2526|2520|2526.8|2520.8|2527|2521|2525.3|2519.3|16
1743498300000|2025-04-01 09:05:00|2526.5|2520.5|2526.8|2520.8|2527.3|2521.3|2525.3|2519.3|14
1743498600000|2025-04-01 09:10:00|2526.5|2520.5|2521.8|2515.8|2526.5|2520.5|2521.8|2515.8|35
1743498900000|2025-04-01 09:15:00|2521.5|2515.5|2523.3|2517.3|2525|2519|2520.3|2514.3|79
1743499200000|2025-04-01 09:20:00|2523.5|2517.5|2523.3|2517.3|2525.5|2519.5|2522.8|2516.8|49
1743499500000|2025-04-01 09:25:00|2523.5|2517.5|2521.8|2515.8|2524.3|2518.3|2520.8|2514.8|37
1743499800000|2025-04-01 09:30:00|2522|2516|2521.8|2515.8|2522.5|2516.5|2521.3|2515.3|20
1743500100000|2025-04-01 09:35:00|2521.3|2515.3|2522.8|2516.8|2522.8|2516.8|2520.8|2514.8|26
1743500400000|2025-04-01 09:40:00|2522.5|2516.5|2520.8|2514.8|2522.5|2516.5|2520.8|2514.8|26
1743500700000|2025-04-01 09:45:00|2520.5|2514.5|2520|2514|2521.5|2515.5|2519.5|2513.5|33
1743501000000|2025-04-01 09:50:00|2519.8|2513.8|2521.3|2515.3|2521.3|2515.3|2519.8|2513.8|15
1743501300000|2025-04-01 09:55:00|2521.5|2515.5|2522.3|2516.3|2524.3|2518.3|2521.5|2515.5|40
1743501600000|2025-04-01 10:00:00|2522|2516|2521.3|2515.3|2522|2516|2519.3|2513.3|39
1743501900000|2025-04-01 10:05:00|2521|2515|2519|2513|2521|2515|2518.8|2512.8|44
1743502200000|2025-04-01 10:10:00|2518.8|2512.8|2520.5|2514.5|2522.5|2516.5|2518.8|2512.8|41
1743502500000|2025-04-01 10:15:00|2520.3|2514.3|2521.3|2515.3|2521.5|2515.5|2520.3|2514.3|21
1743502800000|2025-04-01 10:20:00|2521|2515|2520.3|2514.3|2522|2516|2520.3|2514.3|13
1743503100000|2025-04-01 10:25:00|2520.5|2514.5|2519.8|2513.8|2520.8|2514.8|2518.8|2512.8|23
1743503400000|2025-04-01 10:30:00|2519.5|2513.5|2519.3|2513.3|2520|2514|2519.3|2513.3|22
1743503700000|2025-04-01 10:35:00|2519|2513|2518.8|2512.8|2519.3|2513.3|2518.5|2512.5|12
1743504000000|2025-04-01 10:40:00|2519|2513|2520|2514|2520.3|2514.3|2519|2513|33
1743504300000|2025-04-01 10:45:00|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2519.8|2513.8|18
1743504600000|2025-04-01 10:50:00|2520.3|2514.3|2520.3|2514.3|2521|2515|2519.8|2513.8|23
1743504900000|2025-04-01 10:55:00|2520.5|2514.5|2520|2514|2521.3|2515.3|2520|2514|32
1743505200000|2025-04-01 11:00:00|2520.3|2514.3|2520.8|2514.8|2521.5|2515.5|2519.8|2513.8|59
1743505500000|2025-04-01 11:05:00|2520.5|2514.5|2521.3|2515.3|2521.5|2515.5|2520|2514|22
1743505800000|2025-04-01 11:10:00|2521|2515|2521.3|2515.3|2522|2516|2520.5|2514.5|20
1743506100000|2025-04-01 11:15:00|2521|2515|2520|2514|2521|2515|2520|2514|5
1743506400000|2025-04-01 11:20:00|2520.8|2514.8|2521.3|2515.3|2521.8|2515.8|2520.8|2514.8|19
1743506700000|2025-04-01 11:25:00|2520.8|2514.8|2520.5|2514.5|2521.8|2515.8|2520.3|2514.3|32
1743507000000|2025-04-01 11:30:00|2520.3|2514.3|2519|2513|2520.3|2514.3|2518.5|2512.5|35
1743507300000|2025-04-01 11:35:00|2519.3|2513.3|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|27
1743507600000|2025-04-01 11:40:00|2519|2513|2519.8|2513.8|2520.3|2514.3|2518|2512|50
1743507900000|2025-04-01 11:45:00|2519.5|2513.5|2519.8|2513.8|2520|2514|2519|2513|21
1743508200000|2025-04-01 11:50:00|2519.5|2513.5|2519.8|2513.8|2520.8|2514.8|2519.5|2513.5|11
1743508500000|2025-04-01 11:55:00|2520|2514|2519|2513|2521|2515|2518.8|2512.8|80
1743508800000|2025-04-01 12:00:00|2518.8|2512.8|2517|2511|2520.8|2514.8|2515.8|2509.8|131
1743509100000|2025-04-01 12:05:00|2516.8|2510.8|2518.3|2512.3|2518.3|2512.3|2515.3|2509.3|56
1743509400000|2025-04-01 12:10:00|2518|2512|2516.8|2510.8|2518.3|2512.3|2516.8|2510.8|17
1743509700000|2025-04-01 12:15:00|2516.4|2510.4|2517.9|2511.9|2518.6|2512.6|2516.3|2510.3|59
1743510000000|2025-04-01 12:20:00|2518|2512|2517.3|2511.3|2518|2512|2516.8|2510.8|42
1743510300000|2025-04-01 12:25:00|2517.8|2511.8|2518.3|2512.3|2519.8|2513.8|2517.8|2511.8|57
1743510600000|2025-04-01 12:30:00|2518.4|2512.4|2517.6|2511.6|2519.3|2513.3|2517.5|2511.5|52
1743510900000|2025-04-01 12:35:00|2517.8|2511.8|2518.8|2512.8|2518.8|2512.8|2517.1|2511.1|21
1743511200000|2025-04-01 12:40:00|2518.5|2512.5|2518.3|2512.3|2518.9|2512.9|2517.5|2511.5|34
1743511500000|2025-04-01 12:45:00|2518.1|2512.1|2518.3|2512.3|2518.5|2512.5|2518|2512|13
1743511800000|2025-04-01 12:50:00|2518.1|2512.1|2517.9|2511.9|2518.6|2512.6|2517.8|2511.8|21
1743512100000|2025-04-01 12:55:00|2518.3|2512.3|2518.9|2512.9|2518.9|2512.9|2517.8|2511.8|41
1743512400000|2025-04-01 13:00:00|2519.1|2513.1|2517.8|2511.8|2520|2514|2517.8|2511.8|108
1743512700000|2025-04-01 13:05:00|2517.5|2511.5|2518.4|2512.4|2518.8|2512.8|2517|2511|60
1743513000000|2025-04-01 13:10:00|2518.6|2512.6|2515.8|2509.8|2518.8|2512.8|2515.8|2509.8|39
1743513300000|2025-04-01 13:15:00|2515.5|2509.5|2515.8|2509.8|2517.5|2511.5|2515.3|2509.3|52
1743513600000|2025-04-01 13:20:00|2516.1|2510.1|2516.3|2510.3|2516.8|2510.8|2515.3|2509.3|30
1743513900000|2025-04-01 13:25:00|2515.9|2509.9|2515.8|2509.8|2517.4|2511.4|2515.8|2509.8|26
1743514200000|2025-04-01 13:30:00|2516|2510|2515.4|2509.4|2516.9|2510.9|2515.3|2509.3|50
1743514500000|2025-04-01 13:35:00|2515.3|2509.3|2514.3|2508.3|2515.8|2509.8|2513.1|2507.1|46
1743514800000|2025-04-01 13:40:00|2514.5|2508.5|2514.6|2508.6|2515.5|2509.5|2513.8|2507.8|41
1743515100000|2025-04-01 13:45:00|2514.5|2508.5|2515.9|2509.9|2517.6|2511.6|2513.9|2507.9|65
1743515400000|2025-04-01 13:50:00|2515.8|2509.8|2517.4|2511.4|2517.9|2511.9|2513.4|2507.4|51
1743515700000|2025-04-01 13:55:00|2517.6|2511.6|2515.8|2509.8|2517.9|2511.9|2515.6|2509.6|51
1743516000000|2025-04-01 14:00:00|2515.9|2509.9|2514.9|2508.9|2515.9|2509.9|2513.4|2507.4|73
1743516300000|2025-04-01 14:05:00|2515.4|2509.4|2514.9|2508.9|2516.1|2510.1|2512.9|2506.9|69
1743516600000|2025-04-01 14:10:00|2515.1|2509.1|2510.6|2504.6|2515.9|2509.9|2509.6|2503.6|131
1743516900000|2025-04-01 14:15:00|2510.9|2504.9|2511.3|2505.3|2512.6|2506.6|2510.1|2504.1|75
1743517200000|2025-04-01 14:20:00|2511.6|2505.6|2513.3|2507.3|2513.3|2507.3|2511.3|2505.3|28
1743517500000|2025-04-01 14:25:00|2513.5|2507.5|2514.8|2508.8|2515.3|2509.3|2512.8|2506.8|44
1743517800000|2025-04-01 14:30:00|2514.9|2508.9|2515.4|2509.4|2515.8|2509.8|2513.4|2507.4|57
1743518100000|2025-04-01 14:35:00|2515.5|2509.5|2516.5|2510.5|2517.4|2511.4|2514.1|2508.1|88
1743518400000|2025-04-01 14:40:00|2516.6|2510.6|2516.8|2510.8|2517.9|2511.9|2515.6|2509.6|76
1743518700000|2025-04-01 14:45:00|2516.6|2510.6|2519.1|2513.1|2519.3|2513.3|2515.3|2509.3|121
1743519000000|2025-04-01 14:50:00|2518.9|2512.9|2517.1|2511.1|2518.9|2512.9|2514.6|2508.6|68
1743519300000|2025-04-01 14:55:00|2517.5|2511.5|2514|2508|2517.8|2511.8|2513.9|2507.9|85
1743519600000|2025-04-01 15:00:00|2513.8|2507.8|2512.3|2506.3|2514.3|2508.3|2512|2506|55
1743519900000|2025-04-01 15:05:00|2512|2506|2510.8|2504.8|2514.8|2508.8|2510.8|2504.8|53
1743520200000|2025-04-01 15:10:00|2510.5|2504.5|2511.8|2505.8|2512.5|2506.5|2510.4|2504.4|111
1743520500000|2025-04-01 15:15:00|2511.6|2505.6|2511|2505|2512|2506|2510.3|2504.3|84
1743520800000|2025-04-01 15:20:00|2510.8|2504.8|2512.5|2506.5|2514|2508|2509.8|2503.8|114
1743521100000|2025-04-01 15:25:00|2512.3|2506.3|2509.6|2503.6|2512.3|2506.3|2508.6|2502.6|207
1743521400000|2025-04-01 15:30:00|2509.4|2503.4|2508.8|2502.8|2511.8|2505.8|2508.5|2502.5|88
1743521700000|2025-04-01 15:35:00|2508.5|2502.5|2512.4|2506.4|2512.6|2506.6|2508.5|2502.5|50
1743522000000|2025-04-01 15:40:00|2512.6|2506.6|2511.3|2505.3|2514.3|2508.3|2511.3|2505.3|81
1743522300000|2025-04-01 15:45:00|2511.5|2505.5|2510.8|2504.8|2512|2506|2510.8|2504.8|38
1743522600000|2025-04-01 15:50:00|2510.9|2504.9|2511.8|2505.8|2512.6|2506.6|2510.9|2504.9|36
1743522900000|2025-04-01 15:55:00|2511|2505|2511.6|2505.6|2512|2506|2510.9|2504.9|32
1743523200000|2025-04-01 16:00:00|2511.8|2505.8|2511.3|2505.3|2512.5|2506.5|2509.5|2503.5|29
1743523500000|2025-04-01 16:05:00|2511.4|2505.4|2512|2506|2512|2506|2510.8|2504.8|26
1743523800000|2025-04-01 16:10:00|2512.3|2506.3|2515|2509|2515.3|2509.3|2512.3|2506.3|52
1743524100000|2025-04-01 16:15:00|2514.8|2508.8|2515.3|2507.3|2515.8|2509|2513.3|2507|15
1743524400000|2025-04-01 16:20:00|2515|2507|2510|2502|2515|2507|2510|2502|16
1743524700000|2025-04-01 16:25:00|2509.5|2501.5|2509.3|2501.3|2510.3|2502.3|2508.5|2500.5|23
1743525000000|2025-04-01 16:30:00|2509.8|2501.8|2508.8|2500.8|2510|2502|2507.5|2499.5|18
1743525300000|2025-04-01 16:35:00|2508.5|2500.5|2508.8|2500.8|2509|2501|2507.5|2499.5|24
1743525600000|2025-04-01 16:40:00|2508.5|2500.5|2508.4|2502.4|2510|2502.5|2508|2500|18
1743525900000|2025-04-01 16:45:00|2509.3|2503.3|2507.9|2501.9|2509.3|2503.3|2507.8|2501.8|12
1743526200000|2025-04-01 16:50:00|2507.6|2501.6|2511.1|2505.1|2511.1|2505.1|2507.6|2501.6|33
1743526500000|2025-04-01 16:55:00|2510.9|2504.9|2509.1|2503.1|2511.1|2505.1|2509.1|2503.1|26
1743526800000|2025-04-01 17:00:00|2508.9|2502.9|2509.9|2503.9|2510.4|2504.4|2508.9|2502.9|15
1743527100000|2025-04-01 17:05:00|2509.5|2503.5|2509.1|2503.1|2509.5|2503.5|2509|2503|4
1743527400000|2025-04-01 17:10:00|2509.4|2503.4|2508.3|2502.3|2509.9|2503.9|2508.1|2502.1|14
1743527700000|2025-04-01 17:15:00|2508.1|2502.1|2506.4|2500.4|2508.6|2502.6|2506.4|2500.4|20
1743528000000|2025-04-01 17:20:00|2506|2500|2506.6|2500.6|2506.6|2500.6|2505.9|2499.9|5
1743528300000|2025-04-01 17:25:00|2506.4|2500.4|2507.1|2501.1|2507.1|2501.1|2506.1|2500.1|9
1743528600000|2025-04-01 17:30:00|2506.9|2500.9|2505.9|2499.9|2506.9|2500.9|2505.9|2499.9|8
1743528900000|2025-04-01 17:35:00|2506.1|2500.1|2506.1|2500.1|2507.1|2501.1|2506.1|2500.1|22
1743529200000|2025-04-01 17:40:00|2506.9|2500.9|2506.9|2500.9|2508.4|2502.4|2506.6|2500.6|24
1743529500000|2025-04-01 17:45:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|3
1743529800000|2025-04-01 17:50:00|2506.4|2500.4|2506.9|2500.9|2508.1|2502.1|2506.4|2500.4|39
1743530100000|2025-04-01 17:55:00|2506.6|2500.6|2511.5|2496.5|2512.3|2500.6|2506.6|2496.3|7
1743552000000|2025-04-02 00:00:00|2511|2505|2509|2503|2511|2505|2508.5|2502.5|16
1743552300000|2025-04-02 00:05:00|2508.8|2502.8|2507.5|2501.5|2509.9|2503.9|2507.3|2501.3|44
1743552600000|2025-04-02 00:10:00|2507.8|2501.8|2507|2501|2508.4|2502.4|2506.8|2500.8|27
1743552900000|2025-04-02 00:15:00|2506.8|2500.8|2508.5|2502.5|2508.5|2502.5|2506.8|2500.8|24
1743553200000|2025-04-02 00:20:00|2508.3|2502.3|2506.5|2500.5|2508.3|2502.3|2506.3|2500.3|15
1743553500000|2025-04-02 00:25:00|2506.3|2500.3|2507.3|2501.3|2507.5|2501.5|2505.9|2499.9|19
1743553800000|2025-04-02 00:30:00|2507.1|2501.1|2507|2501|2507.1|2501.1|2506.3|2500.3|9
1743554100000|2025-04-02 00:35:00|2506.9|2500.9|2506.5|2500.5|2506.9|2500.9|2506.1|2500.1|12
1743554400000|2025-04-02 00:40:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2505.9|2499.9|14
1743554700000|2025-04-02 00:45:00|2506.4|2500.4|2505.6|2499.6|2506.4|2500.4|2505.4|2499.4|8
1743555000000|2025-04-02 00:50:00|2505.4|2499.4|2506|2500|2506.3|2500.3|2505.1|2499.1|22
1743555300000|2025-04-02 00:55:00|2505.9|2499.9|2507|2499.5|2507|2500.3|2505.4|2499|15
1743555600000|2025-04-02 01:00:00|2507.3|2499.8|2503.1|2497.1|2509.5|2502|2500.8|2494.8|141
1743555900000|2025-04-02 01:05:00|2503.4|2497.4|2505.5|2499.5|2505.5|2499.5|2502.5|2496.5|54
1743556200000|2025-04-02 01:10:00|2505.3|2499.3|2505.5|2499.5|2506.8|2500.8|2504.1|2498.1|44
1743556500000|2025-04-02 01:15:00|2505.8|2499.8|2506.3|2500.3|2507.1|2501.1|2505|2499|60
1743556800000|2025-04-02 01:20:00|2506.5|2500.5|2504.1|2498.1|2507|2501|2503.9|2497.9|42
1743557100000|2025-04-02 01:25:00|2504.3|2498.3|2503.9|2497.9|2506.5|2500.5|2503.8|2497.8|34
1743557400000|2025-04-02 01:30:00|2503.6|2497.6|2504.4|2498.4|2505.6|2499.6|2502.5|2496.5|85
1743557700000|2025-04-02 01:35:00|2504.5|2498.5|2503|2497|2505|2499|2501.8|2495.8|83
1743558000000|2025-04-02 01:40:00|2503.3|2497.3|2502|2496|2503.3|2497.3|2501.3|2495.3|59
1743558300000|2025-04-02 01:45:00|2502.3|2496.3|2504|2498|2504|2498|2501.3|2495.3|57
1743558600000|2025-04-02 01:50:00|2503.9|2497.9|2506.1|2500.1|2506.1|2500.1|2503.6|2497.6|26
1743558900000|2025-04-02 01:55:00|2506.4|2500.4|2506.5|2500.5|2508|2502|2505.5|2499.5|52
1743559200000|2025-04-02 02:00:00|2506.8|2500.8|2507.1|2501.1|2507.5|2501.5|2505.9|2499.9|53
1743559500000|2025-04-02 02:05:00|2506.9|2500.9|2508.8|2502.8|2508.8|2502.8|2505.8|2499.8|59
1743559800000|2025-04-02 02:10:00|2508.6|2502.6|2508|2502|2508.9|2502.9|2506.5|2500.5|70
1743560100000|2025-04-02 02:15:00|2508.3|2502.3|2508.5|2502.5|2509.1|2503.1|2506.8|2500.8|43
1743560400000|2025-04-02 02:20:00|2508.6|2502.6|2507.5|2501.5|2508.6|2502.6|2507|2501|18
1743560700000|2025-04-02 02:25:00|2507.8|2501.8|2507.8|2501.8|2508.8|2502.8|2506.9|2500.9|30
1743561000000|2025-04-02 02:30:00|2507.9|2501.9|2507.6|2501.6|2509.3|2503.3|2507.3|2501.3|67
1743561300000|2025-04-02 02:35:00|2507.8|2501.8|2508.8|2502.8|2509.3|2503.3|2507.8|2501.8|112
1743561600000|2025-04-02 02:40:00|2508.5|2502.5|2507.1|2501.1|2508.5|2502.5|2506.5|2500.5|60
1743561900000|2025-04-02 02:45:00|2507.3|2501.3|2504.8|2498.8|2507.6|2501.6|2504.5|2498.5|77
1743562200000|2025-04-02 02:50:00|2505.1|2499.1|2500.3|2494.3|2505.1|2499.1|2500.3|2494.3|78
1743562500000|2025-04-02 02:55:00|2500.8|2494.8|2499.6|2493.6|2500.8|2494.8|2498.9|2492.9|35
1743562800000|2025-04-02 03:00:00|2499.8|2493.8|2501|2495|2502.1|2496.1|2498.6|2492.6|45
1743563100000|2025-04-02 03:05:00|2500.9|2494.9|2500.8|2494.8|2501.4|2495.4|2500.3|2494.3|15
1743563400000|2025-04-02 03:10:00|2501|2495|2498.5|2492.5|2501.4|2495.4|2498.5|2492.5|18
1743563700000|2025-04-02 03:15:00|2498.3|2492.3|2499.5|2493.5|2500|2494|2498.3|2492.3|23
1743564000000|2025-04-02 03:20:00|2499.8|2493.8|2506.1|2500.1|2506.1|2500.1|2499.8|2493.8|43
1743564300000|2025-04-02 03:25:00|2505.9|2499.9|2504.8|2497.3|2505.9|2499.9|2503.5|2496|29
1743564600000|2025-04-02 03:30:00|2505|2497.5|2504.3|2498.3|2505|2498.3|2503.6|2497|22
1743564900000|2025-04-02 03:35:00|2504.1|2498.1|2503.5|2497.5|2504.1|2498.1|2502.5|2496.5|15
1743565200000|2025-04-02 03:40:00|2503.8|2497.8|2503.6|2497.6|2504.1|2498.1|2503.1|2497.1|11
1743565500000|2025-04-02 03:45:00|2503.8|2497.8|2504.9|2498.9|2504.9|2498.9|2503.8|2497.8|7
1743565800000|2025-04-02 03:50:00|2504.8|2498.8|2505.8|2499.8|2507.1|2501.1|2504.8|2498.8|20
1743566100000|2025-04-02 03:55:00|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2503|2497|15
1743566400000|2025-04-02 04:00:00|2505.1|2499.1|2505|2499|2505.1|2499.1|2504.5|2498.5|6
1743566700000|2025-04-02 04:05:00|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504|2498|15
1743567000000|2025-04-02 04:10:00|2504.8|2498.8|2504.4|2498.4|2505|2499|2503|2497|10
1743567300000|2025-04-02 04:15:00|2504.6|2498.6|2505.5|2499.5|2506|2500|2504.6|2498.6|9
1743567600000|2025-04-02 04:20:00|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|5
1743567900000|2025-04-02 04:25:00|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505|2499|12
1743568200000|2025-04-02 04:30:00|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2504.4|2498.4|20
1743568500000|2025-04-02 04:35:00|2505.5|2499.5|2506.1|2500.1|2506.1|2500.1|2505.5|2499.5|10
1743568800000|2025-04-02 04:40:00|2506.3|2500.3|2507.5|2501.5|2507.8|2501.8|2505|2499|17
1743569100000|2025-04-02 04:45:00|2507.9|2501.9|2504.1|2498.1|2508|2502|2502.4|2496.4|28
1743569400000|2025-04-02 04:50:00|2504.3|2498.3|2502.3|2496.3|2504.3|2498.3|2500.9|2494.9|13
1743569700000|2025-04-02 04:55:00|2502.5|2496.5|2504|2498|2504|2498|2502.5|2496.5|7
1743570000000|2025-04-02 05:00:00|2504.3|2498.3|2499.6|2493.6|2504.3|2498.3|2499.1|2493.1|36
1743570300000|2025-04-02 05:05:00|2499.4|2493.4|2499.1|2493.1|2499.8|2493.8|2498.6|2492.6|31
1743570600000|2025-04-02 05:10:00|2498.8|2492.8|2500.8|2494.8|2500.8|2494.8|2498.6|2492.6|13
1743570900000|2025-04-02 05:15:00|2500.5|2494.5|2500.5|2494.5|2502|2496|2500.1|2494.1|28
1743571200000|2025-04-02 05:20:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|12
1743571500000|2025-04-02 05:25:00|2499.8|2493.8|2501.3|2493.8|2501.3|2494.5|2498.5|2492.5|23
1743571800000|2025-04-02 05:30:00|2501.5|2494|2501|2495|2501.5|2495.3|2499|2491.5|36
1743572100000|2025-04-02 05:35:00|2500.8|2494.8|2500.3|2494.3|2501|2495|2499.5|2493.5|34
1743572400000|2025-04-02 05:40:00|2500.4|2494.4|2500.8|2494.8|2501|2495|2500|2494|23
1743572700000|2025-04-02 05:45:00|2501|2495|2498.5|2492.5|2501|2495|2497.8|2491.8|49
1743573000000|2025-04-02 05:50:00|2498.8|2492.8|2499.1|2493.1|2500.5|2494.5|2498.5|2492.5|28
1743573300000|2025-04-02 05:55:00|2499|2493|2499.6|2493.6|2499.9|2493.9|2498.5|2492.5|38
1743573600000|2025-04-02 06:00:00|2499.9|2493.9|2501.9|2495.9|2502.9|2496.9|2499|2493|69
1743573900000|2025-04-02 06:05:00|2502.8|2496.8|2503.5|2497.5|2503.8|2497.8|2502|2496|42
1743574200000|2025-04-02 06:10:00|2503.8|2497.8|2503.5|2497.5|2504.3|2498.3|2502.4|2496.4|39
1743574500000|2025-04-02 06:15:00|2503.3|2497.3|2504|2498|2505.1|2499.1|2503.3|2497.3|19
1743574800000|2025-04-02 06:20:00|2504.3|2498.3|2501.5|2495.5|2504.3|2498.3|2501.5|2495.5|42
1743575100000|2025-04-02 06:25:00|2501.3|2495.3|2501.1|2495.1|2502|2496|2500.8|2494.8|30
1743575400000|2025-04-02 06:30:00|2500.3|2494.3|2497.5|2491.5|2500.3|2494.3|2496.8|2490.8|34
1743575700000|2025-04-02 06:35:00|2497.8|2491.8|2499.8|2493.8|2500|2494|2497.8|2491.8|16
1743576000000|2025-04-02 06:40:00|2499.4|2493.4|2501.4|2495.4|2501.4|2495.4|2498.5|2492.5|29
1743576300000|2025-04-02 06:45:00|2501|2495|2501.5|2495.5|2501.5|2495.5|2499.5|2493.5|30
1743576600000|2025-04-02 06:50:00|2501.3|2495.3|2500.3|2494.3|2501.5|2495.5|2499.6|2493.6|56
1743576900000|2025-04-02 06:55:00|2500.1|2494.1|2498.5|2492.5|2500.6|2494.6|2498.5|2492.5|27
1743577200000|2025-04-02 07:00:00|2498.3|2492.3|2497.9|2491.9|2501|2495|2497.6|2491.6|84
1743577500000|2025-04-02 07:05:00|2498.1|2492.1|2496.1|2490.1|2498.6|2492.6|2495.6|2489.6|76
1743577800000|2025-04-02 07:10:00|2496.3|2490.3|2498.8|2492.8|2499.1|2493.1|2496.3|2490.3|44
1743578100000|2025-04-02 07:15:00|2498.9|2492.9|2499.1|2493.1|2501.1|2495.1|2498.6|2492.6|39
1743578400000|2025-04-02 07:20:00|2499.3|2493.3|2499.8|2493.8|2500.1|2494.1|2497.8|2491.8|57
1743578700000|2025-04-02 07:25:00|2500.4|2494.4|2500.1|2494.1|2501.4|2495.4|2499.6|2493.6|35
1743579000000|2025-04-02 07:30:00|2499.9|2493.9|2496.4|2490.4|2499.9|2493.9|2494.9|2488.9|87
1743579300000|2025-04-02 07:35:00|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496|2490|5
1743579600000|2025-04-02 07:40:00|2495.9|2489.9|2496.9|2490.9|2497.4|2491.4|2495.1|2489.1|39
1743579900000|2025-04-02 07:45:00|2497.1|2491.1|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|36
1743580200000|2025-04-02 07:50:00|2497.8|2491.8|2498.1|2492.1|2498.1|2492.1|2496.9|2490.9|30
1743580500000|2025-04-02 07:55:00|2498.3|2492.3|2497.4|2491.4|2499.9|2493.9|2496.9|2490.9|52
1743580800000|2025-04-02 08:00:00|2497.6|2491.6|2496.4|2490.4|2497.9|2491.9|2496.3|2490.3|38
1743581100000|2025-04-02 08:05:00|2496.6|2490.6|2495.9|2489.9|2498.9|2492.9|2495.8|2489.8|56
1743581400000|2025-04-02 08:10:00|2496.1|2490.1|2500.5|2494.5|2500.9|2494.9|2496.1|2490.1|45
1743581700000|2025-04-02 08:15:00|2500.6|2494.6|2502.6|2496.6|2504.1|2498.1|2500.6|2494.6|52
1743582000000|2025-04-02 08:20:00|2502.8|2496.8|2503.1|2497.1|2504.9|2498.9|2502.8|2496.8|40
1743582300000|2025-04-02 08:25:00|2503.5|2497.5|2501.5|2495.5|2503.6|2497.6|2501.1|2495.1|23
1743582600000|2025-04-02 08:30:00|2501.6|2495.6|2503|2497|2503.1|2497.1|2500.4|2494.4|62
1743582900000|2025-04-02 08:35:00|2502.6|2496.6|2506.9|2500.9|2507.4|2501.4|2502.1|2496.1|64
1743583200000|2025-04-02 08:40:00|2507.1|2501.1|2507.1|2501.1|2508.1|2502.1|2503.5|2497.5|72
1743583500000|2025-04-02 08:45:00|2507.4|2501.4|2506.1|2500.1|2507.6|2501.6|2502.6|2496.6|85
1743583800000|2025-04-02 08:50:00|2505.9|2499.9|2504.9|2498.9|2508.1|2502.1|2503.6|2497.6|54
1743584100000|2025-04-02 08:55:00|2504.6|2498.6|2504.1|2498.1|2506.8|2500.8|2504.1|2498.1|58
1743584400000|2025-04-02 09:00:00|2503.9|2497.9|2506.6|2500.6|2506.6|2500.6|2500.8|2494.8|88
1743584700000|2025-04-02 09:05:00|2506.9|2500.9|2502.1|2496.1|2506.9|2500.9|2502.1|2496.1|50
1743585000000|2025-04-02 09:10:00|2502.4|2496.4|2501.6|2495.6|2503.1|2497.1|2501.1|2495.1|43
1743585300000|2025-04-02 09:15:00|2501.4|2495.4|2503.1|2497.1|2504.1|2498.1|2500.3|2494.3|58
1743585600000|2025-04-02 09:20:00|2503.3|2497.3|2505.6|2499.6|2505.9|2499.9|2503.3|2497.3|57
1743585900000|2025-04-02 09:25:00|2505.4|2499.4|2507.6|2501.6|2508.4|2502.4|2504.9|2498.9|49
1743586200000|2025-04-02 09:30:00|2507.9|2501.9|2509.5|2503.5|2509.6|2503.6|2506.8|2500.8|87
1743586500000|2025-04-02 09:35:00|2509.6|2503.6|2506.4|2500.4|2509.6|2503.6|2506.3|2500.3|73
1743586800000|2025-04-02 09:40:00|2506.3|2500.3|2506.6|2500.6|2506.9|2500.9|2506.1|2500.1|36
1743587100000|2025-04-02 09:45:00|2506.4|2500.4|2506.4|2500.4|2506.8|2500.8|2504.9|2498.9|54
1743587400000|2025-04-02 09:50:00|2506.1|2500.1|2507.1|2501.1|2507.9|2501.9|2505.9|2499.9|21
1743587700000|2025-04-02 09:55:00|2506.9|2500.9|2505.9|2499.9|2508.1|2502.1|2505.4|2499.4|23
1743588000000|2025-04-02 10:00:00|2506.1|2500.1|2507.4|2501.4|2507.4|2501.4|2504.9|2498.9|56
1743588300000|2025-04-02 10:05:00|2507.6|2501.6|2505.8|2499.8|2507.6|2501.6|2505.4|2499.4|41
1743588600000|2025-04-02 10:10:00|2505.9|2499.9|2506.8|2500.8|2507.3|2501.3|2505.4|2499.4|32
1743588900000|2025-04-02 10:15:00|2506.4|2500.4|2506.9|2500.9|2507.6|2501.6|2505.6|2499.6|26
1743589200000|2025-04-02 10:20:00|2507.1|2501.1|2505.9|2499.9|2507.6|2501.6|2505.3|2499.3|24
1743589500000|2025-04-02 10:25:00|2505.6|2499.6|2505.1|2499.1|2506.1|2500.1|2504.9|2498.9|28
1743589800000|2025-04-02 10:30:00|2504.9|2498.9|2505.4|2499.4|2505.6|2499.6|2504.1|2498.1|43
1743590100000|2025-04-02 10:35:00|2504.9|2498.9|2505.4|2499.4|2505.9|2499.9|2504.4|2498.4|44
1743590400000|2025-04-02 10:40:00|2505.1|2499.1|2505.1|2499.1|2505.4|2499.4|2502.4|2496.4|39
1743590700000|2025-04-02 10:45:00|2504.9|2498.9|2502.4|2496.4|2504.9|2498.9|2502.4|2496.4|66
1743591000000|2025-04-02 10:50:00|2502.6|2496.6|2503.1|2497.1|2503.4|2497.4|2502.4|2496.4|20
1743591300000|2025-04-02 10:55:00|2503.4|2497.4|2503.4|2497.4|2504.1|2498.1|2501.1|2495.1|44
1743591600000|2025-04-02 11:00:00|2503.1|2497.1|2501.6|2495.6|2503.1|2497.1|2501.4|2495.4|16
1743591900000|2025-04-02 11:05:00|2501.4|2495.4|2503.4|2497.4|2504.4|2498.4|2501.4|2495.4|25
1743592200000|2025-04-02 11:10:00|2503.1|2497.1|2503.9|2497.9|2504.4|2498.4|2502.6|2496.6|23
1743592500000|2025-04-02 11:15:00|2503.6|2497.6|2503.1|2497.1|2505.1|2499.1|2503.1|2497.1|28
1743592800000|2025-04-02 11:20:00|2503.6|2497.6|2503.1|2497.1|2504.1|2498.1|2503.1|2497.1|15
1743593100000|2025-04-02 11:25:00|2503.4|2497.4|2505.6|2499.6|2505.9|2499.9|2503.1|2497.1|32
1743593400000|2025-04-02 11:30:00|2505.4|2499.4|2501.6|2495.6|2505.4|2499.4|2501.6|2495.6|26
1743593700000|2025-04-02 11:35:00|2501.9|2495.9|2502.1|2496.1|2503.1|2497.1|2500.1|2494.1|27
1743594000000|2025-04-02 11:40:00|2501.9|2495.9|2502.6|2496.6|2503.4|2497.4|2501.1|2495.1|20
1743594300000|2025-04-02 11:45:00|2503.1|2497.1|2502.6|2496.6|2503.9|2497.9|2501.1|2495.1|48
1743594600000|2025-04-02 11:50:00|2503.1|2497.1|2503.9|2497.9|2503.9|2497.9|2502.1|2496.1|25
1743594900000|2025-04-02 11:55:00|2503.6|2497.6|2502.6|2496.6|2503.6|2497.6|2501.6|2495.6|42
1743595200000|2025-04-02 12:00:00|2502.4|2496.4|2504.1|2498.1|2504.1|2498.1|2501.1|2495.1|62
1743595500000|2025-04-02 12:05:00|2504.4|2498.4|2502.6|2496.6|2504.9|2498.9|2501.6|2495.6|36
1743595800000|2025-04-02 12:10:00|2502.4|2496.4|2503.1|2497.1|2503.9|2497.9|2501.4|2495.4|39
1743596100000|2025-04-02 12:15:00|2502.9|2496.9|2501.9|2495.9|2503.1|2497.1|2501.6|2495.6|25
1743596400000|2025-04-02 12:20:00|2501.6|2495.6|2499.9|2493.9|2502.4|2496.4|2499.6|2493.6|28
1743596700000|2025-04-02 12:25:00|2499.6|2493.6|2499.4|2493.4|2500.1|2494.1|2498.6|2492.6|22
1743597000000|2025-04-02 12:30:00|2499.1|2493.1|2498.6|2492.6|2499.6|2493.6|2498.6|2492.6|13
1743597300000|2025-04-02 12:35:00|2498.4|2492.4|2501.4|2495.4|2501.4|2495.4|2498.4|2492.4|52
1743597600000|2025-04-02 12:40:00|2501.1|2495.1|2498.9|2492.9|2501.6|2495.6|2498.4|2492.4|32
1743597900000|2025-04-02 12:45:00|2499.1|2493.1|2498.4|2492.4|2499.1|2493.1|2497.4|2491.4|12
1743598200000|2025-04-02 12:50:00|2498.1|2492.1|2498.6|2492.6|2500.6|2494.6|2497.9|2491.9|25
1743598500000|2025-04-02 12:55:00|2498.9|2492.9|2500.6|2494.6|2501.4|2495.4|2498.6|2492.6|43
1743598800000|2025-04-02 13:00:00|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2498.6|2492.6|84
1743599100000|2025-04-02 13:05:00|2499.9|2493.9|2499.6|2493.6|2502.4|2496.4|2499.4|2493.4|69
1743599400000|2025-04-02 13:10:00|2499.4|2493.4|2499.1|2493.1|2500.4|2494.4|2498.4|2492.4|38
1743599700000|2025-04-02 13:15:00|2498.9|2492.9|2498.1|2492.1|2499.9|2493.9|2498.1|2492.1|19
1743600000000|2025-04-02 13:20:00|2497.9|2491.9|2496.1|2490.1|2497.9|2491.9|2495.9|2489.9|34
1743600300000|2025-04-02 13:25:00|2495.9|2489.9|2497.6|2491.6|2497.6|2491.6|2495.9|2489.9|24
1743600600000|2025-04-02 13:30:00|2497.4|2491.4|2495.6|2489.6|2497.4|2491.4|2495.1|2489.1|29
1743600900000|2025-04-02 13:35:00|2495.9|2489.9|2498.1|2492.1|2499.1|2493.1|2495.4|2489.4|53
1743601200000|2025-04-02 13:40:00|2497.9|2491.9|2495.9|2489.9|2498.6|2492.6|2495.1|2489.1|44
1743601500000|2025-04-02 13:45:00|2495.6|2489.6|2495.9|2489.9|2497.6|2491.6|2494.9|2488.9|29
1743601800000|2025-04-02 13:50:00|2496.1|2490.1|2494.1|2488.1|2496.9|2490.9|2494.1|2488.1|24
1743602100000|2025-04-02 13:55:00|2494.4|2488.4|2495.4|2489.4|2495.9|2489.9|2494.4|2488.4|19
1743602400000|2025-04-02 14:00:00|2495.1|2489.1|2496.1|2490.1|2497.6|2491.6|2494.6|2488.6|26
1743602700000|2025-04-02 14:05:00|2496.4|2490.4|2498.6|2492.6|2499.4|2493.4|2496.1|2490.1|18
1743603000000|2025-04-02 14:10:00|2498.4|2492.4|2493.9|2487.9|2498.6|2492.6|2493.6|2487.6|33
1743603300000|2025-04-02 14:15:00|2493.6|2487.6|2496.1|2490.1|2497.4|2491.4|2493.6|2487.6|72
1743603600000|2025-04-02 14:20:00|2495.9|2489.9|2496.9|2490.9|2496.9|2490.9|2495.9|2489.9|20
1743603900000|2025-04-02 14:25:00|2496.6|2490.6|2495.6|2489.6|2497.9|2491.9|2494.9|2488.9|36
1743604200000|2025-04-02 14:30:00|2495.4|2489.4|2493.6|2487.6|2495.4|2489.4|2492.9|2486.9|51
1743604500000|2025-04-02 14:35:00|2493.4|2487.4|2493.6|2487.6|2494.6|2488.6|2493.1|2487.1|34
1743604800000|2025-04-02 14:40:00|2493.4|2487.4|2492.6|2486.6|2494.1|2488.1|2491.9|2485.9|38
1743605100000|2025-04-02 14:45:00|2491.6|2485.6|2495.4|2489.4|2496.4|2490.4|2491.6|2485.6|39
1743605400000|2025-04-02 14:50:00|2495.6|2489.6|2495.6|2489.6|2499.9|2493.9|2495.4|2489.4|63
1743605700000|2025-04-02 14:55:00|2495.9|2489.9|2493.1|2487.1|2496.4|2490.4|2493.1|2487.1|24
1743606000000|2025-04-02 15:00:00|2492.9|2486.9|2494.1|2488.1|2495.6|2489.6|2492.6|2486.6|49
1743606300000|2025-04-02 15:05:00|2493.9|2487.9|2493.1|2487.1|2494.4|2488.4|2492.6|2486.6|43
1743606600000|2025-04-02 15:10:00|2492.6|2486.6|2491.1|2485.1|2493.1|2487.1|2491.1|2485.1|20
1743606900000|2025-04-02 15:15:00|2490.9|2484.9|2489.9|2483.9|2491.9|2485.9|2488.9|2482.9|55
1743607200000|2025-04-02 15:20:00|2490.1|2484.1|2493.6|2487.6|2495.9|2489.9|2490.1|2484.1|71
1743607500000|2025-04-02 15:25:00|2492.6|2486.6|2495.4|2489.4|2496.4|2490.4|2491.4|2485.4|121
1743607800000|2025-04-02 15:30:00|2495.6|2489.6|2493.1|2487.1|2495.9|2489.9|2493.1|2487.1|37
1743608100000|2025-04-02 15:35:00|2492.9|2486.9|2493.9|2487.9|2494.6|2488.6|2492.9|2486.9|30
1743608400000|2025-04-02 15:40:00|2494.1|2488.1|2498.6|2492.6|2498.6|2492.6|2494.1|2488.1|27
1743608700000|2025-04-02 15:45:00|2498.4|2492.4|2498.6|2492.6|2499.6|2493.6|2496.4|2490.4|39
1743609000000|2025-04-02 15:50:00|2498.4|2492.4|2497.4|2491.4|2498.6|2492.6|2496.9|2490.9|34
1743609300000|2025-04-02 15:55:00|2497.6|2491.6|2496.4|2490.4|2497.9|2491.9|2496.1|2490.1|28
1743609600000|2025-04-02 16:00:00|2496.1|2490.1|2492.9|2486.9|2496.4|2490.4|2492.9|2486.9|75
1743609900000|2025-04-02 16:05:00|2493.1|2487.1|2491.6|2485.6|2493.6|2487.6|2491.4|2485.4|27
1743610200000|2025-04-02 16:10:00|2491.4|2485.4|2490.6|2484.6|2491.9|2485.9|2490.4|2484.4|22
1743610500000|2025-04-02 16:15:00|2490.4|2484.4|2492.9|2486.9|2492.9|2486.9|2487.8|2481.8|31
1743610800000|2025-04-02 16:20:00|2492.6|2486.6|2490.1|2484.1|2493.4|2487.4|2489.6|2483.6|33
1743611100000|2025-04-02 16:25:00|2490.4|2484.4|2492.1|2486.1|2492.6|2486.6|2490.4|2484.4|11
1743611400000|2025-04-02 16:30:00|2492.4|2486.4|2492.9|2486.9|2493.1|2487.1|2491.9|2485.9|9
1743611700000|2025-04-02 16:35:00|2492.6|2486.6|2492.4|2486.4|2493.4|2487.4|2491.9|2485.9|23
1743612000000|2025-04-02 16:40:00|2492.1|2486.1|2493.1|2487.1|2493.1|2487.1|2492.1|2486.1|9
1743612300000|2025-04-02 16:45:00|2493.4|2487.4|2492.4|2486.4|2493.6|2487.6|2492.4|2486.4|7
1743612600000|2025-04-02 16:50:00|2492.6|2486.6|2494.4|2488.4|2495.4|2489.4|2492.6|2486.6|27
1743612900000|2025-04-02 16:55:00|2494.5|2488.5|2494|2488|2494.6|2488.6|2493.8|2487.8|16
1743613200000|2025-04-02 17:00:00|2493.9|2487.9|2495.5|2489.5|2495.6|2489.6|2493.9|2487.9|14
1743613500000|2025-04-02 17:05:00|2495.4|2489.4|2495|2489|2495.4|2489.4|2494.5|2488.5|7
1743613800000|2025-04-02 17:10:00|2495.3|2489.3|2493.6|2487.6|2495.5|2489.5|2493.6|2487.6|14
1743614100000|2025-04-02 17:15:00|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.3|2486.3|11
1743614400000|2025-04-02 17:20:00|2492.6|2486.6|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|11
1743614700000|2025-04-02 17:25:00|2492.9|2486.9|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|8
1743615000000|2025-04-02 17:30:00|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492|2486|5
1743615300000|2025-04-02 17:35:00|2492.6|2486.6|2492.8|2486.8|2493|2487|2492.6|2486.6|5
1743615600000|2025-04-02 17:40:00|2492.6|2486.6|2491.8|2485.8|2492.6|2486.6|2491.1|2485.1|14
1743615900000|2025-04-02 17:45:00|2492.1|2486.1|2492|2486|2492.5|2486.5|2492|2486|7
1743616200000|2025-04-02 17:50:00|2492.3|2486.3|2490.6|2484.6|2492.3|2486.3|2490.3|2484.3|31
1743616500000|2025-04-02 17:55:00|2495.3|2480.3|2497|2482|2497|2482|2495.3|2480.3|6
1743638400000|2025-04-03 00:00:00|2462.3|2456.3|2462.1|2456.1|2464.6|2458.6|2453.5|2447.5|114
1743638700000|2025-04-03 00:05:00|2461.9|2455.9|2466.9|2460.9|2466.9|2460.9|2460.6|2454.6|76
1743639000000|2025-04-03 00:10:00|2466.6|2460.6|2469.6|2463.6|2469.9|2463.9|2466.4|2460.4|40
1743639300000|2025-04-03 00:15:00|2470.1|2464.1|2465.9|2459.9|2470.9|2464.9|2465.9|2459.9|36
1743639600000|2025-04-03 00:20:00|2465.6|2459.6|2468.6|2462.6|2468.6|2462.6|2464.4|2458.4|33
1743639900000|2025-04-03 00:25:00|2468.4|2462.4|2467.6|2461.6|2468.6|2462.6|2467.6|2461.6|7
1743640200000|2025-04-03 00:30:00|2467.1|2461.1|2467.6|2461.6|2468.4|2462.4|2466.1|2460.1|20
1743640500000|2025-04-03 00:35:00|2467.9|2461.9|2466.4|2460.4|2469.1|2463.1|2466.4|2460.4|32
1743640800000|2025-04-03 00:40:00|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2465.9|2459.9|18
1743641100000|2025-04-03 00:45:00|2467.1|2461.1|2467.1|2461.1|2467.6|2461.6|2466.4|2460.4|15
1743641400000|2025-04-03 00:50:00|2466.9|2460.9|2467.1|2461.1|2468.4|2462.4|2466.6|2460.6|26
1743641700000|2025-04-03 00:55:00|2466.9|2460.9|2467.5|2460|2467.5|2461.1|2463.4|2457.4|36
1743642000000|2025-04-03 01:00:00|2467.8|2460.3|2459.6|2453.6|2467.8|2460.3|2455.6|2449.3|230
1743642300000|2025-04-03 01:05:00|2459.9|2453.9|2461.6|2455.6|2464.4|2458.4|2459.1|2453.1|136
1743642600000|2025-04-03 01:10:00|2461.4|2455.4|2461.1|2455.1|2465.4|2459.4|2459.9|2453.9|113
1743642900000|2025-04-03 01:15:00|2460.9|2454.9|2461.6|2455.6|2462.4|2456.4|2458.6|2452.6|89
1743643200000|2025-04-03 01:20:00|2461.4|2455.4|2462.9|2456.9|2463.1|2457.1|2460.4|2454.4|79
1743643500000|2025-04-03 01:25:00|2462.6|2456.6|2460.9|2454.9|2465.1|2459.1|2460.6|2454.6|81
1743643800000|2025-04-03 01:30:00|2460.6|2454.6|2463.9|2457.9|2465.6|2459.6|2459.9|2453.9|114
1743644100000|2025-04-03 01:35:00|2463.6|2457.6|2465.4|2459.4|2468.4|2462.4|2462.4|2456.4|92
1743644400000|2025-04-03 01:40:00|2465.1|2459.1|2465.9|2459.9|2465.9|2459.9|2464.6|2458.6|46
1743644700000|2025-04-03 01:45:00|2466.1|2460.1|2465.6|2459.6|2469.1|2463.1|2465.4|2459.4|84
1743645000000|2025-04-03 01:50:00|2466.1|2460.1|2465.9|2459.9|2469.1|2463.1|2464.6|2458.6|90
1743645300000|2025-04-03 01:55:00|2466.1|2460.1|2468.1|2462.1|2469.1|2463.1|2465.6|2459.6|43
1743645600000|2025-04-03 02:00:00|2467.9|2461.9|2467.4|2461.4|2469.6|2463.6|2466.9|2460.9|57
1743645900000|2025-04-03 02:05:00|2467.6|2461.6|2466.1|2460.1|2468.1|2462.1|2465.9|2459.9|37
1743646200000|2025-04-03 02:10:00|2465.9|2459.9|2466.6|2460.6|2467.1|2461.1|2464.9|2458.9|41
1743646500000|2025-04-03 02:15:00|2466.9|2460.9|2465.4|2459.4|2466.9|2460.9|2465.1|2459.1|16
1743646800000|2025-04-03 02:20:00|2465.1|2459.1|2465.1|2459.1|2465.9|2459.9|2464.9|2458.9|10
1743647100000|2025-04-03 02:25:00|2465.6|2459.6|2465.1|2459.1|2465.9|2459.9|2464.9|2458.9|10
1743647400000|2025-04-03 02:30:00|2465.6|2459.6|2466.6|2460.6|2468.1|2462.1|2465.6|2459.6|57
1743647700000|2025-04-03 02:35:00|2466.4|2460.4|2465.9|2459.9|2466.9|2460.9|2465.4|2459.4|40
1743648000000|2025-04-03 02:40:00|2466.1|2460.1|2466.4|2460.4|2466.6|2460.6|2465.4|2459.4|30
1743648300000|2025-04-03 02:45:00|2466.6|2460.6|2465.6|2459.6|2471.4|2465.4|2465.6|2459.6|53
1743648600000|2025-04-03 02:50:00|2465.4|2459.4|2465.1|2459.1|2466.4|2460.4|2464.9|2458.9|18
1743648900000|2025-04-03 02:55:00|2464.9|2458.9|2465.4|2459.4|2466.4|2460.4|2464.9|2458.9|14
1743649200000|2025-04-03 03:00:00|2465.6|2459.6|2463.6|2457.6|2466.1|2460.1|2463.6|2457.6|31
1743649500000|2025-04-03 03:05:00|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2461.9|2455.9|48
1743649800000|2025-04-03 03:10:00|2462.1|2456.1|2462.6|2456.6|2463.1|2457.1|2462.1|2456.1|8
1743650100000|2025-04-03 03:15:00|2462.4|2456.4|2462.6|2456.6|2463.1|2457.1|2462.4|2456.4|17
1743650400000|2025-04-03 03:20:00|2462.9|2456.9|2462.4|2456.4|2463.1|2457.1|2462.4|2456.4|18
1743650700000|2025-04-03 03:25:00|2462.1|2456.1|2462.8|2455.3|2463.3|2456.9|2461.9|2455.3|12
1743651000000|2025-04-03 03:30:00|2463|2455.5|2461.6|2455.6|2463.6|2457.6|2461.6|2455.5|20
1743651300000|2025-04-03 03:35:00|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|5
1743651600000|2025-04-03 03:40:00|2461.1|2455.1|2460.1|2454.1|2461.4|2455.4|2459.6|2453.6|21
1743651900000|2025-04-03 03:45:00|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|13
1743652200000|2025-04-03 03:50:00|2460.6|2454.6|2460.4|2454.4|2460.9|2454.9|2460.4|2454.4|10
1743652500000|2025-04-03 03:55:00|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|3
1743652800000|2025-04-03 04:00:00|2460.4|2454.4|2460.4|2454.4|2461.1|2455.1|2460.4|2454.4|6
1743653100000|2025-04-03 04:05:00|2460.1|2454.1|2459.4|2453.4|2461.1|2455.1|2459.4|2453.4|12
1743653400000|2025-04-03 04:10:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|25
1743653700000|2025-04-03 04:15:00|2459.6|2453.6|2459.6|2453.6|2460.1|2454.1|2459.4|2453.4|15
1743654000000|2025-04-03 04:20:00|2458.9|2452.9|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|8
1743654300000|2025-04-03 04:25:00|2459.6|2453.6|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|9
1743654600000|2025-04-03 04:30:00|2459.4|2453.4|2460.4|2454.4|2460.6|2454.6|2458.9|2452.9|12
1743654900000|2025-04-03 04:35:00|2460.1|2454.1|2460.4|2454.4|2461.6|2455.6|2459.4|2453.4|24
1743655200000|2025-04-03 04:40:00|2460.6|2454.6|2460.4|2454.4|2461.6|2455.6|2460.4|2454.4|8
1743655500000|2025-04-03 04:45:00|2460.1|2454.1|2459.4|2453.4|2460.6|2454.6|2459.4|2453.4|16
1743655800000|2025-04-03 04:50:00|2459.1|2453.1|2459.4|2453.4|2460.1|2454.1|2459.1|2453.1|9
1743656100000|2025-04-03 04:55:00|2459.6|2453.6|2459.6|2453.6|2460.1|2454.1|2459.4|2453.4|16
1743656400000|2025-04-03 05:00:00|2459.4|2453.4|2459.6|2453.6|2461.4|2455.4|2456.6|2450.6|36
1743656700000|2025-04-03 05:05:00|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2457.9|2451.9|24
1743657000000|2025-04-03 05:10:00|2457.9|2451.9|2458.4|2452.4|2458.9|2452.9|2457.9|2451.9|22
1743657300000|2025-04-03 05:15:00|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2457.6|2451.6|21
1743657600000|2025-04-03 05:20:00|2457.9|2451.9|2458.1|2452.1|2458.6|2452.6|2457.9|2451.9|23
1743657900000|2025-04-03 05:25:00|2457.9|2451.9|2457.8|2450.3|2458.3|2452.1|2456.9|2450|34
1743658200000|2025-04-03 05:30:00|2457.5|2450|2457.1|2451.1|2458.6|2452.6|2455.4|2448.8|68
1743658500000|2025-04-03 05:35:00|2457.4|2451.4|2458.4|2452.4|2460.4|2454.4|2457.1|2451.1|67
1743658800000|2025-04-03 05:40:00|2458.1|2452.1|2460.1|2454.1|2460.1|2454.1|2457.6|2451.6|46
1743659100000|2025-04-03 05:45:00|2459.9|2453.9|2460.1|2454.1|2460.6|2454.6|2458.9|2452.9|63
1743659400000|2025-04-03 05:50:00|2460.4|2454.4|2462.4|2456.4|2463.9|2457.9|2460.1|2454.1|66
1743659700000|2025-04-03 05:55:00|2462.1|2456.1|2459.1|2453.1|2462.9|2456.9|2458.9|2452.9|70
1743660000000|2025-04-03 06:00:00|2459.4|2453.4|2463.6|2457.6|2463.9|2457.9|2459.1|2453.1|72
1743660300000|2025-04-03 06:05:00|2463.9|2457.9|2464.1|2458.1|2465.4|2459.4|2462.9|2456.9|88
1743660600000|2025-04-03 06:10:00|2463.9|2457.9|2463.9|2457.9|2464.4|2458.4|2463.4|2457.4|26
1743660900000|2025-04-03 06:15:00|2463.6|2457.6|2461.1|2455.1|2463.6|2457.6|2460.1|2454.1|95
1743661200000|2025-04-03 06:20:00|2461.4|2455.4|2456.1|2450.1|2461.4|2455.4|2455.9|2449.9|98
1743661500000|2025-04-03 06:25:00|2455.9|2449.9|2457.1|2451.1|2457.6|2451.6|2455.6|2449.6|34
1743661800000|2025-04-03 06:30:00|2456.9|2450.9|2456.1|2450.1|2457.1|2451.1|2455.4|2449.4|39
1743662100000|2025-04-03 06:35:00|2456.6|2450.6|2456.1|2450.1|2459.1|2453.1|2456.1|2450.1|61
1743662400000|2025-04-03 06:40:00|2455.9|2449.9|2455.9|2449.9|2456.4|2450.4|2455.1|2449.1|52
1743662700000|2025-04-03 06:45:00|2455.6|2449.6|2458.1|2452.1|2458.1|2452.1|2455.4|2449.4|25
1743663000000|2025-04-03 06:50:00|2457.9|2451.9|2455.9|2449.9|2457.9|2451.9|2455.9|2449.9|46
1743663300000|2025-04-03 06:55:00|2456.1|2450.1|2458.5|2452.5|2459|2453|2455.6|2449.6|50
1743663600000|2025-04-03 07:00:00|2458.3|2452.3|2461.9|2455.9|2464.4|2458.4|2456.3|2450.3|139
1743663900000|2025-04-03 07:05:00|2462.1|2456.1|2466.4|2460.4|2467.4|2461.4|2461.4|2455.4|101
1743664200000|2025-04-03 07:10:00|2466.1|2460.1|2465.1|2459.1|2469.4|2463.4|2464.9|2458.9|85
1743664500000|2025-04-03 07:15:00|2465.4|2459.4|2473.6|2467.6|2473.6|2467.6|2465.4|2459.4|85
1743664800000|2025-04-03 07:20:00|2473.9|2467.9|2472.1|2466.1|2474.6|2468.6|2470.9|2464.9|63
1743665100000|2025-04-03 07:25:00|2471.9|2465.9|2475.9|2469.9|2478.4|2472.4|2471.1|2465.1|104
1743665400000|2025-04-03 07:30:00|2475.6|2469.6|2474.1|2468.1|2477.4|2471.4|2470.6|2464.6|131
1743665700000|2025-04-03 07:35:00|2474.4|2468.4|2468.6|2462.6|2474.9|2468.9|2467.4|2461.4|88
1743666000000|2025-04-03 07:40:00|2468.9|2462.9|2470.1|2464.1|2472.1|2466.1|2468.6|2462.6|73
1743666300000|2025-04-03 07:45:00|2469.9|2463.9|2472.9|2466.9|2474.4|2468.4|2469.9|2463.9|68
1743666600000|2025-04-03 07:50:00|2472.6|2466.6|2474.9|2468.9|2474.9|2468.9|2471.9|2465.9|43
1743666900000|2025-04-03 07:55:00|2475.1|2469.1|2477.6|2471.6|2478.4|2472.4|2475.1|2469.1|31
1743667200000|2025-04-03 08:00:00|2477.9|2471.9|2475.9|2469.9|2477.9|2471.9|2473.4|2467.4|89
1743667500000|2025-04-03 08:05:00|2476.1|2470.1|2472.6|2466.6|2480.6|2474.6|2471.9|2465.9|102
1743667800000|2025-04-03 08:10:00|2472.4|2466.4|2473.1|2467.1|2476.9|2470.9|2471.6|2465.6|67
1743668100000|2025-04-03 08:15:00|2473.4|2467.4|2473.6|2467.6|2477.6|2471.6|2473.4|2467.4|59
1743668400000|2025-04-03 08:20:00|2473.4|2467.4|2474.4|2468.4|2474.9|2468.9|2472.6|2466.6|61
1743668700000|2025-04-03 08:25:00|2474.6|2468.6|2478.1|2472.1|2478.6|2472.6|2473.6|2467.6|93
1743669000000|2025-04-03 08:30:00|2477.9|2471.9|2479.9|2473.9|2480.6|2474.6|2476.9|2470.9|96
1743669300000|2025-04-03 08:35:00|2480.1|2474.1|2481.6|2475.6|2483.6|2477.6|2479.1|2473.1|110
1743669600000|2025-04-03 08:40:00|2481.4|2475.4|2483.1|2477.1|2485.9|2479.9|2481.4|2475.4|86
1743669900000|2025-04-03 08:45:00|2483.4|2477.4|2480.4|2474.4|2484.9|2478.9|2479.6|2473.6|86
1743670200000|2025-04-03 08:50:00|2480.1|2474.1|2480.9|2474.9|2482.1|2476.1|2479.9|2473.9|36
1743670500000|2025-04-03 08:55:00|2480.6|2474.6|2481.6|2475.6|2482.1|2476.1|2479.9|2473.9|49
1743670800000|2025-04-03 09:00:00|2481.4|2475.4|2482.1|2476.1|2484.4|2478.4|2480.9|2474.9|47
1743671100000|2025-04-03 09:05:00|2482.4|2476.4|2481.1|2475.1|2485.9|2479.9|2478.9|2472.9|118
1743671400000|2025-04-03 09:10:00|2481.4|2475.4|2484.6|2478.6|2485.1|2479.1|2477.6|2471.6|128
1743671700000|2025-04-03 09:15:00|2484.4|2478.4|2480.1|2474.1|2485.1|2479.1|2479.9|2473.9|104
1743672000000|2025-04-03 09:20:00|2479.6|2473.6|2479.4|2473.4|2481.9|2475.9|2477.9|2471.9|65
1743672300000|2025-04-03 09:25:00|2479.1|2473.1|2481.6|2475.6|2482.1|2476.1|2478.4|2472.4|57
1743672600000|2025-04-03 09:30:00|2481.9|2475.9|2480.9|2474.9|2486.1|2480.1|2479.6|2473.6|83
1743672900000|2025-04-03 09:35:00|2481.1|2475.1|2481.9|2475.9|2483.4|2477.4|2481.1|2475.1|50
1743673200000|2025-04-03 09:40:00|2482.1|2476.1|2487.1|2481.1|2487.6|2481.6|2482.1|2476.1|69
1743673500000|2025-04-03 09:45:00|2486.9|2480.9|2484.4|2478.4|2486.9|2480.9|2483.9|2477.9|67
1743673800000|2025-04-03 09:50:00|2484.1|2478.1|2484.4|2478.4|2485.1|2479.1|2483.4|2477.4|44
1743674100000|2025-04-03 09:55:00|2484.1|2478.1|2479.9|2473.9|2485.9|2479.9|2479.6|2473.6|34
1743674400000|2025-04-03 10:00:00|2479.6|2473.6|2481.1|2475.1|2481.6|2475.6|2479.1|2473.1|82
1743674700000|2025-04-03 10:05:00|2481.4|2475.4|2482.1|2476.1|2484.6|2478.6|2481.4|2475.4|63
1743675000000|2025-04-03 10:10:00|2482.4|2476.4|2483.1|2477.1|2487.4|2481.4|2480.9|2474.9|146
1743675300000|2025-04-03 10:15:00|2483.4|2477.4|2484.1|2478.1|2484.9|2478.9|2482.9|2476.9|56
1743675600000|2025-04-03 10:20:00|2483.9|2477.9|2480.6|2474.6|2484.1|2478.1|2480.1|2474.1|47
1743675900000|2025-04-03 10:25:00|2480.4|2474.4|2478.1|2472.1|2480.6|2474.6|2476.6|2470.6|88
1743676200000|2025-04-03 10:30:00|2478.4|2472.4|2472.1|2466.1|2479.4|2473.4|2471.1|2465.1|121
1743676500000|2025-04-03 10:35:00|2472.4|2466.4|2472.9|2466.9|2473.4|2467.4|2470.6|2464.6|70
1743676800000|2025-04-03 10:40:00|2472.6|2466.6|2471.6|2465.6|2473.4|2467.4|2469.9|2463.9|46
1743677100000|2025-04-03 10:45:00|2471.4|2465.4|2470.4|2464.4|2472.1|2466.1|2469.4|2463.4|73
1743677400000|2025-04-03 10:50:00|2470.9|2464.9|2470.4|2464.4|2470.9|2464.9|2467.4|2461.4|59
1743677700000|2025-04-03 10:55:00|2470.1|2464.1|2467.1|2461.1|2471.4|2465.4|2465.6|2459.6|104
1743678000000|2025-04-03 11:00:00|2466.9|2460.9|2464.6|2458.6|2471.1|2465.1|2464.6|2458.6|89
1743678300000|2025-04-03 11:05:00|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2463.9|2457.9|29
1743678600000|2025-04-03 11:10:00|2464.6|2458.6|2469.6|2463.6|2470.4|2464.4|2464.6|2458.6|40
1743678900000|2025-04-03 11:15:00|2469.9|2463.9|2469.9|2463.9|2471.9|2465.9|2469.4|2463.4|50
1743679200000|2025-04-03 11:20:00|2469.6|2463.6|2466.4|2460.4|2469.6|2463.6|2466.4|2460.4|37
1743679500000|2025-04-03 11:25:00|2466.6|2460.6|2466.6|2460.6|2468.9|2462.9|2466.1|2460.1|26
1743679800000|2025-04-03 11:30:00|2466.4|2460.4|2467.1|2461.1|2467.9|2461.9|2465.6|2459.6|45
1743680100000|2025-04-03 11:35:00|2467.4|2461.4|2464.9|2458.9|2468.9|2462.9|2463.4|2457.4|82
1743680400000|2025-04-03 11:40:00|2464.6|2458.6|2468.9|2462.9|2468.9|2462.9|2464.4|2458.4|54
1743680700000|2025-04-03 11:45:00|2469.1|2463.1|2469.9|2463.9|2470.6|2464.6|2468.4|2462.4|45
1743681000000|2025-04-03 11:50:00|2470.1|2464.1|2467.9|2461.9|2470.6|2464.6|2467.9|2461.9|48
1743681300000|2025-04-03 11:55:00|2468.1|2462.1|2465.9|2459.9|2469.1|2463.1|2465.1|2459.1|77
1743681600000|2025-04-03 12:00:00|2466.1|2460.1|2465.1|2459.1|2468.1|2462.1|2463.4|2457.4|109
1743681900000|2025-04-03 12:05:00|2464.9|2458.9|2464.1|2458.1|2466.9|2460.9|2462.9|2456.9|74
1743682200000|2025-04-03 12:10:00|2463.9|2457.9|2463.1|2457.1|2464.9|2458.9|2462.6|2456.6|62
1743682500000|2025-04-03 12:15:00|2462.9|2456.9|2463.9|2457.9|2465.4|2459.4|2462.9|2456.9|49
1743682800000|2025-04-03 12:20:00|2463.6|2457.6|2460.4|2454.4|2465.4|2459.4|2460.1|2454.1|77
1743683100000|2025-04-03 12:25:00|2460.6|2454.6|2461.6|2455.6|2464.9|2458.9|2459.6|2453.6|123
1743683400000|2025-04-03 12:30:00|2461.4|2455.4|2458.9|2452.9|2462.6|2456.6|2457.9|2451.9|82
1743683700000|2025-04-03 12:35:00|2459.1|2453.1|2456.9|2450.9|2459.9|2453.9|2455.6|2449.6|80
1743684000000|2025-04-03 12:40:00|2456.6|2450.6|2453.4|2447.4|2456.6|2450.6|2452.9|2446.9|72
1743684300000|2025-04-03 12:45:00|2453.1|2447.1|2453.9|2447.9|2455.6|2449.6|2452.9|2446.9|72
1743684600000|2025-04-03 12:50:00|2453.6|2447.6|2457.4|2451.4|2457.9|2451.9|2453.1|2447.1|71
1743684900000|2025-04-03 12:55:00|2457.6|2451.6|2453.6|2447.6|2457.9|2451.9|2452.9|2446.9|102
1743685200000|2025-04-03 13:00:00|2453.4|2447.4|2456.1|2450.1|2456.1|2450.1|2452.6|2446.6|60
1743685500000|2025-04-03 13:05:00|2455.9|2449.9|2455.4|2449.4|2457.1|2451.1|2454.6|2448.6|70
1743685800000|2025-04-03 13:10:00|2455.6|2449.6|2455.4|2449.4|2456.6|2450.6|2453.1|2447.1|89
1743686100000|2025-04-03 13:15:00|2455.6|2449.6|2458.4|2452.4|2458.6|2452.6|2455.6|2449.6|71
1743686400000|2025-04-03 13:20:00|2458.1|2452.1|2458.1|2452.1|2459.6|2453.6|2457.1|2451.1|82
1743686700000|2025-04-03 13:25:00|2458.4|2452.4|2458.1|2452.1|2461.4|2455.4|2457.1|2451.1|83
1743687000000|2025-04-03 13:30:00|2457.9|2451.9|2458.1|2452.1|2460.4|2454.4|2456.1|2450.1|95
1743687300000|2025-04-03 13:35:00|2458.4|2452.4|2458.6|2452.6|2460.9|2454.9|2456.9|2450.9|74
1743687600000|2025-04-03 13:40:00|2458.4|2452.4|2458.9|2452.9|2460.1|2454.1|2456.1|2450.1|73
1743687900000|2025-04-03 13:45:00|2458.4|2452.4|2458.1|2452.1|2459.9|2453.9|2456.9|2450.9|81
1743688200000|2025-04-03 13:50:00|2457.9|2451.9|2453.4|2447.4|2459.1|2453.1|2453.4|2447.4|82
1743688500000|2025-04-03 13:55:00|2453.6|2447.6|2452.4|2446.4|2454.9|2448.9|2449.4|2443.4|118
1743688800000|2025-04-03 14:00:00|2452.6|2446.6|2455.4|2449.4|2456.1|2450.1|2452.6|2446.6|169
1743689100000|2025-04-03 14:05:00|2455.1|2449.1|2455.1|2449.1|2459.1|2453.1|2454.9|2448.9|106
1743689400000|2025-04-03 14:10:00|2455.4|2449.4|2460.6|2454.6|2461.6|2455.6|2455.4|2449.4|119
1743689700000|2025-04-03 14:15:00|2460.9|2454.9|2463.9|2457.9|2464.9|2458.9|2459.4|2453.4|153
1743690000000|2025-04-03 14:20:00|2463.6|2457.6|2461.9|2455.9|2466.4|2460.4|2460.9|2454.9|131
1743690300000|2025-04-03 14:25:00|2462.1|2456.1|2464.1|2458.1|2465.4|2459.4|2459.6|2453.6|91
1743690600000|2025-04-03 14:30:00|2464.4|2458.4|2464.4|2458.4|2464.9|2458.9|2462.9|2456.9|83
1743690900000|2025-04-03 14:35:00|2464.1|2458.1|2465.6|2459.6|2465.9|2459.9|2462.9|2456.9|78
1743691200000|2025-04-03 14:40:00|2465.4|2459.4|2467.9|2461.9|2469.1|2463.1|2464.9|2458.9|54
1743691500000|2025-04-03 14:45:00|2467.6|2461.6|2471.9|2465.9|2474.9|2468.9|2467.4|2461.4|149
1743691800000|2025-04-03 14:50:00|2472.1|2466.1|2470.6|2464.6|2472.9|2466.9|2469.4|2463.4|66
1743692100000|2025-04-03 14:55:00|2470.4|2464.4|2465.6|2459.6|2470.9|2464.9|2465.4|2459.4|73
1743692400000|2025-04-03 15:00:00|2465.4|2459.4|2454.4|2448.4|2465.4|2459.4|2453.1|2447.1|149
1743692700000|2025-04-03 15:05:00|2454.1|2448.1|2459.1|2453.1|2460.6|2454.6|2453.1|2447.1|155
1743693000000|2025-04-03 15:10:00|2458.9|2452.9|2453.1|2447.1|2459.1|2453.1|2450.6|2444.6|140
1743693300000|2025-04-03 15:15:00|2452.9|2446.9|2451.6|2445.6|2455.9|2449.9|2450.1|2444.1|151
1743693600000|2025-04-03 15:20:00|2451.1|2445.1|2455.1|2449.1|2456.1|2450.1|2450.6|2444.6|83
1743693900000|2025-04-03 15:25:00|2454.9|2448.9|2448.4|2442.4|2454.9|2448.9|2448.4|2442.4|188
1743694200000|2025-04-03 15:30:00|2448.9|2442.9|2451.9|2445.9|2451.9|2445.9|2447.9|2441.9|48
1743694500000|2025-04-03 15:35:00|2452.1|2446.1|2455.4|2449.4|2455.4|2449.4|2451.6|2445.6|65
1743694800000|2025-04-03 15:40:00|2455.1|2449.1|2454.9|2448.9|2455.4|2449.4|2453.1|2447.1|57
1743695100000|2025-04-03 15:45:00|2455.1|2449.1|2458.6|2452.6|2459.4|2453.4|2453.1|2447.1|88
1743695400000|2025-04-03 15:50:00|2458.9|2452.9|2462.6|2456.6|2464.6|2458.6|2458.6|2452.6|98
1743695700000|2025-04-03 15:55:00|2462.9|2456.9|2460.1|2454.1|2464.6|2458.6|2458.1|2452.1|84
1743696000000|2025-04-03 16:00:00|2459.9|2453.9|2458.1|2452.1|2461.4|2455.4|2457.6|2451.6|26
1743696300000|2025-04-03 16:05:00|2458.4|2452.4|2460.4|2454.4|2461|2455|2456.6|2450.6|59
1743696600000|2025-04-03 16:10:00|2460.6|2454.6|2462.4|2456.4|2462.4|2456.4|2459.9|2453.9|70
1743696900000|2025-04-03 16:15:00|2462.1|2456.1|2460.9|2454.9|2462.4|2456.4|2460.9|2454.9|5
1743697200000|2025-04-03 16:20:00|2460.6|2454.6|2459.1|2453.1|2460.6|2454.6|2457.9|2451.9|28
1743697500000|2025-04-03 16:25:00|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2457.6|2451.6|24
1743697800000|2025-04-03 16:30:00|2458.4|2452.4|2458.4|2452.4|2458.6|2452.6|2456.9|2450.9|64
1743698100000|2025-04-03 16:35:00|2458.1|2452.1|2463.6|2457.6|2463.6|2457.6|2457.4|2451.4|24
1743698400000|2025-04-03 16:40:00|2463.4|2457.4|2461.6|2455.6|2464.9|2458.9|2460.9|2454.9|64
1743698700000|2025-04-03 16:45:00|2461.9|2455.9|2459.9|2453.9|2461.9|2455.9|2458.4|2452.4|97
1743699000000|2025-04-03 16:50:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|8
1743699300000|2025-04-03 16:55:00|2460.1|2454.1|2457.9|2451.9|2460.1|2454.1|2457.6|2451.6|8
1743699600000|2025-04-03 17:00:00|2457.5|2451.5|2458.4|2452.4|2458.6|2452.6|2457|2451|14
1743699900000|2025-04-03 17:05:00|2458.3|2452.3|2459.6|2453.6|2460|2454|2457.9|2451.9|19
1743700200000|2025-04-03 17:10:00|2459.8|2453.8|2459.6|2453.6|2460.1|2454.1|2458.5|2452.5|19
1743700500000|2025-04-03 17:15:00|2459.5|2453.5|2459.6|2453.6|2459.9|2453.9|2459.1|2453.1|17
1743700800000|2025-04-03 17:20:00|2460.4|2454.4|2459.9|2453.9|2461|2455|2459.9|2453.9|12
1743701100000|2025-04-03 17:25:00|2459.8|2453.8|2459|2453|2460.5|2454.5|2458.9|2452.9|16
1743701400000|2025-04-03 17:30:00|2459.1|2453.1|2460.9|2454.9|2460.9|2454.9|2459.1|2453.1|14
1743701700000|2025-04-03 17:35:00|2460.6|2454.6|2461.1|2455.1|2461.5|2455.5|2460.5|2454.5|15
1743702000000|2025-04-03 17:40:00|2461.4|2455.4|2461.6|2455.6|2462.6|2456.6|2460.5|2454.5|54
1743702300000|2025-04-03 17:45:00|2461.9|2455.9|2462.6|2456.6|2462.9|2456.9|2461.1|2455.1|29
1743702600000|2025-04-03 17:50:00|2462.9|2456.9|2462.9|2456.9|2463.1|2457.1|2462.6|2456.6|29
1743702900000|2025-04-03 17:55:00|2463.1|2457.1|2467|2452|2468|2457.1|2462.9|2451|15
1743724800000|2025-04-04 00:00:00|2458.3|2450.8|2455|2447.5|2458.3|2450.8|2454.8|2447.3|30
1743725100000|2025-04-04 00:05:00|2455.3|2447.8|2453.5|2446|2457.5|2450|2453.5|2446|46
1743725400000|2025-04-04 00:10:00|2453.8|2446.3|2453.3|2445.8|2453.8|2446.3|2450.8|2443.3|34
1743725700000|2025-04-04 00:15:00|2452.8|2445.3|2451|2443.5|2452.8|2445.3|2451|2443.5|22
1743726000000|2025-04-04 00:20:00|2450.8|2443.3|2449.3|2441.8|2451.3|2443.8|2447.5|2440|38
1743726300000|2025-04-04 00:25:00|2449.8|2442.3|2451|2443.5|2451.5|2444|2449.3|2441.8|16
1743726600000|2025-04-04 00:30:00|2450.8|2443.3|2450.3|2442.8|2450.8|2443.3|2449.3|2441.8|14
1743726900000|2025-04-04 00:35:00|2450|2442.5|2448.8|2441.3|2450|2442.5|2448.8|2441.3|7
1743727200000|2025-04-04 00:40:00|2449|2441.5|2450.5|2443|2451.8|2444.3|2449|2441.5|19
1743727500000|2025-04-04 00:45:00|2450.8|2443.3|2448.8|2441.3|2450.8|2443.3|2447.5|2440|18
1743727800000|2025-04-04 00:50:00|2448.3|2440.8|2448|2440.5|2448.3|2440.8|2447.5|2440|10
1743728100000|2025-04-04 00:55:00|2447.8|2440.3|2448.3|2440.8|2448.5|2441|2447.8|2440.3|11
1743728400000|2025-04-04 01:00:00|2448|2440.5|2445.5|2438|2448|2440.5|2444.3|2436.8|35
1743728700000|2025-04-04 01:05:00|2445.3|2437.8|2443|2435.5|2445.3|2437.8|2442.5|2435|37
1743729000000|2025-04-04 01:10:00|2443.5|2436|2443.8|2436.3|2444.3|2436.8|2443.5|2436|7
1743729300000|2025-04-04 01:15:00|2444|2436.5|2446.8|2439.3|2446.8|2439.3|2444|2436.5|16
1743729600000|2025-04-04 01:20:00|2447|2439.5|2446.3|2438.8|2448.5|2441|2446.3|2438.8|21
1743729900000|2025-04-04 01:25:00|2446|2438.5|2444.3|2436.8|2446|2438.5|2444.3|2436.8|16
1743730200000|2025-04-04 01:30:00|2444.5|2437|2443.5|2436|2444.8|2437.3|2443|2435.5|25
1743730500000|2025-04-04 01:35:00|2443.3|2435.8|2445.3|2437.8|2445.5|2438|2443.3|2435.8|14
1743730800000|2025-04-04 01:40:00|2445.5|2438|2443.8|2436.3|2446|2438.5|2443.8|2436.3|31
1743731100000|2025-04-04 01:45:00|2443.5|2436|2442.8|2435.3|2443.5|2436|2441.8|2434.3|17
1743731400000|2025-04-04 01:50:00|2442.5|2435|2443.8|2436.3|2444.3|2436.8|2442|2434.5|15
1743731700000|2025-04-04 01:55:00|2444|2436.5|2441.3|2433.8|2444|2436.5|2440.5|2433|28
1743732000000|2025-04-04 02:00:00|2441.5|2434|2443|2435.5|2443.3|2435.8|2441.5|2434|11
1743732300000|2025-04-04 02:05:00|2442.8|2435.3|2445|2437.5|2445.8|2438.3|2442.8|2435.3|21
1743732600000|2025-04-04 02:10:00|2445.3|2437.8|2444.3|2436.8|2445.8|2438.3|2443.8|2436.3|15
1743732900000|2025-04-04 02:15:00|2444|2436.5|2444.3|2436.8|2444.3|2436.8|2443|2435.5|10
1743733200000|2025-04-04 02:20:00|2444.5|2437|2441.5|2434|2444.5|2437|2440.8|2433.3|25
1743733500000|2025-04-04 02:25:00|2441.8|2434.3|2441.8|2434.3|2442|2434.5|2441|2433.5|9
1743733800000|2025-04-04 02:30:00|2442|2434.5|2443.5|2436|2443.8|2436.3|2441.3|2433.8|19
1743734100000|2025-04-04 02:35:00|2443.8|2436.3|2442.8|2435.3|2444.3|2436.8|2442.8|2435.3|30
1743734400000|2025-04-04 02:40:00|2443.3|2435.8|2443|2435.5|2443.8|2436.3|2442.3|2434.8|12
1743734700000|2025-04-04 02:45:00|2442.8|2435.3|2441.3|2433.8|2442.8|2435.3|2441.3|2433.8|12
1743735000000|2025-04-04 02:50:00|2441.5|2434|2439.3|2431.8|2441.5|2434|2438.3|2430.8|27
1743735300000|2025-04-04 02:55:00|2439.5|2432|2439.5|2432|2439.8|2432.3|2439.3|2431.8|9
1743735600000|2025-04-04 03:00:00|2439.8|2432.3|2439|2431.5|2440.5|2433|2438.8|2431.3|13
1743735900000|2025-04-04 03:05:00|2438.5|2431|2438.5|2431|2439|2431.5|2437.5|2430|18
1743736200000|2025-04-04 03:10:00|2438.3|2430.8|2438.8|2431.3|2439|2431.5|2438|2430.5|9
1743736500000|2025-04-04 03:15:00|2438.5|2431|2438.5|2431|2438.5|2431|2438.5|2431|1
1743736800000|2025-04-04 03:20:00|2438.8|2431.3|2439|2431.5|2439.8|2432.3|2438.8|2431.3|8
1743737100000|2025-04-04 03:25:00|2438.8|2431.3|2438.3|2430.8|2438.8|2431.3|2438|2430.5|13
1743737400000|2025-04-04 03:30:00|2438|2430.5|2438|2430.5|2438.5|2431|2437.8|2430.3|9
1743737700000|2025-04-04 03:35:00|2438.3|2430.8|2438|2430.5|2438.8|2431.3|2438|2430.5|5
1743738000000|2025-04-04 03:40:00|2438.3|2430.8|2438.8|2431.3|2438.8|2431.3|2438.3|2430.8|2
1743738300000|2025-04-04 03:45:00|2439|2431.5|2438|2430.5|2439|2431.5|2438|2430.5|4
1743738600000|2025-04-04 03:50:00|2438.5|2431|2438.3|2430.8|2438.5|2431|2437.8|2430.3|7
1743738900000|2025-04-04 03:55:00|2438|2430.5|2438|2430.5|2438|2430.5|2438|2430.5|1
1743739200000|2025-04-04 04:00:00|2438.3|2430.8|2437.8|2430.3|2438.3|2430.8|2437.8|2430.3|3
1743739500000|2025-04-04 04:05:00|2438|2430.5|2438|2430.5|2438|2430.5|2437.8|2430.3|3
1743739800000|2025-04-04 04:10:00|2437.8|2430.3|2438.3|2430.8|2438.3|2430.8|2436.5|2429|46
1743740100000|2025-04-04 04:15:00|2437.5|2430|2438|2430.5|2438.5|2431|2437.3|2429.8|11
1743740400000|2025-04-04 04:20:00|2438.5|2431|2438.3|2430.8|2438.5|2431|2438|2430.5|6
1743740700000|2025-04-04 04:25:00|2438.5|2431|2438|2430.5|2438.5|2431|2438|2430.5|3
1743741000000|2025-04-04 04:30:00|2437.8|2430.3|2437.8|2430.3|2438.3|2430.8|2437|2429.5|11
1743741300000|2025-04-04 04:35:00|2438|2430.5|2437.8|2430.3|2438|2430.5|2437.5|2430|3
1743741600000|2025-04-04 04:40:00|2437.5|2430|2437.8|2430.3|2437.8|2430.3|2437.5|2430|4
1743741900000|2025-04-04 04:45:00|2438|2430.5|2438.5|2431|2438.5|2431|2437.8|2430.3|5
1743742200000|2025-04-04 04:50:00|2438.3|2430.8|2437.8|2430.3|2438.5|2431|2437.3|2429.8|8
1743742500000|2025-04-04 04:55:00|2437.5|2430|2437|2429.5|2437.5|2430|2436.3|2428.8|17
1743742800000|2025-04-04 05:00:00|2436.5|2429|2437|2429.5|2437.3|2429.8|2436.5|2429|12
1743743100000|2025-04-04 05:05:00|2437.5|2430|2438|2430.5|2438.8|2431.3|2437.5|2430|12
1743743400000|2025-04-04 05:10:00|2438.8|2431.3|2439.3|2431.8|2439.8|2432.3|2438|2430.5|20
1743743700000|2025-04-04 05:15:00|2438.5|2431|2440.5|2433|2441|2433.5|2438.5|2431|21
1743744000000|2025-04-04 05:20:00|2440.8|2433.3|2441|2433.5|2441.3|2433.8|2440.5|2433|11
1743744300000|2025-04-04 05:25:00|2441.3|2433.8|2442|2434.5|2442.8|2435.3|2440.5|2433|19
1743744600000|2025-04-04 05:30:00|2441.5|2434|2439.3|2431.8|2441.5|2434|2439|2431.5|19
1743744900000|2025-04-04 05:35:00|2440|2432.5|2439.3|2431.8|2441|2433.5|2438.8|2431.3|17
1743745200000|2025-04-04 05:40:00|2439|2431.5|2439.3|2431.8|2439.3|2431.8|2438.8|2431.3|7
1743745500000|2025-04-04 05:45:00|2439.5|2432|2440|2432.5|2440.5|2433|2439.5|2432|12
1743745800000|2025-04-04 05:50:00|2439.8|2432.3|2440.8|2433.3|2442.3|2434.8|2439.3|2431.8|23
1743746100000|2025-04-04 05:55:00|2441.3|2433.8|2442|2434.5|2442.3|2434.8|2441.3|2433.8|12
1743746400000|2025-04-04 06:00:00|2442.3|2434.8|2444.8|2437.3|2445.5|2438|2441.8|2434.3|25
1743746700000|2025-04-04 06:05:00|2444.5|2437|2445.3|2437.8|2445.3|2437.8|2443.3|2435.8|11
1743747000000|2025-04-04 06:10:00|2445|2437.5|2442.8|2435.3|2446|2438.5|2442.5|2435|28
1743747300000|2025-04-04 06:15:00|2442.5|2435|2443.5|2436|2444.3|2436.8|2441.3|2433.8|25
1743747600000|2025-04-04 06:20:00|2443|2435.5|2441.8|2434.3|2444|2436.5|2441.5|2434|38
1743747900000|2025-04-04 06:25:00|2441.5|2434|2442.5|2435|2442.8|2435.3|2441|2433.5|20
1743748200000|2025-04-04 06:30:00|2442.3|2434.8|2441|2433.5|2442.3|2434.8|2440.5|2433|27
1743748500000|2025-04-04 06:35:00|2440.8|2433.3|2437.8|2430.3|2440.8|2433.3|2437|2429.5|33
1743748800000|2025-04-04 06:40:00|2437.5|2430|2434.5|2427|2438|2430.5|2434.5|2427|12
1743749100000|2025-04-04 06:45:00|2434.8|2427.3|2436.3|2428.8|2437.8|2430.3|2434.8|2427.3|28
1743749400000|2025-04-04 06:50:00|2436.8|2429.3|2435.3|2427.8|2436.8|2429.3|2434.5|2427|26
1743749700000|2025-04-04 06:55:00|2435.5|2428|2433.8|2427.8|2436|2430|2433.8|2427.8|26
1743750000000|2025-04-04 07:00:00|2433.5|2427.5|2431.5|2425.5|2433.8|2427.8|2431|2425|79
1743750300000|2025-04-04 07:05:00|2431.8|2425.8|2433.9|2427.9|2434.1|2428.1|2424.8|2418.8|74
1743750600000|2025-04-04 07:10:00|2434.1|2428.1|2433.6|2427.6|2435.4|2429.4|2432.9|2426.9|64
1743750900000|2025-04-04 07:15:00|2433.4|2427.4|2435.1|2429.1|2435.9|2429.9|2433.4|2427.4|41
1743751200000|2025-04-04 07:20:00|2434.9|2428.9|2434.1|2428.1|2435.1|2429.1|2433.1|2427.1|60
1743751500000|2025-04-04 07:25:00|2434.4|2428.4|2433.6|2427.6|2435.4|2429.4|2433.1|2427.1|35
1743751800000|2025-04-04 07:30:00|2433.9|2427.9|2431.4|2425.4|2433.9|2427.9|2431.4|2425.4|40
1743752100000|2025-04-04 07:35:00|2430.9|2424.9|2424.5|2418.5|2431.4|2425.4|2423.8|2417.8|96
1743752400000|2025-04-04 07:40:00|2425.5|2419.5|2426.1|2420.1|2428.3|2422.3|2425|2419|62
1743752700000|2025-04-04 07:45:00|2425.9|2419.9|2426.4|2420.4|2428.1|2422.1|2424.4|2418.4|54
1743753000000|2025-04-04 07:50:00|2426.1|2420.1|2429.4|2423.4|2429.4|2423.4|2425.4|2419.4|43
1743753300000|2025-04-04 07:55:00|2429.1|2423.1|2429.4|2423.4|2429.9|2423.9|2427.9|2421.9|45
1743753600000|2025-04-04 08:00:00|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2427.9|2421.9|53
1743753900000|2025-04-04 08:05:00|2429.1|2423.1|2428.4|2422.4|2429.4|2423.4|2427.9|2421.9|53
1743754200000|2025-04-04 08:10:00|2428.6|2422.6|2429.9|2423.9|2431.9|2425.9|2428.1|2422.1|44
1743754500000|2025-04-04 08:15:00|2429.6|2423.6|2429.6|2423.6|2430.6|2424.6|2429.4|2423.4|27
1743754800000|2025-04-04 08:20:00|2429.1|2423.1|2432.6|2426.6|2432.9|2426.9|2429.1|2423.1|52
1743755100000|2025-04-04 08:25:00|2432.4|2426.4|2432.6|2426.6|2433.1|2427.1|2431.6|2425.6|28
1743755400000|2025-04-04 08:30:00|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2430.9|2424.9|22
1743755700000|2025-04-04 08:35:00|2430.9|2424.9|2429.4|2423.4|2431.1|2425.1|2428.6|2422.6|41
1743756000000|2025-04-04 08:40:00|2429.1|2423.1|2430.6|2424.6|2430.6|2424.6|2428.6|2422.6|50
1743756300000|2025-04-04 08:45:00|2430.4|2424.4|2428.4|2422.4|2430.4|2424.4|2428.1|2422.1|37
1743756600000|2025-04-04 08:50:00|2428.1|2422.1|2424.9|2418.9|2428.9|2422.9|2422.9|2416.9|109
1743756900000|2025-04-04 08:55:00|2424.6|2418.6|2422.4|2416.4|2424.9|2418.9|2421.9|2415.9|32
1743757200000|2025-04-04 09:00:00|2422.1|2416.1|2422.1|2416.1|2423.4|2417.4|2421.6|2415.6|36
1743757500000|2025-04-04 09:05:00|2422.4|2416.4|2426.6|2420.6|2426.6|2420.6|2421.9|2415.9|55
1743757800000|2025-04-04 09:10:00|2426.4|2420.4|2422.1|2416.1|2426.4|2420.4|2422.1|2416.1|43
1743758100000|2025-04-04 09:15:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2420.9|2414.9|36
1743758400000|2025-04-04 09:20:00|2422.1|2416.1|2424.9|2418.9|2425.6|2419.6|2421.6|2415.6|75
1743758700000|2025-04-04 09:25:00|2424.6|2418.6|2425.9|2419.9|2426.1|2420.1|2424.6|2418.6|30
1743759000000|2025-04-04 09:30:00|2425.6|2419.6|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|32
1743759300000|2025-04-04 09:35:00|2424.4|2418.4|2425.9|2419.9|2426.1|2420.1|2423.9|2417.9|28
1743759600000|2025-04-04 09:40:00|2426.1|2420.1|2425.9|2419.9|2428.4|2422.4|2425.6|2419.6|52
1743759900000|2025-04-04 09:45:00|2426.1|2420.1|2426.9|2420.9|2427.1|2421.1|2425.9|2419.9|13
1743760200000|2025-04-04 09:50:00|2427.1|2421.1|2431.4|2425.4|2432.1|2426.1|2427.1|2421.1|47
1743760500000|2025-04-04 09:55:00|2431.1|2425.1|2428.1|2422.1|2431.4|2425.4|2425.9|2419.9|72
1743760800000|2025-04-04 10:00:00|2428.4|2422.4|2428.9|2422.9|2430.6|2424.6|2428.1|2422.1|80
1743761100000|2025-04-04 10:05:00|2428.6|2422.6|2421.4|2415.4|2429.1|2423.1|2421.4|2415.4|102
1743761400000|2025-04-04 10:10:00|2421.1|2415.1|2422.4|2416.4|2423.1|2417.1|2420.9|2414.9|83
1743761700000|2025-04-04 10:15:00|2422.6|2416.6|2421.1|2415.1|2424.9|2418.9|2420.9|2414.9|93
1743762000000|2025-04-04 10:20:00|2420.9|2414.9|2422.9|2416.9|2422.9|2416.9|2419.4|2413.4|119
1743762300000|2025-04-04 10:25:00|2422.6|2416.6|2425.1|2419.1|2428.1|2422.1|2422.4|2416.4|95
1743762600000|2025-04-04 10:30:00|2424.9|2418.9|2425.1|2419.1|2427.4|2421.4|2424.1|2418.1|43
1743762900000|2025-04-04 10:35:00|2424.9|2418.9|2427.6|2421.6|2428.6|2422.6|2424.9|2418.9|46
1743763200000|2025-04-04 10:40:00|2427.4|2421.4|2425.9|2419.9|2427.6|2421.6|2425.4|2419.4|37
1743763500000|2025-04-04 10:45:00|2425.6|2419.6|2425.4|2419.4|2427.6|2421.6|2425.4|2419.4|30
1743763800000|2025-04-04 10:50:00|2425.6|2419.6|2422.1|2416.1|2426.1|2420.1|2420.9|2414.9|56
1743764100000|2025-04-04 10:55:00|2422.4|2416.4|2423.4|2417.4|2423.9|2417.9|2421.9|2415.9|84
1743764400000|2025-04-04 11:00:00|2423.6|2417.6|2425.6|2419.6|2427.6|2421.6|2423.1|2417.1|117
1743764700000|2025-04-04 11:05:00|2425.9|2419.9|2423.4|2417.4|2426.4|2420.4|2422.6|2416.6|53
1743765000000|2025-04-04 11:10:00|2423.6|2417.6|2420.4|2414.4|2423.9|2417.9|2419.9|2413.9|64
1743765300000|2025-04-04 11:15:00|2420.6|2414.6|2416.1|2410.1|2421.4|2415.4|2415.9|2409.9|79
1743765600000|2025-04-04 11:20:00|2415.9|2409.9|2414.9|2408.9|2416.6|2410.6|2413.9|2407.9|74
1743765900000|2025-04-04 11:25:00|2415.1|2409.1|2411.6|2405.6|2416.1|2410.1|2410.6|2404.6|85
1743766200000|2025-04-04 11:30:00|2411.9|2405.9|2409.9|2403.9|2412.4|2406.4|2406.6|2400.6|115
1743766500000|2025-04-04 11:35:00|2410.1|2404.1|2407.6|2401.6|2413.1|2407.1|2407.1|2401.1|97
1743766800000|2025-04-04 11:40:00|2407.4|2401.4|2409.1|2403.1|2410.4|2404.4|2405.4|2399.4|161
1743767100000|2025-04-04 11:45:00|2407.6|2401.6|2401.6|2395.6|2408.4|2402.4|2399.3|2393.3|144
1743767400000|2025-04-04 11:50:00|2401.9|2395.9|2397.4|2391.4|2403.1|2397.1|2395.1|2389.1|111
1743767700000|2025-04-04 11:55:00|2397.6|2391.6|2394.6|2388.6|2399.1|2393.1|2393.6|2387.6|179
1743768000000|2025-04-04 12:00:00|2394.4|2388.4|2384.9|2378.9|2395.1|2389.1|2384.6|2378.6|135
1743768300000|2025-04-04 12:05:00|2384.6|2378.6|2380.1|2374.1|2386.1|2380.1|2379.6|2373.6|166
1743768600000|2025-04-04 12:10:00|2379.9|2373.9|2377.4|2371.4|2381.6|2375.6|2375.9|2369.9|148
1743768900000|2025-04-04 12:15:00|2377.6|2371.6|2386.1|2380.1|2387.9|2381.9|2375.4|2369.4|171
1743769200000|2025-04-04 12:20:00|2385.9|2379.9|2387.6|2381.6|2388.9|2382.9|2383.4|2377.4|126
1743769500000|2025-04-04 12:25:00|2387.9|2381.9|2393.5|2387.5|2395.6|2389.6|2387.9|2381.9|96
1743769800000|2025-04-04 12:30:00|2393.3|2387.3|2415.9|2409.9|2417.5|2411.5|2391.8|2385.8|189
1743770100000|2025-04-04 12:35:00|2416.6|2410.6|2407.4|2401.4|2420.6|2414.6|2406.9|2400.9|162
1743770400000|2025-04-04 12:40:00|2407.1|2401.1|2397.6|2391.6|2408.9|2402.9|2393.6|2387.6|164
1743770700000|2025-04-04 12:45:00|2397.9|2391.9|2401.9|2395.9|2408.9|2402.9|2394.9|2388.9|150
1743771000000|2025-04-04 12:50:00|2402.1|2396.1|2401.1|2395.1|2402.4|2396.4|2394.9|2388.9|168
1743771300000|2025-04-04 12:55:00|2400.9|2394.9|2401.9|2395.9|2404.9|2398.9|2394.9|2388.9|164
1743771600000|2025-04-04 13:00:00|2401.6|2395.6|2399.4|2393.4|2401.6|2395.6|2389.1|2383.1|164
1743771900000|2025-04-04 13:05:00|2399.1|2393.1|2406.6|2400.6|2406.6|2400.6|2397.1|2391.1|165
1743772200000|2025-04-04 13:10:00|2406.4|2400.4|2403.4|2397.4|2406.6|2400.6|2401.1|2395.1|135
1743772500000|2025-04-04 13:15:00|2403.1|2397.1|2400.1|2394.1|2403.4|2397.4|2399.9|2393.9|98
1743772800000|2025-04-04 13:20:00|2399.9|2393.9|2397.6|2391.6|2400.6|2394.6|2395.1|2389.1|110
1743773100000|2025-04-04 13:25:00|2397.9|2391.9|2392.1|2386.1|2397.9|2391.9|2390.1|2384.1|102
1743773400000|2025-04-04 13:30:00|2392.4|2386.4|2392.4|2386.4|2398.9|2392.9|2390.6|2384.6|133
1743773700000|2025-04-04 13:35:00|2391.6|2385.6|2396.4|2390.4|2400.1|2394.1|2391.4|2385.4|143
1743774000000|2025-04-04 13:40:00|2396.6|2390.6|2391.6|2385.6|2396.6|2390.6|2390.9|2384.9|105
1743774300000|2025-04-04 13:45:00|2391.4|2385.4|2393.1|2387.1|2395.6|2389.6|2390.6|2384.6|102
1743774600000|2025-04-04 13:50:00|2392.6|2386.6|2392.6|2386.6|2394.4|2388.4|2390.6|2384.6|96
1743774900000|2025-04-04 13:55:00|2392.4|2386.4|2391.1|2385.1|2393.6|2387.6|2390.6|2384.6|64
1743775200000|2025-04-04 14:00:00|2390.9|2384.9|2389.6|2383.6|2392.4|2386.4|2388.4|2382.4|83
1743775500000|2025-04-04 14:05:00|2389.9|2383.9|2392.6|2386.6|2393.1|2387.1|2389.1|2383.1|116
1743775800000|2025-04-04 14:10:00|2392.9|2386.9|2392.9|2386.9|2393.6|2387.6|2390.9|2384.9|104
1743776100000|2025-04-04 14:15:00|2393.6|2387.6|2390.6|2384.6|2393.6|2387.6|2388.4|2382.4|70
1743776400000|2025-04-04 14:20:00|2392|2386|2392.6|2386.6|2393.6|2387.6|2390.9|2384.9|87
1743776700000|2025-04-04 14:25:00|2392.4|2386.4|2391.1|2385.1|2393.4|2387.4|2390.9|2384.9|60
1743777000000|2025-04-04 14:30:00|2390.9|2384.9|2387.1|2381.1|2390.9|2384.9|2386.9|2380.9|63
1743777300000|2025-04-04 14:35:00|2386.6|2380.6|2384.4|2378.4|2387.1|2381.1|2383.1|2377.1|99
1743777600000|2025-04-04 14:40:00|2384.1|2378.1|2384.1|2378.1|2386.6|2380.6|2383.4|2377.4|99
1743777900000|2025-04-04 14:45:00|2384.6|2378.6|2380.4|2374.4|2386.1|2380.1|2379.9|2373.9|109
1743778200000|2025-04-04 14:50:00|2380.1|2374.1|2385.1|2379.1|2389.1|2383.1|2380.1|2374.1|210
1743778500000|2025-04-04 14:55:00|2384.6|2378.6|2395.1|2389.1|2399.4|2393.4|2384.4|2378.4|168
1743778800000|2025-04-04 15:00:00|2395.4|2389.4|2408.9|2402.9|2409.4|2403.4|2390.1|2384.1|225
1743779100000|2025-04-04 15:05:00|2408.1|2402.1|2406.9|2400.9|2408.9|2402.9|2401.6|2395.6|255
1743779400000|2025-04-04 15:10:00|2406.6|2400.6|2409.4|2403.4|2416.9|2410.9|2404.1|2398.1|206
1743779700000|2025-04-04 15:15:00|2409.1|2403.1|2391.4|2385.4|2409.9|2403.9|2390.9|2384.9|181
1743780000000|2025-04-04 15:20:00|2391.6|2385.6|2383.6|2377.6|2392.1|2386.1|2383.1|2377.1|158
1743780300000|2025-04-04 15:25:00|2383.1|2377.1|2379.9|2373.9|2384|2378|2378.1|2372.1|275
1743780600000|2025-04-04 15:30:00|2380.1|2374.1|2385.9|2379.9|2387.4|2381.4|2380.1|2374.1|167
1743780900000|2025-04-04 15:35:00|2386.1|2380.1|2390.4|2384.4|2391.1|2385.1|2385.4|2379.4|195
1743781200000|2025-04-04 15:40:00|2390.1|2384.1|2386.1|2380.1|2391.6|2385.6|2386.1|2380.1|121
1743781500000|2025-04-04 15:45:00|2386.4|2380.4|2388.6|2382.6|2391.1|2385.1|2385.9|2379.9|144
1743781800000|2025-04-04 15:50:00|2388.9|2382.9|2389.1|2383.1|2391.4|2385.4|2386.1|2380.1|67
1743782100000|2025-04-04 15:55:00|2388.9|2382.9|2387.9|2381.9|2391.4|2385.4|2386.4|2380.4|84
1743782400000|2025-04-04 16:00:00|2387.6|2381.6|2383.9|2377.9|2388.6|2382.6|2383.4|2377.4|58
1743782700000|2025-04-04 16:05:00|2383.6|2377.6|2383.1|2377.1|2383.9|2377.9|2382.4|2376.4|33
1743783000000|2025-04-04 16:10:00|2382.6|2376.6|2383.5|2377.5|2388.8|2379.5|2380.4|2374.4|87
1743783300000|2025-04-04 16:15:00|2383.8|2377.8|2383.3|2377.3|2384.8|2378.8|2382.8|2376.8|23
1743783600000|2025-04-04 16:20:00|2383|2377|2383.3|2377.3|2383.5|2377.5|2382|2376|57
1743783900000|2025-04-04 16:25:00|2383|2377|2380.5|2374.5|2383.3|2377.3|2379.8|2373.8|55
1743784200000|2025-04-04 16:30:00|2381|2375|2386.8|2380.8|2388.3|2382.3|2381|2375|44
1743784500000|2025-04-04 16:35:00|2386.5|2380.5|2386.8|2380.8|2388.8|2382.8|2386.3|2380.3|61
1743784800000|2025-04-04 16:40:00|2386.5|2380.5|2383.8|2377.8|2387|2381|2383.8|2377.3|27
1743785100000|2025-04-04 16:45:00|2384|2378|2383.8|2377.8|2384.8|2378.8|2382.8|2376.8|20
1743785400000|2025-04-04 16:50:00|2384|2378|2382.3|2376.3|2384|2378|2380|2374|55
1743785700000|2025-04-04 16:55:00|2382.5|2376.5|2385.5|2378|2386|2378.5|2382.3|2375.5|34
1743786000000|2025-04-04 17:00:00|2385.8|2378.3|2391|2383.5|2391|2383.5|2385.8|2378.3|31
1743786300000|2025-04-04 17:05:00|2391.3|2383.8|2391.5|2384|2393|2385.5|2389|2381.5|23
1743786600000|2025-04-04 17:10:00|2391.3|2383.8|2387.8|2380.3|2391.3|2383.8|2387.5|2380|11
1743786900000|2025-04-04 17:15:00|2388.3|2380.8|2385.3|2377.8|2388.3|2380.8|2385.3|2377.8|17
1743787200000|2025-04-04 17:20:00|2385|2377.5|2382|2374.5|2385.5|2378|2382|2374.5|13
1743787500000|2025-04-04 17:25:00|2382.3|2374.8|2382|2374.5|2382.3|2374.8|2382|2374.5|2
1743787800000|2025-04-04 17:30:00|2382.3|2374.8|2382.8|2375.3|2382.8|2375.3|2381.5|2374|7
1743788100000|2025-04-04 17:35:00|2383|2375.5|2388|2380.5|2388|2380.5|2383|2375.5|15
1743788400000|2025-04-04 17:40:00|2388.3|2380.8|2386.8|2379.3|2388.8|2381.3|2386.8|2379.3|28
1743788700000|2025-04-04 17:45:00|2387|2379.5|2391|2383.5|2391|2383.5|2387|2379.5|17
1743789000000|2025-04-04 17:50:00|2391.5|2384|2394.3|2386.8|2394.5|2387|2389|2381.5|52
1743789300000|2025-04-04 17:55:00|2398|2383|2396|2381|2398.3|2383.3|2396|2381|12
1743984000000|2025-04-07 00:00:00|2353|2333|2345.5|2330.5|2353|2336.8|2344.8|2329.8|39
1743984300000|2025-04-07 00:05:00|2345|2330|2350.5|2335.5|2354|2337.3|2344|2329|30
1743984600000|2025-04-07 00:10:00|2351.8|2336.8|2350.3|2333.3|2352|2336.8|2349|2331.8|26
1743984900000|2025-04-07 00:15:00|2350.8|2333.8|2349.5|2334.5|2351.3|2336.3|2347|2332|55
1743985200000|2025-04-07 00:20:00|2349|2334|2354.8|2339.8|2356.8|2341.8|2348|2331.5|50
1743985500000|2025-04-07 00:25:00|2353.8|2338.8|2355.3|2340.3|2355.8|2340.8|2352|2335.8|39
1743985800000|2025-04-07 00:30:00|2355.5|2340.5|2356.5|2341.5|2356.8|2341.8|2355|2340|14
1743986100000|2025-04-07 00:35:00|2356|2341|2357.8|2342.8|2358.8|2343.8|2354.8|2339.8|28
1743986400000|2025-04-07 00:40:00|2358.3|2343.3|2357.5|2342.5|2359.8|2344.8|2357|2342|23
1743986700000|2025-04-07 00:45:00|2357|2342|2353.5|2338.5|2357.8|2342.8|2353.5|2338.5|35
1743987000000|2025-04-07 00:50:00|2354|2339|2354.3|2339.3|2355.3|2340.3|2351.5|2336.5|25
1743987300000|2025-04-07 00:55:00|2355|2340|2345.3|2330.3|2355.8|2340.8|2345.3|2330.3|49
1743987600000|2025-04-07 01:00:00|2345.8|2330.8|2339|2324|2349.3|2333|2332|2317|141
1743987900000|2025-04-07 01:05:00|2338.5|2323.5|2349|2334|2349.5|2334.5|2328.8|2313.8|148
1743988200000|2025-04-07 01:10:00|2349.8|2334.8|2355.3|2340.3|2358.5|2343.5|2347|2332|149
1743988500000|2025-04-07 01:15:00|2354.8|2339.8|2364.8|2349.8|2366.8|2351.8|2352.5|2337.5|62
1743988800000|2025-04-07 01:20:00|2363.5|2348.5|2379|2364|2380.5|2365.5|2363.5|2348.5|106
1743989100000|2025-04-07 01:25:00|2378.3|2363.3|2379.3|2364.3|2386.5|2371.5|2374|2359|128
1743989400000|2025-04-07 01:30:00|2379.8|2364.8|2386.5|2371.5|2388.3|2373.3|2378.3|2363.3|115
1743989700000|2025-04-07 01:35:00|2386|2371|2380|2365|2388|2371|2378.8|2363.8|104
1743990000000|2025-04-07 01:40:00|2379.5|2364.5|2382.3|2367.3|2384.8|2369.8|2377|2362|82
1743990300000|2025-04-07 01:45:00|2381.8|2366.8|2383.3|2368.3|2386.3|2371.3|2378.5|2363.5|89
1743990600000|2025-04-07 01:50:00|2383.8|2368.8|2392.5|2377.5|2392.5|2377.5|2382.8|2367.8|48
1743990900000|2025-04-07 01:55:00|2393.5|2378.5|2392.3|2377.3|2393.5|2378.5|2389.3|2374.3|63
1743991200000|2025-04-07 02:00:00|2391.8|2376.8|2398.3|2383.3|2398.5|2383.5|2386.3|2371.3|80
1743991500000|2025-04-07 02:05:00|2397.8|2382.8|2408|2393|2409|2394|2397.3|2382.3|67
1743991800000|2025-04-07 02:10:00|2408.5|2393.5|2408.5|2393.5|2411|2394.8|2403.8|2388.8|72
1743992100000|2025-04-07 02:15:00|2409|2394|2415.3|2400.3|2417.4|2401.3|2403.8|2388.8|72
1743992400000|2025-04-07 02:20:00|2416.3|2401.3|2407|2392|2417.8|2402.8|2406.5|2391.5|63
1743992700000|2025-04-07 02:25:00|2407.3|2392.3|2409.5|2394.5|2409.5|2394.5|2406.8|2391.8|14
1743993000000|2025-04-07 02:30:00|2410|2395|2416.8|2401.8|2418|2403|2410|2395|64
1743993300000|2025-04-07 02:35:00|2417.5|2402.5|2420|2405|2426.8|2411.8|2417.5|2402.5|61
1743993600000|2025-04-07 02:40:00|2421.3|2406.3|2429.8|2414.8|2432.5|2414.8|2420.8|2405.8|32
1743993900000|2025-04-07 02:45:00|2428.5|2413.5|2425.3|2410.3|2429.5|2414.5|2424.5|2409.5|32
1743994200000|2025-04-07 02:50:00|2424.8|2409.8|2429.3|2414.3|2430.3|2414.3|2424.8|2409.8|30
1743994500000|2025-04-07 02:55:00|2429.8|2414.8|2432|2417|2433|2418|2429.8|2414.8|40
1743994800000|2025-04-07 03:00:00|2431.3|2416.3|2424|2409|2432.8|2417.8|2419.8|2404.8|46
1743995100000|2025-04-07 03:05:00|2424.5|2409.5|2418.8|2403.8|2426.3|2411.3|2417.5|2402.5|57
1743995400000|2025-04-07 03:10:00|2418.3|2403.3|2423|2408|2423|2408|2416.5|2401.5|31
1743995700000|2025-04-07 03:15:00|2423.5|2408.5|2425|2410|2427|2412|2422.5|2407.5|36
1743996000000|2025-04-07 03:20:00|2425.5|2410.5|2423.5|2408.5|2429|2412.5|2423.5|2408.5|25
1743996300000|2025-04-07 03:25:00|2423|2408|2426.3|2411.3|2426.8|2411.8|2422.3|2407.3|22
1743996600000|2025-04-07 03:30:00|2425.5|2410.5|2424|2409|2427.3|2412.3|2423.8|2408.8|35
1743996900000|2025-04-07 03:35:00|2424.5|2409.5|2424.3|2409.3|2426|2411|2422|2407|27
1743997200000|2025-04-07 03:40:00|2423.8|2408.8|2422.3|2407.3|2424.3|2409.3|2422.3|2407.3|12
1743997500000|2025-04-07 03:45:00|2421.8|2406.8|2418.3|2403.3|2421.8|2406.8|2418.3|2403.3|12
1743997800000|2025-04-07 03:50:00|2418.8|2403.8|2418|2403|2420.8|2405.8|2417|2402|15
1743998100000|2025-04-07 03:55:00|2417.8|2402.8|2418.3|2403.3|2418.8|2403.8|2417.3|2402.3|6
1743998400000|2025-04-07 04:00:00|2419.3|2404.3|2425.8|2410.8|2426.8|2411.8|2419.3|2404.3|17
1743998700000|2025-04-07 04:05:00|2426.5|2411.5|2414|2399|2426.5|2411.5|2406.8|2391.8|87
1743999000000|2025-04-07 04:10:00|2414.5|2399.5|2412.5|2397.5|2418.5|2403.5|2412.5|2397.5|14
1743999300000|2025-04-07 04:15:00|2412|2397|2405|2390|2412|2397|2403.3|2388.3|31
1743999600000|2025-04-07 04:20:00|2404.8|2389.8|2402|2387|2405.3|2390.3|2401.5|2386.5|11
1743999900000|2025-04-07 04:25:00|2402.8|2387.8|2401.5|2386.5|2403.3|2388.3|2400.8|2385.8|14
1744000200000|2025-04-07 04:30:00|2401|2386|2404|2389|2404|2389|2395|2380|26
1744000500000|2025-04-07 04:35:00|2404.3|2389.3|2403.5|2388.5|2405|2390|2399|2384|19
1744000800000|2025-04-07 04:40:00|2403.3|2388.3|2403|2388|2404.5|2389.5|2402.5|2387.5|12
1744001100000|2025-04-07 04:45:00|2403.5|2388.5|2403.3|2388.3|2403.8|2388.8|2402.5|2387.5|12
1744001400000|2025-04-07 04:50:00|2403.8|2388.8|2404.5|2389.5|2405|2390|2402.8|2387.8|10
1744001700000|2025-04-07 04:55:00|2404.3|2389.3|2403.3|2388.3|2405|2390|2402.8|2387.8|9
1744002000000|2025-04-07 05:00:00|2403.8|2388.8|2403.3|2388.3|2405.3|2390.3|2403.3|2388.3|8
1744002300000|2025-04-07 05:05:00|2402.8|2387.8|2397.3|2382.3|2402.8|2387.8|2394.8|2379.8|33
1744002600000|2025-04-07 05:10:00|2396.8|2381.8|2401|2386|2401|2386|2395.3|2380.3|17
1744002900000|2025-04-07 05:15:00|2400|2385|2410.8|2395.8|2410.8|2395.8|2396.5|2381.5|57
1744003200000|2025-04-07 05:20:00|2411.3|2396.3|2402.5|2387.5|2411.3|2396.3|2401|2386|50
1744003500000|2025-04-07 05:25:00|2403.3|2388.3|2404.3|2389.3|2407.5|2392.5|2403|2388|23
1744003800000|2025-04-07 05:30:00|2404.8|2389.8|2405.8|2390.8|2412.5|2397.5|2403.8|2388.8|42
1744004100000|2025-04-07 05:35:00|2405.3|2390.3|2395.8|2380.8|2405.3|2390.3|2395.8|2380.8|32
1744004400000|2025-04-07 05:40:00|2395.3|2380.3|2394.5|2379.5|2396.8|2381.8|2394|2379|21
1744004700000|2025-04-07 05:45:00|2394.8|2379.8|2395.8|2380.8|2396|2381|2394.3|2379.3|24
1744005000000|2025-04-07 05:50:00|2396.3|2381.3|2396.3|2381.3|2396.8|2381.8|2395.3|2380.3|14
1744005300000|2025-04-07 05:55:00|2396.8|2381.8|2397.3|2382.3|2398.8|2383.8|2396.3|2381.3|16
1744005600000|2025-04-07 06:00:00|2397.8|2382.8|2401|2386|2402.5|2387.5|2397.8|2382.8|28
1744005900000|2025-04-07 06:05:00|2400.5|2385.5|2399.3|2384.3|2403.8|2388.8|2398.5|2383.5|28
1744006200000|2025-04-07 06:10:00|2398.8|2383.8|2392.3|2377.3|2399|2384|2392.3|2377.3|25
1744006500000|2025-04-07 06:15:00|2392.5|2377.5|2396.8|2381.8|2396.8|2381.8|2392.5|2377.5|21
1744006800000|2025-04-07 06:20:00|2397.5|2382.5|2399.8|2384.8|2405|2390|2397.5|2382.5|47
1744007100000|2025-04-07 06:25:00|2400.5|2385.5|2397|2382|2401.5|2386.5|2396|2381|52
1744007400000|2025-04-07 06:30:00|2397.5|2382.5|2396.8|2381.8|2401.5|2386.5|2393.5|2378.5|39
1744007700000|2025-04-07 06:35:00|2397.3|2382.3|2400.3|2385.3|2402.3|2387.3|2397.3|2382.3|37
1744008000000|2025-04-07 06:40:00|2399.8|2384.8|2395|2380|2399.8|2384.8|2393|2378|46
1744008300000|2025-04-07 06:45:00|2394.5|2379.5|2395.3|2380.3|2395.3|2380.3|2394.5|2379.5|5
1744008600000|2025-04-07 06:50:00|2395|2380|2391.3|2376.3|2395|2380|2388.3|2373.3|35
1744008900000|2025-04-07 06:55:00|2390.8|2375.8|2387.9|2381.9|2390.8|2384.6|2386.5|2375.8|137
1744009200000|2025-04-07 07:00:00|2387.8|2381.8|2396.9|2390.9|2397.6|2391.6|2386.4|2380.4|271
1744009500000|2025-04-07 07:05:00|2396.8|2390.8|2384.1|2378.1|2397.6|2391.6|2383.1|2377.1|193
1744009800000|2025-04-07 07:10:00|2384|2378|2378.1|2372.1|2386.1|2380.1|2375.9|2369.9|138
1744010100000|2025-04-07 07:15:00|2378.4|2372.4|2372.6|2366.6|2379.8|2373.8|2370.6|2364.6|180
1744010400000|2025-04-07 07:20:00|2372.4|2366.4|2370.8|2364.8|2373.4|2367.4|2365.6|2359.6|173
1744010700000|2025-04-07 07:25:00|2370.4|2364.4|2363.1|2357.1|2370.4|2364.4|2360.4|2354.4|137
1744011000000|2025-04-07 07:30:00|2362.9|2356.9|2351.1|2345.1|2362.9|2356.9|2350.6|2344.6|183
1744011300000|2025-04-07 07:35:00|2351.4|2345.4|2350.4|2344.4|2356.4|2350.4|2349.6|2343.6|147
1744011600000|2025-04-07 07:40:00|2350.6|2344.6|2354.6|2348.6|2358.5|2352.5|2350.4|2344.4|190
1744011900000|2025-04-07 07:45:00|2354.4|2348.4|2358.9|2352.9|2361.6|2355.6|2353.9|2347.9|171
1744012200000|2025-04-07 07:50:00|2358.8|2352.8|2363.6|2357.6|2364.6|2358.6|2358.1|2352.1|122
1744012500000|2025-04-07 07:55:00|2363.4|2357.4|2359.6|2353.6|2363.4|2357.4|2359|2353|109
1744012800000|2025-04-07 08:00:00|2359.9|2353.9|2363|2357|2363.6|2357.6|2353.9|2347.9|180
1744013100000|2025-04-07 08:05:00|2363.1|2357.1|2371.4|2365.4|2372.3|2365.6|2363.1|2357.1|201
1744013400000|2025-04-07 08:10:00|2371.6|2365.6|2362|2356|2372.8|2366.8|2360|2354|157
1744013700000|2025-04-07 08:15:00|2362.3|2356.3|2358.3|2352.3|2364.3|2358.3|2355.5|2349.5|163
1744014000000|2025-04-07 08:20:00|2358|2352|2357.8|2351.8|2360.3|2354.3|2357|2351|133
1744014300000|2025-04-07 08:25:00|2357.5|2351.5|2356.5|2350.5|2359.3|2353.3|2355.5|2349.5|122
1744014600000|2025-04-07 08:30:00|2356.3|2350.3|2356.5|2350.5|2357.3|2351.3|2354|2348|112
1744014900000|2025-04-07 08:35:00|2356.3|2350.3|2357.5|2351.5|2359.3|2353.3|2356.3|2350.3|79
1744015200000|2025-04-07 08:40:00|2357.8|2351.8|2354|2348|2359.8|2353.8|2353.8|2347.8|102
1744015500000|2025-04-07 08:45:00|2354.5|2348.5|2354.3|2348.3|2356.8|2350.8|2353.5|2347.5|98
1744015800000|2025-04-07 08:50:00|2354|2348|2360.3|2354.3|2360.8|2354.8|2353.3|2347.3|90
1744016100000|2025-04-07 08:55:00|2360|2354|2359.8|2353.8|2360.8|2354.8|2359.3|2353.3|58
1744016400000|2025-04-07 09:00:00|2359.5|2353.5|2357.8|2351.8|2360.3|2354.3|2357.3|2351.3|82
1744016700000|2025-04-07 09:05:00|2357.5|2351.5|2357.3|2351.3|2358.5|2352.5|2355.5|2349.5|101
1744017000000|2025-04-07 09:10:00|2357.5|2351.5|2357.3|2351.3|2362.3|2356.3|2356.8|2350.8|119
1744017300000|2025-04-07 09:15:00|2357.5|2351.5|2358.8|2352.8|2361|2355|2357|2351|95
1744017600000|2025-04-07 09:20:00|2359|2353|2359.3|2353.3|2362|2356|2357.8|2351.8|75
1744017900000|2025-04-07 09:25:00|2359|2353|2358.8|2352.8|2360.3|2354.3|2358|2352|60
1744018200000|2025-04-07 09:30:00|2358.5|2352.5|2358.5|2352.5|2363|2357|2357.8|2351.8|97
1744018500000|2025-04-07 09:35:00|2358.3|2352.3|2363.8|2357.8|2364.5|2358.5|2358.3|2352.3|100
1744018800000|2025-04-07 09:40:00|2364.3|2358.3|2366|2360|2370.5|2364.5|2364|2358|97
1744019100000|2025-04-07 09:45:00|2365.8|2359.8|2369.8|2363.8|2371.8|2365.8|2365.8|2359.8|103
1744019400000|2025-04-07 09:50:00|2369.5|2363.5|2368.8|2362.8|2370.5|2364.5|2367|2361|62
1744019700000|2025-04-07 09:55:00|2368.5|2362.5|2371.5|2365.5|2371.5|2365.5|2365.3|2359.3|96
1744020000000|2025-04-07 10:00:00|2371.3|2365.3|2378.8|2372.8|2382|2376|2370.8|2364.8|133
1744020300000|2025-04-07 10:05:00|2379|2373|2376.3|2370.3|2382|2376|2372.8|2366.8|116
1744020600000|2025-04-07 10:10:00|2376.5|2370.5|2378|2372|2380.5|2374.5|2376.5|2370.5|66
1744020900000|2025-04-07 10:15:00|2378.3|2372.3|2378.8|2372.8|2381.8|2375.8|2377.5|2371.5|88
1744021200000|2025-04-07 10:20:00|2379|2373|2376.8|2370.8|2380.8|2374.8|2376|2370|74
1744021500000|2025-04-07 10:25:00|2376.5|2370.5|2371.8|2365.8|2376.5|2370.5|2371.5|2365.5|85
1744021800000|2025-04-07 10:30:00|2371.5|2365.5|2372.8|2366.8|2373.5|2367.5|2367.8|2361.8|63
1744022100000|2025-04-07 10:35:00|2372.3|2366.3|2373.3|2367.3|2374|2368|2368.8|2362.8|90
1744022400000|2025-04-07 10:40:00|2373|2367|2372.5|2366.5|2373.8|2367.8|2369.3|2363.3|94
1744022700000|2025-04-07 10:45:00|2372.3|2366.3|2370.5|2364.5|2372.3|2366.3|2368.5|2362.5|104
1744023000000|2025-04-07 10:50:00|2371|2365|2368.5|2362.5|2372.8|2366.8|2366.8|2360.8|54
1744023300000|2025-04-07 10:55:00|2368.3|2362.3|2367|2361|2368.5|2362.5|2365.3|2359.3|72
1744023600000|2025-04-07 11:00:00|2366.8|2360.8|2370.5|2364.5|2370.5|2364.5|2365.8|2359.8|83
1744023900000|2025-04-07 11:05:00|2370.3|2364.3|2373.5|2367.5|2374|2368|2369.3|2363.3|91
1744024200000|2025-04-07 11:10:00|2373.3|2367.3|2376.5|2370.5|2378|2372|2370.8|2364.8|98
1744024500000|2025-04-07 11:15:00|2376.8|2370.8|2376.3|2370.3|2377.3|2371.3|2374|2368|45
1744024800000|2025-04-07 11:20:00|2376.5|2370.5|2376.8|2370.8|2378.5|2372.5|2375.3|2369.3|58
1744025100000|2025-04-07 11:25:00|2376.3|2370.3|2375.3|2369.3|2376.8|2370.8|2375|2369|45
1744025400000|2025-04-07 11:30:00|2375.8|2369.8|2381.5|2375.5|2381.5|2375.5|2374.8|2368.8|100
1744025700000|2025-04-07 11:35:00|2381|2375|2385|2379|2388.3|2382.3|2380.5|2374.5|138
1744026000000|2025-04-07 11:40:00|2384.8|2378.8|2380.9|2374.9|2386.8|2380.8|2380.9|2374.9|112
1744026300000|2025-04-07 11:45:00|2380.4|2374.4|2379.4|2373.4|2382.4|2376.4|2378.4|2372.4|101
1744026600000|2025-04-07 11:50:00|2379.1|2373.1|2380.4|2374.4|2382.1|2376.1|2378.4|2372.4|116
1744026900000|2025-04-07 11:55:00|2380.1|2374.1|2381.6|2375.6|2382.4|2376.4|2377.4|2371.4|186
1744027200000|2025-04-07 12:00:00|2381.9|2375.9|2381.6|2375.6|2385.6|2379.6|2379.4|2373.4|128
1744027500000|2025-04-07 12:05:00|2381.4|2375.4|2380.4|2374.4|2383.1|2377.1|2376.9|2370.9|149
1744027800000|2025-04-07 12:10:00|2379.9|2373.9|2381.4|2375.4|2388.1|2382.1|2379.1|2373.1|151
1744028100000|2025-04-07 12:15:00|2381.1|2375.1|2381.6|2375.6|2385.4|2379.4|2379.9|2373.9|154
1744028400000|2025-04-07 12:20:00|2381.4|2375.4|2377.1|2371.1|2381.4|2375.4|2376.1|2370.1|112
1744028700000|2025-04-07 12:25:00|2377.4|2371.4|2375.4|2369.4|2378.6|2372.6|2373.1|2367.1|130
1744029000000|2025-04-07 12:30:00|2375.1|2369.1|2375.4|2369.4|2378.1|2372.1|2372.9|2366.9|158
1744029300000|2025-04-07 12:35:00|2375.6|2369.6|2373.1|2367.1|2377.6|2371.6|2372.6|2366.6|179
1744029600000|2025-04-07 12:40:00|2373.4|2367.4|2370.4|2364.4|2373.4|2367.4|2369.6|2363.6|168
1744029900000|2025-04-07 12:45:00|2370.1|2364.1|2385.6|2379.6|2385.6|2379.6|2369.1|2363.1|178
1744030200000|2025-04-07 12:50:00|2385.9|2379.9|2394.9|2388.9|2396.6|2390.6|2384.1|2378.1|202
1744030500000|2025-04-07 12:55:00|2395.4|2389.4|2392.1|2386.1|2395.9|2389.9|2387.6|2381.6|163
1744030800000|2025-04-07 13:00:00|2392.4|2386.4|2391.6|2385.6|2406.4|2400.4|2391.6|2385.6|303
1744031100000|2025-04-07 13:05:00|2391.9|2385.9|2389.9|2383.9|2392.9|2386.9|2386.4|2380.4|196
1744031400000|2025-04-07 13:10:00|2389.6|2383.6|2389.6|2383.6|2391.1|2385.1|2384.9|2378.9|211
1744031700000|2025-04-07 13:15:00|2389.9|2383.9|2393.6|2387.6|2393.6|2387.6|2385.9|2379.9|182
1744032000000|2025-04-07 13:20:00|2393.4|2387.4|2388.9|2382.9|2394.9|2388.9|2388.9|2382.9|120
1744032300000|2025-04-07 13:25:00|2388.6|2382.6|2381.6|2375.6|2388.6|2382.6|2379.1|2373.1|185
1744032600000|2025-04-07 13:30:00|2381.9|2375.9|2379.9|2373.9|2385.1|2379.1|2378.6|2372.6|161
1744032900000|2025-04-07 13:35:00|2380.1|2374.1|2379.6|2373.6|2380.4|2374.4|2377.9|2371.9|142
1744033200000|2025-04-07 13:40:00|2379.4|2373.4|2377.1|2371.1|2381.9|2375.9|2375.6|2369.6|162
1744033500000|2025-04-07 13:45:00|2377.4|2371.4|2376.6|2370.6|2380.4|2374.4|2375.9|2369.9|186
1744033800000|2025-04-07 13:50:00|2376.4|2370.4|2388.1|2382.1|2388.4|2382.4|2376.4|2370.4|208
1744034100000|2025-04-07 13:55:00|2387.9|2381.9|2390.4|2384.4|2395.1|2389.1|2387.1|2381.1|190
1744034400000|2025-04-07 14:00:00|2389.4|2383.4|2387.1|2381.1|2395.4|2389.4|2385.4|2379.4|242
1744034700000|2025-04-07 14:05:00|2386.9|2380.9|2382.6|2376.6|2388.4|2382.4|2382.1|2376.1|215
1744035000000|2025-04-07 14:10:00|2382.4|2376.4|2414.4|2408.4|2414.4|2408.4|2381.6|2375.6|404
1744035300000|2025-04-07 14:15:00|2414.6|2408.6|2415.4|2409.4|2425.1|2419.1|2411.9|2405.9|282
1744035600000|2025-04-07 14:20:00|2415.1|2409.1|2422.6|2416.6|2428.9|2422.9|2409.1|2403.1|277
1744035900000|2025-04-07 14:25:00|2422.4|2416.4|2426.4|2420.4|2429.4|2423.4|2416.6|2410.6|183
1744036200000|2025-04-07 14:30:00|2426.1|2420.1|2402.6|2396.6|2426.4|2420.4|2402.6|2396.6|293
1744036500000|2025-04-07 14:35:00|2402.4|2396.4|2389.6|2383.6|2403.6|2397.6|2389.4|2383.4|243
1744036800000|2025-04-07 14:40:00|2389.4|2383.4|2391.6|2385.6|2392.6|2386.6|2388.1|2382.1|203
1744037100000|2025-04-07 14:45:00|2391.9|2385.9|2391.6|2385.6|2396.9|2390.9|2390.4|2384.4|166
1744037400000|2025-04-07 14:50:00|2391.4|2385.4|2390.4|2384.4|2394.6|2388.6|2389.9|2383.9|173
1744037700000|2025-04-07 14:55:00|2390.1|2384.1|2389.1|2383.1|2391.4|2385.4|2388.4|2382.4|97
1744038000000|2025-04-07 15:00:00|2388.9|2382.9|2387.4|2381.4|2389.9|2383.9|2386.6|2380.6|146
1744038300000|2025-04-07 15:05:00|2387.1|2381.1|2386.1|2380.1|2388.6|2382.6|2385.9|2379.9|77
1744038600000|2025-04-07 15:10:00|2386.4|2380.4|2396.9|2390.9|2397.4|2391.4|2385.6|2379.6|105
1744038900000|2025-04-07 15:15:00|2396.6|2390.6|2388.9|2382.9|2398.4|2392.4|2384.9|2378.9|180
1744039200000|2025-04-07 15:20:00|2389.1|2383.1|2379.6|2373.6|2389.6|2383.6|2379.6|2373.6|140
1744039500000|2025-04-07 15:25:00|2379.4|2373.4|2369.9|2363.9|2379.6|2373.6|2369.9|2363.9|250
1744039800000|2025-04-07 15:30:00|2370.4|2364.4|2376.4|2370.4|2377.4|2371.4|2369.6|2363.6|148
1744040100000|2025-04-07 15:35:00|2376.1|2370.1|2372.6|2366.6|2379.6|2373.6|2370.6|2364.6|112
1744040400000|2025-04-07 15:40:00|2372.4|2366.4|2377.1|2371.1|2377.9|2371.9|2371.1|2365.1|104
1744040700000|2025-04-07 15:45:00|2376.9|2370.9|2371.4|2365.4|2376.9|2370.9|2371.4|2365.4|115
1744041000000|2025-04-07 15:50:00|2371.9|2365.9|2374.1|2368.1|2375.4|2369.4|2371.9|2365.9|83
1744041300000|2025-04-07 15:55:00|2373.9|2367.9|2372.4|2366.4|2374.4|2368.4|2371.9|2365.9|77
1744041600000|2025-04-07 16:00:00|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2370.1|2364.1|49
1744041900000|2025-04-07 16:05:00|2372.4|2366.4|2376.6|2370.6|2377.1|2371.1|2372.1|2366.1|59
1744042200000|2025-04-07 16:10:00|2376.9|2370.9|2374.4|2368.4|2376.9|2370.9|2371.6|2365.6|57
1744042500000|2025-04-07 16:15:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2372.4|2366.4|55
1744042800000|2025-04-07 16:20:00|2372.9|2366.9|2373.6|2367.6|2374.4|2368.4|2372.6|2366.6|53
1744043100000|2025-04-07 16:25:00|2373.9|2367.9|2374.9|2368.9|2377.9|2371.9|2373.6|2367.6|63
1744043400000|2025-04-07 16:30:00|2374.6|2368.6|2377.1|2371.1|2380.1|2374.1|2374.4|2368.4|77
1744043700000|2025-04-07 16:35:00|2377.4|2371.4|2376.6|2370.6|2377.6|2371.6|2376.4|2370.4|12
1744044000000|2025-04-07 16:40:00|2376.4|2370.4|2375.1|2369.1|2376.9|2370.9|2374.6|2368.6|23
1744044300000|2025-04-07 16:45:00|2374.9|2368.9|2374.4|2368.4|2375.6|2369.6|2372.4|2366.4|64
1744044600000|2025-04-07 16:50:00|2374.1|2368.1|2372.9|2366.9|2374.4|2368.4|2372.6|2366.6|33
1744044900000|2025-04-07 16:55:00|2373.1|2367.1|2376.6|2370.6|2377.1|2371.1|2372.6|2366.6|50
1744045200000|2025-04-07 17:00:00|2377|2371|2384.5|2378.5|2387.9|2381.9|2377|2371|109
1744045500000|2025-04-07 17:05:00|2384.3|2378.3|2381.6|2375.6|2384.3|2378.3|2381.3|2375.3|29
1744045800000|2025-04-07 17:10:00|2381.5|2375.5|2382.8|2376.8|2385.1|2379.1|2379.8|2373.8|69
1744046100000|2025-04-07 17:15:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2379.6|2373.6|55
1744046400000|2025-04-07 17:20:00|2382.5|2376.5|2382|2376|2382.5|2376.5|2381|2375|15
1744046700000|2025-04-07 17:25:00|2381.8|2375.8|2382.4|2376.4|2382.4|2376.4|2379.9|2373.9|20
1744047000000|2025-04-07 17:30:00|2382.6|2376.6|2383.4|2377.4|2383.4|2377.4|2382|2376|31
1744047300000|2025-04-07 17:35:00|2383.6|2377.6|2386.3|2380.3|2386.9|2380.9|2383.6|2377.6|55
1744047600000|2025-04-07 17:40:00|2386.1|2380.1|2387.9|2381.9|2387.9|2381.9|2385.5|2379.5|24
1744047900000|2025-04-07 17:45:00|2388.1|2382.1|2387.6|2381.6|2388.6|2382.6|2387.4|2381.4|23
1744048200000|2025-04-07 17:50:00|2387.9|2381.9|2377.5|2371.5|2389.4|2383.4|2376.9|2370.9|75
1744048500000|2025-04-07 17:55:00|2377.4|2371.4|2383|2368|2383.5|2371.5|2376.8|2364.5|24
1744070400000|2025-04-08 00:00:00|2382.3|2367.3|2381.5|2366.5|2382.3|2367.3|2379|2364|19
1744070700000|2025-04-08 00:05:00|2382.3|2367.3|2385.3|2370.3|2385.3|2370.3|2379.8|2364.8|17
1744071000000|2025-04-08 00:10:00|2384.8|2369.8|2391.8|2376.8|2391.8|2376.8|2383.5|2368.5|27
1744071300000|2025-04-08 00:15:00|2392.8|2377.8|2395.3|2380.3|2395.5|2380.5|2391.3|2376.3|36
1744071600000|2025-04-08 00:20:00|2395.8|2380.8|2394.3|2379.3|2395.8|2380.8|2392.3|2377.3|14
1744071900000|2025-04-08 00:25:00|2394.8|2379.8|2390|2375|2395.5|2380.5|2387.5|2372.5|29
1744072200000|2025-04-08 00:30:00|2390.5|2375.5|2392.5|2377.5|2392.5|2377.5|2390.5|2375.5|5
1744072500000|2025-04-08 00:35:00|2391.8|2376.8|2392.3|2377.3|2392.3|2377.3|2390.8|2375.8|6
1744072800000|2025-04-08 00:40:00|2392.8|2377.8|2389|2374|2393.5|2378.5|2389|2374|11
1744073100000|2025-04-08 00:45:00|2389.5|2374.5|2389.5|2374.5|2390|2375|2389.3|2374.3|4
1744073400000|2025-04-08 00:50:00|2390.5|2375.5|2389.8|2374.8|2390.5|2375.5|2389.5|2374.5|5
1744073700000|2025-04-08 00:55:00|2389|2374|2386|2371|2389|2374|2384.5|2369.5|14
1744074000000|2025-04-08 01:00:00|2385.5|2370.5|2387|2372|2387|2372|2381.8|2366.8|31
1744074300000|2025-04-08 01:05:00|2387.5|2372.5|2384.5|2369.5|2388.5|2373.5|2384.5|2369.5|14
1744074600000|2025-04-08 01:10:00|2385.3|2370.3|2387.3|2372.3|2388|2373|2385.3|2370.3|13
1744074900000|2025-04-08 01:15:00|2388|2373|2388|2373|2388|2373|2385|2370|20
1744075200000|2025-04-08 01:20:00|2388.8|2373.8|2391.3|2376.3|2391.8|2376.8|2388.8|2373.8|16
1744075500000|2025-04-08 01:25:00|2390.8|2375.8|2394|2379|2394|2379|2390.3|2375.3|9
1744075800000|2025-04-08 01:30:00|2393.5|2378.5|2393|2378|2393.5|2378.5|2393|2378|2
1744076100000|2025-04-08 01:35:00|2393.5|2378.5|2394.3|2379.3|2395.3|2380.3|2393.5|2378.5|10
1744076400000|2025-04-08 01:40:00|2393.5|2378.5|2392.3|2377.3|2394|2379|2391.3|2376.3|12
1744076700000|2025-04-08 01:45:00|2392.5|2377.5|2390|2375|2393.3|2378.3|2390|2375|13
1744077000000|2025-04-08 01:50:00|2389.5|2374.5|2389.5|2374.5|2389.5|2374.5|2388.5|2373.5|6
1744077300000|2025-04-08 01:55:00|2389|2374|2391.3|2376.3|2392.3|2377.3|2388.5|2373.5|19
1744077600000|2025-04-08 02:00:00|2391.8|2376.8|2389|2374|2396.3|2381.3|2389|2374|27
1744077900000|2025-04-08 02:05:00|2389.5|2374.5|2385.8|2370.8|2390.5|2375.5|2385.8|2370.8|16
1744078200000|2025-04-08 02:10:00|2385|2370|2387.3|2372.3|2387.5|2372.5|2382.8|2367.8|22
1744078500000|2025-04-08 02:15:00|2387.5|2372.5|2385.8|2370.8|2387.5|2372.5|2385.3|2370.3|7
1744078800000|2025-04-08 02:20:00|2386|2371|2384.3|2369.3|2386|2371|2384.3|2369.3|7
1744079100000|2025-04-08 02:25:00|2385|2370|2387.3|2372.3|2389.5|2374.5|2384.5|2369.5|26
1744079400000|2025-04-08 02:30:00|2386.8|2371.8|2385.8|2370.8|2387.8|2372.8|2384.3|2369.3|21
1744079700000|2025-04-08 02:35:00|2385.3|2370.3|2387.5|2372.5|2390|2373.5|2385.3|2370.3|15
1744080000000|2025-04-08 02:40:00|2386.8|2371.8|2385.5|2370.5|2387|2372|2384.3|2369.3|14
1744080300000|2025-04-08 02:45:00|2386.3|2371.3|2390.5|2375.5|2390.5|2375.5|2386.3|2371.3|14
1744080600000|2025-04-08 02:50:00|2391.5|2376.5|2387.3|2372.3|2392|2377|2387.3|2372.3|18
1744080900000|2025-04-08 02:55:00|2387.5|2372.5|2387.3|2372.3|2387.5|2372.5|2387.3|2372.3|2
1744081200000|2025-04-08 03:00:00|2386.8|2371.8|2384.5|2369.5|2386.8|2371.8|2382|2367|28
1744081500000|2025-04-08 03:05:00|2384.8|2369.8|2384.5|2369.5|2384.8|2369.8|2384.5|2369.5|2
1744081800000|2025-04-08 03:10:00|2384.8|2369.8|2385.3|2370.3|2385.3|2370.3|2384.8|2369.8|2
1744082100000|2025-04-08 03:15:00|2385|2370|2387.8|2372.8|2390|2375|2385|2370|21
1744082400000|2025-04-08 03:20:00|2387.3|2372.3|2387.3|2372.3|2387.8|2372.8|2385.3|2370.3|13
1744082700000|2025-04-08 03:25:00|2386.5|2371.5|2385.5|2370.5|2387.5|2372.5|2385.3|2370.3|17
1744083000000|2025-04-08 03:30:00|2386|2371|2387.3|2372.3|2387.3|2372.3|2385.8|2370.8|6
1744083300000|2025-04-08 03:35:00|2386.8|2371.8|2386.5|2371.5|2386.8|2371.8|2386.3|2371.3|3
1744083600000|2025-04-08 03:40:00|2387|2372|2385|2370|2387|2372|2385|2370|5
1744083900000|2025-04-08 03:45:00|2385.5|2370.5|2386.5|2371.5|2387.5|2372.5|2385.5|2370.5|8
1744084200000|2025-04-08 03:50:00|2386.3|2371.3|2386|2371|2386.3|2371.3|2386|2371|2
1744084500000|2025-04-08 03:55:00|2386.3|2371.3|2386.5|2371.5|2386.5|2371.5|2386.3|2371.3|2
1744084800000|2025-04-08 04:00:00|2386.8|2371.8|2389.3|2374.3|2390|2375|2386.3|2371.3|9
1744085100000|2025-04-08 04:05:00|2389.5|2374.5|2389.8|2374.8|2389.8|2374.8|2389.5|2374.5|2
1744085400000|2025-04-08 04:10:00|2390|2375|2390|2375|2390.3|2375.3|2390|2375|3
1744085700000|2025-04-08 04:15:00|2389.3|2374.3|2390.8|2375.8|2391.8|2376.8|2389.3|2374.3|11
1744086000000|2025-04-08 04:20:00|2390.3|2375.3|2389|2374|2390.3|2375.3|2389|2374|6
1744086300000|2025-04-08 04:25:00|2389.8|2374.8|2390|2375|2390.5|2375.5|2389.3|2374.3|6
1744086600000|2025-04-08 04:30:00|2389.8|2374.8|2390|2375|2390.3|2375.3|2389.3|2374.3|5
1744086900000|2025-04-08 04:35:00|2389.3|2374.3|2390.5|2375.5|2390.5|2375.5|2389.3|2374.3|3
1744087200000|2025-04-08 04:40:00|2390.8|2375.8|2390|2375|2390.8|2375.8|2389.8|2374.8|4
1744087500000|2025-04-08 04:45:00|2389.8|2374.8|2390|2375|2390|2375|2389.5|2374.5|3
1744087800000|2025-04-08 04:50:00|2390.3|2375.3|2390|2375|2390.3|2375.3|2389.8|2374.8|3
1744088100000|2025-04-08 04:55:00|2389.8|2374.8|2390.8|2375.8|2390.8|2375.8|2389.8|2374.8|4
1744088400000|2025-04-08 05:00:00|2390.5|2375.5|2387.5|2372.5|2390.5|2375.5|2387|2372|7
1744088700000|2025-04-08 05:05:00|2387|2372|2388.3|2373.3|2388.3|2373.3|2385.8|2370.8|8
1744089000000|2025-04-08 05:10:00|2388.8|2373.8|2388.3|2373.3|2388.8|2373.8|2387|2372|12
1744089300000|2025-04-08 05:15:00|2388.8|2373.8|2392.5|2377.5|2393|2378|2388.8|2373.8|14
1744089600000|2025-04-08 05:20:00|2392.8|2377.8|2391.3|2376.3|2393.3|2378.3|2391.3|2376.3|9
1744089900000|2025-04-08 05:25:00|2391.5|2376.5|2390|2375|2391.5|2376.5|2389.5|2374.5|6
1744090200000|2025-04-08 05:30:00|2389.5|2374.5|2388.5|2373.5|2392.5|2376.3|2388.5|2373.5|18
1744090500000|2025-04-08 05:35:00|2388.8|2373.8|2389.3|2374.3|2389.3|2374.3|2388.5|2373.5|4
1744090800000|2025-04-08 05:40:00|2389.8|2374.8|2389|2374|2389.8|2374.8|2388.8|2373.8|7
1744091100000|2025-04-08 05:45:00|2389.3|2374.3|2387.3|2372.3|2389.3|2374.3|2386.3|2371.3|11
1744091400000|2025-04-08 05:50:00|2387.8|2372.8|2388.5|2373.5|2389.8|2374.8|2387.8|2372.8|12
1744091700000|2025-04-08 05:55:00|2388|2373|2387.8|2372.8|2389|2374|2384|2369|24
1744092000000|2025-04-08 06:00:00|2387.3|2372.3|2386.5|2371.5|2387.5|2372.5|2385.3|2370|28
1744092300000|2025-04-08 06:05:00|2386.8|2371.8|2385.3|2370.3|2387.3|2372.3|2385|2370|20
1744092600000|2025-04-08 06:10:00|2385.8|2370.8|2386|2371|2387.3|2372.3|2385|2370|13
1744092900000|2025-04-08 06:15:00|2386.5|2371.5|2383.8|2368.8|2386.5|2371.5|2383.8|2368.8|13
1744093200000|2025-04-08 06:20:00|2384.3|2369.3|2384|2369|2385.5|2370.5|2383|2368|21
1744093500000|2025-04-08 06:25:00|2383.5|2368.5|2386.8|2371.8|2386.8|2371.8|2382|2367|15
1744093800000|2025-04-08 06:30:00|2386.3|2371.3|2386.8|2371.8|2387.5|2372.5|2386|2371|15
1744094100000|2025-04-08 06:35:00|2387.3|2372.3|2389.3|2374.3|2389.5|2374.5|2383.3|2368.3|28
1744094400000|2025-04-08 06:40:00|2388.8|2373.8|2383.9|2377.9|2391.3|2378.6|2383.5|2372.8|35
1744094700000|2025-04-08 06:45:00|2384.1|2378.1|2378.6|2372.6|2384.4|2378.4|2377.9|2371.9|101
1744095000000|2025-04-08 06:50:00|2378.4|2372.4|2376.6|2370.6|2379.6|2373.6|2376.6|2370.6|88
1744095300000|2025-04-08 06:55:00|2376.9|2370.9|2381.5|2375.5|2382.5|2376.5|2376.9|2370.9|97
1744095600000|2025-04-08 07:00:00|2380.3|2374.3|2370.1|2364.1|2380.3|2374.3|2369.6|2363.6|132
1744095900000|2025-04-08 07:05:00|2369.9|2363.9|2372.6|2366.6|2372.9|2366.9|2368.6|2362.6|80
1744096200000|2025-04-08 07:10:00|2372.4|2366.4|2369.6|2363.6|2373.1|2367.1|2368.4|2362.4|84
1744096500000|2025-04-08 07:15:00|2369.4|2363.4|2371.1|2365.1|2372.1|2366.1|2369.4|2363.4|81
1744096800000|2025-04-08 07:20:00|2370.9|2364.9|2376.1|2370.1|2376.4|2370.4|2369.6|2363.6|101
1744097100000|2025-04-08 07:25:00|2376.4|2370.4|2373.1|2367.1|2376.9|2370.9|2371.4|2365.4|108
1744097400000|2025-04-08 07:30:00|2372.9|2366.9|2375.1|2369.1|2375.6|2369.6|2372.9|2366.9|61
1744097700000|2025-04-08 07:35:00|2374.9|2368.9|2373.6|2367.6|2374.9|2368.9|2372.9|2366.9|45
1744098000000|2025-04-08 07:40:00|2373.9|2367.9|2376.1|2370.1|2377.1|2371.1|2373.9|2367.9|74
1744098300000|2025-04-08 07:45:00|2375.9|2369.9|2379.1|2373.1|2380.4|2374.4|2375.1|2369.1|64
1744098600000|2025-04-08 07:50:00|2379.6|2373.6|2377.4|2371.4|2379.9|2373.9|2377.4|2371.4|51
1744098900000|2025-04-08 07:55:00|2377.6|2371.6|2379.1|2373.1|2379.9|2373.9|2377.4|2371.4|45
1744099200000|2025-04-08 08:00:00|2378.9|2372.9|2378.6|2372.6|2379.6|2373.6|2376.6|2370.6|164
1744099500000|2025-04-08 08:05:00|2378.4|2372.4|2380.6|2374.6|2383.1|2377.1|2377.9|2371.9|89
1744099800000|2025-04-08 08:10:00|2380.4|2374.4|2378.4|2372.4|2380.4|2374.4|2378.1|2372.1|53
1744100100000|2025-04-08 08:15:00|2378.6|2372.6|2381.9|2375.9|2382.1|2376.1|2377.9|2371.9|48
1744100400000|2025-04-08 08:20:00|2381.6|2375.6|2383.1|2377.1|2384.1|2378.1|2381.4|2375.4|73
1744100700000|2025-04-08 08:25:00|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2380.1|2374.1|71
1744101000000|2025-04-08 08:30:00|2383.1|2377.1|2382.9|2376.9|2383.4|2377.4|2382.4|2376.4|44
1744101300000|2025-04-08 08:35:00|2383.1|2377.1|2382.1|2376.1|2383.6|2377.6|2381.9|2375.9|47
1744101600000|2025-04-08 08:40:00|2381.9|2375.9|2384.1|2378.1|2384.4|2378.4|2380.9|2374.9|61
1744101900000|2025-04-08 08:45:00|2384.4|2378.4|2380.1|2374.1|2386.6|2380.6|2379.6|2373.6|99
1744102200000|2025-04-08 08:50:00|2379.9|2373.9|2381.4|2375.4|2381.4|2375.4|2378.6|2372.6|49
1744102500000|2025-04-08 08:55:00|2381.1|2375.1|2380.9|2374.9|2382.4|2376.4|2380.1|2374.1|35
1744102800000|2025-04-08 09:00:00|2381.4|2375.4|2382.1|2376.1|2382.1|2376.1|2380.1|2374.1|33
1744103100000|2025-04-08 09:05:00|2381.9|2375.9|2379.6|2373.6|2382.1|2376.1|2378.9|2372.9|49
1744103400000|2025-04-08 09:10:00|2379.9|2373.9|2379.9|2373.9|2380.4|2374.4|2378.9|2372.9|54
1744103700000|2025-04-08 09:15:00|2379.6|2373.6|2381.6|2375.6|2382.1|2376.1|2378.6|2372.6|67
1744104000000|2025-04-08 09:20:00|2381.4|2375.4|2385.1|2379.1|2385.6|2379.6|2380.6|2374.6|44
1744104300000|2025-04-08 09:25:00|2384.9|2378.9|2383.6|2377.6|2384.9|2378.9|2381.4|2375.4|34
1744104600000|2025-04-08 09:30:00|2383.4|2377.4|2388.9|2382.9|2388.9|2382.9|2383.1|2377.1|52
1744104900000|2025-04-08 09:35:00|2388.4|2382.4|2389.4|2383.4|2389.4|2383.4|2385.6|2379.6|46
1744105200000|2025-04-08 09:40:00|2389.1|2383.1|2389.1|2383.1|2390.6|2384.6|2388.1|2382.1|33
1744105500000|2025-04-08 09:45:00|2389.4|2383.4|2385.4|2379.4|2390.4|2384.4|2385.4|2379.4|42
1744105800000|2025-04-08 09:50:00|2384.6|2378.6|2383.4|2377.4|2385.9|2379.9|2381.1|2375.1|56
1744106100000|2025-04-08 09:55:00|2383.1|2377.1|2381.4|2375.4|2383.1|2377.1|2379.9|2373.9|48
1744106400000|2025-04-08 10:00:00|2381.1|2375.1|2380.1|2374.1|2381.1|2375.1|2378.6|2372.6|42
1744106700000|2025-04-08 10:05:00|2379.9|2373.9|2382.1|2376.1|2382.1|2376.1|2379.9|2373.9|29
1744107000000|2025-04-08 10:10:00|2381.9|2375.9|2385.9|2379.9|2385.9|2379.9|2380.1|2374.1|54
1744107300000|2025-04-08 10:15:00|2385.6|2379.6|2381.9|2375.9|2385.6|2379.6|2381.9|2375.9|35
1744107600000|2025-04-08 10:20:00|2382.1|2376.1|2382.9|2376.9|2383.1|2377.1|2380.6|2374.6|37
1744107900000|2025-04-08 10:25:00|2382.6|2376.6|2381.6|2375.6|2382.9|2376.9|2381.1|2375.1|27
1744108200000|2025-04-08 10:30:00|2381.4|2375.4|2380.1|2374.1|2381.9|2375.9|2379.9|2373.9|30
1744108500000|2025-04-08 10:35:00|2380.4|2374.4|2380.4|2374.4|2380.9|2374.9|2378.9|2372.9|66
1744108800000|2025-04-08 10:40:00|2380.1|2374.1|2378.9|2372.9|2380.6|2374.6|2378.6|2372.6|32
1744109100000|2025-04-08 10:45:00|2378.6|2372.6|2379.1|2373.1|2379.6|2373.6|2378.6|2372.6|37
1744109400000|2025-04-08 10:50:00|2378.9|2372.9|2378.6|2372.6|2379.6|2373.6|2378.1|2372.1|32
1744109700000|2025-04-08 10:55:00|2378.4|2372.4|2379.1|2373.1|2381.4|2375.4|2378.4|2372.4|33
1744110000000|2025-04-08 11:00:00|2379.4|2373.4|2378.6|2372.6|2379.6|2373.6|2377.9|2371.9|31
1744110300000|2025-04-08 11:05:00|2379.1|2373.1|2381.6|2375.6|2381.9|2375.9|2378.4|2372.4|27
1744110600000|2025-04-08 11:10:00|2381.9|2375.9|2382.1|2376.1|2382.9|2376.9|2380.4|2374.4|45
1744110900000|2025-04-08 11:15:00|2381.9|2375.9|2390.1|2384.1|2391.9|2385.9|2381.6|2375.6|116
1744111200000|2025-04-08 11:20:00|2389.9|2383.9|2387.4|2381.4|2389.9|2383.9|2386.1|2380.1|53
1744111500000|2025-04-08 11:25:00|2387.6|2381.6|2390.1|2384.1|2391.4|2385.4|2387.6|2381.6|86
1744111800000|2025-04-08 11:30:00|2390.4|2384.4|2389.6|2383.6|2390.4|2384.4|2388.1|2382.1|80
1744112100000|2025-04-08 11:35:00|2389.9|2383.9|2394.6|2388.6|2395.1|2389.1|2389.4|2383.4|71
1744112400000|2025-04-08 11:40:00|2394.4|2388.4|2394.4|2388.4|2395.1|2389.1|2392.4|2386.4|58
1744112700000|2025-04-08 11:45:00|2394.1|2388.1|2396.4|2390.4|2397.4|2391.4|2393.6|2387.6|44
1744113000000|2025-04-08 11:50:00|2396.1|2390.1|2402.1|2396.1|2404.9|2398.9|2395.9|2389.9|122
1744113300000|2025-04-08 11:55:00|2401.9|2395.9|2403.6|2397.6|2405.4|2399.4|2400.9|2394.9|116
1744113600000|2025-04-08 12:00:00|2403.9|2397.9|2398.9|2392.9|2410.4|2404.4|2398.9|2392.9|116
1744113900000|2025-04-08 12:05:00|2398.6|2392.6|2402.4|2396.4|2405.1|2399.1|2398.6|2392.6|81
1744114200000|2025-04-08 12:10:00|2402.1|2396.1|2401.1|2395.1|2404.1|2398.1|2398.1|2392.1|81
1744114500000|2025-04-08 12:15:00|2401.6|2395.6|2401.9|2395.9|2402.9|2396.9|2398.1|2392.1|74
1744114800000|2025-04-08 12:20:00|2401.6|2395.6|2398.1|2392.1|2401.6|2395.6|2396.6|2390.6|59
1744115100000|2025-04-08 12:25:00|2397.6|2391.6|2402.6|2396.6|2404.1|2398.1|2397.4|2391.4|106
1744115400000|2025-04-08 12:30:00|2402.9|2396.9|2402.4|2396.4|2406.6|2400.6|2401.4|2395.4|76
1744115700000|2025-04-08 12:35:00|2402.1|2396.1|2401.4|2395.4|2402.9|2396.9|2400.4|2394.4|70
1744116000000|2025-04-08 12:40:00|2401.1|2395.1|2400.6|2394.6|2405.1|2399.1|2400.4|2394.4|89
1744116300000|2025-04-08 12:45:00|2400.4|2394.4|2398.9|2392.9|2401.9|2395.9|2397.9|2391.9|95
1744116600000|2025-04-08 12:50:00|2398.6|2392.6|2399.9|2393.9|2401.4|2395.4|2398.6|2392.6|113
1744116900000|2025-04-08 12:55:00|2399.6|2393.6|2400.6|2394.6|2400.9|2394.9|2398.9|2392.9|68
1744117200000|2025-04-08 13:00:00|2400.4|2394.4|2399.1|2393.1|2400.9|2394.9|2397.4|2391.4|168
1744117500000|2025-04-08 13:05:00|2398.9|2392.9|2404.6|2398.6|2405.6|2399.6|2398.6|2392.6|167
1744117800000|2025-04-08 13:10:00|2404.4|2398.4|2402.6|2396.6|2406.1|2400.1|2401.9|2395.9|183
1744118100000|2025-04-08 13:15:00|2402.9|2396.9|2402.1|2396.1|2406.4|2400.4|2399.6|2393.6|156
1744118400000|2025-04-08 13:20:00|2401.9|2395.9|2399.9|2393.9|2402.4|2396.4|2396.6|2390.6|100
1744118700000|2025-04-08 13:25:00|2400.1|2394.1|2399.1|2393.1|2403.4|2397.4|2396.4|2390.4|131
1744119000000|2025-04-08 13:30:00|2398.9|2392.9|2396.4|2390.4|2399.4|2393.4|2395.1|2389.1|117
1744119300000|2025-04-08 13:35:00|2396.6|2390.6|2396.1|2390.1|2396.9|2390.9|2393.4|2387.4|77
1744119600000|2025-04-08 13:40:00|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2393.6|2387.6|110
1744119900000|2025-04-08 13:45:00|2394.4|2388.4|2391.9|2385.9|2394.6|2388.6|2390.6|2384.6|120
1744120200000|2025-04-08 13:50:00|2391.6|2385.6|2392.6|2386.6|2393.4|2387.4|2390.1|2384.1|107
1744120500000|2025-04-08 13:55:00|2392.4|2386.4|2394.9|2388.9|2394.9|2388.9|2390.9|2384.9|70
1744120800000|2025-04-08 14:00:00|2395.1|2389.1|2392.4|2386.4|2395.6|2389.6|2392.4|2386.4|102
1744121100000|2025-04-08 14:05:00|2392.6|2386.6|2389.6|2383.6|2394.9|2388.9|2389.4|2383.4|87
1744121400000|2025-04-08 14:10:00|2390.4|2384.4|2385.4|2379.4|2390.9|2384.9|2384.1|2378.1|120
1744121700000|2025-04-08 14:15:00|2385.1|2379.1|2386.6|2380.6|2386.6|2380.6|2382.9|2376.9|115
1744122000000|2025-04-08 14:20:00|2386.9|2380.9|2383.9|2377.9|2388.4|2382.4|2382.4|2376.4|145
1744122300000|2025-04-08 14:25:00|2383.6|2377.6|2382.4|2376.4|2384.1|2378.1|2381.4|2375.4|85
1744122600000|2025-04-08 14:30:00|2382.6|2376.6|2379.6|2373.6|2384.4|2378.4|2378.4|2372.4|109
1744122900000|2025-04-08 14:35:00|2379.9|2373.9|2381.1|2375.1|2381.1|2375.1|2377.9|2371.9|97
1744123200000|2025-04-08 14:40:00|2380.9|2374.9|2376.9|2370.9|2381.9|2375.9|2376.9|2370.9|81
1744123500000|2025-04-08 14:45:00|2377.1|2371.1|2377.4|2371.4|2378.1|2372.1|2375.4|2369.4|66
1744123800000|2025-04-08 14:50:00|2377.1|2371.1|2375.6|2369.6|2377.4|2371.4|2374.9|2368.9|60
1744124100000|2025-04-08 14:55:00|2375.4|2369.4|2373.9|2367.9|2376.9|2370.9|2373.6|2367.6|82
1744124400000|2025-04-08 15:00:00|2374.1|2368.1|2372.6|2366.6|2374.1|2368.1|2370.6|2364.6|100
1744124700000|2025-04-08 15:05:00|2372.9|2366.9|2369.1|2363.1|2373.1|2367.1|2367.9|2361.9|86
1744125000000|2025-04-08 15:10:00|2368.9|2362.9|2365.6|2359.6|2369.6|2363.6|2364.1|2358.1|88
1744125300000|2025-04-08 15:15:00|2364.9|2358.9|2359.9|2353.9|2365.4|2359.4|2359.6|2353.6|119
1744125600000|2025-04-08 15:20:00|2359.6|2353.6|2361.4|2355.4|2362.1|2356.1|2358.9|2352.9|105
1744125900000|2025-04-08 15:25:00|2361.1|2355.1|2351.4|2345.4|2361.1|2355.1|2347.1|2341.1|222
1744126200000|2025-04-08 15:30:00|2351.6|2345.6|2349.6|2343.6|2352.1|2346.1|2348.4|2342.4|69
1744126500000|2025-04-08 15:35:00|2349.1|2343.1|2350.6|2344.6|2351.6|2345.6|2348.9|2342.9|33
1744126800000|2025-04-08 15:40:00|2350.4|2344.4|2350.9|2344.9|2351.1|2345.1|2349.4|2343.4|45
1744127100000|2025-04-08 15:45:00|2350.6|2344.6|2352.6|2346.6|2353.6|2347.6|2350.4|2344.4|48
1744127400000|2025-04-08 15:50:00|2352.4|2346.4|2353.1|2347.1|2354.4|2348.4|2352.1|2346.1|54
1744127700000|2025-04-08 15:55:00|2352.9|2346.9|2352.4|2346.4|2354.9|2348.9|2352.1|2346.1|70
1744128000000|2025-04-08 16:00:00|2352.6|2346.6|2353.6|2347.6|2354.6|2348.6|2351.9|2345.9|37
1744128300000|2025-04-08 16:05:00|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2352.6|2346.6|24
1744128600000|2025-04-08 16:10:00|2354.1|2348.1|2355.1|2349.1|2356.1|2350.1|2354.1|2348.1|45
1744128900000|2025-04-08 16:15:00|2354.9|2348.9|2351.6|2345.6|2354.9|2348.9|2349.6|2343.6|54
1744129200000|2025-04-08 16:20:00|2351.4|2345.4|2349.4|2343.4|2351.9|2345.9|2349.4|2343.4|34
1744129500000|2025-04-08 16:25:00|2349.6|2343.6|2351.6|2345.6|2351.6|2345.6|2349.1|2343.1|34
1744129800000|2025-04-08 16:30:00|2351.9|2345.9|2349.4|2343.4|2353.4|2347.4|2348.9|2342.9|61
1744130100000|2025-04-08 16:35:00|2349.6|2343.6|2350.6|2344.6|2352.6|2346.6|2347.6|2341.6|101
1744130400000|2025-04-08 16:40:00|2350.9|2344.9|2350.4|2344.4|2350.9|2344.9|2349.6|2343.6|26
1744130700000|2025-04-08 16:45:00|2350.1|2344.1|2348.1|2342.1|2350.4|2344.4|2347.9|2341.9|56
1744131000000|2025-04-08 16:50:00|2349.1|2343.1|2347.4|2341.4|2349.1|2343.1|2347.1|2341.1|23
1744131300000|2025-04-08 16:55:00|2347.5|2341.5|2345.9|2339.9|2347.9|2341.9|2345.8|2339.8|41
1744131600000|2025-04-08 17:00:00|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2344.9|2338.9|28
1744131900000|2025-04-08 17:05:00|2346.3|2340.3|2345.4|2339.4|2346.8|2340.8|2344.9|2338.9|37
1744132200000|2025-04-08 17:10:00|2345.5|2339.5|2342.6|2336.6|2345.8|2339.8|2341.9|2335.9|60
1744132500000|2025-04-08 17:15:00|2342.9|2336.9|2341.9|2335.9|2344.9|2338.9|2341.4|2335.4|36
1744132800000|2025-04-08 17:20:00|2341.3|2335.3|2342.1|2336.1|2342.6|2336.6|2341.3|2335.3|48
1744133100000|2025-04-08 17:25:00|2342.3|2336.3|2341.5|2335.5|2343.6|2337.6|2341.5|2335.5|40
1744133400000|2025-04-08 17:30:00|2341.3|2335.3|2340.5|2334.5|2341.3|2335.3|2340.3|2334.3|36
1744133700000|2025-04-08 17:35:00|2340.6|2334.6|2343.3|2337.3|2343.6|2337.6|2340.6|2334.6|19
1744134000000|2025-04-08 17:40:00|2343.5|2337.5|2344.3|2338.3|2344.4|2338.4|2343.3|2337.3|16
1744134300000|2025-04-08 17:45:00|2344.4|2338.4|2342.5|2336.5|2344.4|2338.4|2342.4|2336.4|15
1744134600000|2025-04-08 17:50:00|2342.8|2336.8|2341.6|2335.6|2342.8|2336.8|2340.9|2334.9|31
1744134900000|2025-04-08 17:55:00|2341.3|2335.3|2345.3|2330.3|2347|2335.6|2341|2330.3|11
1744156800000|2025-04-09 00:00:00|2352|2337|2353|2338|2353.5|2338.5|2350.3|2334.8|14
1744157100000|2025-04-09 00:05:00|2353.8|2338.8|2349.3|2334.3|2353.8|2338.8|2348.8|2333.8|13
1744157400000|2025-04-09 00:10:00|2349.5|2334.5|2350.5|2335.5|2350.5|2335.5|2349|2334|4
1744157700000|2025-04-09 00:15:00|2350.8|2335.8|2350.5|2335.5|2352.8|2337.8|2350.5|2334|12
1744158000000|2025-04-09 00:20:00|2351.5|2336.5|2351.5|2336.5|2353|2338|2351|2336|17
1744158300000|2025-04-09 00:25:00|2351|2336|2352.3|2337.3|2353.3|2338.3|2351|2336|7
1744158600000|2025-04-09 00:30:00|2352.5|2337.5|2348.8|2333.8|2352.8|2337.8|2348.8|2333.8|12
1744158900000|2025-04-09 00:35:00|2348.3|2333.3|2348.5|2333.5|2349.8|2334.8|2347.5|2332.5|13
1744159200000|2025-04-09 00:40:00|2348.3|2333.3|2347.8|2332.8|2348.5|2333.5|2347.3|2332.3|11
1744159500000|2025-04-09 00:45:00|2348.5|2333.5|2348.8|2333.8|2349|2334|2347.3|2332.3|10
1744159800000|2025-04-09 00:50:00|2347|2332|2349|2334|2349|2334|2347|2332|7
1744160100000|2025-04-09 00:55:00|2349.3|2334.3|2347.8|2332.8|2349.3|2334.3|2346|2331|15
1744160400000|2025-04-09 01:00:00|2347.3|2332.3|2345|2330|2347.3|2332.3|2339.8|2324.8|62
1744160700000|2025-04-09 01:05:00|2345.5|2330.5|2340.3|2325.3|2350.6|2332|2340.3|2325.3|36
1744161000000|2025-04-09 01:10:00|2340.8|2325.8|2338.3|2323.3|2340.8|2325.8|2337|2322|27
1744161300000|2025-04-09 01:15:00|2338.8|2323.8|2339.8|2324.8|2342.8|2327.8|2338|2323|41
1744161600000|2025-04-09 01:20:00|2341|2326|2344.8|2329.8|2348|2333|2340|2325|65
1744161900000|2025-04-09 01:25:00|2346|2331|2344|2329|2350.3|2335|2342.3|2326.3|57
1744162200000|2025-04-09 01:30:00|2343.5|2328.5|2346.5|2331.5|2348|2332.3|2340.3|2325.3|66
1744162500000|2025-04-09 01:35:00|2347|2332|2347|2332|2348|2333|2344.3|2329|28
1744162800000|2025-04-09 01:40:00|2346.5|2331.5|2345.8|2330.8|2347.8|2332.8|2344.5|2329.5|22
1744163100000|2025-04-09 01:45:00|2345.3|2330.3|2345.5|2330.5|2346.5|2331.5|2344|2329|18
1744163400000|2025-04-09 01:50:00|2344.5|2329.5|2344|2329|2345.8|2330.8|2343.3|2328.3|16
1744163700000|2025-04-09 01:55:00|2343.3|2328.3|2346.8|2331.8|2346.8|2331.8|2342.8|2327.8|20
1744164000000|2025-04-09 02:00:00|2347.3|2332.3|2348.8|2333.8|2352|2337|2347.3|2332.3|47
1744164300000|2025-04-09 02:05:00|2348|2331.5|2344.3|2329.3|2348.3|2333.3|2344.3|2329.3|22
1744164600000|2025-04-09 02:10:00|2344.8|2329.8|2344.3|2329.3|2347.5|2332.5|2344.3|2329.3|16
1744164900000|2025-04-09 02:15:00|2343.8|2328.8|2342.3|2327.3|2344.8|2329.8|2342.3|2327.3|11
1744165200000|2025-04-09 02:20:00|2341.8|2326.8|2341.8|2326.8|2342|2327|2341.5|2326.5|5
1744165500000|2025-04-09 02:25:00|2341.5|2326.5|2339.8|2324.8|2341.5|2326.5|2339.8|2324.8|7
1744165800000|2025-04-09 02:30:00|2340.3|2325.3|2339.3|2324.3|2341|2326|2336.8|2319|45
1744166100000|2025-04-09 02:35:00|2338.8|2323.8|2336.8|2321.8|2340.5|2325.5|2336.8|2321.8|15
1744166400000|2025-04-09 02:40:00|2337.3|2322.3|2336.8|2321.8|2338.5|2323|2336|2321|14
1744166700000|2025-04-09 02:45:00|2337|2322|2337.3|2322.3|2337.3|2322.3|2336|2320.3|14
1744167000000|2025-04-09 02:50:00|2337.8|2322.8|2336.8|2321.8|2338.8|2323.8|2336.5|2321.5|9
1744167300000|2025-04-09 02:55:00|2336.5|2321.5|2336|2321|2337.3|2322.3|2335.3|2320.3|18
1744167600000|2025-04-09 03:00:00|2336.3|2321.3|2336.5|2321.5|2337|2322|2335.3|2320.3|15
1744167900000|2025-04-09 03:05:00|2335.8|2320.8|2336.3|2321.3|2337|2322|2335|2320|13
1744168200000|2025-04-09 03:10:00|2336.8|2321.8|2335.3|2320.3|2336.8|2321.8|2335|2320|8
1744168500000|2025-04-09 03:15:00|2335.5|2320.5|2333.8|2318.8|2335.5|2320.5|2333.8|2318.8|7
1744168800000|2025-04-09 03:20:00|2334.3|2319.3|2333|2318|2334.8|2319.8|2333|2318|8
1744169100000|2025-04-09 03:25:00|2333.5|2318.5|2336.5|2321.5|2338.8|2323.8|2333.5|2318.5|36
1744169400000|2025-04-09 03:30:00|2336.3|2321.3|2336.5|2321.5|2336.5|2321.5|2335.3|2320.3|9
1744169700000|2025-04-09 03:35:00|2335.8|2320.8|2334.8|2319.8|2335.8|2320.8|2334.8|2319.8|5
1744170000000|2025-04-09 03:40:00|2335.8|2320.8|2334|2319|2335.8|2320.8|2334|2319|5
1744170300000|2025-04-09 03:45:00|2334.3|2319.3|2333.8|2318.8|2335|2320|2333.3|2318.3|10
1744170600000|2025-04-09 03:50:00|2334.3|2319.3|2335|2320|2335|2320|2334.3|2319.3|3
1744170900000|2025-04-09 03:55:00|2334.5|2319.5|2334.3|2319.3|2334.5|2319.5|2334|2319|3
1744171200000|2025-04-09 04:00:00|2333.8|2318.8|2334|2319|2334|2319|2333|2318|13
1744171500000|2025-04-09 04:05:00|2333.8|2318.8|2332.3|2317.3|2333.8|2318.8|2332.3|2314.3|7
1744171800000|2025-04-09 04:10:00|2332.8|2317.8|2331.8|2316.8|2333.8|2318.8|2331|2316|11
1744172100000|2025-04-09 04:15:00|2331.5|2316.5|2332|2317|2332.3|2317.3|2331.5|2316.5|4
1744172400000|2025-04-09 04:20:00|2332.5|2317.5|2333.3|2318.3|2333.3|2318.3|2332.5|2317.5|2
1744172700000|2025-04-09 04:25:00|2333.8|2318.8|2334.5|2319.5|2334.5|2319.5|2333.5|2318.5|5
1744173000000|2025-04-09 04:30:00|2334.3|2319.3|2335|2320|2335|2320|2334.3|2319.3|3
1744173300000|2025-04-09 04:35:00|2335.3|2320.3|2334.5|2319.5|2335.3|2320.3|2334.5|2319.5|5
1744173600000|2025-04-09 04:40:00|2335|2320|2334.8|2319.8|2335|2320|2334.8|2319.8|2
1744173900000|2025-04-09 04:45:00|2335|2320|2336|2321|2336|2321|2335|2320|3
1744174200000|2025-04-09 04:50:00|2336.3|2321.3|2335|2320|2336.5|2321.5|2335|2320|5
1744174500000|2025-04-09 04:55:00|2334.5|2319.5|2334.5|2319.5|2334.8|2319.8|2334.5|2319.5|3
1744174800000|2025-04-09 05:00:00|2334|2319|2332|2317|2334|2319|2331.3|2316.3|8
1744175100000|2025-04-09 05:05:00|2331.8|2316.8|2332|2317|2332|2317|2331.8|2316.8|2
1744175400000|2025-04-09 05:10:00|2332.5|2317.5|2332.3|2317.3|2332.8|2317.8|2332.3|2317.3|3
1744175700000|2025-04-09 05:15:00|2332.8|2317.8|2334|2319|2334.8|2319.8|2332.8|2317.8|8
1744176000000|2025-04-09 05:20:00|2334.5|2319.5|2334.8|2319.8|2335.8|2320.8|2334.5|2319.5|14
1744176300000|2025-04-09 05:25:00|2334.5|2319.5|2334.5|2319.5|2335.5|2320.5|2334.5|2319.5|8
1744176600000|2025-04-09 05:30:00|2334.3|2319.3|2334|2319|2334.8|2319.8|2330|2315|55
1744176900000|2025-04-09 05:35:00|2334.5|2319.5|2338|2323|2338.3|2323.3|2334|2319|20
1744177200000|2025-04-09 05:40:00|2337|2322|2336|2321|2338|2322.3|2334|2319|23
1744177500000|2025-04-09 05:45:00|2335.5|2320.5|2335.5|2320.5|2336.3|2321.3|2334.8|2319.8|35
1744177800000|2025-04-09 05:50:00|2336|2321|2334.3|2319.3|2336.5|2321.5|2333.5|2318.5|26
1744178100000|2025-04-09 05:55:00|2333.8|2318.8|2335.5|2320.5|2336.5|2321.5|2333.8|2318.8|10
1744178400000|2025-04-09 06:00:00|2335.3|2320.3|2335.5|2320.5|2337.3|2322.3|2335.3|2320.3|8
1744178700000|2025-04-09 06:05:00|2334.8|2319.8|2330.3|2315.3|2334.8|2319.8|2330.3|2315.3|14
1744179000000|2025-04-09 06:10:00|2329.5|2314.5|2331.3|2316.3|2332.5|2317.5|2329.5|2314.5|12
1744179300000|2025-04-09 06:15:00|2330.5|2315.5|2336|2321|2338.3|2323|2330.5|2315.5|28
1744179600000|2025-04-09 06:20:00|2335.8|2320.8|2335.3|2320.3|2336|2321|2333.5|2318.5|21
1744179900000|2025-04-09 06:25:00|2335.5|2320.5|2334.3|2319.3|2335.5|2320.5|2334.3|2319.3|9
1744180200000|2025-04-09 06:30:00|2335|2320|2330.8|2315.8|2337.8|2322.8|2330.3|2315.3|38
1744180500000|2025-04-09 06:35:00|2332.3|2317.3|2330.3|2315.3|2335|2320|2330.3|2315.3|37
1744180800000|2025-04-09 06:40:00|2329.8|2314.8|2329.5|2313.3|2331|2316|2329.5|2313.3|30
1744181100000|2025-04-09 06:45:00|2329|2313.8|2321.4|2315.4|2331|2316|2320.6|2309.3|70
1744181400000|2025-04-09 06:50:00|2321.6|2315.6|2320.9|2314.9|2322.1|2316.1|2320.4|2314.4|72
1744181700000|2025-04-09 06:55:00|2320.6|2314.6|2318|2312|2321.9|2315.9|2317.5|2311.5|79
1744182000000|2025-04-09 07:00:00|2318.3|2312.3|2312.4|2306.4|2318.3|2312.3|2312.1|2306.1|169
1744182300000|2025-04-09 07:05:00|2312.1|2306.1|2312.4|2306.4|2313.4|2307.4|2303.6|2297.6|147
1744182600000|2025-04-09 07:10:00|2312.6|2306.6|2317.6|2311.6|2319.1|2313.1|2312.6|2306.6|95
1744182900000|2025-04-09 07:15:00|2317.9|2311.9|2312.6|2306.6|2320.4|2314.4|2312.6|2306.6|105
1744183200000|2025-04-09 07:20:00|2312.4|2306.4|2317.9|2311.9|2318.4|2312.4|2311.4|2305.4|121
1744183500000|2025-04-09 07:25:00|2317.6|2311.6|2325.4|2319.4|2327.9|2321.9|2317.4|2311.4|158
1744183800000|2025-04-09 07:30:00|2325.1|2319.1|2326.6|2320.6|2326.6|2320.6|2318.4|2312.4|138
1744184100000|2025-04-09 07:35:00|2326.4|2320.4|2328.1|2322.1|2328.6|2322.6|2323.9|2317.9|142
1744184400000|2025-04-09 07:40:00|2327.6|2321.6|2327.1|2321.1|2328.1|2322.1|2322.4|2316.4|129
1744184700000|2025-04-09 07:45:00|2325.6|2319.6|2329.6|2323.6|2329.9|2323.9|2324.6|2318.6|92
1744185000000|2025-04-09 07:50:00|2329.4|2323.4|2326.4|2320.4|2330.1|2324.1|2325.6|2319.6|85
1744185300000|2025-04-09 07:55:00|2326.1|2320.1|2327.1|2321.1|2328.6|2322.6|2324.4|2318.4|98
1744185600000|2025-04-09 08:00:00|2327.4|2321.4|2321.6|2315.6|2328.6|2322.6|2321.1|2315.1|121
1744185900000|2025-04-09 08:05:00|2321.9|2315.9|2321.6|2315.6|2323.5|2317.5|2321.4|2315.4|64
1744186200000|2025-04-09 08:10:00|2321.4|2315.4|2320.4|2314.4|2325.4|2319.4|2319.9|2313.9|93
1744186500000|2025-04-09 08:15:00|2320.1|2314.1|2318.9|2312.9|2320.1|2314.1|2314.9|2308.9|102
1744186800000|2025-04-09 08:20:00|2319.1|2313.1|2320.1|2314.1|2322.9|2316.9|2318.9|2312.9|105
1744187100000|2025-04-09 08:25:00|2319.9|2313.9|2318.6|2312.6|2321.9|2315.9|2318.1|2312.1|123
1744187400000|2025-04-09 08:30:00|2318.1|2312.1|2314.9|2308.9|2318.6|2312.6|2313.9|2307.9|78
1744187700000|2025-04-09 08:35:00|2315.1|2309.1|2316.1|2310.1|2316.1|2310.1|2314.1|2308.1|75
1744188000000|2025-04-09 08:40:00|2315.9|2309.9|2314.1|2308.1|2315.9|2309.9|2314.1|2308.1|43
1744188300000|2025-04-09 08:45:00|2314.9|2308.9|2317.9|2311.9|2320.4|2314.4|2311.4|2305.4|98
1744188600000|2025-04-09 08:50:00|2318.4|2312.4|2317.1|2311.1|2318.4|2312.4|2314.4|2308.4|99
1744188900000|2025-04-09 08:55:00|2316.9|2310.9|2318.1|2312.1|2319.4|2313.4|2316.9|2310.9|64
1744189200000|2025-04-09 09:00:00|2318.4|2312.4|2316.6|2310.6|2318.6|2312.6|2313.9|2307.9|80
1744189500000|2025-04-09 09:05:00|2316.4|2310.4|2319.4|2313.4|2319.9|2313.9|2316.4|2310.4|48
1744189800000|2025-04-09 09:10:00|2319.6|2313.6|2320.6|2314.6|2321.6|2315.6|2319.1|2313.1|66
1744190100000|2025-04-09 09:15:00|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2318.1|2312.1|70
1744190400000|2025-04-09 09:20:00|2320.9|2314.9|2324.6|2318.6|2325.9|2319.9|2320.9|2314.9|50
1744190700000|2025-04-09 09:25:00|2324.9|2318.9|2322.1|2316.1|2326.4|2320.4|2321.9|2315.9|84
1744191000000|2025-04-09 09:30:00|2321.9|2315.9|2325.4|2319.4|2325.4|2319.4|2321.9|2315.9|69
1744191300000|2025-04-09 09:35:00|2325.1|2319.1|2324.9|2318.9|2326.4|2320.4|2323.1|2317.1|71
1744191600000|2025-04-09 09:40:00|2325.1|2319.1|2321.4|2315.4|2325.1|2319.1|2321.1|2315.1|82
1744191900000|2025-04-09 09:45:00|2321.1|2315.1|2322.1|2316.1|2322.6|2316.6|2319.6|2313.6|50
1744192200000|2025-04-09 09:50:00|2321.9|2315.9|2323.4|2317.4|2323.4|2317.4|2318.4|2312.4|62
1744192500000|2025-04-09 09:55:00|2323.1|2317.1|2320.1|2314.1|2323.1|2317.1|2319.9|2313.9|55
1744192800000|2025-04-09 10:00:00|2319.9|2313.9|2315.6|2309.6|2320.1|2314.1|2315.6|2309.6|53
1744193100000|2025-04-09 10:05:00|2315.9|2309.9|2319.9|2313.9|2319.9|2313.9|2313.1|2307.1|55
1744193400000|2025-04-09 10:10:00|2320.1|2314.1|2322.9|2316.9|2323.6|2317.6|2318.6|2312.6|45
1744193700000|2025-04-09 10:15:00|2323.1|2317.1|2323.1|2317.1|2323.9|2317.9|2320.9|2314.9|45
1744194000000|2025-04-09 10:20:00|2323.6|2317.6|2326.1|2320.1|2327.6|2321.6|2323.1|2317.1|44
1744194300000|2025-04-09 10:25:00|2326.4|2320.4|2328.6|2322.6|2328.6|2322.6|2325.4|2319.4|48
1744194600000|2025-04-09 10:30:00|2328.4|2322.4|2329.4|2323.4|2329.6|2323.6|2326.9|2320.9|49
1744194900000|2025-04-09 10:35:00|2329.6|2323.6|2327.4|2321.4|2331.1|2325.1|2326.9|2320.9|48
1744195200000|2025-04-09 10:40:00|2327.1|2321.1|2327.4|2321.4|2330.9|2324.9|2326.9|2320.9|47
1744195500000|2025-04-09 10:45:00|2327.6|2321.6|2328.1|2322.1|2329.1|2323.1|2327.6|2321.6|48
1744195800000|2025-04-09 10:50:00|2327.6|2321.6|2328.6|2322.6|2329.4|2323.4|2326.6|2320.6|69
1744196100000|2025-04-09 10:55:00|2328.4|2322.4|2329.9|2323.9|2333.6|2327.6|2327.9|2321.9|71
1744196400000|2025-04-09 11:00:00|2329.6|2323.6|2323.1|2317.1|2331.6|2325.6|2322.5|2316.5|200
1744196700000|2025-04-09 11:05:00|2323.4|2317.4|2315.4|2309.4|2326.1|2320.1|2315.1|2309.1|116
1744197000000|2025-04-09 11:10:00|2315.1|2309.1|2317.9|2311.9|2318.1|2312.1|2313.9|2307.9|53
1744197300000|2025-04-09 11:15:00|2318.1|2312.1|2320.1|2314.1|2322.4|2316.4|2316.9|2310.9|94
1744197600000|2025-04-09 11:20:00|2319.9|2313.9|2325.6|2319.6|2326.1|2320.1|2319.1|2313.1|83
1744197900000|2025-04-09 11:25:00|2325.9|2319.9|2324.9|2318.9|2329.4|2323.4|2324.6|2318.6|103
1744198200000|2025-04-09 11:30:00|2324.6|2318.6|2319|2313|2325.9|2319.9|2317.3|2310.3|121
1744198500000|2025-04-09 11:35:00|2319.3|2313.3|2313.4|2307.4|2319.8|2313.8|2313.4|2307.4|60
1744198800000|2025-04-09 11:40:00|2313.1|2307.1|2315.1|2309.1|2317.1|2311.1|2312.6|2306.6|90
1744199100000|2025-04-09 11:45:00|2315.6|2309.6|2322.1|2316.1|2324.4|2318.4|2315.6|2309.6|80
1744199400000|2025-04-09 11:50:00|2322.4|2316.4|2327.1|2321.1|2327.4|2321.4|2320.9|2314.9|97
1744199700000|2025-04-09 11:55:00|2327.4|2321.4|2330.1|2324.1|2330.4|2324.4|2325.1|2319.1|105
1744200000000|2025-04-09 12:00:00|2329.9|2323.9|2324.4|2318.4|2330.1|2324.1|2321.4|2315.4|86
1744200300000|2025-04-09 12:05:00|2324.1|2318.1|2319.6|2313.6|2324.4|2318.4|2319.6|2313.6|83
1744200600000|2025-04-09 12:10:00|2318.6|2312.6|2317.6|2311.6|2320.1|2314.1|2316.1|2310.1|93
1744200900000|2025-04-09 12:15:00|2317.4|2311.4|2314.1|2308.1|2319.6|2313.6|2313.9|2307.9|93
1744201200000|2025-04-09 12:20:00|2313.9|2307.9|2311.6|2305.6|2315.1|2309.1|2309.1|2303.1|83
1744201500000|2025-04-09 12:25:00|2311.1|2305.1|2305.1|2299.1|2312.1|2306.1|2304.1|2298.1|184
1744201800000|2025-04-09 12:30:00|2305.4|2299.4|2307.9|2301.9|2307.9|2301.9|2304.1|2298.1|72
1744202100000|2025-04-09 12:35:00|2307.6|2301.6|2310.4|2304.4|2310.4|2304.4|2305.6|2299.6|104
1744202400000|2025-04-09 12:40:00|2310.9|2304.9|2308.1|2302.1|2314.6|2308.6|2308.1|2302.1|85
1744202700000|2025-04-09 12:45:00|2307.9|2301.9|2312.6|2306.6|2312.6|2306.6|2307.1|2301.1|64
1744203000000|2025-04-09 12:50:00|2312.4|2306.4|2314.1|2308.1|2314.9|2308.9|2311.9|2305.9|71
1744203300000|2025-04-09 12:55:00|2314.6|2308.6|2313.6|2307.6|2315.6|2309.6|2312.4|2306.4|87
1744203600000|2025-04-09 13:00:00|2313.1|2307.1|2313.1|2307.1|2319.6|2313.6|2312.4|2306.4|240
1744203900000|2025-04-09 13:05:00|2312.4|2306.4|2313.6|2307.6|2318.5|2312.5|2312.4|2306.4|140
1744204200000|2025-04-09 13:10:00|2313.9|2307.9|2312.6|2306.6|2314.4|2308.4|2311.9|2305.9|77
1744204500000|2025-04-09 13:15:00|2313.1|2307.1|2317.1|2311.1|2319.6|2313.6|2312.6|2306.6|84
1744204800000|2025-04-09 13:20:00|2317.4|2311.4|2320.3|2314.3|2320.3|2314.3|2316.1|2310.1|80
1744205100000|2025-04-09 13:25:00|2320|2314|2321.8|2315.8|2324.5|2318.5|2319|2313|127
1744205400000|2025-04-09 13:30:00|2321.5|2315.5|2319.8|2313.8|2324.3|2318.3|2319.8|2313.8|174
1744205700000|2025-04-09 13:35:00|2320|2314|2325.9|2319.9|2326.6|2320.6|2320|2314|216
1744206000000|2025-04-09 13:40:00|2325.6|2319.6|2316.6|2310.6|2326.4|2320.4|2315.9|2309.9|162
1744206300000|2025-04-09 13:45:00|2316.9|2310.9|2309.6|2303.6|2316.9|2310.9|2308.4|2302.4|162
1744206600000|2025-04-09 13:50:00|2310.1|2304.1|2307.6|2301.6|2311.6|2305.6|2306.4|2300.4|98
1744206900000|2025-04-09 13:55:00|2307.9|2301.9|2311.6|2305.6|2316.6|2310.6|2306.9|2300.9|106
1744207200000|2025-04-09 14:00:00|2311.4|2305.4|2310.9|2304.9|2315.4|2309.4|2310.4|2304.4|115
1744207500000|2025-04-09 14:05:00|2310.6|2304.6|2305.6|2299.6|2311.1|2305.1|2304.9|2298.9|115
1744207800000|2025-04-09 14:10:00|2305.4|2299.4|2306.1|2300.1|2308.1|2302.1|2304.6|2298.6|97
1744208100000|2025-04-09 14:15:00|2306.4|2300.4|2309.4|2303.4|2310.6|2304.6|2305.6|2299.6|77
1744208400000|2025-04-09 14:20:00|2309.1|2303.1|2311.9|2305.9|2313.4|2307.4|2308.4|2302.4|66
1744208700000|2025-04-09 14:25:00|2311.6|2305.6|2312.6|2306.6|2313.6|2307.6|2310.4|2304.4|83
1744209000000|2025-04-09 14:30:00|2312.4|2306.4|2318.1|2312.1|2319.9|2313.9|2312.4|2306.4|107
1744209300000|2025-04-09 14:35:00|2317.9|2311.9|2316.9|2310.9|2319.6|2313.6|2316.9|2310.9|113
1744209600000|2025-04-09 14:40:00|2316.6|2310.6|2313.1|2307.1|2318.9|2312.9|2313.1|2307.1|123
1744209900000|2025-04-09 14:45:00|2313.4|2307.4|2312.9|2306.9|2315.1|2309.1|2311.6|2305.6|131
1744210200000|2025-04-09 14:50:00|2312.4|2306.4|2312.6|2306.6|2313.4|2307.4|2310.9|2304.9|64
1744210500000|2025-04-09 14:55:00|2312.9|2306.9|2310.6|2304.6|2313.6|2307.6|2310.1|2304.1|62
1744210800000|2025-04-09 15:00:00|2310.4|2304.4|2310.6|2304.6|2310.9|2304.9|2308.6|2302.6|70
1744211100000|2025-04-09 15:05:00|2310.4|2304.4|2311.9|2305.9|2313.1|2307.1|2309.6|2303.6|96
1744211400000|2025-04-09 15:10:00|2312.1|2306.1|2313.6|2307.6|2315.9|2309.9|2310.4|2304.4|94
1744211700000|2025-04-09 15:15:00|2313.4|2307.4|2315.9|2309.9|2317.4|2311.4|2312.6|2306.6|87
1744212000000|2025-04-09 15:20:00|2315.6|2309.6|2318.1|2312.1|2320.6|2314.6|2315.1|2309.1|86
1744212300000|2025-04-09 15:25:00|2318.4|2312.4|2318.5|2312.5|2321.8|2315.8|2316.4|2310.4|165
1744212600000|2025-04-09 15:30:00|2319.5|2313.5|2320.8|2314.8|2321|2315|2319.3|2313.3|55
1744212900000|2025-04-09 15:35:00|2320.5|2314.5|2319|2313|2320.5|2314.5|2317.8|2311.8|35
1744213200000|2025-04-09 15:40:00|2318.8|2312.8|2320|2314|2320.5|2314.5|2318.8|2312.8|37
1744213500000|2025-04-09 15:45:00|2320.3|2314.3|2320.5|2314.5|2320.8|2314.8|2318.5|2312.5|30
1744213800000|2025-04-09 15:50:00|2320|2314|2322|2316|2322|2316|2319.5|2313.5|32
1744214100000|2025-04-09 15:55:00|2321.8|2315.8|2328.8|2322.8|2329|2323|2321|2315|49
1744214400000|2025-04-09 16:00:00|2329|2323|2329.3|2323.3|2330.3|2324.3|2328|2322|52
1744214700000|2025-04-09 16:05:00|2329|2323|2331.8|2325.8|2332|2326|2327.8|2321.8|49
1744215000000|2025-04-09 16:10:00|2330.5|2324.5|2333.8|2327.8|2334|2328|2330.5|2324.5|54
1744215300000|2025-04-09 16:15:00|2334|2328|2334.3|2328.3|2337.5|2331.5|2333|2327|39
1744215600000|2025-04-09 16:20:00|2333.8|2327.8|2330.5|2324.5|2333.8|2327.8|2330.5|2324.5|21
1744215900000|2025-04-09 16:25:00|2330.8|2324.8|2330.8|2324.8|2331.9|2325.9|2330.5|2324.5|20
1744216200000|2025-04-09 16:30:00|2330.3|2324.3|2330.8|2324.8|2331.3|2325.3|2330.3|2324.3|14
1744216500000|2025-04-09 16:35:00|2330.5|2324.5|2328.8|2322.8|2330.5|2324.5|2328.8|2322.8|21
1744216800000|2025-04-09 16:40:00|2328.5|2322.5|2326|2320|2328.5|2322.5|2326|2320|14
1744217100000|2025-04-09 16:45:00|2325.5|2319.5|2325.5|2319.5|2326.3|2320.3|2325.3|2319.3|14
1744217400000|2025-04-09 16:50:00|2325.3|2319.3|2325.8|2319.8|2326.3|2320.3|2325.3|2319.3|11
1744217700000|2025-04-09 16:55:00|2326.8|2320.8|2328|2322|2328.3|2322.3|2326.5|2320.5|13
1744218000000|2025-04-09 17:00:00|2328.3|2322.3|2328.3|2322.3|2329.3|2323.3|2327|2321|27
1744218300000|2025-04-09 17:05:00|2328|2322|2327.5|2321.5|2328|2322|2327.5|2321.5|3
1744218600000|2025-04-09 17:10:00|2327|2321|2324.5|2318.5|2327|2321|2323.5|2317.5|27
1744218900000|2025-04-09 17:15:00|2324|2318|2327.6|2321.6|2327.6|2321.6|2324|2318|20
1744219200000|2025-04-09 17:20:00|2327.4|2321.4|2349.8|2342.3|2353.8|2346.3|2327.1|2321.1|114
1744219500000|2025-04-09 17:25:00|2349.5|2342|2347|2336.5|2370.5|2360.5|2346.5|2336|81
1744219800000|2025-04-09 17:30:00|2345.5|2335.3|2347.3|2337.3|2347.3|2337.3|2338.8|2331|116
1744220100000|2025-04-09 17:35:00|2347.5|2339.8|2344.3|2336.8|2357.5|2348|2344|2331.8|67
1744220400000|2025-04-09 17:40:00|2345.3|2337.8|2355.3|2346.5|2355.3|2346.5|2344|2336.5|27
1744220700000|2025-04-09 17:45:00|2355.5|2347.8|2361.3|2353.8|2363.8|2356.3|2355|2347.5|58
1744221000000|2025-04-09 17:50:00|2361.8|2354.3|2368.3|2360.8|2369.3|2361.8|2360.3|2352.8|42
1744221300000|2025-04-09 17:55:00|2375.5|2361.8|2369.5|2354.5|2379|2364|2363.5|2346.3|68
1744243200000|2025-04-10 00:00:00|2400.8|2385.8|2421|2406|2421|2406|2399.8|2384.8|38
1744243500000|2025-04-10 00:05:00|2421.5|2406.5|2415|2400|2421.8|2406.8|2409.3|2394.3|46
1744243800000|2025-04-10 00:10:00|2415.8|2400.8|2409.3|2394.3|2415.8|2400.8|2409|2394|25
1744244100000|2025-04-10 00:15:00|2409|2394|2411.5|2396.5|2413|2398|2408.8|2393.8|26
1744244400000|2025-04-10 00:20:00|2411|2396|2409.8|2394.8|2417|2401.3|2409.8|2394.8|33
1744244700000|2025-04-10 00:25:00|2409.3|2394.3|2412.3|2397.3|2412.8|2397.8|2408.8|2393.8|12
1744245000000|2025-04-10 00:30:00|2412.8|2397.8|2403.5|2388.5|2413.3|2398.3|2403|2388|21
1744245300000|2025-04-10 00:35:00|2404.3|2389.3|2401.8|2386.8|2406.3|2391.3|2401.5|2386.5|12
1744245600000|2025-04-10 00:40:00|2401.3|2384.3|2398.3|2383|2401.3|2386|2394.5|2379.5|27
1744245900000|2025-04-10 00:45:00|2397.8|2383.3|2396.3|2381.3|2398.5|2383.5|2392.8|2377.8|34
1744246200000|2025-04-10 00:50:00|2397|2382|2396|2381|2397|2382|2395.5|2380.5|9
1744246500000|2025-04-10 00:55:00|2395.3|2380.3|2396|2381|2397|2382|2394.8|2379.8|17
1744246800000|2025-04-10 01:00:00|2396.5|2381.5|2401.3|2386.3|2411.5|2396.5|2395.3|2380.3|160
1744247100000|2025-04-10 01:05:00|2400.8|2385.8|2400.5|2385.5|2409.8|2394.8|2400.5|2385.5|92
1744247400000|2025-04-10 01:10:00|2401|2386|2405.3|2390.3|2411.3|2396.3|2401|2386|81
1744247700000|2025-04-10 01:15:00|2405.5|2390.5|2405.5|2390.5|2413.8|2398.8|2405.5|2390.5|79
1744248000000|2025-04-10 01:20:00|2406.3|2391.3|2410.3|2395.3|2410.3|2395.3|2406|2391|52
1744248300000|2025-04-10 01:25:00|2410.8|2395.8|2413|2398|2416|2401|2410.8|2395.8|42
1744248600000|2025-04-10 01:30:00|2413.8|2398.8|2416.3|2401.3|2416.5|2401.5|2413.3|2398.3|38
1744248900000|2025-04-10 01:35:00|2415.5|2400.5|2418|2403|2418|2403|2412.3|2397.3|39
1744249200000|2025-04-10 01:40:00|2417.5|2402.5|2415|2400|2418.5|2403.5|2413.5|2398.5|42
1744249500000|2025-04-10 01:45:00|2414.3|2399.3|2418.5|2403.5|2419|2404|2413.3|2398.3|36
1744249800000|2025-04-10 01:50:00|2417.8|2402.8|2415.3|2400.3|2419.8|2404.8|2415.3|2400.3|24
1744250100000|2025-04-10 01:55:00|2416|2401|2410.8|2395.8|2416.5|2401.5|2408.8|2393.8|50
1744250400000|2025-04-10 02:00:00|2411.3|2396.3|2406|2391|2411.8|2396.8|2406|2391|44
1744250700000|2025-04-10 02:05:00|2405.5|2390.5|2407.8|2392.8|2409.8|2394.8|2400.5|2385.5|65
1744251000000|2025-04-10 02:10:00|2408.3|2393.3|2406.5|2391.5|2412.8|2397.8|2405.5|2390.5|45
1744251300000|2025-04-10 02:15:00|2407.3|2392.3|2406.5|2391.5|2411.3|2396.3|2406|2391|20
1744251600000|2025-04-10 02:20:00|2406.8|2391.8|2404.3|2389.3|2406.8|2391.8|2403.5|2388.5|12
1744251900000|2025-04-10 02:25:00|2405|2390|2406.5|2391.5|2407|2392|2404.5|2389.5|11
1744252200000|2025-04-10 02:30:00|2407|2392|2398.8|2383.8|2407|2392|2398.3|2383.3|40
1744252500000|2025-04-10 02:35:00|2399.3|2384.3|2402.8|2387.8|2403.3|2388.3|2399.3|2384.3|13
1744252800000|2025-04-10 02:40:00|2402.5|2387.5|2403.3|2388.3|2403.5|2388.5|2401|2386|21
1744253100000|2025-04-10 02:45:00|2403.8|2388.8|2398.3|2383.3|2406|2391|2397|2382|25
1744253400000|2025-04-10 02:50:00|2398.8|2383.8|2394|2379|2399.3|2384.3|2391.3|2376.3|42
1744253700000|2025-04-10 02:55:00|2393.5|2378.5|2396.3|2381.3|2398|2383|2393|2378|15
1744254000000|2025-04-10 03:00:00|2395.8|2380.8|2399.3|2384.3|2399.3|2384.3|2394.3|2379.3|26
1744254300000|2025-04-10 03:05:00|2399.8|2384.8|2405|2390|2405.5|2390.5|2399.8|2384.8|37
1744254600000|2025-04-10 03:10:00|2404.3|2389.3|2404|2389|2406.5|2391.5|2404|2389|13
1744254900000|2025-04-10 03:15:00|2404.8|2389.8|2405.3|2390.3|2407.3|2392.3|2404|2389|19
1744255200000|2025-04-10 03:20:00|2405.5|2390.5|2405.3|2390.3|2407.5|2392.5|2405.3|2390.3|9
1744255500000|2025-04-10 03:25:00|2404.8|2389.8|2401.5|2386.5|2404.8|2389.8|2400.5|2383.8|27
1744255800000|2025-04-10 03:30:00|2401.3|2386.3|2402.8|2387.8|2404.5|2389.5|2401.3|2386.3|8
1744256100000|2025-04-10 03:35:00|2403|2388|2403.3|2388.3|2403.3|2388.3|2402.8|2387.8|3
1744256400000|2025-04-10 03:40:00|2403.8|2388.8|2403.3|2388.3|2403.8|2388.8|2401.3|2386.3|9
1744256700000|2025-04-10 03:45:00|2403.8|2388.8|2405.5|2390.5|2405.5|2390.5|2403.8|2388.8|6
1744257000000|2025-04-10 03:50:00|2405.8|2390.8|2407.5|2392.5|2407.8|2392.8|2405.8|2390.8|6
1744257300000|2025-04-10 03:55:00|2407.3|2392.3|2408.8|2393.8|2408.8|2393.8|2407.3|2392.3|6
1744257600000|2025-04-10 04:00:00|2409.3|2394.3|2405|2390|2409.3|2394.3|2402.5|2387.5|14
1744257900000|2025-04-10 04:05:00|2405.5|2390.5|2405.8|2390.8|2405.8|2390.8|2405.5|2390.5|2
1744258200000|2025-04-10 04:10:00|2406.3|2391.3|2404.5|2389.5|2409.3|2394.3|2403.5|2388.5|14
1744258500000|2025-04-10 04:15:00|2405|2390|2407.8|2392.8|2408|2393|2405|2390|10
1744258800000|2025-04-10 04:20:00|2408.3|2393.3|2408.3|2393.3|2408.8|2393.8|2406.8|2391.8|13
1744259100000|2025-04-10 04:25:00|2408.5|2393.5|2409.8|2394.8|2409.8|2394.8|2408.5|2393.5|4
1744259400000|2025-04-10 04:30:00|2410.5|2395.5|2407|2392|2410.5|2395.5|2407|2392|16
1744259700000|2025-04-10 04:35:00|2407.5|2392.5|2403.8|2388.8|2408|2393|2403.3|2388.3|15
1744260000000|2025-04-10 04:40:00|2404.3|2389.3|2404.3|2389.3|2404.8|2389.8|2402.8|2387.8|16
1744260300000|2025-04-10 04:45:00|2404.8|2389.8|2405.8|2390.8|2409.8|2394.8|2404.8|2389.8|22
1744260600000|2025-04-10 04:50:00|2406.3|2391.3|2410.5|2395.5|2410.5|2395.5|2406.3|2391.3|13
1744260900000|2025-04-10 04:55:00|2411|2396|2408.5|2393.5|2411|2396|2408.5|2393.5|7
1744261200000|2025-04-10 05:00:00|2408.3|2393.3|2410.5|2395.5|2410.5|2395.5|2407.8|2392.8|11
1744261500000|2025-04-10 05:05:00|2411|2396|2410.8|2395.8|2412|2397|2410|2395|12
1744261800000|2025-04-10 05:10:00|2410.3|2395.3|2409.3|2394.3|2411|2396|2409.3|2394.3|11
1744262100000|2025-04-10 05:15:00|2409|2394|2409|2394|2409|2394|2404|2386.6|15
1744262400000|2025-04-10 05:20:00|2409.5|2394.5|2411|2396|2411.8|2396.8|2409.5|2394.5|11
1744262700000|2025-04-10 05:25:00|2410.5|2395.5|2406.8|2391.8|2410.5|2395.5|2406.8|2391.8|9
1744263000000|2025-04-10 05:30:00|2406.3|2391.3|2405.3|2390.3|2407.5|2392.5|2402|2387|33
1744263300000|2025-04-10 05:35:00|2406|2391|2405.8|2390.8|2407.5|2392.5|2405|2390|31
1744263600000|2025-04-10 05:40:00|2405|2390|2409.3|2394.3|2409.3|2394.3|2405|2390|7
1744263900000|2025-04-10 05:45:00|2409.8|2394.8|2410.8|2395.8|2410.8|2395.8|2409.5|2394.5|6
1744264200000|2025-04-10 05:50:00|2410|2395|2410.5|2395.5|2410.8|2395.8|2409.3|2394.3|16
1744264500000|2025-04-10 05:55:00|2409.8|2394.8|2405.8|2390.8|2409.8|2394.8|2405.8|2390.8|10
1744264800000|2025-04-10 06:00:00|2405.3|2390.3|2405.3|2390.3|2406.8|2391.8|2404.8|2389.8|18
1744265100000|2025-04-10 06:05:00|2405.8|2390.8|2408.5|2393.5|2409.3|2394.3|2405.5|2390.5|26
1744265400000|2025-04-10 06:10:00|2409|2394|2408.5|2393.5|2410.8|2395.8|2407.3|2392.3|22
1744265700000|2025-04-10 06:15:00|2408|2393|2408.8|2393.8|2411|2396|2406.5|2391.5|22
1744266000000|2025-04-10 06:20:00|2409.3|2394.3|2407.5|2392.5|2409.5|2394.5|2405.5|2390.5|34
1744266300000|2025-04-10 06:25:00|2408|2393|2408.5|2393.5|2408.5|2393.5|2406.3|2391.3|10
1744266600000|2025-04-10 06:30:00|2409|2394|2409.3|2394.3|2411|2396|2408.8|2393.8|12
1744266900000|2025-04-10 06:35:00|2410|2395|2405|2390|2410|2395|2405|2390|15
1744267200000|2025-04-10 06:40:00|2405.8|2390.8|2401.5|2386.5|2407.5|2392.5|2400.3|2385.3|41
1744267500000|2025-04-10 06:45:00|2402|2387|2398.8|2383.8|2402.8|2387.8|2397.5|2382.5|33
1744267800000|2025-04-10 06:50:00|2399.3|2384.3|2397|2382|2402.3|2387.3|2397|2382|25
1744268100000|2025-04-10 06:55:00|2396.8|2381.8|2390.3|2384.3|2396.8|2387.3|2389.3|2381.8|85
1744268400000|2025-04-10 07:00:00|2388.5|2382.5|2388.8|2382.8|2391|2385|2386.3|2380.3|117
1744268700000|2025-04-10 07:05:00|2388.5|2382.5|2390.5|2384.5|2391.8|2385.8|2386|2380|116
1744269000000|2025-04-10 07:10:00|2390.3|2384.3|2382|2376|2390.3|2384.3|2377.3|2371.3|106
1744269300000|2025-04-10 07:15:00|2381.5|2375.5|2380.6|2374.6|2383.8|2377.8|2376.5|2370.5|156
1744269600000|2025-04-10 07:20:00|2380.5|2374.5|2382.3|2376.3|2384.3|2378.3|2379|2373|100
1744269900000|2025-04-10 07:25:00|2382|2376|2384|2378|2384.3|2378.3|2379|2373|99
1744270200000|2025-04-10 07:30:00|2384.3|2378.3|2380.8|2374.8|2384.5|2378.5|2380.8|2374.8|92
1744270500000|2025-04-10 07:35:00|2380.5|2374.5|2382|2376|2382.8|2376.8|2378.8|2372.8|73
1744270800000|2025-04-10 07:40:00|2381.8|2375.8|2380.5|2374.5|2382|2376|2379.3|2373.3|52
1744271100000|2025-04-10 07:45:00|2380.8|2374.8|2382.8|2376.8|2383.5|2377.5|2378.3|2372.3|65
1744271400000|2025-04-10 07:50:00|2383.3|2377.3|2383.5|2377.5|2386.5|2380.5|2383.3|2377.3|80
1744271700000|2025-04-10 07:55:00|2383.3|2377.3|2380.5|2374.5|2383.5|2377.5|2379.3|2373.3|63
1744272000000|2025-04-10 08:00:00|2380.8|2374.8|2380|2374|2383|2377|2378.8|2372.8|94
1744272300000|2025-04-10 08:05:00|2379.3|2373.3|2383|2377|2383.3|2377.3|2376.5|2370.5|86
1744272600000|2025-04-10 08:10:00|2383.3|2377.3|2381.5|2375.5|2385.3|2379.3|2380.5|2374.5|54
1744272900000|2025-04-10 08:15:00|2381.8|2375.8|2378.5|2372.5|2382|2376|2378|2372|60
1744273200000|2025-04-10 08:20:00|2378.8|2372.8|2375.8|2369.8|2380|2374|2375.5|2369.5|44
1744273500000|2025-04-10 08:25:00|2375.5|2369.5|2377.5|2371.5|2378.8|2372.8|2375.5|2369.5|45
1744273800000|2025-04-10 08:30:00|2377.3|2371.3|2377.3|2371.3|2377.5|2371.5|2375.5|2369.5|38
1744274100000|2025-04-10 08:35:00|2377.5|2371.5|2376|2370|2378.5|2372.5|2375.5|2369.5|68
1744274400000|2025-04-10 08:40:00|2376.3|2370.3|2377.5|2371.5|2378.3|2372.3|2376.3|2370.3|42
1744274700000|2025-04-10 08:45:00|2377.8|2371.8|2378.5|2372.5|2378.8|2372.8|2377|2371|22
1744275000000|2025-04-10 08:50:00|2378.8|2372.8|2379.3|2373.3|2380.3|2374.3|2377|2371|54
1744275300000|2025-04-10 08:55:00|2379|2373|2380.5|2374.5|2383.3|2377.3|2378.3|2372.3|70
1744275600000|2025-04-10 09:00:00|2380.8|2374.8|2381|2375|2382.8|2376.8|2380.8|2374.8|49
1744275900000|2025-04-10 09:05:00|2380.5|2374.5|2383|2377|2383|2377|2378.8|2372.8|62
1744276200000|2025-04-10 09:10:00|2383.3|2377.3|2384.3|2378.3|2384.5|2378.5|2382.5|2376.5|25
1744276500000|2025-04-10 09:15:00|2384.5|2378.5|2387.8|2381.8|2388.3|2382.3|2383.8|2377.8|33
1744276800000|2025-04-10 09:20:00|2387.5|2381.5|2390.3|2384.3|2390.3|2384.3|2386.8|2380.8|65
1744277100000|2025-04-10 09:25:00|2390|2384|2388.8|2382.8|2390.3|2384.3|2387.8|2381.8|32
1744277400000|2025-04-10 09:30:00|2389|2383|2383.8|2377.8|2389.8|2383.8|2383.8|2377.8|49
1744277700000|2025-04-10 09:35:00|2383.5|2377.5|2380.3|2374.3|2384.5|2378.5|2377.8|2371.8|72
1744278000000|2025-04-10 09:40:00|2379.8|2373.8|2377.5|2371.5|2379.8|2373.8|2377.3|2371.3|47
1744278300000|2025-04-10 09:45:00|2377.3|2371.3|2378.8|2372.8|2379.5|2373.5|2377|2371|36
1744278600000|2025-04-10 09:50:00|2378.5|2372.5|2379.5|2373.5|2379.5|2373.5|2378|2372|21
1744278900000|2025-04-10 09:55:00|2379.3|2373.3|2380.5|2374.5|2380.5|2374.5|2377.8|2371.8|26
1744279200000|2025-04-10 10:00:00|2380.3|2374.3|2381.5|2375.5|2383.5|2377.5|2380|2374|50
1744279500000|2025-04-10 10:05:00|2381.8|2375.8|2377.5|2371.5|2382.8|2376.8|2377.3|2371.3|51
1744279800000|2025-04-10 10:10:00|2377.3|2371.3|2376.8|2370.8|2377.5|2371.5|2376|2370|46
1744280100000|2025-04-10 10:15:00|2377.3|2371.3|2376.5|2370.5|2377.8|2371.8|2376.3|2370.3|23
1744280400000|2025-04-10 10:20:00|2376.8|2370.8|2375.8|2369.8|2378.5|2372.5|2375|2369|50
1744280700000|2025-04-10 10:25:00|2375.5|2369.5|2380.3|2374.3|2380.8|2374.8|2375.5|2369.5|42
1744281000000|2025-04-10 10:30:00|2380|2374|2380|2374|2382.5|2376.5|2379.8|2373.8|80
1744281300000|2025-04-10 10:35:00|2380.3|2374.3|2382|2376|2384.3|2378.3|2379.8|2373.8|61
1744281600000|2025-04-10 10:40:00|2381.8|2375.8|2381.3|2375.3|2382.8|2376.8|2380.8|2374.8|39
1744281900000|2025-04-10 10:45:00|2381|2375|2377.8|2371.8|2381|2375|2377.8|2371.8|35
1744282200000|2025-04-10 10:50:00|2377|2371|2376.3|2370.3|2377.5|2371.5|2375|2369|53
1744282500000|2025-04-10 10:55:00|2376.5|2370.5|2375.5|2369.5|2377.3|2371.3|2375.3|2369.3|55
1744282800000|2025-04-10 11:00:00|2375.8|2369.8|2377.5|2371.5|2377.8|2371.8|2375.5|2369.5|44
1744283100000|2025-04-10 11:05:00|2377.3|2371.3|2376.5|2370.5|2377.5|2371.5|2375.5|2369.5|45
1744283400000|2025-04-10 11:10:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2375.3|2369.3|36
1744283700000|2025-04-10 11:15:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2375.3|2369.3|45
1744284000000|2025-04-10 11:20:00|2375.8|2369.8|2378.5|2372.5|2379.5|2373.5|2375.3|2369.3|38
1744284300000|2025-04-10 11:25:00|2378.8|2372.8|2382|2376|2383.8|2377.8|2378.3|2372.3|67
1744284600000|2025-04-10 11:30:00|2382.3|2376.3|2390|2384|2396|2390|2382.3|2376.3|110
1744284900000|2025-04-10 11:35:00|2390.3|2384.3|2386.3|2380.3|2391.3|2385.3|2386.3|2380.3|76
1744285200000|2025-04-10 11:40:00|2386.5|2380.5|2387.8|2381.8|2387.8|2381.8|2385.3|2379.3|37
1744285500000|2025-04-10 11:45:00|2388|2382|2392.3|2386.3|2393.3|2387.3|2386.3|2380.3|67
1744285800000|2025-04-10 11:50:00|2392|2386|2394.5|2388.5|2395.5|2389.5|2390.5|2384.5|72
1744286100000|2025-04-10 11:55:00|2394.8|2388.8|2389.3|2383.3|2395.3|2389.3|2386.8|2380.8|130
1744286400000|2025-04-10 12:00:00|2389|2383|2388.5|2382.5|2389.8|2383.8|2385.3|2379.3|92
1744286700000|2025-04-10 12:05:00|2388.8|2382.8|2389|2383|2390.5|2384.5|2387.5|2381.5|74
1744287000000|2025-04-10 12:10:00|2388.8|2382.8|2386|2380|2388.8|2382.8|2384.3|2378.3|73
1744287300000|2025-04-10 12:15:00|2385.8|2379.8|2383.8|2377.8|2387.5|2381.5|2382.5|2376.5|107
1744287600000|2025-04-10 12:20:00|2383.5|2377.5|2385.5|2379.5|2385.8|2379.8|2380.5|2374.5|53
1744287900000|2025-04-10 12:25:00|2385.3|2379.3|2385.8|2379.8|2386.8|2380.8|2383.3|2377.3|49
1744288200000|2025-04-10 12:30:00|2385.5|2379.5|2387.5|2381.5|2390.3|2384.3|2385.4|2379.4|100
1744288500000|2025-04-10 12:35:00|2387.8|2381.8|2387.5|2381.5|2391.5|2385.5|2386|2380|101
1744288800000|2025-04-10 12:40:00|2387.8|2381.8|2384|2378|2387.8|2381.8|2383.8|2377.8|83
1744289100000|2025-04-10 12:45:00|2384.3|2378.3|2387.5|2381.5|2387.5|2381.5|2384.3|2378.3|59
1744289400000|2025-04-10 12:50:00|2387.3|2381.3|2384|2378|2387.3|2381.3|2384|2378|48
1744289700000|2025-04-10 12:55:00|2383.8|2377.8|2386|2380|2386.3|2380.3|2383.3|2377.3|84
1744290000000|2025-04-10 13:00:00|2386.3|2380.3|2384.5|2378.5|2392.8|2386.8|2383|2377|187
1744290300000|2025-04-10 13:05:00|2384.8|2378.8|2388.3|2382.3|2388.8|2382.8|2384|2378|131
1744290600000|2025-04-10 13:10:00|2388|2382|2384.3|2378.3|2388.3|2382.3|2381.8|2375.8|131
1744290900000|2025-04-10 13:15:00|2384|2378|2390.3|2384.3|2391.3|2385.3|2383.5|2377.5|90
1744291200000|2025-04-10 13:20:00|2390|2384|2390|2384|2391.5|2385.5|2388.3|2382.3|74
1744291500000|2025-04-10 13:25:00|2389.8|2383.8|2388|2382|2391.3|2385.3|2387.3|2381.3|98
1744291800000|2025-04-10 13:30:00|2387.8|2381.8|2386.3|2380.3|2389|2383|2384|2378|123
1744292100000|2025-04-10 13:35:00|2386.5|2380.5|2384.8|2378.8|2389.5|2383.5|2383.5|2377.5|124
1744292400000|2025-04-10 13:40:00|2385|2379|2384.8|2378.8|2386.8|2380.8|2384|2378|105
1744292700000|2025-04-10 13:45:00|2385|2379|2381.8|2375.8|2385.8|2379.8|2380.8|2374.8|117
1744293000000|2025-04-10 13:50:00|2381.5|2375.5|2382.5|2376.5|2387.3|2381.3|2379|2373|203
1744293300000|2025-04-10 13:55:00|2382.8|2376.8|2380.8|2374.8|2382.8|2376.8|2380|2374|95
1744293600000|2025-04-10 14:00:00|2381|2375|2387.3|2381.3|2388|2382|2380.8|2374.8|133
1744293900000|2025-04-10 14:05:00|2387|2381|2385.5|2379.5|2391|2385|2383.5|2377.5|143
1744294200000|2025-04-10 14:10:00|2385.3|2379.3|2388.5|2382.5|2389.3|2383.3|2383.8|2377.8|83
1744294500000|2025-04-10 14:15:00|2388.3|2382.3|2390.8|2384.8|2391.5|2385.5|2387|2381|96
1744294800000|2025-04-10 14:20:00|2391|2385|2394|2388|2394.3|2388.3|2390.3|2384.3|109
1744295100000|2025-04-10 14:25:00|2394.3|2388.3|2393.3|2387.3|2395.5|2389.5|2392.8|2386.8|96
1744295400000|2025-04-10 14:30:00|2393.5|2387.5|2392.3|2386.3|2395.5|2389.5|2389.8|2383.8|95
1744295700000|2025-04-10 14:35:00|2392.8|2386.8|2390.8|2384.8|2395.3|2389.3|2389.8|2383.8|92
1744296000000|2025-04-10 14:40:00|2391|2385|2387.3|2381.3|2391.5|2385.5|2386.8|2380.8|109
1744296300000|2025-04-10 14:45:00|2387|2381|2391.3|2385.3|2391.8|2385.8|2386.3|2380.3|84
1744296600000|2025-04-10 14:50:00|2391.5|2385.5|2388.3|2382.3|2392|2386|2386.8|2380.8|105
1744296900000|2025-04-10 14:55:00|2388|2382|2387.5|2381.5|2389.3|2383.3|2385.3|2379.3|73
1744297200000|2025-04-10 15:00:00|2387.3|2381.3|2383.3|2377.3|2387.3|2381.3|2381.3|2375.3|99
1744297500000|2025-04-10 15:05:00|2383|2377|2385.8|2379.8|2388.8|2382.8|2383|2377|75
1744297800000|2025-04-10 15:10:00|2385|2379|2383.8|2377.8|2385.3|2379.3|2381.4|2375.4|114
1744298100000|2025-04-10 15:15:00|2383.5|2377.5|2376.3|2370.3|2385.5|2379.5|2375.3|2369.3|172
1744298400000|2025-04-10 15:20:00|2376|2370|2373.8|2367.8|2376.3|2370.3|2371|2365|130
1744298700000|2025-04-10 15:25:00|2373.5|2367.5|2374|2368|2375|2369|2372.5|2366.5|156
1744299000000|2025-04-10 15:30:00|2374.3|2368.3|2376|2370|2377|2371|2374|2368|59
1744299300000|2025-04-10 15:35:00|2376.3|2370.3|2377.8|2371.8|2378.3|2372.3|2376|2370|77
1744299600000|2025-04-10 15:40:00|2378|2372|2372.8|2366.8|2378|2372|2372.3|2366.3|74
1744299900000|2025-04-10 15:45:00|2372.5|2366.5|2374.5|2368.5|2377.5|2371.5|2371.8|2365.8|74
1744300200000|2025-04-10 15:50:00|2374.3|2368.3|2373.8|2367.8|2375|2369|2371.8|2365.8|61
1744300500000|2025-04-10 15:55:00|2373.5|2367.5|2370.5|2364.5|2373.5|2367.5|2369.5|2363.5|85
1744300800000|2025-04-10 16:00:00|2370.3|2364.3|2366.4|2360.4|2371|2365|2365.5|2359.5|94
1744301100000|2025-04-10 16:05:00|2367|2361|2365.8|2359.8|2367.3|2361.3|2361|2355|79
1744301400000|2025-04-10 16:10:00|2365.3|2359.3|2361.5|2355.5|2365.5|2359.5|2361.5|2355.5|65
1744301700000|2025-04-10 16:15:00|2361.8|2355.8|2361|2355|2362.5|2356.5|2358.8|2352.8|50
1744302000000|2025-04-10 16:20:00|2361.3|2355.3|2359.3|2353.3|2361.5|2355.5|2358.5|2352.5|23
1744302300000|2025-04-10 16:25:00|2359|2353|2358.8|2352.8|2359.8|2353.8|2355.1|2349.1|52
1744302600000|2025-04-10 16:30:00|2359|2353|2362|2356|2362.5|2356.5|2359|2353|54
1744302900000|2025-04-10 16:35:00|2362.3|2356.3|2367|2361|2369|2363|2361.8|2355.8|75
1744303200000|2025-04-10 16:40:00|2366.8|2360.8|2368.3|2362.3|2369.3|2363.3|2365|2359|33
1744303500000|2025-04-10 16:45:00|2367.8|2361.8|2371.5|2365.5|2371.5|2365.5|2367.8|2361.8|17
1744303800000|2025-04-10 16:50:00|2371|2365|2367.3|2361.3|2371.3|2365.3|2367.3|2361.3|22
1744304100000|2025-04-10 16:55:00|2367|2361|2368.3|2362.3|2368.8|2362.8|2366.8|2360.8|32
1744304400000|2025-04-10 17:00:00|2368|2362|2370|2364|2370.5|2364.5|2366.3|2360.3|29
1744304700000|2025-04-10 17:05:00|2369.5|2363.5|2366.3|2360.3|2369.5|2363.5|2366|2360|25
1744305000000|2025-04-10 17:10:00|2366|2360|2368|2362|2369|2363|2365.8|2359.8|25
1744305300000|2025-04-10 17:15:00|2367.8|2361.8|2368.8|2362.8|2369.3|2363.3|2367.3|2361.3|11
1744305600000|2025-04-10 17:20:00|2368.5|2362.5|2369.8|2363.8|2369.8|2363.8|2368.5|2362.5|4
1744305900000|2025-04-10 17:25:00|2369.5|2363.5|2370.8|2364.8|2372|2366|2369.5|2363.5|15
1744306200000|2025-04-10 17:30:00|2371|2365|2370|2364|2371.8|2365.8|2370|2364|20
1744306500000|2025-04-10 17:35:00|2370.3|2364.3|2369.8|2363.8|2372|2366|2369.5|2363.5|17
1744306800000|2025-04-10 17:40:00|2369.5|2363.5|2371|2365|2372.3|2366.3|2369.5|2363.5|16
1744307100000|2025-04-10 17:45:00|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1744307400000|2025-04-10 17:50:00|2370.8|2364.8|2368.8|2362.8|2371|2365|2368|2362|9
1744307700000|2025-04-10 17:55:00|2369|2363|2374.8|2359.8|2376|2363.3|2369|2358.5|13
1744329600000|2025-04-11 00:00:00|2376.8|2361.8|2378.3|2363.3|2379.5|2364.5|2375.3|2360.3|15
1744329900000|2025-04-11 00:05:00|2378.8|2363.8|2379.8|2364.8|2380.8|2365.8|2378.3|2363.3|10
1744330200000|2025-04-11 00:10:00|2379.5|2364.5|2380.5|2365.5|2382.8|2367.8|2379.5|2364.5|13
1744330500000|2025-04-11 00:15:00|2380.3|2365.3|2377.5|2362.5|2380.3|2365.3|2376.3|2361.3|10
1744330800000|2025-04-11 00:20:00|2377.8|2362.8|2378|2363|2380.5|2365.5|2377.8|2362.8|25
1744331100000|2025-04-11 00:25:00|2377.8|2362.8|2378.5|2363.5|2378.5|2363.5|2377.8|2362.8|3
1744331400000|2025-04-11 00:30:00|2378|2363|2378.3|2363.3|2379.8|2364.8|2376.3|2361.3|14
1744331700000|2025-04-11 00:35:00|2378.8|2363.8|2382.5|2367.5|2383|2368|2378.8|2363.8|19
1744332000000|2025-04-11 00:40:00|2383|2368|2377.3|2362.3|2383|2368|2376|2361|28
1744332300000|2025-04-11 00:45:00|2377.8|2362.8|2381|2366|2381|2366|2377.8|2362.8|9
1744332600000|2025-04-11 00:50:00|2380.3|2365.3|2378.3|2363.3|2380.3|2365.3|2375.5|2360.5|13
1744332900000|2025-04-11 00:55:00|2378.8|2363.8|2381.5|2366.5|2381.5|2366.5|2378.8|2363.8|10
1744333200000|2025-04-11 01:00:00|2380.8|2365.8|2379.3|2364.3|2381|2366|2378|2363|10
1744333500000|2025-04-11 01:05:00|2378.8|2363.8|2380|2365|2380.3|2365.3|2378.3|2363.3|15
1744333800000|2025-04-11 01:10:00|2379.5|2364.5|2379.3|2364.3|2381|2366|2378.5|2363.5|12
1744334100000|2025-04-11 01:15:00|2379.8|2364.8|2378.3|2363.3|2379.8|2364.8|2376.3|2361.3|13
1744334400000|2025-04-11 01:20:00|2378.8|2363.8|2379.5|2364.5|2379.5|2364.5|2378.5|2363.5|6
1744334700000|2025-04-11 01:25:00|2380|2365|2381|2366|2381.3|2366.3|2380|2365|6
1744335000000|2025-04-11 01:30:00|2380.5|2365.5|2380.8|2365.8|2380.8|2365.8|2376.3|2361.3|20
1744335300000|2025-04-11 01:35:00|2380|2365|2371.5|2356.5|2382|2367|2371.5|2356.5|29
1744335600000|2025-04-11 01:40:00|2371.8|2356.8|2371.3|2356.3|2372|2357|2370.8|2355.8|9
1744335900000|2025-04-11 01:45:00|2371.5|2356.5|2372.3|2357.3|2372.8|2357.8|2370.8|2355.8|8
1744336200000|2025-04-11 01:50:00|2372|2357|2372.8|2357.8|2372.8|2357.8|2371.5|2356.5|7
1744336500000|2025-04-11 01:55:00|2373.3|2358.3|2373|2358|2374.3|2359.3|2373|2358|9
1744336800000|2025-04-11 02:00:00|2372.5|2357.5|2366.8|2351.8|2372.5|2357.5|2366.8|2351.8|11
1744337100000|2025-04-11 02:05:00|2366.5|2351.5|2365.3|2350.3|2367.5|2352.5|2365|2350|16
1744337400000|2025-04-11 02:10:00|2365.8|2350.8|2362.8|2347.8|2366.5|2351.5|2362.8|2347.8|15
1744337700000|2025-04-11 02:15:00|2363.3|2348.3|2366|2351|2366|2351|2363.3|2348.3|12
1744338000000|2025-04-11 02:20:00|2366.3|2351.3|2367.3|2352.3|2367.3|2352.3|2366.3|2351.3|5
1744338300000|2025-04-11 02:25:00|2367.8|2352.8|2368|2353|2369|2354|2367.8|2352.8|8
1744338600000|2025-04-11 02:30:00|2367.5|2352.5|2369.5|2354.5|2370.3|2355.3|2366|2351|19
1744338900000|2025-04-11 02:35:00|2369.3|2354.3|2368.8|2353.8|2369.3|2354.3|2367.5|2352.5|8
1744339200000|2025-04-11 02:40:00|2368.3|2353.3|2367|2352|2369.3|2354.3|2367|2352|8
1744339500000|2025-04-11 02:45:00|2367.3|2352.3|2367.8|2352.8|2368.3|2353.3|2367.3|2352.3|5
1744339800000|2025-04-11 02:50:00|2368|2353|2366.5|2351.5|2368.8|2353.8|2366.5|2351.5|8
1744340100000|2025-04-11 02:55:00|2366.3|2351.3|2365.5|2350.5|2366.3|2351.3|2365|2350|8
1744340400000|2025-04-11 03:00:00|2366|2351|2368.3|2353.3|2368.5|2353.5|2365.8|2350.8|9
1744340700000|2025-04-11 03:05:00|2368.5|2353.5|2371.8|2356.8|2372.3|2357.3|2368.5|2353.5|14
1744341000000|2025-04-11 03:10:00|2372.3|2357.3|2374.3|2359.3|2375|2360|2372.3|2357.3|23
1744341300000|2025-04-11 03:15:00|2373.8|2358.8|2372.8|2357.8|2374.5|2359.5|2372.8|2357.8|9
1744341600000|2025-04-11 03:20:00|2372.3|2357.3|2371.8|2356.8|2372.3|2357.3|2369.8|2353.8|19
1744341900000|2025-04-11 03:25:00|2372.5|2357.5|2372.8|2357.8|2373.8|2358.8|2372.5|2357.5|8
1744342200000|2025-04-11 03:30:00|2372.3|2357.3|2373.8|2358.8|2374.3|2359.3|2372.3|2357.3|6
1744342500000|2025-04-11 03:35:00|2373.5|2358.5|2373|2358|2373.5|2358.5|2372.3|2357.3|7
1744342800000|2025-04-11 03:40:00|2372.5|2357.5|2369.5|2354.5|2372.8|2357.8|2368.8|2353.8|13
1744343100000|2025-04-11 03:45:00|2369.8|2354.8|2369.8|2354.8|2369.8|2354.8|2369.5|2354.5|3
1744343400000|2025-04-11 03:50:00|2370.3|2355.3|2372.3|2357.3|2372.8|2357.8|2370.3|2355.3|7
1744343700000|2025-04-11 03:55:00|2372.5|2357.5|2371.3|2356.3|2373|2358|2370.3|2355.3|15
1744344000000|2025-04-11 04:00:00|2370.8|2355.8|2373|2358|2373|2358|2370.8|2355.8|6
1744344300000|2025-04-11 04:05:00|2373.3|2358.3|2374.8|2359.8|2374.8|2359.8|2373.3|2358.3|4
1744344600000|2025-04-11 04:10:00|2374.3|2359.3|2373.3|2358.3|2374.3|2359.3|2373.3|2358.3|3
1744344900000|2025-04-11 04:15:00|2373.5|2358.5|2373.3|2358.3|2373.5|2358.5|2373.3|2358.3|2
1744345200000|2025-04-11 04:20:00|2372.8|2357.8|2372.5|2357.5|2373.3|2358.3|2372.5|2357.5|4
1744345500000|2025-04-11 04:25:00|2372.3|2357.3|2370.5|2355.5|2372.8|2357.8|2370.5|2355.5|8
1744345800000|2025-04-11 04:30:00|2371|2356|2370.3|2355.3|2372.5|2357.5|2370.3|2355.3|7
1744346100000|2025-04-11 04:35:00|2370.5|2355.5|2371.5|2356.5|2371.5|2356.5|2369.3|2354.3|5
1744346400000|2025-04-11 04:40:00|2371.3|2356.3|2371.5|2356.5|2373.3|2358.3|2371.3|2356.3|7
1744346700000|2025-04-11 04:45:00|2371|2356|2372|2357|2372.5|2357.5|2371|2356|7
1744347000000|2025-04-11 04:50:00|2372.3|2357.3|2372|2357|2372.3|2357.3|2372|2357|2
1744347300000|2025-04-11 04:55:00|2372.5|2357.5|2374.5|2359.5|2375|2360|2372.5|2357.5|10
1744347600000|2025-04-11 05:00:00|2374|2359|2374.5|2359.5|2374.5|2359.5|2373.3|2358.3|10
1744347900000|2025-04-11 05:05:00|2373.8|2358.8|2374.3|2359.3|2374.3|2359.3|2373.8|2358.8|4
1744348200000|2025-04-11 05:10:00|2374.8|2359.8|2379.5|2364.5|2380|2365|2374.8|2359.8|11
1744348500000|2025-04-11 05:15:00|2380.5|2365.5|2377|2362|2380.5|2365.5|2377|2362|23
1744348800000|2025-04-11 05:20:00|2376.3|2361.3|2377.5|2362.5|2378|2363|2376.3|2361.3|8
1744349100000|2025-04-11 05:25:00|2378.3|2363.3|2379.5|2364.5|2379.5|2364.5|2378.3|2363.3|3
1744349400000|2025-04-11 05:30:00|2380.3|2365.3|2380|2365|2380.5|2365.5|2379.5|2364.5|11
1744349700000|2025-04-11 05:35:00|2380.5|2365.5|2380.5|2365.5|2381.3|2366.3|2380|2365|11
1744350000000|2025-04-11 05:40:00|2381|2366|2381|2366|2381|2366|2380.5|2365.5|3
1744350300000|2025-04-11 05:45:00|2381.8|2366.8|2382|2367|2382.8|2367.8|2381.3|2366.3|9
1744350600000|2025-04-11 05:50:00|2382.8|2367.8|2381.8|2366.8|2382.8|2367.8|2381.5|2366.5|8
1744350900000|2025-04-11 05:55:00|2381.3|2366.3|2381|2366|2381.3|2366.3|2379.3|2364.3|10
1744351200000|2025-04-11 06:00:00|2381.5|2366.5|2381|2366|2382|2367|2380|2365|8
1744351500000|2025-04-11 06:05:00|2380.5|2365.5|2380.8|2365.8|2381.3|2366.3|2379.8|2364.8|15
1744351800000|2025-04-11 06:10:00|2381.3|2366.3|2380.3|2365.3|2382.8|2367.8|2380.3|2365.3|12
1744352100000|2025-04-11 06:15:00|2379.5|2364.5|2379|2364|2379.8|2364.8|2378.5|2363.5|11
1744352400000|2025-04-11 06:20:00|2379.5|2364.5|2378|2363|2380.5|2365.5|2377.5|2362.5|17
1744352700000|2025-04-11 06:25:00|2378.5|2363.5|2379|2364|2379|2364|2378.3|2363.3|7
1744353000000|2025-04-11 06:30:00|2379.5|2364.5|2386.3|2371.3|2386.8|2371.8|2378.3|2363.3|29
1744353300000|2025-04-11 06:35:00|2386.8|2371.8|2388.3|2373.3|2389.8|2374.8|2386.8|2371.8|25
1744353600000|2025-04-11 06:40:00|2387.8|2372.8|2390|2375|2391|2376|2386|2371|31
1744353900000|2025-04-11 06:45:00|2389.5|2374.5|2391.3|2376.3|2391.8|2376.8|2389|2374|15
1744354200000|2025-04-11 06:50:00|2390.5|2375.5|2392.8|2377.8|2393.3|2378.3|2390.5|2375.5|25
1744354500000|2025-04-11 06:55:00|2392.3|2377.3|2386.3|2380.3|2392.3|2381.8|2385|2377.3|73
1744354800000|2025-04-11 07:00:00|2383.3|2377.3|2382.8|2376.8|2388.3|2382.3|2382.8|2376.8|65
1744355100000|2025-04-11 07:05:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2379.5|2373.5|41
1744355400000|2025-04-11 07:10:00|2382|2376|2386.9|2380.9|2388.5|2382.1|2381.5|2375.5|117
1744355700000|2025-04-11 07:15:00|2386.6|2380.6|2387.6|2381.6|2392.4|2386.4|2386.6|2380.6|87
1744356000000|2025-04-11 07:20:00|2386.9|2380.9|2391.1|2385.1|2391.6|2385.6|2385.4|2379.4|80
1744356300000|2025-04-11 07:25:00|2390.9|2384.9|2394.1|2388.1|2395.1|2389.1|2390.1|2384.1|63
1744356600000|2025-04-11 07:30:00|2394.4|2388.4|2400.6|2394.6|2402.1|2396.1|2394.1|2388.1|166
1744356900000|2025-04-11 07:35:00|2400.4|2394.4|2398.1|2392.1|2402.4|2396.4|2398.1|2392.1|75
1744357200000|2025-04-11 07:40:00|2397.9|2391.9|2400.6|2394.6|2400.9|2394.9|2395.6|2389.6|74
1744357500000|2025-04-11 07:45:00|2400.4|2394.4|2399.9|2393.9|2401.1|2395.1|2396.1|2390.1|88
1744357800000|2025-04-11 07:50:00|2399.6|2393.6|2399.4|2393.4|2400.4|2394.4|2399.1|2393.1|28
1744358100000|2025-04-11 07:55:00|2399.6|2393.6|2399.4|2393.4|2401.1|2395.1|2399.1|2393.1|51
1744358400000|2025-04-11 08:00:00|2399.1|2393.1|2392.9|2386.9|2399.4|2393.4|2385.9|2379.9|180
1744358700000|2025-04-11 08:05:00|2392.6|2386.6|2390.9|2384.9|2393.9|2387.9|2389.6|2383.6|122
1744359000000|2025-04-11 08:10:00|2391.4|2385.4|2396.1|2390.1|2397.4|2391.4|2390.6|2384.6|88
1744359300000|2025-04-11 08:15:00|2395.9|2389.9|2396.1|2390.1|2396.6|2390.6|2392.9|2386.9|104
1744359600000|2025-04-11 08:20:00|2395.9|2389.9|2399.1|2393.1|2400.9|2394.9|2395.4|2389.4|67
1744359900000|2025-04-11 08:25:00|2399.4|2393.4|2397.6|2391.6|2399.9|2393.9|2396.9|2390.9|55
1744360200000|2025-04-11 08:30:00|2397.4|2391.4|2395.9|2389.9|2397.9|2391.9|2395.6|2389.6|43
1744360500000|2025-04-11 08:35:00|2396.1|2390.1|2401.6|2395.6|2403.6|2397.6|2395.9|2389.9|73
1744360800000|2025-04-11 08:40:00|2401.1|2395.1|2406.6|2400.6|2408.1|2402.1|2401.1|2395.1|71
1744361100000|2025-04-11 08:45:00|2407.6|2401.6|2406.9|2400.9|2407.9|2401.9|2404.6|2398.6|46
1744361400000|2025-04-11 08:50:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|32
1744361700000|2025-04-11 08:55:00|2406.1|2400.1|2403.9|2397.9|2406.4|2400.4|2402.4|2396.4|52
1744362000000|2025-04-11 09:00:00|2403.6|2397.6|2405.4|2399.4|2407.1|2401.1|2402.4|2396.4|50
1744362300000|2025-04-11 09:05:00|2405.6|2399.6|2405.9|2399.9|2406.1|2400.1|2404.6|2398.6|35
1744362600000|2025-04-11 09:10:00|2406.1|2400.1|2407|2401|2407.4|2401.4|2404.1|2398.1|36
1744362900000|2025-04-11 09:15:00|2407.3|2401.3|2406.5|2400.5|2407.5|2401.5|2405.5|2399.5|48
1744363200000|2025-04-11 09:20:00|2406.3|2400.3|2406|2400|2407.3|2401.3|2405.5|2399.5|28
1744363500000|2025-04-11 09:25:00|2405.8|2399.8|2404.3|2398.3|2406.3|2400.3|2403.8|2397.8|21
1744363800000|2025-04-11 09:30:00|2404|2398|2405.8|2399.8|2406.3|2400.3|2403.8|2397.8|23
1744364100000|2025-04-11 09:35:00|2406|2400|2407.8|2401.8|2408.3|2402.3|2406|2400|31
1744364400000|2025-04-11 09:40:00|2408.8|2402.8|2411.3|2405.3|2411.3|2405.3|2406.5|2400.5|29
1744364700000|2025-04-11 09:45:00|2411|2405|2410.5|2404.5|2412|2406|2409|2403|46
1744365000000|2025-04-11 09:50:00|2410.8|2404.8|2417.3|2411.3|2417.5|2411.5|2410.8|2404.8|84
1744365300000|2025-04-11 09:55:00|2416.8|2410.8|2417.5|2411.5|2418.5|2412.5|2414.8|2408.8|86
1744365600000|2025-04-11 10:00:00|2417.3|2411.3|2415.8|2409.8|2417.8|2411.8|2413.5|2407.5|80
1744365900000|2025-04-11 10:05:00|2415.5|2409.5|2415.8|2409.8|2416.5|2410.5|2415.3|2409.3|58
1744366200000|2025-04-11 10:10:00|2415.5|2409.5|2416.3|2410.3|2418|2412|2415.5|2409.5|35
1744366500000|2025-04-11 10:15:00|2416|2410|2416.8|2410.8|2418|2412|2415.8|2409.8|36
1744366800000|2025-04-11 10:20:00|2417|2411|2415.8|2409.8|2417.3|2411.3|2415.5|2409.5|25
1744367100000|2025-04-11 10:25:00|2415.5|2409.5|2413.5|2407.5|2415.8|2409.8|2413.5|2407.5|24
1744367400000|2025-04-11 10:30:00|2413.8|2407.8|2413.5|2407.5|2414.8|2408.8|2413|2407|32
1744367700000|2025-04-11 10:35:00|2413.8|2407.8|2409.5|2403.5|2414.3|2408.3|2409.3|2403.3|37
1744368000000|2025-04-11 10:40:00|2409.3|2403.3|2405.8|2399.8|2409.3|2403.3|2404.8|2398.8|44
1744368300000|2025-04-11 10:45:00|2406|2400|2407.8|2401.8|2409.5|2403.5|2405|2399|40
1744368600000|2025-04-11 10:50:00|2407.5|2401.5|2408.8|2402.8|2409.5|2403.5|2406.3|2400.3|51
1744368900000|2025-04-11 10:55:00|2409.3|2403.3|2405.5|2399.5|2409.3|2403.3|2405.3|2399.3|38
1744369200000|2025-04-11 11:00:00|2405.8|2399.8|2407.3|2401.3|2407.8|2401.8|2402.5|2396.5|58
1744369500000|2025-04-11 11:05:00|2407|2401|2407.3|2401.3|2408.8|2402.8|2405.8|2399.8|37
1744369800000|2025-04-11 11:10:00|2407|2401|2407|2401|2408.5|2402.5|2406|2400|41
1744370100000|2025-04-11 11:15:00|2406.8|2400.8|2404.8|2398.8|2406.8|2400.8|2404.3|2398.3|37
1744370400000|2025-04-11 11:20:00|2404.5|2398.5|2407.8|2401.8|2408|2402|2403.8|2397.8|50
1744370700000|2025-04-11 11:25:00|2408|2402|2408|2402|2409.3|2403.3|2406|2400|51
1744371000000|2025-04-11 11:30:00|2408.3|2402.3|2411.3|2405.3|2411.5|2405.5|2408|2402|56
1744371300000|2025-04-11 11:35:00|2411|2405|2412.8|2406.8|2414.5|2408.5|2410|2404|58
1744371600000|2025-04-11 11:40:00|2412.3|2406.3|2411.3|2405.3|2412.5|2406.5|2411|2405|27
1744371900000|2025-04-11 11:45:00|2411.5|2405.5|2410.8|2404.8|2412.3|2406.3|2410.5|2404.5|37
1744372200000|2025-04-11 11:50:00|2410.5|2404.5|2408|2402|2411.3|2405.3|2407|2401|46
1744372500000|2025-04-11 11:55:00|2407.8|2401.8|2407.3|2401.3|2411.3|2405.3|2406.8|2400.8|89
1744372800000|2025-04-11 12:00:00|2406.5|2400.5|2404.5|2398.5|2408.3|2402.3|2402.5|2396.5|83
1744373100000|2025-04-11 12:05:00|2404.3|2398.3|2412|2406|2413.5|2407.5|2403.5|2397.5|62
1744373400000|2025-04-11 12:10:00|2411.8|2405.8|2410.8|2404.8|2411.8|2405.8|2408.6|2402.6|43
1744373700000|2025-04-11 12:15:00|2410.5|2404.5|2411.8|2405.8|2411.8|2405.8|2406.5|2400.5|47
1744374000000|2025-04-11 12:20:00|2412|2406|2413.3|2407.3|2413.8|2407.8|2411.5|2405.5|46
1744374300000|2025-04-11 12:25:00|2413.5|2407.5|2411.8|2405.8|2415|2409|2411.8|2405.8|59
1744374600000|2025-04-11 12:30:00|2412|2406|2412|2406|2413.3|2407.3|2409|2403|94
1744374900000|2025-04-11 12:35:00|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2410.5|2404.5|39
1744375200000|2025-04-11 12:40:00|2411.3|2405.3|2409.5|2403.5|2411.3|2405.3|2408.8|2402.8|53
1744375500000|2025-04-11 12:45:00|2409.8|2403.8|2406.8|2400.8|2409.8|2403.8|2406.8|2400.8|68
1744375800000|2025-04-11 12:50:00|2406.5|2400.5|2401.5|2395.5|2406.5|2400.5|2401.5|2395.5|60
1744376100000|2025-04-11 12:55:00|2401.3|2395.3|2403.5|2397.5|2403.5|2397.5|2397.5|2391.5|78
1744376400000|2025-04-11 13:00:00|2403.8|2397.8|2401.5|2395.5|2406.3|2400.3|2400.8|2394.8|119
1744376700000|2025-04-11 13:05:00|2401.8|2395.8|2406|2400|2409.5|2403.5|2400.8|2394.8|106
1744377000000|2025-04-11 13:10:00|2406.3|2400.3|2407.3|2401.3|2407.8|2401.8|2405|2399|72
1744377300000|2025-04-11 13:15:00|2407.5|2401.5|2408.5|2402.5|2409.8|2403.8|2406.5|2400.5|56
1744377600000|2025-04-11 13:20:00|2408.8|2402.8|2408.3|2402.3|2409.5|2403.5|2408.3|2402.3|65
1744377900000|2025-04-11 13:25:00|2408|2402|2407.3|2401.3|2410.3|2404.3|2406.5|2400.5|79
1744378200000|2025-04-11 13:30:00|2407.5|2401.5|2410.3|2404.3|2411|2405|2406.8|2400.8|124
1744378500000|2025-04-11 13:35:00|2410|2404|2409.5|2403.5|2410|2404|2407.3|2401.3|100
1744378800000|2025-04-11 13:40:00|2409.3|2403.3|2410|2404|2411.5|2405.5|2409|2403|90
1744379100000|2025-04-11 13:45:00|2410.3|2404.3|2406.5|2400.5|2410.8|2404.8|2405.8|2399.8|100
1744379400000|2025-04-11 13:50:00|2406.8|2400.8|2403.3|2397.3|2406.8|2400.8|2403|2397|105
1744379700000|2025-04-11 13:55:00|2403|2397|2401|2395|2404.8|2398.8|2400.8|2394.8|146
1744380000000|2025-04-11 14:00:00|2400.8|2394.8|2402|2396|2402.6|2396.6|2399.5|2393.5|133
1744380300000|2025-04-11 14:05:00|2401.8|2395.8|2404.8|2398.8|2406.8|2400.8|2401.5|2395.5|126
1744380600000|2025-04-11 14:10:00|2404.5|2398.5|2400.5|2394.5|2405.8|2399.8|2399|2393|110
1744380900000|2025-04-11 14:15:00|2400.8|2394.8|2398.3|2392.3|2401.8|2395.8|2396.8|2390.8|70
1744381200000|2025-04-11 14:20:00|2398|2392|2399.8|2393.8|2399.8|2393.8|2396|2390|77
1744381500000|2025-04-11 14:25:00|2399.5|2393.5|2397.8|2391.8|2400.8|2394.8|2397.8|2391.8|38
1744381800000|2025-04-11 14:30:00|2399|2393|2399.8|2393.8|2401.5|2395.5|2398.8|2392.8|95
1744382100000|2025-04-11 14:35:00|2399.5|2393.5|2397.5|2391.5|2399.8|2393.8|2397.3|2391.3|45
1744382400000|2025-04-11 14:40:00|2397.8|2391.8|2399|2393|2400.3|2394.3|2397.3|2391.3|84
1744382700000|2025-04-11 14:45:00|2399.3|2393.3|2399.5|2393.5|2401|2395|2398.3|2392.3|61
1744383000000|2025-04-11 14:50:00|2399.3|2393.3|2396.5|2390.5|2399.3|2393.3|2395|2389|84
1744383300000|2025-04-11 14:55:00|2396.3|2390.3|2393.5|2387.5|2397.8|2391.8|2393.5|2387.5|96
1744383600000|2025-04-11 15:00:00|2393.3|2387.3|2398.3|2392.3|2398.8|2392.8|2393.3|2387.3|100
1744383900000|2025-04-11 15:05:00|2398|2392|2399.8|2393.8|2400.5|2394.5|2397.8|2391.8|44
1744384200000|2025-04-11 15:10:00|2399.5|2393.5|2398.3|2392.3|2400.3|2394.3|2397.8|2391.8|57
1744384500000|2025-04-11 15:15:00|2398|2392|2399|2393|2399.8|2393.8|2397.8|2391.8|38
1744384800000|2025-04-11 15:20:00|2399.3|2393.3|2399.5|2393.5|2404.5|2398.5|2398.8|2392.8|64
1744385100000|2025-04-11 15:25:00|2399.3|2393.3|2398.8|2392.8|2401.3|2395.3|2397.8|2391.8|135
1744385400000|2025-04-11 15:30:00|2399.3|2393.3|2399.5|2393.5|2400.3|2394.3|2398.8|2392.8|37
1744385700000|2025-04-11 15:35:00|2399.8|2393.8|2399.5|2393.5|2400.3|2394.3|2397.5|2391.5|57
1744386000000|2025-04-11 15:40:00|2399.8|2393.8|2402.3|2396.3|2402.3|2396.3|2398.8|2392.8|48
1744386300000|2025-04-11 15:45:00|2402.5|2396.5|2402.3|2396.3|2403.3|2397.3|2401.8|2395.8|26
1744386600000|2025-04-11 15:50:00|2402|2396|2402.8|2396.8|2403|2397|2400.5|2394.5|53
1744386900000|2025-04-11 15:55:00|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2400.3|2394.3|45
1744387200000|2025-04-11 16:00:00|2402.3|2396.3|2401.3|2395.3|2402.3|2396.3|2401|2395|31
1744387500000|2025-04-11 16:05:00|2401.5|2395.5|2404|2398|2404.3|2398.3|2400.3|2394.3|38
1744387800000|2025-04-11 16:10:00|2404.3|2398.3|2405|2399|2405.5|2399.5|2404|2398|40
1744388100000|2025-04-11 16:15:00|2405.3|2399.3|2406.5|2400.5|2406.5|2400.5|2405|2399|8
1744388400000|2025-04-11 16:20:00|2406.3|2400.3|2404.3|2398.3|2406.3|2400.3|2404.3|2398.3|26
1744388700000|2025-04-11 16:25:00|2404|2398|2402.8|2396.8|2404.3|2398.3|2401.5|2395.5|40
1744389000000|2025-04-11 16:30:00|2403|2397|2404|2398|2404.8|2398.8|2403|2397|14
1744389300000|2025-04-11 16:35:00|2404.3|2398.3|2405.5|2399.5|2406.3|2400.3|2404|2398|14
1744389600000|2025-04-11 16:40:00|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2404.8|2398.8|12
1744389900000|2025-04-11 16:45:00|2405.8|2399.8|2402.5|2396.5|2406|2400|2402|2396|27
1744390200000|2025-04-11 16:50:00|2402.3|2396.3|2403.5|2397.5|2404|2398|2401.8|2395.8|17
1744390500000|2025-04-11 16:55:00|2403.3|2397.3|2402|2396|2403.3|2397.3|2402|2396|10
1744390800000|2025-04-11 17:00:00|2402.3|2396.3|2402|2396|2402.5|2396.5|2401|2395|22
1744391100000|2025-04-11 17:05:00|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1744391400000|2025-04-11 17:10:00|2401.8|2395.8|2401|2395|2401.8|2395.8|2401|2395|4
1744391700000|2025-04-11 17:15:00|2401.3|2395.3|2402.8|2396.8|2402.8|2396.8|2401.3|2395.3|15
1744392000000|2025-04-11 17:20:00|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|19
1744392300000|2025-04-11 17:25:00|2402.8|2396.8|2403.5|2397.5|2403.8|2397.8|2402.8|2396.8|9
1744392600000|2025-04-11 17:30:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|12
1744392900000|2025-04-11 17:35:00|2403.8|2397.8|2405.3|2399.3|2405.3|2399.3|2402.5|2396.5|13
1744393200000|2025-04-11 17:40:00|2405.5|2399.5|2403.5|2397.5|2405.5|2399.5|2403.5|2397.5|38
1744393500000|2025-04-11 17:45:00|2403.3|2397.3|2403|2397|2403.3|2397.3|2402.5|2396.5|11
1744393800000|2025-04-11 17:50:00|2402.3|2396.3|2402.8|2396.8|2403.8|2397.8|2402.3|2396.3|20
1744394100000|2025-04-11 17:55:00|2402.5|2396.5|2406.3|2391.3|2408|2396.5|2402.5|2391.3|8
1744588800000|2025-04-14 00:00:00|2419.4|2413.4|2418|2412|2419.4|2413.4|2417.5|2411.5|11
1744589100000|2025-04-14 00:05:00|2418.3|2412.3|2418|2412|2421|2415|2418|2412|25
1744589400000|2025-04-14 00:10:00|2418.3|2412.3|2421.5|2415.5|2423.3|2417.3|2418.3|2412.3|36
1744590000000|2025-04-14 00:20:00|2421.8|2415.8|2419.3|2413.3|2421.8|2415.8|2419.3|2413.3|11
1744590300000|2025-04-14 00:25:00|2419|2413|2418.3|2412.3|2419.5|2413.5|2417.5|2411.5|34
1744590600000|2025-04-14 00:30:00|2418|2412|2418.5|2412.5|2418.8|2412.8|2418|2412|9
1744590900000|2025-04-14 00:35:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418|2412|12
1744591200000|2025-04-14 00:40:00|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.5|2411.5|9
1744591500000|2025-04-14 00:45:00|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2416.5|2410.5|19
1744591800000|2025-04-14 00:50:00|2417.3|2411.3|2413|2407|2417.5|2411.5|2412.5|2406.5|27
1744592100000|2025-04-14 00:55:00|2413.9|2407.9|2414.5|2407|2415.5|2408.5|2413.9|2407|8
1744592400000|2025-04-14 01:00:00|2414|2406.5|2413.3|2407.3|2416|2410|2411.8|2404.5|53
1744592700000|2025-04-14 01:05:00|2413.5|2407.5|2415.3|2409.3|2415.3|2409.3|2413|2407|16
1744593000000|2025-04-14 01:10:00|2415|2409|2415|2409|2415.8|2409.8|2414.3|2408.3|11
1744593300000|2025-04-14 01:15:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414|2408|8
1744593600000|2025-04-14 01:20:00|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|5
1744593900000|2025-04-14 01:25:00|2414.3|2408.3|2417.5|2411.5|2418.5|2412.5|2414.3|2408.3|26
1744594200000|2025-04-14 01:30:00|2417.8|2411.8|2417.5|2411.5|2418|2412|2415.5|2409.5|37
1744594500000|2025-04-14 01:35:00|2417.8|2411.8|2414.8|2408.8|2417.8|2411.8|2414.8|2408.8|30
1744594800000|2025-04-14 01:40:00|2414.5|2408.5|2410.5|2404.5|2414.5|2408.5|2410.3|2404.3|21
1744595100000|2025-04-14 01:45:00|2410.3|2404.3|2410.8|2404.8|2411|2405|2409.8|2403.8|30
1744595400000|2025-04-14 01:50:00|2410.5|2404.5|2411.5|2405.5|2411.5|2405.5|2408.5|2402.5|20
1744595700000|2025-04-14 01:55:00|2411.8|2405.8|2411|2405|2412.3|2406.3|2410.3|2404.3|18
1744596000000|2025-04-14 02:00:00|2410.8|2404.8|2411.3|2405.3|2413.5|2407.5|2410.3|2404.3|18
1744596300000|2025-04-14 02:05:00|2411.5|2405.5|2413.3|2407.3|2413.5|2407.5|2411|2405|15
1744596600000|2025-04-14 02:10:00|2413|2407|2410.8|2404.8|2413.5|2407.5|2410.5|2404.5|23
1744596900000|2025-04-14 02:15:00|2410.5|2404.5|2409.3|2403.3|2410.5|2404.5|2409|2403|13
1744597500000|2025-04-14 02:25:00|2409.8|2403.8|2410|2404|2412.8|2406.8|2409.8|2403.8|17
1744597800000|2025-04-14 02:30:00|2409.8|2403.8|2407|2401|2409.8|2403.8|2406.5|2400.5|47
1744598100000|2025-04-14 02:35:00|2407.5|2401.5|2406.3|2400.3|2407.5|2401.5|2406.3|2400.3|21
1744598400000|2025-04-14 02:40:00|2405.8|2399.8|2406.5|2400.5|2406.8|2400.8|2404.3|2398.3|15
1744598700000|2025-04-14 02:45:00|2406.8|2400.8|2407.3|2401.3|2407.5|2401.5|2406.8|2400.8|4
1744599000000|2025-04-14 02:50:00|2407|2401|2406|2400|2407.5|2401.5|2406|2400|11
1744599300000|2025-04-14 02:55:00|2406.3|2400.3|2404|2398|2406.3|2400.3|2404|2398|7
1744599600000|2025-04-14 03:00:00|2403.8|2397.8|2404.3|2398.3|2404.8|2398.8|2403.8|2397.8|5
1744599900000|2025-04-14 03:05:00|2404.5|2398.5|2408|2402|2408|2402|2403.5|2397.5|22
1744600200000|2025-04-14 03:10:00|2408.5|2402.5|2408|2402|2408.8|2402.8|2407.8|2401.8|12
1744600500000|2025-04-14 03:15:00|2408.3|2402.3|2409.5|2403.5|2409.5|2403.5|2408.3|2402.3|20
1744600800000|2025-04-14 03:20:00|2409.8|2403.8|2413.5|2407.5|2413.5|2407.5|2409.8|2403.8|46
1744601100000|2025-04-14 03:25:00|2413.3|2407.3|2412|2404.5|2413.3|2407.3|2410.8|2403.3|61
1744601400000|2025-04-14 03:30:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1744601700000|2025-04-14 03:35:00|2411.3|2405.3|2411|2405|2411.5|2405.5|2411|2405|8
1744602000000|2025-04-14 03:40:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1744602300000|2025-04-14 03:45:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1744603500000|2025-04-14 04:05:00|2412|2406|2412.5|2406.5|2413.5|2407.5|2412|2406|7
1744603800000|2025-04-14 04:10:00|2412.8|2406.8|2412.5|2406.5|2413|2407|2411.3|2405.3|12
1744604100000|2025-04-14 04:15:00|2412.8|2406.8|2414|2408|2414.3|2408.3|2412.8|2406.8|4
1744604700000|2025-04-14 04:25:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1744605000000|2025-04-14 04:30:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1744605300000|2025-04-14 04:35:00|2413.8|2407.8|2412.5|2406.5|2413.8|2407.8|2412.5|2406.5|3
1744605600000|2025-04-14 04:40:00|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1744606200000|2025-04-14 04:50:00|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1744606500000|2025-04-14 04:55:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1744606800000|2025-04-14 05:00:00|2413.3|2407.3|2413|2407|2413.3|2407.3|2412.8|2406.8|3
1744607100000|2025-04-14 05:05:00|2412.8|2406.8|2413|2407|2413|2407|2412.5|2406.5|4
1744607400000|2025-04-14 05:10:00|2413.3|2407.3|2412.8|2406.8|2413.3|2407.3|2412.8|2406.8|3
1744607700000|2025-04-14 05:15:00|2413|2407|2411.3|2405.3|2413|2407|2410.5|2404.5|7
1744608000000|2025-04-14 05:20:00|2411.5|2405.5|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|8
1744608300000|2025-04-14 05:25:00|2411.5|2405.5|2412.8|2405.3|2412.8|2406.3|2411.5|2405.3|6
1744608600000|2025-04-14 05:30:00|2412.3|2404.8|2413|2407|2415.3|2409.3|2410|2402.5|91
1744608900000|2025-04-14 05:35:00|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2411.8|2405.8|94
1744609200000|2025-04-14 05:40:00|2412.8|2406.8|2411.8|2405.8|2413.3|2407.3|2411.8|2405.8|40
1744609500000|2025-04-14 05:45:00|2412|2406|2412.8|2406.8|2413|2407|2411.5|2405.5|68
1744609800000|2025-04-14 05:50:00|2412.5|2406.5|2413.3|2407.3|2413.8|2407.8|2412.3|2406.3|68
1744610100000|2025-04-14 05:55:00|2413|2407|2410.5|2404.5|2413.5|2407.5|2410.5|2404.5|30
1744610400000|2025-04-14 06:00:00|2410.3|2404.3|2409.3|2403.3|2411|2405|2409.3|2403.3|20
1744610700000|2025-04-14 06:05:00|2409.8|2403.8|2410.8|2404.8|2411.3|2405.3|2409.8|2403.8|14
1744611000000|2025-04-14 06:10:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2409.5|2403.5|7
1744611300000|2025-04-14 06:15:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.8|2403.8|9
1744611600000|2025-04-14 06:20:00|2410.3|2404.3|2413.8|2407.8|2414.3|2408.3|2410.3|2404.3|38
1744611900000|2025-04-14 06:25:00|2414|2408|2415|2409|2415.8|2409.8|2412.8|2406.8|41
1744612200000|2025-04-14 06:30:00|2414.8|2408.8|2408.3|2402.3|2415.3|2409.3|2407.3|2401.3|62
1744612500000|2025-04-14 06:35:00|2409.3|2403.3|2403.5|2397.5|2410.5|2404.5|2402.5|2396.5|47
1744612800000|2025-04-14 06:40:00|2403.8|2397.8|2405.3|2399.3|2405.8|2399.8|2403.3|2397.3|44
1744613100000|2025-04-14 06:45:00|2405|2399|2403.5|2397.5|2406.8|2400.8|2402|2396|54
1744613400000|2025-04-14 06:50:00|2403.3|2397.3|2403.5|2397.5|2404|2398|2402|2396|34
1744613700000|2025-04-14 06:55:00|2403.3|2397.3|2402.3|2396.3|2403.8|2397.8|2400|2394|56
1744614000000|2025-04-14 07:00:00|2402|2396|2398.9|2392.9|2403.5|2397.5|2393.5|2387.5|166
1744614300000|2025-04-14 07:05:00|2399|2393|2406.3|2400.3|2406.8|2400.8|2398.8|2392.8|87
1744614600000|2025-04-14 07:10:00|2406|2400|2404.3|2398.3|2406.3|2400.3|2402|2396|56
1744614900000|2025-04-14 07:15:00|2403.8|2397.8|2398.8|2392.8|2404|2398|2398.3|2392.3|65
1744615200000|2025-04-14 07:20:00|2399|2393|2399.3|2393.3|2400.5|2394.5|2399|2393|27
1744615500000|2025-04-14 07:25:00|2399|2393|2396.8|2390.8|2399.8|2393.8|2396.5|2390.5|34
1744615800000|2025-04-14 07:30:00|2396.5|2390.5|2401.4|2395.4|2405.5|2399.5|2396.3|2390.3|87
1744616100000|2025-04-14 07:35:00|2401.3|2395.3|2404.8|2398.8|2404.8|2398.8|2399.8|2393.8|46
1744616400000|2025-04-14 07:40:00|2404.5|2398.5|2403.5|2397.5|2405.5|2399.5|2401|2395|42
1744616700000|2025-04-14 07:45:00|2403.3|2397.3|2400.3|2394.3|2403.3|2397.3|2399.3|2393.3|45
1744617000000|2025-04-14 07:50:00|2400|2394|2401.5|2395.5|2401.5|2395.5|2399|2393|33
1744617300000|2025-04-14 07:55:00|2401.3|2395.3|2404.3|2398.3|2405.8|2399.8|2400.8|2394.8|43
1744617600000|2025-04-14 08:00:00|2404.5|2398.5|2403.5|2397.5|2406|2400|2402.8|2396.8|94
1744617900000|2025-04-14 08:05:00|2403.3|2397.3|2398.3|2392.3|2403.3|2397.3|2398.3|2392.3|32
1744618200000|2025-04-14 08:10:00|2398.5|2392.5|2399.3|2393.3|2399.5|2393.5|2397.8|2391.8|46
1744618500000|2025-04-14 08:15:00|2399|2393|2400.3|2394.3|2401.8|2395.8|2398|2392|42
1744618800000|2025-04-14 08:20:00|2400.5|2394.5|2402|2396|2402.8|2396.8|2400|2394|38
1744619100000|2025-04-14 08:25:00|2402.3|2396.3|2401.8|2395.8|2403.5|2397.5|2401.5|2395.5|32
1744619400000|2025-04-14 08:30:00|2401.5|2395.5|2401.8|2395.8|2402.8|2396.8|2401.3|2395.3|27
1744619700000|2025-04-14 08:35:00|2402|2396|2401.3|2395.3|2402.8|2396.8|2401.3|2395.3|23
1744620000000|2025-04-14 08:40:00|2401|2395|2402|2396|2402|2396|2399.8|2393.8|25
1744620300000|2025-04-14 08:45:00|2402.3|2396.3|2401.5|2395.5|2403|2397|2400.5|2394.5|34
1744620600000|2025-04-14 08:50:00|2401.3|2395.3|2401.3|2395.3|2401.5|2395.5|2400|2394|19
1744620900000|2025-04-14 08:55:00|2401|2395|2401.3|2395.3|2402|2396|2400.8|2394.8|21
1744621200000|2025-04-14 09:00:00|2401|2395|2401.3|2395.3|2402.8|2396.8|2400|2394|49
1744621500000|2025-04-14 09:05:00|2401|2395|2400.3|2394.3|2402.3|2396.3|2399.5|2393.5|39
1744621800000|2025-04-14 09:10:00|2401|2395|2399.8|2393.8|2401|2395|2399.3|2393.3|12
1744622100000|2025-04-14 09:15:00|2400|2394|2397.5|2391.5|2400.3|2394.3|2395.8|2389.8|30
1744622400000|2025-04-14 09:20:00|2397.8|2391.8|2397.8|2391.8|2398.8|2392.8|2397.3|2391.3|38
1744622700000|2025-04-14 09:25:00|2397.3|2391.3|2399|2393|2399.8|2393.8|2397|2391|41
1744623000000|2025-04-14 09:30:00|2398.8|2392.8|2397.3|2391.3|2398.8|2392.8|2397|2391|21
1744623300000|2025-04-14 09:35:00|2397.5|2391.5|2398.3|2392.3|2398.3|2392.3|2397.3|2391.3|10
1744623600000|2025-04-14 09:40:00|2398|2392|2394.5|2388.5|2398|2392|2394.5|2388.5|29
1744623900000|2025-04-14 09:45:00|2394.3|2388.3|2396.8|2390.8|2396.8|2390.8|2394.3|2388.3|43
1744624200000|2025-04-14 09:50:00|2397|2391|2396.8|2390.8|2397.8|2391.8|2395.8|2389.8|29
1744624500000|2025-04-14 09:55:00|2396.5|2390.5|2397|2391|2397.8|2391.8|2396.5|2390.5|22
1744624800000|2025-04-14 10:00:00|2397.3|2391.3|2396.5|2390.5|2398|2392|2396.3|2390.3|28
1744625100000|2025-04-14 10:05:00|2396.3|2390.3|2395.3|2389.3|2396.8|2390.8|2394.8|2388.8|36
1744625400000|2025-04-14 10:10:00|2394.8|2388.8|2394|2388|2396|2390|2394|2388|16
1744625700000|2025-04-14 10:15:00|2393.8|2387.8|2393|2387|2394|2388|2391.3|2385.3|62
1744626000000|2025-04-14 10:20:00|2392.8|2386.8|2392.3|2386.3|2393|2387|2391.8|2385.8|15
1744626300000|2025-04-14 10:25:00|2392|2386|2392.5|2386.5|2393|2387|2392|2386|31
1744626600000|2025-04-14 10:30:00|2392.8|2386.8|2392.8|2386.8|2394.3|2388.3|2392.3|2386.3|31
1744626900000|2025-04-14 10:35:00|2392.5|2386.5|2392.5|2386.5|2393.5|2387.5|2392|2386|24
1744627200000|2025-04-14 10:40:00|2392.3|2386.3|2392.8|2386.8|2393.5|2387.5|2392.3|2386.3|27
1744627500000|2025-04-14 10:45:00|2393|2387|2392.3|2386.3|2393.5|2387.5|2392.3|2386.3|30
1744627800000|2025-04-14 10:50:00|2392.5|2386.5|2394.3|2388.3|2394.5|2388.5|2392.3|2386.3|30
1744628100000|2025-04-14 10:55:00|2394.5|2388.5|2394.8|2388.8|2395.8|2389.8|2394.3|2388.3|27
1744628400000|2025-04-14 11:00:00|2395.3|2389.3|2395.5|2389.5|2396.5|2390.5|2395.3|2389.3|27
1744628700000|2025-04-14 11:05:00|2395.3|2389.3|2394.8|2388.8|2396.8|2390.8|2394.5|2388.5|32
1744629000000|2025-04-14 11:10:00|2394.5|2388.5|2396|2390|2396.5|2390.5|2392.8|2386.8|57
1744629300000|2025-04-14 11:15:00|2395.8|2389.8|2396.8|2390.8|2397.8|2391.8|2395.3|2389.3|41
1744629600000|2025-04-14 11:20:00|2397.5|2391.5|2395.3|2389.3|2398|2392|2395|2389|32
1744629900000|2025-04-14 11:25:00|2395.5|2389.5|2396.3|2390.3|2396.8|2390.8|2395|2389|27
1744630200000|2025-04-14 11:30:00|2396|2390|2397.8|2391.8|2399|2393|2395.8|2389.8|32
1744630500000|2025-04-14 11:35:00|2397.5|2391.5|2399|2393|2401|2395|2397.5|2391.5|58
1744630800000|2025-04-14 11:40:00|2399.3|2393.3|2402.3|2396.3|2402.3|2396.3|2399.3|2393.3|36
1744631100000|2025-04-14 11:45:00|2401.8|2395.8|2402.5|2396.5|2404.3|2398.3|2401.8|2395.8|43
1744631400000|2025-04-14 11:50:00|2402.8|2396.8|2399.3|2393.3|2403.5|2397.5|2399.3|2393.3|36
1744631700000|2025-04-14 11:55:00|2399.5|2393.5|2398|2392|2400.3|2394.3|2395.5|2389.5|73
1744632000000|2025-04-14 12:00:00|2398.5|2392.5|2397.3|2391.3|2399|2393|2396.1|2390.1|48
1744632300000|2025-04-14 12:05:00|2397.8|2391.8|2397.8|2391.8|2398.5|2392.5|2396.8|2390.8|26
1744632600000|2025-04-14 12:10:00|2397.5|2391.5|2396.8|2390.8|2398|2392|2396|2390|40
1744632900000|2025-04-14 12:15:00|2396.5|2390.5|2398|2392|2398.5|2392.5|2395.8|2389.8|39
1744633200000|2025-04-14 12:20:00|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2396.3|2390.3|30
1744633500000|2025-04-14 12:25:00|2397.8|2391.8|2398.8|2392.8|2399|2393|2397.8|2391.8|29
1744633800000|2025-04-14 12:30:00|2399|2393|2399.3|2393.3|2399.5|2393.5|2397.8|2391.8|40
1744634100000|2025-04-14 12:35:00|2399.5|2393.5|2400.3|2394.3|2400.5|2394.5|2398.3|2392.3|51
1744634400000|2025-04-14 12:40:00|2399.5|2393.5|2399.3|2393.3|2400.6|2394.6|2398.3|2392.3|50
1744634700000|2025-04-14 12:45:00|2399.8|2393.8|2399.3|2393.3|2399.8|2393.8|2398.3|2392.3|53
1744635000000|2025-04-14 12:50:00|2399.5|2393.5|2397.8|2391.8|2400|2394|2397.5|2391.5|49
1744635300000|2025-04-14 12:55:00|2398.3|2392.3|2397|2391|2399.3|2393.3|2396.8|2390.8|61
1744635600000|2025-04-14 13:00:00|2397.3|2391.3|2393.5|2387.5|2397.3|2391.3|2393.5|2387.5|118
1744635900000|2025-04-14 13:05:00|2393.8|2387.8|2393.8|2387.8|2395|2389|2393|2387|54
1744636200000|2025-04-14 13:10:00|2393.3|2387.3|2389.5|2383.5|2394.3|2388.3|2389.3|2383.3|53
1744636500000|2025-04-14 13:15:00|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2388.8|2382.8|83
1744636800000|2025-04-14 13:20:00|2390.5|2384.5|2389.3|2383.3|2391.8|2385.8|2389.3|2383.3|70
1744637100000|2025-04-14 13:25:00|2389.5|2383.5|2387.3|2381.3|2389.5|2383.5|2387.3|2381.3|54
1744637400000|2025-04-14 13:30:00|2387|2381|2388.5|2382.5|2388.8|2382.8|2384.8|2378.8|76
1744637700000|2025-04-14 13:35:00|2388.3|2382.3|2388|2382|2388.5|2382.5|2386.8|2380.8|94
1744638000000|2025-04-14 13:40:00|2388.3|2382.3|2387.3|2381.3|2388.5|2382.5|2386.3|2380.3|45
1744638300000|2025-04-14 13:45:00|2387.5|2381.5|2388.8|2382.8|2390|2384|2387.3|2381.3|83
1744638600000|2025-04-14 13:50:00|2388.5|2382.5|2389.5|2383.5|2390|2384|2387.3|2381.3|67
1744638900000|2025-04-14 13:55:00|2389.8|2383.8|2389.3|2383.3|2390|2384|2388.3|2382.3|61
1744639200000|2025-04-14 14:00:00|2389.5|2383.5|2391|2385|2392.8|2386.8|2389.3|2383.3|106
1744639500000|2025-04-14 14:05:00|2391.3|2385.3|2390.5|2384.5|2392.8|2386.8|2389.8|2383.8|91
1744639800000|2025-04-14 14:10:00|2390.8|2384.8|2390.8|2384.8|2392|2386|2389.8|2383.8|77
1744640100000|2025-04-14 14:15:00|2391|2385|2390.8|2384.8|2391.5|2385.5|2389.8|2383.8|45
1744640400000|2025-04-14 14:20:00|2391|2385|2392.5|2386.5|2393.3|2387.3|2390|2384|71
1744640700000|2025-04-14 14:25:00|2392.3|2386.3|2392.5|2386.5|2393.3|2387.3|2391.5|2385.5|70
1744641000000|2025-04-14 14:30:00|2392.8|2386.8|2392.8|2386.8|2393.3|2387.3|2392.3|2386.3|48
1744641300000|2025-04-14 14:35:00|2392.5|2386.5|2391|2385|2392.8|2386.8|2390.8|2384.8|31
1744641600000|2025-04-14 14:40:00|2390.8|2384.8|2390.3|2384.3|2391.3|2385.3|2390.3|2384.3|28
1744641900000|2025-04-14 14:45:00|2390|2384|2389.8|2383.8|2390.8|2384.8|2389.5|2383.5|33
1744642200000|2025-04-14 14:50:00|2390|2384|2388.8|2382.8|2390.8|2384.8|2388.5|2382.5|48
1744642500000|2025-04-14 14:55:00|2389|2383|2386.8|2380.8|2389.3|2383.3|2386.8|2380.8|52
1744642800000|2025-04-14 15:00:00|2387|2381|2385.5|2379.5|2387|2381|2383.8|2377.8|63
1744643100000|2025-04-14 15:05:00|2385.8|2379.8|2384.3|2378.3|2387.3|2381.3|2383.8|2377.8|44
1744643400000|2025-04-14 15:10:00|2384.5|2378.5|2383|2377|2385.8|2379.8|2381.5|2375.5|44
1744643700000|2025-04-14 15:15:00|2383.3|2377.3|2383.8|2377.8|2384|2378|2381.5|2375.5|38
1744644000000|2025-04-14 15:20:00|2383.5|2377.5|2377.8|2371.8|2383.5|2377.5|2377.8|2371.8|78
1744644300000|2025-04-14 15:25:00|2378|2372|2379.3|2373.3|2379.5|2373.5|2375.5|2369.5|133
1744644600000|2025-04-14 15:30:00|2379.5|2373.5|2380|2374|2380.8|2374.8|2378.5|2372.5|49
1744644900000|2025-04-14 15:35:00|2380.3|2374.3|2380|2374|2380.8|2374.8|2379.5|2373.5|25
1744645200000|2025-04-14 15:40:00|2380.3|2374.3|2382|2376|2382.3|2376.3|2380|2374|39
1744645500000|2025-04-14 15:45:00|2382.3|2376.3|2382.3|2376.3|2384.5|2378.5|2382.3|2376.3|18
1744645800000|2025-04-14 15:50:00|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381|2375|29
1744646100000|2025-04-14 15:55:00|2382|2376|2381.5|2375.5|2382.5|2376.5|2381|2375|22
1744646400000|2025-04-14 16:00:00|2382.5|2376.5|2385.3|2379.3|2386|2380|2382.5|2376.5|20
1744646700000|2025-04-14 16:05:00|2385.5|2379.5|2386.8|2380.8|2387.3|2381.3|2385.5|2379.5|30
1744647000000|2025-04-14 16:10:00|2387|2381|2386|2380|2387.3|2381.3|2385.3|2379.3|11
1744647300000|2025-04-14 16:15:00|2386.3|2380.3|2387.3|2381.3|2387.8|2381.8|2386|2380|33
1744647600000|2025-04-14 16:20:00|2387.5|2381.5|2387.3|2381.3|2388.3|2382.3|2386.8|2380.8|29
1744647900000|2025-04-14 16:25:00|2387|2381|2384.8|2378.8|2387.3|2381.3|2384.8|2378.8|19
1744648200000|2025-04-14 16:30:00|2384.5|2378.5|2386|2380|2386|2380|2382.8|2376.8|23
1744648500000|2025-04-14 16:35:00|2386.3|2380.3|2386.5|2380.5|2386.8|2380.8|2386|2380|12
1744648800000|2025-04-14 16:40:00|2386.3|2380.3|2387.8|2381.8|2387.8|2381.8|2385.8|2379.8|9
1744649100000|2025-04-14 16:45:00|2388|2382|2390|2384|2390|2384|2386.8|2380.8|17
1744649400000|2025-04-14 16:50:00|2390.3|2384.3|2388.5|2382.5|2390.5|2384.5|2387.5|2381.5|47
1744649700000|2025-04-14 16:55:00|2388.3|2382.3|2388.6|2382.6|2390.8|2384.8|2387.6|2381.6|31
1744650000000|2025-04-14 17:00:00|2388.9|2382.9|2389|2383|2391.1|2385.1|2388.8|2382.8|47
1744650300000|2025-04-14 17:05:00|2387.8|2381.8|2387.5|2381.5|2389|2383|2387.5|2381.5|16
1744650600000|2025-04-14 17:10:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2386|2380|23
1744650900000|2025-04-14 17:15:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|7
1744651200000|2025-04-14 17:20:00|2386.8|2380.8|2387.8|2381.8|2388|2382|2386.8|2380.8|18
1744651500000|2025-04-14 17:25:00|2388|2382|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|3
1744651800000|2025-04-14 17:30:00|2387|2381|2386.5|2380.5|2387.5|2381.5|2385.5|2379.5|29
1744652100000|2025-04-14 17:35:00|2386.3|2380.3|2386.8|2380.8|2387.5|2381.5|2386.3|2380.3|11
1744652400000|2025-04-14 17:40:00|2386.5|2380.5|2384.8|2378.8|2386.5|2380.5|2384.8|2378.8|7
1744652700000|2025-04-14 17:45:00|2384.5|2378.5|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|15
1744653000000|2025-04-14 17:50:00|2385|2379|2383|2377|2385.3|2379.3|2382.5|2376.5|30
1744653300000|2025-04-14 17:55:00|2387.5|2372.5|2386.8|2371.8|2388.3|2373.3|2386.8|2371.8|6
1744675200000|2025-04-15 00:00:00|2384.3|2378.3|2386.4|2380.4|2387.6|2381.6|2384.1|2378.1|17
1744675500000|2025-04-15 00:05:00|2386.6|2380.6|2388.3|2382.3|2388.5|2382.5|2386.4|2380.4|12
1744675800000|2025-04-15 00:10:00|2388.8|2382.8|2388.4|2382.4|2389.8|2383.8|2388.1|2382.1|9
1744676100000|2025-04-15 00:15:00|2388.6|2382.6|2390.8|2384.8|2391.8|2385.8|2388.6|2382.6|22
1744676400000|2025-04-15 00:20:00|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2390.8|2384.8|5
1744676700000|2025-04-15 00:25:00|2391|2385|2390.3|2384.3|2391.5|2385.5|2390|2384|9
1744677000000|2025-04-15 00:30:00|2390|2384|2389|2383|2390|2384|2389|2383|7
1744677300000|2025-04-15 00:35:00|2388.8|2382.8|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|8
1744677600000|2025-04-15 00:40:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2386.5|2380.5|11
1744677900000|2025-04-15 00:45:00|2387.8|2381.8|2388.3|2382.3|2389|2383|2387.8|2381.8|11
1744678200000|2025-04-15 00:50:00|2388|2382|2388.8|2382.8|2388.8|2382.8|2387.8|2381.8|8
1744678500000|2025-04-15 00:55:00|2388|2382|2390|2382.5|2390|2383.3|2388|2382|4
1744678800000|2025-04-15 01:00:00|2389.8|2382.3|2385.3|2379.3|2390.8|2383.8|2384|2378|50
1744679100000|2025-04-15 01:05:00|2385|2379|2387.3|2381.3|2387.3|2381.3|2384.3|2378.3|17
1744679400000|2025-04-15 01:10:00|2387.5|2381.5|2386|2380|2388.8|2382.8|2386|2380|18
1744679700000|2025-04-15 01:15:00|2386.3|2380.3|2387.5|2381.5|2389.3|2383.3|2386.3|2380.3|23
1744680000000|2025-04-15 01:20:00|2387.8|2381.8|2388.5|2382.5|2389.3|2383.3|2387.8|2381.8|22
1744680300000|2025-04-15 01:25:00|2388.3|2382.3|2388|2382|2389|2383|2387.3|2381.3|19
1744680600000|2025-04-15 01:30:00|2387.8|2381.8|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|18
1744680900000|2025-04-15 01:35:00|2388|2382|2386.5|2380.5|2388|2382|2384.5|2378.5|21
1744681200000|2025-04-15 01:40:00|2386.8|2380.8|2387.8|2381.8|2388|2382|2386.3|2380.3|25
1744681500000|2025-04-15 01:45:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|14
1744681800000|2025-04-15 01:50:00|2388.8|2382.8|2387|2381|2388.8|2382.8|2386.8|2380.8|13
1744682100000|2025-04-15 01:55:00|2386.8|2380.8|2386|2380|2386.8|2380.8|2385.5|2379.5|13
1744682400000|2025-04-15 02:00:00|2386.3|2380.3|2383|2377|2386.8|2380.8|2381.8|2375.8|57
1744682700000|2025-04-15 02:05:00|2382.8|2376.8|2384.9|2378.9|2387.3|2381.3|2382.5|2376.5|46
1744683000000|2025-04-15 02:10:00|2384.8|2378.8|2385.3|2379.3|2385.8|2379.8|2384.8|2378.8|12
1744683300000|2025-04-15 02:15:00|2385.5|2379.5|2386.5|2380.5|2387.9|2381.9|2385.5|2379.5|20
1744683600000|2025-04-15 02:20:00|2386.3|2380.3|2386.5|2380.5|2388|2382|2386.3|2380.3|9
1744683900000|2025-04-15 02:25:00|2386.3|2380.3|2384|2378|2386.5|2380.5|2384|2378|9
1744684200000|2025-04-15 02:30:00|2383.8|2377.8|2383.8|2377.8|2384.3|2378.3|2379.5|2373.5|48
1744684500000|2025-04-15 02:35:00|2385.3|2379.3|2386.3|2380.3|2387|2381|2382.8|2376.8|35
1744684800000|2025-04-15 02:40:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|8
1744685100000|2025-04-15 02:45:00|2385.5|2379.5|2386.5|2380.5|2386.8|2380.8|2385.5|2379.5|11
1744685400000|2025-04-15 02:50:00|2386.3|2380.3|2383|2377|2386.3|2380.3|2383|2377|14
1744685700000|2025-04-15 02:55:00|2383.3|2377.3|2382.3|2376.3|2383.8|2377.8|2381.5|2375.5|23
1744686000000|2025-04-15 03:00:00|2382|2376|2379.5|2373.5|2382.8|2376.8|2377.5|2371.5|74
1744686300000|2025-04-15 03:05:00|2380.3|2374.3|2378.3|2372.3|2383.3|2377.3|2377.8|2371.8|65
1744686600000|2025-04-15 03:10:00|2378.5|2372.5|2377.5|2371.5|2378.8|2372.8|2377.3|2371.3|14
1744686900000|2025-04-15 03:15:00|2377.3|2371.3|2377.8|2371.8|2379|2373|2377.3|2371.3|20
1744687200000|2025-04-15 03:20:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.5|2371.5|5
1744687500000|2025-04-15 03:25:00|2378|2372|2382.3|2374.8|2382.8|2375.8|2378|2372|19
1744687800000|2025-04-15 03:30:00|2382|2374.5|2381|2375|2382|2375.8|2381|2374.3|9
1744688100000|2025-04-15 03:35:00|2380.8|2374.8|2381.3|2375.3|2382.3|2376.3|2380.8|2374.8|6
1744688700000|2025-04-15 03:45:00|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|3
1744689000000|2025-04-15 03:50:00|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|5
1744689300000|2025-04-15 03:55:00|2380|2374|2380|2374|2380.3|2374.3|2380|2374|3
1744689900000|2025-04-15 04:05:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1744690200000|2025-04-15 04:10:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1744690500000|2025-04-15 04:15:00|2380|2374|2379.5|2373.5|2380|2374|2378.8|2372.8|6
1744690800000|2025-04-15 04:20:00|2379.8|2373.8|2381.3|2375.3|2381.3|2375.3|2379.8|2373.8|8
1744691100000|2025-04-15 04:25:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1744691400000|2025-04-15 04:30:00|2382.3|2376.3|2382.5|2376.5|2383.3|2377.3|2381.5|2375.5|17
1744691700000|2025-04-15 04:35:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|3
1744692000000|2025-04-15 04:40:00|2381.8|2375.8|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|3
1744692300000|2025-04-15 04:45:00|2382.5|2376.5|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|6
1744692600000|2025-04-15 04:50:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1744692900000|2025-04-15 04:55:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1744693200000|2025-04-15 05:00:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1744693500000|2025-04-15 05:05:00|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|3
1744693800000|2025-04-15 05:10:00|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.3|2376.3|6
1744694100000|2025-04-15 05:15:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1744694700000|2025-04-15 05:25:00|2382.3|2376.3|2382.5|2375|2382.8|2376.3|2382|2375|6
1744695000000|2025-04-15 05:30:00|2382.8|2375.3|2380.3|2374.3|2383.5|2376|2379|2373|31
1744695300000|2025-04-15 05:35:00|2380|2374|2380|2374|2380|2374|2378.3|2372.3|19
1744695600000|2025-04-15 05:40:00|2379.8|2373.8|2380|2374|2380|2374|2379.3|2373.3|4
1744695900000|2025-04-15 05:45:00|2379.3|2373.3|2379|2373|2380.3|2374.3|2378.8|2372.8|15
1744696200000|2025-04-15 05:50:00|2378.8|2372.8|2380|2374|2380.3|2374.3|2377.8|2371.8|23
1744696500000|2025-04-15 05:55:00|2379.8|2373.8|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|7
1744696800000|2025-04-15 06:00:00|2379.5|2373.5|2377.5|2371.5|2379.5|2373.5|2376.8|2370.8|32
1744697100000|2025-04-15 06:05:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|12
1744697400000|2025-04-15 06:10:00|2378|2372|2380.3|2374.3|2380.5|2374.5|2377.8|2371.8|31
1744697700000|2025-04-15 06:15:00|2380.5|2374.5|2382|2376|2382|2376|2380.5|2374.5|21
1744698000000|2025-04-15 06:20:00|2381.8|2375.8|2381.3|2375.3|2381.8|2375.8|2380.8|2374.8|19
1744698300000|2025-04-15 06:25:00|2381|2375|2381.3|2375.3|2381.8|2375.8|2381|2375|11
1744698600000|2025-04-15 06:30:00|2380.3|2374.3|2385.5|2379.5|2386.3|2380.3|2380.3|2374.3|77
1744698900000|2025-04-15 06:35:00|2384.8|2378.8|2387.5|2381.5|2390.5|2384.5|2384.8|2378.8|91
1744699200000|2025-04-15 06:40:00|2387.8|2381.8|2388.5|2382.5|2390.5|2384.5|2387.5|2381.5|91
1744699500000|2025-04-15 06:45:00|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2386|2380|67
1744699800000|2025-04-15 06:50:00|2388.5|2382.5|2388.5|2382.5|2389.8|2383.8|2386.8|2380.8|39
1744700100000|2025-04-15 06:55:00|2388.3|2382.3|2381.3|2375.3|2389.8|2383.8|2379.6|2373.6|67
1744700400000|2025-04-15 07:00:00|2381.8|2375.8|2388.3|2382.3|2389.6|2383.6|2381.5|2375.5|83
1744700700000|2025-04-15 07:05:00|2388|2382|2384.5|2378.5|2388.3|2382.3|2384.5|2378.5|52
1744701000000|2025-04-15 07:10:00|2384.3|2378.3|2388.3|2382.3|2388.3|2382.3|2383.8|2377.8|32
1744701300000|2025-04-15 07:15:00|2388|2382|2393|2387|2394.3|2388.3|2388|2382|58
1744701600000|2025-04-15 07:20:00|2392.8|2386.8|2392.3|2386.3|2394.8|2388.8|2391|2385|52
1744701900000|2025-04-15 07:25:00|2392|2386|2392.5|2386.5|2394.5|2388.5|2390.6|2384.6|66
1744702200000|2025-04-15 07:30:00|2392|2386|2391.8|2385.8|2392.8|2386.8|2391|2385|25
1744702500000|2025-04-15 07:35:00|2392.3|2386.3|2392.3|2386.3|2392.8|2386.8|2392|2386|9
1744702800000|2025-04-15 07:40:00|2392|2386|2393|2387|2394.3|2388.3|2391.5|2385.5|41
1744703100000|2025-04-15 07:45:00|2392.8|2386.8|2393.8|2387.8|2395.3|2389.3|2392|2386|27
1744703400000|2025-04-15 07:50:00|2393.5|2387.5|2394.3|2388.3|2394.5|2388.5|2393.3|2387.3|16
1744703700000|2025-04-15 07:55:00|2394.5|2388.5|2395|2389|2396.3|2390.3|2394.5|2388.5|22
1744704000000|2025-04-15 08:00:00|2394.8|2388.8|2390.5|2384.5|2395|2389|2389.3|2383.3|107
1744704300000|2025-04-15 08:05:00|2390.8|2384.8|2391.5|2385.5|2393.3|2387.3|2390|2384|43
1744704600000|2025-04-15 08:10:00|2391.3|2385.3|2389.8|2383.8|2392|2386|2389.8|2383.8|41
1744704900000|2025-04-15 08:15:00|2390|2384|2390.5|2384.5|2390.8|2384.8|2389.8|2383.8|19
1744705200000|2025-04-15 08:20:00|2390.3|2384.3|2389.8|2383.8|2390.8|2384.8|2389.8|2383.8|12
1744705500000|2025-04-15 08:25:00|2390|2384|2389.3|2383.3|2390.8|2384.8|2388.8|2382.8|38
1744705800000|2025-04-15 08:30:00|2389.5|2383.5|2387.8|2381.8|2391|2385|2386.8|2380.8|36
1744706100000|2025-04-15 08:35:00|2387.3|2381.3|2387.3|2381.3|2389.5|2383.5|2386.8|2380.8|30
1744706400000|2025-04-15 08:40:00|2387|2381|2385.5|2379.5|2388.5|2382.5|2385.5|2379.5|29
1744706700000|2025-04-15 08:45:00|2385.8|2379.8|2387.5|2381.5|2387.8|2381.8|2385.5|2379.5|27
1744707000000|2025-04-15 08:50:00|2387.8|2381.8|2385|2379|2387.8|2381.8|2383.8|2377.8|35
1744707300000|2025-04-15 08:55:00|2385.3|2379.3|2387.3|2381.3|2387.3|2381.3|2384.8|2378.8|28
1744707600000|2025-04-15 09:00:00|2387|2381|2387|2381|2387.3|2381.3|2384.8|2378.8|34
1744707900000|2025-04-15 09:05:00|2386.8|2380.8|2386.3|2380.3|2387.3|2381.3|2386|2380|18
1744708200000|2025-04-15 09:10:00|2386.5|2380.5|2387.3|2381.3|2387.3|2381.3|2386|2380|18
1744708500000|2025-04-15 09:15:00|2387.5|2381.5|2386.8|2380.8|2387.8|2381.8|2386.5|2380.5|7
1744708800000|2025-04-15 09:20:00|2387|2381|2387.8|2381.8|2387.8|2381.8|2387|2381|5
1744709100000|2025-04-15 09:25:00|2387.5|2381.5|2390|2384|2390.3|2384.3|2387.5|2381.5|15
1744709400000|2025-04-15 09:30:00|2389.8|2383.8|2388.3|2382.3|2389.8|2383.8|2387.5|2381.5|20
1744709700000|2025-04-15 09:35:00|2388|2382|2385.5|2379.5|2388|2382|2385.3|2379.3|19
1744710000000|2025-04-15 09:40:00|2386.3|2380.3|2386.3|2380.3|2387.5|2381.5|2386.3|2380.3|18
1744710300000|2025-04-15 09:45:00|2386.8|2380.8|2384.8|2378.8|2387|2381|2384.5|2378.5|17
1744710600000|2025-04-15 09:50:00|2385|2379|2388.3|2382.3|2388.8|2382.8|2385|2379|33
1744710900000|2025-04-15 09:55:00|2388.5|2382.5|2389.3|2383.3|2389.8|2383.8|2388|2382|21
1744711200000|2025-04-15 10:00:00|2389.5|2383.5|2389|2383|2390.8|2384.8|2389|2383|11
1744711500000|2025-04-15 10:05:00|2388.8|2382.8|2389.5|2383.5|2389.8|2383.8|2388.8|2382.8|6
1744711800000|2025-04-15 10:10:00|2389.3|2383.3|2391|2385|2391.3|2385.3|2389.3|2383.3|27
1744712100000|2025-04-15 10:15:00|2391.3|2385.3|2390.5|2384.5|2392.3|2386.3|2390.3|2384.3|21
1744712400000|2025-04-15 10:20:00|2390.3|2384.3|2387|2381|2390.8|2384.8|2387|2381|27
1744712700000|2025-04-15 10:25:00|2386.8|2380.8|2387.5|2381.5|2387.8|2381.8|2386.5|2380.5|21
1744713000000|2025-04-15 10:30:00|2387.8|2381.8|2387.5|2381.5|2388.5|2382.5|2386.3|2380.3|32
1744713300000|2025-04-15 10:35:00|2387.8|2381.8|2386.8|2380.8|2387.8|2381.8|2386.8|2380.8|11
1744713600000|2025-04-15 10:40:00|2387.3|2381.3|2388.8|2382.8|2388.8|2382.8|2387.3|2381.3|17
1744713900000|2025-04-15 10:45:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2387.8|2381.8|20
1744714200000|2025-04-15 10:50:00|2387.5|2381.5|2386.5|2380.5|2387.5|2381.5|2385.5|2379.5|26
1744714500000|2025-04-15 10:55:00|2386.8|2380.8|2387.8|2381.8|2387.8|2381.8|2385.8|2379.8|34
1744714800000|2025-04-15 11:00:00|2387.5|2381.5|2387.3|2381.3|2388|2382|2385.5|2379.5|31
1744715100000|2025-04-15 11:05:00|2387|2381|2386.3|2380.3|2387|2381|2385.3|2379.3|21
1744715400000|2025-04-15 11:10:00|2386.5|2380.5|2387|2381|2387.5|2381.5|2386.5|2380.5|10
1744715700000|2025-04-15 11:15:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|17
1744716000000|2025-04-15 11:20:00|2386.5|2380.5|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|22
1744716300000|2025-04-15 11:25:00|2386|2380|2386.5|2380.5|2387.3|2381.3|2385.8|2379.8|23
1744716600000|2025-04-15 11:30:00|2386.8|2380.8|2384.8|2378.8|2387.8|2381.8|2384|2378|33
1744716900000|2025-04-15 11:35:00|2384.5|2378.5|2385|2379|2385|2379|2383.3|2377.3|36
1744717200000|2025-04-15 11:40:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2381.3|2375.3|46
1744717500000|2025-04-15 11:45:00|2383.5|2377.5|2380.8|2374.8|2383.8|2377.8|2380.8|2374.8|45
1744717800000|2025-04-15 11:50:00|2380.5|2374.5|2383.3|2377.3|2383.9|2377.9|2378|2372|121
1744718100000|2025-04-15 11:55:00|2383|2377|2378.5|2372.5|2384.3|2378.3|2377|2371|86
1744718400000|2025-04-15 12:00:00|2378.8|2372.8|2376|2370|2379.3|2373.3|2375.3|2369.3|85
1744718700000|2025-04-15 12:05:00|2375.8|2369.8|2373.3|2367.3|2376.3|2370.3|2372.5|2366.5|58
1744719000000|2025-04-15 12:10:00|2373.5|2367.5|2376.5|2370.5|2376.8|2370.8|2372.8|2366.8|66
1744719300000|2025-04-15 12:15:00|2376.8|2370.8|2373.5|2367.5|2377.8|2371.8|2373.5|2367.5|48
1744719600000|2025-04-15 12:20:00|2373.3|2367.3|2375.8|2369.8|2376.3|2370.3|2373.3|2367.3|71
1744719900000|2025-04-15 12:25:00|2376.8|2370.8|2376.5|2370.5|2377.3|2371.3|2374|2368|39
1744720200000|2025-04-15 12:30:00|2377|2371|2376.5|2370.5|2377.5|2371.5|2375|2369|55
1744720500000|2025-04-15 12:35:00|2376.3|2370.3|2376.5|2370.5|2377.5|2371.5|2376|2370|32
1744720800000|2025-04-15 12:40:00|2376.3|2370.3|2380.3|2374.3|2380.3|2374.3|2376.3|2370.3|50
1744721100000|2025-04-15 12:45:00|2380.5|2374.5|2380|2374|2382.3|2376.3|2379.3|2373.3|51
1744721400000|2025-04-15 12:50:00|2380.3|2374.3|2380|2374|2380.5|2374.5|2379.3|2373.3|29
1744721700000|2025-04-15 12:55:00|2380.3|2374.3|2378.8|2372.8|2382.3|2376.3|2378.8|2372.8|59
1744722000000|2025-04-15 13:00:00|2378.5|2372.5|2377.3|2371.3|2378.8|2372.8|2375.3|2369.3|95
1744722300000|2025-04-15 13:05:00|2377.5|2371.5|2379.3|2373.3|2380.5|2374.5|2377|2371|55
1744722600000|2025-04-15 13:10:00|2379.5|2373.5|2381.5|2375.5|2381.5|2375.5|2379|2373|61
1744722900000|2025-04-15 13:15:00|2381.8|2375.8|2383.5|2377.5|2383.5|2377.5|2380.3|2374.3|47
1744723200000|2025-04-15 13:20:00|2383.3|2377.3|2384.5|2378.5|2386|2380|2383|2377|58
1744723500000|2025-04-15 13:25:00|2384.3|2378.3|2382.3|2376.3|2384.5|2378.5|2380.8|2374.8|54
1744723800000|2025-04-15 13:30:00|2382|2376|2383.3|2377.3|2383.9|2377.9|2380|2374|60
1744724100000|2025-04-15 13:35:00|2383|2377|2386.5|2380.5|2387.3|2381.3|2383|2377|66
1744724400000|2025-04-15 13:40:00|2386.3|2380.3|2388.5|2382.5|2391|2385|2386.3|2380.3|110
1744724700000|2025-04-15 13:45:00|2388.3|2382.3|2389.5|2383.5|2389.5|2383.5|2387.3|2381.3|54
1744725000000|2025-04-15 13:50:00|2389.3|2383.3|2388.3|2382.3|2390.8|2384.8|2388|2382|62
1744725300000|2025-04-15 13:55:00|2388.5|2382.5|2388.5|2382.5|2390.3|2384.3|2387.8|2381.8|79
1744725600000|2025-04-15 14:00:00|2388.3|2382.3|2389.3|2383.3|2390.3|2384.3|2388.3|2382.3|76
1744725900000|2025-04-15 14:05:00|2389.5|2383.5|2393.3|2387.3|2393.8|2387.8|2389.3|2383.3|80
1744726200000|2025-04-15 14:10:00|2393|2387|2392.8|2386.8|2395.3|2389.3|2392.8|2386.8|102
1744726500000|2025-04-15 14:15:00|2392.5|2386.5|2386.3|2380.3|2393|2387|2385.8|2379.8|100
1744726800000|2025-04-15 14:20:00|2386|2380|2389|2383|2390.8|2384.8|2386|2380|133
1744727100000|2025-04-15 14:25:00|2388.8|2382.8|2390.3|2384.3|2391|2385|2387.8|2381.8|85
1744727400000|2025-04-15 14:30:00|2390.5|2384.5|2392.5|2386.5|2392.5|2386.5|2390|2384|81
1744727700000|2025-04-15 14:35:00|2392.3|2386.3|2389.5|2383.5|2392.5|2386.5|2388.3|2382.3|79
1744728000000|2025-04-15 14:40:00|2389.8|2383.8|2392.8|2386.8|2393.3|2387.3|2389.8|2383.8|85
1744728300000|2025-04-15 14:45:00|2392.5|2386.5|2390.8|2384.8|2392.5|2386.5|2388.8|2382.8|65
1744728600000|2025-04-15 14:50:00|2391|2385|2391.5|2385.5|2392.3|2386.3|2390.3|2384.3|68
1744728900000|2025-04-15 14:55:00|2391.8|2385.8|2392.3|2386.3|2393|2387|2391.8|2385.8|47
1744729200000|2025-04-15 15:00:00|2392|2386|2392|2386|2392.8|2386.8|2391.8|2385.8|46
1744729500000|2025-04-15 15:05:00|2392.3|2386.3|2387.3|2381.3|2392.3|2386.3|2387|2381|38
1744729800000|2025-04-15 15:10:00|2387.5|2381.5|2383.8|2377.8|2388.5|2382.5|2383.8|2377.8|91
1744730100000|2025-04-15 15:15:00|2383.5|2377.5|2384.5|2378.5|2386|2380|2383.5|2377.5|47
1744730400000|2025-04-15 15:20:00|2384.4|2378.4|2382.5|2376.5|2386.5|2380.5|2382.3|2376.3|74
1744730700000|2025-04-15 15:25:00|2382.3|2376.3|2377.3|2371.3|2382.3|2376.3|2374.8|2368.8|156
1744731000000|2025-04-15 15:30:00|2376.8|2370.8|2377.8|2371.8|2380.3|2374.3|2376.8|2370.8|53
1744731300000|2025-04-15 15:35:00|2378|2372|2376.5|2370.5|2379.3|2373.3|2376|2370|40
1744731600000|2025-04-15 15:40:00|2376.3|2370.3|2376.3|2370.3|2377.5|2371.5|2375.5|2369.5|43
1744731900000|2025-04-15 15:45:00|2376|2370|2375.8|2369.8|2377|2371|2374.8|2368.8|48
1744732200000|2025-04-15 15:50:00|2376|2370|2377.3|2371.3|2378.8|2372.8|2374.5|2368.5|39
1744732500000|2025-04-15 15:55:00|2377.5|2371.5|2377.8|2371.8|2378|2372|2377|2371|34
1744732800000|2025-04-15 16:00:00|2378|2372|2377|2371|2378.5|2372.5|2377|2371|19
1744733100000|2025-04-15 16:05:00|2376.8|2370.8|2374|2368|2376.8|2370.8|2373.3|2367.3|30
1744733400000|2025-04-15 16:10:00|2373.5|2367.5|2374|2368|2374|2368|2372.5|2366.5|24
1744733700000|2025-04-15 16:15:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374|2368|20
1744734000000|2025-04-15 16:20:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|5
1744734300000|2025-04-15 16:25:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2373.8|2367.8|9
1744734600000|2025-04-15 16:30:00|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|13
1744734900000|2025-04-15 16:35:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|12
1744735200000|2025-04-15 16:40:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374|2368|10
1744735500000|2025-04-15 16:45:00|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|5
1744735800000|2025-04-15 16:50:00|2374.8|2368.8|2374.8|2368.8|2375.3|2369.3|2374.5|2368.5|14
1744736100000|2025-04-15 16:55:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374|2368|6
1744736400000|2025-04-15 17:00:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.8|2367.8|5
1744736700000|2025-04-15 17:05:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1744737000000|2025-04-15 17:10:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374|2368|3
1744737300000|2025-04-15 17:15:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1744737600000|2025-04-15 17:20:00|2375|2369|2374.8|2368.8|2375|2369|2374.5|2368.5|12
1744737900000|2025-04-15 17:25:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|6
1744738200000|2025-04-15 17:30:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1744738500000|2025-04-15 17:35:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1744738800000|2025-04-15 17:40:00|2375.8|2369.8|2377|2371|2377|2371|2375.8|2369.8|9
1744739400000|2025-04-15 17:50:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2375|2369|22
1744739700000|2025-04-15 17:55:00|2380|2365|2380.5|2365.5|2380.5|2365.5|2380|2365|4
1744761600000|2025-04-16 00:00:00|2376.5|2370.5|2375.9|2369.9|2376.9|2370.9|2375.6|2369.6|35
1744761900000|2025-04-16 00:05:00|2376.1|2370.1|2376|2370|2376.3|2370.3|2376|2370|4
1744762200000|2025-04-16 00:10:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2375.8|2369.8|3
1744762500000|2025-04-16 00:15:00|2376.3|2370.3|2376.5|2370.5|2376.9|2370.9|2376.3|2370.3|4
1744762800000|2025-04-16 00:20:00|2376.3|2370.3|2375.3|2369.3|2376.3|2370.3|2374.6|2368.6|28
1744763100000|2025-04-16 00:25:00|2375.5|2369.5|2373.3|2367.3|2375.5|2369.5|2373.3|2367.3|8
1744763400000|2025-04-16 00:30:00|2373.5|2367.5|2372.5|2366.5|2374.3|2368.3|2372.1|2366.1|25
1744763700000|2025-04-16 00:35:00|2372.8|2366.8|2373.8|2367.8|2374.3|2368.3|2372.8|2366.8|8
1744764000000|2025-04-16 00:40:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1744764300000|2025-04-16 00:45:00|2374|2368|2373|2367|2374.3|2368.3|2372.5|2366.5|7
1744764600000|2025-04-16 00:50:00|2373.3|2367.3|2374.5|2368.5|2374.8|2368.8|2373.3|2367.3|12
1744764900000|2025-04-16 00:55:00|2374.8|2368.8|2375|2367.5|2375|2368.8|2374|2367.5|4
1744765200000|2025-04-16 01:00:00|2374.8|2367.3|2376.8|2370.8|2376.8|2370.8|2373|2365.8|29
1744765500000|2025-04-16 01:05:00|2376.5|2370.5|2375.3|2369.3|2376.8|2370.8|2375|2369|29
1744765800000|2025-04-16 01:10:00|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375|2369|22
1744766100000|2025-04-16 01:15:00|2376|2370|2377.3|2371.3|2377.5|2371.5|2375.8|2369.8|22
1744766400000|2025-04-16 01:20:00|2377.5|2371.5|2378|2372|2378.3|2372.3|2377|2371|21
1744766700000|2025-04-16 01:25:00|2378.3|2372.3|2377.5|2371.5|2378.5|2372.5|2377.3|2371.3|54
1744767000000|2025-04-16 01:30:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2375.3|2369.3|25
1744767300000|2025-04-16 01:35:00|2377|2371|2375.8|2369.8|2378.5|2372.5|2375.8|2369.8|56
1744767600000|2025-04-16 01:40:00|2376.3|2370.3|2376|2370|2376.5|2370.5|2375|2369|42
1744767900000|2025-04-16 01:45:00|2375.8|2369.8|2376.3|2370.3|2377.8|2371.8|2375.8|2369.8|35
1744768200000|2025-04-16 01:50:00|2376.5|2370.5|2376.3|2370.3|2377.3|2371.3|2376.3|2370.3|113
1744768500000|2025-04-16 01:55:00|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2374.8|2368.8|34
1744768800000|2025-04-16 02:00:00|2376|2370|2376.8|2370.8|2377.5|2371.5|2375.5|2369.5|56
1744769100000|2025-04-16 02:05:00|2376.5|2370.5|2375.3|2369.3|2376.8|2370.8|2375|2369|65
1744769400000|2025-04-16 02:10:00|2375.5|2369.5|2371.5|2365.5|2375.5|2369.5|2371.3|2365.3|45
1744769700000|2025-04-16 02:15:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2370.8|2364.8|12
1744770000000|2025-04-16 02:20:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|5
1744770300000|2025-04-16 02:25:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|24
1744770600000|2025-04-16 02:30:00|2371.5|2365.5|2371.5|2365.5|2372|2366|2371.3|2365.3|45
1744770900000|2025-04-16 02:35:00|2371.8|2365.8|2372.3|2366.3|2372.5|2366.5|2371.5|2365.5|29
1744771200000|2025-04-16 02:40:00|2372.5|2366.5|2372.8|2366.8|2373.3|2367.3|2372.5|2366.5|12
1744771500000|2025-04-16 02:45:00|2373|2367|2371.8|2365.8|2373|2367|2371.8|2365.8|10
1744771800000|2025-04-16 02:50:00|2372|2366|2371.8|2365.8|2372|2366|2371.3|2365.3|18
1744772100000|2025-04-16 02:55:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|20
1744772400000|2025-04-16 03:00:00|2371.3|2365.3|2370.3|2364.3|2371.5|2365.5|2369.8|2363.8|29
1744772700000|2025-04-16 03:05:00|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370|2364|26
1744773000000|2025-04-16 03:10:00|2371.5|2365.5|2371|2365|2372|2366|2370.8|2364.8|26
1744773300000|2025-04-16 03:15:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|9
1744773600000|2025-04-16 03:20:00|2370.5|2364.5|2367.3|2361.3|2371|2365|2367|2361|37
1744773900000|2025-04-16 03:25:00|2367|2361|2368.8|2361.3|2368.8|2362|2367|2360.5|21
1744774200000|2025-04-16 03:30:00|2369|2361.5|2368.3|2362.3|2369|2362.3|2368.3|2361.3|4
1744774800000|2025-04-16 03:40:00|2369.3|2363.3|2368.5|2362.5|2369.3|2363.3|2368.3|2362.3|8
1744775100000|2025-04-16 03:45:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|3
1744775400000|2025-04-16 03:50:00|2370|2364|2369.8|2363.8|2370|2364|2369.5|2363.5|4
1744775700000|2025-04-16 03:55:00|2370|2364|2370|2364|2370|2364|2369.8|2363.8|3
1744776000000|2025-04-16 04:00:00|2370.3|2364.3|2369.5|2363.5|2370.5|2364.5|2369.5|2363.5|5
1744776300000|2025-04-16 04:05:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369|2363|10
1744776600000|2025-04-16 04:10:00|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2368.5|2362.5|5
1744776900000|2025-04-16 04:15:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369|2363|4
1744777200000|2025-04-16 04:20:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|14
1744777500000|2025-04-16 04:25:00|2369|2363|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|4
1744777800000|2025-04-16 04:30:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1744778100000|2025-04-16 04:35:00|2368.8|2362.8|2367.3|2361.3|2368.8|2362.8|2367|2361|5
1744778400000|2025-04-16 04:40:00|2367.5|2361.5|2369.3|2363.3|2369.5|2363.5|2367.5|2361.5|14
1744778700000|2025-04-16 04:45:00|2369.5|2363.5|2369.8|2363.8|2370|2364|2369.3|2363.3|18
1744779000000|2025-04-16 04:50:00|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|6
1744779300000|2025-04-16 04:55:00|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|10
1744779600000|2025-04-16 05:00:00|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|11
1744779900000|2025-04-16 05:05:00|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.3|2362.3|6
1744780200000|2025-04-16 05:10:00|2368.3|2362.3|2369|2363|2369.5|2363.5|2368.3|2362.3|13
1744780500000|2025-04-16 05:15:00|2369.3|2363.3|2367.8|2361.8|2369.8|2363.8|2367.3|2361.3|13
1744780800000|2025-04-16 05:20:00|2368|2362|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|8
1744781100000|2025-04-16 05:25:00|2367.5|2361.5|2368|2360.5|2368|2361.8|2366.5|2359.8|12
1744781400000|2025-04-16 05:30:00|2368.3|2360.8|2366.8|2360.8|2369|2361.5|2366.3|2360.3|67
1744781700000|2025-04-16 05:35:00|2367|2361|2366.8|2360.8|2367|2361|2366.5|2360.5|20
1744782000000|2025-04-16 05:40:00|2366.5|2360.5|2365.3|2359.3|2366.8|2360.8|2364.5|2358.5|43
1744782300000|2025-04-16 05:45:00|2365|2359|2365|2359|2366.5|2360.5|2364.5|2358.5|49
1744782600000|2025-04-16 05:50:00|2364.8|2358.8|2361|2355|2365.5|2359.5|2361|2355|37
1744782900000|2025-04-16 05:55:00|2361.5|2355.5|2362.3|2356.3|2362.5|2356.5|2360.3|2354.3|34
1744783200000|2025-04-16 06:00:00|2362|2356|2361|2355|2362.8|2356.8|2360.8|2354.8|24
1744783500000|2025-04-16 06:05:00|2361.3|2355.3|2361.3|2355.3|2361.8|2355.8|2361|2355|7
1744783800000|2025-04-16 06:10:00|2361.5|2355.5|2360.8|2354.8|2361.5|2355.5|2360.5|2354.5|25
1744784100000|2025-04-16 06:15:00|2361|2355|2359|2353|2361.5|2355.5|2359|2353|44
1744784400000|2025-04-16 06:20:00|2358.8|2352.8|2358.5|2352.5|2359.8|2353.8|2358|2352|36
1744784700000|2025-04-16 06:25:00|2358|2352|2359.3|2353.3|2360|2354|2358|2352|20
1744785000000|2025-04-16 06:30:00|2359.5|2353.5|2363.8|2357.8|2364|2358|2359.5|2353.5|72
1744785300000|2025-04-16 06:35:00|2364|2358|2365|2359|2366.3|2360.3|2363.3|2357.3|67
1744785600000|2025-04-16 06:40:00|2365.3|2359.3|2365.5|2359.5|2366|2360|2364.3|2358.3|70
1744785900000|2025-04-16 06:45:00|2365.8|2359.8|2367.5|2361.5|2369|2363|2365.8|2359.8|73
1744786200000|2025-04-16 06:50:00|2367.8|2361.8|2369.3|2363.3|2369.8|2363.8|2367.3|2361.3|37
1744786500000|2025-04-16 06:55:00|2369.5|2363.5|2365|2359|2371.5|2365.5|2365|2358.5|73
1744786800000|2025-04-16 07:00:00|2365.3|2359.3|2365.5|2359.5|2369|2363|2364.5|2358.5|98
1744787100000|2025-04-16 07:05:00|2365.8|2359.8|2359.3|2353.3|2366.8|2360.8|2359|2353|95
1744787400000|2025-04-16 07:10:00|2359.5|2353.5|2360.8|2354.8|2361.5|2355.5|2359.3|2353.3|47
1744787700000|2025-04-16 07:15:00|2361|2355|2360.8|2354.8|2361.3|2355.3|2360.3|2354.3|21
1744788000000|2025-04-16 07:20:00|2361.3|2355.3|2358.8|2352.8|2361.3|2355.3|2358.3|2352.3|70
1744788300000|2025-04-16 07:25:00|2358.5|2352.5|2360.8|2354.8|2361.3|2355.3|2358.5|2352.5|51
1744788600000|2025-04-16 07:30:00|2360.3|2354.3|2359.8|2353.8|2361.3|2355.3|2359.3|2353.3|49
1744788900000|2025-04-16 07:35:00|2360|2354|2361.3|2355.3|2361.3|2355.3|2359|2353|34
1744789200000|2025-04-16 07:40:00|2361.5|2355.5|2360.3|2354.3|2362|2356|2360|2354|33
1744789500000|2025-04-16 07:45:00|2360.5|2354.5|2360.3|2354.3|2360.8|2354.8|2360.3|2354.3|22
1744789800000|2025-04-16 07:50:00|2360|2354|2359.3|2353.3|2360|2354|2357.8|2351.8|39
1744790100000|2025-04-16 07:55:00|2359|2353|2360.3|2354.3|2360.3|2354.3|2358.3|2352.3|13
1744790400000|2025-04-16 08:00:00|2360|2354|2357.3|2351.3|2360.3|2354.3|2356|2350|64
1744790700000|2025-04-16 08:05:00|2357|2351|2356.8|2350.8|2357.5|2351.5|2356.5|2350.5|18
1744791000000|2025-04-16 08:10:00|2356.5|2350.5|2357.3|2351.3|2357.3|2351.3|2356.5|2350.5|8
1744791300000|2025-04-16 08:15:00|2357.8|2351.8|2360.8|2354.8|2362.3|2356.3|2357.8|2351.8|46
1744791600000|2025-04-16 08:20:00|2361.3|2355.3|2361.5|2355.5|2365.3|2359.3|2361|2355|31
1744791900000|2025-04-16 08:25:00|2361.3|2355.3|2371.8|2365.8|2379.3|2373.3|2361|2355|157
1744792200000|2025-04-16 08:30:00|2371.5|2365.5|2372.3|2366.3|2373.1|2367.1|2368.6|2362.6|126
1744792500000|2025-04-16 08:35:00|2373.3|2367.3|2368.8|2362.8|2373.5|2367.5|2368|2362|81
1744792800000|2025-04-16 08:40:00|2368.5|2362.5|2369|2363|2371.8|2365.8|2366.3|2360.3|141
1744793100000|2025-04-16 08:45:00|2368.8|2362.8|2365.5|2359.5|2368.8|2362.8|2365|2359|65
1744793400000|2025-04-16 08:50:00|2365.3|2359.3|2362.8|2356.8|2365.5|2359.5|2361|2355|79
1744793700000|2025-04-16 08:55:00|2363|2357|2362.5|2356.5|2363.5|2357.5|2361.5|2355.5|42
1744794000000|2025-04-16 09:00:00|2362.8|2356.8|2364.3|2358.3|2365.3|2359.3|2362.8|2356.8|36
1744794300000|2025-04-16 09:05:00|2364.5|2358.5|2365.8|2359.8|2365.8|2359.8|2364.3|2358.3|31
1744794600000|2025-04-16 09:10:00|2365.5|2359.5|2367.5|2361.5|2367.5|2361.5|2364.8|2358.8|24
1744794900000|2025-04-16 09:15:00|2367.8|2361.8|2371.3|2365.3|2371.8|2365.8|2365.5|2359.5|49
1744795200000|2025-04-16 09:20:00|2371|2365|2371.5|2365.5|2372.8|2366.8|2370.8|2364.8|56
1744795500000|2025-04-16 09:25:00|2371.8|2365.8|2370.8|2364.8|2372.5|2366.5|2369.8|2363.8|74
1744795800000|2025-04-16 09:30:00|2371|2365|2372.8|2366.8|2373.5|2367.5|2370.8|2364.8|79
1744796100000|2025-04-16 09:35:00|2373|2367|2369|2363|2373.8|2367.8|2369|2363|75
1744796400000|2025-04-16 09:40:00|2369.3|2363.3|2368.8|2362.8|2370.5|2364.5|2368.3|2362.3|71
1744796700000|2025-04-16 09:45:00|2369|2363|2371.8|2365.8|2373.3|2367.3|2369|2363|57
1744797000000|2025-04-16 09:50:00|2372|2366|2371|2365|2372.3|2366.3|2369.8|2363.8|61
1744797300000|2025-04-16 09:55:00|2370.8|2364.8|2369.8|2363.8|2370.8|2364.8|2369|2363|49
1744797600000|2025-04-16 10:00:00|2370|2364|2369.5|2363.5|2370.5|2364.5|2369.5|2363.5|47
1744797900000|2025-04-16 10:05:00|2369.8|2363.8|2370|2364|2370.3|2364.3|2369.5|2363.5|50
1744798200000|2025-04-16 10:10:00|2370.3|2364.3|2372.5|2366.5|2373.5|2367.5|2369.8|2363.8|50
1744798500000|2025-04-16 10:15:00|2372.8|2366.8|2373|2367|2373|2367|2372.3|2366.3|32
1744798800000|2025-04-16 10:20:00|2372.8|2366.8|2374.5|2368.5|2375.3|2369.3|2372.8|2366.8|42
1744799100000|2025-04-16 10:25:00|2374|2368|2371.5|2365.5|2375.3|2369.3|2371.5|2365.5|70
1744799400000|2025-04-16 10:30:00|2371.8|2365.8|2371.8|2365.8|2373|2367|2371.5|2365.5|24
1744799700000|2025-04-16 10:35:00|2371.5|2365.5|2372.5|2366.5|2372.8|2366.8|2371.5|2365.5|24
1744800000000|2025-04-16 10:40:00|2372.3|2366.3|2370|2364|2372.3|2366.3|2370|2364|17
1744800300000|2025-04-16 10:45:00|2370.3|2364.3|2371.3|2365.3|2371.5|2365.5|2370|2364|21
1744800600000|2025-04-16 10:50:00|2371.5|2365.5|2370.8|2364.8|2373|2367|2370.8|2364.8|20
1744800900000|2025-04-16 10:55:00|2371|2365|2372.8|2366.8|2373.5|2367.5|2371|2365|32
1744801200000|2025-04-16 11:00:00|2373|2367|2373.3|2367.3|2374.8|2368.8|2372.3|2366.3|38
1744801500000|2025-04-16 11:05:00|2373|2367|2373.5|2367.5|2374.8|2368.8|2373|2367|25
1744801800000|2025-04-16 11:10:00|2373.3|2367.3|2372.3|2366.3|2373.5|2367.5|2371.3|2365.3|35
1744802100000|2025-04-16 11:15:00|2372.8|2366.8|2371.5|2365.5|2373|2367|2371.3|2365.3|14
1744802400000|2025-04-16 11:20:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2370.8|2364.8|14
1744802700000|2025-04-16 11:25:00|2371.3|2365.3|2373.3|2367.3|2374.5|2368.5|2370.8|2364.8|44
1744803000000|2025-04-16 11:30:00|2373|2367|2370|2364|2373|2367|2370|2364|40
1744803300000|2025-04-16 11:35:00|2369.8|2363.8|2370|2364|2370.5|2364.5|2367.8|2361.8|42
1744803600000|2025-04-16 11:40:00|2370.3|2364.3|2371.8|2365.8|2372.3|2366.3|2370.3|2364.3|27
1744803900000|2025-04-16 11:45:00|2372|2366|2375|2369|2375.5|2369.5|2372|2366|61
1744804200000|2025-04-16 11:50:00|2374.8|2368.8|2375|2369|2375.5|2369.5|2372.5|2366.5|74
1744804500000|2025-04-16 11:55:00|2374.8|2368.8|2369.5|2363.5|2377.4|2371.4|2369.5|2363.5|119
1744804800000|2025-04-16 12:00:00|2369.8|2363.8|2369.3|2363.3|2373.8|2367.8|2368.5|2362.5|85
1744805100000|2025-04-16 12:05:00|2369.5|2363.5|2365.3|2359.3|2370.3|2364.3|2364.3|2358.3|67
1744805400000|2025-04-16 12:10:00|2365.5|2359.5|2362.8|2356.8|2367.3|2361.3|2362.8|2356.8|40
1744805700000|2025-04-16 12:15:00|2362.5|2356.5|2363.3|2357.3|2363.5|2357.5|2360.3|2354.3|46
1744806000000|2025-04-16 12:20:00|2363.5|2357.5|2365.5|2359.5|2366.8|2360.8|2363.5|2357.5|50
1744806300000|2025-04-16 12:25:00|2365.8|2359.8|2366.5|2360.5|2368|2362|2365.3|2359.3|46
1744806600000|2025-04-16 12:30:00|2366.8|2360.8|2365.3|2359.3|2368|2362|2365.3|2359.3|42
1744806900000|2025-04-16 12:35:00|2365|2359|2365.3|2359.3|2366|2360|2365|2359|10
1744807200000|2025-04-16 12:40:00|2365.5|2359.5|2366.3|2360.3|2367|2361|2365.5|2359.5|16
1744807500000|2025-04-16 12:45:00|2366.5|2360.5|2366.5|2360.5|2367.5|2361.5|2366.3|2360.3|33
1744807800000|2025-04-16 12:50:00|2366.3|2360.3|2366.5|2360.5|2367.8|2361.8|2366|2360|27
1744808100000|2025-04-16 12:55:00|2366.8|2360.8|2367.3|2361.3|2368|2362|2366|2360|38
1744808400000|2025-04-16 13:00:00|2367.5|2361.5|2365.5|2359.5|2368.8|2362.8|2364.8|2358.8|104
1744808700000|2025-04-16 13:05:00|2365.3|2359.3|2368.8|2362.8|2369|2363|2365.3|2359.3|55
1744809000000|2025-04-16 13:10:00|2369.3|2363.3|2369|2363|2370.8|2364.8|2369|2363|32
1744809300000|2025-04-16 13:15:00|2368.8|2362.8|2373.5|2367.5|2375.1|2369.1|2366.8|2360.8|91
1744809600000|2025-04-16 13:20:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2371.5|2365.5|33
1744809900000|2025-04-16 13:25:00|2373.5|2367.5|2373.5|2367.5|2375|2369|2372.8|2366.8|63
1744810200000|2025-04-16 13:30:00|2373.8|2367.8|2375.5|2369.5|2377.3|2371.3|2373.3|2367.3|74
1744810500000|2025-04-16 13:35:00|2375.8|2369.8|2376|2370|2376.8|2370.8|2374.5|2368.5|71
1744810800000|2025-04-16 13:40:00|2375.5|2369.5|2376|2370|2377|2371|2375|2369|70
1744811100000|2025-04-16 13:45:00|2376.3|2370.3|2377.3|2371.3|2378.3|2372.3|2375.8|2369.8|81
1744811400000|2025-04-16 13:50:00|2376.8|2370.8|2374|2368|2377.3|2371.3|2373.8|2367.8|59
1744811700000|2025-04-16 13:55:00|2374.3|2368.3|2374.5|2368.5|2375.3|2369.3|2373.5|2367.5|49
1744812000000|2025-04-16 14:00:00|2374.8|2368.8|2376.8|2370.8|2377|2371|2373.3|2367.3|92
1744812300000|2025-04-16 14:05:00|2377|2371|2376|2370|2377.5|2371.5|2374.8|2368.8|69
1744812600000|2025-04-16 14:10:00|2375.8|2369.8|2375.3|2369.3|2376.5|2370.5|2375|2369|40
1744812900000|2025-04-16 14:15:00|2375.5|2369.5|2379|2373|2379.5|2373.5|2375.5|2369.5|40
1744813200000|2025-04-16 14:20:00|2379.8|2373.8|2384|2378|2384.3|2378.3|2379|2373|78
1744813500000|2025-04-16 14:25:00|2384.3|2378.3|2386.8|2380.8|2387.5|2381.5|2384|2378|54
1744813800000|2025-04-16 14:30:00|2386.5|2380.5|2386.5|2380.5|2387|2381|2383.3|2377.3|85
1744814100000|2025-04-16 14:35:00|2386.8|2380.8|2386.3|2380.3|2387.8|2381.8|2384.5|2378.5|70
1744814400000|2025-04-16 14:40:00|2386.5|2380.5|2389.8|2383.8|2390|2384|2386.3|2380.3|78
1744814700000|2025-04-16 14:45:00|2389.5|2383.5|2389|2383|2390.8|2384.8|2387.3|2381.3|64
1744815000000|2025-04-16 14:50:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2385.8|2379.8|55
1744815300000|2025-04-16 14:55:00|2389|2383|2387|2381|2390|2384|2386.5|2380.5|62
1744815600000|2025-04-16 15:00:00|2387.3|2381.3|2380.5|2374.5|2387.3|2381.3|2380.5|2374.5|63
1744815900000|2025-04-16 15:05:00|2380.8|2374.8|2382.5|2376.5|2383.3|2377.3|2379.8|2373.8|56
1744816200000|2025-04-16 15:10:00|2382.8|2376.8|2382.8|2376.8|2383.8|2377.8|2381|2375|34
1744816500000|2025-04-16 15:15:00|2382.5|2376.5|2382.3|2376.3|2383.3|2377.3|2381.5|2375.5|30
1744816800000|2025-04-16 15:20:00|2381.8|2375.8|2386.8|2380.8|2387.8|2381.8|2381.8|2375.8|73
1744817100000|2025-04-16 15:25:00|2386.5|2380.5|2385.5|2379.5|2387.5|2381.5|2381.8|2375.8|149
1744817400000|2025-04-16 15:30:00|2385.8|2379.8|2385|2379|2385.8|2379.8|2384.8|2378.8|53
1744817700000|2025-04-16 15:35:00|2384.8|2378.8|2386.5|2380.5|2386.8|2380.8|2384.3|2378.3|27
1744818000000|2025-04-16 15:40:00|2386.3|2380.3|2387|2381|2387.8|2381.8|2386.3|2380.3|18
1744818300000|2025-04-16 15:45:00|2387.3|2381.3|2388|2382|2388|2382|2387.3|2381.3|38
1744818600000|2025-04-16 15:50:00|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|27
1744818900000|2025-04-16 15:55:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2387.5|2381.5|32
1744819200000|2025-04-16 16:00:00|2388.3|2382.3|2387|2381|2388.8|2382.8|2386.8|2380.8|30
1744819500000|2025-04-16 16:05:00|2386.8|2380.8|2385.8|2379.8|2387|2381|2385|2379|26
1744819800000|2025-04-16 16:10:00|2384.8|2378.8|2382.5|2376.5|2385.8|2379.8|2381.5|2375.5|38
1744820100000|2025-04-16 16:15:00|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|6
1744820400000|2025-04-16 16:20:00|2383.3|2377.3|2383.8|2377.8|2384|2378|2382.9|2376.9|10
1744820700000|2025-04-16 16:25:00|2382.5|2376.5|2383.5|2377.5|2383.8|2377.8|2382.5|2376.5|7
1744821000000|2025-04-16 16:30:00|2383.3|2377.3|2386|2380|2386.3|2380.3|2382.8|2376.8|23
1744821300000|2025-04-16 16:35:00|2386.3|2380.3|2388|2382|2388.5|2382.5|2386.3|2380.3|23
1744821600000|2025-04-16 16:40:00|2387.8|2381.8|2387.8|2381.8|2389.3|2383.3|2387.8|2381.8|33
1744821900000|2025-04-16 16:45:00|2387.5|2381.5|2389.3|2383.3|2389.3|2383.3|2387.3|2381.3|22
1744822200000|2025-04-16 16:50:00|2389|2383|2390.5|2384.5|2390.5|2384.5|2388.5|2382.5|24
1744822500000|2025-04-16 16:55:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|17
1744822800000|2025-04-16 17:00:00|2389.5|2383.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|5
1744823400000|2025-04-16 17:10:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1744824000000|2025-04-16 17:20:00|2390.3|2384.3|2390.5|2384.5|2391|2385|2390.3|2384.3|10
1744824300000|2025-04-16 17:25:00|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|6
1744824600000|2025-04-16 17:30:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|78
1744824900000|2025-04-16 17:35:00|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.5|2384.5|9
1744825200000|2025-04-16 17:40:00|2390.5|2384.5|2391|2385|2391.3|2385.3|2389.8|2383.8|35
1744825500000|2025-04-16 17:45:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1744825800000|2025-04-16 17:50:00|2390.5|2384.5|2389.8|2383.8|2391.3|2385.3|2389.5|2383.5|44
1744826100000|2025-04-16 17:55:00|2394.3|2379.3|2394.5|2379.5|2395.5|2380.5|2393.8|2378.8|6
1744848000000|2025-04-17 00:00:00|2391.3|2385.3|2387.4|2381.4|2391.3|2385.3|2384.3|2378.3|27
1744848300000|2025-04-17 00:05:00|2387.9|2381.9|2389.3|2383.3|2389.5|2383.5|2387.9|2381.9|6
1744848900000|2025-04-17 00:15:00|2388.8|2382.8|2387.8|2381.8|2388.8|2382.8|2387.3|2381.3|6
1744849200000|2025-04-17 00:20:00|2388.5|2382.5|2388.8|2382.8|2389|2383|2388|2382|8
1744849500000|2025-04-17 00:25:00|2389|2383|2390.5|2384.5|2390.5|2384.5|2388.8|2382.8|7
1744849800000|2025-04-17 00:30:00|2390.3|2384.3|2392|2386|2392|2386|2390.3|2384.3|4
1744850100000|2025-04-17 00:35:00|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|3
1744850700000|2025-04-17 00:45:00|2393|2387|2393.3|2387.3|2394|2388|2392.8|2386.8|23
1744851000000|2025-04-17 00:50:00|2393|2387|2392.3|2386.3|2393.8|2387.8|2392.3|2386.3|26
1744851300000|2025-04-17 00:55:00|2392|2386|2393|2385.5|2393|2386.3|2391.3|2385.3|10
1744851600000|2025-04-17 01:00:00|2392.8|2385.3|2387|2381|2392.8|2385.3|2386|2380|69
1744851900000|2025-04-17 01:05:00|2387.3|2381.3|2388.3|2382.3|2388.3|2382.3|2387.3|2381.3|15
1744852200000|2025-04-17 01:10:00|2388.5|2382.5|2390.5|2384.5|2390.5|2384.5|2388.5|2382.5|4
1744852500000|2025-04-17 01:15:00|2390.8|2384.8|2390.5|2384.5|2392.3|2386.3|2390.5|2384.5|17
1744852800000|2025-04-17 01:20:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|7
1744853100000|2025-04-17 01:25:00|2389.8|2383.8|2386.8|2380.8|2390.5|2384.5|2386|2380|31
1744853400000|2025-04-17 01:30:00|2386.5|2380.5|2389.8|2383.8|2389.8|2383.8|2386.5|2380.5|68
1744853700000|2025-04-17 01:35:00|2390|2384|2389.8|2383.8|2390.3|2384.3|2389.5|2383.5|15
1744854000000|2025-04-17 01:40:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.3|2382.3|25
1744854300000|2025-04-17 01:45:00|2389.3|2383.3|2389.5|2383.5|2390.5|2384.5|2388.8|2382.8|32
1744854600000|2025-04-17 01:50:00|2389.3|2383.3|2391.8|2385.8|2392|2386|2389|2383|27
1744854900000|2025-04-17 01:55:00|2392|2386|2391.5|2385.5|2392.5|2386.5|2391|2385|29
1744855200000|2025-04-17 02:00:00|2391.3|2385.3|2392.3|2386.3|2392.3|2386.3|2391|2385|31
1744855500000|2025-04-17 02:05:00|2392.5|2386.5|2393.8|2387.8|2394.5|2388.5|2392.5|2386.5|25
1744855800000|2025-04-17 02:10:00|2394.5|2388.5|2396.8|2390.8|2397.5|2391.5|2394.5|2388.5|34
1744856100000|2025-04-17 02:15:00|2397.3|2391.3|2397.5|2391.5|2397.8|2391.8|2397|2391|15
1744856400000|2025-04-17 02:20:00|2396.8|2390.8|2396.3|2390.3|2397.3|2391.3|2395.5|2389.5|13
1744856700000|2025-04-17 02:25:00|2397.3|2391.3|2398|2392|2398.3|2392.3|2397.3|2391.3|5
1744857000000|2025-04-17 02:30:00|2397.8|2391.8|2396|2390|2397.8|2391.8|2394.3|2388.3|41
1744857300000|2025-04-17 02:35:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|11
1744857600000|2025-04-17 02:40:00|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1744857900000|2025-04-17 02:45:00|2395.8|2389.8|2395.5|2389.5|2396.8|2390.8|2395.3|2389.3|16
1744858200000|2025-04-17 02:50:00|2395.8|2389.8|2394.5|2388.5|2395.8|2389.8|2394.3|2388.3|12
1744858500000|2025-04-17 02:55:00|2394.3|2388.3|2393.8|2387.8|2394.5|2388.5|2393.5|2387.5|9
1744858800000|2025-04-17 03:00:00|2394|2388|2394.5|2388.5|2395.3|2389.3|2394|2388|9
1744859100000|2025-04-17 03:05:00|2394.8|2388.8|2395|2389|2395.5|2389.5|2394|2388|23
1744859400000|2025-04-17 03:10:00|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|10
1744859700000|2025-04-17 03:15:00|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.5|2389.5|20
1744860000000|2025-04-17 03:20:00|2396.3|2390.3|2397.5|2391.5|2397.5|2391.5|2396.3|2390.3|5
1744860300000|2025-04-17 03:25:00|2397.8|2391.8|2398.3|2390.8|2398.3|2391.8|2396.5|2389.8|13
1744860600000|2025-04-17 03:30:00|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|2
1744860900000|2025-04-17 03:35:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1744861200000|2025-04-17 03:40:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2395.5|2389.5|8
1744861500000|2025-04-17 03:45:00|2396.8|2390.8|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|5
1744861800000|2025-04-17 03:50:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1744862100000|2025-04-17 03:55:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1744862400000|2025-04-17 04:00:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1744862700000|2025-04-17 04:05:00|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|11
1744863300000|2025-04-17 04:15:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1744863600000|2025-04-17 04:20:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2394.8|2388.8|14
1744863900000|2025-04-17 04:25:00|2394.8|2388.8|2395.8|2389.8|2395.8|2389.8|2394.8|2388.8|11
1744864200000|2025-04-17 04:30:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1744864800000|2025-04-17 04:40:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1744865400000|2025-04-17 04:50:00|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1744865700000|2025-04-17 04:55:00|2395.8|2389.8|2395.8|2389.8|2396|2390|2395.8|2389.8|5
1744866000000|2025-04-17 05:00:00|2396|2390|2397|2391|2397.3|2391.3|2396|2390|25
1744866300000|2025-04-17 05:05:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2396|2390|17
1744866600000|2025-04-17 05:10:00|2396.8|2390.8|2396.5|2390.5|2397|2391|2395.8|2389.8|20
1744866900000|2025-04-17 05:15:00|2396.8|2390.8|2397.3|2391.3|2398|2392|2396.8|2390.8|10
1744867200000|2025-04-17 05:20:00|2397.5|2391.5|2398.3|2392.3|2398.3|2392.3|2397.5|2391.5|4
1744867500000|2025-04-17 05:25:00|2397.8|2391.8|2399|2391.5|2399|2392.5|2397.8|2391|7
1744867800000|2025-04-17 05:30:00|2398.8|2391.3|2395.8|2389.8|2399|2391.5|2395|2389|54
1744868100000|2025-04-17 05:35:00|2396|2390|2395|2389|2396|2390|2394.8|2388.8|7
1744868400000|2025-04-17 05:40:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2393.8|2387.8|21
1744868700000|2025-04-17 05:45:00|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|8
1744869000000|2025-04-17 05:50:00|2395.8|2389.8|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|11
1744869300000|2025-04-17 05:55:00|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395|2389|3
1744869600000|2025-04-17 06:00:00|2395.3|2389.3|2393.5|2387.5|2395.5|2389.5|2393.5|2387.5|24
1744869900000|2025-04-17 06:05:00|2393.3|2387.3|2393.3|2387.3|2394.5|2388.5|2392.8|2386.8|33
1744870200000|2025-04-17 06:10:00|2393.5|2387.5|2393|2387|2394|2388|2391.8|2385.8|50
1744870500000|2025-04-17 06:15:00|2392.3|2386.3|2393.8|2387.8|2393.8|2387.8|2392|2386|51
1744870800000|2025-04-17 06:20:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.8|2386.8|23
1744871100000|2025-04-17 06:25:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2391|2385|23
1744871400000|2025-04-17 06:30:00|2393.3|2387.3|2388.5|2382.5|2393.3|2387.3|2387.3|2381.3|65
1744871700000|2025-04-17 06:35:00|2388.3|2382.3|2384|2378|2388.5|2382.5|2383.3|2377.3|125
1744872000000|2025-04-17 06:40:00|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2380.8|2374.8|97
1744872300000|2025-04-17 06:45:00|2384.3|2378.3|2382.3|2376.3|2384.3|2378.3|2380.3|2374.3|56
1744872600000|2025-04-17 06:50:00|2382.5|2376.5|2381.5|2375.5|2383.5|2377.5|2381.5|2375.5|33
1744872900000|2025-04-17 06:55:00|2381.8|2375.8|2382|2376|2382.8|2376.8|2379.5|2373.5|35
1744873200000|2025-04-17 07:00:00|2381.5|2375.5|2380|2374|2384|2378|2380|2374|71
1744873500000|2025-04-17 07:05:00|2380.3|2374.3|2381.3|2375.3|2381.5|2375.5|2378.5|2372.5|47
1744873800000|2025-04-17 07:10:00|2381.5|2375.5|2382|2376|2382|2376|2380|2374|25
1744874100000|2025-04-17 07:15:00|2381.8|2375.8|2384.5|2378.5|2386.3|2380.3|2381.3|2375.3|47
1744874400000|2025-04-17 07:20:00|2384.8|2378.8|2385.3|2379.3|2385.8|2379.8|2384|2378|40
1744874700000|2025-04-17 07:25:00|2385.8|2379.8|2386.5|2380.5|2387.3|2381.3|2385.5|2379.5|22
1744875000000|2025-04-17 07:30:00|2386.8|2380.8|2389.5|2383.5|2390.8|2384.8|2386.8|2380.8|47
1744875300000|2025-04-17 07:35:00|2390|2384|2386.3|2380.3|2390.3|2384.3|2386.3|2380.3|24
1744875600000|2025-04-17 07:40:00|2386.5|2380.5|2387.8|2381.8|2388|2382|2386|2380|26
1744875900000|2025-04-17 07:45:00|2387.5|2381.5|2387.8|2381.8|2388.5|2382.5|2387.3|2381.3|23
1744876200000|2025-04-17 07:50:00|2388|2382|2387.5|2381.5|2389.3|2383.3|2387.5|2381.5|21
1744876500000|2025-04-17 07:55:00|2387.8|2381.8|2388.8|2382.8|2388.8|2382.8|2387.8|2381.8|16
1744876800000|2025-04-17 08:00:00|2388.3|2382.3|2385.5|2379.5|2388.3|2382.3|2385|2379|36
1744877100000|2025-04-17 08:05:00|2385.8|2379.8|2388.5|2382.5|2388.5|2382.5|2385.5|2379.5|35
1744877400000|2025-04-17 08:10:00|2388.3|2382.3|2389.8|2383.8|2390.5|2384.5|2388|2382|38
1744877700000|2025-04-17 08:15:00|2389.5|2383.5|2389.5|2383.5|2390|2384|2388.8|2382.8|18
1744878000000|2025-04-17 08:20:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|5
1744878300000|2025-04-17 08:25:00|2389.5|2383.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|23
1744878600000|2025-04-17 08:30:00|2389.8|2383.8|2389.5|2383.5|2390.3|2384.3|2388.8|2382.8|19
1744878900000|2025-04-17 08:35:00|2389.3|2383.3|2389.5|2383.5|2389.8|2383.8|2388.8|2382.8|17
1744879200000|2025-04-17 08:40:00|2389.8|2383.8|2390.5|2384.5|2390.8|2384.8|2389.3|2383.3|19
1744879500000|2025-04-17 08:45:00|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|13
1744879800000|2025-04-17 08:50:00|2389|2383|2386.3|2380.3|2390|2384|2385.8|2379.8|25
1744880100000|2025-04-17 08:55:00|2386.5|2380.5|2386.5|2380.5|2387.5|2381.5|2384.1|2378.1|69
1744880400000|2025-04-17 09:00:00|2386.3|2380.3|2386.5|2380.5|2387.3|2381.3|2385.3|2379.3|36
1744880700000|2025-04-17 09:05:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2383.8|2377.8|48
1744881000000|2025-04-17 09:10:00|2385|2379|2384.5|2378.5|2385|2379|2384.3|2378.3|12
1744881300000|2025-04-17 09:15:00|2384.8|2378.8|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|4
1744881600000|2025-04-17 09:20:00|2384.8|2378.8|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|11
1744881900000|2025-04-17 09:25:00|2384.5|2378.5|2384.3|2378.3|2384.8|2378.8|2383.8|2377.8|8
1744882200000|2025-04-17 09:30:00|2384.5|2378.5|2384.3|2378.3|2385|2379|2384.3|2378.3|6
1744882500000|2025-04-17 09:35:00|2384|2378|2383.5|2377.5|2384.3|2378.3|2382.3|2376.3|26
1744882800000|2025-04-17 09:40:00|2383.8|2377.8|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|15
1744883100000|2025-04-17 09:45:00|2383.8|2377.8|2383.3|2377.3|2384|2378|2383.3|2377.3|13
1744883400000|2025-04-17 09:50:00|2383|2377|2383|2377|2384|2378|2382.3|2376.3|33
1744883700000|2025-04-17 09:55:00|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|14
1744884000000|2025-04-17 10:00:00|2381.8|2375.8|2382.8|2376.8|2383.5|2377.5|2381.8|2375.8|22
1744884300000|2025-04-17 10:05:00|2382.5|2376.5|2382|2376|2382.8|2376.8|2382|2376|27
1744884600000|2025-04-17 10:10:00|2381.8|2375.8|2379.8|2373.8|2382.3|2376.3|2379.8|2373.8|56
1744884900000|2025-04-17 10:15:00|2380|2374|2378.8|2372.8|2380.8|2374.8|2378.5|2372.5|44
1744885200000|2025-04-17 10:20:00|2379|2373|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|40
1744885500000|2025-04-17 10:25:00|2379.8|2373.8|2377.8|2371.8|2380.3|2374.3|2377.5|2371.5|24
1744885800000|2025-04-17 10:30:00|2377.5|2371.5|2376|2370|2378.3|2372.3|2376|2370|43
1744886100000|2025-04-17 10:35:00|2375.8|2369.8|2377.3|2371.3|2377.3|2371.3|2375.3|2369.3|29
1744886400000|2025-04-17 10:40:00|2377.5|2371.5|2376.5|2370.5|2378.3|2372.3|2376.3|2370.3|28
1744886700000|2025-04-17 10:45:00|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376|2370|16
1744887000000|2025-04-17 10:50:00|2376.3|2370.3|2375.3|2369.3|2376.3|2370.3|2374.8|2368.8|28
1744887300000|2025-04-17 10:55:00|2375|2369|2376.3|2370.3|2376.5|2370.5|2374.5|2368.5|25
1744887600000|2025-04-17 11:00:00|2376.5|2370.5|2377|2371|2377.5|2371.5|2376|2370|19
1744887900000|2025-04-17 11:05:00|2377.3|2371.3|2378.3|2372.3|2378.5|2372.5|2376.8|2370.8|14
1744888200000|2025-04-17 11:10:00|2378.8|2372.8|2377|2371|2379.3|2373.3|2376.8|2370.8|26
1744888500000|2025-04-17 11:15:00|2376.8|2370.8|2377.5|2371.5|2378.3|2372.3|2376.8|2370.8|24
1744888800000|2025-04-17 11:20:00|2377.3|2371.3|2378.3|2372.3|2378.5|2372.5|2377|2371|14
1744889100000|2025-04-17 11:25:00|2377.8|2371.8|2374.5|2368.5|2377.8|2371.8|2374.5|2368.5|35
1744889400000|2025-04-17 11:30:00|2374.3|2368.3|2374.5|2368.5|2376|2370|2372.8|2366.8|60
1744889700000|2025-04-17 11:35:00|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2373.5|2367.5|32
1744890000000|2025-04-17 11:40:00|2374|2368|2373.5|2367.5|2374|2368|2373.3|2367.3|18
1744890300000|2025-04-17 11:45:00|2373.3|2367.3|2372.3|2366.3|2374.8|2368.8|2372.3|2366.3|60
1744890600000|2025-04-17 11:50:00|2372|2366|2371.3|2365.3|2372.8|2366.8|2371.3|2365.3|50
1744890900000|2025-04-17 11:55:00|2371.8|2365.8|2370.4|2364.4|2372|2366|2368|2362|123
1744891200000|2025-04-17 12:00:00|2370.1|2364.1|2370.8|2364.8|2373|2367|2368.4|2362.4|95
1744891500000|2025-04-17 12:05:00|2370.5|2364.5|2369|2363|2370.8|2364.8|2366.8|2360.8|76
1744891800000|2025-04-17 12:10:00|2369.3|2363.3|2371.9|2365.9|2372.4|2366.4|2368.3|2362.3|62
1744892100000|2025-04-17 12:15:00|2372|2366|2374.5|2368.5|2375.6|2369.6|2372|2366|89
1744892400000|2025-04-17 12:20:00|2374.3|2368.3|2374|2368|2374.8|2368.8|2372.8|2366.8|52
1744892700000|2025-04-17 12:25:00|2373.8|2367.8|2375.8|2369.8|2376.8|2370.8|2373.5|2367.5|24
1744893000000|2025-04-17 12:30:00|2375.5|2369.5|2376.3|2370.3|2376.8|2370.8|2374.5|2368.5|37
1744893300000|2025-04-17 12:35:00|2376.5|2370.5|2376|2370|2376.8|2370.8|2374.5|2368.5|37
1744893600000|2025-04-17 12:40:00|2376.3|2370.3|2377|2371|2377.3|2371.3|2375.5|2369.5|31
1744893900000|2025-04-17 12:45:00|2377.3|2371.3|2379|2373|2379.3|2373.3|2377|2371|23
1744894200000|2025-04-17 12:50:00|2378.8|2372.8|2380.5|2374.5|2380.8|2374.8|2378|2372|44
1744894500000|2025-04-17 12:55:00|2380.3|2374.3|2383.3|2377.3|2383.5|2377.5|2379.3|2373.3|41
1744894800000|2025-04-17 13:00:00|2383.5|2377.5|2383.3|2377.3|2384.8|2378.8|2380.4|2374.4|132
1744895100000|2025-04-17 13:05:00|2383.5|2377.5|2384.3|2378.3|2385.3|2379.3|2382.8|2376.8|55
1744895400000|2025-04-17 13:10:00|2384|2378|2384|2378|2384.3|2378.3|2382.5|2376.5|56
1744895700000|2025-04-17 13:15:00|2383.8|2377.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|76
1744896000000|2025-04-17 13:20:00|2386|2380|2383.5|2377.5|2386.8|2380.8|2382|2376|59
1744896300000|2025-04-17 13:25:00|2383|2377|2381.3|2375.3|2383.5|2377.5|2380.5|2374.5|56
1744896600000|2025-04-17 13:30:00|2381.8|2375.8|2383.3|2377.3|2384|2378|2381|2375|135
1744896900000|2025-04-17 13:35:00|2383.5|2377.5|2381.3|2375.3|2383.8|2377.8|2380.3|2374.3|73
1744897200000|2025-04-17 13:40:00|2381.5|2375.5|2383.5|2377.5|2383.8|2377.8|2381.5|2375.5|45
1744897500000|2025-04-17 13:45:00|2383.8|2377.8|2382|2376|2384|2378|2380.3|2374.3|63
1744897800000|2025-04-17 13:50:00|2381.8|2375.8|2379.5|2373.5|2382.3|2376.3|2378.5|2372.5|74
1744898100000|2025-04-17 13:55:00|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2377.8|2371.8|47
1744898400000|2025-04-17 14:00:00|2380.3|2374.3|2376.8|2370.8|2380.3|2374.3|2375.5|2369.5|96
1744898700000|2025-04-17 14:05:00|2377|2371|2377.8|2371.8|2379|2373|2376.5|2370.5|42
1744899000000|2025-04-17 14:10:00|2377.5|2371.5|2376.8|2370.8|2378.8|2372.8|2376.5|2370.5|59
1744899300000|2025-04-17 14:15:00|2377|2371|2377|2371|2378.5|2372.5|2376.3|2370.3|35
1744899600000|2025-04-17 14:20:00|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2375.8|2369.8|42
1744899900000|2025-04-17 14:25:00|2376.5|2370.5|2375.8|2369.8|2377|2371|2375.5|2369.5|58
1744900200000|2025-04-17 14:30:00|2376|2370|2373.3|2367.3|2376|2370|2372.8|2366.8|84
1744900500000|2025-04-17 14:35:00|2373.5|2367.5|2374.3|2368.3|2374.8|2368.8|2371.8|2365.8|47
1744900800000|2025-04-17 14:40:00|2374|2368|2376.3|2370.3|2376.5|2370.5|2374|2368|34
1744901100000|2025-04-17 14:45:00|2376|2370|2375.3|2369.3|2377.3|2371.3|2372.5|2366.5|61
1744901400000|2025-04-17 14:50:00|2375.5|2369.5|2370.8|2364.8|2375.8|2369.8|2369|2363|66
1744901700000|2025-04-17 14:55:00|2371|2365|2369.8|2363.8|2371.5|2365.5|2369.3|2363.3|51
1744902000000|2025-04-17 15:00:00|2370|2364|2368.5|2362.5|2371.5|2365.5|2367.8|2361.8|76
1744902300000|2025-04-17 15:05:00|2368.8|2362.8|2370.3|2364.3|2371.8|2365.8|2368.3|2362.3|65
1744902600000|2025-04-17 15:10:00|2370|2364|2373.3|2367.3|2373.5|2367.5|2369|2363|78
1744902900000|2025-04-17 15:15:00|2373|2367|2373.3|2367.3|2374.1|2368.1|2370.9|2364.9|96
1744903200000|2025-04-17 15:20:00|2373.5|2367.5|2370.8|2364.8|2374|2368|2369.8|2363.8|80
1744903500000|2025-04-17 15:25:00|2370.3|2364.3|2367.8|2361.8|2371.5|2365.5|2366.5|2360.5|130
1744903800000|2025-04-17 15:30:00|2368.3|2362.3|2370.5|2364.5|2371.3|2365.3|2368.3|2362.3|52
1744904100000|2025-04-17 15:35:00|2370|2364|2371.3|2365.3|2372.3|2366.3|2370|2364|28
1744904400000|2025-04-17 15:40:00|2371|2365|2372|2366|2373.3|2367.3|2370.8|2364.8|41
1744904700000|2025-04-17 15:45:00|2372.3|2366.3|2372|2366|2372.5|2366.5|2371.3|2365.3|12
1744905000000|2025-04-17 15:50:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.3|2365.3|27
1744905300000|2025-04-17 15:55:00|2372|2366|2374.5|2368.5|2375.5|2369.5|2372|2366|39
1744905600000|2025-04-17 16:00:00|2374.8|2368.8|2375.8|2369.8|2376.5|2370.5|2374.8|2368.8|43
1744905900000|2025-04-17 16:05:00|2376|2370|2378|2372|2379.5|2373.5|2375.8|2369.8|55
1744906200000|2025-04-17 16:10:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2376.5|2370.5|39
1744906500000|2025-04-17 16:15:00|2378.5|2372.5|2380.3|2374.3|2380.3|2374.3|2378|2372|11
1744906800000|2025-04-17 16:20:00|2381|2375|2382.5|2376.5|2385.3|2379.3|2380.8|2374.8|42
1744907100000|2025-04-17 16:25:00|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2379.8|2373.8|38
1744907400000|2025-04-17 16:30:00|2381.3|2375.3|2382|2376|2382.4|2376.4|2380.8|2374.8|11
1744907700000|2025-04-17 16:35:00|2383.3|2377.3|2380.8|2374.8|2383.3|2377.3|2380.3|2374.3|48
1744908000000|2025-04-17 16:40:00|2380|2374|2381.5|2375.5|2383.3|2377.3|2380|2374|21
1744908300000|2025-04-17 16:45:00|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|30
1744908600000|2025-04-17 16:50:00|2381.5|2375.5|2382|2376|2382|2376|2381.3|2375.3|31
1744908900000|2025-04-17 16:55:00|2382.3|2376.3|2382.8|2376.8|2383|2377|2381.5|2375.5|18
1744909200000|2025-04-17 17:00:00|2382.5|2376.5|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|27
1744909500000|2025-04-17 17:05:00|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|21
1744909800000|2025-04-17 17:10:00|2383|2377|2384.8|2378.8|2385|2379|2383|2377|14
1744910100000|2025-04-17 17:15:00|2385|2379|2383.8|2377.8|2385|2379|2383.8|2377.8|9
1744910400000|2025-04-17 17:20:00|2384|2378|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|16
1744910700000|2025-04-17 17:25:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1744911300000|2025-04-17 17:35:00|2384.5|2378.5|2385.3|2379.3|2385.5|2379.5|2384.5|2378.5|11
1744911600000|2025-04-17 17:40:00|2384.5|2378.5|2386|2380|2386|2380|2384.5|2378.5|9
1744911900000|2025-04-17 17:45:00|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|9
1744912200000|2025-04-17 17:50:00|2386.3|2380.3|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|38
1744912500000|2025-04-17 17:55:00|2387|2381|2391|2376|2392.3|2381|2387|2376|8
1745193600000|2025-04-21 00:00:00|2391.3|2376.3|2391.3|2376.3|2391.3|2376.3|2391.3|2376.3|1
1745280000000|2025-04-22 00:00:00|2388.8|2382.8|2386.6|2380.6|2388.9|2382.9|2384.8|2378.8|14
1745280300000|2025-04-22 00:05:00|2386.8|2380.8|2388.5|2382.5|2389|2383|2386.8|2380.8|16
1745280600000|2025-04-22 00:10:00|2388.8|2382.8|2389.3|2383.3|2389.5|2383.5|2388.8|2382.8|4
1745280900000|2025-04-22 00:15:00|2389.5|2383.5|2392.1|2386.1|2392.1|2386.1|2389.5|2383.5|5
1745281200000|2025-04-22 00:20:00|2392|2386|2392.8|2386.8|2394.3|2388.3|2392|2386|7
1745281500000|2025-04-22 00:25:00|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.5|2385.5|6
1745282100000|2025-04-22 00:35:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1745282700000|2025-04-22 00:45:00|2392|2386|2394.5|2388.5|2395.3|2389.3|2392|2386|12
1745283000000|2025-04-22 00:50:00|2395.8|2389.8|2394.3|2388.3|2395.8|2389.8|2394|2388|7
1745283300000|2025-04-22 00:55:00|2394|2388|2395.5|2388|2395.5|2388.3|2393.3|2387.3|39
1745283600000|2025-04-22 01:00:00|2396|2388.5|2395.5|2389.5|2396|2390|2392.6|2386|77
1745283900000|2025-04-22 01:05:00|2395|2389|2397.9|2391.9|2404.8|2398.8|2394.8|2388.8|100
1745284200000|2025-04-22 01:10:00|2397.6|2391.6|2396.8|2390.8|2399.8|2393.8|2395|2389|60
1745284500000|2025-04-22 01:15:00|2397|2391|2395.5|2389.5|2397.3|2391.3|2394.8|2388.8|61
1745284800000|2025-04-22 01:20:00|2395.3|2389.3|2393|2387|2395.8|2389.8|2393|2387|36
1745285100000|2025-04-22 01:25:00|2393.3|2387.3|2390.5|2384.5|2393.3|2387.3|2388.8|2382.8|50
1745285400000|2025-04-22 01:30:00|2390.3|2384.3|2391.8|2385.8|2392.3|2386.3|2389.3|2383.3|83
1745285700000|2025-04-22 01:35:00|2391.5|2385.5|2390.3|2384.3|2391.8|2385.8|2389.3|2383.3|81
1745286000000|2025-04-22 01:40:00|2390.5|2384.5|2392.8|2386.8|2394.8|2388.8|2390.5|2384.5|41
1745286300000|2025-04-22 01:45:00|2392.5|2386.5|2394.3|2388.3|2395.5|2389.5|2392.5|2386.5|37
1745286600000|2025-04-22 01:50:00|2395|2389|2391.3|2385.3|2395|2389|2390.5|2384.5|38
1745286900000|2025-04-22 01:55:00|2391.5|2385.5|2390|2384|2392.3|2386.3|2388.5|2382.5|36
1745287200000|2025-04-22 02:00:00|2389.8|2383.8|2388.3|2382.3|2390.8|2384.8|2385.5|2379.5|46
1745287500000|2025-04-22 02:05:00|2387.8|2381.8|2390.8|2384.8|2391.3|2385.3|2387.8|2381.8|21
1745287800000|2025-04-22 02:10:00|2390.5|2384.5|2389.5|2383.5|2391.3|2385.3|2389|2383|49
1745288100000|2025-04-22 02:15:00|2389.8|2383.8|2389.8|2383.8|2390.5|2384.5|2389.3|2383.3|15
1745288400000|2025-04-22 02:20:00|2390|2384|2390|2384|2390|2384|2389.8|2383.8|5
1745288700000|2025-04-22 02:25:00|2389.8|2383.8|2390|2384|2390.5|2384.5|2389.5|2383.5|20
1745289000000|2025-04-22 02:30:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.5|2383.5|39
1745289300000|2025-04-22 02:35:00|2389.8|2383.8|2386.3|2380.3|2390|2384|2386.3|2380.3|32
1745289600000|2025-04-22 02:40:00|2386.5|2380.5|2386.8|2380.8|2388|2382|2386.3|2380.3|30
1745289900000|2025-04-22 02:45:00|2386.3|2380.3|2384.5|2378.5|2386.5|2380.5|2384.3|2378.3|14
1745290200000|2025-04-22 02:50:00|2383.5|2377.5|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|7
1745290500000|2025-04-22 02:55:00|2384.3|2378.3|2382.5|2376.5|2384.8|2378.8|2382|2376|18
1745290800000|2025-04-22 03:00:00|2382.3|2376.3|2381.8|2375.8|2383|2377|2381.5|2375.5|15
1745291100000|2025-04-22 03:05:00|2382|2376|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|16
1745291400000|2025-04-22 03:10:00|2381.8|2375.8|2380.5|2374.5|2382.3|2376.3|2380.5|2374.5|11
1745291700000|2025-04-22 03:15:00|2380.8|2374.8|2382.5|2376.5|2383.5|2377.5|2380.8|2374.8|23
1745292000000|2025-04-22 03:20:00|2383|2377|2382.5|2376.5|2383.3|2377.3|2381.8|2375.8|24
1745292300000|2025-04-22 03:25:00|2382.8|2376.8|2386.5|2379|2386.5|2379|2382.8|2376.8|14
1745292600000|2025-04-22 03:30:00|2386.3|2378.8|2386.3|2380.3|2386.3|2380.3|2385.3|2378.8|15
1745292900000|2025-04-22 03:35:00|2385.8|2379.8|2387.3|2381.3|2387.5|2381.5|2385.8|2379.8|15
1745293200000|2025-04-22 03:40:00|2387|2381|2388.3|2382.3|2389.3|2383.3|2387|2381|21
1745293500000|2025-04-22 03:45:00|2388.5|2382.5|2389|2383|2390|2384|2388.5|2382.5|10
1745293800000|2025-04-22 03:50:00|2388.8|2382.8|2388.3|2382.3|2389|2383|2388.3|2382.3|21
1745294100000|2025-04-22 03:55:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1745294400000|2025-04-22 04:00:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2387.8|2381.8|4
1745294700000|2025-04-22 04:05:00|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.8|2381.8|5
1745295000000|2025-04-22 04:10:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1745295300000|2025-04-22 04:15:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1745295600000|2025-04-22 04:20:00|2387.5|2381.5|2387.3|2381.3|2388|2382|2387|2381|8
1745295900000|2025-04-22 04:25:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1745296200000|2025-04-22 04:30:00|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|3
1745296500000|2025-04-22 04:35:00|2387.5|2381.5|2388|2382|2388.3|2382.3|2387.3|2381.3|8
1745296800000|2025-04-22 04:40:00|2389|2383|2389|2383|2389.8|2383.8|2389|2383|4
1745297100000|2025-04-22 04:45:00|2388.8|2382.8|2388|2382|2388.8|2382.8|2387.8|2381.8|5
1745297400000|2025-04-22 04:50:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387.5|2381.5|10
1745297700000|2025-04-22 04:55:00|2388.5|2382.5|2390.3|2384.3|2390.3|2384.3|2388.5|2382.5|23
1745298000000|2025-04-22 05:00:00|2390.5|2384.5|2392.8|2386.8|2392.8|2386.8|2390.3|2384.3|37
1745298300000|2025-04-22 05:05:00|2392|2386|2391.5|2385.5|2393.5|2387.5|2391.5|2385.5|33
1745298600000|2025-04-22 05:10:00|2391.3|2385.3|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|7
1745298900000|2025-04-22 05:15:00|2392|2386|2392.5|2386.5|2392.8|2386.8|2392|2386|7
1745299200000|2025-04-22 05:20:00|2392.8|2386.8|2392.5|2386.5|2393|2387|2391|2385|18
1745299500000|2025-04-22 05:25:00|2392.8|2386.8|2395|2387.5|2395|2387.5|2392.3|2386|11
1745299800000|2025-04-22 05:30:00|2395.3|2387.8|2392.8|2386.8|2395.3|2388|2391.8|2385.5|68
1745300100000|2025-04-22 05:35:00|2392.5|2386.5|2391.3|2385.3|2392.5|2386.5|2390.8|2384.8|137
1745300400000|2025-04-22 05:40:00|2391|2385|2391.8|2385.8|2392.3|2386.3|2390.3|2384.3|40
1745300700000|2025-04-22 05:45:00|2391.5|2385.5|2393|2387|2393|2387|2391.5|2385.5|21
1745301000000|2025-04-22 05:50:00|2393.3|2387.3|2392.3|2386.3|2395|2389|2392|2386|29
1745301300000|2025-04-22 05:55:00|2392|2386|2391.8|2385.8|2392|2386|2391.3|2385.3|5
1745301600000|2025-04-22 06:00:00|2391.5|2385.5|2389.3|2383.3|2391.5|2385.5|2389.3|2383.3|33
1745301900000|2025-04-22 06:05:00|2389.8|2383.8|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|8
1745302200000|2025-04-22 06:10:00|2390|2384|2390.3|2384.3|2391.8|2385.8|2389.5|2383.5|19
1745302500000|2025-04-22 06:15:00|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|17
1745302800000|2025-04-22 06:20:00|2388.3|2382.3|2386.3|2380.3|2388.5|2382.5|2386|2380|31
1745303100000|2025-04-22 06:25:00|2386|2380|2386|2380|2386.5|2380.5|2384.5|2378.5|45
1745303400000|2025-04-22 06:30:00|2385.8|2379.8|2387.3|2381.3|2389.3|2383.3|2384.5|2378.5|47
1745303700000|2025-04-22 06:35:00|2387.5|2381.5|2385.8|2379.8|2387.8|2381.8|2385.5|2379.5|28
1745304000000|2025-04-22 06:40:00|2386|2380|2386.8|2380.8|2388.3|2382.3|2384.5|2378.5|69
1745304300000|2025-04-22 06:45:00|2387|2381|2388.3|2382.3|2388.5|2382.5|2387|2381|32
1745304600000|2025-04-22 06:50:00|2388.5|2382.5|2390.8|2384.8|2390.8|2384.8|2388.5|2382.5|38
1745304900000|2025-04-22 06:55:00|2389.8|2383.8|2388.3|2382.3|2391.5|2385.5|2388.3|2382.3|32
1745305200000|2025-04-22 07:00:00|2387.8|2381.8|2381.3|2375.3|2388.3|2382.3|2380.9|2374.9|89
1745305500000|2025-04-22 07:05:00|2380.8|2374.8|2379.5|2373.5|2383.8|2377.8|2379.3|2373.3|76
1745305800000|2025-04-22 07:10:00|2378.8|2372.8|2379.3|2373.3|2380.3|2374.3|2376.5|2370.5|64
1745306100000|2025-04-22 07:15:00|2379.5|2373.5|2377|2371|2379.5|2373.5|2374.8|2368.8|47
1745306400000|2025-04-22 07:20:00|2376.8|2370.8|2377.8|2371.8|2378.8|2372.8|2375.8|2369.8|44
1745306700000|2025-04-22 07:25:00|2377.3|2371.3|2380.3|2374.3|2380.3|2374.3|2376.5|2370.5|43
1745307000000|2025-04-22 07:30:00|2380|2374|2379.8|2373.8|2381|2375|2379|2373|26
1745307300000|2025-04-22 07:35:00|2379.5|2373.5|2378.5|2372.5|2379.8|2373.8|2377.3|2371.3|24
1745307600000|2025-04-22 07:40:00|2379|2373|2376.5|2370.5|2379.5|2373.5|2376|2370|27
1745307900000|2025-04-22 07:45:00|2376.8|2370.8|2378.5|2372.5|2378.8|2372.8|2376.8|2370.8|15
1745308200000|2025-04-22 07:50:00|2378.8|2372.8|2378.5|2372.5|2380.3|2374.3|2378.5|2372.5|21
1745308500000|2025-04-22 07:55:00|2378.8|2372.8|2378|2372|2379.5|2373.5|2378|2372|18
1745308800000|2025-04-22 08:00:00|2377.8|2371.8|2382|2376|2382.8|2376.8|2377.3|2371.3|53
1745309100000|2025-04-22 08:05:00|2382.3|2376.3|2377.5|2371.5|2383|2377|2377.5|2371.5|26
1745309400000|2025-04-22 08:10:00|2377.3|2371.3|2377.3|2371.3|2378.5|2372.5|2377|2371|15
1745309700000|2025-04-22 08:15:00|2377|2371|2376.8|2370.8|2377.3|2371.3|2376.3|2370.3|29
1745310000000|2025-04-22 08:20:00|2376.5|2370.5|2377.3|2371.3|2378|2372|2376|2370|43
1745310300000|2025-04-22 08:25:00|2377|2371|2379.8|2373.8|2380.3|2374.3|2377|2371|26
1745310600000|2025-04-22 08:30:00|2379.5|2373.5|2380.5|2374.5|2381.8|2375.8|2379.5|2373.5|25
1745310900000|2025-04-22 08:35:00|2380.8|2374.8|2380.5|2374.5|2381.5|2375.5|2379.3|2373.3|35
1745311200000|2025-04-22 08:40:00|2380.8|2374.8|2380.8|2374.8|2381.8|2375.8|2379.5|2373.5|23
1745311500000|2025-04-22 08:45:00|2381|2375|2379.8|2373.8|2381.5|2375.5|2378.8|2372.8|35
1745311800000|2025-04-22 08:50:00|2380|2374|2379|2373|2380.8|2374.8|2378.5|2372.5|32
1745312100000|2025-04-22 08:55:00|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379|2373|13
1745312400000|2025-04-22 09:00:00|2379.5|2373.5|2380.3|2374.3|2382.8|2376.8|2379.5|2373.5|37
1745312700000|2025-04-22 09:05:00|2380|2374|2381.5|2375.5|2381.5|2375.5|2380|2374|23
1745313000000|2025-04-22 09:10:00|2381.8|2375.8|2381.3|2375.3|2382.3|2376.3|2380.5|2374.5|24
1745313300000|2025-04-22 09:15:00|2381|2375|2380.3|2374.3|2381.3|2375.3|2379.8|2373.8|29
1745313600000|2025-04-22 09:20:00|2380.8|2374.8|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|28
1745313900000|2025-04-22 09:25:00|2382|2376|2382.8|2376.8|2383.3|2377.3|2381.8|2375.8|45
1745314200000|2025-04-22 09:30:00|2382.5|2376.5|2384.3|2378.3|2385.8|2379.8|2382.5|2376.5|38
1745314500000|2025-04-22 09:35:00|2384.5|2378.5|2386|2380|2386.3|2380.3|2384.5|2378.5|22
1745314800000|2025-04-22 09:40:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2385.5|2379.5|14
1745315100000|2025-04-22 09:45:00|2385.8|2379.8|2388.3|2382.3|2388.8|2382.8|2385.8|2379.8|35
1745315400000|2025-04-22 09:50:00|2388.5|2382.5|2386.3|2380.3|2388.8|2382.8|2386.3|2380.3|25
1745315700000|2025-04-22 09:55:00|2386.5|2380.5|2386.5|2380.5|2387.3|2381.3|2386.3|2380.3|10
1745316000000|2025-04-22 10:00:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2384.8|2378.8|22
1745316300000|2025-04-22 10:05:00|2386.3|2380.3|2386.3|2380.3|2387|2381|2385.8|2379.8|17
1745316600000|2025-04-22 10:10:00|2385.8|2379.8|2387.8|2381.8|2387.8|2381.8|2385.8|2379.8|24
1745316900000|2025-04-22 10:15:00|2387.5|2381.5|2387.3|2381.3|2388.8|2382.8|2387.3|2381.3|25
1745317200000|2025-04-22 10:20:00|2387.5|2381.5|2386.5|2380.5|2388|2382|2386.5|2380.5|32
1745317500000|2025-04-22 10:25:00|2386.8|2380.8|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|24
1745317800000|2025-04-22 10:30:00|2387.8|2381.8|2387.3|2381.3|2388.5|2382.5|2386.5|2380.5|25
1745318100000|2025-04-22 10:35:00|2387.5|2381.5|2387.5|2381.5|2388|2382|2386.5|2380.5|19
1745318400000|2025-04-22 10:40:00|2387.8|2381.8|2387.3|2381.3|2388|2382|2386.8|2380.8|14
1745318700000|2025-04-22 10:45:00|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|8
1745319000000|2025-04-22 10:50:00|2387.5|2381.5|2389|2383|2389.8|2383.8|2386.3|2380.3|23
1745319300000|2025-04-22 10:55:00|2388.8|2382.8|2388.5|2382.5|2389.3|2383.3|2388.3|2382.3|19
1745319600000|2025-04-22 11:00:00|2388.8|2382.8|2385.8|2379.8|2388.8|2382.8|2385.8|2379.8|34
1745319900000|2025-04-22 11:05:00|2386|2380|2387.5|2381.5|2387.8|2381.8|2386|2380|23
1745320200000|2025-04-22 11:10:00|2387.8|2381.8|2388.8|2382.8|2388.8|2382.8|2387.8|2381.8|7
1745320500000|2025-04-22 11:15:00|2389|2383|2390|2384|2390.8|2384.8|2388.8|2382.8|28
1745320800000|2025-04-22 11:20:00|2390.3|2384.3|2387.3|2381.3|2390.8|2384.8|2387.3|2381.3|30
1745321100000|2025-04-22 11:25:00|2387.5|2381.5|2387.8|2381.8|2388.5|2382.5|2386.5|2380.5|19
1745321400000|2025-04-22 11:30:00|2387.5|2381.5|2388.5|2382.5|2389.5|2383.5|2387.3|2381.3|26
1745321700000|2025-04-22 11:35:00|2388.8|2382.8|2388.5|2382.5|2389.3|2383.3|2387.5|2381.5|18
1745322000000|2025-04-22 11:40:00|2388.3|2382.3|2389.5|2383.5|2389.8|2383.8|2386.8|2380.8|23
1745322300000|2025-04-22 11:45:00|2389.3|2383.3|2389.3|2383.3|2389.8|2383.8|2388.3|2382.3|26
1745322600000|2025-04-22 11:50:00|2389|2383|2391.5|2385.5|2392|2386|2389|2383|26
1745322900000|2025-04-22 11:55:00|2391.8|2385.8|2392.3|2386.3|2394|2388|2391.4|2385.4|42
1745323200000|2025-04-22 12:00:00|2392|2386|2391.8|2385.8|2393.6|2387.6|2391.8|2385.8|62
1745323500000|2025-04-22 12:05:00|2391.5|2385.5|2389|2383|2391.8|2385.8|2387|2381|74
1745323800000|2025-04-22 12:10:00|2389.3|2383.3|2391.5|2385.5|2393|2387|2388.3|2382.3|61
1745324100000|2025-04-22 12:15:00|2391.3|2385.3|2394.5|2388.5|2396.3|2390.3|2391.3|2385.3|51
1745324400000|2025-04-22 12:20:00|2394.8|2388.8|2395|2389|2397|2391|2394|2388|60
1745324700000|2025-04-22 12:25:00|2395.3|2389.3|2395.8|2389.8|2397.5|2391.5|2393.5|2387.5|58
1745325000000|2025-04-22 12:30:00|2395.5|2389.5|2395|2389|2396.8|2390.8|2395|2389|35
1745325300000|2025-04-22 12:35:00|2395.3|2389.3|2391.8|2385.8|2395.3|2389.3|2391.3|2385.3|51
1745325600000|2025-04-22 12:40:00|2391.5|2385.5|2393|2387|2394|2388|2391.5|2385.5|42
1745325900000|2025-04-22 12:45:00|2393.3|2387.3|2392|2386|2394|2388|2391.5|2385.5|55
1745326200000|2025-04-22 12:50:00|2392.3|2386.3|2395|2389|2396|2390|2392|2386|62
1745326500000|2025-04-22 12:55:00|2395.3|2389.3|2394|2388|2395.8|2389.8|2393.8|2387.8|34
1745326800000|2025-04-22 13:00:00|2394.3|2388.3|2392|2386|2395.8|2389.8|2391.8|2385.8|105
1745327100000|2025-04-22 13:05:00|2392.3|2386.3|2393.3|2387.3|2394|2388|2391.8|2385.8|73
1745327400000|2025-04-22 13:10:00|2393|2387|2393.5|2387.5|2394.3|2388.3|2392.8|2386.8|26
1745327700000|2025-04-22 13:15:00|2393.3|2387.3|2395.5|2389.5|2395.8|2389.8|2393|2387|31
1745328000000|2025-04-22 13:20:00|2395.8|2389.8|2395.8|2389.8|2396.3|2390.3|2394.3|2388.3|54
1745328300000|2025-04-22 13:25:00|2396|2390|2397.5|2391.5|2397.8|2391.8|2396|2390|30
1745328600000|2025-04-22 13:30:00|2397.8|2391.8|2397.3|2391.3|2398.3|2392.3|2397|2391|47
1745328900000|2025-04-22 13:35:00|2397.5|2391.5|2399.5|2393.5|2399.8|2393.8|2397.3|2391.3|42
1745329200000|2025-04-22 13:40:00|2400|2394|2399.5|2393.5|2400.5|2394.5|2398.8|2392.8|80
1745329500000|2025-04-22 13:45:00|2399.3|2393.3|2399.5|2393.5|2400.3|2394.3|2399|2393|48
1745329800000|2025-04-22 13:50:00|2399.8|2393.8|2396.8|2390.8|2399.8|2393.8|2396.3|2390.3|44
1745330100000|2025-04-22 13:55:00|2396.5|2390.5|2395.3|2389.3|2397|2391|2395|2389|42
1745330400000|2025-04-22 14:00:00|2395|2389|2398.3|2392.3|2399|2393|2395|2389|48
1745330700000|2025-04-22 14:05:00|2398.5|2392.5|2397.5|2391.5|2399.5|2393.5|2397.5|2391.5|41
1745331000000|2025-04-22 14:10:00|2397.8|2391.8|2397.5|2391.5|2398.3|2392.3|2397|2391|28
1745331300000|2025-04-22 14:15:00|2397.8|2391.8|2397.3|2391.3|2398.3|2392.3|2397|2391|30
1745331600000|2025-04-22 14:20:00|2397|2391|2398.5|2392.5|2399.8|2393.8|2397|2391|51
1745331900000|2025-04-22 14:25:00|2398.3|2392.3|2399.8|2393.8|2399.8|2393.8|2398|2392|20
1745332200000|2025-04-22 14:30:00|2400|2394|2402.8|2396.8|2403.8|2397.8|2399.8|2393.8|43
1745332500000|2025-04-22 14:35:00|2403|2397|2400.8|2394.8|2403.3|2397.3|2400.8|2394.8|35
1745332800000|2025-04-22 14:40:00|2400.5|2394.5|2399.5|2393.5|2401.8|2395.8|2399.5|2393.5|26
1745333100000|2025-04-22 14:45:00|2399.8|2393.8|2398|2392|2400.3|2394.3|2396.8|2390.8|43
1745333400000|2025-04-22 14:50:00|2398.5|2392.5|2394.8|2388.8|2398.8|2392.8|2392.8|2386.8|49
1745333700000|2025-04-22 14:55:00|2395|2389|2395.3|2389.3|2396.8|2390.8|2393.3|2387.3|54
1745334000000|2025-04-22 15:00:00|2395.5|2389.5|2393.3|2387.3|2396.3|2390.3|2393.3|2387.3|25
1745334300000|2025-04-22 15:05:00|2393.5|2387.5|2387.4|2381.4|2393.8|2387.8|2387.3|2381.3|60
1745334600000|2025-04-22 15:10:00|2387.5|2381.5|2392|2386|2392.5|2386.5|2387.5|2381.5|41
1745334900000|2025-04-22 15:15:00|2392.3|2386.3|2390.3|2384.3|2394.5|2388.5|2389.8|2383.8|68
1745335200000|2025-04-22 15:20:00|2390.5|2384.5|2384.5|2378.5|2390.5|2384.5|2382|2376|111
1745335500000|2025-04-22 15:25:00|2384|2378|2382.8|2376.8|2384.3|2378.3|2381.3|2375.3|178
1745335800000|2025-04-22 15:30:00|2382.5|2376.5|2386.8|2380.8|2386.8|2380.8|2382|2376|71
1745336100000|2025-04-22 15:35:00|2386.5|2380.5|2385|2379|2386.8|2380.8|2385|2379|20
1745336400000|2025-04-22 15:40:00|2385.3|2379.3|2388.8|2382.8|2389.3|2383.3|2385.3|2379.3|37
1745336700000|2025-04-22 15:45:00|2389|2383|2387.8|2381.8|2389.5|2383.5|2387.5|2381.5|36
1745337000000|2025-04-22 15:50:00|2388|2382|2391|2385|2391.8|2385.8|2388|2382|36
1745337300000|2025-04-22 15:55:00|2391.3|2385.3|2393|2387|2393.3|2387.3|2390.8|2384.8|33
1745337600000|2025-04-22 16:00:00|2393.3|2387.3|2393.8|2387.8|2394.5|2388.5|2392.3|2386.3|34
1745337900000|2025-04-22 16:05:00|2394|2388|2395.8|2389.8|2396.8|2390.8|2393.8|2387.8|21
1745338200000|2025-04-22 16:10:00|2396.3|2390.3|2397|2391|2397.5|2391.5|2395|2389|46
1745338500000|2025-04-22 16:15:00|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2395|2389|32
1745338800000|2025-04-22 16:20:00|2395.8|2389.8|2396|2390|2396.8|2390.8|2395.3|2389.3|33
1745339100000|2025-04-22 16:25:00|2395.8|2389.8|2395.5|2389.5|2396.3|2390.3|2395.3|2389.3|28
1745339400000|2025-04-22 16:30:00|2395.8|2389.8|2394.5|2388.5|2396|2390|2394|2388|38
1745339700000|2025-04-22 16:35:00|2394.3|2388.3|2394.8|2388.8|2395.8|2389.8|2394.3|2388.3|23
1745340000000|2025-04-22 16:40:00|2394.5|2388.5|2396.5|2390.5|2397.5|2391.5|2393.5|2387.5|74
1745340300000|2025-04-22 16:45:00|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|23
1745340600000|2025-04-22 16:50:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396|2390|14
1745340900000|2025-04-22 16:55:00|2396|2390|2397|2391|2397|2391|2395.8|2389.8|15
1745341200000|2025-04-22 17:00:00|2396.8|2390.8|2398.8|2392.8|2398.8|2392.8|2396.8|2390.8|16
1745341500000|2025-04-22 17:05:00|2398.5|2392.5|2399.3|2393.3|2399.3|2393.3|2397.5|2391.5|23
1745341800000|2025-04-22 17:10:00|2398.8|2392.8|2397.8|2391.8|2398.8|2392.8|2397|2391|23
1745342100000|2025-04-22 17:15:00|2398|2392|2397.3|2391.3|2398.3|2392.3|2396.5|2390.5|36
1745342400000|2025-04-22 17:20:00|2397|2391|2395.8|2389.8|2397|2391|2395.3|2389.3|10
1745342700000|2025-04-22 17:25:00|2396|2390|2395.5|2389.5|2397|2391|2395.5|2389.5|11
1745343000000|2025-04-22 17:30:00|2394.3|2388.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|6
1745343300000|2025-04-22 17:35:00|2393.8|2387.8|2394.9|2388.9|2394.9|2388.9|2392.8|2386.8|19
1745343600000|2025-04-22 17:40:00|2394.8|2388.8|2395.8|2389.8|2395.8|2389.8|2393.8|2387.8|12
1745343900000|2025-04-22 17:45:00|2395.5|2389.5|2395|2389|2395.5|2389.5|2394.8|2388.8|5
1745344200000|2025-04-22 17:50:00|2395.5|2389.5|2394|2388|2395.5|2389.5|2394|2388|9
1745344500000|2025-04-22 17:55:00|2393.8|2387.8|2398.8|2383.8|2398.8|2388|2393.8|2383|8
1745366400000|2025-04-23 00:00:00|2401|2395|2402.4|2396.4|2403.4|2397.4|2400.1|2394.1|28
1745366700000|2025-04-23 00:05:00|2402.1|2396.1|2404.1|2398.1|2404.8|2398.8|2401.4|2395.4|59
1745367000000|2025-04-23 00:10:00|2403.9|2397.9|2404|2398|2404.9|2398.9|2403|2397|52
1745367300000|2025-04-23 00:15:00|2404.3|2398.3|2404.5|2398.5|2405|2399|2403.5|2397.5|42
1745367600000|2025-04-23 00:20:00|2404.8|2398.8|2406.3|2400.3|2406.3|2400.3|2404.5|2398.5|7
1745367900000|2025-04-23 00:25:00|2406|2400|2406.5|2400.5|2406.8|2400.8|2405.5|2399.5|23
1745368200000|2025-04-23 00:30:00|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2405|2399|14
1745368500000|2025-04-23 00:35:00|2405.8|2399.8|2406.8|2400.8|2406.8|2400.8|2405.5|2399.5|9
1745368800000|2025-04-23 00:40:00|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2406|2400|8
1745369100000|2025-04-23 00:45:00|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1745369400000|2025-04-23 00:50:00|2407.5|2401.5|2409.5|2403.5|2410.3|2404.3|2407.5|2401.5|21
1745369700000|2025-04-23 00:55:00|2409.3|2403.3|2409.8|2402.3|2409.8|2403.8|2407.5|2400|36
1745370000000|2025-04-23 01:00:00|2409.3|2401.8|2414.3|2408.3|2414.3|2408.3|2407.3|2399.8|89
1745370300000|2025-04-23 01:05:00|2414.5|2408.5|2414|2408|2415.3|2409.3|2412.3|2406.3|64
1745370600000|2025-04-23 01:10:00|2413.8|2407.8|2416.8|2410.8|2417|2411|2413.8|2407.8|46
1745370900000|2025-04-23 01:15:00|2417|2411|2415.5|2409.5|2417|2411|2415.3|2409.3|29
1745371200000|2025-04-23 01:20:00|2415.8|2409.8|2414.8|2408.8|2415.8|2409.8|2414|2408|41
1745371500000|2025-04-23 01:25:00|2414.5|2408.5|2414.5|2408.5|2415.5|2409.5|2414.3|2408.3|53
1745371800000|2025-04-23 01:30:00|2415|2409|2411.5|2405.5|2415|2409|2411.3|2405.3|35
1745372100000|2025-04-23 01:35:00|2411.3|2405.3|2415|2409|2415|2409|2411|2405|32
1745372400000|2025-04-23 01:40:00|2414.8|2408.8|2415.5|2409.5|2415.8|2409.8|2414|2408|52
1745372700000|2025-04-23 01:45:00|2415.8|2409.8|2415.8|2409.8|2416|2410|2414.8|2408.8|76
1745373000000|2025-04-23 01:50:00|2416|2410|2415|2409|2416.5|2410.5|2414.8|2408.8|69
1745373300000|2025-04-23 01:55:00|2414.8|2408.8|2413.5|2407.5|2415|2409|2413.3|2407.3|40
1745373600000|2025-04-23 02:00:00|2413.3|2407.3|2411.3|2405.3|2413.5|2407.5|2410.3|2404.3|53
1745373900000|2025-04-23 02:05:00|2410.3|2404.3|2409.3|2403.3|2411.3|2405.3|2409.3|2403.3|41
1745374200000|2025-04-23 02:10:00|2409|2403|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|31
1745374500000|2025-04-23 02:15:00|2408.3|2402.3|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|18
1745374800000|2025-04-23 02:20:00|2407.3|2401.3|2409.8|2403.8|2410.5|2404.5|2407.3|2401.3|13
1745375100000|2025-04-23 02:25:00|2410|2404|2409.3|2403.3|2410|2404|2408.8|2402.8|9
1745375400000|2025-04-23 02:30:00|2409.5|2403.5|2409.8|2403.8|2411|2405|2408.8|2402.8|39
1745375700000|2025-04-23 02:35:00|2410|2404|2410.8|2404.8|2411.3|2405.3|2410|2404|37
1745376000000|2025-04-23 02:40:00|2411|2405|2408.3|2402.3|2411|2405|2408|2402|49
1745376300000|2025-04-23 02:45:00|2408|2402|2406.3|2400.3|2408.5|2402.5|2406|2400|16
1745376600000|2025-04-23 02:50:00|2406.5|2400.5|2406.3|2400.3|2408.5|2402.5|2406.3|2400.3|32
1745376900000|2025-04-23 02:55:00|2406|2400|2405|2399|2406|2400|2404.3|2398.3|28
1745377200000|2025-04-23 03:00:00|2404.8|2398.8|2404.3|2398.3|2405.3|2399.3|2403.8|2397.8|24
1745377500000|2025-04-23 03:05:00|2404.8|2398.8|2405.8|2399.8|2405.8|2399.8|2404.3|2398.3|12
1745377800000|2025-04-23 03:10:00|2405.5|2399.5|2404.3|2398.3|2405.8|2399.8|2404.3|2398.3|19
1745378100000|2025-04-23 03:15:00|2404.5|2398.5|2404|2398|2404.5|2398.5|2402|2396|21
1745378400000|2025-04-23 03:20:00|2404.3|2398.3|2406|2400|2406|2400|2403|2397|32
1745378700000|2025-04-23 03:25:00|2406.3|2400.3|2408.5|2401|2408.5|2402.5|2406.3|2400|34
1745379000000|2025-04-23 03:30:00|2408.8|2401.3|2408.3|2402.3|2409|2402.8|2408|2401|16
1745379300000|2025-04-23 03:35:00|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|15
1745379600000|2025-04-23 03:40:00|2409|2403|2408.5|2402.5|2409|2403|2408|2402|18
1745379900000|2025-04-23 03:45:00|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408|2402|16
1745380200000|2025-04-23 03:50:00|2411.3|2405.3|2411.8|2405.8|2412|2406|2411.3|2405.3|5
1745380500000|2025-04-23 03:55:00|2411.5|2405.5|2410.8|2404.8|2411.5|2405.5|2410.5|2404.5|6
1745380800000|2025-04-23 04:00:00|2411|2405|2408.3|2402.3|2411.3|2405.3|2408.3|2402.3|10
1745381100000|2025-04-23 04:05:00|2408.5|2402.5|2407.3|2401.3|2409|2403|2406.8|2400.8|31
1745381400000|2025-04-23 04:10:00|2407|2401|2407.3|2401.3|2407.5|2401.5|2406.3|2400.3|13
1745381700000|2025-04-23 04:15:00|2407|2401|2405.5|2399.5|2407|2401|2404.8|2398.8|5
1745382000000|2025-04-23 04:20:00|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|10
1745382300000|2025-04-23 04:25:00|2404.8|2398.8|2405|2399|2405.3|2399.3|2404.5|2398.5|7
1745382600000|2025-04-23 04:30:00|2405.3|2399.3|2406.3|2400.3|2406.3|2400.3|2405.3|2399.3|3
1745382900000|2025-04-23 04:35:00|2406|2400|2405|2399|2406|2400|2404.5|2398.5|5
1745383200000|2025-04-23 04:40:00|2404.5|2398.5|2405.5|2399.5|2405.5|2399.5|2404.5|2398.5|4
1745383500000|2025-04-23 04:45:00|2405.8|2399.8|2405.3|2399.3|2406.3|2400.3|2405.3|2399.3|20
1745383800000|2025-04-23 04:50:00|2405|2399|2407|2401|2407|2401|2404.3|2398.3|9
1745384100000|2025-04-23 04:55:00|2407.3|2401.3|2406.8|2400.8|2407.5|2401.5|2406.5|2400.5|11
1745384400000|2025-04-23 05:00:00|2407|2401|2408.8|2402.8|2408.8|2402.8|2406.8|2400.8|22
1745384700000|2025-04-23 05:05:00|2409|2403|2409|2403|2410.3|2404.3|2409|2403|11
1745385000000|2025-04-23 05:10:00|2408.8|2402.8|2408.8|2402.8|2409.5|2403.5|2408.5|2402.5|13
1745385300000|2025-04-23 05:15:00|2408.5|2402.5|2408|2402|2409|2403|2407|2401|18
1745385600000|2025-04-23 05:20:00|2408.3|2402.3|2409|2403|2409.3|2403.3|2407.8|2401.8|19
1745385900000|2025-04-23 05:25:00|2408.8|2402.8|2409.5|2402|2410.3|2403.5|2408.5|2402|12
1745386200000|2025-04-23 05:30:00|2409.8|2402.3|2410.5|2404.5|2413.3|2406.5|2409.8|2402.3|73
1745386500000|2025-04-23 05:35:00|2410.3|2404.3|2410|2404|2410.8|2404.8|2408.5|2402.5|58
1745386800000|2025-04-23 05:40:00|2409.8|2403.8|2412|2406|2412|2406|2409.3|2403.3|28
1745387100000|2025-04-23 05:45:00|2411.8|2405.8|2411.3|2405.3|2413.3|2407.3|2411.3|2405.3|46
1745387400000|2025-04-23 05:50:00|2411.5|2405.5|2412|2406|2412.8|2406.8|2410.8|2404.8|65
1745387700000|2025-04-23 05:55:00|2412.3|2406.3|2412.8|2406.8|2413.5|2407.5|2412|2406|39
1745388000000|2025-04-23 06:00:00|2413.3|2407.3|2412.8|2406.8|2413.3|2407.3|2411.3|2405.3|45
1745388300000|2025-04-23 06:05:00|2412.5|2406.5|2414.5|2408.5|2414.8|2408.8|2412.3|2406.3|26
1745388600000|2025-04-23 06:10:00|2414.8|2408.8|2417.3|2411.3|2418|2412|2414.3|2408.3|96
1745388900000|2025-04-23 06:15:00|2417.5|2411.5|2416.8|2410.8|2418.3|2412.3|2416.8|2410.8|81
1745389200000|2025-04-23 06:20:00|2417|2411|2416.5|2410.5|2417.5|2411.5|2411.5|2405.5|89
1745389500000|2025-04-23 06:25:00|2416.8|2410.8|2417|2411|2417.3|2411.3|2415|2409|55
1745389800000|2025-04-23 06:30:00|2417.3|2411.3|2408.8|2402.8|2417.3|2411.3|2407.5|2401.5|74
1745390100000|2025-04-23 06:35:00|2408.5|2402.5|2410.5|2404.5|2411.8|2405.8|2408.5|2402.5|55
1745390400000|2025-04-23 06:40:00|2410.8|2404.8|2413|2407|2414.8|2408.8|2410.8|2404.8|38
1745390700000|2025-04-23 06:45:00|2412.8|2406.8|2408.8|2402.8|2412.8|2406.8|2408.5|2402.5|166
1745391000000|2025-04-23 06:50:00|2408.5|2402.5|2408.5|2402.5|2410.5|2404.5|2408.3|2402.3|120
1745391300000|2025-04-23 06:55:00|2408.8|2402.8|2415|2409|2415.5|2409.5|2408.5|2402.5|86
1745391600000|2025-04-23 07:00:00|2414.8|2408.8|2415.5|2409.5|2417.5|2411.5|2411.3|2405.3|67
1745391900000|2025-04-23 07:05:00|2414.8|2408.8|2411.5|2405.5|2415.3|2409.3|2410.5|2404.5|43
1745392200000|2025-04-23 07:10:00|2411.3|2405.3|2410.5|2404.5|2412.8|2406.8|2410.5|2404.5|37
1745392500000|2025-04-23 07:15:00|2410.3|2404.3|2408.5|2402.5|2410.3|2404.3|2408.5|2402.5|36
1745392800000|2025-04-23 07:20:00|2408.8|2402.8|2411.5|2405.5|2411.5|2405.5|2407.8|2401.8|33
1745393100000|2025-04-23 07:25:00|2411.3|2405.3|2411|2405|2411.3|2405.3|2409.8|2403.8|21
1745393400000|2025-04-23 07:30:00|2410.8|2404.8|2411.3|2405.3|2414.3|2408.3|2410.5|2404.5|54
1745393700000|2025-04-23 07:35:00|2411.5|2405.5|2413|2407|2413.3|2407.3|2411.3|2405.3|29
1745394000000|2025-04-23 07:40:00|2412.8|2406.8|2413|2407|2413.3|2407.3|2412.5|2406.5|31
1745394300000|2025-04-23 07:45:00|2413.3|2407.3|2411|2405|2414|2408|2410.8|2404.8|48
1745394600000|2025-04-23 07:50:00|2411.3|2405.3|2411.5|2405.5|2411.8|2405.8|2410.3|2404.3|19
1745394900000|2025-04-23 07:55:00|2411.3|2405.3|2411.8|2405.8|2412|2406|2410.8|2404.8|11
1745395200000|2025-04-23 08:00:00|2412.3|2406.3|2412|2406|2413.3|2407.3|2412|2406|29
1745395500000|2025-04-23 08:05:00|2411.8|2405.8|2410.5|2404.5|2412.3|2406.3|2409|2403|39
1745395800000|2025-04-23 08:10:00|2411.3|2405.3|2411|2405|2413.5|2407.5|2410.3|2404.3|61
1745396100000|2025-04-23 08:15:00|2410.8|2404.8|2412|2406|2412.5|2406.5|2410.8|2404.8|21
1745396400000|2025-04-23 08:20:00|2412.3|2406.3|2413.8|2407.8|2413.8|2407.8|2411.8|2405.8|22
1745396700000|2025-04-23 08:25:00|2413.5|2407.5|2413.8|2407.8|2414.5|2408.5|2413|2407|39
1745397000000|2025-04-23 08:30:00|2413.5|2407.5|2413.5|2407.5|2414.3|2408.3|2412.5|2406.5|34
1745397300000|2025-04-23 08:35:00|2413.3|2407.3|2413.8|2407.8|2414.3|2408.3|2413.3|2407.3|7
1745397600000|2025-04-23 08:40:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.5|2407.5|11
1745397900000|2025-04-23 08:45:00|2414.3|2408.3|2416.3|2410.3|2416.8|2410.8|2414.3|2408.3|27
1745398200000|2025-04-23 08:50:00|2416.5|2410.5|2417.3|2411.3|2418.3|2412.3|2416.5|2410.5|19
1745398500000|2025-04-23 08:55:00|2417.5|2411.5|2418.3|2412.3|2419|2413|2417.3|2411.3|15
1745398800000|2025-04-23 09:00:00|2418|2412|2419.8|2413.8|2420.3|2414.3|2417.8|2411.8|23
1745399100000|2025-04-23 09:05:00|2420|2414|2421|2415|2422.3|2416.3|2420|2414|55
1745399400000|2025-04-23 09:10:00|2420.8|2414.8|2421|2415|2421.5|2415.5|2420|2414|24
1745399700000|2025-04-23 09:15:00|2420.8|2414.8|2422.5|2416.5|2422.8|2416.8|2419.5|2413.5|48
1745400000000|2025-04-23 09:20:00|2422.8|2416.8|2421|2415|2423|2417|2421|2415|45
1745400300000|2025-04-23 09:25:00|2421.3|2415.3|2421|2415|2421.8|2415.8|2420.5|2414.5|38
1745400600000|2025-04-23 09:30:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.5|2412.5|16
1745400900000|2025-04-23 09:35:00|2419.8|2413.8|2420.5|2414.5|2420.8|2414.8|2419.5|2413.5|32
1745401200000|2025-04-23 09:40:00|2420.8|2414.8|2419.3|2413.3|2421.3|2415.3|2419.3|2413.3|19
1745401500000|2025-04-23 09:45:00|2419.5|2413.5|2421|2415|2421.3|2415.3|2419.5|2413.5|21
1745401800000|2025-04-23 09:50:00|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|29
1745402100000|2025-04-23 09:55:00|2422|2416|2420.3|2414.3|2422.3|2416.3|2420.3|2414.3|28
1745402400000|2025-04-23 10:00:00|2420|2414|2419.8|2413.8|2420|2414|2418.3|2412.3|36
1745402700000|2025-04-23 10:05:00|2420.3|2414.3|2416.8|2410.8|2420.3|2414.3|2416.5|2410.5|33
1745403000000|2025-04-23 10:10:00|2416.3|2410.3|2417.5|2411.5|2417.5|2411.5|2416.3|2410.3|8
1745403300000|2025-04-23 10:15:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.3|2411.3|5
1745403600000|2025-04-23 10:20:00|2418|2412|2418.3|2412.3|2418.8|2412.8|2417.8|2411.8|12
1745403900000|2025-04-23 10:25:00|2418|2412|2417.5|2411.5|2418.8|2412.8|2417.5|2411.5|21
1745404200000|2025-04-23 10:30:00|2417.3|2411.3|2416|2410|2417.3|2411.3|2415.8|2409.8|18
1745404500000|2025-04-23 10:35:00|2415.8|2409.8|2417|2411|2417|2411|2415.8|2409.8|6
1745404800000|2025-04-23 10:40:00|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.3|2410.3|5
1745405100000|2025-04-23 10:45:00|2416.8|2410.8|2420|2414|2420.3|2414.3|2416.8|2410.8|34
1745405400000|2025-04-23 10:50:00|2420.3|2414.3|2422|2416|2422.3|2416.3|2420|2414|45
1745405700000|2025-04-23 10:55:00|2421.8|2415.8|2420|2414|2422.3|2416.3|2419|2413|20
1745406000000|2025-04-23 11:00:00|2419.8|2413.8|2417.5|2411.5|2419.8|2413.8|2416.8|2410.8|50
1745406300000|2025-04-23 11:05:00|2417.8|2411.8|2417.8|2411.8|2418.5|2412.5|2417|2411|36
1745406600000|2025-04-23 11:10:00|2417.5|2411.5|2418|2412|2418.3|2412.3|2417|2411|19
1745406900000|2025-04-23 11:15:00|2417.3|2411.3|2418|2412|2418.8|2412.8|2417.3|2411.3|42
1745407200000|2025-04-23 11:20:00|2418.3|2412.3|2419|2413|2419.5|2413.5|2418|2412|10
1745407500000|2025-04-23 11:25:00|2419.3|2413.3|2419|2413|2419.5|2413.5|2418|2412|24
1745407800000|2025-04-23 11:30:00|2419.3|2413.3|2419.8|2413.8|2420|2414|2419.3|2413.3|19
1745408100000|2025-04-23 11:35:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2419.8|2413.8|17
1745408400000|2025-04-23 11:40:00|2421|2415|2421|2415|2421.5|2415.5|2420|2414|38
1745408700000|2025-04-23 11:45:00|2421.3|2415.3|2422.3|2416.3|2422.8|2416.8|2421|2415|29
1745409000000|2025-04-23 11:50:00|2422.5|2416.5|2423.3|2417.3|2423.5|2417.5|2421|2415|23
1745409300000|2025-04-23 11:55:00|2423|2417|2424|2418|2426|2420|2423|2417|59
1745409600000|2025-04-23 12:00:00|2424.3|2418.3|2421.5|2415.5|2425.4|2419.4|2421.5|2415.5|73
1745409900000|2025-04-23 12:05:00|2421.3|2415.3|2420.5|2414.5|2421.5|2415.5|2418.3|2412.3|64
1745410200000|2025-04-23 12:10:00|2419.5|2413.5|2422|2416|2422|2416|2419.5|2413.5|14
1745410500000|2025-04-23 12:15:00|2421.8|2415.8|2419.5|2413.5|2421.8|2415.8|2419.3|2413.3|16
1745410800000|2025-04-23 12:20:00|2419|2413|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|17
1745411100000|2025-04-23 12:25:00|2418.5|2412.5|2419.8|2413.8|2420.3|2414.3|2418.3|2412.3|36
1745411400000|2025-04-23 12:30:00|2419.5|2413.5|2419.8|2413.8|2420.3|2414.3|2419.5|2413.5|14
1745411700000|2025-04-23 12:35:00|2419.5|2413.5|2423.5|2417.5|2423.8|2417.8|2419.5|2413.5|35
1745412000000|2025-04-23 12:40:00|2423.8|2417.8|2423|2417|2424.5|2418.5|2422.8|2416.8|26
1745412300000|2025-04-23 12:45:00|2423.3|2417.3|2427|2421|2427.3|2421.3|2423.3|2417.3|63
1745412600000|2025-04-23 12:50:00|2427.3|2421.3|2424.5|2418.5|2427.3|2421.3|2423.3|2417.3|46
1745412900000|2025-04-23 12:55:00|2424.8|2418.8|2425|2419|2425.3|2419.3|2424|2418|30
1745413200000|2025-04-23 13:00:00|2424.8|2418.8|2428.3|2422.3|2431.5|2425.5|2424.5|2418.5|134
1745413500000|2025-04-23 13:05:00|2428|2422|2428.3|2422.3|2432.3|2426.3|2428|2422|89
1745413800000|2025-04-23 13:10:00|2428.5|2422.5|2429.3|2423.3|2429.8|2423.8|2428.3|2422.3|68
1745414100000|2025-04-23 13:15:00|2429.5|2423.5|2426.3|2420.3|2429.8|2423.8|2425.3|2419.3|66
1745414400000|2025-04-23 13:20:00|2426.5|2420.5|2426.5|2420.5|2428.5|2422.5|2426.5|2420.5|57
1745414700000|2025-04-23 13:25:00|2426.3|2420.3|2427.3|2421.3|2427.8|2421.8|2426|2420|17
1745415000000|2025-04-23 13:30:00|2426.8|2420.8|2428|2422|2429.8|2423.8|2426.8|2420.8|93
1745415300000|2025-04-23 13:35:00|2429|2423|2432|2426|2439.5|2432|2429|2423|155
1745415600000|2025-04-23 13:40:00|2432.3|2426.3|2437.3|2431.3|2439.6|2433.6|2432.3|2426.3|196
1745415900000|2025-04-23 13:45:00|2437.5|2431.5|2441.3|2435.3|2444.3|2438.3|2437.5|2431.5|227
1745416200000|2025-04-23 13:50:00|2440.5|2434.5|2443|2437|2444|2438|2437|2431|134
1745416500000|2025-04-23 13:55:00|2443.3|2437.3|2442.3|2436.3|2444.3|2438.3|2441.3|2435.3|78
1745416800000|2025-04-23 14:00:00|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2439.5|2433.5|141
1745417100000|2025-04-23 14:05:00|2443.8|2437.8|2444.3|2438.3|2446.3|2440.3|2442.3|2436.3|99
1745417400000|2025-04-23 14:10:00|2444.5|2438.5|2441.8|2435.8|2446.8|2440.8|2441.8|2435.8|107
1745417700000|2025-04-23 14:15:00|2440.5|2434.5|2439.3|2433.3|2441.5|2435.5|2436.3|2430.3|173
1745418000000|2025-04-23 14:20:00|2439|2433|2440.5|2434.5|2441.5|2435.5|2438.3|2432.3|136
1745418300000|2025-04-23 14:25:00|2440.3|2434.3|2441.5|2435.5|2441.5|2435.5|2438.8|2432.8|53
1745418600000|2025-04-23 14:30:00|2441.8|2435.8|2449.4|2443.4|2453.6|2447.6|2441.5|2435.5|231
1745418900000|2025-04-23 14:35:00|2447.9|2441.9|2445.8|2439.8|2449.6|2443.6|2445|2439|97
1745419200000|2025-04-23 14:40:00|2446.3|2440.3|2449.5|2443.5|2449.8|2443.8|2446.3|2440.3|63
1745419500000|2025-04-23 14:45:00|2449.3|2443.3|2450.8|2444.8|2452|2446|2448.8|2442.8|66
1745419800000|2025-04-23 14:50:00|2451|2445|2443.3|2437.3|2451|2445|2442.5|2436.5|75
1745420100000|2025-04-23 14:55:00|2443|2437|2445.8|2439.8|2446|2440|2443|2437|79
1745420400000|2025-04-23 15:00:00|2446|2440|2439.8|2433.8|2447.3|2441.3|2439.5|2433.5|154
1745420700000|2025-04-23 15:05:00|2439.5|2433.5|2437.3|2431.3|2441|2435|2437.3|2431.3|79
1745421000000|2025-04-23 15:10:00|2437.5|2431.5|2432.5|2426.5|2437.5|2431.5|2432.5|2426.5|106
1745421300000|2025-04-23 15:15:00|2431.8|2425.8|2431.8|2425.8|2433.3|2427.3|2430|2424|104
1745421600000|2025-04-23 15:20:00|2432.3|2426.3|2435.5|2429.5|2437.3|2431.3|2431.8|2425.8|139
1745421900000|2025-04-23 15:25:00|2435.3|2429.3|2435|2429|2437|2431|2433.5|2427.5|178
1745422200000|2025-04-23 15:30:00|2434.8|2428.8|2434|2428|2435|2429|2431|2425|77
1745422500000|2025-04-23 15:35:00|2434.3|2428.3|2433.8|2427.8|2434.5|2428.5|2432.8|2426.8|46
1745422800000|2025-04-23 15:40:00|2433.5|2427.5|2433.3|2427.3|2435|2429|2432.5|2426.5|44
1745423100000|2025-04-23 15:45:00|2433.5|2427.5|2431|2425|2434|2428|2430.5|2424.5|41
1745423400000|2025-04-23 15:50:00|2431.3|2425.3|2431.5|2425.5|2432.5|2426.5|2431|2425|56
1745423700000|2025-04-23 15:55:00|2431.3|2425.3|2431.5|2425.5|2432.3|2426.3|2431|2425|21
1745424000000|2025-04-23 16:00:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2430.8|2424.8|29
1745424300000|2025-04-23 16:05:00|2431.5|2425.5|2431.3|2425.3|2432|2426|2430.8|2424.8|19
1745424600000|2025-04-23 16:10:00|2431|2425|2432|2426|2432.8|2426.8|2430.8|2424.8|22
1745424900000|2025-04-23 16:15:00|2432.3|2426.3|2432.3|2426.3|2433.5|2427.5|2431.5|2425.5|69
1745425200000|2025-04-23 16:20:00|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|5
1745425500000|2025-04-23 16:25:00|2432.3|2426.3|2431.8|2425.8|2432.8|2426.8|2431|2425|134
1745425800000|2025-04-23 16:30:00|2431.3|2425.3|2432.8|2426.8|2433.5|2427.5|2431.3|2425.3|45
1745426100000|2025-04-23 16:35:00|2433|2427|2434.5|2428.5|2434.8|2428.8|2433|2427|43
1745426400000|2025-04-23 16:40:00|2434.8|2428.8|2436.8|2430.8|2436.8|2430.8|2434.5|2428.5|18
1745426700000|2025-04-23 16:45:00|2437|2431|2438.5|2432.5|2438.8|2432.8|2437|2431|19
1745427000000|2025-04-23 16:50:00|2438.8|2432.8|2439|2433|2439.3|2433.3|2438.3|2432.3|39
1745427300000|2025-04-23 16:55:00|2438.8|2432.8|2439.5|2433.5|2440.8|2434.8|2438.8|2432.8|32
1745427600000|2025-04-23 17:00:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439|2433|13
1745427900000|2025-04-23 17:05:00|2440.8|2434.8|2440|2434|2440.8|2434.8|2439.8|2433.8|16
1745428200000|2025-04-23 17:10:00|2439.8|2433.8|2439.3|2433.3|2440|2434|2439|2433|19
1745428500000|2025-04-23 17:15:00|2439.5|2433.5|2440.5|2434.5|2440.5|2434.5|2438.8|2432.8|20
1745428800000|2025-04-23 17:20:00|2440|2434|2440.8|2434.8|2440.8|2434.8|2440|2434|5
1745429100000|2025-04-23 17:25:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1745429400000|2025-04-23 17:30:00|2440|2434|2439.3|2433.3|2440.3|2434.3|2438.8|2432.8|20
1745429700000|2025-04-23 17:35:00|2439|2433|2442|2436|2442.5|2436.5|2438|2432|16
1745430000000|2025-04-23 17:40:00|2441.5|2435.5|2444.3|2438.3|2444.3|2438.3|2441.5|2435.5|10
1745430300000|2025-04-23 17:45:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|14
1745430600000|2025-04-23 17:50:00|2444|2438|2444.5|2438.5|2445|2439|2443|2437|61
1745430900000|2025-04-23 17:55:00|2449|2434|2448.8|2433.8|2449.3|2434.3|2448.3|2433.3|7
1745452800000|2025-04-24 00:00:00|2443.3|2437.3|2444.4|2438.4|2445.9|2439.9|2443.3|2437.3|17
1745453100000|2025-04-24 00:05:00|2444.1|2438.1|2444.5|2438.5|2444.5|2438.5|2442.6|2436.6|13
1745453400000|2025-04-24 00:10:00|2445.5|2439.5|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|4
1745453700000|2025-04-24 00:15:00|2444.5|2438.5|2445.3|2439.3|2445.5|2439.5|2444.5|2438.5|9
1745454000000|2025-04-24 00:20:00|2445.5|2439.5|2445.5|2439.5|2447.3|2441.3|2444.8|2438.8|21
1745454300000|2025-04-24 00:25:00|2445|2439|2444.5|2438.5|2445|2439|2442.3|2436.3|12
1745454600000|2025-04-24 00:30:00|2445|2439|2444.3|2438.3|2445|2439|2443.8|2437.8|14
1745454900000|2025-04-24 00:35:00|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|5
1745455200000|2025-04-24 00:40:00|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2444|2438|10
1745455500000|2025-04-24 00:45:00|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|3
1745455800000|2025-04-24 00:50:00|2444|2438|2442.5|2436.5|2444.3|2438.3|2441.8|2435.8|11
1745456100000|2025-04-24 00:55:00|2441.8|2435.8|2444.5|2437|2444.5|2438.1|2441.8|2435.8|28
1745456400000|2025-04-24 01:00:00|2444.3|2436.8|2441.3|2435.3|2446.8|2440.1|2440.5|2434.5|99
1745456700000|2025-04-24 01:05:00|2441|2435|2440.8|2434.8|2441.5|2435.5|2440|2434|46
1745457000000|2025-04-24 01:10:00|2441|2435|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|48
1745457300000|2025-04-24 01:15:00|2440.3|2434.3|2440|2434|2441.5|2435.5|2438|2432|44
1745457600000|2025-04-24 01:20:00|2439.8|2433.8|2440.5|2434.5|2442.5|2436.5|2439|2433|82
1745457900000|2025-04-24 01:25:00|2440.3|2434.3|2443.5|2437.5|2443.5|2437.5|2439.5|2433.5|36
1745458200000|2025-04-24 01:30:00|2443.3|2437.3|2441.5|2435.5|2443.5|2437.5|2441.5|2435.5|42
1745458500000|2025-04-24 01:35:00|2441.8|2435.8|2445.5|2439.5|2445.5|2439.5|2441.5|2435.5|47
1745458800000|2025-04-24 01:40:00|2445.3|2439.3|2444.3|2438.3|2445.3|2439.3|2443.3|2437.3|24
1745459100000|2025-04-24 01:45:00|2444.5|2438.5|2445.5|2439.5|2446|2440|2444.5|2438.5|33
1745459400000|2025-04-24 01:50:00|2445.3|2439.3|2444|2438|2445.3|2439.3|2443.5|2437.5|21
1745459700000|2025-04-24 01:55:00|2443.8|2437.8|2444.3|2438.3|2445|2439|2442.5|2436.5|36
1745460000000|2025-04-24 02:00:00|2444.5|2438.5|2446|2440|2446.5|2440.5|2443|2437|45
1745460300000|2025-04-24 02:05:00|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2444.3|2438.3|38
1745460600000|2025-04-24 02:10:00|2445.5|2439.5|2443.5|2437.5|2445.8|2439.8|2443|2437|35
1745460900000|2025-04-24 02:15:00|2443.8|2437.8|2444.5|2438.5|2444.8|2438.8|2443.5|2437.5|17
1745461200000|2025-04-24 02:20:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|8
1745461500000|2025-04-24 02:25:00|2446|2440|2446.8|2440.8|2446.8|2440.8|2445.5|2439.5|9
1745461800000|2025-04-24 02:30:00|2446.5|2440.5|2446|2440|2446.5|2440.5|2444.5|2438.5|69
1745462100000|2025-04-24 02:35:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2444.8|2438.8|24
1745462400000|2025-04-24 02:40:00|2445.5|2439.5|2446.8|2440.8|2447.3|2441.3|2445|2439|40
1745462700000|2025-04-24 02:45:00|2446.5|2440.5|2446.3|2440.3|2447|2441|2446.3|2440.3|12
1745463000000|2025-04-24 02:50:00|2446|2440|2445.5|2439.5|2446|2440|2444.5|2438.5|17
1745463300000|2025-04-24 02:55:00|2445.8|2439.8|2446.3|2440.3|2446.5|2440.5|2445.3|2439.3|11
1745463600000|2025-04-24 03:00:00|2446|2440|2443|2437|2446.3|2440.3|2442.8|2436.8|20
1745463900000|2025-04-24 03:05:00|2442.8|2436.8|2440.3|2434.3|2442.8|2436.8|2440.3|2434.3|22
1745464200000|2025-04-24 03:10:00|2440|2434|2440|2434|2441|2435|2439.8|2433.8|45
1745464500000|2025-04-24 03:15:00|2440.3|2434.3|2439|2433|2440.5|2434.5|2438.8|2432.8|50
1745464800000|2025-04-24 03:20:00|2438.8|2432.8|2440|2434|2440.3|2434.3|2438.8|2432.8|37
1745465100000|2025-04-24 03:25:00|2439.8|2433.8|2442|2434.5|2444|2438|2439.8|2433.8|60
1745465400000|2025-04-24 03:30:00|2441.3|2435.3|2440.3|2434.3|2441.3|2435.3|2440.3|2434.3|13
1745465700000|2025-04-24 03:35:00|2440.5|2434.5|2440.3|2434.3|2440.8|2434.8|2440|2434|14
1745466000000|2025-04-24 03:40:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|4
1745466300000|2025-04-24 03:45:00|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.5|2434.5|4
1745466600000|2025-04-24 03:50:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1745466900000|2025-04-24 03:55:00|2440.5|2434.5|2440.8|2434.8|2441.5|2435.5|2440.5|2434.5|11
1745467200000|2025-04-24 04:00:00|2441|2435|2439.8|2433.8|2441.3|2435.3|2439.8|2433.8|14
1745467500000|2025-04-24 04:05:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|12
1745467800000|2025-04-24 04:10:00|2440|2434|2440.3|2434.3|2440.5|2434.5|2439.8|2433.8|14
1745468400000|2025-04-24 04:20:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1745468700000|2025-04-24 04:25:00|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440|2434|7
1745469000000|2025-04-24 04:30:00|2440.5|2434.5|2440|2434|2441|2435|2440|2434|12
1745469300000|2025-04-24 04:35:00|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|7
1745469600000|2025-04-24 04:40:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2440.3|2434.3|15
1745469900000|2025-04-24 04:45:00|2441.5|2435.5|2442.8|2436.8|2443.5|2437.5|2441.5|2435.5|19
1745470500000|2025-04-24 04:55:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442|2436|4
1745470800000|2025-04-24 05:00:00|2443|2437|2441.3|2435.3|2443.5|2437.5|2441|2435|10
1745471100000|2025-04-24 05:05:00|2441|2435|2442|2436|2442|2436|2441|2435|16
1745471400000|2025-04-24 05:10:00|2441.8|2435.8|2441|2435|2442|2436|2441|2435|5
1745471700000|2025-04-24 05:15:00|2441.3|2435.3|2439.5|2433.5|2441.3|2435.3|2438.3|2432.3|24
1745472000000|2025-04-24 05:20:00|2439.8|2433.8|2438|2432|2440.5|2434.5|2438|2432|22
1745472300000|2025-04-24 05:25:00|2438.3|2432.3|2440.8|2433.3|2440.8|2434.3|2438.3|2432.3|24
1745472600000|2025-04-24 05:30:00|2440.5|2433|2440.3|2434.3|2441|2434.8|2438.3|2432.3|49
1745472900000|2025-04-24 05:35:00|2440|2434|2441|2435|2441.5|2435.5|2439.5|2433.5|27
1745473200000|2025-04-24 05:40:00|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440|2434|25
1745473500000|2025-04-24 05:45:00|2441.8|2435.8|2443|2437|2443|2437|2441.3|2435.3|12
1745473800000|2025-04-24 05:50:00|2442.8|2436.8|2441.3|2435.3|2443|2437|2440|2434|29
1745474100000|2025-04-24 05:55:00|2441|2435|2440.3|2434.3|2441|2435|2438.3|2432.3|39
1745474400000|2025-04-24 06:00:00|2440.5|2434.5|2442.5|2436.5|2442.8|2436.8|2440|2434|42
1745474700000|2025-04-24 06:05:00|2442.8|2436.8|2444|2438|2444.3|2438.3|2442|2436|35
1745475000000|2025-04-24 06:10:00|2444.3|2438.3|2445.3|2439.3|2445.8|2439.8|2443|2437|47
1745475300000|2025-04-24 06:15:00|2445|2439|2447|2441|2447.5|2441.5|2444.8|2438.8|74
1745475600000|2025-04-24 06:20:00|2446.8|2440.8|2447|2441|2447.3|2441.3|2445.8|2439.8|48
1745475900000|2025-04-24 06:25:00|2446.8|2440.8|2450.3|2444.3|2451|2445|2446.8|2440.8|49
1745476200000|2025-04-24 06:30:00|2450.5|2444.5|2448.5|2442.5|2451|2445|2446.5|2440.5|69
1745476500000|2025-04-24 06:35:00|2448.3|2442.3|2447.5|2441.5|2448.8|2442.8|2447|2441|35
1745476800000|2025-04-24 06:40:00|2447.3|2441.3|2447.8|2441.8|2447.8|2441.8|2446.5|2440.5|28
1745477100000|2025-04-24 06:45:00|2447.5|2441.5|2445.5|2439.5|2447.5|2441.5|2444.3|2438.3|41
1745477400000|2025-04-24 06:50:00|2445.8|2439.8|2445.5|2439.5|2446.8|2440.8|2445.3|2439.3|29
1745477700000|2025-04-24 06:55:00|2445.3|2439.3|2446.3|2440.3|2446.3|2440.3|2444.8|2438.8|32
1745478000000|2025-04-24 07:00:00|2446|2440|2450.4|2444.4|2451.4|2445.4|2444.3|2438.3|123
1745478300000|2025-04-24 07:05:00|2450.5|2444.5|2448.3|2442.3|2450.8|2444.8|2448.3|2442.3|48
1745478600000|2025-04-24 07:10:00|2448.5|2442.5|2445|2439|2448.5|2442.5|2444.5|2438.5|34
1745478900000|2025-04-24 07:15:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2442|2436|61
1745479200000|2025-04-24 07:20:00|2445.3|2439.3|2444.5|2438.5|2447.8|2441.8|2444.5|2438.5|60
1745479500000|2025-04-24 07:25:00|2444.3|2438.3|2443|2437|2444.3|2438.3|2440.8|2434.8|45
1745479800000|2025-04-24 07:30:00|2442.8|2436.8|2440|2434|2444.8|2438.8|2440|2434|53
1745480100000|2025-04-24 07:35:00|2439.8|2433.8|2439.8|2433.8|2440.8|2434.8|2439|2433|35
1745480400000|2025-04-24 07:40:00|2439.5|2433.5|2442.8|2436.8|2443.5|2437.5|2439.3|2433.3|45
1745480700000|2025-04-24 07:45:00|2443|2437|2443.3|2437.3|2443.8|2437.8|2442.3|2436.3|39
1745481000000|2025-04-24 07:50:00|2443.5|2437.5|2442.8|2436.8|2445.5|2439.5|2441.8|2435.8|36
1745481300000|2025-04-24 07:55:00|2443|2437|2444.3|2438.3|2445.5|2439.5|2442.8|2436.8|34
1745481600000|2025-04-24 08:00:00|2444|2438|2442.3|2436.3|2448.5|2442.5|2441.5|2435.5|97
1745481900000|2025-04-24 08:05:00|2442.5|2436.5|2441.8|2435.8|2443.5|2437.5|2441.8|2435.8|44
1745482200000|2025-04-24 08:10:00|2442|2436|2439|2433|2443.8|2437.8|2438|2432|48
1745482500000|2025-04-24 08:15:00|2438.8|2432.8|2440.3|2434.3|2443|2437|2438.3|2432.3|39
1745482800000|2025-04-24 08:20:00|2439.8|2433.8|2440.8|2434.8|2441.5|2435.5|2439.3|2433.3|53
1745483100000|2025-04-24 08:25:00|2441|2435|2444.5|2438.5|2444.5|2438.5|2441|2435|48
1745483400000|2025-04-24 08:30:00|2445|2439|2444.3|2438.3|2445.5|2439.5|2444|2438|41
1745483700000|2025-04-24 08:35:00|2444.5|2438.5|2442.8|2436.8|2444.5|2438.5|2441.3|2435.3|62
1745484000000|2025-04-24 08:40:00|2443|2437|2445.1|2439.1|2445.1|2439.1|2442|2436|33
1745484300000|2025-04-24 08:45:00|2445|2439|2442.3|2436.3|2445.5|2439.5|2441.3|2435.3|68
1745484600000|2025-04-24 08:50:00|2442.5|2436.5|2444.5|2438.5|2445|2439|2442|2436|41
1745484900000|2025-04-24 08:55:00|2444.3|2438.3|2442.3|2436.3|2444.3|2438.3|2441.8|2435.8|32
1745485200000|2025-04-24 09:00:00|2442|2436|2439|2433|2442.5|2436.5|2438.5|2432.5|66
1745485500000|2025-04-24 09:05:00|2439.3|2433.3|2437|2431|2439.5|2433.5|2435.8|2429.8|58
1745485800000|2025-04-24 09:10:00|2437.3|2431.3|2437.5|2431.5|2438.8|2432.8|2437.3|2431.3|37
1745486100000|2025-04-24 09:15:00|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2435.8|2429.8|28
1745486400000|2025-04-24 09:20:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2435.8|2429.8|24
1745486700000|2025-04-24 09:25:00|2436.3|2430.3|2438.8|2432.8|2439|2433|2436.3|2430.3|31
1745487000000|2025-04-24 09:30:00|2439|2433|2441.5|2435.5|2441.8|2435.8|2438.8|2432.8|57
1745487300000|2025-04-24 09:35:00|2441.3|2435.3|2443|2437|2443|2437|2441|2435|31
1745487600000|2025-04-24 09:40:00|2442.8|2436.8|2444.3|2438.3|2444.5|2438.5|2442.3|2436.3|32
1745487900000|2025-04-24 09:45:00|2444|2438|2444.8|2438.8|2445|2439|2443.8|2437.8|19
1745488200000|2025-04-24 09:50:00|2444.5|2438.5|2443.3|2437.3|2444.8|2438.8|2443|2437|18
1745488500000|2025-04-24 09:55:00|2442.8|2436.8|2444.5|2438.5|2445.8|2439.8|2442.5|2436.5|33
1745488800000|2025-04-24 10:00:00|2444.8|2438.8|2442.8|2436.8|2445|2439|2441.8|2435.8|27
1745489100000|2025-04-24 10:05:00|2443|2437|2446|2440|2446.3|2440.3|2442.8|2436.8|32
1745489400000|2025-04-24 10:10:00|2446.3|2440.3|2447|2441|2447|2441|2444.5|2438.5|55
1745489700000|2025-04-24 10:15:00|2447.3|2441.3|2445.8|2439.8|2447.8|2441.8|2445.8|2439.8|14
1745490000000|2025-04-24 10:20:00|2445.5|2439.5|2440|2434|2445.5|2439.5|2439.8|2433.8|51
1745490300000|2025-04-24 10:25:00|2439.8|2433.8|2439.8|2433.8|2441.3|2435.3|2439.5|2433.5|30
1745490600000|2025-04-24 10:30:00|2440|2434|2437|2431|2440.5|2434.5|2437|2431|38
1745490900000|2025-04-24 10:35:00|2437.3|2431.3|2435.8|2429.8|2437.3|2431.3|2435|2429|33
1745491200000|2025-04-24 10:40:00|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|23
1745491500000|2025-04-24 10:45:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|22
1745491800000|2025-04-24 10:50:00|2437|2431|2438.5|2432.5|2439|2433|2437|2431|21
1745492100000|2025-04-24 10:55:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2437.5|2431.5|15
1745492400000|2025-04-24 11:00:00|2439|2433|2439.3|2433.3|2441.3|2435.3|2439|2433|31
1745492700000|2025-04-24 11:05:00|2439.5|2433.5|2440|2434|2440.8|2434.8|2438.3|2432.3|48
1745493000000|2025-04-24 11:10:00|2439.8|2433.8|2442.5|2436.5|2443.5|2437.5|2438.8|2432.8|50
1745493300000|2025-04-24 11:15:00|2442.3|2436.3|2438.8|2432.8|2442.3|2436.3|2438.5|2432.5|25
1745493600000|2025-04-24 11:20:00|2438.5|2432.5|2438.5|2432.5|2439|2433|2437.5|2431.5|15
1745493900000|2025-04-24 11:25:00|2438.3|2432.3|2439|2433|2439.3|2433.3|2437.5|2431.5|18
1745494200000|2025-04-24 11:30:00|2438.8|2432.8|2439.8|2433.8|2440.5|2434.5|2438|2432|35
1745494500000|2025-04-24 11:35:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2438.5|2432.5|34
1745494800000|2025-04-24 11:40:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440|2434|23
1745495100000|2025-04-24 11:45:00|2440.8|2434.8|2439.8|2433.8|2442.3|2436.3|2439.5|2433.5|27
1745495400000|2025-04-24 11:50:00|2439.5|2433.5|2439.8|2433.8|2440.3|2434.3|2438.5|2432.5|23
1745495700000|2025-04-24 11:55:00|2439.5|2433.5|2443|2437|2443|2437|2438.8|2432.8|53
1745496000000|2025-04-24 12:00:00|2443.3|2437.3|2445.3|2439.3|2445.5|2439.5|2442.5|2436.5|48
1745496300000|2025-04-24 12:05:00|2445|2439|2441.3|2435.3|2445.5|2439.5|2441.3|2435.3|26
1745496600000|2025-04-24 12:10:00|2441.5|2435.5|2440.8|2434.8|2441.8|2435.8|2440.5|2434.5|16
1745496900000|2025-04-24 12:15:00|2440.5|2434.5|2443|2437|2444|2438|2440.5|2434.5|38
1745497200000|2025-04-24 12:20:00|2442.8|2436.8|2441|2435|2443|2437|2441|2435|15
1745497500000|2025-04-24 12:25:00|2441.3|2435.3|2443|2437|2443.8|2437.8|2441.3|2435.3|24
1745497800000|2025-04-24 12:30:00|2443.3|2437.3|2442.3|2436.3|2443.8|2437.8|2440.5|2434.5|43
1745498100000|2025-04-24 12:35:00|2442|2436|2440.3|2434.3|2442|2436|2439.3|2433.3|22
1745498400000|2025-04-24 12:40:00|2440.5|2434.5|2439.8|2433.8|2440.8|2434.8|2439.5|2433.5|25
1745498700000|2025-04-24 12:45:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|29
1745499000000|2025-04-24 12:50:00|2440.5|2434.5|2439.5|2433.5|2440.8|2434.8|2438.8|2432.8|19
1745499300000|2025-04-24 12:55:00|2439.3|2433.3|2438.8|2432.8|2439.8|2433.8|2438.3|2432.3|42
1745499600000|2025-04-24 13:00:00|2438.5|2432.5|2439.3|2433.3|2439.5|2433.5|2437.8|2431.8|64
1745499900000|2025-04-24 13:05:00|2438.8|2432.8|2436.3|2430.3|2439.3|2433.3|2436.3|2430.3|49
1745500200000|2025-04-24 13:10:00|2436|2430|2439.3|2433.3|2439.3|2433.3|2434.8|2428.8|62
1745500500000|2025-04-24 13:15:00|2439|2433|2435.5|2429.5|2439.3|2433.3|2435|2429|50
1745500800000|2025-04-24 13:20:00|2435.3|2429.3|2436|2430|2436|2430|2434|2428|34
1745501100000|2025-04-24 13:25:00|2436.3|2430.3|2437.5|2431.5|2438.8|2432.8|2435.3|2429.3|49
1745501400000|2025-04-24 13:30:00|2437.3|2431.3|2436|2430|2437.8|2431.8|2434.8|2428.8|48
1745501700000|2025-04-24 13:35:00|2435.8|2429.8|2436.5|2430.5|2437.5|2431.5|2435.5|2429.5|32
1745502000000|2025-04-24 13:40:00|2436.3|2430.3|2436.5|2430.5|2437.3|2431.3|2435|2429|23
1745502300000|2025-04-24 13:45:00|2436.8|2430.8|2433.3|2427.3|2436.8|2430.8|2433|2427|66
1745502600000|2025-04-24 13:50:00|2433.5|2427.5|2435.8|2429.8|2435.8|2429.8|2431.8|2425.8|42
1745502900000|2025-04-24 13:55:00|2435.5|2429.5|2437.5|2431.5|2438.5|2432.5|2434.3|2428.3|49
1745503200000|2025-04-24 14:00:00|2437.8|2431.8|2437.3|2431.3|2439.5|2433.5|2436.3|2430.3|42
1745503500000|2025-04-24 14:05:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2435.5|2429.5|31
1745503800000|2025-04-24 14:10:00|2437|2431|2437.5|2431.5|2438|2432|2436.3|2430.3|25
1745504100000|2025-04-24 14:15:00|2437.3|2431.3|2432.5|2426.5|2437.3|2431.3|2431.8|2425.8|46
1745504400000|2025-04-24 14:20:00|2432.8|2426.8|2434.3|2428.3|2434.5|2428.5|2431.8|2425.8|38
1745504700000|2025-04-24 14:25:00|2434|2428|2436.3|2430.3|2436.8|2430.8|2433.8|2427.8|16
1745505000000|2025-04-24 14:30:00|2436|2430|2435.5|2429.5|2437.3|2431.3|2434.5|2428.5|63
1745505300000|2025-04-24 14:35:00|2435.3|2429.3|2441.5|2435.5|2441.5|2435.5|2435.3|2429.3|71
1745505600000|2025-04-24 14:40:00|2441.3|2435.3|2445|2439|2445.3|2439.3|2441.3|2435.3|66
1745505900000|2025-04-24 14:45:00|2445.3|2439.3|2443.5|2437.5|2445.5|2439.5|2443|2437|64
1745506200000|2025-04-24 14:50:00|2443.3|2437.3|2446.4|2440.4|2446.5|2440.5|2443.3|2437.3|40
1745506500000|2025-04-24 14:55:00|2447|2441|2449.3|2443.3|2450.1|2444.1|2447|2441|60
1745506800000|2025-04-24 15:00:00|2449|2443|2449.8|2443.8|2450.3|2444.3|2445.8|2439.8|54
1745507100000|2025-04-24 15:05:00|2449.5|2443.5|2448.8|2442.8|2450.3|2444.3|2448.8|2442.8|20
1745507400000|2025-04-24 15:10:00|2449|2443|2449|2443|2449.8|2443.8|2448.3|2442.3|22
1745507700000|2025-04-24 15:15:00|2449.3|2443.3|2447.8|2441.8|2449.5|2443.5|2446.5|2440.5|42
1745508000000|2025-04-24 15:20:00|2447.5|2441.5|2449|2443|2449.8|2443.8|2446.5|2440.5|53
1745508300000|2025-04-24 15:25:00|2449.3|2443.3|2450.9|2444.9|2454|2448|2448.5|2442.5|132
1745508600000|2025-04-24 15:30:00|2450.6|2444.6|2451.8|2445.8|2451.8|2445.8|2449.1|2443.1|75
1745508900000|2025-04-24 15:35:00|2451.5|2445.5|2447.5|2441.5|2451.5|2445.5|2446.5|2440.5|51
1745509200000|2025-04-24 15:40:00|2447.8|2441.8|2446.3|2440.3|2448.3|2442.3|2446|2440|47
1745509500000|2025-04-24 15:45:00|2446.5|2440.5|2448|2442|2448.3|2442.3|2446.3|2440.3|44
1745509800000|2025-04-24 15:50:00|2448.3|2442.3|2448|2442|2448.8|2442.8|2446.3|2440.3|49
1745510100000|2025-04-24 15:55:00|2447.8|2441.8|2448.3|2442.3|2448.5|2442.5|2446.8|2440.8|36
1745510400000|2025-04-24 16:00:00|2448.5|2442.5|2450.3|2444.3|2450.5|2444.5|2448.5|2442.5|34
1745510700000|2025-04-24 16:05:00|2450|2444|2452.3|2446.3|2452.3|2446.3|2450|2444|17
1745511000000|2025-04-24 16:10:00|2452|2446|2453.5|2447.5|2453.5|2447.5|2451.5|2445.5|22
1745511300000|2025-04-24 16:15:00|2453.3|2447.3|2453.3|2447.3|2454|2448|2452.8|2446.8|20
1745511600000|2025-04-24 16:20:00|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|6
1745511900000|2025-04-24 16:25:00|2453.5|2447.5|2454|2448|2454.3|2448.3|2453.5|2447.5|31
1745512200000|2025-04-24 16:30:00|2453.8|2447.8|2456|2450|2456.5|2450.5|2453.8|2447.8|14
1745512500000|2025-04-24 16:35:00|2455.5|2449.5|2456.3|2450.3|2456.8|2450.8|2455.5|2449.5|18
1745512800000|2025-04-24 16:40:00|2456.5|2450.5|2455.8|2449.8|2456.8|2450.8|2454|2448|54
1745513100000|2025-04-24 16:45:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455|2449|12
1745513400000|2025-04-24 16:50:00|2456|2450|2458|2452|2458.9|2452.9|2456|2450|16
1745513700000|2025-04-24 16:55:00|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.8|2452.8|6
1745514000000|2025-04-24 17:00:00|2459|2453|2459.1|2453.1|2459.5|2453.5|2458.8|2452.8|32
1745514300000|2025-04-24 17:05:00|2459.3|2453.3|2460|2454|2461.3|2455.3|2459.3|2453.3|14
1745514600000|2025-04-24 17:10:00|2460.3|2454.3|2460|2454|2460.5|2454.5|2459.3|2453.3|26
1745514900000|2025-04-24 17:15:00|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|5
1745515200000|2025-04-24 17:20:00|2460|2454|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|8
1745515500000|2025-04-24 17:25:00|2460|2454|2460.8|2454.8|2461.8|2455.8|2460|2454|10
1745515800000|2025-04-24 17:30:00|2461.3|2455.3|2459.8|2453.8|2461.5|2455.5|2459.3|2453.3|21
1745516100000|2025-04-24 17:35:00|2459.5|2453.5|2462|2456|2463.5|2457.5|2459.5|2453.5|22
1745516400000|2025-04-24 17:40:00|2461.8|2455.8|2461|2455|2462|2456|2461|2455|42
1745516700000|2025-04-24 17:45:00|2460.8|2454.8|2461|2455|2461.5|2455.5|2460.8|2454.8|5
1745517000000|2025-04-24 17:50:00|2461.3|2455.3|2461.8|2455.8|2463.4|2457.4|2460.8|2454.8|44
1745517300000|2025-04-24 17:55:00|2462.3|2456.3|2466|2451|2467.8|2458.1|2462.3|2451|12
1745539200000|2025-04-25 00:00:00|2460.5|2454.5|2461.4|2455.4|2462.5|2456.5|2459.5|2453.5|22
1745539500000|2025-04-25 00:05:00|2461.6|2455.6|2460.8|2454.8|2461.6|2455.6|2460.3|2454.3|20
1745539800000|2025-04-25 00:10:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460|2454|23
1745540100000|2025-04-25 00:15:00|2460.5|2454.5|2461.9|2455.9|2462.8|2456.8|2460.5|2454.5|23
1745540400000|2025-04-25 00:20:00|2462|2456|2462|2456|2462.5|2456.5|2461.5|2455.5|13
1745540700000|2025-04-25 00:25:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460|2454|30
1745541000000|2025-04-25 00:30:00|2460.8|2454.8|2461|2455|2461|2455|2460.5|2454.5|17
1745541300000|2025-04-25 00:35:00|2461.3|2455.3|2461.3|2455.3|2462|2456|2461|2455|11
1745541600000|2025-04-25 00:40:00|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|6
1745541900000|2025-04-25 00:45:00|2461.8|2455.8|2458|2452|2462|2456|2456.6|2450.6|33
1745542200000|2025-04-25 00:50:00|2457.9|2451.9|2457|2451|2457.9|2451.9|2455.8|2449.8|23
1745542500000|2025-04-25 00:55:00|2456.8|2450.8|2457|2449.5|2457.5|2451|2456.8|2449.5|8
1745542800000|2025-04-25 01:00:00|2457.3|2449.8|2461|2455|2461.3|2455.3|2456.8|2449.8|103
1745543100000|2025-04-25 01:05:00|2460.8|2454.8|2463.5|2457.5|2463.5|2457.5|2460.5|2454.5|25
1745543400000|2025-04-25 01:10:00|2463.3|2457.3|2463|2457|2463.8|2457.8|2462.8|2456.8|27
1745543700000|2025-04-25 01:15:00|2462.8|2456.8|2464.3|2458.3|2464.5|2458.5|2462|2456|29
1745544000000|2025-04-25 01:20:00|2464|2458|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|45
1745544300000|2025-04-25 01:25:00|2462.8|2456.8|2462.8|2456.8|2463.5|2457.5|2462.3|2456.3|36
1745544600000|2025-04-25 01:30:00|2463|2457|2462.5|2456.5|2463|2457|2462|2456|27
1745544900000|2025-04-25 01:35:00|2462.8|2456.8|2462.5|2456.5|2463.3|2457.3|2462.3|2456.3|18
1745545200000|2025-04-25 01:40:00|2462.8|2456.8|2461|2455|2462.8|2456.8|2461|2455|30
1745545500000|2025-04-25 01:45:00|2461.3|2455.3|2459.8|2453.8|2462|2456|2459.3|2453.3|48
1745545800000|2025-04-25 01:50:00|2460|2454|2460.3|2454.3|2461|2455|2459|2453|48
1745546100000|2025-04-25 01:55:00|2460.5|2454.5|2461.3|2455.3|2462|2456|2460.3|2454.3|46
1745546400000|2025-04-25 02:00:00|2461.5|2455.5|2463.5|2457.5|2463.8|2457.8|2460.5|2454.5|74
1745546700000|2025-04-25 02:05:00|2463.3|2457.3|2465.5|2459.5|2465.5|2459.5|2462.5|2456.5|123
1745547000000|2025-04-25 02:10:00|2465.8|2459.8|2465.3|2459.3|2466.5|2460.5|2465|2459|45
1745547300000|2025-04-25 02:15:00|2465|2459|2466.8|2460.8|2466.8|2460.8|2465|2459|40
1745547600000|2025-04-25 02:20:00|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1745547900000|2025-04-25 02:25:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1745548200000|2025-04-25 02:30:00|2465.8|2459.8|2465.5|2459.5|2466|2460|2464.8|2458.8|46
1745548500000|2025-04-25 02:35:00|2465.8|2459.8|2465.3|2459.3|2466|2460|2465|2459|21
1745548800000|2025-04-25 02:40:00|2465|2459|2465|2459|2465.3|2459.3|2465|2459|17
1745549100000|2025-04-25 02:45:00|2465.3|2459.3|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|17
1745549400000|2025-04-25 02:50:00|2464.5|2458.5|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|31
1745549700000|2025-04-25 02:55:00|2463.8|2457.8|2463.5|2457.5|2464.3|2458.3|2463.3|2457.3|20
1745550000000|2025-04-25 03:00:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.3|2457.3|19
1745550300000|2025-04-25 03:05:00|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1745550600000|2025-04-25 03:10:00|2464|2458|2464.8|2458.8|2465.5|2459.5|2464|2458|21
1745550900000|2025-04-25 03:15:00|2464.5|2458.5|2466.5|2460.5|2466.5|2460.5|2463.5|2457.5|55
1745551200000|2025-04-25 03:20:00|2466.3|2460.3|2467|2461|2469.8|2463.8|2466|2460|65
1745551500000|2025-04-25 03:25:00|2466.8|2460.8|2467|2459.5|2467.5|2461.5|2466|2459.3|19
1745551800000|2025-04-25 03:30:00|2467.3|2459.8|2467|2461|2467.8|2461|2466.3|2459.8|11
1745552100000|2025-04-25 03:35:00|2467.3|2461.3|2468|2462|2468.3|2462.3|2467|2461|21
1745552400000|2025-04-25 03:40:00|2467.5|2461.5|2468|2462|2468.3|2462.3|2467.5|2461.5|7
1745552700000|2025-04-25 03:45:00|2467.8|2461.8|2467.8|2461.8|2468|2462|2467.3|2461.3|13
1745553000000|2025-04-25 03:50:00|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1745553300000|2025-04-25 03:55:00|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|6
1745553600000|2025-04-25 04:00:00|2467.5|2461.5|2467.8|2461.8|2468.3|2462.3|2467.5|2461.5|25
1745553900000|2025-04-25 04:05:00|2468|2462|2469|2463|2469|2463|2468|2462|4
1745554200000|2025-04-25 04:10:00|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|5
1745554500000|2025-04-25 04:15:00|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|4
1745554800000|2025-04-25 04:20:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1745555100000|2025-04-25 04:25:00|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1745555400000|2025-04-25 04:30:00|2468.5|2462.5|2468|2462|2468.5|2462.5|2467.8|2461.8|7
1745555700000|2025-04-25 04:35:00|2467.8|2461.8|2467.3|2461.3|2468|2462|2467.3|2461.3|11
1745556000000|2025-04-25 04:40:00|2467.8|2461.8|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|5
1745556300000|2025-04-25 04:45:00|2470|2464|2469|2463|2470|2464|2469|2463|12
1745556600000|2025-04-25 04:50:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469|2463|4
1745556900000|2025-04-25 04:55:00|2469.3|2463.3|2468|2462|2469.3|2463.3|2467.8|2461.8|10
1745557200000|2025-04-25 05:00:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2468.3|2462.3|14
1745557500000|2025-04-25 05:05:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|6
1745557800000|2025-04-25 05:10:00|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|6
1745558100000|2025-04-25 05:15:00|2468.8|2462.8|2468.3|2462.3|2469|2463|2468|2462|9
1745558400000|2025-04-25 05:20:00|2468|2462|2466.3|2460.3|2468|2462|2466|2460|14
1745558700000|2025-04-25 05:25:00|2466.8|2460.8|2467|2459.5|2467.5|2461.5|2466.3|2459.5|12
1745559000000|2025-04-25 05:30:00|2466.8|2459.3|2463.5|2457.5|2467.3|2459.8|2462.5|2456.5|84
1745559300000|2025-04-25 05:35:00|2463.3|2457.3|2461.3|2455.3|2464|2458|2460.5|2454.5|71
1745559600000|2025-04-25 05:40:00|2461|2455|2463.8|2457.8|2464.3|2458.3|2460.8|2454.8|35
1745559900000|2025-04-25 05:45:00|2463.5|2457.5|2462.5|2456.5|2464|2458|2461.3|2455.3|25
1745560200000|2025-04-25 05:50:00|2462.3|2456.3|2462.8|2456.8|2463.5|2457.5|2461.5|2455.5|57
1745560500000|2025-04-25 05:55:00|2463|2457|2462.8|2456.8|2463.3|2457.3|2461.5|2455.5|64
1745560800000|2025-04-25 06:00:00|2462.5|2456.5|2463.3|2457.3|2464.3|2458.3|2461.8|2455.8|58
1745561100000|2025-04-25 06:05:00|2463|2457|2461.3|2455.3|2463.8|2457.8|2460.5|2454.5|72
1745561400000|2025-04-25 06:10:00|2461|2455|2461|2455|2462.5|2456.5|2460|2454|74
1745561700000|2025-04-25 06:15:00|2460.8|2454.8|2463.3|2457.3|2463.8|2457.8|2460|2454|69
1745562000000|2025-04-25 06:20:00|2463|2457|2464.8|2458.8|2464.8|2458.8|2462.3|2456.3|79
1745562300000|2025-04-25 06:25:00|2464.5|2458.5|2465.8|2459.8|2466.3|2460.3|2464|2458|44
1745562600000|2025-04-25 06:30:00|2466|2460|2464.5|2458.5|2466|2460|2463.8|2457.8|65
1745562900000|2025-04-25 06:35:00|2464.8|2458.8|2467.3|2461.3|2468|2462|2464.3|2458.3|48
1745563200000|2025-04-25 06:40:00|2467.5|2461.5|2468|2462|2468.3|2462.3|2466.5|2460.5|57
1745563500000|2025-04-25 06:45:00|2467.3|2461.3|2467.3|2461.3|2468|2462|2465.8|2459.8|66
1745563800000|2025-04-25 06:50:00|2467.5|2461.5|2468.8|2462.8|2469.3|2463.3|2466.5|2460.5|53
1745564100000|2025-04-25 06:55:00|2468.5|2462.5|2470.5|2464.5|2470.5|2464.5|2468.3|2462.3|30
1745564400000|2025-04-25 07:00:00|2470.8|2464.8|2469.8|2463.8|2471.3|2465.3|2469.3|2463.3|60
1745564700000|2025-04-25 07:05:00|2469.5|2463.5|2465|2459|2469.5|2463.5|2464|2458|53
1745565000000|2025-04-25 07:10:00|2465.3|2459.3|2459.4|2453.4|2466|2460|2458.5|2452.5|86
1745565300000|2025-04-25 07:15:00|2459.5|2453.5|2460.3|2454.3|2465.3|2459.3|2459.3|2453.3|126
1745565600000|2025-04-25 07:20:00|2460|2454|2456|2450|2460|2454|2455|2449|67
1745565900000|2025-04-25 07:25:00|2456.3|2450.3|2455.5|2449.5|2457.5|2451.5|2454.5|2448.5|59
1745566200000|2025-04-25 07:30:00|2455.3|2449.3|2456.3|2450.3|2457.3|2451.3|2454|2448|62
1745566500000|2025-04-25 07:35:00|2456|2450|2455|2449|2457.3|2451.3|2454.3|2448.3|77
1745566800000|2025-04-25 07:40:00|2454.8|2448.8|2454.5|2448.5|2455.8|2449.8|2454.5|2448.5|45
1745567100000|2025-04-25 07:45:00|2454.8|2448.8|2454.3|2448.3|2456|2450|2454|2448|46
1745567400000|2025-04-25 07:50:00|2454|2448|2451.8|2445.8|2454.3|2448.3|2451.3|2445.3|26
1745567700000|2025-04-25 07:55:00|2452|2446|2450.5|2444.5|2453.5|2447.5|2450.5|2444.5|37
1745568000000|2025-04-25 08:00:00|2450.3|2444.3|2453.3|2447.3|2453.3|2447.3|2450.3|2444.3|51
1745568300000|2025-04-25 08:05:00|2453.5|2447.5|2454|2448|2457|2451|2452.3|2446.3|73
1745568600000|2025-04-25 08:10:00|2453.8|2447.8|2450|2444|2454|2448|2449.8|2443.8|75
1745568900000|2025-04-25 08:15:00|2450.3|2444.3|2447.5|2441.5|2450.3|2444.3|2445.5|2439.5|53
1745569200000|2025-04-25 08:20:00|2447.8|2441.8|2446.3|2440.3|2447.8|2441.8|2445.5|2439.5|38
1745569500000|2025-04-25 08:25:00|2446.8|2440.8|2444|2438|2446.8|2440.8|2440.3|2434.3|60
1745569800000|2025-04-25 08:30:00|2443.8|2437.8|2443|2437|2445.3|2439.3|2442.3|2436.3|33
1745570100000|2025-04-25 08:35:00|2443.3|2437.3|2444|2438|2444.8|2438.8|2442|2436|54
1745570400000|2025-04-25 08:40:00|2444.3|2438.3|2443.5|2437.5|2444.8|2438.8|2443|2437|63
1745570700000|2025-04-25 08:45:00|2443.8|2437.8|2445.5|2439.5|2446.5|2440.5|2443.3|2437.3|46
1745571000000|2025-04-25 08:50:00|2445.8|2439.8|2448.8|2442.8|2449.3|2443.3|2445.5|2439.5|46
1745571300000|2025-04-25 08:55:00|2449|2443|2448.5|2442.5|2449.5|2443.5|2447.8|2441.8|35
1745571600000|2025-04-25 09:00:00|2448.8|2442.8|2448.3|2442.3|2450.3|2444.3|2447.5|2441.5|38
1745571900000|2025-04-25 09:05:00|2448.5|2442.5|2449|2443|2450.5|2444.5|2448.5|2442.5|29
1745572200000|2025-04-25 09:10:00|2448.8|2442.8|2450.8|2444.8|2450.8|2444.8|2448.8|2442.8|19
1745572500000|2025-04-25 09:15:00|2451|2445|2452.5|2446.5|2454|2448|2451|2445|43
1745572800000|2025-04-25 09:20:00|2452.3|2446.3|2452.5|2446.5|2454.3|2448.3|2452.3|2446.3|27
1745573100000|2025-04-25 09:25:00|2452.8|2446.8|2453.5|2447.5|2454|2448|2452.3|2446.3|21
1745573400000|2025-04-25 09:30:00|2453.3|2447.3|2453|2447|2454.3|2448.3|2451.5|2445.5|35
1745573700000|2025-04-25 09:35:00|2452.8|2446.8|2450.5|2444.5|2453.3|2447.3|2450.3|2444.3|20
1745574000000|2025-04-25 09:40:00|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2449|2443|25
1745574300000|2025-04-25 09:45:00|2451|2445|2450|2444|2451.3|2445.3|2449.5|2443.5|27
1745574600000|2025-04-25 09:50:00|2449.8|2443.8|2449|2443|2450|2444|2449|2443|22
1745574900000|2025-04-25 09:55:00|2448.8|2442.8|2448.3|2442.3|2449.3|2443.3|2446.8|2440.8|46
1745575200000|2025-04-25 10:00:00|2448.8|2442.8|2450|2444|2451.3|2445.3|2448.5|2442.5|40
1745575500000|2025-04-25 10:05:00|2449.8|2443.8|2447.8|2441.8|2450.3|2444.3|2447.8|2441.8|41
1745575800000|2025-04-25 10:10:00|2448|2442|2448.8|2442.8|2449.3|2443.3|2447.8|2441.8|22
1745576100000|2025-04-25 10:15:00|2448.5|2442.5|2450.5|2444.5|2451|2445|2447.8|2441.8|67
1745576400000|2025-04-25 10:20:00|2450.3|2444.3|2457.8|2451.8|2458.4|2452.4|2449.5|2443.5|104
1745576700000|2025-04-25 10:25:00|2457.9|2451.9|2457.5|2451.5|2458.3|2452.3|2456.3|2450.3|47
1745577000000|2025-04-25 10:30:00|2457.8|2451.8|2456|2450|2459.3|2453.3|2453.5|2447.5|41
1745577300000|2025-04-25 10:35:00|2455.8|2449.8|2456.5|2450.5|2456.8|2450.8|2454.8|2448.8|39
1745577600000|2025-04-25 10:40:00|2456.3|2450.3|2457|2451|2459|2453|2456|2450|47
1745577900000|2025-04-25 10:45:00|2456.8|2450.8|2457.3|2451.3|2458.8|2452.8|2456|2450|36
1745578200000|2025-04-25 10:50:00|2457.5|2451.5|2457.3|2451.3|2458.3|2452.3|2457|2451|31
1745578500000|2025-04-25 10:55:00|2457|2451|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|29
1745578800000|2025-04-25 11:00:00|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2455|2449|32
1745579100000|2025-04-25 11:05:00|2457.3|2451.3|2458.5|2452.5|2458.5|2452.5|2456.5|2450.5|20
1745579400000|2025-04-25 11:10:00|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.5|2452.5|24
1745579700000|2025-04-25 11:15:00|2459.5|2453.5|2458|2452|2459.5|2453.5|2457.8|2451.8|23
1745580000000|2025-04-25 11:20:00|2458.3|2452.3|2458|2452|2460|2454|2458|2452|21
1745580300000|2025-04-25 11:25:00|2457.8|2451.8|2457|2451|2458.8|2452.8|2456.3|2450.3|60
1745580600000|2025-04-25 11:30:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2456|2450|22
1745580900000|2025-04-25 11:35:00|2456.3|2450.3|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|10
1745581200000|2025-04-25 11:40:00|2456|2450|2452.3|2446.3|2456|2450|2452|2446|31
1745581500000|2025-04-25 11:45:00|2452|2446|2450|2444|2452.8|2446.8|2449.5|2443.5|42
1745581800000|2025-04-25 11:50:00|2449.8|2443.8|2448.5|2442.5|2450.8|2444.8|2447|2441|46
1745582100000|2025-04-25 11:55:00|2448.8|2442.8|2447|2441|2448.8|2442.8|2444.3|2438.3|80
1745582400000|2025-04-25 12:00:00|2446.8|2440.8|2446.5|2440.5|2447.3|2441.3|2445.5|2439.5|78
1745582700000|2025-04-25 12:05:00|2446.3|2440.3|2447|2441|2448|2442|2445.3|2439.3|45
1745583000000|2025-04-25 12:10:00|2446.8|2440.8|2448.8|2442.8|2449|2443|2446.8|2440.8|25
1745583300000|2025-04-25 12:15:00|2448.5|2442.5|2448|2442|2448.8|2442.8|2447.8|2441.8|21
1745583600000|2025-04-25 12:20:00|2447.8|2441.8|2446.3|2440.3|2448.5|2442.5|2445.8|2439.8|37
1745583900000|2025-04-25 12:25:00|2446.5|2440.5|2445|2439|2447.3|2441.3|2444.8|2438.8|31
1745584200000|2025-04-25 12:30:00|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2443.3|2437.3|36
1745584500000|2025-04-25 12:35:00|2444.3|2438.3|2447.3|2441.3|2447.5|2441.5|2444.3|2438.3|39
1745584800000|2025-04-25 12:40:00|2447|2441|2448.8|2442.8|2449|2443|2447|2441|53
1745585100000|2025-04-25 12:45:00|2449|2443|2449.3|2443.3|2449.8|2443.8|2447.5|2441.5|34
1745585400000|2025-04-25 12:50:00|2449|2443|2448.8|2442.8|2449.3|2443.3|2448|2442|25
1745585700000|2025-04-25 12:55:00|2448.5|2442.5|2447.8|2441.8|2448.8|2442.8|2447|2441|34
1745586000000|2025-04-25 13:00:00|2447.5|2441.5|2443|2437|2447.5|2441.5|2442|2436|194
1745586300000|2025-04-25 13:05:00|2443.3|2437.3|2442.5|2436.5|2444.8|2438.8|2441.5|2435.5|149
1745586600000|2025-04-25 13:10:00|2442.3|2436.3|2443|2437|2445|2439|2441.8|2435.8|63
1745586900000|2025-04-25 13:15:00|2442.8|2436.8|2443.8|2437.8|2444.5|2438.5|2442.5|2436.5|61
1745587200000|2025-04-25 13:20:00|2444|2438|2443|2437|2445|2439|2442.5|2436.5|64
1745587500000|2025-04-25 13:25:00|2442.8|2436.8|2445.3|2439.3|2445.3|2439.3|2442.8|2436.8|48
1745587800000|2025-04-25 13:30:00|2445|2439|2451|2445|2451|2445|2444.8|2438.8|85
1745588100000|2025-04-25 13:35:00|2451.3|2445.3|2450.5|2444.5|2452.8|2446.8|2447.5|2441.5|83
1745588400000|2025-04-25 13:40:00|2450.3|2444.3|2451.3|2445.3|2452|2446|2449.8|2443.8|66
1745588700000|2025-04-25 13:45:00|2451.5|2445.5|2454.5|2448.5|2454.5|2448.5|2451.5|2445.5|61
1745589000000|2025-04-25 13:50:00|2454.8|2448.8|2451.8|2445.8|2454.8|2448.8|2451.3|2445.3|45
1745589300000|2025-04-25 13:55:00|2451.5|2445.5|2451.5|2445.5|2453.8|2447.8|2451.3|2445.3|64
1745589600000|2025-04-25 14:00:00|2451.8|2445.8|2452|2446|2453.8|2447.8|2451.5|2445.5|71
1745589900000|2025-04-25 14:05:00|2452.3|2446.3|2452.5|2446.5|2454|2448|2451.8|2445.8|74
1745590200000|2025-04-25 14:10:00|2452.8|2446.8|2451.8|2445.8|2454.3|2448.3|2451.5|2445.5|49
1745590500000|2025-04-25 14:15:00|2452|2446|2450|2444|2452.3|2446.3|2448.3|2442.3|95
1745590800000|2025-04-25 14:20:00|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2447|2441|67
1745591100000|2025-04-25 14:25:00|2448.5|2442.5|2448.5|2442.5|2449.5|2443.5|2448|2442|52
1745591400000|2025-04-25 14:30:00|2448.8|2442.8|2445.8|2439.8|2448.8|2442.8|2444|2438|73
1745591700000|2025-04-25 14:35:00|2446|2440|2442.3|2436.3|2446.5|2440.5|2440.5|2434.5|95
1745592000000|2025-04-25 14:40:00|2442.5|2436.5|2443|2437|2443.3|2437.3|2442|2436|39
1745592300000|2025-04-25 14:45:00|2442.8|2436.8|2442.5|2436.5|2445|2439|2441.8|2435.8|90
1745592600000|2025-04-25 14:50:00|2442.3|2436.3|2443.3|2437.3|2444.3|2438.3|2442.3|2436.3|44
1745592900000|2025-04-25 14:55:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443|2437|14
1745593200000|2025-04-25 15:00:00|2443.5|2437.5|2442.8|2436.8|2443.5|2437.5|2442.3|2436.3|21
1745593500000|2025-04-25 15:05:00|2442.5|2436.5|2439.3|2433.3|2442.5|2436.5|2436.5|2430.5|61
1745593800000|2025-04-25 15:10:00|2438.8|2432.8|2436.3|2430.3|2438.8|2432.8|2435.5|2429.5|83
1745594100000|2025-04-25 15:15:00|2436.8|2430.8|2436|2430|2437.5|2431.5|2433.8|2427.8|80
1745594400000|2025-04-25 15:20:00|2435.8|2429.8|2432.5|2426.5|2436.5|2430.5|2430.3|2424.3|116
1745594700000|2025-04-25 15:25:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2430.3|2424.3|94
1745595000000|2025-04-25 15:30:00|2433.3|2427.3|2435.8|2429.8|2435.8|2429.8|2432.3|2426.3|47
1745595300000|2025-04-25 15:35:00|2435.5|2429.5|2433.5|2427.5|2438.5|2432.5|2433.3|2427.3|53
1745595600000|2025-04-25 15:40:00|2433.8|2427.8|2434|2428|2435|2429|2433.3|2427.3|35
1745595900000|2025-04-25 15:45:00|2434.3|2428.3|2437.3|2431.3|2437.5|2431.5|2434|2428|58
1745596200000|2025-04-25 15:50:00|2437.8|2431.8|2440.3|2434.3|2440.8|2434.8|2437|2431|43
1745596500000|2025-04-25 15:55:00|2440|2434|2439.5|2433.5|2441|2435|2438.8|2432.8|34
1745596800000|2025-04-25 16:00:00|2439.3|2433.3|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|14
1745597100000|2025-04-25 16:05:00|2439.8|2433.8|2438.3|2432.3|2439.8|2433.8|2437.8|2431.8|22
1745597400000|2025-04-25 16:10:00|2438.5|2432.5|2439.5|2433.5|2439.8|2433.8|2438.5|2432.5|15
1745597700000|2025-04-25 16:15:00|2439.8|2433.8|2440|2434|2440.8|2434.8|2438.8|2432.8|29
1745598000000|2025-04-25 16:20:00|2440.3|2434.3|2442|2436|2442.8|2436.8|2440|2434|5
1745598300000|2025-04-25 16:25:00|2442.1|2436.1|2442.3|2436.3|2442.5|2436.5|2441.6|2435.6|7
1745598600000|2025-04-25 16:30:00|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|17
1745598900000|2025-04-25 16:35:00|2442.3|2436.3|2441.5|2435.5|2442.5|2436.5|2440.8|2434.8|20
1745599200000|2025-04-25 16:40:00|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441|2435|11
1745599500000|2025-04-25 16:45:00|2441|2435|2439.5|2433.5|2441.3|2435.3|2439.3|2433.3|23
1745599800000|2025-04-25 16:50:00|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2438.3|2432.3|27
1745600100000|2025-04-25 16:55:00|2438.5|2432.5|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|18
1745600400000|2025-04-25 17:00:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|12
1745600700000|2025-04-25 17:05:00|2438.3|2432.3|2438.3|2432.3|2439|2433|2438|2432|9
1745601000000|2025-04-25 17:10:00|2438|2432|2440.5|2434.5|2441|2435|2438|2432|14
1745601300000|2025-04-25 17:15:00|2440.8|2434.8|2441.5|2435.5|2442.3|2436.3|2440.8|2434.8|20
1745601600000|2025-04-25 17:20:00|2441|2435|2439|2433|2441|2435|2439|2433|23
1745601900000|2025-04-25 17:25:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|5
1745602200000|2025-04-25 17:30:00|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|8
1745602500000|2025-04-25 17:35:00|2439.5|2433.5|2440.5|2434.5|2440.8|2434.8|2439.5|2433.5|8
1745602800000|2025-04-25 17:40:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|7
1745603400000|2025-04-25 17:50:00|2440.3|2434.3|2439.3|2433.3|2440.5|2434.5|2439.3|2433.3|13
1745603700000|2025-04-25 17:55:00|2443.8|2428.8|2444|2429|2444|2429|2443.5|2428.5|3
1745798400000|2025-04-28 00:00:00|2437.5|2431.5|2437.6|2431.6|2437.9|2431.9|2435.8|2429.8|24
1745798700000|2025-04-28 00:05:00|2437.9|2431.9|2439.3|2433.3|2439.3|2433.3|2437.9|2431.9|14
1745799000000|2025-04-28 00:10:00|2439|2433|2438|2432|2439|2433|2436.5|2430.5|12
1745799300000|2025-04-28 00:15:00|2438.3|2432.3|2439.5|2433.5|2440|2434|2438.3|2432.3|13
1745799600000|2025-04-28 00:20:00|2439.8|2433.8|2440.8|2434.8|2440.8|2434.8|2439.5|2433.5|11
1745799900000|2025-04-28 00:25:00|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|5
1745800200000|2025-04-28 00:30:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440|2434|11
1745800500000|2025-04-28 00:35:00|2440.3|2434.3|2440.5|2434.5|2441.3|2435.3|2439.5|2433.5|12
1745800800000|2025-04-28 00:40:00|2440.3|2434.3|2439.8|2433.8|2441|2435|2439.8|2433.8|8
1745801100000|2025-04-28 00:45:00|2440|2434|2440|2434|2440|2434|2439.8|2433.8|7
1745801400000|2025-04-28 00:50:00|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|6
1745801700000|2025-04-28 00:55:00|2439.3|2433.3|2439.5|2432|2440.8|2434|2439.3|2432|11
1745802000000|2025-04-28 01:00:00|2439.3|2431.8|2436|2430|2439.3|2431.8|2435.1|2428.8|87
1745802300000|2025-04-28 01:05:00|2436.3|2430.3|2437.8|2431.8|2438.3|2432.3|2435.3|2429.3|77
1745802600000|2025-04-28 01:10:00|2438|2432|2435.8|2429.8|2438.3|2432.3|2435.8|2429.8|28
1745802900000|2025-04-28 01:15:00|2436.3|2430.3|2436.3|2430.3|2438.5|2432.5|2436|2430|47
1745803200000|2025-04-28 01:20:00|2436|2430|2436.3|2430.3|2437|2431|2436|2430|42
1745803500000|2025-04-28 01:25:00|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|14
1745803800000|2025-04-28 01:30:00|2435.5|2429.5|2435.5|2429.5|2436.5|2430.5|2434.8|2428.8|40
1745804100000|2025-04-28 01:35:00|2436|2430|2433.3|2427.3|2436|2430|2433.3|2427.3|50
1745804400000|2025-04-28 01:40:00|2433|2427|2432|2426|2433.5|2427.5|2431.8|2425.8|51
1745804700000|2025-04-28 01:45:00|2432.3|2426.3|2431.3|2425.3|2433.3|2427.3|2431.3|2425.3|60
1745805000000|2025-04-28 01:50:00|2431.5|2425.5|2429.5|2423.5|2432|2426|2429.5|2423.5|21
1745805300000|2025-04-28 01:55:00|2429.8|2423.8|2428|2422|2429.8|2423.8|2426.8|2420.8|44
1745805600000|2025-04-28 02:00:00|2427.8|2421.8|2427|2421|2428.3|2422.3|2427|2421|54
1745805900000|2025-04-28 02:05:00|2427.3|2421.3|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|48
1745806200000|2025-04-28 02:10:00|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.3|2420.3|54
1745806500000|2025-04-28 02:15:00|2427|2421|2427|2421|2427.5|2421.5|2426.8|2420.8|29
1745806800000|2025-04-28 02:20:00|2427.3|2421.3|2427|2421|2427.5|2421.5|2426.8|2420.8|25
1745807100000|2025-04-28 02:25:00|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|13
1745807400000|2025-04-28 02:30:00|2427|2421|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|76
1745807700000|2025-04-28 02:35:00|2427|2421|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|23
1745808000000|2025-04-28 02:40:00|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.5|2421.5|51
1745808300000|2025-04-28 02:45:00|2427.5|2421.5|2427.3|2421.3|2428|2422|2426.3|2420.3|22
1745808600000|2025-04-28 02:50:00|2427|2421|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|11
1745808900000|2025-04-28 02:55:00|2427|2421|2427.3|2421.3|2427.5|2421.5|2426.3|2420.3|17
1745809200000|2025-04-28 03:00:00|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.3|2421.3|30
1745809500000|2025-04-28 03:05:00|2428|2422|2428.5|2422.5|2431.3|2425.3|2428|2422|31
1745809800000|2025-04-28 03:10:00|2428.8|2422.8|2429.3|2423.3|2429.5|2423.5|2428.5|2422.5|32
1745810100000|2025-04-28 03:15:00|2429.5|2423.5|2430|2424|2430|2424|2429|2423|33
1745810400000|2025-04-28 03:20:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|11
1745810700000|2025-04-28 03:25:00|2429.5|2423.5|2433|2425.5|2433.3|2426|2429|2423|29
1745811000000|2025-04-28 03:30:00|2433.3|2425.8|2434.5|2428.5|2434.5|2428.5|2431.3|2425|28
1745811300000|2025-04-28 03:35:00|2434.8|2428.8|2434.5|2428.5|2435|2429|2434|2428|16
1745811600000|2025-04-28 03:40:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434|2428|24
1745811900000|2025-04-28 03:45:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|27
1745812200000|2025-04-28 03:50:00|2435|2429|2434.8|2428.8|2436|2430|2434|2428|14
1745812500000|2025-04-28 03:55:00|2435|2429|2436|2430|2436|2430|2435|2429|5
1745812800000|2025-04-28 04:00:00|2436.3|2430.3|2435.8|2429.8|2436.8|2430.8|2435.8|2429.8|12
1745813100000|2025-04-28 04:05:00|2436|2430|2434|2428|2436|2430|2433.8|2427.8|5
1745813400000|2025-04-28 04:10:00|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|6
1745813700000|2025-04-28 04:15:00|2433.8|2427.8|2434|2428|2434.5|2428.5|2433.5|2427.5|11
1745814300000|2025-04-28 04:25:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|5
1745814600000|2025-04-28 04:30:00|2434|2428|2434|2428|2434|2428|2433.5|2427.5|4
1745814900000|2025-04-28 04:35:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|5
1745815200000|2025-04-28 04:40:00|2434|2428|2434|2428|2434.5|2428.5|2433.5|2427.5|26
1745815500000|2025-04-28 04:45:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|5
1745815800000|2025-04-28 04:50:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1745816100000|2025-04-28 04:55:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1745816400000|2025-04-28 05:00:00|2434.8|2428.8|2433.5|2427.5|2435|2429|2433.3|2427.3|32
1745816700000|2025-04-28 05:05:00|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2431.8|2425.8|17
1745817000000|2025-04-28 05:10:00|2432.8|2426.8|2432.8|2426.8|2434|2428|2432.8|2426.8|12
1745817300000|2025-04-28 05:15:00|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|6
1745817600000|2025-04-28 05:20:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432|2426|7
1745817900000|2025-04-28 05:25:00|2432.5|2426.5|2435.3|2427.8|2435.3|2428.5|2432.5|2426.5|18
1745818200000|2025-04-28 05:30:00|2435|2427.5|2437|2431|2438|2431.8|2434.8|2427.3|60
1745818500000|2025-04-28 05:35:00|2436.8|2430.8|2438.3|2432.3|2438.5|2432.5|2436.5|2430.5|38
1745818800000|2025-04-28 05:40:00|2438.5|2432.5|2436.3|2430.3|2438.5|2432.5|2436.3|2430.3|23
1745819100000|2025-04-28 05:45:00|2436.5|2430.5|2437.5|2431.5|2437.8|2431.8|2435.5|2429.5|22
1745819400000|2025-04-28 05:50:00|2437.3|2431.3|2435.8|2429.8|2437.5|2431.5|2435.8|2429.8|16
1745819700000|2025-04-28 05:55:00|2436|2430|2435.8|2429.8|2436.8|2430.8|2435.5|2429.5|36
1745820000000|2025-04-28 06:00:00|2436|2430|2436.8|2430.8|2437|2431|2435.8|2429.8|31
1745820300000|2025-04-28 06:05:00|2437|2431|2436.3|2430.3|2437.5|2431.5|2436.3|2430.3|28
1745820600000|2025-04-28 06:10:00|2436|2430|2435.5|2429.5|2436.8|2430.8|2435|2429|28
1745820900000|2025-04-28 06:15:00|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2434|2428|38
1745821200000|2025-04-28 06:20:00|2435|2429|2435.5|2429.5|2436.3|2430.3|2435|2429|26
1745821500000|2025-04-28 06:25:00|2435.8|2429.8|2436|2430|2436.5|2430.5|2434.8|2428.8|53
1745821800000|2025-04-28 06:30:00|2435.8|2429.8|2435|2429|2436.5|2430.5|2434.5|2428.5|43
1745822100000|2025-04-28 06:35:00|2435.3|2429.3|2436.8|2430.8|2437|2431|2435|2429|30
1745822400000|2025-04-28 06:40:00|2437|2431|2435.8|2429.8|2438.5|2432.5|2435.8|2429.8|37
1745822700000|2025-04-28 06:45:00|2436|2430|2435|2429|2436.5|2430.5|2434.3|2428.3|40
1745823000000|2025-04-28 06:50:00|2435.3|2429.3|2434.3|2428.3|2435.5|2429.5|2434.3|2428.3|15
1745823300000|2025-04-28 06:55:00|2433.3|2427.3|2432.8|2426.8|2434.3|2428.3|2431.8|2425.8|96
1745823600000|2025-04-28 07:00:00|2433.5|2427.5|2434.3|2428.3|2434.5|2428.5|2431.8|2425.8|78
1745823900000|2025-04-28 07:05:00|2434.5|2428.5|2431.4|2425.4|2435.5|2429.5|2430.8|2424.8|72
1745824200000|2025-04-28 07:10:00|2431.3|2425.3|2429.3|2423.3|2431.5|2425.5|2428.3|2422.3|89
1745824500000|2025-04-28 07:15:00|2429|2423|2429.5|2423.5|2430|2424|2428.8|2422.8|49
1745824800000|2025-04-28 07:20:00|2429.3|2423.3|2429.5|2423.5|2430.3|2424.3|2428.8|2422.8|69
1745825100000|2025-04-28 07:25:00|2429.8|2423.8|2430.8|2424.8|2430.8|2424.8|2428.8|2422.8|36
1745825400000|2025-04-28 07:30:00|2430.5|2424.5|2430.5|2424.5|2431.8|2425.8|2429.8|2423.8|24
1745825700000|2025-04-28 07:35:00|2430.8|2424.8|2430.8|2424.8|2431.3|2425.3|2429.8|2423.8|21
1745826000000|2025-04-28 07:40:00|2431|2425|2432.5|2426.5|2432.5|2426.5|2431|2425|13
1745826300000|2025-04-28 07:45:00|2432.8|2426.8|2433.3|2427.3|2434|2428|2432.3|2426.3|19
1745826600000|2025-04-28 07:50:00|2433.5|2427.5|2435.3|2429.3|2435.3|2429.3|2433.3|2427.3|14
1745826900000|2025-04-28 07:55:00|2435.5|2429.5|2433.8|2427.8|2435.5|2429.5|2433.8|2427.8|33
1745827200000|2025-04-28 08:00:00|2433.5|2427.5|2432|2426|2435|2429|2431.8|2425.8|63
1745827500000|2025-04-28 08:05:00|2431.8|2425.8|2433.5|2427.5|2433.5|2427.5|2431.8|2425.8|29
1745827800000|2025-04-28 08:10:00|2433.8|2427.8|2431|2425|2434.5|2428.5|2430.3|2424.3|42
1745828100000|2025-04-28 08:15:00|2431.3|2425.3|2430.5|2424.5|2432.3|2426.3|2430.5|2424.5|27
1745828400000|2025-04-28 08:20:00|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2429|2423|18
1745828700000|2025-04-28 08:25:00|2430.8|2424.8|2428.3|2422.3|2431|2425|2428.3|2422.3|31
1745829000000|2025-04-28 08:30:00|2428.8|2422.8|2431.3|2425.3|2431.3|2425.3|2428.3|2422.3|22
1745829300000|2025-04-28 08:35:00|2431|2425|2432.3|2426.3|2433.8|2427.8|2431|2425|33
1745829600000|2025-04-28 08:40:00|2432.5|2426.5|2433.3|2427.3|2434.3|2428.3|2431.3|2425.3|40
1745829900000|2025-04-28 08:45:00|2433|2427|2429|2423|2433|2427|2429|2423|34
1745830200000|2025-04-28 08:50:00|2428.8|2422.8|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|27
1745830500000|2025-04-28 08:55:00|2429.5|2423.5|2428.5|2422.5|2432.5|2426.5|2428.3|2422.3|34
1745830800000|2025-04-28 09:00:00|2428.3|2422.3|2430|2424|2430.8|2424.8|2428.3|2422.3|29
1745831100000|2025-04-28 09:05:00|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|22
1745831400000|2025-04-28 09:10:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2429|2423|15
1745831700000|2025-04-28 09:15:00|2430.5|2424.5|2431.5|2425.5|2432|2426|2430.5|2424.5|15
1745832000000|2025-04-28 09:20:00|2431.3|2425.3|2432.5|2426.5|2433.8|2427.8|2431.3|2425.3|27
1745832300000|2025-04-28 09:25:00|2432.8|2426.8|2434|2428|2434.5|2428.5|2432.3|2426.3|26
1745832600000|2025-04-28 09:30:00|2433.8|2427.8|2432.5|2426.5|2434.3|2428.3|2432.5|2426.5|32
1745832900000|2025-04-28 09:35:00|2432.8|2426.8|2430.5|2424.5|2433|2427|2430.5|2424.5|10
1745833200000|2025-04-28 09:40:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430|2424|10
1745833500000|2025-04-28 09:45:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|24
1745833800000|2025-04-28 09:50:00|2430.5|2424.5|2429.3|2423.3|2431|2425|2429.3|2423.3|15
1745834100000|2025-04-28 09:55:00|2429.5|2423.5|2430.8|2424.8|2430.8|2424.8|2429.5|2423.5|18
1745834400000|2025-04-28 10:00:00|2431|2425|2432.8|2426.8|2433.3|2427.3|2430|2424|40
1745834700000|2025-04-28 10:05:00|2432.5|2426.5|2432.5|2426.5|2433|2427|2432|2426|15
1745835000000|2025-04-28 10:10:00|2432.8|2426.8|2434.8|2428.8|2435.5|2429.5|2432.5|2426.5|22
1745835300000|2025-04-28 10:15:00|2435|2429|2435.8|2429.8|2436|2430|2434.8|2428.8|11
1745835600000|2025-04-28 10:20:00|2436|2430|2436.8|2430.8|2437.3|2431.3|2436|2430|13
1745835900000|2025-04-28 10:25:00|2437|2431|2436|2430|2437.8|2431.8|2435.8|2429.8|14
1745836200000|2025-04-28 10:30:00|2436.3|2430.3|2437.3|2431.3|2437.5|2431.5|2434.5|2428.5|30
1745836500000|2025-04-28 10:35:00|2437.5|2431.5|2440.1|2434.1|2441|2435|2437.5|2431.5|48
1745836800000|2025-04-28 10:40:00|2440|2434|2441.3|2435.3|2441.8|2435.8|2440|2434|26
1745837100000|2025-04-28 10:45:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2439.5|2433.5|18
1745837400000|2025-04-28 10:50:00|2441|2435|2439.8|2433.8|2441|2435|2439.3|2433.3|24
1745837700000|2025-04-28 10:55:00|2439.5|2433.5|2439.8|2433.8|2440.5|2434.5|2439|2433|56
1745838000000|2025-04-28 11:00:00|2440|2434|2440|2434|2440.3|2434.3|2438.8|2432.8|27
1745838300000|2025-04-28 11:05:00|2439.8|2433.8|2439.5|2433.5|2440.8|2434.8|2438.8|2432.8|45
1745838600000|2025-04-28 11:10:00|2439.3|2433.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|18
1745838900000|2025-04-28 11:15:00|2439.5|2433.5|2438|2432|2440|2434|2437.5|2431.5|29
1745839200000|2025-04-28 11:20:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2437|2431|34
1745839500000|2025-04-28 11:25:00|2438.5|2432.5|2439|2433|2439.5|2433.5|2438|2432|28
1745839800000|2025-04-28 11:30:00|2439.3|2433.3|2442.3|2436.3|2443.4|2437.4|2439.3|2433.3|60
1745840100000|2025-04-28 11:35:00|2442|2436|2443|2437|2444.5|2438.5|2441.5|2435.5|22
1745840400000|2025-04-28 11:40:00|2442.8|2436.8|2439.8|2433.8|2443.5|2437.5|2439.5|2433.5|52
1745840700000|2025-04-28 11:45:00|2440|2434|2440.3|2434.3|2441.8|2435.8|2440|2434|32
1745841000000|2025-04-28 11:50:00|2440.8|2434.8|2437.3|2431.3|2441.5|2435.5|2436.6|2430.6|67
1745841300000|2025-04-28 11:55:00|2437.5|2431.5|2435.8|2429.8|2438.8|2432.8|2434.3|2428.3|68
1745841600000|2025-04-28 12:00:00|2436|2430|2437|2431|2437.8|2431.8|2435.3|2429.3|63
1745841900000|2025-04-28 12:05:00|2437.3|2431.3|2434.3|2428.3|2437.3|2431.3|2433.3|2427.3|44
1745842200000|2025-04-28 12:10:00|2434.5|2428.5|2435.5|2429.5|2436.3|2430.3|2434.5|2428.5|38
1745842500000|2025-04-28 12:15:00|2436|2430|2435.8|2429.8|2436.8|2430.8|2434.8|2428.8|24
1745842800000|2025-04-28 12:20:00|2435.5|2429.5|2437.3|2431.3|2437.8|2431.8|2435.3|2429.3|35
1745843100000|2025-04-28 12:25:00|2436.3|2430.3|2436.8|2430.8|2437.8|2431.8|2436|2430|19
1745843400000|2025-04-28 12:30:00|2437.3|2431.3|2435.3|2429.3|2437.8|2431.8|2435|2429|21
1745843700000|2025-04-28 12:35:00|2435.5|2429.5|2435.8|2429.8|2436.3|2430.3|2435.3|2429.3|23
1745844000000|2025-04-28 12:40:00|2436|2430|2435.5|2429.5|2436|2430|2434.3|2428.3|21
1745844300000|2025-04-28 12:45:00|2435.8|2429.8|2435|2429|2435.8|2429.8|2435|2429|8
1745844600000|2025-04-28 12:50:00|2435.3|2429.3|2435|2429|2436|2430|2434.8|2428.8|21
1745844900000|2025-04-28 12:55:00|2434.8|2428.8|2435.3|2429.3|2436|2430|2434.8|2428.8|18
1745845200000|2025-04-28 13:00:00|2435|2429|2433.5|2427.5|2435|2429|2431.8|2425.8|121
1745845500000|2025-04-28 13:05:00|2433.3|2427.3|2434.8|2428.8|2436|2430|2433|2427|80
1745845800000|2025-04-28 13:10:00|2435|2429|2436|2430|2436.3|2430.3|2434.5|2428.5|85
1745846100000|2025-04-28 13:15:00|2435.8|2429.8|2433.5|2427.5|2435.8|2429.8|2433.3|2427.3|52
1745846400000|2025-04-28 13:20:00|2433.3|2427.3|2433.8|2427.8|2434.8|2428.8|2433.3|2427.3|27
1745846700000|2025-04-28 13:25:00|2433.5|2427.5|2436.5|2430.5|2436.5|2430.5|2433.5|2427.5|34
1745847000000|2025-04-28 13:30:00|2436.3|2430.3|2440.8|2434.8|2441|2435|2435.8|2429.8|49
1745847300000|2025-04-28 13:35:00|2440.5|2434.5|2438.8|2432.8|2440.5|2434.5|2437.5|2431.5|45
1745847600000|2025-04-28 13:40:00|2438.5|2432.5|2439.5|2433.5|2439.8|2433.8|2437.5|2431.5|55
1745847900000|2025-04-28 13:45:00|2439.8|2433.8|2437|2431|2440.3|2434.3|2435.3|2429.3|79
1745848200000|2025-04-28 13:50:00|2436.8|2430.8|2435.5|2429.5|2438.5|2432.5|2435.5|2429.5|59
1745848500000|2025-04-28 13:55:00|2435.3|2429.3|2432.3|2426.3|2435.3|2429.3|2431.8|2425.8|82
1745848800000|2025-04-28 14:00:00|2432|2426|2433.3|2427.3|2433.3|2427.3|2430.8|2424.8|86
1745849100000|2025-04-28 14:05:00|2433.5|2427.5|2436.5|2430.5|2436.5|2430.5|2433.3|2427.3|46
1745849400000|2025-04-28 14:10:00|2436.8|2430.8|2438.3|2432.3|2438.8|2432.8|2435.8|2429.8|44
1745849700000|2025-04-28 14:15:00|2438.8|2432.8|2439.8|2433.8|2441.3|2435.3|2438.8|2432.8|46
1745850000000|2025-04-28 14:20:00|2439.5|2433.5|2445.3|2439.3|2445.8|2439.8|2439|2433|49
1745850300000|2025-04-28 14:25:00|2445.5|2439.5|2443.3|2437.3|2445.5|2439.5|2442.5|2436.5|45
1745850600000|2025-04-28 14:30:00|2443.5|2437.5|2442.8|2436.8|2444.8|2438.8|2442.3|2436.3|47
1745850900000|2025-04-28 14:35:00|2443|2437|2442.8|2436.8|2444.3|2438.3|2442|2436|36
1745851200000|2025-04-28 14:40:00|2442.5|2436.5|2443.8|2437.8|2444|2438|2440.8|2434.8|77
1745851500000|2025-04-28 14:45:00|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2441.8|2435.8|28
1745851800000|2025-04-28 14:50:00|2442.3|2436.3|2440.8|2434.8|2442.5|2436.5|2440.3|2434.3|55
1745852100000|2025-04-28 14:55:00|2440.5|2434.5|2439.8|2433.8|2441.5|2435.5|2438.8|2432.8|79
1745852400000|2025-04-28 15:00:00|2439.5|2433.5|2440|2434|2440.5|2434.5|2437.5|2431.5|57
1745852700000|2025-04-28 15:05:00|2440.3|2434.3|2438.5|2432.5|2442.3|2436.3|2437|2431|81
1745853000000|2025-04-28 15:10:00|2438.3|2432.3|2441.8|2435.8|2441.8|2435.8|2438.3|2432.3|59
1745853300000|2025-04-28 15:15:00|2441.5|2435.5|2443.3|2437.3|2443.3|2437.3|2441|2435|26
1745853600000|2025-04-28 15:20:00|2443|2437|2439|2433|2443|2437|2437.8|2431.8|55
1745853900000|2025-04-28 15:25:00|2438.8|2432.8|2438.3|2432.3|2439.8|2433.8|2434.8|2428.8|118
1745854200000|2025-04-28 15:30:00|2438.5|2432.5|2437.3|2431.3|2440.3|2434.3|2437|2431|51
1745854500000|2025-04-28 15:35:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.3|2430.3|12
1745854800000|2025-04-28 15:40:00|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2436.8|2430.8|18
1745855100000|2025-04-28 15:45:00|2437.5|2431.5|2436.5|2430.5|2437.8|2431.8|2436.5|2430.5|17
1745855400000|2025-04-28 15:50:00|2436.8|2430.8|2435.8|2429.8|2437.3|2431.3|2435.5|2429.5|25
1745855700000|2025-04-28 15:55:00|2435.5|2429.5|2436|2430|2436.8|2430.8|2435|2429|22
1745856000000|2025-04-28 16:00:00|2436.3|2430.3|2435.5|2429.5|2436.5|2430.5|2434.8|2428.8|23
1745856300000|2025-04-28 16:05:00|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|10
1745856600000|2025-04-28 16:10:00|2437|2431|2437|2431|2437.3|2431.3|2437|2431|5
1745856900000|2025-04-28 16:15:00|2437.3|2431.3|2439.8|2433.8|2440|2434|2437|2431|24
1745857200000|2025-04-28 16:20:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2438.3|2432.3|13
1745857500000|2025-04-28 16:25:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439.8|2433.8|7
1745857800000|2025-04-28 16:30:00|2440.8|2434.8|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|10
1745858100000|2025-04-28 16:35:00|2438.8|2432.8|2439.3|2433.3|2440|2434|2437.8|2431.8|17
1745858400000|2025-04-28 16:40:00|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|4
1745858700000|2025-04-28 16:45:00|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|7
1745859000000|2025-04-28 16:50:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|4
1745859300000|2025-04-28 16:55:00|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|22
1745859600000|2025-04-28 17:00:00|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|9
1745859900000|2025-04-28 17:05:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1745860200000|2025-04-28 17:10:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1745860500000|2025-04-28 17:15:00|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|6
1745860800000|2025-04-28 17:20:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|16
1745861100000|2025-04-28 17:25:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|8
1745861400000|2025-04-28 17:30:00|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2435.6|2429.6|9
1745861700000|2025-04-28 17:35:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1745862300000|2025-04-28 17:45:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1745862600000|2025-04-28 17:50:00|2436.5|2430.5|2439.5|2433.5|2440.3|2434.3|2435|2429|41
1745862900000|2025-04-28 17:55:00|2444|2429|2442.3|2427.3|2444|2429|2442|2427|8
1745884800000|2025-04-29 00:00:00|2438.3|2432.3|2439.5|2433.5|2439.6|2433.6|2437.9|2431.9|16
1745885100000|2025-04-29 00:05:00|2439.6|2433.6|2439.3|2433.3|2440.1|2434.1|2438.8|2432.8|21
1745885400000|2025-04-29 00:10:00|2439|2433|2438.8|2432.8|2439.3|2433.3|2438.3|2432.3|31
1745885700000|2025-04-29 00:15:00|2438.5|2432.5|2438.1|2432.1|2439|2433|2438|2432|8
1745886000000|2025-04-29 00:20:00|2438|2432|2437.3|2431.3|2438|2432|2437|2431|9
1745886300000|2025-04-29 00:25:00|2437.5|2431.5|2438.3|2432.3|2438.5|2432.5|2437.5|2431.5|4
1745886600000|2025-04-29 00:30:00|2438.5|2432.5|2437.5|2431.5|2438.8|2432.8|2437|2431|10
1745886900000|2025-04-29 00:35:00|2437.3|2431.3|2438|2432|2438.5|2432.5|2437.3|2431.3|8
1745887200000|2025-04-29 00:40:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|5
1745887500000|2025-04-29 00:45:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|10
1745887800000|2025-04-29 00:50:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|5
1745888100000|2025-04-29 00:55:00|2438.3|2432.3|2438|2430.5|2438.3|2432.3|2437.5|2430.5|6
1745888400000|2025-04-29 01:00:00|2438.3|2430.8|2435.8|2429.8|2438.5|2431|2435.3|2429.3|91
1745888700000|2025-04-29 01:05:00|2435.5|2429.5|2435.8|2429.8|2436.8|2430.8|2435.5|2429.5|49
1745889000000|2025-04-29 01:10:00|2436|2430|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|24
1745889300000|2025-04-29 01:15:00|2436|2430|2436|2430|2436.8|2430.8|2435.5|2429.5|43
1745889600000|2025-04-29 01:20:00|2435.8|2429.8|2435.8|2429.8|2436.3|2430.3|2435.3|2429.3|15
1745889900000|2025-04-29 01:25:00|2436|2430|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|14
1745890200000|2025-04-29 01:30:00|2436|2430|2435|2429|2436.3|2430.3|2435|2429|89
1745890500000|2025-04-29 01:35:00|2434.8|2428.8|2434.3|2428.3|2435.5|2429.5|2434|2428|46
1745890800000|2025-04-29 01:40:00|2434.5|2428.5|2437.3|2431.3|2437.3|2431.3|2434.3|2428.3|39
1745891100000|2025-04-29 01:45:00|2437.5|2431.5|2439.5|2433.5|2439.5|2433.5|2437.3|2431.3|50
1745891400000|2025-04-29 01:50:00|2439.3|2433.3|2437.5|2431.5|2439.5|2433.5|2437.5|2431.5|31
1745891700000|2025-04-29 01:55:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2437.5|2431.5|116
1745892000000|2025-04-29 02:00:00|2439.5|2433.5|2441.8|2435.8|2442.5|2436.5|2439.3|2433.3|61
1745892300000|2025-04-29 02:05:00|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2440.5|2434.5|64
1745892600000|2025-04-29 02:10:00|2441.5|2435.5|2443.5|2437.5|2443.5|2437.5|2441.5|2435.5|26
1745892900000|2025-04-29 02:15:00|2443.3|2437.3|2442.8|2436.8|2443.5|2437.5|2442|2436|16
1745893200000|2025-04-29 02:20:00|2443|2437|2441.3|2435.3|2443|2437|2441.3|2435.3|13
1745893500000|2025-04-29 02:25:00|2441|2435|2440.5|2434.5|2441.3|2435.3|2440|2434|26
1745893800000|2025-04-29 02:30:00|2440.8|2434.8|2441.8|2435.8|2442|2436|2440.8|2434.8|41
1745894100000|2025-04-29 02:35:00|2441.5|2435.5|2440.5|2434.5|2442.3|2436.3|2440.5|2434.5|50
1745894400000|2025-04-29 02:40:00|2440.3|2434.3|2442.5|2436.5|2443|2437|2440|2434|28
1745894700000|2025-04-29 02:45:00|2442.3|2436.3|2441|2435|2442.3|2436.3|2441|2435|52
1745895000000|2025-04-29 02:50:00|2441.3|2435.3|2438.5|2432.5|2441.3|2435.3|2438.5|2432.5|45
1745895300000|2025-04-29 02:55:00|2438.3|2432.3|2435.5|2429.5|2438.3|2432.3|2435.3|2429.3|26
1745895600000|2025-04-29 03:00:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|16
1745895900000|2025-04-29 03:05:00|2435|2429|2435.8|2429.8|2435.8|2429.8|2435|2429|46
1745896200000|2025-04-29 03:10:00|2435.5|2429.5|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|15
1745896500000|2025-04-29 03:15:00|2435|2429|2435.5|2429.5|2435.8|2429.8|2434.8|2428.8|25
1745896800000|2025-04-29 03:20:00|2435.8|2429.8|2435|2429|2436.8|2430.8|2434.8|2428.8|42
1745897100000|2025-04-29 03:25:00|2435.3|2429.3|2433.3|2425.8|2435.8|2429.8|2433.3|2425.8|31
1745897400000|2025-04-29 03:30:00|2432.5|2426.5|2432.5|2426.5|2433|2427|2432.3|2426.3|10
1745897700000|2025-04-29 03:35:00|2432.3|2426.3|2433.5|2427.5|2433.5|2427.5|2431.8|2425.8|14
1745898000000|2025-04-29 03:40:00|2433.3|2427.3|2433.5|2427.5|2434.3|2428.3|2433|2427|23
1745898300000|2025-04-29 03:45:00|2433.8|2427.8|2434|2428|2434.3|2428.3|2433.3|2427.3|82
1745898600000|2025-04-29 03:50:00|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|12
1745898900000|2025-04-29 03:55:00|2434|2428|2435.3|2429.3|2435.3|2429.3|2434|2428|101
1745899200000|2025-04-29 04:00:00|2435|2429|2434.8|2428.8|2435|2429|2434.5|2428.5|3
1745899500000|2025-04-29 04:05:00|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|78
1745899800000|2025-04-29 04:10:00|2434.5|2428.5|2435.5|2429.5|2436|2430|2434.5|2428.5|56
1745900100000|2025-04-29 04:15:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|13
1745901000000|2025-04-29 04:30:00|2436.3|2430.3|2436|2430|2437.5|2431.5|2436|2430|6
1745901300000|2025-04-29 04:35:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|22
1745901600000|2025-04-29 04:40:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|10
1745901900000|2025-04-29 04:45:00|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|5
1745902500000|2025-04-29 04:55:00|2435.5|2429.5|2434.5|2428.5|2435.8|2429.8|2434.5|2428.5|7
1745902800000|2025-04-29 05:00:00|2434.3|2428.3|2435.8|2429.8|2437.8|2431.8|2434|2428|44
1745903100000|2025-04-29 05:05:00|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|5
1745903400000|2025-04-29 05:10:00|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.3|2429.3|8
1745903700000|2025-04-29 05:15:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1745904000000|2025-04-29 05:20:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435|2429|14
1745904300000|2025-04-29 05:25:00|2435.5|2429.5|2435.5|2428|2435.5|2429.5|2434.5|2428|18
1745904600000|2025-04-29 05:30:00|2435|2427.5|2433|2427|2435|2427.5|2431.8|2425.5|32
1745904900000|2025-04-29 05:35:00|2433.3|2427.3|2435|2429|2435|2429|2433|2427|20
1745905200000|2025-04-29 05:40:00|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|7
1745905500000|2025-04-29 05:45:00|2436|2430|2435|2429|2436.5|2430.5|2434.3|2428.3|30
1745905800000|2025-04-29 05:50:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|9
1745906100000|2025-04-29 05:55:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2434.8|2428.8|10
1745906400000|2025-04-29 06:00:00|2435.5|2429.5|2436.8|2430.8|2437.8|2431.8|2435.5|2429.5|36
1745906700000|2025-04-29 06:05:00|2436.5|2430.5|2437|2431|2437.5|2431.5|2436.3|2430.3|31
1745907000000|2025-04-29 06:10:00|2436.8|2430.8|2435.5|2429.5|2437.3|2431.3|2435.5|2429.5|16
1745907300000|2025-04-29 06:15:00|2435.3|2429.3|2436.8|2430.8|2436.8|2430.8|2433|2427|29
1745907600000|2025-04-29 06:20:00|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|46
1745907900000|2025-04-29 06:25:00|2436.5|2430.5|2437.8|2431.8|2438|2432|2436.3|2430.3|39
1745908200000|2025-04-29 06:30:00|2438|2432|2440|2434|2440.3|2434.3|2437.8|2431.8|30
1745908500000|2025-04-29 06:35:00|2439.8|2433.8|2439|2433|2440|2434|2438.5|2432.5|23
1745908800000|2025-04-29 06:40:00|2438.8|2432.8|2441.5|2435.5|2441.8|2435.8|2438.8|2432.8|34
1745909100000|2025-04-29 06:45:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2439.5|2433.5|20
1745909400000|2025-04-29 06:50:00|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2440.3|2434.3|11
1745909700000|2025-04-29 06:55:00|2441|2435|2442.5|2436.5|2442.5|2436.5|2441|2435|14
1745910000000|2025-04-29 07:00:00|2442.3|2436.3|2443.3|2437.3|2444.5|2438.5|2442.3|2436.3|55
1745910300000|2025-04-29 07:05:00|2443.5|2437.5|2444|2438|2444.5|2438.5|2443.5|2437.5|22
1745910600000|2025-04-29 07:10:00|2444.3|2438.3|2444.4|2438.4|2445.5|2439.5|2443.6|2437.6|16
1745910900000|2025-04-29 07:15:00|2444.3|2438.3|2445|2439|2445.3|2439.3|2443.8|2437.8|15
1745911200000|2025-04-29 07:20:00|2445.3|2439.3|2449.6|2443.6|2450.8|2444.8|2445.3|2439.3|78
1745911500000|2025-04-29 07:25:00|2449.8|2443.8|2451.3|2445.3|2452|2446|2449.8|2443.8|26
1745911800000|2025-04-29 07:30:00|2451.5|2445.5|2453.3|2447.3|2454.8|2448.8|2451.3|2445.3|26
1745912100000|2025-04-29 07:35:00|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|14
1745912400000|2025-04-29 07:40:00|2452.8|2446.8|2456.5|2450.5|2457.3|2451.3|2452.3|2446.3|52
1745912700000|2025-04-29 07:45:00|2456.3|2450.3|2461.5|2455.5|2462.5|2456.5|2456.3|2450.3|87
1745913000000|2025-04-29 07:50:00|2461.8|2455.8|2459.9|2453.9|2463.6|2457.6|2456.8|2450.8|115
1745913300000|2025-04-29 07:55:00|2460|2454|2461|2455|2461.5|2455.5|2459.3|2453.3|44
1745913600000|2025-04-29 08:00:00|2460.8|2454.8|2462.3|2456.3|2463.8|2457.8|2460.5|2454.5|58
1745913900000|2025-04-29 08:05:00|2462|2456|2461.3|2455.3|2462.3|2456.3|2460.5|2454.5|22
1745914200000|2025-04-29 08:10:00|2461.5|2455.5|2459.8|2453.8|2463|2457|2459.5|2453.5|36
1745914500000|2025-04-29 08:15:00|2460|2454|2462.8|2456.8|2463.3|2457.3|2459.8|2453.8|26
1745914800000|2025-04-29 08:20:00|2462.5|2456.5|2460.8|2454.8|2463|2457|2460.5|2454.5|46
1745915100000|2025-04-29 08:25:00|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2459.8|2453.8|18
1745915400000|2025-04-29 08:30:00|2461.5|2455.5|2462.3|2456.3|2462.5|2456.5|2460.8|2454.8|19
1745915700000|2025-04-29 08:35:00|2462|2456|2465.8|2459.8|2466|2460|2460.5|2454.5|37
1745916000000|2025-04-29 08:40:00|2465.5|2459.5|2467|2461|2468|2462|2464.3|2458.3|79
1745916300000|2025-04-29 08:45:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2465|2459|33
1745916600000|2025-04-29 08:50:00|2466|2460|2464.8|2458.8|2466.3|2460.3|2464.8|2458.8|24
1745916900000|2025-04-29 08:55:00|2464.5|2458.5|2464.8|2458.8|2466.5|2460.5|2463.3|2457.3|50
1745917200000|2025-04-29 09:00:00|2465|2459|2466.5|2460.5|2467|2461|2464.8|2458.8|35
1745917500000|2025-04-29 09:05:00|2466.8|2460.8|2467|2461|2468.5|2462.5|2465.8|2459.8|43
1745917800000|2025-04-29 09:10:00|2466.8|2460.8|2467|2461|2467.5|2461.5|2466.8|2460.8|14
1745918100000|2025-04-29 09:15:00|2467.3|2461.3|2466.8|2460.8|2467.8|2461.8|2465.5|2459.5|24
1745918400000|2025-04-29 09:20:00|2466.3|2460.3|2467.3|2461.3|2467.8|2461.8|2466|2460|20
1745918700000|2025-04-29 09:25:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|10
1745919000000|2025-04-29 09:30:00|2467.5|2461.5|2468|2462|2468.8|2462.8|2467.5|2461.5|13
1745919300000|2025-04-29 09:35:00|2468.3|2462.3|2469|2463|2469.5|2463.5|2467.8|2461.8|38
1745919600000|2025-04-29 09:40:00|2468.8|2462.8|2468.5|2462.5|2469.8|2463.8|2468.3|2462.3|16
1745919900000|2025-04-29 09:45:00|2468.8|2462.8|2468.8|2462.8|2469|2463|2467.5|2461.5|23
1745920200000|2025-04-29 09:50:00|2468.5|2462.5|2469.3|2463.3|2469.5|2463.5|2467.8|2461.8|23
1745920500000|2025-04-29 09:55:00|2469|2463|2468.3|2462.3|2469|2463|2467.8|2461.8|16
1745920800000|2025-04-29 10:00:00|2467.8|2461.8|2469|2463|2469|2463|2467.3|2461.3|36
1745921100000|2025-04-29 10:05:00|2469.3|2463.3|2471.3|2465.3|2472.8|2466.8|2468.8|2462.8|35
1745921400000|2025-04-29 10:10:00|2470.8|2464.8|2469.5|2463.5|2472|2466|2469.5|2463.5|43
1745921700000|2025-04-29 10:15:00|2469.3|2463.3|2467.8|2461.8|2471|2465|2467.8|2461.8|52
1745922000000|2025-04-29 10:20:00|2468|2462|2469.8|2463.8|2470.5|2464.5|2468|2462|38
1745922300000|2025-04-29 10:25:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2468|2462|28
1745922600000|2025-04-29 10:30:00|2470|2464|2470.5|2464.5|2470.8|2464.8|2468.8|2462.8|55
1745922900000|2025-04-29 10:35:00|2470.3|2464.3|2470|2464|2470.8|2464.8|2468.8|2462.8|42
1745923200000|2025-04-29 10:40:00|2469.8|2463.8|2470.5|2464.5|2471|2465|2469.3|2463.3|39
1745923500000|2025-04-29 10:45:00|2470.8|2464.8|2467.8|2461.8|2470.8|2464.8|2466.5|2460.5|33
1745923800000|2025-04-29 10:50:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2466.8|2460.8|12
1745924100000|2025-04-29 10:55:00|2467|2461|2468.3|2462.3|2468.5|2462.5|2465.3|2459.3|49
1745924400000|2025-04-29 11:00:00|2468|2462|2471|2465|2472|2466|2467.3|2461.3|64
1745924700000|2025-04-29 11:05:00|2471.3|2465.3|2469.8|2463.8|2471.3|2465.3|2469.5|2463.5|21
1745925000000|2025-04-29 11:10:00|2469.5|2463.5|2470.3|2464.3|2471.3|2465.3|2469.3|2463.3|23
1745925300000|2025-04-29 11:15:00|2470|2464|2470|2464|2470.3|2464.3|2469.5|2463.5|13
1745925600000|2025-04-29 11:20:00|2470.3|2464.3|2470.3|2464.3|2471.3|2465.3|2470|2464|26
1745925900000|2025-04-29 11:25:00|2469.8|2463.8|2469.5|2463.5|2470.5|2464.5|2469.3|2463.3|11
1745926200000|2025-04-29 11:30:00|2469.8|2463.8|2469.8|2463.8|2470.8|2464.8|2469|2463|42
1745926500000|2025-04-29 11:35:00|2470|2464|2469.3|2463.3|2470.3|2464.3|2469.3|2463.3|38
1745926800000|2025-04-29 11:40:00|2469.5|2463.5|2469.3|2463.3|2470|2464|2468.5|2462.5|25
1745927100000|2025-04-29 11:45:00|2469|2463|2468.5|2462.5|2469.8|2463.8|2468|2462|29
1745927400000|2025-04-29 11:50:00|2468.3|2462.3|2467.3|2461.3|2469.3|2463.3|2466.8|2460.8|43
1745927700000|2025-04-29 11:55:00|2467|2461|2467|2461|2468.3|2462.3|2465.8|2459.8|62
1745928000000|2025-04-29 12:00:00|2466.8|2460.8|2467.3|2461.3|2468|2462|2466.3|2460.3|51
1745928300000|2025-04-29 12:05:00|2467.8|2461.8|2467.8|2461.8|2468|2462|2467.3|2461.3|8
1745928600000|2025-04-29 12:10:00|2467.5|2461.5|2467.3|2461.3|2468|2462|2467|2461|30
1745928900000|2025-04-29 12:15:00|2466.8|2460.8|2466.3|2460.3|2467.8|2461.8|2466.3|2460.3|16
1745929200000|2025-04-29 12:20:00|2466|2460|2463.8|2457.8|2466|2460|2462.8|2456.8|55
1745929500000|2025-04-29 12:25:00|2463.5|2457.5|2463.3|2457.3|2463.8|2457.8|2462|2456|42
1745929800000|2025-04-29 12:30:00|2463.5|2457.5|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|24
1745930100000|2025-04-29 12:35:00|2463.8|2457.8|2462|2456|2463.8|2457.8|2461.3|2455.3|31
1745930400000|2025-04-29 12:40:00|2462.3|2456.3|2463|2457|2463|2457|2461.3|2455.3|20
1745930700000|2025-04-29 12:45:00|2463.3|2457.3|2463.3|2457.3|2463.8|2457.8|2462|2456|17
1745931000000|2025-04-29 12:50:00|2463|2457|2462.8|2456.8|2463.8|2457.8|2462|2456|30
1745931300000|2025-04-29 12:55:00|2463|2457|2461.5|2455.5|2463.3|2457.3|2461.5|2455.5|52
1745931600000|2025-04-29 13:00:00|2461.8|2455.8|2459.3|2453.3|2462.4|2456.4|2458|2452|160
1745931900000|2025-04-29 13:05:00|2459.5|2453.5|2459.8|2453.8|2461.3|2455.3|2459|2453|60
1745932200000|2025-04-29 13:10:00|2460|2454|2463.3|2457.3|2463.5|2457.5|2459.3|2453.3|61
1745932500000|2025-04-29 13:15:00|2463.5|2457.5|2460.5|2454.5|2465.3|2459.3|2460.5|2454.5|94
1745932800000|2025-04-29 13:20:00|2460.8|2454.8|2461.3|2455.3|2462|2456|2460.3|2454.3|78
1745933100000|2025-04-29 13:25:00|2461|2455|2463|2457|2463.5|2457.5|2460.8|2454.8|34
1745933400000|2025-04-29 13:30:00|2462.8|2456.8|2466.8|2460.8|2466.8|2460.8|2462.5|2456.5|82
1745933700000|2025-04-29 13:35:00|2467.3|2461.3|2466.3|2460.3|2469|2463|2466.3|2460.3|41
1745934000000|2025-04-29 13:40:00|2466.5|2460.5|2467|2461|2467.5|2461.5|2466.3|2460.3|45
1745934300000|2025-04-29 13:45:00|2467.3|2461.3|2465.3|2459.3|2467.3|2461.3|2465|2459|45
1745934600000|2025-04-29 13:50:00|2465.5|2459.5|2465.5|2459.5|2466|2460|2464.8|2458.8|75
1745934900000|2025-04-29 13:55:00|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2463.8|2457.8|48
1745935200000|2025-04-29 14:00:00|2465.5|2459.5|2463.8|2457.8|2465.5|2459.5|2462.8|2456.8|66
1745935500000|2025-04-29 14:05:00|2464|2458|2462.8|2456.8|2465.3|2459.3|2461.5|2455.5|75
1745935800000|2025-04-29 14:10:00|2462.5|2456.5|2464.8|2458.8|2464.8|2458.8|2462.5|2456.5|67
1745936100000|2025-04-29 14:15:00|2464.5|2458.5|2464|2458|2464.8|2458.8|2463.3|2457.3|94
1745936400000|2025-04-29 14:20:00|2464.3|2458.3|2461.3|2455.3|2464.5|2458.5|2460|2454|55
1745936700000|2025-04-29 14:25:00|2461|2455|2460.8|2454.8|2461.3|2455.3|2459.8|2453.8|37
1745937000000|2025-04-29 14:30:00|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2458.8|2452.8|44
1745937300000|2025-04-29 14:35:00|2459.3|2453.3|2460.3|2454.3|2461.3|2455.3|2459.3|2453.3|41
1745937600000|2025-04-29 14:40:00|2460|2454|2459.3|2453.3|2460.3|2454.3|2458.3|2452.3|35
1745937900000|2025-04-29 14:45:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2458.5|2452.5|42
1745938200000|2025-04-29 14:50:00|2460.3|2454.3|2462.8|2456.8|2463.8|2457.8|2460|2454|53
1745938500000|2025-04-29 14:55:00|2462.5|2456.5|2464.8|2458.8|2465.3|2459.3|2462.5|2456.5|46
1745938800000|2025-04-29 15:00:00|2465|2459|2464.3|2458.3|2466.3|2460.3|2463.5|2457.5|58
1745939100000|2025-04-29 15:05:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2460.5|2454.5|59
1745939400000|2025-04-29 15:10:00|2464.5|2458.5|2459.3|2453.3|2465.3|2459.3|2459.3|2453.3|62
1745939700000|2025-04-29 15:15:00|2459.5|2453.5|2460.3|2454.3|2463.3|2457.3|2459.3|2453.3|75
1745940000000|2025-04-29 15:20:00|2460|2454|2465.8|2459.8|2466.3|2460.3|2457|2451|93
1745940300000|2025-04-29 15:25:00|2466|2460|2469.6|2463.6|2470.9|2464.9|2466|2460|210
1745940600000|2025-04-29 15:30:00|2468.9|2462.9|2468.8|2462.8|2469.6|2463.6|2467.3|2461.3|41
1745940900000|2025-04-29 15:35:00|2468.5|2462.5|2467.8|2461.8|2468.8|2462.8|2467|2461|42
1745941200000|2025-04-29 15:40:00|2468|2462|2471.8|2465.8|2472|2466|2467.5|2461.5|56
1745941500000|2025-04-29 15:45:00|2471.5|2465.5|2471.8|2465.8|2472.5|2466.5|2471.3|2465.3|21
1745941800000|2025-04-29 15:50:00|2471.5|2465.5|2469.5|2463.5|2471.8|2465.8|2469.5|2463.5|36
1745942100000|2025-04-29 15:55:00|2469.3|2463.3|2466.8|2460.8|2469.3|2463.3|2466.3|2460.3|49
1745942400000|2025-04-29 16:00:00|2467|2461|2467.5|2461.5|2468|2462|2466.5|2460.5|7
1745942700000|2025-04-29 16:05:00|2467.8|2461.8|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|15
1745943000000|2025-04-29 16:10:00|2467.5|2461.5|2468|2462|2468.5|2462.5|2467.5|2461.5|29
1745943300000|2025-04-29 16:15:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|8
1745943600000|2025-04-29 16:20:00|2467.8|2461.8|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|22
1745943900000|2025-04-29 16:25:00|2467.8|2461.8|2468.5|2462.5|2468.8|2462.8|2467.5|2461.5|7
1745944200000|2025-04-29 16:30:00|2468.3|2462.3|2469.5|2463.5|2470|2464|2468.3|2462.3|16
1745944500000|2025-04-29 16:35:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1745944800000|2025-04-29 16:40:00|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.3|2462.3|3
1745945400000|2025-04-29 16:50:00|2469|2463|2468.8|2462.8|2469|2463|2468.5|2462.5|4
1745945700000|2025-04-29 16:55:00|2468.5|2462.5|2470.9|2464.9|2471.1|2465.1|2468.3|2462.3|16
1745946000000|2025-04-29 17:00:00|2471.1|2465.1|2469.5|2463.5|2471.3|2465.3|2469.3|2463.3|38
1745946300000|2025-04-29 17:05:00|2470|2464|2470.5|2464.5|2471|2465|2470|2464|9
1745946600000|2025-04-29 17:10:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1745946900000|2025-04-29 17:15:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1745947500000|2025-04-29 17:25:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1745947800000|2025-04-29 17:30:00|2470|2464|2470|2464|2470|2464|2469.8|2463.8|3
1745948400000|2025-04-29 17:40:00|2470.3|2464.3|2471|2465|2471|2465|2470.3|2464.3|3
1745948700000|2025-04-29 17:45:00|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|6
1745949000000|2025-04-29 17:50:00|2471|2465|2472.5|2466.5|2473.5|2467.5|2470.8|2464.8|32
1745949300000|2025-04-29 17:55:00|2472.8|2466.8|2477|2462|2477.5|2466.8|2472.8|2461.8|7
1745971200000|2025-04-30 00:00:00|2472.4|2466.4|2471.5|2465.5|2472.4|2466.4|2470.9|2464.9|10
1745971500000|2025-04-30 00:05:00|2471.8|2465.8|2470|2464|2471.8|2465.8|2469.8|2463.8|26
1745971800000|2025-04-30 00:10:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2468.8|2462.8|20
1745972100000|2025-04-30 00:15:00|2468.5|2462.5|2469|2463|2469|2463|2468|2462|7
1745972400000|2025-04-30 00:20:00|2468.8|2462.8|2468.3|2462.3|2469|2463|2468|2462|16
1745972700000|2025-04-30 00:25:00|2468.8|2462.8|2468.5|2462.5|2469.8|2463.8|2468.5|2462.5|12
1745973300000|2025-04-30 00:35:00|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468|2462|10
1745973600000|2025-04-30 00:40:00|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|12
1745973900000|2025-04-30 00:45:00|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|5
1745974200000|2025-04-30 00:50:00|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|11
1745974500000|2025-04-30 00:55:00|2468.3|2462.3|2469.3|2461.8|2469.8|2462.8|2468.3|2461.8|68
1745974800000|2025-04-30 01:00:00|2469|2461.5|2467.5|2461.5|2469.5|2462.8|2466.1|2460.1|68
1745975100000|2025-04-30 01:05:00|2467.3|2461.3|2464.3|2458.3|2467.3|2461.3|2464.3|2458.3|44
1745975400000|2025-04-30 01:10:00|2464.5|2458.5|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|23
1745975700000|2025-04-30 01:15:00|2463.8|2457.8|2465.5|2459.5|2467|2461|2463.5|2457.5|41
1745976000000|2025-04-30 01:20:00|2465.3|2459.3|2465|2459|2465.8|2459.8|2464.3|2458.3|27
1745976300000|2025-04-30 01:25:00|2464.8|2458.8|2465.3|2459.3|2465.5|2459.5|2463.5|2457.5|70
1745976600000|2025-04-30 01:30:00|2465.5|2459.5|2465.5|2459.5|2466.3|2460.3|2464.3|2458.3|120
1745976900000|2025-04-30 01:35:00|2465.8|2459.8|2465.3|2459.3|2466|2460|2464|2458|80
1745977200000|2025-04-30 01:40:00|2465|2459|2464.5|2458.5|2465|2459|2462.4|2456.4|52
1745977500000|2025-04-30 01:45:00|2464.8|2458.8|2460.8|2454.8|2465|2459|2460.5|2454.5|47
1745977800000|2025-04-30 01:50:00|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2459.5|2453.5|50
1745978100000|2025-04-30 01:55:00|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460|2454|18
1745978400000|2025-04-30 02:00:00|2460.8|2454.8|2463.5|2457.5|2463.5|2457.5|2460.8|2454.8|70
1745978700000|2025-04-30 02:05:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2462.5|2456.5|49
1745979000000|2025-04-30 02:10:00|2463.5|2457.5|2463.8|2457.8|2465|2459|2463.3|2457.3|54
1745979300000|2025-04-30 02:15:00|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|10
1745979600000|2025-04-30 02:20:00|2464.5|2458.5|2465.3|2459.3|2465.5|2459.5|2464.5|2458.5|15
1745979900000|2025-04-30 02:25:00|2465.5|2459.5|2465|2459|2465.8|2459.8|2465|2459|22
1745980200000|2025-04-30 02:30:00|2465.3|2459.3|2462.5|2456.5|2465.3|2459.3|2462.5|2456.5|91
1745980500000|2025-04-30 02:35:00|2462.8|2456.8|2462.5|2456.5|2463.5|2457.5|2462.3|2456.3|30
1745980800000|2025-04-30 02:40:00|2462.3|2456.3|2460.5|2454.5|2462.5|2456.5|2459.8|2453.8|60
1745981100000|2025-04-30 02:45:00|2460.3|2454.3|2459.3|2453.3|2461|2455|2458.5|2452.5|37
1745981400000|2025-04-30 02:50:00|2459.5|2453.5|2459.8|2453.8|2460|2454|2459.3|2453.3|18
1745981700000|2025-04-30 02:55:00|2459.5|2453.5|2459.5|2453.5|2460|2454|2459.3|2453.3|21
1745982000000|2025-04-30 03:00:00|2459.8|2453.8|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|23
1745982300000|2025-04-30 03:05:00|2459.5|2453.5|2461.5|2455.5|2461.5|2455.5|2459.5|2453.5|29
1745982600000|2025-04-30 03:10:00|2461.3|2455.3|2461.8|2455.8|2462|2456|2460.5|2454.5|60
1745982900000|2025-04-30 03:15:00|2461.5|2455.5|2463|2457|2463|2457|2461.3|2455.3|67
1745983200000|2025-04-30 03:20:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.3|2456.3|45
1745983500000|2025-04-30 03:25:00|2462.5|2456.5|2462.3|2454.8|2463|2456.5|2462|2454.5|25
1745983800000|2025-04-30 03:30:00|2462.5|2455|2460.8|2454.8|2462.5|2456|2460.5|2454.5|17
1745984100000|2025-04-30 03:35:00|2460.5|2454.5|2461|2455|2461.5|2455.5|2460.5|2454.5|6
1745984400000|2025-04-30 03:40:00|2460.8|2454.8|2459.8|2453.8|2461|2455|2459.8|2453.8|15
1745984700000|2025-04-30 03:45:00|2460|2454|2461.5|2455.5|2461.8|2455.8|2460|2454|13
1745985000000|2025-04-30 03:50:00|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|7
1745985300000|2025-04-30 03:55:00|2461|2455|2462.5|2456.5|2463|2457|2461|2455|8
1745985900000|2025-04-30 04:05:00|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1745986200000|2025-04-30 04:10:00|2462.3|2456.3|2463.5|2457.5|2463.5|2457.5|2462.3|2456.3|6
1745986500000|2025-04-30 04:15:00|2463.3|2457.3|2463.8|2457.8|2464|2458|2463.3|2457.3|8
1745986800000|2025-04-30 04:20:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1745987100000|2025-04-30 04:25:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1745987400000|2025-04-30 04:30:00|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|8
1745987700000|2025-04-30 04:35:00|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.8|2457.8|4
1745988000000|2025-04-30 04:40:00|2464.3|2458.3|2464|2458|2464.5|2458.5|2464|2458|8
1745988300000|2025-04-30 04:45:00|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|5
1745988600000|2025-04-30 04:50:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1745988900000|2025-04-30 04:55:00|2464.3|2458.3|2464.3|2458.3|2464.8|2458.8|2463.8|2457.8|22
1745989200000|2025-04-30 05:00:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|7
1745989500000|2025-04-30 05:05:00|2465.3|2459.3|2466.8|2460.8|2466.8|2460.8|2465|2459|16
1745989800000|2025-04-30 05:10:00|2465.3|2459|2463.8|2457.8|2465.3|2459|2463.8|2457.8|4
1745990100000|2025-04-30 05:15:00|2463.5|2457.5|2464.8|2458.8|2464.8|2458.8|2463.3|2457.3|50
1745990400000|2025-04-30 05:20:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|63
1745990700000|2025-04-30 05:25:00|2464.8|2458.8|2464.5|2457|2465.3|2458.8|2464.5|2457|7
1745991000000|2025-04-30 05:30:00|2464.8|2457.3|2466|2460|2466.3|2460.3|2464.5|2457|100
1745991300000|2025-04-30 05:35:00|2466.3|2460.3|2465.3|2459.3|2466.8|2460.8|2465.3|2459.3|44
1745991600000|2025-04-30 05:40:00|2465|2459|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|22
1745991900000|2025-04-30 05:45:00|2465|2459|2464|2458|2465|2459|2463.8|2457.8|31
1745992200000|2025-04-30 05:50:00|2464.3|2458.3|2464.5|2458.5|2465|2459|2463.5|2457.5|54
1745992500000|2025-04-30 05:55:00|2464.8|2458.8|2464.5|2458.5|2465|2459|2464|2458|57
1745992800000|2025-04-30 06:00:00|2464.3|2458.3|2464.8|2458.8|2465.3|2459.3|2464.3|2458.3|16
1745993100000|2025-04-30 06:05:00|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|19
1745993400000|2025-04-30 06:10:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2462.3|2456.3|32
1745993700000|2025-04-30 06:15:00|2462.8|2456.8|2461|2455|2462.8|2456.8|2461|2455|49
1745994000000|2025-04-30 06:20:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|34
1745994300000|2025-04-30 06:25:00|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2460.5|2454.5|46
1745994600000|2025-04-30 06:30:00|2461.8|2455.8|2459|2453|2461.8|2455.8|2459|2453|58
1745994900000|2025-04-30 06:35:00|2459.3|2453.3|2457.8|2451.8|2459.3|2453.3|2456.8|2450.8|58
1745995200000|2025-04-30 06:40:00|2457|2451|2456.5|2450.5|2458|2452|2455.8|2449.8|78
1745995500000|2025-04-30 06:45:00|2456.8|2450.8|2456.3|2450.3|2457|2451|2456.3|2450.3|61
1745995800000|2025-04-30 06:50:00|2456.5|2450.5|2456.8|2450.8|2457|2451|2455.8|2449.8|31
1745996100000|2025-04-30 06:55:00|2457|2451|2456.8|2450.8|2457.3|2451.3|2455.8|2449.8|49
1745996400000|2025-04-30 07:00:00|2456.5|2450.5|2458.8|2452.8|2459.5|2453.5|2452.4|2446.4|114
1745996700000|2025-04-30 07:05:00|2458.3|2452.3|2455|2449|2458.3|2452.3|2452.8|2446.8|50
1745997000000|2025-04-30 07:10:00|2454.8|2448.8|2457.3|2451.3|2457.8|2451.8|2454.8|2448.8|53
1745997300000|2025-04-30 07:15:00|2457|2451|2456.8|2450.8|2457.3|2451.3|2456|2450|40
1745997600000|2025-04-30 07:20:00|2457|2451|2459.5|2453.5|2459.5|2453.5|2456.5|2450.5|37
1745997900000|2025-04-30 07:25:00|2459.3|2453.3|2456|2450|2460.3|2454.3|2455|2449|48
1745998200000|2025-04-30 07:30:00|2456.3|2450.3|2449.5|2443.5|2456.5|2450.5|2449.5|2443.5|111
1745998500000|2025-04-30 07:35:00|2449.8|2443.8|2447.3|2441.3|2450|2444|2445.6|2439.6|138
1745998800000|2025-04-30 07:40:00|2447|2441|2446.5|2440.5|2447|2441|2443.8|2437.8|67
1745999100000|2025-04-30 07:45:00|2446.3|2440.3|2446.8|2440.8|2449|2443|2445.3|2439.3|73
1745999400000|2025-04-30 07:50:00|2446.5|2440.5|2448|2442|2448.3|2442.3|2446.3|2440.3|30
1745999700000|2025-04-30 07:55:00|2447.8|2441.8|2445.5|2439.5|2448|2442|2443.3|2437.3|47
1746000000000|2025-04-30 08:00:00|2445.3|2439.3|2440.8|2434.8|2446|2440|2438.6|2432.6|166
1746000300000|2025-04-30 08:05:00|2440.3|2434.3|2440.5|2434.5|2441.8|2435.8|2438|2432|90
1746000600000|2025-04-30 08:10:00|2440.3|2434.3|2438.8|2432.8|2440.3|2434.3|2438|2432|78
1746000900000|2025-04-30 08:15:00|2438.5|2432.5|2438.8|2432.8|2439.8|2433.8|2438|2432|40
1746001200000|2025-04-30 08:20:00|2438.5|2432.5|2438.5|2432.5|2439.3|2433.3|2435.8|2429.8|71
1746001500000|2025-04-30 08:25:00|2439|2433|2438|2432|2439.3|2433.3|2437.5|2431.5|31
1746001800000|2025-04-30 08:30:00|2438.3|2432.3|2440.8|2434.8|2441.5|2435.5|2438|2432|59
1746002100000|2025-04-30 08:35:00|2441|2435|2440.8|2434.8|2442.5|2436.5|2439|2433|41
1746002400000|2025-04-30 08:40:00|2441|2435|2440.8|2434.8|2441.3|2435.3|2440|2434|21
1746002700000|2025-04-30 08:45:00|2441|2435|2438.8|2432.8|2441|2435|2438.5|2432.5|12
1746003000000|2025-04-30 08:50:00|2439|2433|2439.8|2433.8|2440.8|2434.8|2438.8|2432.8|23
1746003300000|2025-04-30 08:55:00|2439.5|2433.5|2441.5|2435.5|2441.8|2435.8|2438.8|2432.8|46
1746003600000|2025-04-30 09:00:00|2441.8|2435.8|2445|2439|2446.3|2440.3|2441.8|2435.8|73
1746003900000|2025-04-30 09:05:00|2445.3|2439.3|2445.3|2439.3|2446.5|2440.5|2444.8|2438.8|17
1746004200000|2025-04-30 09:10:00|2445|2439|2445.3|2439.3|2445.8|2439.8|2444.8|2438.8|24
1746004500000|2025-04-30 09:15:00|2445|2439|2444.8|2438.8|2445|2439|2443.5|2437.5|28
1746004800000|2025-04-30 09:20:00|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2444.5|2438.5|12
1746005100000|2025-04-30 09:25:00|2445.5|2439.5|2445.8|2439.8|2447|2441|2445.5|2439.5|20
1746005400000|2025-04-30 09:30:00|2445.3|2439.3|2446.8|2440.8|2446.8|2440.8|2445|2439|20
1746005700000|2025-04-30 09:35:00|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2445.8|2439.8|14
1746006000000|2025-04-30 09:40:00|2446|2440|2445.3|2439.3|2446|2440|2444.3|2438.3|23
1746006300000|2025-04-30 09:45:00|2444.8|2438.8|2440.8|2434.8|2444.8|2438.8|2440.8|2434.8|40
1746006600000|2025-04-30 09:50:00|2440.5|2434.5|2439.5|2433.5|2441.8|2435.8|2439.3|2433.3|39
1746006900000|2025-04-30 09:55:00|2439.3|2433.3|2439.3|2433.3|2440.3|2434.3|2439|2433|20
1746007200000|2025-04-30 10:00:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439|2433|20
1746007500000|2025-04-30 10:05:00|2439.8|2433.8|2440.5|2434.5|2441.8|2435.8|2439.5|2433.5|34
1746007800000|2025-04-30 10:10:00|2440.8|2434.8|2440.5|2434.5|2441.3|2435.3|2439.8|2433.8|28
1746008100000|2025-04-30 10:15:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|16
1746008400000|2025-04-30 10:20:00|2439.5|2433.5|2438.3|2432.3|2440|2434|2436.8|2430.8|51
1746008700000|2025-04-30 10:25:00|2438.5|2432.5|2437.5|2431.5|2438.8|2432.8|2437.3|2431.3|14
1746009000000|2025-04-30 10:30:00|2437.8|2431.8|2439.8|2433.8|2439.8|2433.8|2437.8|2431.8|15
1746009300000|2025-04-30 10:35:00|2439.5|2433.5|2439.5|2433.5|2440.5|2434.5|2439.3|2433.3|13
1746009600000|2025-04-30 10:40:00|2439.3|2433.3|2438|2432|2439.3|2433.3|2436|2430|42
1746009900000|2025-04-30 10:45:00|2437.8|2431.8|2435.3|2429.3|2438|2432|2435.3|2429.3|41
1746010200000|2025-04-30 10:50:00|2435|2429|2439.3|2433.3|2440|2434|2434.8|2428.8|37
1746010500000|2025-04-30 10:55:00|2438.8|2432.8|2440.5|2434.5|2441|2435|2438.3|2432.3|38
1746010800000|2025-04-30 11:00:00|2440.3|2434.3|2439.5|2433.5|2440.8|2434.8|2438.8|2432.8|24
1746011100000|2025-04-30 11:05:00|2439.8|2433.8|2439|2433|2439.8|2433.8|2437.8|2431.8|24
1746011400000|2025-04-30 11:10:00|2439.3|2433.3|2440|2434|2440.8|2434.8|2439.3|2433.3|23
1746011700000|2025-04-30 11:15:00|2439.8|2433.8|2438.5|2432.5|2440|2434|2438.3|2432.3|22
1746012000000|2025-04-30 11:20:00|2438.8|2432.8|2438.8|2432.8|2439|2433|2438|2432|9
1746012300000|2025-04-30 11:25:00|2438.5|2432.5|2439.3|2433.3|2439.8|2433.8|2438.3|2432.3|37
1746012600000|2025-04-30 11:30:00|2439|2433|2437.3|2431.3|2439.8|2433.8|2436.3|2430.3|63
1746012900000|2025-04-30 11:35:00|2437|2431|2437.8|2431.8|2438|2432|2437|2431|25
1746013200000|2025-04-30 11:40:00|2438|2432|2439|2433|2439.3|2433.3|2438|2432|17
1746013500000|2025-04-30 11:45:00|2438.8|2432.8|2439|2433|2439.8|2433.8|2437.3|2431.3|38
1746013800000|2025-04-30 11:50:00|2438.8|2432.8|2432.5|2426.5|2438.8|2432.8|2432.5|2426.5|60
1746014100000|2025-04-30 11:55:00|2432.6|2426.6|2430.8|2424.8|2435.8|2429.8|2430.8|2424.8|86
1746014400000|2025-04-30 12:00:00|2431|2425|2434.8|2428.8|2436.4|2430.4|2430.8|2424.8|60
1746014700000|2025-04-30 12:05:00|2434.5|2428.5|2432.8|2426.8|2434.5|2428.5|2432.8|2426.8|22
1746015000000|2025-04-30 12:10:00|2433|2427|2435.5|2429.5|2435.5|2429.5|2433|2427|46
1746015300000|2025-04-30 12:15:00|2435.3|2429.3|2432.8|2426.8|2435.3|2429.3|2432.5|2426.5|61
1746015600000|2025-04-30 12:20:00|2432.5|2426.5|2426.6|2420.6|2432.5|2426.5|2426.6|2420.6|107
1746015900000|2025-04-30 12:25:00|2425.9|2419.9|2421|2415|2425.9|2419.9|2418|2411|123
1746016200000|2025-04-30 12:30:00|2420.8|2414.8|2423.8|2417.8|2425.8|2419.8|2420.8|2414.8|101
1746016500000|2025-04-30 12:35:00|2424|2418|2424|2418|2425.8|2419.8|2423|2417|89
1746016800000|2025-04-30 12:40:00|2423.8|2417.8|2427|2421|2427.8|2421.8|2421.3|2415.3|80
1746017100000|2025-04-30 12:45:00|2427.3|2421.3|2426|2420|2427.3|2421.3|2424.3|2418.3|60
1746017400000|2025-04-30 12:50:00|2425.8|2419.8|2425|2419|2427.5|2421.5|2424|2418|68
1746017700000|2025-04-30 12:55:00|2424.8|2418.8|2426.3|2420.3|2427.5|2421.5|2424.8|2418.8|76
1746018000000|2025-04-30 13:00:00|2426|2420|2421.3|2415.3|2426|2420|2421|2415|97
1746018300000|2025-04-30 13:05:00|2421|2415|2420.3|2414.3|2421.8|2415.8|2419.3|2413.3|68
1746018600000|2025-04-30 13:10:00|2420.5|2414.5|2422.3|2416.3|2422.8|2416.8|2420|2414|63
1746018900000|2025-04-30 13:15:00|2422.5|2416.5|2422.5|2416.5|2425.3|2419.3|2422.5|2416.5|68
1746019200000|2025-04-30 13:20:00|2423|2417|2422.3|2416.3|2424.3|2418.3|2422|2416|45
1746019500000|2025-04-30 13:25:00|2422|2416|2423.8|2417.8|2425.3|2419.3|2421.5|2415.5|57
1746019800000|2025-04-30 13:30:00|2424|2418|2420.8|2414.8|2424.8|2418.8|2418.8|2412.8|81
1746020100000|2025-04-30 13:35:00|2421.3|2415.3|2418.5|2412.5|2421.3|2415.3|2418.5|2412.5|34
1746020400000|2025-04-30 13:40:00|2418.8|2412.8|2419.8|2413.8|2419.8|2413.8|2417.8|2411.8|29
1746020700000|2025-04-30 13:45:00|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418|2412|30
1746021000000|2025-04-30 13:50:00|2418.3|2412.3|2416.5|2410.5|2418.8|2412.8|2416.3|2410.3|38
1746021300000|2025-04-30 13:55:00|2416.3|2410.3|2414|2408|2416.3|2410.3|2412.8|2406.8|84
1746021600000|2025-04-30 14:00:00|2414.3|2408.3|2416|2410|2417.3|2411.3|2414|2408|78
1746021900000|2025-04-30 14:05:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2412.3|2406.3|95
1746022200000|2025-04-30 14:10:00|2416.5|2410.5|2417|2411|2418.8|2412.8|2415.3|2409.3|132
1746022500000|2025-04-30 14:15:00|2417.3|2411.3|2420.5|2414.5|2420.8|2414.8|2416|2410|116
1746022800000|2025-04-30 14:20:00|2420.3|2414.3|2421.8|2415.8|2422.3|2416.3|2419|2413|97
1746023100000|2025-04-30 14:25:00|2422.3|2416.3|2422|2416|2425.5|2419.5|2421.3|2415.3|125
1746023400000|2025-04-30 14:30:00|2422.3|2416.3|2424.3|2418.3|2425.5|2419.5|2422.3|2416.3|72
1746023700000|2025-04-30 14:35:00|2424.5|2418.5|2422.3|2416.3|2424.8|2418.8|2422.3|2416.3|49
1746024000000|2025-04-30 14:40:00|2422.5|2416.5|2426|2420|2427|2421|2422|2416|89
1746024300000|2025-04-30 14:45:00|2425.8|2419.8|2423.3|2417.3|2428|2422|2422.8|2416.8|137
1746024600000|2025-04-30 14:50:00|2423|2417|2422|2416|2423|2417|2419.3|2413.3|71
1746024900000|2025-04-30 14:55:00|2421.8|2415.8|2423|2417|2424.8|2418.8|2421.3|2415.3|85
1746025200000|2025-04-30 15:00:00|2423.3|2417.3|2425.8|2419.8|2427|2421|2422.3|2416.3|91
1746025500000|2025-04-30 15:05:00|2425.5|2419.5|2422.5|2416.5|2425.5|2419.5|2421.5|2415.5|96
1746025800000|2025-04-30 15:10:00|2422.8|2416.8|2417.5|2411.5|2423.3|2417.3|2417.3|2411.3|65
1746026100000|2025-04-30 15:15:00|2417.3|2411.3|2407.8|2401.8|2417.3|2411.3|2407.8|2401.8|115
1746026400000|2025-04-30 15:20:00|2407.5|2401.5|2405.8|2399.8|2408.3|2402.3|2404.5|2398.5|110
1746026700000|2025-04-30 15:25:00|2405.5|2399.5|2403.5|2397.5|2405.5|2399.5|2399.5|2393.5|189
1746027000000|2025-04-30 15:30:00|2403.8|2397.8|2406.5|2400.5|2407.8|2401.8|2403.3|2397.3|167
1746027300000|2025-04-30 15:35:00|2406.3|2400.3|2407.3|2401.3|2408.5|2402.5|2405.3|2399.3|70
1746027600000|2025-04-30 15:40:00|2407|2401|2402.3|2396.3|2408|2402|2400.8|2394.8|83
1746027900000|2025-04-30 15:45:00|2402.5|2396.5|2401.8|2395.8|2403.3|2397.3|2400|2394|91
1746028200000|2025-04-30 15:50:00|2401.5|2395.5|2401.5|2395.5|2402.3|2396.3|2400.8|2394.8|38
1746028500000|2025-04-30 15:55:00|2401.3|2395.3|2401.5|2395.5|2402.8|2396.8|2400.6|2394.6|52
1746028800000|2025-04-30 16:00:00|2401.3|2395.3|2403.5|2397.5|2403.5|2397.5|2401.3|2395.3|28
1746029100000|2025-04-30 16:05:00|2403.8|2397.8|2405.3|2399.3|2405.5|2399.5|2403.8|2397.8|17
1746029400000|2025-04-30 16:10:00|2405|2399|2403.3|2397.3|2406.3|2400.3|2402.8|2396.8|44
1746029700000|2025-04-30 16:15:00|2403|2397|2402.5|2396.5|2403.3|2397.3|2402|2396|10
1746030000000|2025-04-30 16:20:00|2402.8|2396.8|2401.5|2395.5|2403.3|2397.3|2401|2395|30
1746030300000|2025-04-30 16:25:00|2401.3|2395.3|2399.8|2393.8|2401.5|2395.5|2399.5|2393.5|15
1746030600000|2025-04-30 16:30:00|2399.5|2393.5|2399.5|2393.5|2402|2395|2399.5|2393.5|14
1746030900000|2025-04-30 16:35:00|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.5|2393.5|39
1746031200000|2025-04-30 16:40:00|2400.8|2394.8|2401|2395|2401.5|2395.5|2400.5|2394.5|13
1746031500000|2025-04-30 16:45:00|2402|2396|2401.5|2395.5|2403.3|2396|2400.8|2394.8|19
1746031800000|2025-04-30 16:50:00|2401.8|2395.8|2401.8|2395.8|2402.3|2396.3|2401.5|2395.5|14
1746032100000|2025-04-30 16:55:00|2402.3|2395.5|2404|2395|2405.3|2396.3|2402.3|2394.3|14
1746032400000|2025-04-30 17:00:00|2403.5|2394.5|2403.5|2394.5|2404.3|2395.3|2403.3|2394.3|7
1746032700000|2025-04-30 17:05:00|2403.3|2394.3|2401.5|2392.5|2403.3|2394.3|2401.3|2392.3|20
1746033000000|2025-04-30 17:10:00|2401.3|2392.3|2399.3|2390.3|2401.3|2392.3|2399|2390|10
1746033300000|2025-04-30 17:15:00|2399|2390|2399.5|2390.5|2399.8|2390.8|2399|2390|4
1746033600000|2025-04-30 17:20:00|2399.8|2390.8|2400.8|2391.8|2400.8|2391.8|2399.3|2390.3|8
1746033900000|2025-04-30 17:25:00|2401|2392|2401|2392|2401|2392|2401|2392|1
1746034200000|2025-04-30 17:30:00|2401.3|2392.3|2401|2392|2401.3|2392.3|2401|2392|2
1746034500000|2025-04-30 17:35:00|2401.5|2392.5|2400|2391|2403|2394|2400|2391|23
1746034800000|2025-04-30 17:40:00|2399.5|2390.5|2397.3|2388.3|2399.5|2390.5|2397.3|2388.3|12
1746035100000|2025-04-30 17:45:00|2397.5|2388.5|2397.5|2388.5|2397.5|2388.5|2397.5|2388.5|1
1746035400000|2025-04-30 17:50:00|2398|2389|2400|2391|2400.8|2391.8|2398|2389|17
1746035700000|2025-04-30 17:55:00|2403|2388|2401|2386|2403|2388|2401|2385.8|6
1746057600000|2025-05-01 00:00:00|2406.3|2388.3|2407.5|2389.5|2407.5|2389.5|2406.3|2388.3|5
1746057900000|2025-05-01 00:05:00|2408|2390|2412.3|2394.3|2413|2395|2408|2390|26
1746058200000|2025-05-01 00:10:00|2411.8|2393.8|2413|2395|2413|2395|2411.8|2393.8|4
1746058500000|2025-05-01 00:15:00|2413.5|2395.5|2413.3|2395.3|2414|2396|2413|2395|7
1746058800000|2025-05-01 00:20:00|2413|2395|2414.8|2396.8|2415.5|2397.5|2413|2395|11
1746059100000|2025-05-01 00:25:00|2415|2397|2414.5|2396.5|2415.5|2397.5|2414.5|2396.5|6
1746059400000|2025-05-01 00:30:00|2414.8|2396.8|2414.8|2396.8|2414.8|2396.8|2414.8|2396.8|1
1746059700000|2025-05-01 00:35:00|2414.5|2396.5|2412.5|2394.5|2414.5|2396.5|2412.3|2394.3|5
1746060000000|2025-05-01 00:40:00|2413.3|2395.3|2413.3|2395.3|2413.3|2395.3|2413.3|2395.3|1
1746060300000|2025-05-01 00:45:00|2414|2396|2414.3|2396.3|2414.3|2396.3|2414|2396|4
1746060600000|2025-05-01 00:50:00|2414.5|2396.5|2414|2396|2414.5|2396.5|2413.8|2395.8|4
1746060900000|2025-05-01 00:55:00|2414.3|2396.3|2413.3|2395.3|2414.3|2396.3|2413.3|2395.3|3
1746061200000|2025-05-01 01:00:00|2413.8|2395.8|2413.5|2395.5|2414.3|2396.3|2412.8|2394.8|8
1746061500000|2025-05-01 01:05:00|2412.8|2394.8|2412.3|2394.3|2412.8|2394.8|2410|2392|12
1746061800000|2025-05-01 01:10:00|2413|2395|2412.8|2394.8|2413|2395|2412.5|2394.5|3
1746062100000|2025-05-01 01:15:00|2412.3|2394.3|2412.5|2394.5|2412.5|2394.5|2411.5|2393.5|6
1746062400000|2025-05-01 01:20:00|2413|2395|2413|2395|2413|2395|2413|2395|1
1746062700000|2025-05-01 01:25:00|2412.5|2394.5|2412.8|2394.8|2414|2396|2412.5|2394.5|6
1746063000000|2025-05-01 01:30:00|2412.3|2394.3|2412|2394|2412.3|2394.3|2412|2394|2
1746063300000|2025-05-01 01:35:00|2411.8|2393.8|2412|2394|2412|2394|2411.8|2393.8|2
1746063600000|2025-05-01 01:40:00|2411.8|2393.8|2411.5|2393.5|2411.8|2393.8|2411.5|2393.5|2
1746063900000|2025-05-01 01:45:00|2411|2393|2409.5|2391.5|2412.5|2394.5|2409.5|2391.5|10
1746064200000|2025-05-01 01:50:00|2409.8|2391.8|2411.3|2393.3|2411.3|2393.3|2409.5|2391.5|5
1746064500000|2025-05-01 01:55:00|2412|2394|2412|2394|2412|2394|2411.3|2393.3|4
1746064800000|2025-05-01 02:00:00|2411.3|2393.3|2412.5|2394.5|2413|2395|2411.3|2393.3|6
1746065100000|2025-05-01 02:05:00|2413|2395|2412.5|2394.5|2413|2395|2412.5|2394.5|2
1746065400000|2025-05-01 02:10:00|2411.8|2393.8|2412.8|2394.8|2412.8|2394.8|2411.3|2393.3|6
1746065700000|2025-05-01 02:15:00|2411.8|2393.8|2410.3|2392.3|2411.8|2393.8|2410.3|2392.3|3
1746066000000|2025-05-01 02:20:00|2410.5|2392.5|2411.3|2393.3|2411.5|2393.5|2410.5|2392.5|5
1746066300000|2025-05-01 02:25:00|2411|2393|2411|2393|2411|2393|2411|2393|1
1746066600000|2025-05-01 02:30:00|2411.3|2393.3|2411.3|2393.3|2411.3|2393.3|2411.3|2393.3|1
1746066900000|2025-05-01 02:35:00|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|1
1746067200000|2025-05-01 02:40:00|2412.3|2394.3|2412|2394|2412.3|2394.3|2411.8|2393.8|4
1746067500000|2025-05-01 02:45:00|2411.3|2393.3|2409.8|2391.8|2411.3|2393.3|2409.8|2391.8|4
1746067800000|2025-05-01 02:50:00|2410.3|2392.3|2407.5|2389.5|2413.3|2395.3|2407.5|2389.5|15
1746068100000|2025-05-01 02:55:00|2406.5|2388.5|2407.3|2389.3|2407.3|2389.3|2406.5|2388.5|6
1746068400000|2025-05-01 03:00:00|2407.5|2389.5|2411.5|2393.5|2411.5|2393.5|2407.5|2389.5|10
1746068700000|2025-05-01 03:05:00|2412|2394|2410.5|2392.5|2412|2394|2409.8|2391.8|12
1746069000000|2025-05-01 03:10:00|2410.8|2392.8|2410.5|2392.5|2410.8|2392.8|2410|2392|4
1746069300000|2025-05-01 03:15:00|2410.3|2392.3|2410.5|2392.5|2410.5|2392.5|2409.8|2391.8|3
1746069600000|2025-05-01 03:20:00|2410.8|2392.8|2411.3|2393.3|2411.5|2393.5|2410.3|2392.3|6
1746069900000|2025-05-01 03:25:00|2411.5|2393.5|2411.5|2393.5|2411.5|2393.5|2411.5|2393.5|1
1746070200000|2025-05-01 03:30:00|2411|2393|2410.5|2392.5|2412.3|2394.3|2410|2392|14
1746070500000|2025-05-01 03:35:00|2411|2393|2410.8|2392.8|2411.5|2393.5|2410.8|2392.8|3
1746070800000|2025-05-01 03:40:00|2410.3|2392.3|2410|2392|2410.3|2392.3|2408.8|2390.8|6
1746071100000|2025-05-01 03:45:00|2410.3|2392.3|2410.8|2392.8|2411|2393|2410.3|2392.3|5
1746071400000|2025-05-01 03:50:00|2411|2393|2410.5|2392.5|2411|2393|2410|2392|4
1746071700000|2025-05-01 03:55:00|2410|2392|2408.8|2390.8|2410|2392|2408.8|2390.8|3
1746072000000|2025-05-01 04:00:00|2408.5|2390.5|2407.8|2389.8|2408.5|2390.5|2407.8|2389.8|3
1746072300000|2025-05-01 04:05:00|2408.3|2390.3|2407.8|2389.8|2408.3|2390.3|2407.8|2389.8|3
1746072600000|2025-05-01 04:10:00|2406.8|2388.8|2406.8|2388.8|2406.8|2388.8|2406.8|2388.8|1
1746072900000|2025-05-01 04:15:00|2407.3|2389.3|2406.3|2388.3|2407.3|2389.3|2406.3|2388.3|3
1746073200000|2025-05-01 04:20:00|2405.5|2387.5|2405|2387|2405.5|2387.5|2405|2387|2
1746073500000|2025-05-01 04:25:00|2405.5|2387.5|2405|2387|2405.8|2387.8|2405|2387|3
1746073800000|2025-05-01 04:30:00|2405.5|2387.5|2406.8|2388.8|2406.8|2388.8|2405.5|2387.5|4
1746074100000|2025-05-01 04:35:00|2406|2388|2406|2388|2406.3|2388.3|2406|2388|3
1746074400000|2025-05-01 04:40:00|2406.5|2388.5|2406.3|2388.3|2406.5|2388.5|2406|2388|4
1746074700000|2025-05-01 04:45:00|2406|2388|2406|2388|2406.3|2388.3|2406|2388|3
1746075000000|2025-05-01 04:50:00|2407|2389|2406.5|2388.5|2407|2389|2406.5|2388.5|2
1746075300000|2025-05-01 04:55:00|2406|2388|2405.5|2387.5|2406|2388|2405.5|2387.5|2
1746075600000|2025-05-01 05:00:00|2405.8|2387.8|2406.5|2388.5|2407|2389|2405.8|2387.8|6
1746075900000|2025-05-01 05:05:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746076200000|2025-05-01 05:10:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746076800000|2025-05-01 05:20:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746077100000|2025-05-01 05:25:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2405.5|2387.5|5
1746077400000|2025-05-01 05:30:00|2406.3|2388.3|2406.3|2388.3|2406.3|2388.3|2405.8|2387.8|4
1746077700000|2025-05-01 05:35:00|2406|2388|2405.8|2387.8|2406.5|2388.5|2405.8|2387.8|3
1746078000000|2025-05-01 05:40:00|2406|2388|2405|2387|2406|2388|2404.8|2386.8|6
1746078300000|2025-05-01 05:45:00|2404.8|2386.8|2404.8|2386.8|2404.8|2386.8|2404.8|2386.8|1
1746078600000|2025-05-01 05:50:00|2404.5|2386.5|2404|2386|2404.8|2386.8|2404|2386|5
1746078900000|2025-05-01 05:55:00|2404.5|2386.5|2402.8|2384.8|2404.5|2386.5|2402.5|2384.5|8
1746079200000|2025-05-01 06:00:00|2403.5|2385.5|2404.5|2386.5|2405|2387|2403.5|2385.5|5
1746079500000|2025-05-01 06:05:00|2404.8|2386.8|2406|2388|2406|2388|2404.8|2386.8|3
1746079800000|2025-05-01 06:10:00|2406.8|2388.8|2406.3|2388.3|2407|2389|2406.3|2388.3|4
1746080100000|2025-05-01 06:15:00|2405.8|2387.8|2405.5|2387.5|2405.8|2387.8|2405|2387|5
1746080400000|2025-05-01 06:20:00|2406|2388|2406|2388|2406|2388|2406|2388|1
1746080700000|2025-05-01 06:25:00|2406.3|2388.3|2408.5|2390.5|2408.5|2390.5|2406.3|2388.3|9
1746081000000|2025-05-01 06:30:00|2409|2391|2410|2392|2410.5|2392.5|2408.5|2390.5|9
1746081300000|2025-05-01 06:35:00|2410.5|2392.5|2410.8|2392.8|2411.3|2393.3|2409.8|2391.8|8
1746081600000|2025-05-01 06:40:00|2410.5|2392.5|2410.5|2392.5|2411|2393|2410.5|2392.5|4
1746081900000|2025-05-01 06:45:00|2410|2392|2410.5|2392.5|2410.5|2392.5|2409.8|2391.8|4
1746082200000|2025-05-01 06:50:00|2410.3|2392.3|2411.3|2393.3|2411.3|2393.3|2410.3|2392.3|5
1746082500000|2025-05-01 06:55:00|2410.8|2392.8|2402.8|2396.8|2410.8|2398.8|2401.8|2392.8|61
1746082800000|2025-05-01 07:00:00|2403.5|2397.5|2404.8|2398.8|2407|2401|2401|2395|104
1746083100000|2025-05-01 07:05:00|2405|2399|2407|2401|2407.8|2401.8|2405|2399|66
1746083400000|2025-05-01 07:10:00|2407.3|2401.3|2409.8|2403.8|2411.8|2405.8|2406.3|2400.3|75
1746083700000|2025-05-01 07:15:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2408.8|2402.8|56
1746084000000|2025-05-01 07:20:00|2409.5|2403.5|2412.3|2406.3|2414.8|2408.8|2409.5|2403.5|49
1746084300000|2025-05-01 07:25:00|2412.5|2406.5|2416.8|2410.8|2417.3|2411.3|2412.3|2406.3|50
1746084600000|2025-05-01 07:30:00|2416|2410|2418.5|2412.5|2418.8|2412.8|2415.8|2409.8|45
1746084900000|2025-05-01 07:35:00|2418.8|2412.8|2417.5|2411.5|2419.5|2413.5|2417|2411|17
1746085200000|2025-05-01 07:40:00|2417.8|2411.8|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|36
1746085500000|2025-05-01 07:45:00|2419|2413|2418.8|2412.8|2419.3|2413.3|2417.8|2411.8|34
1746085800000|2025-05-01 07:50:00|2418.3|2412.3|2417.8|2411.8|2418.5|2412.5|2416.5|2410.5|47
1746086100000|2025-05-01 07:55:00|2417.5|2411.5|2417.8|2411.8|2418.5|2412.5|2417.3|2411.3|20
1746086400000|2025-05-01 08:00:00|2418|2412|2418|2412|2418.8|2412.8|2416.3|2410.3|49
1746086700000|2025-05-01 08:05:00|2418.3|2412.3|2420.3|2414.3|2422.8|2416.8|2417.8|2411.8|52
1746087000000|2025-05-01 08:10:00|2420.5|2414.5|2417.3|2411.3|2420.8|2414.8|2417|2411|21
1746087300000|2025-05-01 08:15:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2414.3|2408.3|55
1746087600000|2025-05-01 08:20:00|2417.5|2411.5|2418.3|2412.3|2419.8|2413.8|2414.8|2408.8|44
1746087900000|2025-05-01 08:25:00|2418|2412|2418|2412|2420.8|2414.8|2417.3|2411.3|33
1746088200000|2025-05-01 08:30:00|2418.3|2412.3|2421.8|2415.8|2421.8|2415.8|2417.8|2411.8|27
1746088500000|2025-05-01 08:35:00|2421.5|2415.5|2421.5|2415.5|2422.5|2416.5|2421.3|2415.3|11
1746088800000|2025-05-01 08:40:00|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2420.3|2414.3|18
1746089100000|2025-05-01 08:45:00|2422|2416|2421.5|2415.5|2422.8|2416.8|2421|2415|31
1746089400000|2025-05-01 08:50:00|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|13
1746089700000|2025-05-01 08:55:00|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|10
1746090000000|2025-05-01 09:00:00|2422.3|2416.3|2423|2417|2423.3|2417.3|2422.3|2416.3|23
1746090300000|2025-05-01 09:05:00|2423.3|2417.3|2423.5|2417.5|2425.8|2419.8|2422.8|2416.8|52
1746090600000|2025-05-01 09:10:00|2423.3|2417.3|2420.8|2414.8|2423.5|2417.5|2419.8|2413.8|63
1746090900000|2025-05-01 09:15:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.5|2414.5|18
1746091200000|2025-05-01 09:20:00|2420.8|2414.8|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|16
1746091500000|2025-05-01 09:25:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2418.8|2412.8|34
1746091800000|2025-05-01 09:30:00|2420.8|2414.8|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|11
1746092100000|2025-05-01 09:35:00|2421|2415|2416|2410|2421|2415|2415.8|2409.8|59
1746092400000|2025-05-01 09:40:00|2416.3|2410.3|2413.5|2407.5|2416.3|2410.3|2412.8|2406.8|39
1746092700000|2025-05-01 09:45:00|2413.8|2407.8|2415.8|2409.8|2416.3|2410.3|2413.8|2407.8|25
1746093000000|2025-05-01 09:50:00|2416|2410|2415.8|2409.8|2417.8|2411.8|2415.8|2409.8|18
1746093300000|2025-05-01 09:55:00|2414.8|2408.8|2416.5|2410.5|2416.5|2410.5|2414.3|2408.3|23
1746093600000|2025-05-01 10:00:00|2416.8|2410.8|2417|2411|2417|2411|2415.5|2409.5|13
1746093900000|2025-05-01 10:05:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2414.8|2408.8|22
1746094200000|2025-05-01 10:10:00|2417|2411|2418.3|2412.3|2418.3|2412.3|2416|2410|17
1746094500000|2025-05-01 10:15:00|2418.5|2412.5|2420.8|2414.8|2421.5|2415.5|2418.5|2412.5|20
1746094800000|2025-05-01 10:20:00|2420.5|2414.5|2421.8|2415.8|2421.8|2415.8|2419.8|2413.8|22
1746095100000|2025-05-01 10:25:00|2421.5|2415.5|2420|2414|2422|2416|2419.5|2413.5|38
1746095400000|2025-05-01 10:30:00|2420.3|2414.3|2422.8|2416.8|2422.8|2416.8|2420.3|2414.3|31
1746095700000|2025-05-01 10:35:00|2423|2417|2422|2416|2423.3|2417.3|2421.5|2415.5|22
1746096000000|2025-05-01 10:40:00|2421.8|2415.8|2422.5|2416.5|2422.8|2416.8|2421.8|2415.8|24
1746096300000|2025-05-01 10:45:00|2422.3|2416.3|2421.5|2415.5|2422.5|2416.5|2421.3|2415.3|23
1746096600000|2025-05-01 10:50:00|2421.8|2415.8|2422|2416|2422.5|2416.5|2420.8|2414.8|21
1746096900000|2025-05-01 10:55:00|2422.3|2416.3|2422|2416|2422.8|2416.8|2422|2416|28
1746097200000|2025-05-01 11:00:00|2422.3|2416.3|2420.3|2414.3|2424.5|2418.5|2420.3|2414.3|52
1746097500000|2025-05-01 11:05:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|19
1746097800000|2025-05-01 11:10:00|2421|2415|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|33
1746098100000|2025-05-01 11:15:00|2421.5|2415.5|2420|2414|2422.3|2416.3|2419.8|2413.8|23
1746098400000|2025-05-01 11:20:00|2420.3|2414.3|2416.8|2410.8|2420.8|2414.8|2416.3|2410.3|25
1746098700000|2025-05-01 11:25:00|2417|2411|2418|2412|2418.3|2412.3|2417|2411|12
1746099000000|2025-05-01 11:30:00|2418.3|2412.3|2420.8|2414.8|2421|2415|2417.3|2411.3|31
1746099300000|2025-05-01 11:35:00|2421|2415|2417.3|2411.3|2421.3|2415.3|2417|2411|30
1746099600000|2025-05-01 11:40:00|2417|2411|2416|2410|2417|2411|2415.3|2409.3|25
1746099900000|2025-05-01 11:45:00|2415.8|2409.8|2413.5|2407.5|2416|2410|2413.5|2407.5|42
1746100200000|2025-05-01 11:50:00|2413.3|2407.3|2412.8|2406.8|2414.3|2408.3|2412|2406|54
1746100500000|2025-05-01 11:55:00|2413|2407|2409.3|2403.3|2413.3|2407.3|2407.3|2401.3|82
1746100800000|2025-05-01 12:00:00|2409|2403|2408.5|2402.5|2409.8|2403.8|2405.8|2399.8|72
1746101100000|2025-05-01 12:05:00|2408.8|2402.8|2407|2401|2410|2404|2407|2401|65
1746101400000|2025-05-01 12:10:00|2407.3|2401.3|2410|2404|2410.8|2404.8|2407.3|2401.3|67
1746101700000|2025-05-01 12:15:00|2409.8|2403.8|2410|2404|2410.3|2404.3|2408.8|2402.8|43
1746102000000|2025-05-01 12:20:00|2410.5|2404.5|2411.3|2405.3|2411.5|2405.5|2409.3|2403.3|36
1746102300000|2025-05-01 12:25:00|2411.5|2405.5|2412|2406|2413.8|2407.8|2411.5|2405.5|41
1746102600000|2025-05-01 12:30:00|2412.3|2406.3|2417|2411|2417.3|2411.3|2411.8|2405.8|102
1746102900000|2025-05-01 12:35:00|2416.8|2410.8|2415|2409|2418|2412|2413.5|2407.5|69
1746103200000|2025-05-01 12:40:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2413.5|2407.5|41
1746103500000|2025-05-01 12:45:00|2414.8|2408.8|2415.3|2409.3|2416|2410|2414.3|2408.3|38
1746103800000|2025-05-01 12:50:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2414.8|2408.8|23
1746104100000|2025-05-01 12:55:00|2415.5|2409.5|2414.3|2408.3|2416.3|2410.3|2413.8|2407.8|27
1746104400000|2025-05-01 13:00:00|2414|2408|2411.8|2405.8|2414|2408|2411.3|2405.3|71
1746104700000|2025-05-01 13:05:00|2411.5|2405.5|2412.5|2406.5|2413.8|2407.8|2411.5|2405.5|43
1746105000000|2025-05-01 13:10:00|2412.8|2406.8|2413.5|2407.5|2414.5|2408.5|2412.8|2406.8|38
1746105300000|2025-05-01 13:15:00|2413.3|2407.3|2408.3|2402.3|2413.3|2407.3|2407.8|2401.8|59
1746105600000|2025-05-01 13:20:00|2408.5|2402.5|2406.5|2400.5|2408.8|2402.8|2406.3|2400.3|44
1746105900000|2025-05-01 13:25:00|2406.3|2400.3|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|27
1746106200000|2025-05-01 13:30:00|2407|2401|2401|2395|2407.3|2401.3|2400.8|2394.8|100
1746106500000|2025-05-01 13:35:00|2401.3|2395.3|2403.5|2397.5|2404.8|2398.8|2400.8|2394.8|74
1746106800000|2025-05-01 13:40:00|2403.8|2397.8|2407.3|2401.3|2407.3|2401.3|2403.5|2397.5|48
1746107100000|2025-05-01 13:45:00|2407|2401|2409|2403|2409|2403|2405|2399|67
1746107400000|2025-05-01 13:50:00|2408.8|2402.8|2409.5|2403.5|2410.3|2404.3|2407|2401|81
1746107700000|2025-05-01 13:55:00|2409.3|2403.3|2407.3|2401.3|2409.3|2403.3|2407|2401|48
1746108000000|2025-05-01 14:00:00|2407.5|2401.5|2407.8|2401.8|2409.3|2403.3|2406.5|2400.5|66
1746108300000|2025-05-01 14:05:00|2408|2402|2406|2400|2408.3|2402.3|2405.3|2399.3|50
1746108600000|2025-05-01 14:10:00|2405.8|2399.8|2408.3|2402.3|2408.8|2402.8|2405.8|2399.8|41
1746108900000|2025-05-01 14:15:00|2408.5|2402.5|2404.3|2398.3|2408.8|2402.8|2403.5|2397.5|63
1746109200000|2025-05-01 14:20:00|2404|2398|2405.3|2399.3|2405.3|2399.3|2403.3|2397.3|35
1746109500000|2025-05-01 14:25:00|2405.5|2399.5|2405|2399|2407.3|2401.3|2404.8|2398.8|38
1746109800000|2025-05-01 14:30:00|2404.8|2398.8|2404.5|2398.5|2406|2400|2403.3|2397.3|64
1746110100000|2025-05-01 14:35:00|2404.3|2398.3|2406.8|2400.8|2407.5|2401.5|2404.3|2398.3|49
1746110400000|2025-05-01 14:40:00|2407|2401|2411.3|2405.3|2412.5|2406.5|2406.5|2400.5|71
1746110700000|2025-05-01 14:45:00|2411.5|2405.5|2413.3|2407.3|2416.3|2410.3|2411.5|2405.5|63
1746111000000|2025-05-01 14:50:00|2413.5|2407.5|2411|2405|2415.3|2409.3|2410|2404|69
1746111300000|2025-05-01 14:55:00|2411.3|2405.3|2411|2405|2412.8|2406.8|2409.8|2403.8|84
1746111600000|2025-05-01 15:00:00|2411.3|2405.3|2412.3|2406.3|2412.8|2406.8|2410.8|2404.8|49
1746111900000|2025-05-01 15:05:00|2412|2406|2414|2408|2417.8|2411.8|2412|2406|64
1746112200000|2025-05-01 15:10:00|2414.3|2408.3|2417.5|2411.5|2418.3|2412.3|2414.3|2408.3|44
1746112500000|2025-05-01 15:15:00|2417.8|2411.8|2415.3|2409.3|2420.3|2414.3|2414.8|2408.8|71
1746112800000|2025-05-01 15:20:00|2415.5|2409.5|2420.3|2414.3|2420.5|2414.5|2415.5|2409.5|62
1746113100000|2025-05-01 15:25:00|2420.8|2414.8|2419|2413|2420.8|2414.8|2416.8|2410.8|106
1746113400000|2025-05-01 15:30:00|2419.3|2413.3|2414|2408|2419.5|2413.5|2413.8|2407.8|77
1746113700000|2025-05-01 15:35:00|2414.3|2408.3|2416.5|2410.5|2417.5|2411.5|2413.8|2407.8|53
1746114000000|2025-05-01 15:40:00|2416.3|2410.3|2416.3|2410.3|2416.8|2410.8|2414|2408|54
1746114300000|2025-05-01 15:45:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2414.5|2408.5|79
1746114600000|2025-05-01 15:50:00|2416.5|2410.5|2415.8|2409.8|2418|2412|2415.3|2409.3|36
1746114900000|2025-05-01 15:55:00|2415.5|2409.5|2415|2409|2416.3|2410.3|2414.3|2408.3|81
1746115200000|2025-05-01 16:00:00|2416|2410|2416.8|2410.8|2417.5|2411.5|2415.5|2409.5|28
1746115500000|2025-05-01 16:05:00|2416.5|2410.5|2415.5|2409.5|2416.5|2410.5|2415|2409|27
1746115800000|2025-05-01 16:10:00|2415.8|2409.8|2415|2409|2416|2410|2415|2409|48
1746116100000|2025-05-01 16:15:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1746116400000|2025-05-01 16:20:00|2414.5|2408.5|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|3
1746116700000|2025-05-01 16:25:00|2414.3|2408.3|2415|2409|2415.3|2409.3|2414.3|2408.3|8
1746117000000|2025-05-01 16:30:00|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|18
1746117300000|2025-05-01 16:35:00|2414.5|2408.5|2411|2405|2414.8|2408.8|2411|2405|16
1746117600000|2025-05-01 16:40:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2411.3|2405.3|5
1746117900000|2025-05-01 16:45:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1746118500000|2025-05-01 16:55:00|2411.1|2405.1|2409.9|2403.9|2411.4|2405.4|2409.9|2403.9|13
1746118800000|2025-05-01 17:00:00|2409.6|2403.6|2410.9|2404.9|2410.9|2404.9|2408.6|2402.6|13
1746119100000|2025-05-01 17:05:00|2410.6|2404.6|2412.1|2406.1|2412.4|2406.4|2410.6|2404.6|17
1746119400000|2025-05-01 17:10:00|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|10
1746119700000|2025-05-01 17:15:00|2412.4|2406.4|2413.1|2407.1|2413.6|2407.6|2412.4|2406.4|20
1746120000000|2025-05-01 17:20:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|7
1746120300000|2025-05-01 17:25:00|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1746120600000|2025-05-01 17:30:00|2413.6|2407.6|2413.1|2407.1|2413.6|2407.6|2413.1|2407.1|6
1746120900000|2025-05-01 17:35:00|2413.6|2407.6|2413.1|2407.1|2413.6|2407.6|2413.1|2407.1|3
1746121200000|2025-05-01 17:40:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|3
1746121500000|2025-05-01 17:45:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|4
1746121800000|2025-05-01 17:50:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.4|2406.4|29
1746122100000|2025-05-01 17:55:00|2414.1|2408.1|2417.5|2402.5|2419|2408.1|2413.9|2402.5|8
1746057600000|2025-05-01 00:00:00|2406.3|2388.3|2407.5|2389.5|2407.5|2389.5|2406.3|2388.3|5
1746057900000|2025-05-01 00:05:00|2408|2390|2412.3|2394.3|2413|2395|2408|2390|26
1746058200000|2025-05-01 00:10:00|2411.8|2393.8|2413|2395|2413|2395|2411.8|2393.8|4
1746058500000|2025-05-01 00:15:00|2413.5|2395.5|2413.3|2395.3|2414|2396|2413|2395|7
1746058800000|2025-05-01 00:20:00|2413|2395|2414.8|2396.8|2415.5|2397.5|2413|2395|11
1746059100000|2025-05-01 00:25:00|2415|2397|2414.5|2396.5|2415.5|2397.5|2414.5|2396.5|6
1746059400000|2025-05-01 00:30:00|2414.8|2396.8|2414.8|2396.8|2414.8|2396.8|2414.8|2396.8|1
1746059700000|2025-05-01 00:35:00|2414.5|2396.5|2412.5|2394.5|2414.5|2396.5|2412.3|2394.3|5
1746060000000|2025-05-01 00:40:00|2413.3|2395.3|2413.3|2395.3|2413.3|2395.3|2413.3|2395.3|1
1746060300000|2025-05-01 00:45:00|2414|2396|2414.3|2396.3|2414.3|2396.3|2414|2396|4
1746060600000|2025-05-01 00:50:00|2414.5|2396.5|2414|2396|2414.5|2396.5|2413.8|2395.8|4
1746060900000|2025-05-01 00:55:00|2414.3|2396.3|2413.3|2395.3|2414.3|2396.3|2413.3|2395.3|3
1746061200000|2025-05-01 01:00:00|2413.8|2395.8|2413.5|2395.5|2414.3|2396.3|2412.8|2394.8|8
1746061500000|2025-05-01 01:05:00|2412.8|2394.8|2412.3|2394.3|2412.8|2394.8|2410|2392|12
1746061800000|2025-05-01 01:10:00|2413|2395|2412.8|2394.8|2413|2395|2412.5|2394.5|3
1746062100000|2025-05-01 01:15:00|2412.3|2394.3|2412.5|2394.5|2412.5|2394.5|2411.5|2393.5|6
1746062400000|2025-05-01 01:20:00|2413|2395|2413|2395|2413|2395|2413|2395|1
1746062700000|2025-05-01 01:25:00|2412.5|2394.5|2412.8|2394.8|2414|2396|2412.5|2394.5|6
1746063000000|2025-05-01 01:30:00|2412.3|2394.3|2412|2394|2412.3|2394.3|2412|2394|2
1746063300000|2025-05-01 01:35:00|2411.8|2393.8|2412|2394|2412|2394|2411.8|2393.8|2
1746063600000|2025-05-01 01:40:00|2411.8|2393.8|2411.5|2393.5|2411.8|2393.8|2411.5|2393.5|2
1746063900000|2025-05-01 01:45:00|2411|2393|2409.5|2391.5|2412.5|2394.5|2409.5|2391.5|10
1746064200000|2025-05-01 01:50:00|2409.8|2391.8|2411.3|2393.3|2411.3|2393.3|2409.5|2391.5|5
1746064500000|2025-05-01 01:55:00|2412|2394|2412|2394|2412|2394|2411.3|2393.3|4
1746064800000|2025-05-01 02:00:00|2411.3|2393.3|2412.5|2394.5|2413|2395|2411.3|2393.3|6
1746065100000|2025-05-01 02:05:00|2413|2395|2412.5|2394.5|2413|2395|2412.5|2394.5|2
1746065400000|2025-05-01 02:10:00|2411.8|2393.8|2412.8|2394.8|2412.8|2394.8|2411.3|2393.3|6
1746065700000|2025-05-01 02:15:00|2411.8|2393.8|2410.3|2392.3|2411.8|2393.8|2410.3|2392.3|3
1746066000000|2025-05-01 02:20:00|2410.5|2392.5|2411.3|2393.3|2411.5|2393.5|2410.5|2392.5|5
1746066300000|2025-05-01 02:25:00|2411|2393|2411|2393|2411|2393|2411|2393|1
1746066600000|2025-05-01 02:30:00|2411.3|2393.3|2411.3|2393.3|2411.3|2393.3|2411.3|2393.3|1
1746066900000|2025-05-01 02:35:00|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|2411.8|2393.8|1
1746067200000|2025-05-01 02:40:00|2412.3|2394.3|2412|2394|2412.3|2394.3|2411.8|2393.8|4
1746067500000|2025-05-01 02:45:00|2411.3|2393.3|2409.8|2391.8|2411.3|2393.3|2409.8|2391.8|4
1746067800000|2025-05-01 02:50:00|2410.3|2392.3|2407.5|2389.5|2413.3|2395.3|2407.5|2389.5|15
1746068100000|2025-05-01 02:55:00|2406.5|2388.5|2407.3|2389.3|2407.3|2389.3|2406.5|2388.5|6
1746068400000|2025-05-01 03:00:00|2407.5|2389.5|2411.5|2393.5|2411.5|2393.5|2407.5|2389.5|10
1746068700000|2025-05-01 03:05:00|2412|2394|2410.5|2392.5|2412|2394|2409.8|2391.8|12
1746069000000|2025-05-01 03:10:00|2410.8|2392.8|2410.5|2392.5|2410.8|2392.8|2410|2392|4
1746069300000|2025-05-01 03:15:00|2410.3|2392.3|2410.5|2392.5|2410.5|2392.5|2409.8|2391.8|3
1746069600000|2025-05-01 03:20:00|2410.8|2392.8|2411.3|2393.3|2411.5|2393.5|2410.3|2392.3|6
1746069900000|2025-05-01 03:25:00|2411.5|2393.5|2411.5|2393.5|2411.5|2393.5|2411.5|2393.5|1
1746070200000|2025-05-01 03:30:00|2411|2393|2410.5|2392.5|2412.3|2394.3|2410|2392|14
1746070500000|2025-05-01 03:35:00|2411|2393|2410.8|2392.8|2411.5|2393.5|2410.8|2392.8|3
1746070800000|2025-05-01 03:40:00|2410.3|2392.3|2410|2392|2410.3|2392.3|2408.8|2390.8|6
1746071100000|2025-05-01 03:45:00|2410.3|2392.3|2410.8|2392.8|2411|2393|2410.3|2392.3|5
1746071400000|2025-05-01 03:50:00|2411|2393|2410.5|2392.5|2411|2393|2410|2392|4
1746071700000|2025-05-01 03:55:00|2410|2392|2408.8|2390.8|2410|2392|2408.8|2390.8|3
1746072000000|2025-05-01 04:00:00|2408.5|2390.5|2407.8|2389.8|2408.5|2390.5|2407.8|2389.8|3
1746072300000|2025-05-01 04:05:00|2408.3|2390.3|2407.8|2389.8|2408.3|2390.3|2407.8|2389.8|3
1746072600000|2025-05-01 04:10:00|2406.8|2388.8|2406.8|2388.8|2406.8|2388.8|2406.8|2388.8|1
1746072900000|2025-05-01 04:15:00|2407.3|2389.3|2406.3|2388.3|2407.3|2389.3|2406.3|2388.3|3
1746073200000|2025-05-01 04:20:00|2405.5|2387.5|2405|2387|2405.5|2387.5|2405|2387|2
1746073500000|2025-05-01 04:25:00|2405.5|2387.5|2405|2387|2405.8|2387.8|2405|2387|3
1746073800000|2025-05-01 04:30:00|2405.5|2387.5|2406.8|2388.8|2406.8|2388.8|2405.5|2387.5|4
1746074100000|2025-05-01 04:35:00|2406|2388|2406|2388|2406.3|2388.3|2406|2388|3
1746074400000|2025-05-01 04:40:00|2406.5|2388.5|2406.3|2388.3|2406.5|2388.5|2406|2388|4
1746074700000|2025-05-01 04:45:00|2406|2388|2406|2388|2406.3|2388.3|2406|2388|3
1746075000000|2025-05-01 04:50:00|2407|2389|2406.5|2388.5|2407|2389|2406.5|2388.5|2
1746075300000|2025-05-01 04:55:00|2406|2388|2405.5|2387.5|2406|2388|2405.5|2387.5|2
1746075600000|2025-05-01 05:00:00|2405.8|2387.8|2406.5|2388.5|2407|2389|2405.8|2387.8|6
1746075900000|2025-05-01 05:05:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746076200000|2025-05-01 05:10:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746076800000|2025-05-01 05:20:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2406.3|2388.3|2
1746077100000|2025-05-01 05:25:00|2406.3|2388.3|2406.5|2388.5|2406.5|2388.5|2405.5|2387.5|5
1746077400000|2025-05-01 05:30:00|2406.3|2388.3|2406.3|2388.3|2406.3|2388.3|2405.8|2387.8|4
1746077700000|2025-05-01 05:35:00|2406|2388|2405.8|2387.8|2406.5|2388.5|2405.8|2387.8|3
1746078000000|2025-05-01 05:40:00|2406|2388|2405|2387|2406|2388|2404.8|2386.8|6
1746078300000|2025-05-01 05:45:00|2404.8|2386.8|2404.8|2386.8|2404.8|2386.8|2404.8|2386.8|1
1746078600000|2025-05-01 05:50:00|2404.5|2386.5|2404|2386|2404.8|2386.8|2404|2386|5
1746078900000|2025-05-01 05:55:00|2404.5|2386.5|2402.8|2384.8|2404.5|2386.5|2402.5|2384.5|8
1746079200000|2025-05-01 06:00:00|2403.5|2385.5|2404.5|2386.5|2405|2387|2403.5|2385.5|5
1746079500000|2025-05-01 06:05:00|2404.8|2386.8|2406|2388|2406|2388|2404.8|2386.8|3
1746079800000|2025-05-01 06:10:00|2406.8|2388.8|2406.3|2388.3|2407|2389|2406.3|2388.3|4
1746080100000|2025-05-01 06:15:00|2405.8|2387.8|2405.5|2387.5|2405.8|2387.8|2405|2387|5
1746080400000|2025-05-01 06:20:00|2406|2388|2406|2388|2406|2388|2406|2388|1
1746080700000|2025-05-01 06:25:00|2406.3|2388.3|2408.5|2390.5|2408.5|2390.5|2406.3|2388.3|9
1746081000000|2025-05-01 06:30:00|2409|2391|2410|2392|2410.5|2392.5|2408.5|2390.5|9
1746081300000|2025-05-01 06:35:00|2410.5|2392.5|2410.8|2392.8|2411.3|2393.3|2409.8|2391.8|8
1746081600000|2025-05-01 06:40:00|2410.5|2392.5|2410.5|2392.5|2411|2393|2410.5|2392.5|4
1746081900000|2025-05-01 06:45:00|2410|2392|2410.5|2392.5|2410.5|2392.5|2409.8|2391.8|4
1746082200000|2025-05-01 06:50:00|2410.3|2392.3|2411.3|2393.3|2411.3|2393.3|2410.3|2392.3|5
1746082500000|2025-05-01 06:55:00|2410.8|2392.8|2402.8|2396.8|2410.8|2398.8|2401.8|2392.8|61
1746082800000|2025-05-01 07:00:00|2403.5|2397.5|2404.8|2398.8|2407|2401|2401|2395|104
1746083100000|2025-05-01 07:05:00|2405|2399|2407|2401|2407.8|2401.8|2405|2399|66
1746083400000|2025-05-01 07:10:00|2407.3|2401.3|2409.8|2403.8|2411.8|2405.8|2406.3|2400.3|75
1746083700000|2025-05-01 07:15:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2408.8|2402.8|56
1746084000000|2025-05-01 07:20:00|2409.5|2403.5|2412.3|2406.3|2414.8|2408.8|2409.5|2403.5|49
1746084300000|2025-05-01 07:25:00|2412.5|2406.5|2416.8|2410.8|2417.3|2411.3|2412.3|2406.3|50
1746084600000|2025-05-01 07:30:00|2416|2410|2418.5|2412.5|2418.8|2412.8|2415.8|2409.8|45
1746084900000|2025-05-01 07:35:00|2418.8|2412.8|2417.5|2411.5|2419.5|2413.5|2417|2411|17
1746085200000|2025-05-01 07:40:00|2417.8|2411.8|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|36
1746085500000|2025-05-01 07:45:00|2419|2413|2418.8|2412.8|2419.3|2413.3|2417.8|2411.8|34
1746085800000|2025-05-01 07:50:00|2418.3|2412.3|2417.8|2411.8|2418.5|2412.5|2416.5|2410.5|47
1746086100000|2025-05-01 07:55:00|2417.5|2411.5|2417.8|2411.8|2418.5|2412.5|2417.3|2411.3|20
1746086400000|2025-05-01 08:00:00|2418|2412|2418|2412|2418.8|2412.8|2416.3|2410.3|49
1746086700000|2025-05-01 08:05:00|2418.3|2412.3|2420.3|2414.3|2422.8|2416.8|2417.8|2411.8|52
1746087000000|2025-05-01 08:10:00|2420.5|2414.5|2417.3|2411.3|2420.8|2414.8|2417|2411|21
1746087300000|2025-05-01 08:15:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2414.3|2408.3|55
1746087600000|2025-05-01 08:20:00|2417.5|2411.5|2418.3|2412.3|2419.8|2413.8|2414.8|2408.8|44
1746087900000|2025-05-01 08:25:00|2418|2412|2418|2412|2420.8|2414.8|2417.3|2411.3|33
1746088200000|2025-05-01 08:30:00|2418.3|2412.3|2421.8|2415.8|2421.8|2415.8|2417.8|2411.8|27
1746088500000|2025-05-01 08:35:00|2421.5|2415.5|2421.5|2415.5|2422.5|2416.5|2421.3|2415.3|11
1746088800000|2025-05-01 08:40:00|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2420.3|2414.3|18
1746089100000|2025-05-01 08:45:00|2422|2416|2421.5|2415.5|2422.8|2416.8|2421|2415|31
1746089400000|2025-05-01 08:50:00|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|13
1746089700000|2025-05-01 08:55:00|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|10
1746090000000|2025-05-01 09:00:00|2422.3|2416.3|2423|2417|2423.3|2417.3|2422.3|2416.3|23
1746090300000|2025-05-01 09:05:00|2423.3|2417.3|2423.5|2417.5|2425.8|2419.8|2422.8|2416.8|52
1746090600000|2025-05-01 09:10:00|2423.3|2417.3|2420.8|2414.8|2423.5|2417.5|2419.8|2413.8|63
1746090900000|2025-05-01 09:15:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.5|2414.5|18
1746091200000|2025-05-01 09:20:00|2420.8|2414.8|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|16
1746091500000|2025-05-01 09:25:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2418.8|2412.8|34
1746091800000|2025-05-01 09:30:00|2420.8|2414.8|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|11
1746092100000|2025-05-01 09:35:00|2421|2415|2416|2410|2421|2415|2415.8|2409.8|59
1746092400000|2025-05-01 09:40:00|2416.3|2410.3|2413.5|2407.5|2416.3|2410.3|2412.8|2406.8|39
1746092700000|2025-05-01 09:45:00|2413.8|2407.8|2415.8|2409.8|2416.3|2410.3|2413.8|2407.8|25
1746093000000|2025-05-01 09:50:00|2416|2410|2415.8|2409.8|2417.8|2411.8|2415.8|2409.8|18
1746093300000|2025-05-01 09:55:00|2414.8|2408.8|2416.5|2410.5|2416.5|2410.5|2414.3|2408.3|23
1746093600000|2025-05-01 10:00:00|2416.8|2410.8|2417|2411|2417|2411|2415.5|2409.5|13
1746093900000|2025-05-01 10:05:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2414.8|2408.8|22
1746094200000|2025-05-01 10:10:00|2417|2411|2418.3|2412.3|2418.3|2412.3|2416|2410|17
1746094500000|2025-05-01 10:15:00|2418.5|2412.5|2420.8|2414.8|2421.5|2415.5|2418.5|2412.5|20
1746094800000|2025-05-01 10:20:00|2420.5|2414.5|2421.8|2415.8|2421.8|2415.8|2419.8|2413.8|22
1746095100000|2025-05-01 10:25:00|2421.5|2415.5|2420|2414|2422|2416|2419.5|2413.5|38
1746095400000|2025-05-01 10:30:00|2420.3|2414.3|2422.8|2416.8|2422.8|2416.8|2420.3|2414.3|31
1746095700000|2025-05-01 10:35:00|2423|2417|2422|2416|2423.3|2417.3|2421.5|2415.5|22
1746096000000|2025-05-01 10:40:00|2421.8|2415.8|2422.5|2416.5|2422.8|2416.8|2421.8|2415.8|24
1746096300000|2025-05-01 10:45:00|2422.3|2416.3|2421.5|2415.5|2422.5|2416.5|2421.3|2415.3|23
1746096600000|2025-05-01 10:50:00|2421.8|2415.8|2422|2416|2422.5|2416.5|2420.8|2414.8|21
1746096900000|2025-05-01 10:55:00|2422.3|2416.3|2422|2416|2422.8|2416.8|2422|2416|28
1746097200000|2025-05-01 11:00:00|2422.3|2416.3|2420.3|2414.3|2424.5|2418.5|2420.3|2414.3|52
1746097500000|2025-05-01 11:05:00|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|19
1746097800000|2025-05-01 11:10:00|2421|2415|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|33
1746098100000|2025-05-01 11:15:00|2421.5|2415.5|2420|2414|2422.3|2416.3|2419.8|2413.8|23
1746098400000|2025-05-01 11:20:00|2420.3|2414.3|2416.8|2410.8|2420.8|2414.8|2416.3|2410.3|25
1746098700000|2025-05-01 11:25:00|2417|2411|2418|2412|2418.3|2412.3|2417|2411|12
1746099000000|2025-05-01 11:30:00|2418.3|2412.3|2420.8|2414.8|2421|2415|2417.3|2411.3|31
1746099300000|2025-05-01 11:35:00|2421|2415|2417.3|2411.3|2421.3|2415.3|2417|2411|30
1746099600000|2025-05-01 11:40:00|2417|2411|2416|2410|2417|2411|2415.3|2409.3|25
1746099900000|2025-05-01 11:45:00|2415.8|2409.8|2413.5|2407.5|2416|2410|2413.5|2407.5|42
1746100200000|2025-05-01 11:50:00|2413.3|2407.3|2412.8|2406.8|2414.3|2408.3|2412|2406|54
1746100500000|2025-05-01 11:55:00|2413|2407|2409.3|2403.3|2413.3|2407.3|2407.3|2401.3|82
1746100800000|2025-05-01 12:00:00|2409|2403|2408.5|2402.5|2409.8|2403.8|2405.8|2399.8|72
1746101100000|2025-05-01 12:05:00|2408.8|2402.8|2407|2401|2410|2404|2407|2401|65
1746101400000|2025-05-01 12:10:00|2407.3|2401.3|2410|2404|2410.8|2404.8|2407.3|2401.3|67
1746101700000|2025-05-01 12:15:00|2409.8|2403.8|2410|2404|2410.3|2404.3|2408.8|2402.8|43
1746102000000|2025-05-01 12:20:00|2410.5|2404.5|2411.3|2405.3|2411.5|2405.5|2409.3|2403.3|36
1746102300000|2025-05-01 12:25:00|2411.5|2405.5|2412|2406|2413.8|2407.8|2411.5|2405.5|41
1746102600000|2025-05-01 12:30:00|2412.3|2406.3|2417|2411|2417.3|2411.3|2411.8|2405.8|102
1746102900000|2025-05-01 12:35:00|2416.8|2410.8|2415|2409|2418|2412|2413.5|2407.5|69
1746103200000|2025-05-01 12:40:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2413.5|2407.5|41
1746103500000|2025-05-01 12:45:00|2414.8|2408.8|2415.3|2409.3|2416|2410|2414.3|2408.3|38
1746103800000|2025-05-01 12:50:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2414.8|2408.8|23
1746104100000|2025-05-01 12:55:00|2415.5|2409.5|2414.3|2408.3|2416.3|2410.3|2413.8|2407.8|27
1746104400000|2025-05-01 13:00:00|2414|2408|2411.8|2405.8|2414|2408|2411.3|2405.3|71
1746104700000|2025-05-01 13:05:00|2411.5|2405.5|2412.5|2406.5|2413.8|2407.8|2411.5|2405.5|43
1746105000000|2025-05-01 13:10:00|2412.8|2406.8|2413.5|2407.5|2414.5|2408.5|2412.8|2406.8|38
1746105300000|2025-05-01 13:15:00|2413.3|2407.3|2408.3|2402.3|2413.3|2407.3|2407.8|2401.8|59
1746105600000|2025-05-01 13:20:00|2408.5|2402.5|2406.5|2400.5|2408.8|2402.8|2406.3|2400.3|44
1746105900000|2025-05-01 13:25:00|2406.3|2400.3|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|27
1746106200000|2025-05-01 13:30:00|2407|2401|2401|2395|2407.3|2401.3|2400.8|2394.8|100
1746106500000|2025-05-01 13:35:00|2401.3|2395.3|2403.5|2397.5|2404.8|2398.8|2400.8|2394.8|74
1746106800000|2025-05-01 13:40:00|2403.8|2397.8|2407.3|2401.3|2407.3|2401.3|2403.5|2397.5|48
1746107100000|2025-05-01 13:45:00|2407|2401|2409|2403|2409|2403|2405|2399|67
1746107400000|2025-05-01 13:50:00|2408.8|2402.8|2409.5|2403.5|2410.3|2404.3|2407|2401|81
1746107700000|2025-05-01 13:55:00|2409.3|2403.3|2407.3|2401.3|2409.3|2403.3|2407|2401|48
1746108000000|2025-05-01 14:00:00|2407.5|2401.5|2407.8|2401.8|2409.3|2403.3|2406.5|2400.5|66
1746108300000|2025-05-01 14:05:00|2408|2402|2406|2400|2408.3|2402.3|2405.3|2399.3|50
1746108600000|2025-05-01 14:10:00|2405.8|2399.8|2408.3|2402.3|2408.8|2402.8|2405.8|2399.8|41
1746108900000|2025-05-01 14:15:00|2408.5|2402.5|2404.3|2398.3|2408.8|2402.8|2403.5|2397.5|63
1746109200000|2025-05-01 14:20:00|2404|2398|2405.3|2399.3|2405.3|2399.3|2403.3|2397.3|35
1746109500000|2025-05-01 14:25:00|2405.5|2399.5|2405|2399|2407.3|2401.3|2404.8|2398.8|38
1746109800000|2025-05-01 14:30:00|2404.8|2398.8|2404.5|2398.5|2406|2400|2403.3|2397.3|64
1746110100000|2025-05-01 14:35:00|2404.3|2398.3|2406.8|2400.8|2407.5|2401.5|2404.3|2398.3|49
1746110400000|2025-05-01 14:40:00|2407|2401|2411.3|2405.3|2412.5|2406.5|2406.5|2400.5|71
1746110700000|2025-05-01 14:45:00|2411.5|2405.5|2413.3|2407.3|2416.3|2410.3|2411.5|2405.5|63
1746111000000|2025-05-01 14:50:00|2413.5|2407.5|2411|2405|2415.3|2409.3|2410|2404|69
1746111300000|2025-05-01 14:55:00|2411.3|2405.3|2411|2405|2412.8|2406.8|2409.8|2403.8|84
1746111600000|2025-05-01 15:00:00|2411.3|2405.3|2412.3|2406.3|2412.8|2406.8|2410.8|2404.8|49
1746111900000|2025-05-01 15:05:00|2412|2406|2414|2408|2417.8|2411.8|2412|2406|64
1746112200000|2025-05-01 15:10:00|2414.3|2408.3|2417.5|2411.5|2418.3|2412.3|2414.3|2408.3|44
1746112500000|2025-05-01 15:15:00|2417.8|2411.8|2415.3|2409.3|2420.3|2414.3|2414.8|2408.8|71
1746112800000|2025-05-01 15:20:00|2415.5|2409.5|2420.3|2414.3|2420.5|2414.5|2415.5|2409.5|62
1746113100000|2025-05-01 15:25:00|2420.8|2414.8|2419|2413|2420.8|2414.8|2416.8|2410.8|106
1746113400000|2025-05-01 15:30:00|2419.3|2413.3|2414|2408|2419.5|2413.5|2413.8|2407.8|77
1746113700000|2025-05-01 15:35:00|2414.3|2408.3|2416.5|2410.5|2417.5|2411.5|2413.8|2407.8|53
1746114000000|2025-05-01 15:40:00|2416.3|2410.3|2416.3|2410.3|2416.8|2410.8|2414|2408|54
1746114300000|2025-05-01 15:45:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2414.5|2408.5|79
1746114600000|2025-05-01 15:50:00|2416.5|2410.5|2415.8|2409.8|2418|2412|2415.3|2409.3|36
1746114900000|2025-05-01 15:55:00|2415.5|2409.5|2415|2409|2416.3|2410.3|2414.3|2408.3|81
1746115200000|2025-05-01 16:00:00|2416|2410|2416.8|2410.8|2417.5|2411.5|2415.5|2409.5|28
1746115500000|2025-05-01 16:05:00|2416.5|2410.5|2415.5|2409.5|2416.5|2410.5|2415|2409|27
1746115800000|2025-05-01 16:10:00|2415.8|2409.8|2415|2409|2416|2410|2415|2409|48
1746116100000|2025-05-01 16:15:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1746116400000|2025-05-01 16:20:00|2414.5|2408.5|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|3
1746116700000|2025-05-01 16:25:00|2414.3|2408.3|2415|2409|2415.3|2409.3|2414.3|2408.3|8
1746117000000|2025-05-01 16:30:00|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|18
1746117300000|2025-05-01 16:35:00|2414.5|2408.5|2411|2405|2414.8|2408.8|2411|2405|16
1746117600000|2025-05-01 16:40:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2411.3|2405.3|5
1746117900000|2025-05-01 16:45:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1746118500000|2025-05-01 16:55:00|2411.1|2405.1|2409.9|2403.9|2411.4|2405.4|2409.9|2403.9|13
1746118800000|2025-05-01 17:00:00|2409.6|2403.6|2410.9|2404.9|2410.9|2404.9|2408.6|2402.6|13
1746119100000|2025-05-01 17:05:00|2410.6|2404.6|2412.1|2406.1|2412.4|2406.4|2410.6|2404.6|17
1746119400000|2025-05-01 17:10:00|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|10
1746119700000|2025-05-01 17:15:00|2412.4|2406.4|2413.1|2407.1|2413.6|2407.6|2412.4|2406.4|20
1746120000000|2025-05-01 17:20:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|7
1746120300000|2025-05-01 17:25:00|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1746120600000|2025-05-01 17:30:00|2413.6|2407.6|2413.1|2407.1|2413.6|2407.6|2413.1|2407.1|6
1746120900000|2025-05-01 17:35:00|2413.6|2407.6|2413.1|2407.1|2413.6|2407.6|2413.1|2407.1|3
1746121200000|2025-05-01 17:40:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|3
1746121500000|2025-05-01 17:45:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.4|2406.4|4
1746121800000|2025-05-01 17:50:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.4|2406.4|29
1746122100000|2025-05-01 17:55:00|2414.1|2408.1|2417.5|2402.5|2419|2408.1|2413.9|2402.5|8
1746144000000|2025-05-02 00:00:00|2412.3|2406.3|2412.5|2406.5|2412.8|2406.8|2410.3|2404.3|25
1746144300000|2025-05-02 00:05:00|2412.8|2406.8|2411.3|2405.3|2413|2407|2411|2405|33
1746144600000|2025-05-02 00:10:00|2411|2405|2411.5|2405.5|2412.3|2406.3|2410.3|2404.3|18
1746144900000|2025-05-02 00:15:00|2411.8|2405.8|2413.3|2407.3|2413.5|2407.5|2411.3|2405.3|27
1746145200000|2025-05-02 00:20:00|2413|2407|2413|2407|2413|2407|2412.3|2406.3|17
1746145500000|2025-05-02 00:25:00|2413.3|2407.3|2414.8|2408.8|2415.3|2409.3|2413.3|2407.3|28
1746145800000|2025-05-02 00:30:00|2414.5|2408.5|2413.3|2407.3|2414.8|2408.8|2412.5|2406.5|26
1746146100000|2025-05-02 00:35:00|2413|2407|2413.5|2407.5|2413.8|2407.8|2413|2407|6
1746146400000|2025-05-02 00:40:00|2413.3|2407.3|2413.8|2407.8|2414|2408|2413.3|2407.3|9
1746146700000|2025-05-02 00:45:00|2414|2408|2414|2408|2414.3|2408.3|2413.3|2407.3|11
1746147000000|2025-05-02 00:50:00|2414.3|2408.3|2414.8|2408.8|2415.3|2409.3|2414|2408|27
1746147300000|2025-05-02 00:55:00|2414.5|2408.5|2416.8|2410.8|2416.8|2410.8|2414|2408|18
1746147600000|2025-05-02 01:00:00|2417|2411|2417.8|2411.8|2417.8|2411.8|2417|2411|10
1746147900000|2025-05-02 01:05:00|2418|2412|2418|2412|2418.5|2412.5|2417.8|2411.8|15
1746148200000|2025-05-02 01:10:00|2418.3|2412.3|2419.8|2413.8|2419.8|2413.8|2418.3|2412.3|14
1746148500000|2025-05-02 01:15:00|2420|2414|2419.3|2413.3|2420.3|2414.3|2419|2413|21
1746148800000|2025-05-02 01:20:00|2419|2413|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|14
1746149100000|2025-05-02 01:25:00|2418.5|2412.5|2419.3|2413.3|2420.3|2414.3|2416.8|2410.8|28
1746149400000|2025-05-02 01:30:00|2419|2413|2420|2414|2420.3|2414.3|2418.5|2412.5|39
1746149700000|2025-05-02 01:35:00|2419.8|2413.8|2421.8|2415.8|2422.3|2416.3|2419.3|2413.3|19
1746150000000|2025-05-02 01:40:00|2421.5|2415.5|2421.3|2415.3|2422.5|2416.5|2419.5|2413.5|34
1746150300000|2025-05-02 01:45:00|2421.5|2415.5|2422.5|2416.5|2422.8|2416.8|2420|2414|46
1746150600000|2025-05-02 01:50:00|2422.8|2416.8|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|23
1746150900000|2025-05-02 01:55:00|2423|2417|2422.5|2416.5|2423.8|2417.8|2422.5|2416.5|33
1746151200000|2025-05-02 02:00:00|2422.8|2416.8|2426.5|2420.5|2426.5|2420.5|2422.3|2416.3|27
1746151500000|2025-05-02 02:05:00|2426.8|2420.8|2429.3|2423.3|2431|2425|2426.8|2420.8|23
1746151800000|2025-05-02 02:10:00|2429|2423|2429|2423|2429.5|2423.5|2428.5|2422.5|36
1746152100000|2025-05-02 02:15:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428|2422|19
1746152400000|2025-05-02 02:20:00|2429|2423|2429|2423|2429.3|2423.3|2427.5|2421.5|72
1746152700000|2025-05-02 02:25:00|2428.8|2422.8|2429.5|2423.5|2430.5|2424.5|2428.8|2422.8|35
1746153000000|2025-05-02 02:30:00|2431.3|2424.3|2430.5|2424.5|2432.3|2426.3|2430.5|2424.3|18
1746153300000|2025-05-02 02:35:00|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2428|2422|35
1746153600000|2025-05-02 02:40:00|2430|2424|2429.8|2423.8|2430.3|2424.3|2429|2423|10
1746153900000|2025-05-02 02:45:00|2429.5|2423.5|2428.8|2422.8|2430.5|2424.5|2428.5|2422.5|51
1746154200000|2025-05-02 02:50:00|2429|2423|2425|2419|2429|2423|2424.5|2418.5|43
1746154500000|2025-05-02 02:55:00|2424.8|2418.8|2423.3|2417.3|2424.8|2418.8|2422.8|2416.8|26
1746154800000|2025-05-02 03:00:00|2423.5|2417.5|2423.8|2417.8|2424.3|2418.3|2423.3|2417.3|25
1746155100000|2025-05-02 03:05:00|2424|2418|2423.8|2417.8|2425|2419|2423.5|2417.5|18
1746155400000|2025-05-02 03:10:00|2423.5|2417.5|2423.8|2417.8|2424|2418|2423.5|2417.5|4
1746155700000|2025-05-02 03:15:00|2423.5|2417.5|2424.5|2418.5|2425.3|2419.3|2423.5|2417.5|9
1746156000000|2025-05-02 03:20:00|2424.8|2418.8|2425|2419|2425.3|2419.3|2424.8|2418.8|12
1746156300000|2025-05-02 03:25:00|2425.3|2419.3|2427.5|2421.5|2427.5|2421.5|2425.3|2419.3|18
1746156600000|2025-05-02 03:30:00|2427.8|2421.8|2428.5|2422.5|2428.5|2422.5|2427.5|2421.5|13
1746156900000|2025-05-02 03:35:00|2428.8|2422.8|2430|2424|2430|2424|2428.5|2422.5|18
1746157200000|2025-05-02 03:40:00|2429.8|2423.8|2432|2426|2432|2426|2429.3|2423.3|22
1746157500000|2025-05-02 03:45:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431|2425|21
1746157800000|2025-05-02 03:50:00|2432|2426|2431.5|2425.5|2432.5|2426.5|2431.5|2425.5|15
1746158100000|2025-05-02 03:55:00|2431.8|2425.8|2430.5|2424.5|2431.8|2425.8|2430.3|2424.3|24
1746158400000|2025-05-02 04:00:00|2430.3|2424.3|2428|2422|2430.5|2424.5|2427.3|2421.3|52
1746158700000|2025-05-02 04:05:00|2428.3|2422.3|2429.3|2423.3|2429.8|2423.8|2427.5|2421.5|26
1746159000000|2025-05-02 04:10:00|2428.8|2422.8|2427.3|2421.3|2428.8|2422.8|2426.8|2420.8|14
1746159300000|2025-05-02 04:15:00|2427|2421|2427.8|2421.8|2427.8|2421.8|2426|2420|18
1746159600000|2025-05-02 04:20:00|2428|2422|2426.5|2420.5|2428|2422|2426.5|2420.5|23
1746159900000|2025-05-02 04:25:00|2426.8|2420.8|2427|2421|2427|2421|2426|2420|8
1746160200000|2025-05-02 04:30:00|2426.8|2420.8|2427.8|2421.8|2430.5|2424.5|2426.8|2420.8|42
1746160500000|2025-05-02 04:35:00|2428|2422|2428|2422|2428.5|2422.5|2428|2422|18
1746160800000|2025-05-02 04:40:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428|2422|10
1746161100000|2025-05-02 04:45:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|12
1746161400000|2025-05-02 04:50:00|2428.3|2422.3|2430|2424|2430.5|2424.5|2428.3|2422.3|29
1746161700000|2025-05-02 04:55:00|2430.3|2424.3|2430.8|2424.8|2431|2425|2430|2424|5
1746162000000|2025-05-02 05:00:00|2430.5|2424.5|2432|2426|2432.5|2426.5|2430.5|2424.5|21
1746162300000|2025-05-02 05:05:00|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|14
1746162600000|2025-05-02 05:10:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2431|2425|26
1746162900000|2025-05-02 05:15:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432|2426|8
1746163200000|2025-05-02 05:20:00|2432|2426|2432.5|2426.5|2433.3|2427.3|2432|2426|9
1746163500000|2025-05-02 05:25:00|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|7
1746163800000|2025-05-02 05:30:00|2431.8|2425.8|2431.5|2425.5|2432|2426|2431.3|2425.3|22
1746164100000|2025-05-02 05:35:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|22
1746164400000|2025-05-02 05:40:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2430.8|2424.8|16
1746164700000|2025-05-02 05:45:00|2431.8|2425.8|2431.8|2425.8|2432.3|2426.3|2431.3|2425.3|16
1746165300000|2025-05-02 05:55:00|2432|2426|2431.5|2425.5|2432|2426|2431.3|2425.3|7
1746165600000|2025-05-02 06:00:00|2431.3|2425.3|2429.5|2423.5|2431.3|2425.3|2429.5|2423.5|17
1746165900000|2025-05-02 06:05:00|2429.8|2423.8|2431.8|2425.8|2431.8|2425.8|2429.3|2423.3|25
1746166200000|2025-05-02 06:10:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431|2425|10
1746166500000|2025-05-02 06:15:00|2431|2425|2431.8|2425.8|2432|2426|2430.8|2424.8|14
1746166800000|2025-05-02 06:20:00|2432|2426|2437.8|2431.8|2440|2434|2431.5|2425.5|43
1746167100000|2025-05-02 06:25:00|2438|2432|2437.3|2431.3|2439|2433|2436.8|2430.8|39
1746167400000|2025-05-02 06:30:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.3|2430.3|20
1746167700000|2025-05-02 06:35:00|2436.8|2430.8|2435.5|2429.5|2436.8|2430.8|2434.5|2428.5|20
1746168000000|2025-05-02 06:40:00|2435.3|2429.3|2432|2426|2435.3|2429.3|2431.3|2425.3|24
1746168300000|2025-05-02 06:45:00|2431.8|2425.8|2432.5|2426.5|2434.8|2428.8|2431.3|2425.3|55
1746168600000|2025-05-02 06:50:00|2432.8|2426.8|2431.5|2425.5|2433|2427|2431|2425|94
1746168900000|2025-05-02 06:55:00|2431.3|2425.3|2433.3|2427.3|2434.3|2428.3|2431|2425|40
1746169200000|2025-05-02 07:00:00|2433|2427|2439.3|2433.3|2440.8|2434.8|2430.3|2424.3|124
1746169500000|2025-05-02 07:05:00|2438.8|2432.8|2439|2433|2441.5|2435.5|2437.5|2431.5|80
1746169800000|2025-05-02 07:10:00|2439.3|2433.3|2438.5|2432.5|2441.3|2435.3|2436.3|2430.3|87
1746170100000|2025-05-02 07:15:00|2437.8|2431.8|2442.3|2436.3|2442.3|2436.3|2437.8|2431.8|47
1746170400000|2025-05-02 07:20:00|2442.8|2436.8|2442.3|2436.3|2443|2437|2440.8|2434.8|29
1746170700000|2025-05-02 07:25:00|2442|2436|2442.5|2436.5|2442.8|2436.8|2438.8|2432.8|45
1746171000000|2025-05-02 07:30:00|2442.3|2436.3|2441|2435|2442.8|2436.8|2436.5|2430.5|77
1746171300000|2025-05-02 07:35:00|2440.8|2434.8|2435|2429|2440.8|2434.8|2435|2429|42
1746171600000|2025-05-02 07:40:00|2434.8|2428.8|2434.5|2428.5|2435.3|2429.3|2431.8|2425.8|57
1746171900000|2025-05-02 07:45:00|2434.3|2428.3|2435.5|2429.5|2436.3|2430.3|2433.8|2427.8|21
1746172200000|2025-05-02 07:50:00|2435.3|2429.3|2431.5|2425.5|2435.5|2429.5|2431.3|2425.3|37
1746172500000|2025-05-02 07:55:00|2432|2426|2432.8|2426.8|2435|2429|2432|2426|33
1746172800000|2025-05-02 08:00:00|2433|2427|2441.8|2435.8|2442|2436|2433|2427|106
1746173100000|2025-05-02 08:05:00|2442|2436|2440|2434|2443.3|2437.3|2438.8|2432.8|96
1746173400000|2025-05-02 08:10:00|2439.8|2433.8|2441.8|2435.8|2441.8|2435.8|2438.5|2432.5|37
1746173700000|2025-05-02 08:15:00|2442|2436|2438.8|2432.8|2442.8|2436.8|2438.3|2432.3|55
1746174000000|2025-05-02 08:20:00|2438.3|2432.3|2438.5|2432.5|2439.5|2433.5|2437.3|2431.3|60
1746174300000|2025-05-02 08:25:00|2438.8|2432.8|2436.5|2430.5|2439.5|2433.5|2436.5|2430.5|50
1746174600000|2025-05-02 08:30:00|2436.8|2430.8|2436|2430|2436.8|2430.8|2435.5|2429.5|33
1746174900000|2025-05-02 08:35:00|2436.3|2430.3|2436.8|2430.8|2437|2431|2435.8|2429.8|8
1746175200000|2025-05-02 08:40:00|2436.5|2430.5|2435.3|2429.3|2436.8|2430.8|2435|2429|13
1746175500000|2025-05-02 08:45:00|2435|2429|2434.5|2428.5|2435.8|2429.8|2433.8|2427.8|26
1746175800000|2025-05-02 08:50:00|2434.3|2428.3|2432.5|2426.5|2434.3|2428.3|2432.3|2426.3|24
1746176100000|2025-05-02 08:55:00|2432.3|2426.3|2435.3|2429.3|2436|2430|2431.5|2425.5|51
1746176400000|2025-05-02 09:00:00|2435|2429|2434.8|2428.8|2435|2429|2434|2428|19
1746176700000|2025-05-02 09:05:00|2434.5|2428.5|2432.5|2426.5|2434.5|2428.5|2431.8|2425.8|21
1746177000000|2025-05-02 09:10:00|2432.8|2426.8|2431.8|2425.8|2432.8|2426.8|2430.3|2424.3|50
1746177300000|2025-05-02 09:15:00|2432|2426|2431.5|2425.5|2432.3|2426.3|2429.8|2423.8|18
1746177600000|2025-05-02 09:20:00|2431.8|2425.8|2436.8|2430.8|2437|2431|2431|2425|40
1746177900000|2025-05-02 09:25:00|2436.5|2430.5|2438.5|2432.5|2439.8|2433.8|2436|2430|55
1746178200000|2025-05-02 09:30:00|2438.8|2432.8|2442.5|2436.5|2443|2437|2437.5|2431.5|71
1746178500000|2025-05-02 09:35:00|2443|2437|2442.8|2436.8|2443|2437|2442|2436|32
1746178800000|2025-05-02 09:40:00|2442.5|2436.5|2441.8|2435.8|2442.8|2436.8|2440.8|2434.8|35
1746179100000|2025-05-02 09:45:00|2441.5|2435.5|2440.3|2434.3|2441.5|2435.5|2439.8|2433.8|32
1746179400000|2025-05-02 09:50:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2440|2434|24
1746179700000|2025-05-02 09:55:00|2440.3|2434.3|2439.8|2433.8|2440.5|2434.5|2437.8|2431.8|41
1746180000000|2025-05-02 10:00:00|2440|2434|2439.8|2433.8|2441.3|2435.3|2438.3|2432.3|35
1746180300000|2025-05-02 10:05:00|2440|2434|2439.3|2433.3|2440.8|2434.8|2439|2433|25
1746180600000|2025-05-02 10:10:00|2439|2433|2438.5|2432.5|2439.5|2433.5|2438.3|2432.3|40
1746180900000|2025-05-02 10:15:00|2438.3|2432.3|2436.3|2430.3|2438.5|2432.5|2435.8|2429.8|44
1746181200000|2025-05-02 10:20:00|2436.5|2430.5|2435.3|2429.3|2437|2431|2434.3|2428.3|44
1746181500000|2025-05-02 10:25:00|2435.5|2429.5|2436|2430|2436.3|2430.3|2435.3|2429.3|21
1746181800000|2025-05-02 10:30:00|2436.5|2430.5|2435.8|2429.8|2437.5|2431.5|2435|2429|33
1746182100000|2025-05-02 10:35:00|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434|2428|17
1746182400000|2025-05-02 10:40:00|2435|2429|2434.5|2428.5|2436.5|2430.5|2434.5|2428.5|25
1746182700000|2025-05-02 10:45:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2433.5|2427.5|14
1746183000000|2025-05-02 10:50:00|2434.5|2428.5|2435|2429|2436|2430|2434|2428|23
1746183300000|2025-05-02 10:55:00|2434.8|2428.8|2435|2429|2435.8|2429.8|2433.5|2427.5|45
1746183600000|2025-05-02 11:00:00|2434.8|2428.8|2434|2428|2435.3|2429.3|2433.8|2427.8|17
1746183900000|2025-05-02 11:05:00|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2433.3|2427.3|15
1746184200000|2025-05-02 11:10:00|2434.5|2428.5|2433.5|2427.5|2434.8|2428.8|2433.3|2427.3|24
1746184500000|2025-05-02 11:15:00|2433.8|2427.8|2435.5|2429.5|2436.5|2430.5|2433.8|2427.8|24
1746184800000|2025-05-02 11:20:00|2435.3|2429.3|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|28
1746185100000|2025-05-02 11:25:00|2436.5|2430.5|2436.5|2430.5|2438.8|2432.8|2436.5|2430.5|41
1746185400000|2025-05-02 11:30:00|2436.3|2430.3|2434.3|2428.3|2437.5|2431.5|2434.3|2428.3|71
1746185700000|2025-05-02 11:35:00|2434|2428|2431.8|2425.8|2434|2428|2431.3|2425.3|70
1746186000000|2025-05-02 11:40:00|2432|2426|2432.5|2426.5|2432.5|2426.5|2431|2425|32
1746186300000|2025-05-02 11:45:00|2432.8|2426.8|2432.8|2426.8|2433.8|2427.8|2431.3|2425.3|42
1746186600000|2025-05-02 11:50:00|2432.5|2426.5|2430|2424|2432.8|2426.8|2428.3|2422.3|53
1746186900000|2025-05-02 11:55:00|2430.3|2424.3|2427.5|2421.5|2430.8|2424.8|2427.5|2421.5|81
1746187200000|2025-05-02 12:00:00|2427.3|2421.3|2424.8|2418.8|2428.3|2422.3|2424.8|2418.8|79
1746187500000|2025-05-02 12:05:00|2425|2419|2426|2420|2428.8|2422.8|2424|2418|51
1746187800000|2025-05-02 12:10:00|2425.8|2419.8|2425.8|2419.8|2428|2422|2425.8|2419.8|38
1746188100000|2025-05-02 12:15:00|2426|2420|2427.5|2421.5|2428.3|2422.3|2425.8|2419.8|23
1746188400000|2025-05-02 12:20:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2425.5|2419.5|22
1746188700000|2025-05-02 12:25:00|2427.3|2421.3|2427.3|2421.3|2428|2422|2426.3|2420.3|32
1746189000000|2025-05-02 12:30:00|2428|2422|2428.5|2422.5|2429.5|2423.5|2426.3|2420.3|45
1746189300000|2025-05-02 12:35:00|2428.8|2422.8|2434.8|2428.8|2435.3|2429.3|2428.8|2422.8|99
1746189600000|2025-05-02 12:40:00|2434.5|2428.5|2436|2430|2436.5|2430.5|2432.3|2426.3|78
1746189900000|2025-05-02 12:45:00|2435.8|2429.8|2437|2431|2437.5|2431.5|2433.5|2427.5|65
1746190200000|2025-05-02 12:50:00|2437.3|2431.3|2439|2433|2439|2433|2434.3|2428.3|61
1746190500000|2025-05-02 12:55:00|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2437.5|2431.5|60
1746190800000|2025-05-02 13:00:00|2438.5|2432.5|2437|2431|2438.5|2432.5|2434.5|2428.5|114
1746191100000|2025-05-02 13:05:00|2436.8|2430.8|2437.5|2431.5|2438|2432|2434.8|2428.8|96
1746191400000|2025-05-02 13:10:00|2437.8|2431.8|2437|2431|2439|2433|2434.8|2428.8|71
1746191700000|2025-05-02 13:15:00|2436.8|2430.8|2440|2434|2440.5|2434.5|2436.8|2430.8|55
1746192000000|2025-05-02 13:20:00|2440.3|2434.3|2445|2439|2445.8|2439.8|2440.3|2434.3|72
1746192300000|2025-05-02 13:25:00|2445.3|2439.3|2449|2443|2449|2443|2444.5|2438.5|59
1746192600000|2025-05-02 13:30:00|2449.3|2443.3|2446|2440|2451.5|2445.5|2445|2439|81
1746192900000|2025-05-02 13:35:00|2445.8|2439.8|2448|2442|2448|2442|2444.5|2438.5|103
1746193200000|2025-05-02 13:40:00|2448.3|2442.3|2450|2444|2450.3|2444.3|2446.5|2440.5|87
1746193500000|2025-05-02 13:45:00|2450.3|2444.3|2450|2444|2451|2445|2447.5|2441.5|85
1746193800000|2025-05-02 13:50:00|2450.3|2444.3|2448.8|2442.8|2451.3|2445.3|2447.5|2441.5|90
1746194100000|2025-05-02 13:55:00|2449|2443|2449.3|2443.3|2450.5|2444.5|2447.5|2441.5|94
1746194400000|2025-05-02 14:00:00|2449|2443|2445.3|2439.3|2449.3|2443.3|2444.3|2438.3|128
1746194700000|2025-05-02 14:05:00|2445.5|2439.5|2450|2444|2450.5|2444.5|2445|2439|85
1746195000000|2025-05-02 14:10:00|2450.3|2444.3|2446|2440|2450.3|2444.3|2444.3|2438.3|96
1746195300000|2025-05-02 14:15:00|2445.8|2439.8|2443.5|2437.5|2446.5|2440.5|2442.3|2436.3|67
1746195600000|2025-05-02 14:20:00|2443.3|2437.3|2444|2438|2445|2439|2440.8|2434.8|78
1746195900000|2025-05-02 14:25:00|2444.3|2438.3|2441.5|2435.5|2445.5|2439.5|2440.5|2433.8|73
1746196200000|2025-05-02 14:30:00|2441|2435|2444.3|2438.3|2444.8|2438.8|2440.5|2434.5|97
1746196500000|2025-05-02 14:35:00|2444|2438|2443.8|2437.8|2444.8|2438.8|2440.5|2434.5|84
1746196800000|2025-05-02 14:40:00|2443.5|2437.5|2445|2439|2445.3|2439.3|2440|2434|108
1746197100000|2025-05-02 14:45:00|2445.3|2439.3|2441.5|2435.5|2445.5|2439.5|2438.8|2432.8|124
1746197400000|2025-05-02 14:50:00|2441.8|2435.8|2446|2440|2446|2440|2441.8|2435.8|61
1746197700000|2025-05-02 14:55:00|2445.8|2439.8|2445.3|2439.3|2446.8|2440.8|2444.8|2438.8|54
1746198000000|2025-05-02 15:00:00|2445|2439|2437|2431|2445.8|2439.8|2437|2431|93
1746198300000|2025-05-02 15:05:00|2437.3|2431.3|2438.8|2432.8|2441|2435|2436.8|2430.8|77
1746198600000|2025-05-02 15:10:00|2439|2433|2435.5|2429.5|2440.3|2434.3|2435.5|2429.5|47
1746198900000|2025-05-02 15:15:00|2435.3|2429.3|2428.5|2422.5|2435.3|2429.3|2427.8|2421.8|137
1746199200000|2025-05-02 15:20:00|2428.3|2422.3|2430.8|2424.8|2431.8|2425.8|2427.8|2421.8|105
1746199500000|2025-05-02 15:25:00|2430.5|2424.5|2435.5|2429.5|2440.3|2434.3|2430.5|2424.5|186
1746199800000|2025-05-02 15:30:00|2435.3|2429.3|2436.3|2430.3|2440.3|2434.3|2434.8|2428.8|87
1746200100000|2025-05-02 15:35:00|2436|2430|2434.5|2428.5|2436.3|2430.3|2432.5|2426.5|77
1746200400000|2025-05-02 15:40:00|2434.3|2428.3|2435|2429|2436|2430|2434|2428|34
1746200700000|2025-05-02 15:45:00|2435.3|2429.3|2436.5|2430.5|2437.5|2431.5|2435.3|2429.3|82
1746201000000|2025-05-02 15:50:00|2436.8|2430.8|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|26
1746201300000|2025-05-02 15:55:00|2436.5|2430.5|2435.8|2429.8|2437.8|2431.8|2434.5|2428.5|45
1746201600000|2025-05-02 16:00:00|2436|2430|2439.5|2433.5|2440.5|2434.5|2435.8|2429.8|46
1746201900000|2025-05-02 16:05:00|2439|2433|2443.8|2437.8|2443.8|2437.8|2438.8|2432.8|63
1746202200000|2025-05-02 16:10:00|2443.5|2437.5|2441.3|2435.3|2443.5|2437.5|2439.5|2433.5|24
1746202500000|2025-05-02 16:15:00|2441.5|2435.5|2442|2436|2442|2436|2441.3|2435.3|9
1746202800000|2025-05-02 16:20:00|2441.8|2435.8|2443.5|2437.5|2443.5|2437.5|2441.3|2435.3|15
1746203100000|2025-05-02 16:25:00|2443.3|2437.3|2442.8|2436.8|2443.5|2437.5|2442.8|2436.8|10
1746203400000|2025-05-02 16:30:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|3
1746203700000|2025-05-02 16:35:00|2442.3|2436.3|2442|2436|2443.8|2437.8|2442|2436|11
1746204000000|2025-05-02 16:40:00|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2441.3|2435.3|13
1746204300000|2025-05-02 16:45:00|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|8
1746204600000|2025-05-02 16:50:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|10
1746204900000|2025-05-02 16:55:00|2441.5|2435.5|2439.9|2433.9|2441.5|2435.5|2439.6|2433.6|31
1746205200000|2025-05-02 17:00:00|2440.1|2434.1|2440.4|2434.4|2440.6|2434.6|2438.6|2432.6|15
1746205500000|2025-05-02 17:05:00|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|4
1746205800000|2025-05-02 17:10:00|2440.6|2434.6|2439.9|2433.9|2440.9|2434.9|2439.9|2433.9|8
1746206100000|2025-05-02 17:15:00|2439.6|2433.6|2441.6|2435.6|2441.9|2435.9|2439.6|2433.6|19
1746206400000|2025-05-02 17:20:00|2441.1|2435.1|2441.4|2435.4|2442.6|2436.6|2441.1|2435.1|26
1746206700000|2025-05-02 17:25:00|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|14
1746207000000|2025-05-02 17:30:00|2441.1|2435.1|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|8
1746207300000|2025-05-02 17:35:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1746207600000|2025-05-02 17:40:00|2441.4|2435.4|2439.4|2433.4|2441.4|2435.4|2439.4|2433.4|7
1746207900000|2025-05-02 17:45:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|30
1746208200000|2025-05-02 17:50:00|2438.6|2432.6|2439.9|2433.9|2440.6|2434.6|2438.6|2432.6|23
1746208500000|2025-05-02 17:55:00|2444.5|2429.5|2442.8|2427.8|2444.5|2429.5|2441|2426|48
1746489600000|2025-05-06 00:00:00|2452|2446|2448.5|2442.5|2452|2446|2447.3|2441.3|36
1746489900000|2025-05-06 00:05:00|2448.8|2442.8|2451|2445|2451|2445|2448.3|2442.3|31
1746490200000|2025-05-06 00:10:00|2450.5|2444.5|2445.3|2439.3|2451.3|2445.3|2445.3|2439.3|36
1746490500000|2025-05-06 00:15:00|2445|2439|2443.3|2437.3|2445.3|2439.3|2443|2437|22
1746490800000|2025-05-06 00:20:00|2443.5|2437.5|2444.8|2438.8|2445.3|2439.3|2443.5|2437.5|16
1746491100000|2025-05-06 00:25:00|2444.5|2438.5|2445.8|2439.8|2446.5|2440.5|2443.8|2437.8|19
1746491400000|2025-05-06 00:30:00|2446|2440|2446.8|2440.8|2448.3|2442.3|2446|2440|21
1746491700000|2025-05-06 00:35:00|2447|2441|2446.3|2440.3|2447|2441|2445.5|2439.5|10
1746492000000|2025-05-06 00:40:00|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|18
1746492300000|2025-05-06 00:45:00|2445.5|2439.5|2445.5|2439.5|2446.5|2440.5|2445.3|2439.3|12
1746492600000|2025-05-06 00:50:00|2445.3|2439.3|2447.3|2441.3|2447.3|2441.3|2445.3|2439.3|21
1746492900000|2025-05-06 00:55:00|2447|2441|2451.3|2443.8|2452|2444.5|2446.8|2440.8|43
1746493200000|2025-05-06 01:00:00|2451.5|2444|2459.5|2453.5|2461.3|2454.3|2451.5|2444|276
1746493500000|2025-05-06 01:05:00|2459.8|2453.8|2462|2456|2462.5|2456.5|2459.5|2453.5|136
1746493800000|2025-05-06 01:10:00|2462.3|2456.3|2459.3|2453.3|2462.5|2456.5|2458.8|2452.8|87
1746494100000|2025-05-06 01:15:00|2459.5|2453.5|2458.8|2452.8|2459.8|2453.8|2451.5|2445.5|186
1746494400000|2025-05-06 01:20:00|2459|2453|2455.3|2449.3|2459.3|2453.3|2454.8|2448.8|64
1746494700000|2025-05-06 01:25:00|2455|2449|2446.8|2440.8|2455|2449|2446.3|2440.3|140
1746495000000|2025-05-06 01:30:00|2447|2441|2442.3|2436.3|2447.8|2441.8|2440.3|2434.3|185
1746495300000|2025-05-06 01:35:00|2442|2436|2442.3|2436.3|2443|2437|2438.8|2432.8|120
1746495600000|2025-05-06 01:40:00|2442.5|2436.5|2440.3|2434.3|2442.5|2436.5|2436.5|2430.5|133
1746495900000|2025-05-06 01:45:00|2440.5|2434.5|2437|2431|2440.5|2434.5|2436.8|2430.8|100
1746496200000|2025-05-06 01:50:00|2436.8|2430.8|2440.8|2434.8|2440.8|2434.8|2436.8|2430.8|61
1746496500000|2025-05-06 01:55:00|2441|2435|2449.8|2443.8|2450|2444|2441|2435|83
1746496800000|2025-05-06 02:00:00|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2447.5|2441.5|82
1746497100000|2025-05-06 02:05:00|2447.8|2441.8|2446.8|2440.8|2448.5|2442.5|2446.5|2440.5|67
1746497400000|2025-05-06 02:10:00|2446.5|2440.5|2445|2439|2446.8|2440.8|2444.5|2438.5|71
1746497700000|2025-05-06 02:15:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|21
1746498000000|2025-05-06 02:20:00|2445.5|2439.5|2446.3|2440.3|2447|2441|2445.5|2439.5|9
1746498300000|2025-05-06 02:25:00|2446|2440|2445|2439|2446|2440|2444.5|2438.5|14
1746498600000|2025-05-06 02:30:00|2445.3|2439.3|2445|2439|2446.5|2440.5|2442.8|2436.8|86
1746498900000|2025-05-06 02:35:00|2445.3|2439.3|2448.8|2442.8|2448.8|2442.8|2445|2439|68
1746499200000|2025-05-06 02:40:00|2448.3|2442.3|2448|2442|2450|2444|2447.8|2441.8|42
1746499500000|2025-05-06 02:45:00|2447.8|2441.8|2451.3|2445.3|2451.3|2445.3|2447.8|2441.8|22
1746499800000|2025-05-06 02:50:00|2451.5|2445.5|2450.3|2444.3|2451.8|2445.8|2450.3|2444.3|31
1746500100000|2025-05-06 02:55:00|2450|2444|2446.8|2440.8|2450.5|2444.5|2446.8|2440.8|51
1746500400000|2025-05-06 03:00:00|2447|2441|2444.8|2438.8|2447.8|2441.8|2443.8|2437.8|39
1746500700000|2025-05-06 03:05:00|2445|2439|2444.5|2438.5|2445|2439|2444|2438|20
1746501000000|2025-05-06 03:10:00|2444.3|2438.3|2444.3|2438.3|2445.3|2439.3|2444.3|2438.3|31
1746501300000|2025-05-06 03:15:00|2444.5|2438.5|2446.3|2440.3|2446.5|2440.5|2444.3|2438.3|26
1746501600000|2025-05-06 03:20:00|2446.5|2440.5|2451.3|2445.3|2451.3|2445.3|2446|2440|64
1746501900000|2025-05-06 03:25:00|2451.5|2445.5|2453.8|2446.3|2454.3|2446.8|2450.3|2444.3|50
1746502200000|2025-05-06 03:30:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1746502500000|2025-05-06 03:35:00|2453.5|2447.5|2451.3|2445.3|2455|2449|2451.3|2445.3|12
1746502800000|2025-05-06 03:40:00|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|9
1746503100000|2025-05-06 03:45:00|2452|2446|2451.5|2445.5|2452.3|2446.3|2451.3|2445.3|18
1746503400000|2025-05-06 03:50:00|2451.8|2445.8|2452.3|2446.3|2452.5|2446.5|2451.5|2445.5|17
1746503700000|2025-05-06 03:55:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1746504000000|2025-05-06 04:00:00|2452|2446|2448.5|2442.5|2452.3|2446.3|2448.5|2442.5|21
1746504300000|2025-05-06 04:05:00|2448.3|2442.3|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|9
1746504600000|2025-05-06 04:10:00|2448|2442|2448|2442|2448.5|2442.5|2446.8|2440.8|16
1746504900000|2025-05-06 04:15:00|2447.8|2441.8|2449.3|2443.3|2450.8|2444.8|2447.8|2441.8|22
1746505200000|2025-05-06 04:20:00|2449.8|2443.8|2450.3|2444.3|2451|2445|2449.8|2443.8|7
1746505500000|2025-05-06 04:25:00|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2448.3|2442.3|10
1746505800000|2025-05-06 04:30:00|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|5
1746506100000|2025-05-06 04:35:00|2449.8|2443.8|2448.5|2442.5|2449.8|2443.8|2448.3|2442.3|21
1746506400000|2025-05-06 04:40:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448|2442|4
1746506700000|2025-05-06 04:45:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1746507000000|2025-05-06 04:50:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1746507300000|2025-05-06 04:55:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1746507600000|2025-05-06 05:00:00|2447.8|2441.8|2448.5|2442.5|2448.8|2442.8|2447.5|2441.5|13
1746507900000|2025-05-06 05:05:00|2448.3|2442.3|2445|2439|2448.3|2442.3|2443.8|2437.8|23
1746508200000|2025-05-06 05:10:00|2445.3|2439.3|2447|2441|2447.3|2441.3|2445|2439|19
1746508500000|2025-05-06 05:15:00|2447.3|2441.3|2447|2441|2448|2442|2447|2441|21
1746508800000|2025-05-06 05:20:00|2447.3|2441.3|2449.5|2443.5|2449.5|2443.5|2447.3|2441.3|17
1746509100000|2025-05-06 05:25:00|2449.3|2443.3|2447.3|2439.8|2449.5|2443.5|2446.5|2439.8|24
1746509400000|2025-05-06 05:30:00|2447.8|2440.3|2449|2443|2451.5|2445.5|2447.8|2440.3|110
1746509700000|2025-05-06 05:35:00|2448.8|2442.8|2447|2441|2450|2444|2446.5|2440.5|44
1746510000000|2025-05-06 05:40:00|2446.8|2440.8|2444.8|2438.8|2447|2441|2443.8|2437.8|55
1746510300000|2025-05-06 05:45:00|2445|2439|2444.8|2438.8|2446|2440|2444.3|2438.3|33
1746510600000|2025-05-06 05:50:00|2444.5|2438.5|2443.5|2437.5|2444.5|2438.5|2442|2436|40
1746510900000|2025-05-06 05:55:00|2443.8|2437.8|2442.8|2436.8|2444|2438|2442.5|2436.5|23
1746511200000|2025-05-06 06:00:00|2443|2437|2442.8|2436.8|2443.3|2437.3|2442|2436|40
1746511500000|2025-05-06 06:05:00|2443|2437|2446|2440|2446|2440|2442.3|2436.3|58
1746511800000|2025-05-06 06:10:00|2445.8|2439.8|2445|2439|2448.5|2442.5|2445|2439|74
1746512100000|2025-05-06 06:15:00|2444.8|2438.8|2445|2439|2446|2440|2444|2438|54
1746512400000|2025-05-06 06:20:00|2444.8|2438.8|2445.5|2439.5|2446.5|2440.5|2443.3|2437.3|59
1746512700000|2025-05-06 06:25:00|2445.8|2439.8|2442.8|2436.8|2446.8|2440.8|2442.3|2436.3|74
1746513000000|2025-05-06 06:30:00|2443|2437|2438.5|2432.5|2443|2437|2438|2432|78
1746513300000|2025-05-06 06:35:00|2438.3|2432.3|2442|2436|2443.5|2437.5|2436.5|2430.5|74
1746513600000|2025-05-06 06:40:00|2441.5|2435.5|2439.8|2433.8|2441.8|2435.8|2438.3|2432.3|59
1746513900000|2025-05-06 06:45:00|2439.5|2433.5|2440|2434|2440.5|2434.5|2438|2432|57
1746514200000|2025-05-06 06:50:00|2440.3|2434.3|2440.5|2434.5|2442.3|2436.3|2438.5|2432.5|45
1746514500000|2025-05-06 06:55:00|2440.3|2434.3|2437.8|2431.8|2440.5|2434.5|2437.8|2431.8|69
1746514800000|2025-05-06 07:00:00|2437.5|2431.5|2440.8|2434.8|2441.3|2435.3|2436.5|2430.5|102
1746515100000|2025-05-06 07:05:00|2441|2435|2442.5|2436.5|2442.8|2436.8|2440.3|2434.3|67
1746515400000|2025-05-06 07:10:00|2442.8|2436.8|2441|2435|2445.5|2439.5|2441|2435|82
1746515700000|2025-05-06 07:15:00|2441.8|2435.8|2442|2436|2442.5|2436.5|2440|2434|47
1746516000000|2025-05-06 07:20:00|2442.3|2436.3|2442.8|2436.8|2443|2437|2440.8|2434.8|44
1746516300000|2025-05-06 07:25:00|2442.5|2436.5|2439|2433|2442.5|2436.5|2438.5|2432.5|45
1746516600000|2025-05-06 07:30:00|2439.3|2433.3|2437|2431|2439.8|2433.8|2436.3|2430.3|46
1746516900000|2025-05-06 07:35:00|2437.3|2431.3|2433|2427|2437.3|2431.3|2431|2425|84
1746517200000|2025-05-06 07:40:00|2433.3|2427.3|2433.3|2427.3|2435.3|2429.3|2432.5|2426.5|21
1746517500000|2025-05-06 07:45:00|2433.5|2427.5|2437|2431|2437|2431|2433.5|2427.5|35
1746517800000|2025-05-06 07:50:00|2437.3|2431.3|2433.3|2427.3|2438|2432|2433.3|2427.3|70
1746518100000|2025-05-06 07:55:00|2433.5|2427.5|2433.5|2427.5|2435|2429|2430.5|2424.5|59
1746518400000|2025-05-06 08:00:00|2433.8|2427.8|2429.8|2423.8|2433.8|2427.8|2428|2422|83
1746518700000|2025-05-06 08:05:00|2430|2424|2431.3|2425.3|2432.3|2426.3|2429.5|2423.5|44
1746519000000|2025-05-06 08:10:00|2431|2425|2430|2424|2431|2425|2428.8|2422.8|57
1746519300000|2025-05-06 08:15:00|2430.3|2424.3|2429.3|2423.3|2431.3|2425.3|2429.3|2423.3|25
1746519600000|2025-05-06 08:20:00|2429.5|2423.5|2427.8|2421.8|2431.3|2425.3|2427|2421|64
1746519900000|2025-05-06 08:25:00|2428|2422|2426.8|2420.8|2429.3|2423.3|2426.5|2420.5|58
1746520200000|2025-05-06 08:30:00|2427.3|2421.3|2430|2424|2430|2424|2427.3|2421.3|49
1746520500000|2025-05-06 08:35:00|2429.8|2423.8|2427.8|2421.8|2431|2425|2427.8|2421.8|57
1746520800000|2025-05-06 08:40:00|2427.5|2421.5|2430.3|2424.3|2430.3|2424.3|2427.5|2421.5|49
1746521100000|2025-05-06 08:45:00|2430.5|2424.5|2428.5|2422.5|2432.3|2426.3|2428.5|2422.5|41
1746521400000|2025-05-06 08:50:00|2428.8|2422.8|2427|2421|2431.3|2425.3|2427|2421|24
1746521700000|2025-05-06 08:55:00|2426.8|2420.8|2424.8|2418.8|2426.8|2420.8|2424.3|2418.3|25
1746522000000|2025-05-06 09:00:00|2424.5|2418.5|2421.3|2415.3|2424.8|2418.8|2417.5|2411.5|75
1746522300000|2025-05-06 09:05:00|2421.5|2415.5|2425|2419|2425.3|2419.3|2421.5|2415.5|45
1746522600000|2025-05-06 09:10:00|2425.3|2419.3|2421|2415|2425.5|2419.5|2420.5|2414.5|49
1746522900000|2025-05-06 09:15:00|2420.8|2414.8|2419.5|2413.5|2421.3|2415.3|2419.3|2413.3|33
1746523200000|2025-05-06 09:20:00|2419.8|2413.8|2419.5|2413.5|2421.3|2415.3|2419.3|2413.3|31
1746523500000|2025-05-06 09:25:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2418.8|2412.8|24
1746523800000|2025-05-06 09:30:00|2420.8|2414.8|2422|2416|2423|2417|2420.5|2414.5|63
1746524100000|2025-05-06 09:35:00|2421.8|2415.8|2421.5|2415.5|2423.3|2417.3|2421.5|2415.5|15
1746524400000|2025-05-06 09:40:00|2421.3|2415.3|2423.3|2417.3|2424|2418|2421.3|2415.3|36
1746524700000|2025-05-06 09:45:00|2423|2417|2423.5|2417.5|2423.5|2417.5|2421.5|2415.5|27
1746525000000|2025-05-06 09:50:00|2423.8|2417.8|2424|2418|2424.5|2418.5|2422|2416|46
1746525300000|2025-05-06 09:55:00|2423.8|2417.8|2422.8|2416.8|2424.5|2418.5|2422.8|2416.8|32
1746525600000|2025-05-06 10:00:00|2422.5|2416.5|2421.5|2415.5|2423.3|2417.3|2420.8|2414.8|36
1746525900000|2025-05-06 10:05:00|2421.3|2415.3|2423.5|2417.5|2424.5|2418.5|2420.5|2414.5|35
1746526200000|2025-05-06 10:10:00|2423.3|2417.3|2423.3|2417.3|2424.5|2418.5|2422.8|2416.8|29
1746526500000|2025-05-06 10:15:00|2423|2417|2424.3|2418.3|2425|2419|2422|2416|23
1746526800000|2025-05-06 10:20:00|2424.5|2418.5|2423.3|2417.3|2424.5|2418.5|2423.3|2417.3|9
1746527100000|2025-05-06 10:25:00|2423.5|2417.5|2424|2418|2424.5|2418.5|2422.8|2416.8|31
1746527400000|2025-05-06 10:30:00|2423.8|2417.8|2424.5|2418.5|2425.8|2419.8|2423.8|2417.8|24
1746527700000|2025-05-06 10:35:00|2424.3|2418.3|2424.3|2418.3|2425|2419|2423.8|2417.8|15
1746528000000|2025-05-06 10:40:00|2424|2418|2420|2414|2424|2418|2419.8|2413.8|41
1746528300000|2025-05-06 10:45:00|2420.3|2414.3|2420.8|2414.8|2421.5|2415.5|2419.8|2413.8|16
1746528600000|2025-05-06 10:50:00|2420.5|2414.5|2424|2418|2424|2418|2420.5|2414.5|20
1746528900000|2025-05-06 10:55:00|2423.8|2417.8|2426.5|2420.5|2426.5|2420.5|2423.5|2417.5|23
1746529200000|2025-05-06 11:00:00|2426.8|2420.8|2428|2422|2429|2423|2425.5|2419.5|35
1746529500000|2025-05-06 11:05:00|2427.8|2421.8|2429|2423|2429.5|2423.5|2427|2421|23
1746529800000|2025-05-06 11:10:00|2429.3|2423.3|2429.5|2423.5|2431|2425|2426.3|2420.3|56
1746530100000|2025-05-06 11:15:00|2429.8|2423.8|2429.8|2423.8|2430.8|2424.8|2429.8|2423.8|17
1746530400000|2025-05-06 11:20:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|26
1746530700000|2025-05-06 11:25:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2428.3|2422.3|25
1746531000000|2025-05-06 11:30:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2428.3|2422.3|43
1746531300000|2025-05-06 11:35:00|2430|2424|2427.3|2421.3|2430|2424|2426.5|2420.5|24
1746531600000|2025-05-06 11:40:00|2427.5|2421.5|2427.8|2421.8|2428|2422|2426|2420|27
1746531900000|2025-05-06 11:45:00|2427.5|2421.5|2424.3|2418.3|2427.8|2421.8|2423|2417|45
1746532200000|2025-05-06 11:50:00|2424.5|2418.5|2422.8|2416.8|2425|2419|2421.8|2415.8|37
1746532500000|2025-05-06 11:55:00|2423|2417|2426.5|2420.5|2427|2421|2423|2417|42
1746532800000|2025-05-06 12:00:00|2426.3|2420.3|2426.3|2420.3|2428.5|2422.5|2425.8|2419.8|71
1746533100000|2025-05-06 12:05:00|2426|2420|2428.8|2422.8|2429|2423|2425.3|2419.3|34
1746533400000|2025-05-06 12:10:00|2429.3|2423.3|2427.5|2421.5|2430.3|2424.3|2426.5|2420.5|60
1746533700000|2025-05-06 12:15:00|2427.3|2421.3|2428.3|2422.3|2428.3|2422.3|2426.5|2420.5|22
1746534000000|2025-05-06 12:20:00|2428.5|2422.5|2427.8|2421.8|2429|2423|2426.8|2420.8|34
1746534300000|2025-05-06 12:25:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2425.5|2419.5|21
1746534600000|2025-05-06 12:30:00|2426.3|2420.3|2428.8|2422.8|2428.8|2422.8|2425.3|2419.3|29
1746534900000|2025-05-06 12:35:00|2428.3|2422.3|2426.8|2420.8|2428.5|2422.5|2426.8|2420.8|23
1746535200000|2025-05-06 12:40:00|2426.5|2420.5|2425.3|2419.3|2426.5|2420.5|2424.8|2418.8|20
1746535500000|2025-05-06 12:45:00|2425|2419|2425.8|2419.8|2426.3|2420.3|2424.3|2418.3|16
1746535800000|2025-05-06 12:50:00|2426|2420|2427|2421|2427.3|2421.3|2425.3|2419.3|23
1746536100000|2025-05-06 12:55:00|2427.3|2421.3|2426.3|2420.3|2428|2422|2425.3|2419.3|41
1746536400000|2025-05-06 13:00:00|2425.8|2419.8|2428.8|2422.8|2430.5|2424.5|2425|2419|150
1746536700000|2025-05-06 13:05:00|2429|2423|2426.3|2420.3|2429.3|2423.3|2425.5|2419.5|103
1746537000000|2025-05-06 13:10:00|2426|2420|2425.5|2419.5|2426|2420|2423.8|2417.8|51
1746537300000|2025-05-06 13:15:00|2425.8|2419.8|2427.5|2421.5|2430.5|2424.5|2425.5|2419.5|87
1746537600000|2025-05-06 13:20:00|2427.8|2421.8|2431.3|2425.3|2432.8|2426.8|2427.5|2421.5|80
1746537900000|2025-05-06 13:25:00|2431.5|2425.5|2429.5|2423.5|2431.5|2425.5|2429|2423|66
1746538200000|2025-05-06 13:30:00|2429.8|2423.8|2425.5|2419.5|2429.8|2423.8|2424.5|2418.5|90
1746538500000|2025-05-06 13:35:00|2425.8|2419.8|2425.8|2419.8|2427.8|2421.8|2423.5|2417.5|71
1746538800000|2025-05-06 13:40:00|2425.5|2419.5|2426.8|2420.8|2428.3|2422.3|2425|2419|36
1746539100000|2025-05-06 13:45:00|2426.3|2420.3|2427.8|2421.8|2428.5|2422.5|2426.3|2420.3|41
1746539400000|2025-05-06 13:50:00|2427.5|2421.5|2426.3|2420.3|2428.3|2422.3|2425.8|2419.8|64
1746539700000|2025-05-06 13:55:00|2426|2420|2426|2420|2426.3|2420.3|2424|2418|38
1746540000000|2025-05-06 14:00:00|2426.3|2420.3|2427|2421|2431|2425|2426.3|2420.3|91
1746540300000|2025-05-06 14:05:00|2427.3|2421.3|2429.5|2423.5|2429.5|2423.5|2426.3|2420.3|50
1746540600000|2025-05-06 14:10:00|2429.8|2423.8|2434|2428|2436|2430|2427.8|2421.8|149
1746540900000|2025-05-06 14:15:00|2433.8|2427.8|2437|2431|2437.3|2431.3|2432.8|2426.8|52
1746541200000|2025-05-06 14:20:00|2437.3|2431.3|2436.8|2430.8|2439.3|2433.3|2434.3|2428.3|40
1746541500000|2025-05-06 14:25:00|2436.5|2430.5|2433.8|2427.8|2436.5|2430.5|2433.3|2427.3|77
1746541800000|2025-05-06 14:30:00|2433.5|2427.5|2431.8|2425.8|2433.5|2427.5|2428.8|2422.8|71
1746542100000|2025-05-06 14:35:00|2431.5|2425.5|2432.3|2426.3|2432.8|2426.8|2431.3|2425.3|37
1746542400000|2025-05-06 14:40:00|2432|2426|2427.5|2421.5|2432|2426|2427.5|2421.5|59
1746542700000|2025-05-06 14:45:00|2427.8|2421.8|2428.3|2422.3|2429.8|2423.8|2427.8|2421.8|30
1746543000000|2025-05-06 14:50:00|2428|2422|2428.3|2422.3|2428.5|2422.5|2427|2421|31
1746543300000|2025-05-06 14:55:00|2428.5|2422.5|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|24
1746543600000|2025-05-06 15:00:00|2429|2423|2428.5|2422.5|2429.8|2423.8|2428.3|2422.3|23
1746543900000|2025-05-06 15:05:00|2428.3|2422.3|2428.3|2422.3|2429|2423|2428|2422|21
1746544200000|2025-05-06 15:10:00|2428.5|2422.5|2430.3|2424.3|2431|2425|2428|2422|24
1746544500000|2025-05-06 15:15:00|2430.5|2424.5|2428.3|2422.3|2432|2426|2428|2422|31
1746544800000|2025-05-06 15:20:00|2428.5|2422.5|2428.8|2422.8|2429.5|2423.5|2428|2422|32
1746545100000|2025-05-06 15:25:00|2429|2423|2430.5|2424.5|2431.3|2425.3|2428.5|2422.5|77
1746545400000|2025-05-06 15:30:00|2430.8|2424.8|2430|2424|2430.8|2424.8|2429.8|2423.8|27
1746545700000|2025-05-06 15:35:00|2429.8|2423.8|2428.8|2422.8|2430.8|2424.8|2428|2422|35
1746546000000|2025-05-06 15:40:00|2428.5|2422.5|2428.3|2422.3|2429|2423|2427.8|2421.8|26
1746546300000|2025-05-06 15:45:00|2428.5|2422.5|2426.8|2420.8|2428.8|2422.8|2426.3|2420.3|46
1746546600000|2025-05-06 15:50:00|2427|2421|2426.8|2420.8|2427.3|2421.3|2425.8|2419.8|55
1746546900000|2025-05-06 15:55:00|2426.5|2420.5|2427|2421|2427.8|2421.8|2425.3|2419.3|34
1746547200000|2025-05-06 16:00:00|2427.3|2421.3|2429|2423|2429.3|2423.3|2427|2421|15
1746547500000|2025-05-06 16:05:00|2429.3|2423.3|2428|2422|2430.3|2424.3|2427.8|2421.8|31
1746547800000|2025-05-06 16:10:00|2428.3|2422.3|2430.3|2424.3|2430.3|2424.3|2427.8|2421.8|20
1746548100000|2025-05-06 16:15:00|2430|2424|2431.3|2425.3|2431.3|2425.3|2429|2423|16
1746548400000|2025-05-06 16:20:00|2431.5|2425.5|2431.8|2425.8|2433.5|2427.5|2431.3|2425.3|99
1746548700000|2025-05-06 16:25:00|2432|2426|2431.5|2425.5|2432.5|2426.5|2431.3|2425.3|59
1746549000000|2025-05-06 16:30:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|14
1746549300000|2025-05-06 16:35:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431|2425|35
1746549600000|2025-05-06 16:40:00|2431|2425|2430.5|2424.5|2431|2425|2430.3|2424.3|11
1746549900000|2025-05-06 16:45:00|2430.3|2424.3|2429.3|2423.3|2430.5|2424.5|2429|2423|22
1746550200000|2025-05-06 16:50:00|2429.5|2423.5|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|33
1746550500000|2025-05-06 16:55:00|2428.4|2422.4|2427.6|2421.6|2428.9|2422.9|2427.4|2421.4|12
1746550800000|2025-05-06 17:00:00|2427.4|2421.4|2428.9|2422.9|2428.9|2422.9|2427.4|2421.4|13
1746551100000|2025-05-06 17:05:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1746551400000|2025-05-06 17:10:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|3
1746551700000|2025-05-06 17:15:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|4
1746552000000|2025-05-06 17:20:00|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|3
1746552300000|2025-05-06 17:25:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|12
1746552600000|2025-05-06 17:30:00|2428.9|2422.9|2428.1|2422.1|2428.9|2422.9|2427.9|2421.9|7
1746552900000|2025-05-06 17:35:00|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1746553200000|2025-05-06 17:40:00|2427.6|2421.6|2428.1|2422.1|2428.4|2422.4|2427.4|2421.4|8
1746553500000|2025-05-06 17:45:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1746553800000|2025-05-06 17:50:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1746554100000|2025-05-06 17:55:00|2433|2418|2434.8|2419.8|2435.5|2420.5|2432.3|2417.3|12
1746576000000|2025-05-07 00:00:00|2432|2426|2432.5|2426.5|2433.5|2427.5|2432|2426|15
1746576300000|2025-05-07 00:05:00|2433.5|2427.5|2440.8|2434.8|2441|2435|2433.5|2427.5|38
1746576600000|2025-05-07 00:10:00|2440.3|2434.3|2437.5|2431.5|2441.5|2435.5|2437.5|2431.5|32
1746576900000|2025-05-07 00:15:00|2437.8|2431.8|2438.3|2432.3|2440.3|2434.3|2437.8|2431.8|19
1746577200000|2025-05-07 00:20:00|2438|2432|2436|2430|2438.5|2432.5|2436|2430|30
1746577500000|2025-05-07 00:25:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|28
1746577800000|2025-05-07 00:30:00|2435.8|2429.8|2438|2432|2438.8|2432.8|2435.8|2429.8|103
1746578100000|2025-05-07 00:35:00|2437.8|2431.8|2438.8|2432.8|2439.3|2433.3|2437|2431|31
1746578400000|2025-05-07 00:40:00|2438.3|2432.3|2439.5|2433.5|2440|2434|2437.8|2431.8|111
1746578700000|2025-05-07 00:45:00|2439.8|2433.8|2440.3|2434.3|2441.3|2435.3|2439.8|2433.8|11
1746579000000|2025-05-07 00:50:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2438.8|2432.8|26
1746579300000|2025-05-07 00:55:00|2440.3|2434.3|2441.3|2433.8|2441.5|2435|2440.3|2433.5|23
1746579600000|2025-05-07 01:00:00|2441.5|2434|2443.5|2437.5|2444|2438|2440.8|2433.8|88
1746579900000|2025-05-07 01:05:00|2443.8|2437.8|2442.3|2436.3|2444.5|2438.5|2440.5|2434.5|136
1746580200000|2025-05-07 01:10:00|2443|2437|2446.8|2440.8|2447.3|2441.3|2442.3|2436.3|54
1746580500000|2025-05-07 01:15:00|2447.3|2441.3|2445.5|2439.5|2447.3|2441.3|2445|2439|77
1746580800000|2025-05-07 01:20:00|2445.8|2439.8|2440.3|2434.3|2445.8|2439.8|2439.5|2433.5|88
1746581100000|2025-05-07 01:25:00|2440|2434|2441.5|2435.5|2441.8|2435.8|2438.5|2432.5|113
1746581400000|2025-05-07 01:30:00|2441.3|2435.3|2438.5|2432.5|2441.8|2435.8|2436.3|2430.3|184
1746581700000|2025-05-07 01:35:00|2438.3|2432.3|2434.8|2428.8|2438.8|2432.8|2434.8|2428.8|129
1746582000000|2025-05-07 01:40:00|2434.5|2428.5|2432.5|2426.5|2435.3|2429.3|2431.3|2425.3|135
1746582300000|2025-05-07 01:45:00|2432.3|2426.3|2429|2423|2433|2427|2428.3|2422.3|154
1746582600000|2025-05-07 01:50:00|2429.3|2423.3|2426.5|2420.5|2429.8|2423.8|2425.5|2419.5|136
1746582900000|2025-05-07 01:55:00|2426.3|2420.3|2420.8|2414.8|2427|2421|2419.3|2413.3|168
1746583200000|2025-05-07 02:00:00|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2418.8|2412.8|137
1746583500000|2025-05-07 02:05:00|2419.5|2413.5|2414.3|2408.3|2419.5|2413.5|2413.3|2407.3|126
1746583800000|2025-05-07 02:10:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2412.5|2406.5|85
1746584100000|2025-05-07 02:15:00|2413.5|2407.5|2414|2408|2414.8|2408.8|2413.3|2407.3|36
1746584400000|2025-05-07 02:20:00|2413.8|2407.8|2413.3|2407.3|2414.3|2408.3|2413.3|2407.3|18
1746584700000|2025-05-07 02:25:00|2413|2407|2413.8|2407.8|2414.5|2408.5|2413|2407|37
1746585000000|2025-05-07 02:30:00|2413.5|2407.5|2413.8|2407.8|2414.8|2408.8|2413|2407|88
1746585300000|2025-05-07 02:35:00|2414|2408|2413.5|2407.5|2416|2410|2413|2407|102
1746585600000|2025-05-07 02:40:00|2413.3|2407.3|2411.8|2405.8|2413.8|2407.8|2410.8|2404.8|61
1746585900000|2025-05-07 02:45:00|2411.5|2405.5|2409.5|2403.5|2411.8|2405.8|2409|2403|56
1746586200000|2025-05-07 02:50:00|2409.3|2403.3|2410.5|2404.5|2412.5|2406.5|2408.3|2402.3|125
1746586500000|2025-05-07 02:55:00|2410.8|2404.8|2414.5|2408.5|2415.5|2409.5|2410.8|2404.8|86
1746586800000|2025-05-07 03:00:00|2414.8|2408.8|2410.5|2404.5|2414.8|2408.8|2410.3|2404.3|93
1746587100000|2025-05-07 03:05:00|2410.8|2404.8|2410|2404|2412.5|2406.5|2409.8|2403.8|58
1746587400000|2025-05-07 03:10:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.3|2403.3|40
1746587700000|2025-05-07 03:15:00|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2408.5|2402.5|42
1746588000000|2025-05-07 03:20:00|2409.8|2403.8|2408.5|2402.5|2409.8|2403.8|2408.3|2402.3|19
1746588300000|2025-05-07 03:25:00|2408.3|2402.3|2410.3|2402.8|2411|2404.3|2407.8|2401.8|55
1746588600000|2025-05-07 03:30:00|2410|2402.5|2410|2404|2411.5|2405|2410|2402.5|22
1746588900000|2025-05-07 03:35:00|2410.3|2404.3|2408|2402|2410.5|2404.5|2408|2402|27
1746589200000|2025-05-07 03:40:00|2407.8|2401.8|2407|2401|2408.5|2402.5|2406.8|2400.8|21
1746589500000|2025-05-07 03:45:00|2406.8|2400.8|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|25
1746589800000|2025-05-07 03:50:00|2406|2400|2407|2401|2407|2401|2406|2400|14
1746590100000|2025-05-07 03:55:00|2407.3|2401.3|2408|2402|2410.5|2404.5|2407.3|2401.3|36
1746590400000|2025-05-07 04:00:00|2407.8|2401.8|2409|2403|2409.3|2403.3|2407|2401|24
1746590700000|2025-05-07 04:05:00|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|8
1746591000000|2025-05-07 04:10:00|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|12
1746591300000|2025-05-07 04:15:00|2410.8|2404.8|2410.5|2404.5|2412.3|2406.3|2410.5|2404.5|16
1746591600000|2025-05-07 04:20:00|2410.3|2404.3|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|5
1746591900000|2025-05-07 04:25:00|2410|2404|2409.5|2403.5|2410.8|2404.8|2409.5|2403.5|13
1746592200000|2025-05-07 04:30:00|2409.3|2403.3|2409|2403|2410|2404|2409|2403|11
1746592500000|2025-05-07 04:35:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2407.8|2401.8|11
1746592800000|2025-05-07 04:40:00|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|4
1746593100000|2025-05-07 04:45:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|11
1746593400000|2025-05-07 04:50:00|2407.3|2401.3|2408.5|2402.5|2409.3|2403.3|2407|2401|16
1746593700000|2025-05-07 04:55:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407|2401|19
1746594000000|2025-05-07 05:00:00|2408.3|2402.3|2409.8|2403.8|2410.5|2404.5|2408|2402|35
1746594300000|2025-05-07 05:05:00|2410|2404|2409.8|2403.8|2410|2404|2409|2403|11
1746594600000|2025-05-07 05:10:00|2410.3|2404.3|2410.3|2404.3|2410.8|2404.8|2409.8|2403.8|27
1746594900000|2025-05-07 05:15:00|2411|2405|2410.8|2404.8|2411|2405|2409.8|2403.8|14
1746595200000|2025-05-07 05:20:00|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410|2404|13
1746595500000|2025-05-07 05:25:00|2410.8|2404.8|2411.3|2403.8|2411.3|2404.8|2410.5|2403.8|3
1746595800000|2025-05-07 05:30:00|2411.5|2404|2408.5|2402.5|2411.5|2404|2408.3|2401.8|66
1746596100000|2025-05-07 05:35:00|2408.8|2402.8|2404.8|2398.8|2409.3|2403.3|2403.5|2397.5|49
1746596400000|2025-05-07 05:40:00|2404.5|2398.5|2406|2400|2406.8|2400.8|2404.5|2398.5|49
1746596700000|2025-05-07 05:45:00|2406.3|2400.3|2407.5|2401.5|2407.5|2401.5|2405.3|2399.3|63
1746597000000|2025-05-07 05:50:00|2407|2401|2405.5|2399.5|2407|2401|2405.3|2399.3|44
1746597300000|2025-05-07 05:55:00|2405.3|2399.3|2402.5|2396.5|2405.3|2399.3|2401.5|2395.5|37
1746597600000|2025-05-07 06:00:00|2402.3|2396.3|2404.5|2398.5|2405|2399|2402.3|2396.3|50
1746597900000|2025-05-07 06:05:00|2404.3|2398.3|2402.8|2396.8|2404.3|2398.3|2402|2396|43
1746598200000|2025-05-07 06:10:00|2403|2397|2400.5|2394.5|2403|2397|2400.5|2394.5|45
1746598500000|2025-05-07 06:15:00|2401.3|2395.3|2398|2392|2401.3|2395.3|2397|2391|63
1746598800000|2025-05-07 06:20:00|2397.8|2391.8|2398.5|2392.5|2398.8|2392.8|2397.3|2391.3|39
1746599100000|2025-05-07 06:25:00|2398.3|2392.3|2402|2396|2402.3|2396.3|2398.3|2392.3|58
1746599400000|2025-05-07 06:30:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2400|2394|52
1746599700000|2025-05-07 06:35:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2401.3|2395.3|41
1746600000000|2025-05-07 06:40:00|2403.3|2397.3|2402.3|2396.3|2404.5|2398.5|2402|2396|40
1746600300000|2025-05-07 06:45:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2401.3|2395.3|26
1746600600000|2025-05-07 06:50:00|2402.5|2396.5|2401.5|2395.5|2402.8|2396.8|2401.3|2395.3|30
1746600900000|2025-05-07 06:55:00|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2398.8|2392.8|64
1746601200000|2025-05-07 07:00:00|2401|2395|2401.3|2395.3|2404.3|2398.3|2398.3|2392.3|132
1746601500000|2025-05-07 07:05:00|2401.5|2395.5|2402.3|2396.3|2402.8|2396.8|2400|2394|49
1746601800000|2025-05-07 07:10:00|2401.8|2395.8|2397.5|2391.5|2402|2396|2397.5|2391.5|62
1746602100000|2025-05-07 07:15:00|2396.8|2390.8|2393.8|2387.8|2396.8|2390.8|2393|2387|59
1746602400000|2025-05-07 07:20:00|2394|2388|2395.8|2389.8|2398|2392|2394|2388|41
1746602700000|2025-05-07 07:25:00|2396|2390|2396.8|2390.8|2398.5|2392.5|2396|2390|27
1746603000000|2025-05-07 07:30:00|2396.5|2390.5|2397.5|2391.5|2397.5|2391.5|2395.5|2389.5|32
1746603300000|2025-05-07 07:35:00|2397.8|2391.8|2400|2394|2400.3|2394.3|2396.8|2390.8|52
1746603600000|2025-05-07 07:40:00|2399.8|2393.8|2402.5|2396.5|2404.5|2398.5|2399.5|2393.5|79
1746603900000|2025-05-07 07:45:00|2402.3|2396.3|2403.8|2397.8|2403.8|2397.8|2402|2396|56
1746604200000|2025-05-07 07:50:00|2403.5|2397.5|2404.8|2398.8|2405.5|2399.5|2402.3|2396.3|45
1746604500000|2025-05-07 07:55:00|2404.5|2398.5|2403.5|2397.5|2404.8|2398.8|2402.3|2396.3|38
1746604800000|2025-05-07 08:00:00|2403.8|2397.8|2399.5|2393.5|2406|2400|2399.3|2393.3|111
1746605100000|2025-05-07 08:05:00|2399.8|2393.8|2402.8|2396.8|2403.5|2397.5|2399.8|2393.8|39
1746605400000|2025-05-07 08:10:00|2403|2397|2406.3|2400.3|2406.3|2400.3|2403|2397|48
1746605700000|2025-05-07 08:15:00|2405.8|2399.8|2405|2399|2405.8|2399.8|2403.8|2397.8|44
1746606000000|2025-05-07 08:20:00|2404.8|2398.8|2403.5|2397.5|2405|2399|2402.8|2396.8|17
1746606300000|2025-05-07 08:25:00|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2401.3|2395.3|22
1746606600000|2025-05-07 08:30:00|2403.8|2397.8|2403.3|2397.3|2404.3|2398.3|2403|2397|21
1746606900000|2025-05-07 08:35:00|2403|2397|2404.5|2398.5|2404.5|2398.5|2401.3|2395.3|41
1746607200000|2025-05-07 08:40:00|2404.3|2398.3|2404.5|2398.5|2404.8|2398.8|2404|2398|12
1746607500000|2025-05-07 08:45:00|2404.3|2398.3|2399.5|2393.5|2404.3|2398.3|2398.8|2392.8|86
1746607800000|2025-05-07 08:50:00|2399.8|2393.8|2400.5|2394.5|2400.8|2394.8|2399|2393|42
1746608100000|2025-05-07 08:55:00|2400.8|2394.8|2399.5|2393.5|2401.5|2395.5|2399.3|2393.3|23
1746608400000|2025-05-07 09:00:00|2399.3|2393.3|2399.3|2393.3|2400.8|2394.8|2399|2393|30
1746608700000|2025-05-07 09:05:00|2399|2393|2398|2392|2399.3|2393.3|2397.8|2391.8|25
1746609000000|2025-05-07 09:10:00|2398.5|2392.5|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|6
1746609300000|2025-05-07 09:15:00|2398.5|2392.5|2397.8|2391.8|2398.5|2392.5|2396.8|2390.8|40
1746609600000|2025-05-07 09:20:00|2397.5|2391.5|2396|2390|2398.3|2392.3|2396|2390|37
1746609900000|2025-05-07 09:25:00|2396.3|2390.3|2398.3|2392.3|2398.8|2392.8|2396.3|2390.3|33
1746610200000|2025-05-07 09:30:00|2398|2392|2398.5|2392.5|2399.5|2393.5|2397.8|2391.8|40
1746610500000|2025-05-07 09:35:00|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2398.3|2392.3|31
1746610800000|2025-05-07 09:40:00|2399.5|2393.5|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|26
1746611100000|2025-05-07 09:45:00|2399.5|2393.5|2401.3|2395.3|2401.5|2395.5|2399.5|2393.5|27
1746611400000|2025-05-07 09:50:00|2400.8|2394.8|2401.8|2395.8|2401.8|2395.8|2400.5|2394.5|31
1746611700000|2025-05-07 09:55:00|2401.5|2395.5|2400.5|2394.5|2402|2396|2400|2394|65
1746612000000|2025-05-07 10:00:00|2400.8|2394.8|2402.5|2396.5|2402.5|2396.5|2400.3|2394.3|28
1746612300000|2025-05-07 10:05:00|2402.3|2396.3|2402.5|2396.5|2403.3|2397.3|2401.8|2395.8|23
1746612600000|2025-05-07 10:10:00|2403.3|2397.3|2402.8|2396.8|2404|2398|2402.8|2396.8|52
1746612900000|2025-05-07 10:15:00|2402.5|2396.5|2401.3|2395.3|2402.8|2396.8|2401.3|2395.3|24
1746613200000|2025-05-07 10:20:00|2401|2395|2398.8|2392.8|2401.8|2395.8|2398.5|2392.5|116
1746613500000|2025-05-07 10:25:00|2399|2393|2398.5|2392.5|2399|2393|2397.5|2391.5|32
1746613800000|2025-05-07 10:30:00|2398.8|2392.8|2400.8|2394.8|2400.8|2394.8|2398.8|2392.8|15
1746614100000|2025-05-07 10:35:00|2400.5|2394.5|2400|2394|2402.5|2396.5|2399.8|2393.8|89
1746614400000|2025-05-07 10:40:00|2399.8|2393.8|2398.3|2392.3|2400.5|2394.5|2398.3|2392.3|60
1746614700000|2025-05-07 10:45:00|2398|2392|2398|2392|2398.5|2392.5|2397.5|2391.5|25
1746615000000|2025-05-07 10:50:00|2398.3|2392.3|2397.3|2391.3|2398.3|2392.3|2396.5|2390.5|29
1746615300000|2025-05-07 10:55:00|2397.5|2391.5|2397|2391|2397.5|2391.5|2396.5|2390.5|28
1746615600000|2025-05-07 11:00:00|2396.8|2390.8|2398.3|2392.3|2398.3|2392.3|2396.8|2390.8|31
1746615900000|2025-05-07 11:05:00|2398.5|2392.5|2397|2391|2398.5|2392.5|2396.8|2390.8|53
1746616200000|2025-05-07 11:10:00|2396.8|2390.8|2397.3|2391.3|2397.8|2391.8|2396.8|2390.8|23
1746616500000|2025-05-07 11:15:00|2397|2391|2395.5|2389.5|2397|2391|2395|2389|36
1746616800000|2025-05-07 11:20:00|2395.8|2389.8|2395.5|2389.5|2396.3|2390.3|2395|2389|28
1746617100000|2025-05-07 11:25:00|2395.3|2389.3|2394.8|2388.8|2395.5|2389.5|2394.3|2388.3|27
1746617400000|2025-05-07 11:30:00|2395|2389|2395.5|2389.5|2396.3|2390.3|2393.8|2387.8|54
1746617700000|2025-05-07 11:35:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2393.8|2387.8|17
1746618000000|2025-05-07 11:40:00|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2393.8|2387.8|30
1746618300000|2025-05-07 11:45:00|2394.5|2388.5|2394.8|2388.8|2395.3|2389.3|2394.3|2388.3|11
1746618600000|2025-05-07 11:50:00|2395|2389|2397|2391|2398.3|2392.3|2394.3|2388.3|39
1746618900000|2025-05-07 11:55:00|2396.8|2390.8|2396|2390|2397.8|2391.8|2394.3|2388.3|53
1746619200000|2025-05-07 12:00:00|2396.3|2390.3|2394.3|2388.3|2396.5|2390.5|2394.3|2388.3|40
1746619500000|2025-05-07 12:05:00|2394.5|2388.5|2396.5|2390.5|2396.8|2390.8|2394.3|2388.3|33
1746619800000|2025-05-07 12:10:00|2396.3|2390.3|2396.3|2390.3|2397.8|2391.8|2396.3|2390.3|39
1746620100000|2025-05-07 12:15:00|2396|2390|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|21
1746620400000|2025-05-07 12:20:00|2396|2390|2395.5|2389.5|2396.3|2390.3|2394.8|2388.8|36
1746620700000|2025-05-07 12:25:00|2395.3|2389.3|2394.8|2388.8|2395.8|2389.8|2394.5|2388.5|32
1746621000000|2025-05-07 12:30:00|2394.5|2388.5|2393.8|2387.8|2395.8|2389.8|2393.5|2387.5|26
1746621300000|2025-05-07 12:35:00|2394|2388|2393.3|2387.3|2395.3|2389.3|2393|2387|42
1746621600000|2025-05-07 12:40:00|2393|2387|2390|2384|2393.8|2387.8|2388.5|2382.5|75
1746621900000|2025-05-07 12:45:00|2390.3|2384.3|2389.8|2383.8|2390.8|2384.8|2388|2382|39
1746622200000|2025-05-07 12:50:00|2390|2384|2389|2383|2390.5|2384.5|2389|2383|18
1746622500000|2025-05-07 12:55:00|2388.8|2382.8|2389|2383|2389.3|2383.3|2388.3|2382.3|45
1746622800000|2025-05-07 13:00:00|2388.8|2382.8|2390.5|2384.5|2392|2386|2386.8|2380.8|152
1746623100000|2025-05-07 13:05:00|2390.3|2384.3|2389|2383|2390.3|2384.3|2387.8|2381.8|80
1746623400000|2025-05-07 13:10:00|2389.3|2383.3|2390.5|2384.5|2390.8|2384.8|2389|2383|47
1746623700000|2025-05-07 13:15:00|2390.3|2384.3|2389|2383|2391.3|2385.3|2388.3|2382.3|43
1746624000000|2025-05-07 13:20:00|2388.8|2382.8|2389.8|2383.8|2390|2384|2387.5|2381.5|58
1746624300000|2025-05-07 13:25:00|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|18
1746624600000|2025-05-07 13:30:00|2390.5|2384.5|2389.3|2383.3|2390.5|2384.5|2389|2383|50
1746624900000|2025-05-07 13:35:00|2389|2383|2382|2376|2389.3|2383.3|2382|2376|116
1746625200000|2025-05-07 13:40:00|2382.3|2376.3|2385|2379|2385|2379|2380.5|2374.5|91
1746625500000|2025-05-07 13:45:00|2385.3|2379.3|2386.5|2380.5|2387.8|2381.8|2385|2379|57
1746625800000|2025-05-07 13:50:00|2386.3|2380.3|2386.3|2380.3|2387.8|2381.8|2386.3|2380.3|32
1746626100000|2025-05-07 13:55:00|2386.5|2380.5|2388.3|2382.3|2389.3|2383.3|2385.5|2379.5|32
1746626400000|2025-05-07 14:00:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2386.8|2380.8|45
1746626700000|2025-05-07 14:05:00|2388.8|2382.8|2388.3|2382.3|2389.8|2383.8|2387.3|2381.3|32
1746627000000|2025-05-07 14:10:00|2388|2382|2387.3|2381.3|2388.5|2382.5|2385.8|2379.8|55
1746627300000|2025-05-07 14:15:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2387|2381|27
1746627600000|2025-05-07 14:20:00|2387.3|2381.3|2389.5|2383.5|2389.5|2383.5|2387.3|2381.3|34
1746627900000|2025-05-07 14:25:00|2389.3|2383.3|2388.8|2382.8|2390.5|2384.5|2388.3|2382.3|51
1746628200000|2025-05-07 14:30:00|2389|2383|2388.8|2382.8|2390.3|2384.3|2388|2382|47
1746628500000|2025-05-07 14:35:00|2388.5|2382.5|2390.5|2384.5|2391.5|2385.5|2388|2382|48
1746628800000|2025-05-07 14:40:00|2390.8|2384.8|2387.8|2381.8|2390.8|2384.8|2387.3|2381.3|57
1746629100000|2025-05-07 14:45:00|2387.5|2381.5|2389|2383|2389|2383|2386|2380|38
1746629400000|2025-05-07 14:50:00|2389.3|2383.3|2386.8|2380.8|2389.3|2383.3|2385.8|2379.8|54
1746629700000|2025-05-07 14:55:00|2387|2381|2389.3|2383.3|2389.5|2383.5|2386.3|2380.3|37
1746630000000|2025-05-07 15:00:00|2389.5|2383.5|2388.8|2382.8|2391.3|2385.3|2388.8|2382.8|41
1746630300000|2025-05-07 15:05:00|2388|2382|2387.5|2381.5|2389|2383|2385.8|2379.8|54
1746630600000|2025-05-07 15:10:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2385.8|2379.8|48
1746630900000|2025-05-07 15:15:00|2387.8|2381.8|2387|2381|2388.3|2382.3|2386|2380|29
1746631200000|2025-05-07 15:20:00|2386.8|2380.8|2385.3|2379.3|2386.8|2380.8|2384.8|2378.8|17
1746631500000|2025-05-07 15:25:00|2385|2379|2386.3|2380.3|2387.8|2381.8|2384|2378|102
1746631800000|2025-05-07 15:30:00|2386.5|2380.5|2390.3|2384.3|2390.8|2384.8|2386.5|2380.5|63
1746632100000|2025-05-07 15:35:00|2390.5|2384.5|2392|2386|2392|2386|2389.3|2383.3|52
1746632400000|2025-05-07 15:40:00|2391.8|2385.8|2390|2384|2392|2386|2389.3|2383.3|65
1746632700000|2025-05-07 15:45:00|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2388.8|2382.8|26
1746633000000|2025-05-07 15:50:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.3|2382.3|42
1746633300000|2025-05-07 15:55:00|2388.5|2382.5|2389.8|2383.8|2390.5|2384.5|2388.3|2382.3|38
1746633600000|2025-05-07 16:00:00|2389.5|2383.5|2389|2383|2389.8|2383.8|2388.8|2382.8|20
1746633900000|2025-05-07 16:05:00|2389.3|2383.3|2388|2382|2389.5|2383.5|2387.5|2381.5|25
1746634200000|2025-05-07 16:10:00|2387.5|2381.5|2386.3|2380.3|2387.8|2381.8|2386|2380|23
1746634500000|2025-05-07 16:15:00|2386.5|2380.5|2387|2381|2387.8|2381.8|2385.8|2379.8|24
1746634800000|2025-05-07 16:20:00|2386.8|2380.8|2387.3|2381.3|2387.5|2381.5|2386.5|2380.5|10
1746635100000|2025-05-07 16:25:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387|2381|6
1746635400000|2025-05-07 16:30:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2387|2381|7
1746635700000|2025-05-07 16:35:00|2387.3|2381.3|2386|2380|2388.3|2382.3|2386|2380|16
1746636000000|2025-05-07 16:40:00|2385.8|2379.8|2386|2380|2386|2380|2385.3|2379.3|6
1746636300000|2025-05-07 16:45:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|7
1746636600000|2025-05-07 16:50:00|2386|2380|2385.5|2379.5|2386.8|2380.8|2384.8|2378.8|33
1746636900000|2025-05-07 16:55:00|2385.6|2379.6|2384.6|2378.6|2386.1|2380.1|2384.6|2378.6|16
1746637200000|2025-05-07 17:00:00|2384.9|2378.9|2385.1|2379.1|2385.6|2379.6|2384.4|2378.4|29
1746637500000|2025-05-07 17:05:00|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1746637800000|2025-05-07 17:10:00|2385.6|2379.6|2384.4|2378.4|2385.6|2379.6|2384.4|2378.4|5
1746638100000|2025-05-07 17:15:00|2383.9|2377.9|2384.4|2378.4|2385.1|2379.1|2383.9|2377.9|13
1746638400000|2025-05-07 17:20:00|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2382.6|2376.6|19
1746638700000|2025-05-07 17:25:00|2385.1|2379.1|2383.9|2377.9|2385.1|2379.1|2383.9|2377.9|9
1746639000000|2025-05-07 17:30:00|2384.1|2378.1|2384.6|2378.6|2385.1|2379.1|2383.6|2377.6|10
1746639300000|2025-05-07 17:35:00|2384.4|2378.4|2383.6|2377.6|2384.4|2378.4|2383.4|2377.4|5
1746639600000|2025-05-07 17:40:00|2382.9|2376.9|2383.6|2377.6|2385.1|2379.1|2382.9|2376.9|33
1746639900000|2025-05-07 17:45:00|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2382.6|2376.6|5
1746640200000|2025-05-07 17:50:00|2382.9|2376.9|2382.6|2376.6|2382.9|2376.9|2381.9|2375.9|23
1746640500000|2025-05-07 17:55:00|2387|2372|2387|2372|2387.5|2372.5|2387|2372|4
1746662400000|2025-05-08 00:00:00|2382.3|2376.3|2382.3|2376.3|2383|2377|2381.8|2375.8|21
1746662700000|2025-05-08 00:05:00|2382.5|2376.5|2382|2376|2382.8|2376.8|2381.8|2375.8|31
1746663000000|2025-05-08 00:10:00|2382.3|2376.3|2382|2376|2382.5|2376.5|2382|2376|7
1746663300000|2025-05-08 00:15:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.3|2375.3|15
1746663600000|2025-05-08 00:20:00|2382|2376|2382.5|2376.5|2382.8|2376.8|2382|2376|16
1746663900000|2025-05-08 00:25:00|2382.3|2376.3|2382.5|2376.5|2382.8|2376.8|2382|2376|10
1746664200000|2025-05-08 00:30:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|4
1746664500000|2025-05-08 00:35:00|2382.3|2376.3|2382.5|2376.5|2382.8|2376.8|2382|2376|10
1746664800000|2025-05-08 00:40:00|2382.8|2376.8|2381|2375|2382.8|2376.8|2381|2375|10
1746665100000|2025-05-08 00:45:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381|2375|19
1746665400000|2025-05-08 00:50:00|2381|2375|2382|2376|2382.3|2376.3|2381|2375|18
1746665700000|2025-05-08 00:55:00|2382.3|2376.3|2382.8|2375.3|2383|2376.8|2382|2375.3|69
1746666000000|2025-05-08 01:00:00|2382.5|2375|2387|2381|2387|2381|2381.8|2374.3|109
1746666300000|2025-05-08 01:05:00|2387.3|2381.3|2387|2381|2387.8|2381.8|2386|2380|42
1746666600000|2025-05-08 01:10:00|2386.8|2380.8|2389|2383|2389.5|2383.5|2386.3|2380.3|50
1746666900000|2025-05-08 01:15:00|2389.3|2383.3|2391.8|2385.8|2393|2387|2388.3|2382.3|121
1746667200000|2025-05-08 01:20:00|2391.5|2385.5|2387.3|2381.3|2392|2386|2386.5|2380.5|71
1746667500000|2025-05-08 01:25:00|2387|2381|2386.5|2380.5|2388.5|2382.5|2385.5|2379.5|94
1746667800000|2025-05-08 01:30:00|2386.3|2380.3|2389|2383|2390.3|2384.3|2385.5|2379.5|88
1746668100000|2025-05-08 01:35:00|2388.8|2382.8|2393.3|2387.3|2393.3|2387.3|2387.5|2381.5|102
1746668400000|2025-05-08 01:40:00|2393|2387|2392.5|2386.5|2393.3|2387.3|2390|2384|144
1746668700000|2025-05-08 01:45:00|2392.3|2386.3|2391|2385|2392.5|2386.5|2389|2383|85
1746669000000|2025-05-08 01:50:00|2390.8|2384.8|2392.3|2386.3|2393|2387|2390.3|2384.3|94
1746669300000|2025-05-08 01:55:00|2392|2386|2393.8|2387.8|2394.8|2388.8|2391.5|2385.5|107
1746669600000|2025-05-08 02:00:00|2394|2388|2393|2387|2396.8|2390.8|2393|2387|114
1746669900000|2025-05-08 02:05:00|2392.5|2386.5|2397.3|2391.3|2399.3|2393.3|2392.5|2386.5|107
1746670200000|2025-05-08 02:10:00|2397.5|2391.5|2392.3|2386.3|2397.5|2391.5|2390.3|2384.3|118
1746670500000|2025-05-08 02:15:00|2392.5|2386.5|2395|2389|2395.3|2389.3|2392.3|2386.3|32
1746670800000|2025-05-08 02:20:00|2395.3|2389.3|2394.5|2388.5|2395.8|2389.8|2394.3|2388.3|31
1746671100000|2025-05-08 02:25:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2393.3|2387.3|16
1746671400000|2025-05-08 02:30:00|2394.8|2388.8|2396.5|2390.5|2399|2393|2394.8|2388.8|126
1746671700000|2025-05-08 02:35:00|2396.3|2390.3|2395.8|2389.8|2396.8|2390.8|2394.5|2388.5|139
1746672000000|2025-05-08 02:40:00|2396|2390|2398.8|2392.8|2399|2393|2394.5|2388.5|61
1746672300000|2025-05-08 02:45:00|2398.5|2392.5|2397|2391|2399|2393|2396.5|2390.5|68
1746672600000|2025-05-08 02:50:00|2397.3|2391.3|2398.5|2392.5|2398.5|2392.5|2395.5|2389.5|102
1746672900000|2025-05-08 02:55:00|2398.3|2392.3|2399.3|2393.3|2400|2394|2398.3|2392.3|36
1746673200000|2025-05-08 03:00:00|2399.5|2393.5|2398.3|2392.3|2399.8|2393.8|2398.3|2392.3|48
1746673500000|2025-05-08 03:05:00|2398.5|2392.5|2399.3|2393.3|2399.8|2393.8|2398|2392|69
1746673800000|2025-05-08 03:10:00|2399.5|2393.5|2399.3|2393.3|2400.8|2394.8|2398.5|2392.5|56
1746674100000|2025-05-08 03:15:00|2399.5|2393.5|2399.8|2393.8|2400.3|2394.3|2399.3|2393.3|44
1746674400000|2025-05-08 03:20:00|2400|2394|2400|2394|2400.3|2394.3|2399.5|2393.5|40
1746674700000|2025-05-08 03:25:00|2399.8|2393.8|2400.8|2393.3|2400.8|2394.3|2399.3|2392.5|46
1746675000000|2025-05-08 03:30:00|2400.5|2393|2398.8|2392.8|2400.5|2393.3|2398.8|2392.3|25
1746675300000|2025-05-08 03:35:00|2399|2393|2399|2393|2399.3|2393.3|2398.5|2392.5|13
1746675600000|2025-05-08 03:40:00|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|5
1746675900000|2025-05-08 03:45:00|2398.5|2392.5|2398.3|2392.3|2398.8|2392.8|2398.3|2392.3|52
1746676200000|2025-05-08 03:50:00|2398.5|2392.5|2396.8|2390.8|2398.5|2392.5|2396.5|2390.5|60
1746676800000|2025-05-08 04:00:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|4
1746677100000|2025-05-08 04:05:00|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2395.8|2389.8|12
1746677400000|2025-05-08 04:10:00|2397|2391|2399.5|2393.5|2399.8|2393.8|2396.5|2390.5|15
1746677700000|2025-05-08 04:15:00|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2398.8|2392.8|11
1746678000000|2025-05-08 04:20:00|2399|2393|2398.5|2392.5|2399|2393|2398.5|2392.5|7
1746678300000|2025-05-08 04:25:00|2398.8|2392.8|2399.8|2393.8|2400.3|2394.3|2398.8|2392.8|18
1746678600000|2025-05-08 04:30:00|2399.5|2393.5|2398.8|2392.8|2399.8|2393.8|2398.5|2392.5|14
1746678900000|2025-05-08 04:35:00|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.3|2392.3|5
1746679200000|2025-05-08 04:40:00|2398.8|2392.8|2399|2393|2399.5|2393.5|2398|2392|20
1746679500000|2025-05-08 04:45:00|2398.8|2392.8|2399|2393|2399.3|2393.3|2398.8|2392.8|6
1746679800000|2025-05-08 04:50:00|2398.8|2392.8|2398.8|2392.8|2399|2393|2398.8|2392.8|3
1746680100000|2025-05-08 04:55:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|3
1746680400000|2025-05-08 05:00:00|2398.8|2392.8|2398.5|2392.5|2399|2393|2398.3|2392.3|20
1746680700000|2025-05-08 05:05:00|2398.3|2392.3|2400.5|2394.5|2401.3|2395.3|2398.3|2392.3|21
1746681000000|2025-05-08 05:10:00|2400.8|2394.8|2398.5|2392.5|2400.8|2394.8|2398.5|2392.5|32
1746681300000|2025-05-08 05:15:00|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2398|2392|11
1746681600000|2025-05-08 05:20:00|2398.3|2392.3|2399|2393|2399.8|2393.8|2398.3|2392.3|25
1746681900000|2025-05-08 05:25:00|2398.8|2392.8|2400.3|2392.8|2400.8|2393.8|2398.5|2392.5|22
1746682200000|2025-05-08 05:30:00|2400|2392.5|2397.8|2391.8|2400|2392.5|2395.8|2389.5|71
1746682500000|2025-05-08 05:35:00|2397.5|2391.5|2393.5|2387.5|2398|2392|2392.8|2386.8|61
1746682800000|2025-05-08 05:40:00|2393.3|2387.3|2388.5|2382.5|2393.3|2387.3|2386.5|2380.5|90
1746683100000|2025-05-08 05:45:00|2388.3|2382.3|2389|2383|2389.3|2383.3|2386|2380|102
1746683400000|2025-05-08 05:50:00|2389.3|2383.3|2389|2383|2391|2385|2388.5|2382.5|62
1746683700000|2025-05-08 05:55:00|2388.8|2382.8|2393|2387|2393.8|2387.8|2388.8|2382.8|86
1746684000000|2025-05-08 06:00:00|2392.8|2386.8|2392.3|2386.3|2394|2388|2392|2386|73
1746684300000|2025-05-08 06:05:00|2392|2386|2391.3|2385.3|2392.8|2386.8|2389.5|2383.5|46
1746684600000|2025-05-08 06:10:00|2391.5|2385.5|2390.8|2384.8|2392.3|2386.3|2390.5|2384.5|45
1746684900000|2025-05-08 06:15:00|2391|2385|2388.5|2382.5|2391.3|2385.3|2388|2382|73
1746685200000|2025-05-08 06:20:00|2388.8|2382.8|2388|2382|2389.3|2383.3|2387.3|2381.3|41
1746685500000|2025-05-08 06:25:00|2387.8|2381.8|2385.5|2379.5|2388|2382|2385.5|2379.5|41
1746685800000|2025-05-08 06:30:00|2385.8|2379.8|2383.3|2377.3|2386.5|2380.5|2382.5|2376.5|84
1746686100000|2025-05-08 06:35:00|2383|2377|2384.5|2378.5|2384.5|2378.5|2380.3|2374.3|82
1746686400000|2025-05-08 06:40:00|2384.8|2378.8|2388|2382|2389|2383|2384.8|2378.8|117
1746686700000|2025-05-08 06:45:00|2388.3|2382.3|2382.8|2376.8|2389.3|2383.3|2382.8|2376.8|110
1746687000000|2025-05-08 06:50:00|2383|2377|2385.8|2379.8|2387|2381|2381.8|2375.8|88
1746687300000|2025-05-08 06:55:00|2385.5|2379.5|2384.5|2378.5|2386.3|2380.3|2383.3|2377.3|128
1746687600000|2025-05-08 07:00:00|2384.3|2378.3|2384.5|2378.5|2386|2380|2381.5|2375.5|89
1746687900000|2025-05-08 07:05:00|2384.3|2378.3|2387.8|2381.8|2387.8|2381.8|2383.8|2377.8|45
1746688200000|2025-05-08 07:10:00|2387.5|2381.5|2389.3|2383.3|2390.3|2384.3|2387.5|2381.5|51
1746688500000|2025-05-08 07:15:00|2389|2383|2389.5|2383.5|2391|2385|2388.3|2382.3|64
1746688800000|2025-05-08 07:20:00|2389.8|2383.8|2393|2387|2393.3|2387.3|2389.8|2383.8|51
1746689100000|2025-05-08 07:25:00|2393.3|2387.3|2393|2387|2393.8|2387.8|2392.3|2386.3|46
1746689400000|2025-05-08 07:30:00|2393.3|2387.3|2393.3|2387.3|2393.8|2387.8|2392.8|2386.8|49
1746689700000|2025-05-08 07:35:00|2393.5|2387.5|2394.8|2388.8|2395|2389|2392|2386|67
1746690000000|2025-05-08 07:40:00|2395|2389|2396.3|2390.3|2396.5|2390.5|2394.5|2388.5|28
1746690300000|2025-05-08 07:45:00|2395.8|2389.8|2397|2391|2399.3|2393.3|2395.5|2389.5|49
1746690600000|2025-05-08 07:50:00|2396.8|2390.8|2393.3|2387.3|2396.8|2390.8|2392.5|2386.5|28
1746690900000|2025-05-08 07:55:00|2393.5|2387.5|2392.3|2386.3|2393.5|2387.5|2392|2386|34
1746691200000|2025-05-08 08:00:00|2392.5|2386.5|2392.5|2386.5|2393.3|2387.3|2389.5|2383.5|74
1746691500000|2025-05-08 08:05:00|2392.3|2386.3|2389.3|2383.3|2394|2388|2389|2383|69
1746691800000|2025-05-08 08:10:00|2389.5|2383.5|2394|2388|2394.3|2388.3|2388.5|2382.5|51
1746692100000|2025-05-08 08:15:00|2394.3|2388.3|2392.5|2386.5|2394.8|2388.8|2389.3|2383.3|58
1746692400000|2025-05-08 08:20:00|2392.8|2386.8|2393.3|2387.3|2394.5|2388.5|2392.5|2386.5|28
1746692700000|2025-05-08 08:25:00|2393|2387|2392.8|2386.8|2393.3|2387.3|2392.5|2386.5|28
1746693000000|2025-05-08 08:30:00|2392.5|2386.5|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|17
1746693300000|2025-05-08 08:35:00|2392.5|2386.5|2393|2387|2393.3|2387.3|2392.3|2386.3|15
1746693600000|2025-05-08 08:40:00|2393.3|2387.3|2394.8|2388.8|2395|2389|2392.3|2386.3|19
1746693900000|2025-05-08 08:45:00|2394.5|2388.5|2392.5|2386.5|2394.5|2388.5|2391.5|2385.5|28
1746694200000|2025-05-08 08:50:00|2392.3|2386.3|2391|2385|2392.5|2386.5|2390.5|2384.5|35
1746694500000|2025-05-08 08:55:00|2391.3|2385.3|2391|2385|2391.5|2385.5|2390.3|2384.3|11
1746694800000|2025-05-08 09:00:00|2390.8|2384.8|2389.8|2383.8|2391|2385|2389.8|2383.8|45
1746695100000|2025-05-08 09:05:00|2389.5|2383.5|2388|2382|2389.5|2383.5|2386.8|2380.8|42
1746695400000|2025-05-08 09:10:00|2388.3|2382.3|2390|2384|2390|2384|2387.8|2381.8|30
1746695700000|2025-05-08 09:15:00|2389.8|2383.8|2392.8|2386.8|2392.8|2386.8|2389.8|2383.8|36
1746696000000|2025-05-08 09:20:00|2393.3|2387.3|2392.8|2386.8|2394|2388|2392.5|2386.5|38
1746696300000|2025-05-08 09:25:00|2392.5|2386.5|2390.8|2384.8|2393.3|2387.3|2390|2384|29
1746696600000|2025-05-08 09:30:00|2390.5|2384.5|2388|2382|2390.5|2384.5|2387|2381|56
1746696900000|2025-05-08 09:35:00|2388.3|2382.3|2388.3|2382.3|2390|2384|2387.8|2381.8|60
1746697200000|2025-05-08 09:40:00|2388.5|2382.5|2387.3|2381.3|2389.3|2383.3|2387.3|2381.3|29
1746697500000|2025-05-08 09:45:00|2387.5|2381.5|2388.8|2382.8|2388.8|2382.8|2387.5|2381.5|16
1746697800000|2025-05-08 09:50:00|2389|2383|2388.3|2382.3|2389|2383|2388.3|2382.3|8
1746698100000|2025-05-08 09:55:00|2388.5|2382.5|2388.8|2382.8|2389|2383|2388.3|2382.3|16
1746698400000|2025-05-08 10:00:00|2388.5|2382.5|2388.8|2382.8|2389|2383|2387.3|2381.3|25
1746698700000|2025-05-08 10:05:00|2388.5|2382.5|2390.3|2384.3|2390.5|2384.5|2388.3|2382.3|15
1746699000000|2025-05-08 10:10:00|2390.5|2384.5|2392.8|2386.8|2393.5|2387.5|2390.5|2384.5|44
1746699300000|2025-05-08 10:15:00|2393|2387|2394.8|2388.8|2396.3|2390.3|2393|2387|41
1746699600000|2025-05-08 10:20:00|2395|2389|2396.8|2390.8|2397.3|2391.3|2394.5|2388.5|22
1746699900000|2025-05-08 10:25:00|2396.3|2390.3|2396.8|2390.8|2397.3|2391.3|2394.8|2388.8|40
1746700200000|2025-05-08 10:30:00|2396.5|2390.5|2396.3|2390.3|2397.3|2391.3|2395.3|2389.3|27
1746700500000|2025-05-08 10:35:00|2396.5|2390.5|2395.8|2389.8|2396.8|2390.8|2395.5|2389.5|20
1746700800000|2025-05-08 10:40:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|16
1746701100000|2025-05-08 10:45:00|2396|2390|2393.5|2387.5|2396|2390|2392.8|2386.8|46
1746701400000|2025-05-08 10:50:00|2393.8|2387.8|2394.8|2388.8|2394.8|2388.8|2393.3|2387.3|25
1746701700000|2025-05-08 10:55:00|2394.3|2388.3|2394.3|2388.3|2395.8|2389.8|2394.3|2388.3|22
1746702000000|2025-05-08 11:00:00|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2393.5|2387.5|51
1746702300000|2025-05-08 11:05:00|2395.8|2389.8|2395.3|2389.3|2397.5|2391.5|2394.5|2388.5|39
1746702600000|2025-05-08 11:10:00|2395.5|2389.5|2396|2390|2397.3|2391.3|2395|2389|31
1746702900000|2025-05-08 11:15:00|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|23
1746703200000|2025-05-08 11:20:00|2396.3|2390.3|2394.5|2388.5|2396.8|2390.8|2394.5|2388.5|17
1746703500000|2025-05-08 11:25:00|2394.8|2388.8|2395.5|2389.5|2395.8|2389.8|2394.8|2388.8|15
1746703800000|2025-05-08 11:30:00|2395.8|2389.8|2397|2391|2399.3|2393.3|2395|2389|39
1746704100000|2025-05-08 11:35:00|2397.3|2391.3|2397.5|2391.5|2398.8|2392.8|2396.8|2390.8|43
1746704400000|2025-05-08 11:40:00|2398|2392|2397.8|2391.8|2399.5|2393.5|2396.8|2390.8|34
1746704700000|2025-05-08 11:45:00|2397.5|2391.5|2395.3|2389.3|2397.5|2391.5|2394.8|2388.8|30
1746705000000|2025-05-08 11:50:00|2395.5|2389.5|2393|2387|2396.8|2390.8|2392.5|2386.5|41
1746705300000|2025-05-08 11:55:00|2392.8|2386.8|2392.3|2386.3|2394|2388|2390.8|2384.8|70
1746705600000|2025-05-08 12:00:00|2392.5|2386.5|2394.8|2388.8|2395|2389|2392.5|2386.5|51
1746705900000|2025-05-08 12:05:00|2395|2389|2395.8|2389.8|2395.8|2389.8|2393.3|2387.3|37
1746706200000|2025-05-08 12:10:00|2395.5|2389.5|2395.8|2389.8|2396.5|2390.5|2395.5|2389.5|15
1746706500000|2025-05-08 12:15:00|2395.5|2389.5|2394.3|2388.3|2395.8|2389.8|2392.8|2386.8|47
1746706800000|2025-05-08 12:20:00|2394|2388|2396.3|2390.3|2396.3|2390.3|2394|2388|29
1746707100000|2025-05-08 12:25:00|2396.5|2390.5|2396|2390|2397.8|2391.8|2395.5|2389.5|35
1746707400000|2025-05-08 12:30:00|2396.3|2390.3|2398|2392|2400.8|2394.8|2396.3|2390.3|70
1746707700000|2025-05-08 12:35:00|2397.8|2391.8|2399.5|2393.5|2400|2394|2397.3|2391.3|56
1746708000000|2025-05-08 12:40:00|2399.8|2393.8|2398.5|2392.5|2399.8|2393.8|2397.3|2391.3|30
1746708300000|2025-05-08 12:45:00|2398.8|2392.8|2395.5|2389.5|2399|2393|2394.8|2388.8|47
1746708600000|2025-05-08 12:50:00|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395|2389|25
1746708900000|2025-05-08 12:55:00|2397|2391|2397|2391|2397.8|2391.8|2396.8|2390.8|35
1746709200000|2025-05-08 13:00:00|2396.8|2390.8|2396.8|2390.8|2397.3|2391.3|2394.8|2388.8|151
1746709500000|2025-05-08 13:05:00|2396.5|2390.5|2400.8|2394.8|2400.8|2394.8|2394.8|2388.8|79
1746709800000|2025-05-08 13:10:00|2401.5|2395.5|2403.8|2397.8|2405|2399|2401|2395|66
1746710100000|2025-05-08 13:15:00|2404.3|2398.3|2406.3|2400.3|2406.3|2400.3|2404|2398|60
1746710400000|2025-05-08 13:20:00|2406.8|2400.8|2403.8|2397.8|2407.8|2401.8|2401.8|2395.8|103
1746710700000|2025-05-08 13:25:00|2404.5|2398.5|2407|2401|2407|2401|2404|2398|78
1746711000000|2025-05-08 13:30:00|2407.3|2401.3|2410.3|2404.3|2412|2406|2406|2400|114
1746711300000|2025-05-08 13:35:00|2410.8|2404.8|2410.5|2404.5|2411.5|2405.5|2409.3|2403.3|80
1746711600000|2025-05-08 13:40:00|2410.8|2404.8|2411.8|2405.8|2412|2406|2410.8|2404.8|53
1746711900000|2025-05-08 13:45:00|2411.5|2405.5|2411.8|2405.8|2412|2406|2409.8|2403.8|41
1746712200000|2025-05-08 13:50:00|2412|2406|2413.5|2407.5|2417.3|2411.3|2411.8|2405.8|86
1746712500000|2025-05-08 13:55:00|2413.3|2407.3|2412.3|2406.3|2415|2409|2412.3|2406.3|63
1746712800000|2025-05-08 14:00:00|2412|2406|2411.5|2405.5|2412.3|2406.3|2409.5|2403.5|75
1746713100000|2025-05-08 14:05:00|2411.8|2405.8|2411.5|2405.5|2414.8|2408.8|2411.5|2405.5|67
1746713400000|2025-05-08 14:10:00|2411.8|2405.8|2410.8|2404.8|2412.8|2406.8|2409|2403|86
1746713700000|2025-05-08 14:15:00|2411|2405|2408.3|2402.3|2411.3|2405.3|2407.8|2401.8|81
1746714000000|2025-05-08 14:20:00|2408|2402|2409.3|2403.3|2409.8|2403.8|2408|2402|81
1746714300000|2025-05-08 14:25:00|2409.5|2403.5|2410.5|2404.5|2410.8|2404.8|2409|2403|56
1746714600000|2025-05-08 14:30:00|2410.8|2404.8|2411.5|2405.5|2413|2407|2410.5|2404.5|46
1746714900000|2025-05-08 14:35:00|2411.8|2405.8|2409.8|2403.8|2412.5|2406.5|2408.8|2402.8|59
1746715200000|2025-05-08 14:40:00|2409.5|2403.5|2410.8|2404.8|2411|2405|2409.5|2403.5|50
1746715500000|2025-05-08 14:45:00|2411|2405|2409.3|2403.3|2411.3|2405.3|2408.3|2402.3|48
1746715800000|2025-05-08 14:50:00|2409.8|2403.8|2409.3|2403.3|2410.8|2404.8|2408.8|2402.8|102
1746716100000|2025-05-08 14:55:00|2408.8|2402.8|2402.5|2396.5|2408.8|2402.8|2402|2396|96
1746716400000|2025-05-08 15:00:00|2402.3|2396.3|2402.5|2396.5|2403.5|2397.5|2400.3|2394.3|71
1746716700000|2025-05-08 15:05:00|2402.8|2396.8|2407|2401|2407.8|2401.8|2402.8|2396.8|93
1746717000000|2025-05-08 15:10:00|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2403.3|2397.3|86
1746717300000|2025-05-08 15:15:00|2407|2401|2408|2402|2410.8|2404.8|2406|2400|99
1746717600000|2025-05-08 15:20:00|2408.3|2402.3|2408|2402|2411.3|2405.3|2406.3|2400.3|143
1746717900000|2025-05-08 15:25:00|2408.3|2402.3|2415.5|2409.5|2418.3|2412.3|2408.3|2402.3|211
1746718200000|2025-05-08 15:30:00|2415.3|2409.3|2415.8|2409.8|2418.3|2412.3|2414|2408|73
1746718500000|2025-05-08 15:35:00|2416|2410|2413.8|2407.8|2416.3|2410.3|2412.5|2406.5|69
1746718800000|2025-05-08 15:40:00|2414|2408|2415.3|2409.3|2416|2410|2413|2407|70
1746719100000|2025-05-08 15:45:00|2415.5|2409.5|2411|2405|2415.8|2409.8|2408.3|2402.3|88
1746719400000|2025-05-08 15:50:00|2411.8|2405.8|2410.5|2404.5|2411.8|2405.8|2404.8|2398.8|100
1746719700000|2025-05-08 15:55:00|2410.8|2404.8|2415.5|2409.5|2415.5|2409.5|2409|2403|102
1746720000000|2025-05-08 16:00:00|2415.8|2409.8|2412.3|2406.3|2415.8|2409.8|2410.3|2404.3|72
1746720300000|2025-05-08 16:05:00|2412|2406|2414|2408|2414|2408|2410.8|2404.8|26
1746720600000|2025-05-08 16:10:00|2414.3|2408.3|2412.8|2406.8|2414.3|2408.3|2412|2406|64
1746720900000|2025-05-08 16:15:00|2412.3|2406.3|2409.8|2403.8|2412.8|2406.8|2409.8|2403.8|66
1746721200000|2025-05-08 16:20:00|2410|2404|2408.3|2402.3|2410.5|2404.5|2407.8|2401.8|38
1746721500000|2025-05-08 16:25:00|2407.8|2401.8|2407.5|2401.5|2408.5|2402.5|2406.8|2400.8|90
1746721800000|2025-05-08 16:30:00|2407.8|2401.8|2411.5|2405.5|2412.8|2406.8|2407.5|2401.5|44
1746722100000|2025-05-08 16:35:00|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2411|2405|43
1746722400000|2025-05-08 16:40:00|2413.3|2407.3|2411.8|2405.8|2413.3|2407.3|2411.5|2405.5|25
1746722700000|2025-05-08 16:45:00|2411.5|2405.5|2411.8|2405.8|2412.5|2406.5|2411|2405|22
1746723000000|2025-05-08 16:50:00|2411.5|2405.5|2410.5|2404.5|2412|2406|2410|2404|38
1746723300000|2025-05-08 16:55:00|2410.4|2404.4|2410.9|2404.9|2411.4|2405.4|2410.4|2404.4|31
1746723600000|2025-05-08 17:00:00|2410.6|2404.6|2410.6|2404.6|2411.4|2405.4|2410.1|2404.1|22
1746723900000|2025-05-08 17:05:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|7
1746724200000|2025-05-08 17:10:00|2410.6|2404.6|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|7
1746724500000|2025-05-08 17:15:00|2410.9|2404.9|2412.1|2406.1|2412.6|2406.6|2410.9|2404.9|11
1746725100000|2025-05-08 17:25:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1746725400000|2025-05-08 17:30:00|2411.6|2405.6|2412.1|2406.1|2412.4|2406.4|2411.6|2405.6|29
1746725700000|2025-05-08 17:35:00|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|4
1746726000000|2025-05-08 17:40:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2409.6|2403.6|16
1746726300000|2025-05-08 17:45:00|2410.9|2404.9|2411.4|2405.4|2411.9|2405.9|2410.9|2404.9|8
1746726600000|2025-05-08 17:50:00|2411.1|2405.1|2411.4|2405.4|2411.6|2405.6|2410.1|2404.1|18
1746726900000|2025-05-08 17:55:00|2416|2401|2415.3|2400.3|2416|2401|2414.5|2399.5|8
1746748800000|2025-05-09 00:00:00|2413.3|2407.3|2414.5|2408.5|2414.8|2408.8|2413.3|2407.3|9
1746749100000|2025-05-09 00:05:00|2414.8|2408.8|2413.3|2407.3|2417.3|2411.3|2412.8|2406.8|31
1746749400000|2025-05-09 00:10:00|2413|2407|2412.3|2406.3|2413.8|2407.8|2412.3|2406.3|34
1746749700000|2025-05-09 00:15:00|2412.5|2406.5|2416.3|2410.3|2416.3|2410.3|2412.5|2406.5|35
1746750000000|2025-05-09 00:20:00|2416|2410|2415.3|2409.3|2416|2410|2414.3|2408.3|11
1746750300000|2025-05-09 00:25:00|2415.5|2409.5|2416|2410|2417|2411|2415.3|2409.3|14
1746750600000|2025-05-09 00:30:00|2416.3|2410.3|2418.5|2412.5|2418.8|2412.8|2416.3|2410.3|17
1746750900000|2025-05-09 00:35:00|2418.8|2412.8|2419.8|2413.8|2420|2414|2418.8|2412.8|9
1746751200000|2025-05-09 00:40:00|2420|2414|2419.3|2413.3|2421.3|2415.3|2419.3|2413.3|10
1746751500000|2025-05-09 00:45:00|2419.8|2413.8|2421|2415|2421|2415|2419.5|2413.5|16
1746751800000|2025-05-09 00:50:00|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2420|2414|37
1746752100000|2025-05-09 00:55:00|2421.8|2415.8|2422.3|2414.8|2422.8|2416|2421.3|2414.3|41
1746752400000|2025-05-09 01:00:00|2422.5|2415|2414.8|2408.8|2422.5|2415.3|2414.8|2408.8|97
1746752700000|2025-05-09 01:05:00|2415|2409|2412.5|2406.5|2417.3|2411.3|2412.3|2406.3|53
1746753000000|2025-05-09 01:10:00|2412.3|2406.3|2413.3|2407.3|2413.5|2407.5|2411|2405|56
1746753300000|2025-05-09 01:15:00|2413.5|2407.5|2415.8|2409.8|2415.8|2409.8|2412.3|2406.3|55
1746753600000|2025-05-09 01:20:00|2415.5|2409.5|2414.5|2408.5|2415.5|2409.5|2411.8|2405.8|47
1746753900000|2025-05-09 01:25:00|2414.3|2408.3|2411.5|2405.5|2414.3|2408.3|2410.3|2404.3|76
1746754200000|2025-05-09 01:30:00|2411.8|2405.8|2412|2406|2414.3|2408.3|2411.8|2405.8|64
1746754500000|2025-05-09 01:35:00|2411.8|2405.8|2408.3|2402.3|2411.8|2405.8|2407.5|2401.5|112
1746754800000|2025-05-09 01:40:00|2408.5|2402.5|2410.3|2404.3|2410.8|2404.8|2408.5|2402.5|77
1746755100000|2025-05-09 01:45:00|2410.5|2404.5|2410.8|2404.8|2412.8|2406.8|2408.3|2402.3|60
1746755400000|2025-05-09 01:50:00|2411|2405|2409.8|2403.8|2412|2406|2409.8|2403.8|68
1746755700000|2025-05-09 01:55:00|2410|2404|2408.8|2402.8|2410.5|2404.5|2406.8|2400.8|127
1746756000000|2025-05-09 02:00:00|2408.5|2402.5|2408.5|2402.5|2409.3|2403.3|2406.5|2400.5|56
1746756300000|2025-05-09 02:05:00|2408.3|2402.3|2407.5|2401.5|2408.8|2402.8|2406.5|2400.5|45
1746756600000|2025-05-09 02:10:00|2407.3|2401.3|2408|2402|2408.3|2402.3|2406.5|2400.5|70
1746756900000|2025-05-09 02:15:00|2408.3|2402.3|2410.3|2404.3|2411.3|2405.3|2408.3|2402.3|59
1746757200000|2025-05-09 02:20:00|2410.5|2404.5|2411.3|2405.3|2412|2406|2410.3|2404.3|49
1746757500000|2025-05-09 02:25:00|2411|2405|2410.3|2404.3|2411.5|2405.5|2410|2404|45
1746757800000|2025-05-09 02:30:00|2410|2404|2413.3|2407.3|2413.8|2407.8|2409|2403|84
1746758100000|2025-05-09 02:35:00|2413|2407|2413.3|2407.3|2414.3|2408.3|2412.5|2406.5|54
1746758400000|2025-05-09 02:40:00|2413.8|2407.8|2413.8|2407.8|2414.8|2408.8|2412.3|2406.3|42
1746758700000|2025-05-09 02:45:00|2413.5|2407.5|2413|2407|2413.8|2407.8|2411|2405|42
1746759000000|2025-05-09 02:50:00|2413.3|2407.3|2411.3|2405.3|2413.3|2407.3|2410.3|2404.3|47
1746759300000|2025-05-09 02:55:00|2411|2405|2410.3|2404.3|2412.5|2406.5|2409.8|2403.8|54
1746759600000|2025-05-09 03:00:00|2410|2404|2411.5|2405.5|2412|2406|2408.5|2402.5|74
1746759900000|2025-05-09 03:05:00|2411.8|2405.8|2412.3|2406.3|2414.3|2408.3|2411.3|2405.3|56
1746760200000|2025-05-09 03:10:00|2412.5|2406.5|2412.5|2406.5|2413.3|2407.3|2411|2405|32
1746760500000|2025-05-09 03:15:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2411.5|2405.5|42
1746760800000|2025-05-09 03:20:00|2412.5|2406.5|2413.8|2407.8|2414|2408|2412.5|2406.5|40
1746761100000|2025-05-09 03:25:00|2413.5|2407.5|2413|2405.5|2413.5|2407.5|2412.3|2405.5|48
1746761400000|2025-05-09 03:30:00|2412.8|2405.3|2414|2408|2414.5|2408.5|2412.3|2404.8|17
1746761700000|2025-05-09 03:35:00|2414.3|2408.3|2413.8|2407.8|2415.3|2409.3|2413.5|2407.5|20
1746762000000|2025-05-09 03:40:00|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|17
1746762300000|2025-05-09 03:45:00|2414.5|2408.5|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|6
1746762600000|2025-05-09 03:50:00|2414|2408|2418.8|2412.8|2419.3|2413.3|2413.5|2407.5|30
1746762900000|2025-05-09 03:55:00|2418.5|2412.5|2417|2411|2418.5|2412.5|2416|2410|12
1746763200000|2025-05-09 04:00:00|2417.3|2411.3|2417.3|2411.3|2418|2412|2416.8|2410.8|12
1746763500000|2025-05-09 04:05:00|2417.5|2411.5|2415|2409|2417.5|2411.5|2415|2409|14
1746763800000|2025-05-09 04:10:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|16
1746764100000|2025-05-09 04:15:00|2415|2409|2415|2409|2415.3|2409.3|2414|2408|8
1746764400000|2025-05-09 04:20:00|2415.3|2409.3|2413.8|2407.8|2415.3|2409.3|2413.8|2407.8|8
1746764700000|2025-05-09 04:25:00|2413.5|2407.5|2413.8|2407.8|2414|2408|2413|2407|18
1746765000000|2025-05-09 04:30:00|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2412.5|2406.5|18
1746765300000|2025-05-09 04:35:00|2413.5|2407.5|2414.8|2408.8|2414.8|2408.8|2412.8|2406.8|15
1746765600000|2025-05-09 04:40:00|2414.5|2408.5|2414|2408|2414.8|2408.8|2413.8|2407.8|7
1746765900000|2025-05-09 04:45:00|2414.3|2408.3|2416.5|2410.5|2416.5|2410.5|2414.3|2408.3|14
1746766200000|2025-05-09 04:50:00|2416.3|2410.3|2416.8|2410.8|2417.5|2411.5|2416|2410|15
1746766500000|2025-05-09 04:55:00|2417|2411|2414.5|2408.5|2418.3|2412.3|2414.5|2408.5|27
1746766800000|2025-05-09 05:00:00|2414.3|2408.3|2412.5|2406.5|2415|2409|2412|2406|36
1746767100000|2025-05-09 05:05:00|2412.3|2406.3|2412.8|2406.8|2413.5|2407.5|2411.5|2405.5|43
1746767400000|2025-05-09 05:10:00|2413|2407|2412.8|2406.8|2413.5|2407.5|2412.5|2406.5|29
1746767700000|2025-05-09 05:15:00|2412.5|2406.5|2412|2406|2413|2407|2411.5|2405.5|20
1746768000000|2025-05-09 05:20:00|2412.3|2406.3|2412|2406|2412.3|2406.3|2411|2405|28
1746768300000|2025-05-09 05:25:00|2412.3|2406.3|2413|2405.5|2413.8|2407|2412|2405.5|23
1746768600000|2025-05-09 05:30:00|2412.8|2405.3|2413.8|2407.8|2414.3|2408.3|2412.8|2405.3|32
1746768900000|2025-05-09 05:35:00|2414|2408|2413.5|2407.5|2414.3|2408.3|2413.5|2407.5|12
1746769200000|2025-05-09 05:40:00|2413.8|2407.8|2415.5|2409.5|2415.8|2409.8|2413.8|2407.8|29
1746769500000|2025-05-09 05:45:00|2415.8|2409.8|2415|2409|2416.8|2410.8|2414.3|2408.3|58
1746769800000|2025-05-09 05:50:00|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|48
1746770100000|2025-05-09 05:55:00|2415.8|2409.8|2417.8|2411.8|2418.5|2412.5|2415.8|2409.8|24
1746770400000|2025-05-09 06:00:00|2418|2412|2417|2411|2418.5|2412.5|2417|2411|61
1746770700000|2025-05-09 06:05:00|2417.3|2411.3|2417|2411|2418|2412|2416.8|2410.8|53
1746771000000|2025-05-09 06:10:00|2417.3|2411.3|2416.8|2410.8|2417.5|2411.5|2416.5|2410.5|35
1746771300000|2025-05-09 06:15:00|2416.5|2410.5|2417.3|2411.3|2417.8|2411.8|2416.5|2410.5|16
1746771600000|2025-05-09 06:20:00|2417.5|2411.5|2414.5|2408.5|2417.5|2411.5|2414.3|2408.3|70
1746771900000|2025-05-09 06:25:00|2414.3|2408.3|2414|2408|2414.5|2408.5|2413.3|2407.3|139
1746772200000|2025-05-09 06:30:00|2414.3|2408.3|2414.5|2408.5|2416.3|2410.3|2414|2408|65
1746772500000|2025-05-09 06:35:00|2414.3|2408.3|2413|2407|2414.5|2408.5|2412.3|2406.3|34
1746772800000|2025-05-09 06:40:00|2413.3|2407.3|2410|2404|2413.5|2407.5|2409.5|2403.5|47
1746773100000|2025-05-09 06:45:00|2410.3|2404.3|2414.5|2408.5|2415|2409|2410.3|2404.3|57
1746773400000|2025-05-09 06:50:00|2414.8|2408.8|2414|2408|2416|2410|2412.3|2406.3|50
1746773700000|2025-05-09 06:55:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2412.8|2406.8|48
1746774000000|2025-05-09 07:00:00|2413.3|2407.3|2416.5|2410.5|2417|2411|2410.5|2404.5|143
1746774300000|2025-05-09 07:05:00|2417|2411|2420|2414|2422.3|2416.3|2415.8|2409.8|82
1746774600000|2025-05-09 07:10:00|2420.3|2414.3|2422.3|2416.3|2422.3|2416.3|2420.3|2414.3|46
1746774900000|2025-05-09 07:15:00|2422.5|2416.5|2425.5|2419.5|2425.8|2419.8|2422.3|2416.3|57
1746775200000|2025-05-09 07:20:00|2425.8|2419.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|48
1746775500000|2025-05-09 07:25:00|2426|2420|2424.8|2418.8|2426|2420|2423.8|2417.8|34
1746775800000|2025-05-09 07:30:00|2425|2419|2431.3|2425.3|2433|2427|2424.3|2418.3|96
1746776100000|2025-05-09 07:35:00|2431|2425|2437.3|2431.3|2441.8|2435.8|2430.8|2424.8|238
1746776400000|2025-05-09 07:40:00|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2430.5|2424.5|169
1746776700000|2025-05-09 07:45:00|2438|2432|2430|2424|2438.5|2432.5|2428.8|2422.8|133
1746777000000|2025-05-09 07:50:00|2430.3|2424.3|2433.5|2427.5|2434.5|2428.5|2430|2424|84
1746777300000|2025-05-09 07:55:00|2433.8|2427.8|2432|2426|2434.5|2428.5|2431.8|2425.8|62
1746777600000|2025-05-09 08:00:00|2432.3|2426.3|2429.3|2423.3|2433.5|2427.5|2429|2423|116
1746777900000|2025-05-09 08:05:00|2429.5|2423.5|2430.3|2424.3|2431|2425|2429.5|2423.5|18
1746778200000|2025-05-09 08:10:00|2430.5|2424.5|2429|2423|2430.8|2424.8|2428.8|2422.8|30
1746778500000|2025-05-09 08:15:00|2428.8|2422.8|2425.5|2419.5|2429.3|2423.3|2424.8|2418.8|54
1746778800000|2025-05-09 08:20:00|2424.5|2418.5|2422.3|2416.3|2424.5|2418.5|2420|2414|57
1746779100000|2025-05-09 08:25:00|2422.5|2416.5|2423.3|2417.3|2426.3|2420.3|2422.5|2416.5|38
1746779400000|2025-05-09 08:30:00|2423|2417|2425.3|2419.3|2427|2421|2423|2417|40
1746779700000|2025-05-09 08:35:00|2424.5|2418.5|2423|2417|2424.8|2418.8|2422.8|2416.8|24
1746780000000|2025-05-09 08:40:00|2423.3|2417.3|2422.8|2416.8|2424|2418|2422.8|2416.8|11
1746780300000|2025-05-09 08:45:00|2423|2417|2424.5|2418.5|2425|2419|2422|2416|37
1746780600000|2025-05-09 08:50:00|2424.8|2418.8|2424.3|2418.3|2425.5|2419.5|2423.8|2417.8|35
1746780900000|2025-05-09 08:55:00|2424.5|2418.5|2426|2420|2427.8|2421.8|2424|2418|45
1746781200000|2025-05-09 09:00:00|2426.3|2420.3|2425.3|2419.3|2427|2421|2424.5|2418.5|26
1746781500000|2025-05-09 09:05:00|2425|2419|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|13
1746781800000|2025-05-09 09:10:00|2425.5|2419.5|2429.8|2423.8|2430|2424|2425.5|2419.5|39
1746782100000|2025-05-09 09:15:00|2430|2424|2431.3|2425.3|2432|2426|2430|2424|39
1746782400000|2025-05-09 09:20:00|2431.5|2425.5|2432|2426|2433|2427|2431.3|2425.3|23
1746782700000|2025-05-09 09:25:00|2432.3|2426.3|2430.3|2424.3|2432.3|2426.3|2430|2424|19
1746783000000|2025-05-09 09:30:00|2430|2424|2432.8|2426.8|2433|2427|2429.8|2423.8|16
1746783300000|2025-05-09 09:35:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2430.8|2424.8|19
1746783600000|2025-05-09 09:40:00|2432|2426|2430.8|2424.8|2432.3|2426.3|2430.5|2424.5|16
1746783900000|2025-05-09 09:45:00|2431|2425|2431.5|2425.5|2432|2426|2430.5|2424.5|19
1746784200000|2025-05-09 09:50:00|2431.3|2425.3|2431|2425|2431.8|2425.8|2430.8|2424.8|12
1746784500000|2025-05-09 09:55:00|2431.3|2425.3|2429.8|2423.8|2432|2426|2429.8|2423.8|11
1746784800000|2025-05-09 10:00:00|2429.5|2423.5|2427.3|2421.3|2429.5|2423.5|2426.5|2420.5|41
1746785100000|2025-05-09 10:05:00|2427|2421|2429.3|2423.3|2429.3|2423.3|2425.8|2419.8|31
1746785400000|2025-05-09 10:10:00|2429.5|2423.5|2429.3|2423.3|2430.3|2424.3|2428.5|2422.5|28
1746785700000|2025-05-09 10:15:00|2429.5|2423.5|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|22
1746786000000|2025-05-09 10:20:00|2430.5|2424.5|2429.8|2423.8|2431.8|2425.8|2429.8|2423.8|32
1746786300000|2025-05-09 10:25:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1746786600000|2025-05-09 10:30:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|10
1746786900000|2025-05-09 10:35:00|2430.5|2424.5|2431|2425|2431|2425|2430.3|2424.3|14
1746787200000|2025-05-09 10:40:00|2430.8|2424.8|2432.8|2426.8|2433|2427|2429.8|2423.8|25
1746787500000|2025-05-09 10:45:00|2432.5|2426.5|2432.8|2426.8|2433.3|2427.3|2432|2426|38
1746787800000|2025-05-09 10:50:00|2433|2427|2431.5|2425.5|2433|2427|2431.5|2425.5|21
1746788100000|2025-05-09 10:55:00|2431.8|2425.8|2429|2423|2431.8|2425.8|2429|2423|23
1746788400000|2025-05-09 11:00:00|2428.8|2422.8|2428.5|2422.5|2429|2423|2427.8|2421.8|32
1746788700000|2025-05-09 11:05:00|2428.8|2422.8|2428|2422|2428.8|2422.8|2427.3|2421.3|37
1746789000000|2025-05-09 11:10:00|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|20
1746789300000|2025-05-09 11:15:00|2428.5|2422.5|2427.8|2421.8|2429|2423|2427.8|2421.8|19
1746789600000|2025-05-09 11:20:00|2428|2422|2426.8|2420.8|2428|2422|2426.5|2420.5|9
1746789900000|2025-05-09 11:25:00|2427|2421|2420|2414|2428|2422|2418.8|2412.8|125
1746790200000|2025-05-09 11:30:00|2419.8|2413.8|2418.5|2412.5|2420.8|2414.8|2416.5|2410.5|120
1746790500000|2025-05-09 11:35:00|2418.8|2412.8|2414.8|2408.8|2419.3|2413.3|2414|2408|58
1746790800000|2025-05-09 11:40:00|2415|2409|2415.8|2409.8|2420.3|2414.3|2414.5|2408.5|84
1746791100000|2025-05-09 11:45:00|2415.5|2409.5|2418|2412|2418.5|2412.5|2414.3|2408.3|74
1746791400000|2025-05-09 11:50:00|2418.3|2412.3|2419.8|2413.8|2420.5|2414.5|2418.3|2412.3|53
1746791700000|2025-05-09 11:55:00|2420|2414|2415.3|2409.3|2420.8|2414.8|2414.3|2408.3|81
1746792000000|2025-05-09 12:00:00|2415.5|2409.5|2413.8|2407.8|2416.3|2410.3|2411.8|2405.8|85
1746792300000|2025-05-09 12:05:00|2414|2408|2414|2408|2414|2408|2412|2406|38
1746792600000|2025-05-09 12:10:00|2413.8|2407.8|2415|2409|2416.8|2410.8|2413.8|2407.8|45
1746792900000|2025-05-09 12:15:00|2415.3|2409.3|2410|2404|2415.3|2409.3|2409.5|2403.5|44
1746793200000|2025-05-09 12:20:00|2409.8|2403.8|2407|2401|2409.8|2403.8|2404|2398|81
1746793500000|2025-05-09 12:25:00|2407.3|2401.3|2410.5|2404.5|2410.8|2404.8|2406.3|2400.3|82
1746793800000|2025-05-09 12:30:00|2410.3|2404.3|2410.8|2404.8|2411|2405|2409|2403|54
1746794100000|2025-05-09 12:35:00|2411|2405|2411.3|2405.3|2412.3|2406.3|2409.8|2403.8|40
1746794400000|2025-05-09 12:40:00|2411.5|2405.5|2412|2406|2413|2407|2411.3|2405.3|18
1746794700000|2025-05-09 12:45:00|2411.8|2405.8|2413.3|2407.3|2414|2408|2411.8|2405.8|23
1746795000000|2025-05-09 12:50:00|2413.8|2407.8|2413|2407|2414.8|2408.8|2412|2406|41
1746795300000|2025-05-09 12:55:00|2413.3|2407.3|2412.8|2406.8|2414.8|2408.8|2412.8|2406.8|20
1746795600000|2025-05-09 13:00:00|2413|2407|2405.5|2399.5|2413.3|2407.3|2404.5|2398.5|130
1746795900000|2025-05-09 13:05:00|2405.3|2399.3|2408.3|2402.3|2409.8|2403.8|2404.8|2398.8|81
1746796200000|2025-05-09 13:10:00|2408.8|2402.8|2407|2401|2409.3|2403.3|2405.8|2399.8|99
1746796500000|2025-05-09 13:15:00|2407.3|2401.3|2410.3|2404.3|2410.3|2404.3|2406.8|2400.8|52
1746796800000|2025-05-09 13:20:00|2410|2404|2411|2405|2411.8|2405.8|2409.8|2403.8|48
1746797100000|2025-05-09 13:25:00|2411.3|2405.3|2410.8|2404.8|2412.3|2406.3|2410.3|2404.3|35
1746797400000|2025-05-09 13:30:00|2410.3|2404.3|2412.3|2406.3|2412.3|2406.3|2408.5|2402.5|80
1746797700000|2025-05-09 13:35:00|2412.5|2406.5|2416.8|2410.8|2417|2411|2411.3|2405.3|63
1746798000000|2025-05-09 13:40:00|2416.5|2410.5|2414.8|2408.8|2416.8|2410.8|2414.8|2408.8|44
1746798300000|2025-05-09 13:45:00|2415|2409|2415.5|2409.5|2416.8|2410.8|2414.3|2408.3|39
1746798600000|2025-05-09 13:50:00|2415.8|2409.8|2419.8|2413.8|2421|2415|2413.5|2407.5|76
1746798900000|2025-05-09 13:55:00|2420|2414|2422.5|2416.5|2423.3|2417.3|2419.3|2413.3|98
1746799200000|2025-05-09 14:00:00|2422.8|2416.8|2417.8|2411.8|2423|2417|2417.5|2411.5|58
1746799500000|2025-05-09 14:05:00|2418|2412|2418.3|2412.3|2419.8|2413.8|2417.3|2411.3|38
1746799800000|2025-05-09 14:10:00|2418.5|2412.5|2419.5|2413.5|2419.8|2413.8|2417.8|2411.8|38
1746800100000|2025-05-09 14:15:00|2419.3|2413.3|2419|2413|2419.8|2413.8|2417.3|2411.3|42
1746800400000|2025-05-09 14:20:00|2419.3|2413.3|2420|2414|2420.8|2414.8|2419.3|2413.3|28
1746800700000|2025-05-09 14:25:00|2419.8|2413.8|2418.3|2412.3|2420.8|2414.8|2418.3|2412.3|46
1746801000000|2025-05-09 14:30:00|2418|2412|2412|2406|2418.8|2412.8|2411.3|2405.3|101
1746801300000|2025-05-09 14:35:00|2412.3|2406.3|2411|2405|2412.5|2406.5|2410|2404|68
1746801600000|2025-05-09 14:40:00|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2408.3|2402.3|49
1746801900000|2025-05-09 14:45:00|2410|2404|2409.8|2403.8|2410|2404|2407.8|2401.8|63
1746802200000|2025-05-09 14:50:00|2410|2404|2409.3|2403.3|2411.3|2405.3|2409|2403|73
1746802500000|2025-05-09 14:55:00|2409|2403|2409.8|2403.8|2411|2405|2408|2402|51
1746802800000|2025-05-09 15:00:00|2410|2404|2411.3|2405.3|2411.8|2405.8|2409.5|2403.5|45
1746803100000|2025-05-09 15:05:00|2411|2405|2412.5|2406.5|2415|2409|2411|2405|42
1746803400000|2025-05-09 15:10:00|2412.3|2406.3|2413.3|2407.3|2415.5|2409.5|2412.3|2406.3|59
1746803700000|2025-05-09 15:15:00|2413.5|2407.5|2413|2407|2413.8|2407.8|2411.5|2405.5|43
1746804000000|2025-05-09 15:20:00|2413.3|2407.3|2409.5|2403.5|2414|2408|2409.3|2403.3|46
1746804300000|2025-05-09 15:25:00|2409.8|2403.8|2422|2416|2424|2418|2409.8|2403.8|197
1746804600000|2025-05-09 15:30:00|2422.3|2416.3|2422.3|2416.3|2423|2417|2419.8|2413.8|65
1746804900000|2025-05-09 15:35:00|2422|2416|2422.5|2416.5|2423|2417|2421.8|2415.8|26
1746805200000|2025-05-09 15:40:00|2422.8|2416.8|2422.5|2416.5|2424.3|2418.3|2422|2416|34
1746805500000|2025-05-09 15:45:00|2422.8|2416.8|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|35
1746805800000|2025-05-09 15:50:00|2423.3|2417.3|2423|2417|2423.5|2417.5|2420.8|2414.8|27
1746806100000|2025-05-09 15:55:00|2423.3|2417.3|2420.8|2414.8|2424.5|2418.5|2420.8|2414.8|43
1746806400000|2025-05-09 16:00:00|2421|2415|2420.5|2414.5|2421|2415|2420.3|2414.3|45
1746806700000|2025-05-09 16:05:00|2420.3|2414.3|2413.8|2407.8|2420.5|2414.5|2413|2407|63
1746807000000|2025-05-09 16:10:00|2413.5|2407.5|2413.8|2407.8|2414.5|2408.5|2413.3|2407.3|37
1746807300000|2025-05-09 16:15:00|2413.5|2407.5|2412.8|2406.8|2414.3|2408.3|2412.5|2406.5|35
1746807600000|2025-05-09 16:20:00|2413|2407|2415|2409|2415.3|2409.3|2412.3|2406.3|24
1746807900000|2025-05-09 16:25:00|2414.8|2408.8|2416|2410|2416|2410|2414.3|2408.3|23
1746808200000|2025-05-09 16:30:00|2415.8|2409.8|2417.3|2411.3|2418.3|2412.3|2415.8|2409.8|60
1746808500000|2025-05-09 16:35:00|2417.5|2411.5|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|12
1746808800000|2025-05-09 16:40:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1746809100000|2025-05-09 16:45:00|2416|2410|2418.3|2412.3|2418.3|2412.3|2415|2409|43
1746809400000|2025-05-09 16:50:00|2418|2412|2418.3|2412.3|2418.8|2412.8|2418|2412|36
1746809700000|2025-05-09 16:55:00|2418.4|2412.4|2418.6|2412.6|2420.1|2414.1|2417.9|2411.9|23
1746810000000|2025-05-09 17:00:00|2418.9|2412.9|2417.9|2411.9|2418.9|2412.9|2417.1|2411.1|25
1746810300000|2025-05-09 17:05:00|2417.6|2411.6|2421.9|2415.9|2422.8|2416.4|2417.6|2411.6|33
1746810600000|2025-05-09 17:10:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|6
1746810900000|2025-05-09 17:15:00|2422.1|2416.1|2422.4|2416.4|2422.9|2416.9|2422.1|2416.1|5
1746811200000|2025-05-09 17:20:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|8
1746811500000|2025-05-09 17:25:00|2422.1|2416.1|2423.9|2417.9|2424.1|2418.1|2422.1|2416.1|13
1746811800000|2025-05-09 17:30:00|2423.4|2417.4|2424.1|2418.1|2424.4|2418.4|2423.4|2417.4|5
1746812100000|2025-05-09 17:35:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1746812400000|2025-05-09 17:40:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|4
1746812700000|2025-05-09 17:45:00|2424.1|2418.1|2422.4|2416.4|2424.4|2418.4|2422.4|2416.4|15
1746813000000|2025-05-09 17:50:00|2422.1|2416.1|2423.1|2417.1|2423.1|2417.1|2421.4|2415.4|10
1746813300000|2025-05-09 17:55:00|2427.8|2412.8|2426.8|2411.8|2427.8|2412.8|2426.3|2411.3|6
1747008000000|2025-05-12 00:00:00|2434.3|2428.3|2434.3|2428.3|2435.3|2429.3|2430.5|2424.5|27
1747008300000|2025-05-12 00:05:00|2434|2428|2434.3|2428.3|2434.5|2428.5|2432.8|2426.8|28
1747008600000|2025-05-12 00:10:00|2434|2428|2435.5|2429.5|2437.3|2431.3|2433.5|2427.5|14
1747008900000|2025-05-12 00:15:00|2435.3|2429.3|2434.5|2428.5|2437|2431|2434.3|2428.3|35
1747009200000|2025-05-12 00:20:00|2434.3|2428.3|2433.3|2427.3|2435|2429|2429.8|2423.8|47
1747009500000|2025-05-12 00:25:00|2433.8|2427.8|2435.8|2429.8|2435.8|2429.8|2433.3|2427.3|29
1747009800000|2025-05-12 00:30:00|2435.5|2429.5|2433.5|2427.5|2435.5|2429.5|2433.5|2427.5|18
1747010100000|2025-05-12 00:35:00|2433.3|2427.3|2434.5|2428.5|2434.5|2428.5|2432.5|2426.5|20
1747010400000|2025-05-12 00:40:00|2434.8|2428.8|2434.3|2428.3|2435.3|2429.3|2433.5|2427.5|27
1747010700000|2025-05-12 00:45:00|2434|2428|2434|2428|2435.3|2429.3|2433.8|2427.8|16
1747011000000|2025-05-12 00:50:00|2433.8|2427.8|2433.5|2427.5|2434.5|2428.5|2433|2427|17
1747011300000|2025-05-12 00:55:00|2433.8|2427.8|2435|2427.5|2435|2427.8|2433.8|2427|4
1747011600000|2025-05-12 01:00:00|2434.8|2427.3|2437.8|2431.8|2438|2432|2430|2424|148
1747011900000|2025-05-12 01:05:00|2438|2432|2438.5|2432.5|2439.3|2433.3|2436.8|2430.8|76
1747012200000|2025-05-12 01:10:00|2438.8|2432.8|2432.8|2426.8|2438.8|2432.8|2432.5|2426.5|72
1747012500000|2025-05-12 01:15:00|2433|2427|2434.3|2428.3|2435.5|2429.5|2433|2427|65
1747012800000|2025-05-12 01:20:00|2434|2428|2432.8|2426.8|2434.5|2428.5|2432|2426|48
1747013100000|2025-05-12 01:25:00|2432.5|2426.5|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|35
1747013400000|2025-05-12 01:30:00|2431.5|2425.5|2430.3|2424.3|2431.5|2425.5|2427.8|2421.8|59
1747013700000|2025-05-12 01:35:00|2430.5|2424.5|2430.8|2424.8|2432.3|2426.3|2429|2423|99
1747014000000|2025-05-12 01:40:00|2431|2425|2428.3|2422.3|2431.5|2425.5|2427.8|2421.8|111
1747014300000|2025-05-12 01:45:00|2428.5|2422.5|2426|2420|2429|2423|2425.5|2419.5|64
1747014600000|2025-05-12 01:50:00|2426.3|2420.3|2428.3|2422.3|2428.5|2422.5|2423.8|2417.8|58
1747014900000|2025-05-12 01:55:00|2428.5|2422.5|2432.5|2426.5|2434|2428|2427.5|2421.5|79
1747015200000|2025-05-12 02:00:00|2432.8|2426.8|2434.3|2428.3|2436|2430|2432.8|2426.8|96
1747015500000|2025-05-12 02:05:00|2434.5|2428.5|2436.3|2430.3|2437|2431|2433.3|2427.3|68
1747015800000|2025-05-12 02:10:00|2436.5|2430.5|2439|2433|2439.3|2433.3|2436.3|2430.3|70
1747016100000|2025-05-12 02:15:00|2438.8|2432.8|2437|2431|2438.8|2432.8|2437|2431|19
1747016400000|2025-05-12 02:20:00|2437.3|2431.3|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|11
1747016700000|2025-05-12 02:25:00|2436.5|2430.5|2434.3|2428.3|2436.5|2430.5|2434.3|2428.3|82
1747017000000|2025-05-12 02:30:00|2434.5|2428.5|2431.3|2425.3|2436|2430|2429|2423|124
1747017300000|2025-05-12 02:35:00|2431.5|2425.5|2430.8|2424.8|2432|2426|2429.3|2423.3|56
1747017600000|2025-05-12 02:40:00|2430.5|2424.5|2430.8|2424.8|2431.8|2425.8|2430.3|2424.3|59
1747017900000|2025-05-12 02:45:00|2431|2425|2436|2430|2436|2430|2429.5|2423.5|53
1747018200000|2025-05-12 02:50:00|2436.3|2430.3|2435|2429|2436.5|2430.5|2434.5|2428.5|51
1747018500000|2025-05-12 02:55:00|2435.3|2429.3|2431.3|2425.3|2435.3|2429.3|2429.5|2423.5|45
1747018800000|2025-05-12 03:00:00|2431.5|2425.5|2433.3|2427.3|2433.8|2427.8|2431.3|2425.3|44
1747019100000|2025-05-12 03:05:00|2433.5|2427.5|2436.3|2430.3|2436.3|2430.3|2433.3|2427.3|68
1747019400000|2025-05-12 03:10:00|2436|2430|2434|2428|2436.5|2430.5|2434|2428|111
1747019700000|2025-05-12 03:15:00|2433.8|2427.8|2433.3|2427.3|2433.8|2427.8|2432.3|2426.3|61
1747020000000|2025-05-12 03:20:00|2433.5|2427.5|2435.8|2429.8|2436.3|2430.3|2433.5|2427.5|36
1747020300000|2025-05-12 03:25:00|2436|2430|2436.5|2429|2437.3|2430.5|2435.8|2429|47
1747020600000|2025-05-12 03:30:00|2436.8|2429.3|2436|2430|2437|2430.3|2435.8|2429|38
1747020900000|2025-05-12 03:35:00|2436.3|2430.3|2435.3|2429.3|2436.8|2430.8|2434.8|2428.8|21
1747021200000|2025-05-12 03:40:00|2435.5|2429.5|2435.8|2429.8|2436.5|2430.5|2434.8|2428.8|25
1747021500000|2025-05-12 03:45:00|2436|2430|2434.8|2428.8|2436.5|2430.5|2434.5|2428.5|22
1747021800000|2025-05-12 03:50:00|2435|2429|2433.5|2427.5|2436.5|2430.5|2433.3|2427.3|21
1747022100000|2025-05-12 03:55:00|2433.8|2427.8|2436|2430|2436|2430|2433.5|2427.5|24
1747022400000|2025-05-12 04:00:00|2435.5|2429.5|2436.3|2430.3|2436.5|2430.5|2435|2429|20
1747022700000|2025-05-12 04:05:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2435.8|2429.8|15
1747023000000|2025-05-12 04:10:00|2436.3|2430.3|2437|2431|2437|2431|2436|2430|12
1747023300000|2025-05-12 04:15:00|2437.3|2431.3|2438.5|2432.5|2438.5|2432.5|2436.5|2430.5|21
1747023600000|2025-05-12 04:20:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|8
1747023900000|2025-05-12 04:25:00|2438.3|2432.3|2438|2432|2438.5|2432.5|2438|2432|9
1747024200000|2025-05-12 04:30:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|10
1747024500000|2025-05-12 04:35:00|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|4
1747024800000|2025-05-12 04:40:00|2437.8|2431.8|2437.5|2431.5|2438|2432|2436.8|2430.8|19
1747025100000|2025-05-12 04:45:00|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|6
1747025400000|2025-05-12 04:50:00|2437.3|2431.3|2436|2430|2437.3|2431.3|2436|2430|21
1747025700000|2025-05-12 04:55:00|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|4
1747026000000|2025-05-12 05:00:00|2436.3|2430.3|2437.3|2431.3|2437.8|2431.8|2436.3|2430.3|13
1747026300000|2025-05-12 05:05:00|2437|2431|2437|2431|2437.3|2431.3|2436.5|2430.5|11
1747026600000|2025-05-12 05:10:00|2436.8|2430.8|2435.8|2429.8|2436.8|2430.8|2435.5|2429.5|11
1747026900000|2025-05-12 05:15:00|2435.5|2429.5|2434.5|2428.5|2435.8|2429.8|2434|2428|16
1747027200000|2025-05-12 05:20:00|2435|2429|2436.5|2430.5|2436.5|2430.5|2435|2429|6
1747027500000|2025-05-12 05:25:00|2436.3|2430.3|2436.3|2428.8|2437|2430.3|2435.3|2428.5|12
1747027800000|2025-05-12 05:30:00|2436.5|2429|2440.5|2434.5|2440.8|2434.8|2436.5|2429|57
1747028100000|2025-05-12 05:35:00|2440.8|2434.8|2446|2440|2446.3|2440.3|2440.8|2434.8|104
1747028400000|2025-05-12 05:40:00|2446.3|2440.3|2445.3|2439.3|2446.5|2440.5|2444.5|2438.5|59
1747028700000|2025-05-12 05:45:00|2445.5|2439.5|2446.8|2440.8|2447|2441|2444.8|2438.8|45
1747029000000|2025-05-12 05:50:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446|2440|20
1747029300000|2025-05-12 05:55:00|2447|2441|2446.5|2440.5|2447.5|2441.5|2446.5|2440.5|29
1747029600000|2025-05-12 06:00:00|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446|2440|53
1747029900000|2025-05-12 06:05:00|2447|2441|2449.5|2443.5|2450.5|2444.5|2447|2441|62
1747030200000|2025-05-12 06:10:00|2449.8|2443.8|2447.8|2441.8|2450.3|2444.3|2447.5|2441.5|65
1747030500000|2025-05-12 06:15:00|2448|2442|2447.5|2441.5|2448.3|2442.3|2447.3|2441.3|28
1747030800000|2025-05-12 06:20:00|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2445.5|2439.5|106
1747031100000|2025-05-12 06:25:00|2447.5|2441.5|2450|2444|2450|2444|2446|2440|63
1747031400000|2025-05-12 06:30:00|2449.8|2443.8|2448.8|2442.8|2452|2446|2448.5|2442.5|78
1747031700000|2025-05-12 06:35:00|2449|2443|2449.8|2443.8|2450.3|2444.3|2448.5|2442.5|52
1747032000000|2025-05-12 06:40:00|2450|2444|2448|2442|2450|2444|2447.3|2441.3|30
1747032300000|2025-05-12 06:45:00|2448.3|2442.3|2449.5|2443.5|2449.8|2443.8|2448.3|2442.3|30
1747032600000|2025-05-12 06:50:00|2449.8|2443.8|2450.5|2444.5|2450.8|2444.8|2449.3|2443.3|60
1747032900000|2025-05-12 06:55:00|2450.3|2444.3|2452|2446|2453|2447|2448.8|2442.8|64
1747033200000|2025-05-12 07:00:00|2451.8|2445.8|2462.8|2456.8|2464.3|2458.3|2451.8|2445.8|243
1747033500000|2025-05-12 07:05:00|2462.3|2456.3|2457.5|2451.5|2463.8|2457.8|2457.5|2451.5|161
1747033800000|2025-05-12 07:10:00|2457.8|2451.8|2458.8|2452.8|2459.5|2453.5|2454.8|2448.8|136
1747034100000|2025-05-12 07:15:00|2458.5|2452.5|2463.3|2457.3|2463.3|2457.3|2458|2452|139
1747034400000|2025-05-12 07:20:00|2463|2457|2461.5|2455.5|2464.3|2458.3|2459.5|2453.5|167
1747034700000|2025-05-12 07:25:00|2461.8|2455.8|2463.8|2457.8|2464.3|2458.3|2461|2455|100
1747035000000|2025-05-12 07:30:00|2464|2458|2462|2456|2465.5|2459.5|2460.8|2454.8|145
1747035300000|2025-05-12 07:35:00|2461.8|2455.8|2463.3|2457.3|2465.8|2459.8|2461|2455|131
1747035600000|2025-05-12 07:40:00|2463|2457|2471.3|2465.3|2477.8|2471.8|2462.5|2456.5|212
1747035900000|2025-05-12 07:45:00|2471|2465|2468|2462|2471|2465|2467.3|2461.3|103
1747036200000|2025-05-12 07:50:00|2467.8|2461.8|2469|2463|2471.5|2465.5|2467.8|2461.8|39
1747036500000|2025-05-12 07:55:00|2468.8|2462.8|2469.3|2463.3|2470|2464|2466.3|2460.3|78
1747036800000|2025-05-12 08:00:00|2469.5|2463.5|2470.3|2464.3|2471.5|2465.5|2468.3|2462.3|87
1747037100000|2025-05-12 08:05:00|2470|2464|2464.5|2458.5|2470.3|2464.3|2464.5|2458.5|146
1747037400000|2025-05-12 08:10:00|2464.3|2458.3|2463.3|2457.3|2465.5|2459.5|2461|2455|150
1747037700000|2025-05-12 08:15:00|2463|2457|2465|2459|2465.8|2459.8|2462.8|2456.8|78
1747038000000|2025-05-12 08:20:00|2464.8|2458.8|2466.8|2460.8|2467|2461|2464|2458|75
1747038300000|2025-05-12 08:25:00|2466.3|2460.3|2464.3|2458.3|2466.3|2460.3|2462|2456|76
1747038600000|2025-05-12 08:30:00|2464|2458|2463.5|2457.5|2464.3|2458.3|2461.5|2455.5|50
1747038900000|2025-05-12 08:35:00|2463.8|2457.8|2465.5|2459.5|2466|2460|2463.5|2457.5|51
1747039200000|2025-05-12 08:40:00|2465.8|2459.8|2465.5|2459.5|2468.3|2462.3|2465|2459|51
1747039500000|2025-05-12 08:45:00|2465|2459|2467.3|2461.3|2467.5|2461.5|2464.8|2458.8|60
1747039800000|2025-05-12 08:50:00|2467.5|2461.5|2469.3|2463.3|2470.8|2464.8|2466.3|2460.3|70
1747040100000|2025-05-12 08:55:00|2469|2463|2469|2463|2470.8|2464.8|2468.3|2462.3|80
1747040400000|2025-05-12 09:00:00|2468.8|2462.8|2471|2465|2472|2466|2468|2462|48
1747040700000|2025-05-12 09:05:00|2471.3|2465.3|2471|2465|2472.3|2466.3|2470.8|2464.8|32
1747041000000|2025-05-12 09:10:00|2471.3|2465.3|2471.5|2465.5|2472.3|2466.3|2469.8|2463.8|52
1747041300000|2025-05-12 09:15:00|2471.3|2465.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|26
1747041600000|2025-05-12 09:20:00|2471.5|2465.5|2474.3|2468.3|2476|2470|2471.3|2465.3|34
1747041900000|2025-05-12 09:25:00|2474.5|2468.5|2475.8|2469.8|2475.8|2469.8|2473.8|2467.8|29
1747042200000|2025-05-12 09:30:00|2475.5|2469.5|2472.8|2466.8|2475.5|2469.5|2472|2466|49
1747042500000|2025-05-12 09:35:00|2473|2467|2473.5|2467.5|2474.5|2468.5|2472.3|2466.3|49
1747042800000|2025-05-12 09:40:00|2473.3|2467.3|2476|2470|2477|2471|2471|2465|81
1747043100000|2025-05-12 09:45:00|2476.3|2470.3|2477|2471|2477.8|2471.8|2476.3|2470.3|46
1747043400000|2025-05-12 09:50:00|2476.8|2470.8|2475.3|2469.3|2477.8|2471.8|2475.3|2469.3|36
1747043700000|2025-05-12 09:55:00|2475|2469|2476|2470|2476.3|2470.3|2474.3|2468.3|70
1747044000000|2025-05-12 10:00:00|2475.5|2469.5|2477.8|2471.8|2478|2472|2475|2469|44
1747044300000|2025-05-12 10:05:00|2477.5|2471.5|2476.8|2470.8|2477.8|2471.8|2475.5|2469.5|68
1747044600000|2025-05-12 10:10:00|2477.3|2471.3|2481|2475|2482.3|2476.3|2476.3|2470.3|54
1747044900000|2025-05-12 10:15:00|2481.3|2475.3|2482|2476|2482.5|2476.5|2479.8|2473.8|53
1747045200000|2025-05-12 10:20:00|2481.8|2475.8|2480.5|2474.5|2482.8|2476.8|2480|2474|60
1747045500000|2025-05-12 10:25:00|2480.3|2474.3|2479.3|2473.3|2480.8|2474.8|2478.8|2472.8|27
1747045800000|2025-05-12 10:30:00|2479|2473|2482.3|2476.3|2482.3|2476.3|2478.3|2472.3|30
1747046100000|2025-05-12 10:35:00|2482|2476|2480.8|2474.8|2482.3|2476.3|2480.5|2474.5|14
1747046400000|2025-05-12 10:40:00|2480.5|2474.5|2482.3|2476.3|2482.5|2476.5|2480.3|2474.3|29
1747046700000|2025-05-12 10:45:00|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|11
1747047000000|2025-05-12 10:50:00|2482.3|2476.3|2482.5|2476.5|2483|2477|2482.3|2476.3|18
1747047300000|2025-05-12 10:55:00|2482.3|2476.3|2483.3|2477.3|2485.8|2479.8|2482.3|2476.3|54
1747047600000|2025-05-12 11:00:00|2483.5|2477.5|2487.3|2481.3|2488.5|2482.5|2483.5|2477.5|41
1747047900000|2025-05-12 11:05:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486|2480|18
1747048200000|2025-05-12 11:10:00|2486.5|2480.5|2487.8|2481.8|2488.3|2482.3|2486.3|2480.3|25
1747048500000|2025-05-12 11:15:00|2487.5|2481.5|2486.8|2480.8|2488|2482|2486.8|2480.8|18
1747048800000|2025-05-12 11:20:00|2487|2481|2486|2480|2487.8|2481.8|2485.5|2479.5|22
1747049100000|2025-05-12 11:25:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2483.3|2477.3|30
1747049400000|2025-05-12 11:30:00|2485.8|2479.8|2487.3|2481.3|2487.8|2481.8|2484.8|2478.8|49
1747049700000|2025-05-12 11:35:00|2487.5|2481.5|2487.8|2481.8|2488.5|2482.5|2484.8|2478.8|81
1747050000000|2025-05-12 11:40:00|2488|2482|2489.8|2483.8|2492|2486|2488|2482|42
1747050300000|2025-05-12 11:45:00|2489.5|2483.5|2487.5|2481.5|2489.8|2483.8|2487.5|2481.5|50
1747050600000|2025-05-12 11:50:00|2487.8|2481.8|2487|2481|2488|2482|2487|2481|53
1747050900000|2025-05-12 11:55:00|2487.3|2481.3|2482.3|2476.3|2487.8|2481.8|2480.3|2474.3|114
1747051200000|2025-05-12 12:00:00|2482|2476|2482.8|2476.8|2485|2479|2481.8|2475.8|56
1747051500000|2025-05-12 12:05:00|2482.5|2476.5|2483.5|2477.5|2483.8|2477.8|2481.8|2475.8|44
1747051800000|2025-05-12 12:10:00|2483.8|2477.8|2486.8|2480.8|2486.8|2480.8|2483.8|2477.8|55
1747052100000|2025-05-12 12:15:00|2486.5|2480.5|2487.8|2481.8|2487.8|2481.8|2486.5|2480.5|27
1747052400000|2025-05-12 12:20:00|2487.5|2481.5|2491.3|2485.3|2491.5|2485.5|2487.5|2481.5|96
1747052700000|2025-05-12 12:25:00|2490.8|2484.8|2490.8|2484.8|2492|2486|2490.5|2484.5|38
1747053000000|2025-05-12 12:30:00|2491|2485|2491.3|2485.3|2491.5|2485.5|2490.3|2484.3|38
1747053300000|2025-05-12 12:35:00|2491|2485|2489.5|2483.5|2491.3|2485.3|2488.8|2482.8|33
1747053600000|2025-05-12 12:40:00|2489.3|2483.3|2491.8|2485.8|2491.8|2485.8|2488.3|2482.3|43
1747053900000|2025-05-12 12:45:00|2492|2486|2492.5|2486.5|2493.8|2487.8|2491.8|2485.8|48
1747054200000|2025-05-12 12:50:00|2492.8|2486.8|2491.8|2485.8|2494.3|2488.3|2491|2485|90
1747054500000|2025-05-12 12:55:00|2491.5|2485.5|2490.5|2484.5|2493|2487|2488.3|2482.3|112
1747054800000|2025-05-12 13:00:00|2490.3|2484.3|2496.5|2490.5|2496.8|2490.8|2490.3|2484.3|260
1747055100000|2025-05-12 13:05:00|2496.3|2490.3|2495.5|2489.5|2497|2491|2495|2489|71
1747055400000|2025-05-12 13:10:00|2495.8|2489.8|2484.8|2478.8|2495.8|2489.8|2484.8|2478.8|127
1747055700000|2025-05-12 13:15:00|2484.5|2478.5|2486.5|2480.5|2487.8|2481.8|2484.5|2478.5|97
1747056000000|2025-05-12 13:20:00|2486.8|2480.8|2485.5|2479.5|2488|2482|2484.5|2478.5|79
1747056300000|2025-05-12 13:25:00|2485.8|2479.8|2486.3|2480.3|2488.3|2482.3|2485.8|2479.8|60
1747056600000|2025-05-12 13:30:00|2486|2480|2494|2488|2495|2489|2486|2480|171
1747056900000|2025-05-12 13:35:00|2494.3|2488.3|2488.5|2482.5|2494.3|2488.3|2487.3|2481.3|99
1747057200000|2025-05-12 13:40:00|2488.8|2482.8|2486.8|2480.8|2490|2484|2486|2480|79
1747057500000|2025-05-12 13:45:00|2486.5|2480.5|2485.5|2479.5|2487.5|2481.5|2484.5|2478.5|104
1747057800000|2025-05-12 13:50:00|2485.8|2479.8|2486.8|2480.8|2487.5|2481.5|2485.3|2479.3|96
1747058100000|2025-05-12 13:55:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2483.8|2477.8|87
1747058400000|2025-05-12 14:00:00|2485.8|2479.8|2484.5|2478.5|2486.8|2480.8|2484|2478|93
1747058700000|2025-05-12 14:05:00|2484.3|2478.3|2483.5|2477.5|2485.3|2479.3|2482.3|2476.3|69
1747059000000|2025-05-12 14:10:00|2482.8|2476.8|2481.8|2475.8|2483.3|2477.3|2480.5|2474.5|65
1747059300000|2025-05-12 14:15:00|2481.5|2475.5|2482.8|2476.8|2484|2478|2481.3|2475.3|66
1747059600000|2025-05-12 14:20:00|2482.3|2476.3|2476.5|2470.5|2483|2477|2475.8|2469.8|108
1747059900000|2025-05-12 14:25:00|2476.3|2470.3|2479.3|2473.3|2479.3|2473.3|2475.5|2469.5|52
1747060200000|2025-05-12 14:30:00|2479.5|2473.5|2477.3|2471.3|2480.5|2474.5|2476|2470|74
1747060500000|2025-05-12 14:35:00|2477|2471|2475.8|2469.8|2477|2471|2475.3|2469.3|65
1747060800000|2025-05-12 14:40:00|2475.5|2469.5|2475.8|2469.8|2476|2470|2474.3|2468.3|56
1747061100000|2025-05-12 14:45:00|2475.5|2469.5|2476.8|2470.8|2477.3|2471.3|2471.3|2465.3|111
1747061400000|2025-05-12 14:50:00|2476|2470|2477|2471|2477|2471|2472.3|2466.3|65
1747061700000|2025-05-12 14:55:00|2476.8|2470.8|2477.8|2471.8|2478|2472|2473.8|2467.8|56
1747062000000|2025-05-12 15:00:00|2477.5|2471.5|2477.5|2471.5|2485|2479|2477|2471|121
1747062300000|2025-05-12 15:05:00|2477.3|2471.3|2480.5|2474.5|2482.3|2476.3|2476|2470|70
1747062600000|2025-05-12 15:10:00|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2478|2472|75
1747062900000|2025-05-12 15:15:00|2480.3|2474.3|2480|2474|2481|2475|2479.3|2473.3|56
1747063200000|2025-05-12 15:20:00|2479.8|2473.8|2479.8|2473.8|2482.3|2476.3|2478.3|2472.3|59
1747063500000|2025-05-12 15:25:00|2480|2474|2482.8|2476.8|2484.5|2478.5|2479.3|2473.3|123
1747063800000|2025-05-12 15:30:00|2482.5|2476.5|2481.8|2475.8|2482.8|2476.8|2479.3|2473.3|58
1747064100000|2025-05-12 15:35:00|2481.5|2475.5|2481.3|2475.3|2482.5|2476.5|2481|2475|50
1747064400000|2025-05-12 15:40:00|2481|2475|2480.3|2474.3|2481.3|2475.3|2479.5|2473.5|29
1747064700000|2025-05-12 15:45:00|2480|2474|2480.5|2474.5|2481.8|2475.8|2480|2474|30
1747065000000|2025-05-12 15:50:00|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|18
1747065300000|2025-05-12 15:55:00|2480.5|2474.5|2482|2476|2482.8|2476.8|2479.8|2473.8|28
1747065600000|2025-05-12 16:00:00|2481.8|2475.8|2478|2472|2481.8|2475.8|2477.8|2471.8|22
1747065900000|2025-05-12 16:05:00|2477.8|2471.8|2476.3|2470.3|2478|2472|2476.3|2470.3|15
1747066200000|2025-05-12 16:10:00|2476|2470|2476|2470|2477|2471|2475|2469|12
1747066500000|2025-05-12 16:15:00|2476.3|2470.3|2475.3|2469.3|2476.3|2470.3|2475|2469|21
1747066800000|2025-05-12 16:20:00|2475|2469|2477.8|2471.8|2477.8|2471.8|2475|2469|21
1747067100000|2025-05-12 16:25:00|2477.5|2471.5|2477|2471|2477.5|2471.5|2475.8|2469.8|11
1747067700000|2025-05-12 16:35:00|2476.8|2470.8|2477.5|2471.5|2477.8|2471.8|2476.8|2470.8|20
1747068000000|2025-05-12 16:40:00|2477.8|2471.8|2477.5|2471.5|2478.3|2472.3|2477.3|2471.3|22
1747068300000|2025-05-12 16:45:00|2477.8|2471.8|2473.5|2467.5|2477.8|2471.8|2473.5|2467.5|26
1747068600000|2025-05-12 16:50:00|2473.8|2467.8|2476.5|2470.5|2476.5|2470.5|2473.3|2467.3|28
1747068900000|2025-05-12 16:55:00|2476.3|2470.3|2474.4|2468.4|2476.6|2470.6|2473.4|2467.4|30
1747069200000|2025-05-12 17:00:00|2474.1|2468.1|2473.4|2467.4|2475.1|2469.1|2471.4|2465.4|25
1747069500000|2025-05-12 17:05:00|2473.6|2467.6|2475.9|2469.9|2476.4|2470.4|2473.6|2467.6|21
1747069800000|2025-05-12 17:10:00|2475.6|2469.6|2476.4|2470.4|2476.6|2470.6|2475.6|2469.6|11
1747070100000|2025-05-12 17:15:00|2476.6|2470.6|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|17
1747070400000|2025-05-12 17:20:00|2476.1|2470.1|2475.1|2469.1|2476.1|2470.1|2475|2469|13
1747070700000|2025-05-12 17:25:00|2474.9|2468.9|2473.6|2467.6|2474.9|2468.9|2472.6|2466.6|12
1747071000000|2025-05-12 17:30:00|2473.4|2467.4|2471.4|2465.4|2473.4|2467.4|2470.6|2464.6|24
1747071300000|2025-05-12 17:35:00|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.6|2464.6|6
1747071600000|2025-05-12 17:40:00|2471.1|2465.1|2472.4|2466.4|2472.6|2466.6|2470.9|2464.9|12
1747071900000|2025-05-12 17:45:00|2471.9|2465.9|2472.1|2466.1|2472.4|2466.4|2471.4|2465.4|7
1747072200000|2025-05-12 17:50:00|2472.4|2466.4|2474.9|2468.9|2475.6|2469.6|2471.9|2465.9|19
1747072500000|2025-05-12 17:55:00|2479.5|2464.5|2479.5|2464.5|2479.8|2464.8|2478.3|2463.3|17
1747094400000|2025-05-13 00:00:00|2474.3|2468.3|2475.8|2469.8|2476.3|2470.3|2474|2468|29
1747094700000|2025-05-13 00:05:00|2475.5|2469.5|2475.5|2469.5|2477.5|2471.5|2475.3|2469.3|42
1747095000000|2025-05-13 00:10:00|2475.3|2469.3|2475.5|2469.5|2476|2470|2475.3|2469.3|11
1747095300000|2025-05-13 00:15:00|2475.3|2469.3|2473.3|2467.3|2475.5|2469.5|2473.3|2467.3|19
1747095600000|2025-05-13 00:20:00|2473.5|2467.5|2472.3|2466.3|2473.5|2467.5|2472|2466|17
1747095900000|2025-05-13 00:25:00|2472|2466|2472.5|2466.5|2473|2467|2471.5|2465.5|30
1747096200000|2025-05-13 00:30:00|2472.8|2466.8|2471.5|2465.5|2472.8|2466.8|2471.5|2465.5|10
1747096500000|2025-05-13 00:35:00|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|13
1747096800000|2025-05-13 00:40:00|2472.8|2466.8|2472.8|2466.8|2473|2467|2472.5|2466.5|12
1747097100000|2025-05-13 00:45:00|2473|2467|2473|2467|2473.5|2467.5|2473|2467|5
1747097400000|2025-05-13 00:50:00|2473.5|2467.5|2475|2469|2475.3|2469.3|2473.5|2467.5|21
1747097700000|2025-05-13 00:55:00|2475.3|2469.3|2475.5|2468|2476.8|2469.8|2475|2468|17
1747098000000|2025-05-13 01:00:00|2475.3|2467.8|2473|2467|2475.5|2468.5|2472.5|2465.8|116
1747098300000|2025-05-13 01:05:00|2473.3|2467.3|2473.8|2467.8|2475|2469|2473.3|2467.3|55
1747098600000|2025-05-13 01:10:00|2474|2468|2476|2470|2476|2470|2474|2468|48
1747098900000|2025-05-13 01:15:00|2476.3|2470.3|2478|2472|2479|2473|2476|2470|49
1747099200000|2025-05-13 01:20:00|2478.3|2472.3|2477.3|2471.3|2478.8|2472.8|2475.5|2469.5|73
1747099500000|2025-05-13 01:25:00|2477|2471|2476.5|2470.5|2478|2472|2476.3|2470.3|68
1747099800000|2025-05-13 01:30:00|2476.3|2470.3|2474.5|2468.5|2476.3|2470.3|2472.8|2466.8|100
1747100100000|2025-05-13 01:35:00|2474.3|2468.3|2475|2469|2475.3|2469.3|2472.8|2466.8|70
1747100400000|2025-05-13 01:40:00|2474.8|2468.8|2475.5|2469.5|2477|2471|2474.5|2468.5|74
1747100700000|2025-05-13 01:45:00|2475.3|2469.3|2476|2470|2476|2470|2473.8|2467.8|101
1747101000000|2025-05-13 01:50:00|2476.3|2470.3|2477|2471|2477.8|2471.8|2475.5|2469.5|55
1747101300000|2025-05-13 01:55:00|2476.8|2470.8|2477|2471|2477.5|2471.5|2475.8|2469.8|39
1747101600000|2025-05-13 02:00:00|2477.3|2471.3|2482.3|2476.3|2482.3|2476.3|2477|2471|64
1747101900000|2025-05-13 02:05:00|2481.5|2475.5|2478.3|2472.3|2482.8|2476.8|2478|2472|46
1747102200000|2025-05-13 02:10:00|2478|2472|2477.8|2471.8|2479|2473|2477.3|2471.3|36
1747102500000|2025-05-13 02:15:00|2478|2472|2479.8|2473.8|2479.8|2473.8|2478|2472|37
1747102800000|2025-05-13 02:20:00|2479.5|2473.5|2477.3|2471.3|2479.8|2473.8|2475.5|2469.5|40
1747103100000|2025-05-13 02:25:00|2477.5|2471.5|2479|2473|2479.5|2473.5|2476.8|2470.8|34
1747103400000|2025-05-13 02:30:00|2478.8|2472.8|2478.3|2472.3|2480.3|2474.3|2477.8|2471.8|63
1747103700000|2025-05-13 02:35:00|2478.5|2472.5|2478|2472|2479|2473|2477.5|2471.5|50
1747104000000|2025-05-13 02:40:00|2477.8|2471.8|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|13
1747104300000|2025-05-13 02:45:00|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|46
1747104600000|2025-05-13 02:50:00|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2477.5|2471.5|23
1747104900000|2025-05-13 02:55:00|2479.3|2473.3|2477.8|2471.8|2479.8|2473.8|2477.8|2471.8|34
1747105200000|2025-05-13 03:00:00|2477.5|2471.5|2477.3|2471.3|2478|2472|2477|2471|24
1747105500000|2025-05-13 03:05:00|2477|2471|2480|2474|2480.8|2474.8|2477|2471|92
1747105800000|2025-05-13 03:10:00|2480.3|2474.3|2478.5|2472.5|2481.3|2475.3|2478.5|2472.5|67
1747106100000|2025-05-13 03:15:00|2478.8|2472.8|2479|2473|2480|2474|2478|2472|39
1747106400000|2025-05-13 03:20:00|2479.3|2473.3|2480.5|2474.5|2481.3|2475.3|2479|2473|115
1747106700000|2025-05-13 03:25:00|2480.8|2474.8|2481.3|2473.8|2481.8|2475.3|2479|2473|82
1747107000000|2025-05-13 03:30:00|2481|2473.5|2480.8|2474.8|2481.8|2475.8|2480|2473.3|40
1747107300000|2025-05-13 03:35:00|2481|2475|2481.5|2475.5|2482|2476|2480.5|2474.5|26
1747107600000|2025-05-13 03:40:00|2481.3|2475.3|2481.5|2475.5|2481.8|2475.8|2480.8|2474.8|20
1747107900000|2025-05-13 03:45:00|2481.3|2475.3|2481.5|2475.5|2482|2476|2480.8|2474.8|30
1747108200000|2025-05-13 03:50:00|2481.8|2475.8|2482|2476|2482|2476|2481|2475|19
1747108500000|2025-05-13 03:55:00|2481.8|2475.8|2481.5|2475.5|2482|2476|2481.3|2475.3|17
1747108800000|2025-05-13 04:00:00|2481.8|2475.8|2481.5|2475.5|2482|2476|2480.8|2474.8|17
1747109100000|2025-05-13 04:05:00|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481.5|2475.5|11
1747109400000|2025-05-13 04:10:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2481.8|2475.8|16
1747109700000|2025-05-13 04:15:00|2482|2476|2482.5|2476.5|2482.8|2476.8|2482|2476|12
1747110000000|2025-05-13 04:20:00|2482.8|2476.8|2483|2477|2483|2477|2482.5|2476.5|6
1747110300000|2025-05-13 04:25:00|2482.8|2476.8|2483.5|2477.5|2483.8|2477.8|2482.5|2476.5|10
1747110600000|2025-05-13 04:30:00|2483.8|2477.8|2485.5|2479.5|2487.8|2481.8|2483.8|2477.8|28
1747110900000|2025-05-13 04:35:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2483.8|2477.8|26
1747111200000|2025-05-13 04:40:00|2485.3|2479.3|2485|2479|2485.8|2479.8|2484.5|2478.5|14
1747111500000|2025-05-13 04:45:00|2485.3|2479.3|2484|2478|2485.5|2479.5|2484|2478|11
1747111800000|2025-05-13 04:50:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|14
1747112100000|2025-05-13 04:55:00|2484.3|2478.3|2485|2479|2485.3|2479.3|2484.3|2478.3|23
1747112400000|2025-05-13 05:00:00|2484.8|2478.8|2487.5|2481.5|2488|2482|2484.5|2478.5|51
1747112700000|2025-05-13 05:05:00|2487.8|2481.8|2486.8|2480.8|2489|2483|2486.8|2480.8|25
1747113000000|2025-05-13 05:10:00|2487|2481|2488.5|2482.5|2489|2483|2487|2481|35
1747113300000|2025-05-13 05:15:00|2488.8|2482.8|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|22
1747113600000|2025-05-13 05:20:00|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.5|2479.5|33
1747113900000|2025-05-13 05:25:00|2485.5|2479.5|2485.8|2478.3|2487|2479.8|2484.3|2478.3|22
1747114200000|2025-05-13 05:30:00|2485.3|2477.8|2483.8|2477.8|2486.5|2479|2483.5|2477.5|96
1747114500000|2025-05-13 05:35:00|2484|2478|2485|2479|2485.5|2479.5|2483.3|2477.3|49
1747114800000|2025-05-13 05:40:00|2484.8|2478.8|2483|2477|2486.8|2480.8|2483|2477|50
1747115100000|2025-05-13 05:45:00|2483.3|2477.3|2481.5|2475.5|2484.8|2478.8|2481|2475|49
1747115400000|2025-05-13 05:50:00|2481.8|2475.8|2482.3|2476.3|2483.5|2477.5|2481.5|2475.5|38
1747115700000|2025-05-13 05:55:00|2482|2476|2483.8|2477.8|2485.5|2479.5|2482|2476|64
1747116000000|2025-05-13 06:00:00|2484|2478|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|40
1747116300000|2025-05-13 06:05:00|2482.5|2476.5|2480.3|2474.3|2482.5|2476.5|2479.8|2473.8|58
1747116600000|2025-05-13 06:10:00|2480.5|2474.5|2480|2474|2481.5|2475.5|2479.8|2473.8|50
1747116900000|2025-05-13 06:15:00|2479.8|2473.8|2479.8|2473.8|2481|2475|2479.3|2473.3|64
1747117200000|2025-05-13 06:20:00|2479.5|2473.5|2482|2476|2482.5|2476.5|2479.3|2473.3|77
1747117500000|2025-05-13 06:25:00|2481.8|2475.8|2483.5|2477.5|2484.3|2478.3|2481.5|2475.5|84
1747117800000|2025-05-13 06:30:00|2483.8|2477.8|2483|2477|2484.3|2478.3|2481.8|2475.8|119
1747118100000|2025-05-13 06:35:00|2483.3|2477.3|2483|2477|2484.3|2478.3|2481.8|2475.8|100
1747118400000|2025-05-13 06:40:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2479.5|2473.5|160
1747118700000|2025-05-13 06:45:00|2483.5|2477.5|2479|2473|2486|2480|2478.8|2472.8|94
1747119000000|2025-05-13 06:50:00|2479.3|2473.3|2478.3|2472.3|2480.3|2474.3|2476.5|2470.5|79
1747119300000|2025-05-13 06:55:00|2477.8|2471.8|2480.8|2474.8|2483.3|2477.3|2476.8|2470.8|95
1747119600000|2025-05-13 07:00:00|2480|2474|2481.5|2475.5|2486.5|2480.5|2479|2473|138
1747119900000|2025-05-13 07:05:00|2481.8|2475.8|2479|2473|2481.8|2475.8|2479|2473|50
1747120200000|2025-05-13 07:10:00|2477.8|2471.8|2477.3|2471.3|2479.3|2473.3|2476.8|2470.8|55
1747120500000|2025-05-13 07:15:00|2477|2471|2477.5|2471.5|2478.5|2472.5|2475.3|2469.3|78
1747120800000|2025-05-13 07:20:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2474.8|2468.8|86
1747121100000|2025-05-13 07:25:00|2477.3|2471.3|2477|2471|2479|2473|2476.5|2470.5|31
1747121400000|2025-05-13 07:30:00|2476.8|2470.8|2478.4|2472.4|2482.1|2476.1|2476.8|2470.8|97
1747121700000|2025-05-13 07:35:00|2478.6|2472.6|2479.6|2473.6|2480.4|2474.4|2477.4|2471.4|36
1747122000000|2025-05-13 07:40:00|2479.4|2473.4|2477.6|2471.6|2479.9|2473.9|2475.9|2469.9|50
1747122300000|2025-05-13 07:45:00|2477.9|2471.9|2480.9|2474.9|2481.1|2475.1|2476.9|2470.9|37
1747122600000|2025-05-13 07:50:00|2480.6|2474.6|2480.9|2474.9|2482.9|2476.9|2478.9|2472.9|64
1747122900000|2025-05-13 07:55:00|2480.6|2474.6|2481.9|2475.9|2482.9|2476.9|2480.4|2474.4|37
1747123200000|2025-05-13 08:00:00|2482.1|2476.1|2485.6|2479.6|2485.6|2479.6|2482.1|2476.1|98
1747123500000|2025-05-13 08:05:00|2485.9|2479.9|2483.4|2477.4|2485.9|2479.9|2481.1|2475.1|96
1747123800000|2025-05-13 08:10:00|2483.6|2477.6|2483.1|2477.1|2484.1|2478.1|2481.1|2475.1|45
1747124100000|2025-05-13 08:15:00|2482.9|2476.9|2483.6|2477.6|2483.6|2477.6|2481.9|2475.9|38
1747124400000|2025-05-13 08:20:00|2483.4|2477.4|2478.6|2472.6|2483.4|2477.4|2477.4|2471.4|52
1747124700000|2025-05-13 08:25:00|2478.4|2472.4|2475.9|2469.9|2478.9|2472.9|2474.9|2468.9|71
1747125000000|2025-05-13 08:30:00|2476.1|2470.1|2478.4|2472.4|2479.6|2473.6|2475.9|2469.9|52
1747125300000|2025-05-13 08:35:00|2478.1|2472.1|2478.4|2472.4|2479.4|2473.4|2477.9|2471.9|38
1747125600000|2025-05-13 08:40:00|2478.1|2472.1|2478.1|2472.1|2478.9|2472.9|2477.6|2471.6|32
1747125900000|2025-05-13 08:45:00|2477.9|2471.9|2477.4|2471.4|2479.1|2473.1|2475.4|2469.4|38
1747126200000|2025-05-13 08:50:00|2477.1|2471.1|2477.9|2471.9|2479.1|2473.1|2476.4|2470.4|44
1747126500000|2025-05-13 08:55:00|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2477.6|2471.6|19
1747126800000|2025-05-13 09:00:00|2478.9|2472.9|2477.6|2471.6|2479.4|2473.4|2476.4|2470.4|44
1747127100000|2025-05-13 09:05:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.1|2471.1|18
1747127400000|2025-05-13 09:10:00|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.1|2471.1|19
1747127700000|2025-05-13 09:15:00|2477.4|2471.4|2475.1|2469.1|2477.9|2471.9|2474.9|2468.9|23
1747128000000|2025-05-13 09:20:00|2474.9|2468.9|2476.4|2470.4|2476.4|2470.4|2474.9|2468.9|19
1747128300000|2025-05-13 09:25:00|2476.6|2470.6|2475.4|2469.4|2476.9|2470.9|2475.1|2469.1|30
1747128600000|2025-05-13 09:30:00|2475.1|2469.1|2478.4|2472.4|2479.4|2473.4|2474.9|2468.9|76
1747128900000|2025-05-13 09:35:00|2478.1|2472.1|2477.6|2471.6|2479.1|2473.1|2475.6|2469.6|57
1747129200000|2025-05-13 09:40:00|2477.9|2471.9|2476.6|2470.6|2478.4|2472.4|2476.6|2470.6|31
1747129500000|2025-05-13 09:45:00|2476.9|2470.9|2476.4|2470.4|2478.1|2472.1|2475.6|2469.6|36
1747129800000|2025-05-13 09:50:00|2476.6|2470.6|2474.9|2468.9|2476.9|2470.9|2474.9|2468.9|30
1747130100000|2025-05-13 09:55:00|2475.1|2469.1|2476.6|2470.6|2476.6|2470.6|2474.9|2468.9|31
1747130400000|2025-05-13 10:00:00|2476.9|2470.9|2473.9|2467.9|2477.4|2471.4|2471.9|2465.9|36
1747130700000|2025-05-13 10:05:00|2473.6|2467.6|2471.9|2465.9|2473.6|2467.6|2471.1|2465.1|34
1747131000000|2025-05-13 10:10:00|2471.6|2465.6|2471.6|2465.6|2472.4|2466.4|2470.6|2464.6|25
1747131300000|2025-05-13 10:15:00|2471.4|2465.4|2474.4|2468.4|2474.4|2468.4|2470.6|2464.6|40
1747131600000|2025-05-13 10:20:00|2474.1|2468.1|2474.6|2468.6|2475.4|2469.4|2473.1|2467.1|35
1747131900000|2025-05-13 10:25:00|2474.1|2468.1|2476.1|2470.1|2476.1|2470.1|2474.1|2468.1|27
1747132200000|2025-05-13 10:30:00|2476.4|2470.4|2475.6|2469.6|2476.6|2470.6|2474.6|2468.6|24
1747132500000|2025-05-13 10:35:00|2475.4|2469.4|2474.4|2468.4|2475.4|2469.4|2474.4|2468.4|13
1747132800000|2025-05-13 10:40:00|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.1|2468.1|21
1747133100000|2025-05-13 10:45:00|2475.6|2469.6|2473.6|2467.6|2475.6|2469.6|2473.6|2467.6|24
1747133400000|2025-05-13 10:50:00|2473.9|2467.9|2475.1|2469.1|2475.1|2469.1|2473.6|2467.6|18
1747133700000|2025-05-13 10:55:00|2474.9|2468.9|2475.1|2469.1|2476.1|2470.1|2473.1|2467.1|41
1747134000000|2025-05-13 11:00:00|2474.9|2468.9|2474.9|2468.9|2475.6|2469.6|2474.1|2468.1|18
1747134300000|2025-05-13 11:05:00|2474.6|2468.6|2475.1|2469.1|2475.6|2469.6|2473.9|2467.9|30
1747134600000|2025-05-13 11:10:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2472.6|2466.6|55
1747134900000|2025-05-13 11:15:00|2474.9|2468.9|2473.6|2467.6|2475.1|2469.1|2471.4|2465.4|51
1747135200000|2025-05-13 11:20:00|2473.9|2467.9|2475.1|2469.1|2476.6|2470.6|2473.1|2467.1|51
1747135500000|2025-05-13 11:25:00|2475.4|2469.4|2474.6|2468.6|2475.4|2469.4|2473.1|2467.1|50
1747135800000|2025-05-13 11:30:00|2474.9|2468.9|2474.9|2468.9|2477.9|2471.9|2474.4|2468.4|53
1747136100000|2025-05-13 11:35:00|2475.1|2469.1|2475.9|2469.9|2476.9|2470.9|2474.9|2468.9|26
1747136400000|2025-05-13 11:40:00|2475.6|2469.6|2477.1|2471.1|2477.4|2471.4|2475.6|2469.6|37
1747136700000|2025-05-13 11:45:00|2477.4|2471.4|2477.4|2471.4|2478.4|2472.4|2476.4|2470.4|25
1747137000000|2025-05-13 11:50:00|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2475.6|2469.6|37
1747137300000|2025-05-13 11:55:00|2476.9|2470.9|2475.1|2469.1|2477.1|2471.1|2474.9|2468.9|64
1747137600000|2025-05-13 12:00:00|2474.9|2468.9|2475.1|2469.1|2476.9|2470.9|2474.1|2468.1|52
1747137900000|2025-05-13 12:05:00|2475.4|2469.4|2475.4|2469.4|2476.4|2470.4|2474.4|2468.4|45
1747138200000|2025-05-13 12:10:00|2475.6|2469.6|2474.4|2468.4|2476.4|2470.4|2473.6|2467.6|65
1747138500000|2025-05-13 12:15:00|2474.1|2468.1|2475.6|2469.6|2476.4|2470.4|2474.1|2468.1|35
1747138800000|2025-05-13 12:20:00|2475.4|2469.4|2475.4|2469.4|2475.9|2469.9|2474.6|2468.6|35
1747139100000|2025-05-13 12:25:00|2474.9|2468.9|2475.4|2469.4|2476.6|2470.6|2474.1|2468.1|52
1747139400000|2025-05-13 12:30:00|2474.6|2468.6|2475.9|2469.9|2477.1|2471.1|2473.4|2467.4|111
1747139700000|2025-05-13 12:35:00|2475.6|2469.6|2478.9|2472.9|2479.1|2473.1|2475.4|2469.4|49
1747140000000|2025-05-13 12:40:00|2478.6|2472.6|2480.6|2474.6|2481.1|2475.1|2478.1|2472.1|61
1747140300000|2025-05-13 12:45:00|2480.4|2474.4|2481.9|2475.9|2482.4|2476.4|2479.9|2473.9|50
1747140600000|2025-05-13 12:50:00|2481.6|2475.6|2481.1|2475.1|2482.4|2476.4|2479.4|2473.4|65
1747140900000|2025-05-13 12:55:00|2481.4|2475.4|2480.4|2474.4|2485.4|2479.4|2480.1|2474.1|82
1747141200000|2025-05-13 13:00:00|2480.1|2474.1|2479.6|2473.6|2480.9|2474.9|2477.9|2471.9|137
1747141500000|2025-05-13 13:05:00|2479.4|2473.4|2482.4|2476.4|2482.6|2476.6|2479.1|2473.1|61
1747141800000|2025-05-13 13:10:00|2481.9|2475.9|2481.9|2475.9|2482.4|2476.4|2479.4|2473.4|95
1747142100000|2025-05-13 13:15:00|2481.6|2475.6|2480.4|2474.4|2481.6|2475.6|2479.1|2473.1|60
1747142400000|2025-05-13 13:20:00|2480.6|2474.6|2480.4|2474.4|2481.4|2475.4|2478.6|2472.6|44
1747142700000|2025-05-13 13:25:00|2480.6|2474.6|2478.9|2472.9|2482.1|2476.1|2478.9|2472.9|39
1747143000000|2025-05-13 13:30:00|2478.6|2472.6|2480.1|2474.1|2480.9|2474.9|2476.4|2470.4|74
1747143300000|2025-05-13 13:35:00|2479.9|2473.9|2479.6|2473.6|2480.4|2474.4|2478.4|2472.4|66
1747143600000|2025-05-13 13:40:00|2479.9|2473.9|2479.6|2473.6|2480.6|2474.6|2479.1|2473.1|48
1747143900000|2025-05-13 13:45:00|2479.4|2473.4|2477.1|2471.1|2480.1|2474.1|2476.9|2470.9|53
1747144200000|2025-05-13 13:50:00|2476.9|2470.9|2475.9|2469.9|2477.9|2471.9|2475.1|2469.1|41
1747144500000|2025-05-13 13:55:00|2476.1|2470.1|2476.4|2470.4|2476.6|2470.6|2475.1|2469.1|27
1747144800000|2025-05-13 14:00:00|2476.1|2470.1|2478.4|2472.4|2478.4|2472.4|2475.4|2469.4|30
1747145100000|2025-05-13 14:05:00|2478.6|2472.6|2478.9|2472.9|2479.1|2473.1|2477.9|2471.9|22
1747145400000|2025-05-13 14:10:00|2479.1|2473.1|2477.4|2471.4|2479.9|2473.9|2476.9|2470.9|55
1747145700000|2025-05-13 14:15:00|2477.6|2471.6|2478.1|2472.1|2478.4|2472.4|2475.6|2469.6|57
1747146000000|2025-05-13 14:20:00|2478.6|2472.6|2478.1|2472.1|2479.9|2473.9|2477.6|2471.6|87
1747146300000|2025-05-13 14:25:00|2478.4|2472.4|2477.4|2471.4|2478.6|2472.6|2476.1|2470.1|31
1747146600000|2025-05-13 14:30:00|2477.1|2471.1|2477.4|2471.4|2478.9|2472.9|2476.6|2470.6|68
1747146900000|2025-05-13 14:35:00|2477.6|2471.6|2479.6|2473.6|2480.6|2474.6|2477.6|2471.6|73
1747147200000|2025-05-13 14:40:00|2479.9|2473.9|2484.1|2478.1|2485.4|2479.4|2479.9|2473.9|104
1747147500000|2025-05-13 14:45:00|2484.4|2478.4|2487.9|2481.9|2488.4|2482.4|2482.9|2476.9|123
1747147800000|2025-05-13 14:50:00|2488.1|2482.1|2491.6|2485.6|2491.6|2485.6|2484.9|2478.9|114
1747148100000|2025-05-13 14:55:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2489.4|2483.4|104
1747148400000|2025-05-13 15:00:00|2491.6|2485.6|2488.9|2482.9|2491.6|2485.6|2486.6|2480.6|68
1747148700000|2025-05-13 15:05:00|2488.6|2482.6|2492.1|2486.1|2492.4|2486.4|2487.4|2481.4|71
1747149000000|2025-05-13 15:10:00|2491.9|2485.9|2490.1|2484.1|2491.9|2485.9|2488.9|2482.9|70
1747149300000|2025-05-13 15:15:00|2489.9|2483.9|2485.6|2479.6|2490.1|2484.1|2485.1|2479.1|108
1747149600000|2025-05-13 15:20:00|2485.9|2479.9|2487.4|2481.4|2488.6|2482.6|2485.4|2479.4|74
1747149900000|2025-05-13 15:25:00|2487.9|2481.9|2492.4|2486.4|2494.4|2488.4|2487.4|2481.4|119
1747150200000|2025-05-13 15:30:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2489.4|2483.4|77
1747150500000|2025-05-13 15:35:00|2492.1|2486.1|2490.9|2484.9|2492.1|2486.1|2490.6|2484.6|21
1747150800000|2025-05-13 15:40:00|2491.1|2485.1|2489.9|2483.9|2491.4|2485.4|2489.1|2483.1|55
1747151100000|2025-05-13 15:45:00|2490.1|2484.1|2488.6|2482.6|2490.6|2484.6|2486.1|2480.1|60
1747151400000|2025-05-13 15:50:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2486.9|2480.9|46
1747151700000|2025-05-13 15:55:00|2487.9|2481.9|2489.1|2483.1|2489.6|2483.6|2485.9|2479.9|87
1747152000000|2025-05-13 16:00:00|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|37
1747152300000|2025-05-13 16:05:00|2488.6|2482.6|2487.6|2481.6|2490.1|2484.1|2486.4|2480.4|43
1747152600000|2025-05-13 16:10:00|2487.4|2481.4|2490.1|2484.1|2490.1|2484.1|2487.4|2481.4|34
1747152900000|2025-05-13 16:15:00|2489.9|2483.9|2490.6|2484.6|2490.6|2484.6|2489.6|2483.6|8
1747153200000|2025-05-13 16:20:00|2490.4|2484.4|2490.6|2484.6|2491.4|2485.4|2489.9|2483.9|18
1747153500000|2025-05-13 16:25:00|2491.9|2485.9|2491|2485|2491.9|2485.9|2490.9|2484.9|13
1747153800000|2025-05-13 16:30:00|2491.3|2485.3|2492|2486|2492.3|2486.3|2491|2485|39
1747154100000|2025-05-13 16:35:00|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2491.5|2485.5|23
1747154400000|2025-05-13 16:40:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2492.3|2486.3|14
1747154700000|2025-05-13 16:45:00|2493.3|2487.3|2493.3|2487.3|2493.8|2487.8|2493|2487|21
1747155000000|2025-05-13 16:50:00|2493.5|2487.5|2493.5|2487.5|2494.3|2488.3|2492.5|2486.5|43
1747155300000|2025-05-13 16:55:00|2493.3|2487.3|2493.3|2487.3|2493.8|2487.8|2492.8|2486.8|26
1747155600000|2025-05-13 17:00:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493|2487|24
1747155900000|2025-05-13 17:05:00|2494|2488|2491.5|2485.5|2494.3|2488.3|2491.5|2485.5|33
1747156200000|2025-05-13 17:10:00|2491.3|2485.3|2493|2487|2493|2487|2490|2484|27
1747156500000|2025-05-13 17:15:00|2493.3|2487.3|2494|2488|2494.3|2488.3|2492.8|2486.8|33
1747156800000|2025-05-13 17:20:00|2494.3|2488.3|2494|2488|2495.5|2489.5|2494|2488|24
1747157100000|2025-05-13 17:25:00|2493.8|2487.8|2493|2487|2493.8|2487.8|2492.5|2486.5|33
1747157400000|2025-05-13 17:30:00|2492.8|2486.8|2493|2487|2493.5|2487.5|2492.8|2486.8|8
1747157700000|2025-05-13 17:35:00|2492.8|2486.8|2491.8|2485.8|2492.8|2486.8|2491|2485|4
1747158000000|2025-05-13 17:40:00|2492.4|2486.4|2494|2488|2494.3|2488.3|2492.1|2486.1|18
1747158300000|2025-05-13 17:45:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1747158600000|2025-05-13 17:50:00|2494.5|2488.5|2492.3|2486.3|2495.3|2489.3|2492|2486|25
1747158900000|2025-05-13 17:55:00|2492|2486|2498.8|2483.8|2498.8|2486.5|2492|2482|12
1747180800000|2025-05-14 00:00:00|2490.8|2484.8|2492.6|2486.6|2493.1|2487.1|2490.8|2484.8|18
1747181100000|2025-05-14 00:05:00|2493|2487|2493.5|2487.5|2494.5|2488.5|2492.5|2486.5|13
1747181400000|2025-05-14 00:10:00|2494|2488|2491.8|2485.8|2494|2488|2491.8|2485.8|16
1747181700000|2025-05-14 00:15:00|2492|2486|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|8
1747182000000|2025-05-14 00:20:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|14
1747182300000|2025-05-14 00:25:00|2492|2486|2492.3|2486.3|2492.5|2486.5|2491.8|2485.8|16
1747182600000|2025-05-14 00:30:00|2492.5|2486.5|2493|2487|2493.5|2487.5|2492.5|2486.5|12
1747182900000|2025-05-14 00:35:00|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|7
1747183200000|2025-05-14 00:40:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1747183500000|2025-05-14 00:45:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1747183800000|2025-05-14 00:50:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493|2487|6
1747184100000|2025-05-14 00:55:00|2493.8|2487.8|2495.5|2488|2495.8|2489|2493.5|2487.5|28
1747184400000|2025-05-14 01:00:00|2495.8|2488.3|2494|2488|2497.5|2490.1|2493.5|2486|159
1747184700000|2025-05-14 01:05:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2493|2487|70
1747185000000|2025-05-14 01:10:00|2494.8|2488.8|2499.3|2493.3|2499.8|2493.8|2494.8|2488.8|71
1747185300000|2025-05-14 01:15:00|2499|2493|2498.5|2492.5|2500.3|2494.3|2498|2492|63
1747185600000|2025-05-14 01:20:00|2498.8|2492.8|2499.8|2493.8|2500|2494|2498.5|2492.5|39
1747185900000|2025-05-14 01:25:00|2499.5|2493.5|2509.5|2503.5|2514.8|2508.8|2499.5|2493.5|151
1747186200000|2025-05-14 01:30:00|2509.3|2503.3|2510|2504|2513.8|2507.8|2508.3|2502.3|188
1747186500000|2025-05-14 01:35:00|2510.3|2504.3|2510.3|2504.3|2511|2505|2506|2500|166
1747186800000|2025-05-14 01:40:00|2510.5|2504.5|2508.8|2502.8|2511.5|2505.5|2508|2502|137
1747187100000|2025-05-14 01:45:00|2508.5|2502.5|2509.5|2503.5|2511|2505|2508.3|2502.3|72
1747187400000|2025-05-14 01:50:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2508.3|2502.3|64
1747187700000|2025-05-14 01:55:00|2509.3|2503.3|2510.8|2504.8|2511.3|2505.3|2508.5|2502.5|109
1747188000000|2025-05-14 02:00:00|2510.5|2504.5|2510.5|2504.5|2511.8|2505.8|2510.3|2504.3|93
1747188300000|2025-05-14 02:05:00|2510.8|2504.8|2507|2501|2512.8|2506.8|2507|2501|129
1747188600000|2025-05-14 02:10:00|2507.3|2501.3|2508.8|2502.8|2510|2504|2506.5|2500.5|91
1747188900000|2025-05-14 02:15:00|2509|2503|2510.5|2504.5|2511|2505|2508.8|2502.8|18
1747189200000|2025-05-14 02:20:00|2510.8|2504.8|2510.3|2504.3|2511.8|2505.8|2510.3|2504.3|8
1747189500000|2025-05-14 02:25:00|2510.5|2504.5|2509.3|2503.3|2510.5|2504.5|2507.8|2501.8|16
1747189800000|2025-05-14 02:30:00|2509|2503|2507.3|2501.3|2510|2504|2507|2501|111
1747190100000|2025-05-14 02:35:00|2507|2501|2509|2503|2509.3|2503.3|2506.5|2500.5|97
1747190400000|2025-05-14 02:40:00|2509.3|2503.3|2511|2505|2511.5|2505.5|2509|2503|132
1747190700000|2025-05-14 02:45:00|2510.8|2504.8|2517.6|2511.6|2519|2511.6|2509.5|2503.5|113
1747191000000|2025-05-14 02:50:00|2517.4|2511.4|2515.5|2509.5|2517.8|2511.8|2514.8|2508.8|74
1747191300000|2025-05-14 02:55:00|2515.8|2509.8|2514.5|2508.5|2516.8|2510.8|2514|2508|68
1747191600000|2025-05-14 03:00:00|2514.8|2508.8|2513.5|2507.5|2515|2509|2512.5|2506.5|79
1747191900000|2025-05-14 03:05:00|2513.3|2507.3|2513.5|2507.5|2514.3|2508.3|2513|2507|42
1747192200000|2025-05-14 03:10:00|2513.8|2507.8|2513.8|2507.8|2514.5|2508.5|2512.5|2506.5|33
1747192500000|2025-05-14 03:15:00|2513.5|2507.5|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|40
1747192800000|2025-05-14 03:20:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2511.8|2505.8|27
1747193100000|2025-05-14 03:25:00|2513.3|2507.3|2514.3|2506.8|2514.3|2508|2513.3|2506.3|45
1747193400000|2025-05-14 03:30:00|2514|2506.5|2512.5|2506.5|2514|2507.5|2510.8|2504.8|48
1747193700000|2025-05-14 03:35:00|2512.8|2506.8|2513|2507|2513.3|2507.3|2512.5|2506.5|12
1747194000000|2025-05-14 03:40:00|2512.8|2506.8|2513|2507|2513.8|2507.8|2512.5|2506.5|12
1747194300000|2025-05-14 03:45:00|2512.8|2506.8|2512.5|2506.5|2513|2507|2512.5|2506.5|10
1747194600000|2025-05-14 03:50:00|2512.3|2506.3|2511|2505|2512.3|2506.3|2510.6|2504.6|12
1747194900000|2025-05-14 03:55:00|2511.3|2505.3|2512|2506|2512.8|2506.8|2511.3|2505.3|26
1747195200000|2025-05-14 04:00:00|2512.3|2506.3|2511.5|2505.5|2513|2507|2511.5|2505.5|31
1747195500000|2025-05-14 04:05:00|2511.8|2505.8|2511|2505|2511.8|2505.8|2510.3|2504.3|11
1747195800000|2025-05-14 04:10:00|2511.3|2505.3|2512.5|2506.5|2513|2507|2511.3|2505.3|40
1747196100000|2025-05-14 04:15:00|2512.8|2506.8|2512.5|2506.5|2513|2507|2512|2506|27
1747196400000|2025-05-14 04:20:00|2512.8|2506.8|2513|2507|2513.5|2507.5|2512.8|2506.8|7
1747196700000|2025-05-14 04:25:00|2512.8|2506.8|2513|2507|2513.3|2507.3|2512.8|2506.8|6
1747197000000|2025-05-14 04:30:00|2512.8|2506.8|2513|2507|2513|2507|2512.3|2506.3|6
1747197300000|2025-05-14 04:35:00|2513.3|2507.3|2511.5|2505.5|2514|2508|2511.5|2505.5|28
1747197600000|2025-05-14 04:40:00|2511.8|2505.8|2512.5|2506.5|2513.3|2507.3|2511.5|2505.5|10
1747197900000|2025-05-14 04:45:00|2512.8|2506.8|2512.5|2506.5|2513.5|2507.5|2510.5|2504.5|31
1747198200000|2025-05-14 04:50:00|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|6
1747198500000|2025-05-14 04:55:00|2511.8|2505.8|2511.5|2505.5|2512|2506|2511|2505|8
1747198800000|2025-05-14 05:00:00|2511.8|2505.8|2510.5|2504.5|2512.8|2506.8|2510.3|2504.3|36
1747199100000|2025-05-14 05:05:00|2510.8|2504.8|2513|2507|2514|2508|2510.8|2504.8|45
1747199400000|2025-05-14 05:10:00|2513.3|2507.3|2513.5|2507.5|2514.5|2508.5|2513|2507|20
1747199700000|2025-05-14 05:15:00|2513.8|2507.8|2513.5|2507.5|2514|2508|2512.8|2506.8|15
1747200000000|2025-05-14 05:20:00|2513.3|2507.3|2514|2508|2515|2509|2513|2507|53
1747200300000|2025-05-14 05:25:00|2513.8|2507.8|2514|2506.5|2515|2509|2513.3|2506.5|86
1747200600000|2025-05-14 05:30:00|2514.5|2507|2516|2510|2516.3|2510.3|2513.5|2506.5|63
1747200900000|2025-05-14 05:35:00|2516.3|2510.3|2517.5|2511.5|2517.5|2511.5|2516.3|2510.3|19
1747201200000|2025-05-14 05:40:00|2517.8|2511.8|2517.8|2511.8|2518|2512|2517.3|2511.3|32
1747201500000|2025-05-14 05:45:00|2517.5|2511.5|2517.3|2511.3|2517.8|2511.8|2516.3|2510.3|49
1747201800000|2025-05-14 05:50:00|2517|2511|2516.5|2510.5|2517.3|2511.3|2515.3|2509.3|39
1747202100000|2025-05-14 05:55:00|2516.3|2510.3|2515|2509|2517.3|2511.3|2515|2509|64
1747202400000|2025-05-14 06:00:00|2514.8|2508.8|2513.3|2507.3|2515.5|2509.5|2513.3|2507.3|65
1747202700000|2025-05-14 06:05:00|2513|2507|2511.8|2505.8|2513.3|2507.3|2511.5|2505.5|48
1747203000000|2025-05-14 06:10:00|2512|2506|2513.8|2507.8|2514.3|2508.3|2512|2506|31
1747203300000|2025-05-14 06:15:00|2513.5|2507.5|2514.5|2508.5|2514.8|2508.8|2513.3|2507.3|35
1747203600000|2025-05-14 06:20:00|2514.3|2508.3|2514.3|2508.3|2515.5|2509.5|2513.8|2507.8|41
1747203900000|2025-05-14 06:25:00|2513.8|2507.8|2514.3|2508.3|2514.8|2508.8|2513.8|2507.8|35
1747204200000|2025-05-14 06:30:00|2514.8|2508.8|2520.8|2514.8|2521|2515|2514.3|2508.3|57
1747204500000|2025-05-14 06:35:00|2520.5|2514.5|2521.8|2515.8|2522.3|2516.3|2520|2514|20
1747204800000|2025-05-14 06:40:00|2522|2516|2525.6|2519.6|2526.1|2520.1|2521.8|2515.8|49
1747205100000|2025-05-14 06:45:00|2525.9|2519.9|2520.3|2514.3|2525.9|2519.9|2516.5|2510.5|125
1747205400000|2025-05-14 06:50:00|2520.5|2514.5|2522.3|2516.3|2523.8|2517.8|2520|2514|51
1747205700000|2025-05-14 06:55:00|2522.5|2516.5|2522.8|2516.8|2523|2517|2520.3|2514.3|41
1747206000000|2025-05-14 07:00:00|2522.5|2516.5|2521.8|2515.8|2523.5|2517.5|2519.3|2513.3|81
1747206300000|2025-05-14 07:05:00|2522|2516|2523|2517|2525|2519|2519.8|2513.8|90
1747206600000|2025-05-14 07:10:00|2523.3|2517.3|2521.5|2515.5|2524|2518|2521.3|2515.3|48
1747206900000|2025-05-14 07:15:00|2521.3|2515.3|2524.8|2518.8|2525.3|2519.3|2521.3|2515.3|52
1747207200000|2025-05-14 07:20:00|2524.5|2518.5|2527.3|2521.3|2527.5|2521.5|2523.3|2517.3|78
1747207500000|2025-05-14 07:25:00|2527|2521|2530.3|2524.3|2530.5|2524.5|2526.8|2520.8|147
1747207800000|2025-05-14 07:30:00|2530.5|2524.5|2528.8|2522.8|2531.3|2525.3|2528.3|2522.3|59
1747208100000|2025-05-14 07:35:00|2528.5|2522.5|2528.8|2522.8|2529|2523|2526.3|2520.3|69
1747208400000|2025-05-14 07:40:00|2528.5|2522.5|2528|2522|2528.8|2522.8|2527.3|2521.3|38
1747208700000|2025-05-14 07:45:00|2528.3|2522.3|2524.3|2518.3|2528.5|2522.5|2524.3|2518.3|41
1747209000000|2025-05-14 07:50:00|2524|2518|2526.3|2520.3|2527.3|2521.3|2524|2518|76
1747209300000|2025-05-14 07:55:00|2526.5|2520.5|2526.5|2520.5|2529|2523|2525.3|2519.3|45
1747209600000|2025-05-14 08:00:00|2526.8|2520.8|2528|2522|2528|2522|2525.8|2519.8|63
1747209900000|2025-05-14 08:05:00|2528.3|2522.3|2524.3|2518.3|2528.5|2522.5|2523.8|2517.8|85
1747210200000|2025-05-14 08:10:00|2524.5|2518.5|2527.5|2521.5|2529.8|2523.8|2524.3|2518.3|65
1747210500000|2025-05-14 08:15:00|2527.3|2521.3|2528.3|2522.3|2530.3|2524.3|2527.3|2521.3|32
1747210800000|2025-05-14 08:20:00|2528.5|2522.5|2527.3|2521.3|2529.3|2523.3|2527.3|2521.3|34
1747211100000|2025-05-14 08:25:00|2527.5|2521.5|2524|2518|2528.8|2522.8|2523.5|2517.5|67
1747211400000|2025-05-14 08:30:00|2524.8|2518.8|2526.8|2520.8|2528|2522|2524|2518|74
1747211700000|2025-05-14 08:35:00|2527|2521|2525.8|2519.8|2528|2522|2524.3|2518.3|70
1747212000000|2025-05-14 08:40:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2523|2517|37
1747212300000|2025-05-14 08:45:00|2524.8|2518.8|2528|2522|2528|2522|2523.8|2517.8|106
1747212600000|2025-05-14 08:50:00|2527.8|2521.8|2525.8|2519.8|2528.3|2522.3|2525.8|2519.8|60
1747212900000|2025-05-14 08:55:00|2526|2520|2526.8|2520.8|2527.3|2521.3|2525.8|2519.8|33
1747213200000|2025-05-14 09:00:00|2526.5|2520.5|2527.8|2521.8|2527.8|2521.8|2525.3|2519.3|65
1747213500000|2025-05-14 09:05:00|2527.5|2521.5|2526.5|2520.5|2527.8|2521.8|2526|2520|36
1747213800000|2025-05-14 09:10:00|2526.8|2520.8|2526.8|2520.8|2527.5|2521.5|2526.3|2520.3|32
1747214100000|2025-05-14 09:15:00|2526.5|2520.5|2526.5|2520.5|2527|2521|2526.3|2520.3|29
1747214400000|2025-05-14 09:20:00|2526.8|2520.8|2526.5|2520.5|2527.5|2521.5|2526.3|2520.3|53
1747214700000|2025-05-14 09:25:00|2526.8|2520.8|2526.8|2520.8|2527|2521|2525.5|2519.5|42
1747215000000|2025-05-14 09:30:00|2527|2521|2525.5|2519.5|2527.5|2521.5|2524.8|2518.8|29
1747215300000|2025-05-14 09:35:00|2525.8|2519.8|2524.8|2518.8|2526.3|2520.3|2524.5|2518.5|40
1747215600000|2025-05-14 09:40:00|2525|2519|2526.3|2520.3|2527.5|2521.5|2524.8|2518.8|36
1747215900000|2025-05-14 09:45:00|2526|2520|2525.3|2519.3|2527|2521|2524.3|2518.3|57
1747216200000|2025-05-14 09:50:00|2525.5|2519.5|2524.8|2518.8|2526.3|2520.3|2524.5|2518.5|48
1747216500000|2025-05-14 09:55:00|2524.5|2518.5|2523.3|2517.3|2525.8|2519.8|2522.8|2516.8|35
1747216800000|2025-05-14 10:00:00|2523|2517|2525|2519|2525.5|2519.5|2522.8|2516.8|36
1747217100000|2025-05-14 10:05:00|2525.3|2519.3|2524.5|2518.5|2526|2520|2523.3|2517.3|34
1747217400000|2025-05-14 10:10:00|2523.8|2517.8|2522.5|2516.5|2524|2518|2521.3|2515.3|37
1747217700000|2025-05-14 10:15:00|2522.8|2516.8|2524.3|2518.3|2524.3|2518.3|2522.3|2516.3|47
1747218000000|2025-05-14 10:20:00|2524.5|2518.5|2525|2519|2525.5|2519.5|2523.8|2517.8|33
1747218300000|2025-05-14 10:25:00|2525.3|2519.3|2526.5|2520.5|2527|2521|2524.8|2518.8|42
1747218600000|2025-05-14 10:30:00|2526.8|2520.8|2527.8|2521.8|2528.3|2522.3|2526.5|2520.5|38
1747218900000|2025-05-14 10:35:00|2527.5|2521.5|2530.8|2524.8|2530.8|2524.8|2526.8|2520.8|69
1747219200000|2025-05-14 10:40:00|2531|2525|2528|2522|2532.3|2526.3|2528|2522|30
1747219500000|2025-05-14 10:45:00|2528.3|2522.3|2527.8|2521.8|2528.8|2522.8|2527.3|2521.3|28
1747219800000|2025-05-14 10:50:00|2527.5|2521.5|2528|2522|2528.8|2522.8|2527.3|2521.3|30
1747220100000|2025-05-14 10:55:00|2528.3|2522.3|2529|2523|2529.5|2523.5|2527.5|2521.5|38
1747220400000|2025-05-14 11:00:00|2529.3|2523.3|2530|2524|2530.5|2524.5|2529|2523|27
1747220700000|2025-05-14 11:05:00|2530.3|2524.3|2528.8|2522.8|2530.5|2524.5|2528.8|2522.8|9
1747221000000|2025-05-14 11:10:00|2529|2523|2529.5|2523.5|2531|2525|2529|2523|43
1747221300000|2025-05-14 11:15:00|2530|2524|2527.8|2521.8|2530|2524|2527.5|2521.5|20
1747221600000|2025-05-14 11:20:00|2528|2522|2527.3|2521.3|2528.8|2522.8|2525.5|2519.5|61
1747221900000|2025-05-14 11:25:00|2527|2521|2526|2520|2527.3|2521.3|2524.5|2518.5|81
1747222200000|2025-05-14 11:30:00|2525.8|2519.8|2526.8|2520.8|2527.5|2521.5|2525.3|2519.3|60
1747222500000|2025-05-14 11:35:00|2526.5|2520.5|2526.3|2520.3|2527.8|2521.8|2526.3|2520.3|26
1747222800000|2025-05-14 11:40:00|2526.5|2520.5|2526.3|2520.3|2527.3|2521.3|2526|2520|30
1747223100000|2025-05-14 11:45:00|2526.5|2520.5|2528.5|2522.5|2528.5|2522.5|2526.3|2520.3|45
1747223400000|2025-05-14 11:50:00|2528.8|2522.8|2530.8|2524.8|2531.5|2525.5|2528.8|2522.8|50
1747223700000|2025-05-14 11:55:00|2530.5|2524.5|2531.5|2525.5|2532|2526|2528.5|2522.5|71
1747224000000|2025-05-14 12:00:00|2531.3|2525.3|2529.8|2523.8|2531.5|2525.5|2529.8|2523.8|39
1747224300000|2025-05-14 12:05:00|2530|2524|2532.3|2526.3|2532.3|2526.3|2530|2524|29
1747224600000|2025-05-14 12:10:00|2532|2526|2530.8|2524.8|2533.5|2527.5|2529.8|2523.8|74
1747224900000|2025-05-14 12:15:00|2530.5|2524.5|2531.8|2525.8|2532|2526|2529.3|2523.3|86
1747225200000|2025-05-14 12:20:00|2532|2526|2536|2530|2536|2530|2530.8|2524.8|74
1747225500000|2025-05-14 12:25:00|2536.3|2530.3|2535.8|2529.8|2538|2532|2534.5|2528.5|61
1747225800000|2025-05-14 12:30:00|2536|2530|2538.3|2532.3|2539.8|2533.8|2535.8|2529.8|46
1747226100000|2025-05-14 12:35:00|2538|2532|2537.5|2531.5|2538.5|2532.5|2537|2531|37
1747226400000|2025-05-14 12:40:00|2537.3|2531.3|2541|2535|2541.3|2535.3|2537.3|2531.3|66
1747226700000|2025-05-14 12:45:00|2540.8|2534.8|2540.5|2534.5|2542|2536|2539.5|2533.5|46
1747227000000|2025-05-14 12:50:00|2540.3|2534.3|2540.5|2534.5|2541.5|2535.5|2540|2534|38
1747227300000|2025-05-14 12:55:00|2540.8|2534.8|2541|2535|2542|2536|2538.5|2532.5|85
1747227600000|2025-05-14 13:00:00|2540.8|2534.8|2539.8|2533.8|2541|2535|2537.1|2531.1|204
1747227900000|2025-05-14 13:05:00|2539.3|2533.3|2538.3|2532.3|2540.5|2534.5|2536.8|2530.8|132
1747228200000|2025-05-14 13:10:00|2537.8|2531.8|2538.8|2532.8|2539.8|2533.8|2537.5|2531.5|92
1747228500000|2025-05-14 13:15:00|2539|2533|2541.8|2535.8|2542.8|2536.8|2538.8|2532.8|64
1747228800000|2025-05-14 13:20:00|2541.5|2535.5|2542.8|2536.8|2543.3|2537.3|2541.5|2535.5|62
1747229100000|2025-05-14 13:25:00|2542.5|2536.5|2542.8|2536.8|2543|2537|2541.8|2535.8|52
1747229400000|2025-05-14 13:30:00|2543|2537|2544.8|2538.8|2546.3|2540.3|2542.3|2536.3|105
1747229700000|2025-05-14 13:35:00|2544.5|2538.5|2542.8|2536.8|2545.5|2539.5|2541|2535|82
1747230000000|2025-05-14 13:40:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2538.5|2532.5|90
1747230300000|2025-05-14 13:45:00|2541.3|2535.3|2540.3|2534.3|2542|2536|2539.8|2533.8|59
1747230600000|2025-05-14 13:50:00|2540|2534|2539.8|2533.8|2541.3|2535.3|2538.8|2532.8|80
1747230900000|2025-05-14 13:55:00|2539.5|2533.5|2541.3|2535.3|2541.3|2535.3|2539.3|2533.3|65
1747231200000|2025-05-14 14:00:00|2541|2535|2541|2535|2541.3|2535.3|2539.5|2533.5|69
1747231500000|2025-05-14 14:05:00|2540.8|2534.8|2537.5|2531.5|2541.5|2535.5|2537.5|2531.5|49
1747231800000|2025-05-14 14:10:00|2537.3|2531.3|2532.3|2526.3|2539.5|2533.5|2531.5|2525.5|97
1747232100000|2025-05-14 14:15:00|2532.5|2526.5|2525.5|2519.5|2532.6|2526.6|2525.3|2519.3|169
1747232400000|2025-05-14 14:20:00|2525.8|2519.8|2526.8|2520.8|2528|2522|2523.8|2517.8|118
1747232700000|2025-05-14 14:25:00|2526.5|2520.5|2529|2523|2529.8|2523.8|2526.3|2520.3|77
1747233000000|2025-05-14 14:30:00|2528.8|2522.8|2528.3|2522.3|2530.3|2524.3|2526.5|2520.5|99
1747233300000|2025-05-14 14:35:00|2528|2522|2526|2520|2528|2522|2525|2519|79
1747233600000|2025-05-14 14:40:00|2526.3|2520.3|2526.3|2520.3|2527.8|2521.8|2524.8|2518.8|75
1747233900000|2025-05-14 14:45:00|2526|2520|2527.8|2521.8|2528|2522|2523.8|2517.8|69
1747234200000|2025-05-14 14:50:00|2527.5|2521.5|2526.3|2520.3|2527.8|2521.8|2525.3|2519.3|51
1747234500000|2025-05-14 14:55:00|2526|2520|2525.3|2519.3|2526.8|2520.8|2525|2519|44
1747234800000|2025-05-14 15:00:00|2525.8|2519.8|2524|2518|2529.3|2523.3|2523.8|2517.8|90
1747235100000|2025-05-14 15:05:00|2523.8|2517.8|2527.3|2521.3|2528|2522|2521.3|2515.3|109
1747235400000|2025-05-14 15:10:00|2527|2521|2526.3|2520.3|2529.8|2523.8|2526.3|2520.3|74
1747235700000|2025-05-14 15:15:00|2526|2520|2525.5|2519.5|2526|2520|2523.3|2517.3|48
1747236000000|2025-05-14 15:20:00|2525.8|2519.8|2529.5|2523.5|2529.8|2523.8|2525.5|2519.5|78
1747236300000|2025-05-14 15:25:00|2529.3|2523.3|2533.3|2527.3|2533.3|2527.3|2529|2523|189
1747236600000|2025-05-14 15:30:00|2532.5|2526.5|2529.3|2523.3|2532.5|2526.5|2528.8|2522.8|56
1747236900000|2025-05-14 15:35:00|2529|2523|2529.8|2523.8|2529.8|2523.8|2528.5|2522.5|36
1747237200000|2025-05-14 15:40:00|2530|2524|2534.3|2528.3|2535.3|2529.3|2530|2524|44
1747237500000|2025-05-14 15:45:00|2534|2528|2531.5|2525.5|2534.5|2528.5|2531.3|2525.3|46
1747237800000|2025-05-14 15:50:00|2531|2525|2529.5|2523.5|2531|2525|2528.5|2522.5|42
1747238100000|2025-05-14 15:55:00|2529.3|2523.3|2528|2522|2529.8|2523.8|2527.3|2521.3|64
1747238400000|2025-05-14 16:00:00|2527.8|2521.8|2527.3|2521.3|2528.5|2522.5|2526.5|2520.5|36
1747238700000|2025-05-14 16:05:00|2527.5|2521.5|2527.8|2521.8|2528.5|2522.5|2527.3|2521.3|28
1747239000000|2025-05-14 16:10:00|2527.5|2521.5|2527.5|2521.5|2528.3|2522.3|2526.8|2520.8|27
1747239300000|2025-05-14 16:15:00|2527.3|2521.3|2524.5|2518.5|2528|2522|2523.3|2517.3|42
1747239600000|2025-05-14 16:20:00|2524.8|2518.8|2525|2519|2525.3|2519.3|2523.8|2517.8|36
1747239900000|2025-05-14 16:25:00|2525.3|2519.3|2523.3|2517.3|2525.3|2519.3|2522.8|2516.8|42
1747240200000|2025-05-14 16:30:00|2523.5|2517.5|2526.5|2520.5|2526.5|2520.5|2523.5|2517.5|48
1747240500000|2025-05-14 16:35:00|2526.3|2520.3|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|7
1747240800000|2025-05-14 16:40:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2524|2518|98
1747241100000|2025-05-14 16:45:00|2525.5|2519.5|2528.5|2522.5|2528.5|2522.5|2525.3|2519.3|29
1747241400000|2025-05-14 16:50:00|2528.3|2522.3|2529.3|2523.3|2529.5|2523.5|2527|2521|71
1747241700000|2025-05-14 16:55:00|2529.5|2523.5|2529|2523|2529.8|2523.8|2528.5|2522.5|13
1747242000000|2025-05-14 17:00:00|2528.8|2522.8|2526.5|2520.5|2528.8|2522.8|2526|2520|30
1747242300000|2025-05-14 17:05:00|2526.8|2520.8|2526.8|2520.8|2527.3|2521.3|2526.5|2520.5|62
1747242600000|2025-05-14 17:10:00|2526.5|2520.5|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|17
1747242900000|2025-05-14 17:15:00|2525.8|2519.8|2525.8|2519.8|2526|2520|2525.3|2519.3|9
1747243200000|2025-05-14 17:20:00|2526|2520|2525.3|2519.3|2526|2520|2525.3|2519.3|4
1747243500000|2025-05-14 17:25:00|2525|2519|2525.5|2519.5|2526|2520|2524.8|2518.8|17
1747243800000|2025-05-14 17:30:00|2525.3|2519.3|2525.3|2519.3|2526|2520|2525.3|2519.3|14
1747244100000|2025-05-14 17:35:00|2525|2519|2523|2517|2525|2519|2522.5|2516.5|29
1747244400000|2025-05-14 17:40:00|2523.3|2517.3|2525|2519|2525.5|2519.5|2523.3|2517.3|10
1747244700000|2025-05-14 17:45:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525|2519|9
1747245000000|2025-05-14 17:50:00|2525|2519|2524.6|2518.6|2527.3|2521.3|2524.6|2518.6|20
1747245300000|2025-05-14 17:55:00|2529.3|2514.3|2530.8|2515.8|2530.8|2515.8|2529.3|2514.3|5
1747267200000|2025-05-15 00:00:00|2517.9|2511.9|2517.9|2511.9|2519.4|2513.4|2517.9|2511.9|28
1747267500000|2025-05-15 00:05:00|2518.4|2512.4|2515.5|2509.5|2518.5|2512.5|2514.8|2508.8|52
1747267800000|2025-05-15 00:10:00|2515.8|2509.8|2515.5|2509.5|2516|2510|2515.3|2509.3|25
1747268100000|2025-05-15 00:15:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515|2509|38
1747268400000|2025-05-15 00:20:00|2516.8|2510.8|2515|2509|2517|2511|2514.8|2508.8|30
1747268700000|2025-05-15 00:25:00|2515.3|2509.3|2515.3|2509.3|2517.3|2511.3|2515|2509|39
1747269000000|2025-05-15 00:30:00|2515.5|2509.5|2515.5|2509.5|2516.3|2510.3|2515|2509|27
1747269300000|2025-05-15 00:35:00|2515.3|2509.3|2516|2510|2516.8|2510.8|2515.3|2509.3|47
1747269600000|2025-05-15 00:40:00|2515.8|2509.8|2517|2511|2517.3|2511.3|2515.8|2509.8|14
1747269900000|2025-05-15 00:45:00|2516.8|2510.8|2515.8|2509.8|2517|2511|2515.5|2509.5|21
1747270200000|2025-05-15 00:50:00|2515.5|2509.5|2515.5|2509.5|2516.5|2510.5|2515.5|2509.5|16
1747270500000|2025-05-15 00:55:00|2515.3|2509.3|2518.8|2511.3|2518.8|2511.3|2515|2509|38
1747270800000|2025-05-15 01:00:00|2519|2511.5|2520.5|2514.5|2521|2515|2515.5|2509.5|161
1747271100000|2025-05-15 01:05:00|2520.3|2514.3|2522.3|2516.3|2522.8|2516.8|2520|2514|81
1747271400000|2025-05-15 01:10:00|2522|2516|2523.5|2517.5|2524.3|2518.3|2521.5|2515.5|113
1747271700000|2025-05-15 01:15:00|2523.3|2517.3|2524.3|2518.3|2525|2519|2522.8|2516.8|67
1747272000000|2025-05-15 01:20:00|2524.5|2518.5|2523.3|2517.3|2524.5|2518.5|2522|2516|26
1747272300000|2025-05-15 01:25:00|2523.5|2517.5|2520.8|2514.8|2524|2518|2520.5|2514.5|55
1747272600000|2025-05-15 01:30:00|2521|2515|2520.5|2514.5|2525|2519|2520.5|2514.5|108
1747272900000|2025-05-15 01:35:00|2520.3|2514.3|2521|2515|2521.3|2515.3|2517.5|2511.5|64
1747273200000|2025-05-15 01:40:00|2521.3|2515.3|2518.8|2512.8|2521.5|2515.5|2518.3|2512.3|85
1747273500000|2025-05-15 01:45:00|2518.5|2512.5|2518.8|2512.8|2520|2514|2518.5|2512.5|87
1747273800000|2025-05-15 01:50:00|2518.5|2512.5|2518.5|2512.5|2520|2514|2517.8|2511.8|78
1747274100000|2025-05-15 01:55:00|2518.8|2512.8|2520.8|2514.8|2521.5|2515.5|2518.3|2512.3|90
1747274400000|2025-05-15 02:00:00|2520.5|2514.5|2521.3|2515.3|2523|2517|2520.5|2514.5|114
1747274700000|2025-05-15 02:05:00|2521.5|2515.5|2523|2517|2524|2518|2520|2514|84
1747275000000|2025-05-15 02:10:00|2522.8|2516.8|2522.5|2516.5|2523.8|2517.8|2522|2516|97
1747275300000|2025-05-15 02:15:00|2522.8|2516.8|2522.3|2516.3|2523.5|2517.5|2521.3|2515.3|40
1747275600000|2025-05-15 02:20:00|2522|2516|2522.3|2516.3|2522.3|2516.3|2519.8|2513.8|36
1747275900000|2025-05-15 02:25:00|2522.5|2516.5|2520.5|2514.5|2522.5|2516.5|2520|2514|39
1747276200000|2025-05-15 02:30:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2518.3|2512.3|86
1747276500000|2025-05-15 02:35:00|2521|2515|2523.5|2517.5|2523.5|2517.5|2521|2515|98
1747276800000|2025-05-15 02:40:00|2523.8|2517.8|2523.8|2517.8|2524.3|2518.3|2522.8|2516.8|154
1747277100000|2025-05-15 02:45:00|2523.5|2517.5|2523.5|2517.5|2524.5|2518.5|2523.3|2517.3|74
1747277400000|2025-05-15 02:50:00|2523.8|2517.8|2523.3|2517.3|2524.5|2518.5|2522.8|2516.8|150
1747277700000|2025-05-15 02:55:00|2523|2517|2522|2516|2524.5|2518.5|2522|2516|77
1747278000000|2025-05-15 03:00:00|2521.8|2515.8|2521|2515|2521.8|2515.8|2519.5|2513.5|75
1747278300000|2025-05-15 03:05:00|2520.8|2514.8|2521.5|2515.5|2522.5|2516.5|2520|2514|68
1747278600000|2025-05-15 03:10:00|2521.8|2515.8|2520.8|2514.8|2522|2516|2520|2514|58
1747278900000|2025-05-15 03:15:00|2520.5|2514.5|2521.3|2515.3|2521.5|2515.5|2520.3|2514.3|64
1747279200000|2025-05-15 03:20:00|2520.8|2514.8|2522|2516|2525.3|2519.3|2520.3|2514.3|106
1747279500000|2025-05-15 03:25:00|2521.8|2515.8|2527|2519.5|2527.5|2520.8|2521.3|2515.3|97
1747279800000|2025-05-15 03:30:00|2527.3|2519.8|2526.3|2520.3|2527.3|2520.5|2526.3|2519.5|9
1747280100000|2025-05-15 03:35:00|2526.5|2520.5|2525.3|2519.3|2526.5|2520.5|2525|2519|13
1747280400000|2025-05-15 03:40:00|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2524.8|2518.8|14
1747280700000|2025-05-15 03:45:00|2525.5|2519.5|2527|2521|2527.3|2521.3|2525.5|2519.5|10
1747281000000|2025-05-15 03:50:00|2526.8|2520.8|2525.8|2519.8|2526.8|2520.8|2525.8|2519.8|3
1747281300000|2025-05-15 03:55:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|15
1747281600000|2025-05-15 04:00:00|2525|2519|2525|2519|2525.5|2519.5|2524.8|2518.8|16
1747281900000|2025-05-15 04:05:00|2524.8|2518.8|2524|2518|2524.8|2518.8|2523.8|2517.8|16
1747282200000|2025-05-15 04:10:00|2523.8|2517.8|2522.5|2516.5|2524|2518|2522.5|2516.5|19
1747282500000|2025-05-15 04:15:00|2522.8|2516.8|2523.5|2517.5|2523.8|2517.8|2522.3|2516.3|20
1747282800000|2025-05-15 04:20:00|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|4
1747283100000|2025-05-15 04:25:00|2524.3|2518.3|2524|2518|2524.3|2518.3|2523.8|2517.8|9
1747283400000|2025-05-15 04:30:00|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2522.5|2516.5|8
1747283700000|2025-05-15 04:35:00|2522.8|2516.8|2524.3|2518.3|2524.3|2518.3|2522.8|2516.8|4
1747284000000|2025-05-15 04:40:00|2524|2518|2523.8|2517.8|2524.3|2518.3|2523|2517|11
1747284300000|2025-05-15 04:45:00|2523.5|2517.5|2525|2519|2525|2519|2523.5|2517.5|11
1747284600000|2025-05-15 04:50:00|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524|2518|13
1747284900000|2025-05-15 04:55:00|2525|2519|2523.5|2517.5|2525.3|2519.3|2523.3|2517.3|16
1747285200000|2025-05-15 05:00:00|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2522.5|2516.5|24
1747285500000|2025-05-15 05:05:00|2524.5|2518.5|2523.8|2517.8|2524.8|2518.8|2523|2517|24
1747285800000|2025-05-15 05:10:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2522|2516|18
1747286100000|2025-05-15 05:15:00|2525|2519|2524|2518|2525.5|2519.5|2524|2518|23
1747286400000|2025-05-15 05:20:00|2524.3|2518.3|2522|2516|2524.3|2518.3|2521.8|2515.8|9
1747286700000|2025-05-15 05:25:00|2521.8|2515.8|2522|2514.5|2522.5|2516.5|2520.5|2514|27
1747287000000|2025-05-15 05:30:00|2522.3|2514.8|2518.8|2512.8|2522.5|2515|2516.5|2510.5|88
1747287300000|2025-05-15 05:35:00|2519|2513|2519|2513|2520.3|2514.3|2517.8|2511.8|43
1747287600000|2025-05-15 05:40:00|2519.3|2513.3|2517.8|2511.8|2522.3|2516.3|2517.8|2511.8|64
1747287900000|2025-05-15 05:45:00|2517.5|2511.5|2520.3|2514.3|2520.3|2514.3|2516.3|2510.3|90
1747288200000|2025-05-15 05:50:00|2520.5|2514.5|2519.8|2513.8|2522.3|2516.3|2519.5|2513.5|55
1747288500000|2025-05-15 05:55:00|2519.5|2513.5|2519.3|2513.3|2520.3|2514.3|2518.8|2512.8|65
1747288800000|2025-05-15 06:00:00|2519.5|2513.5|2520|2514|2520|2514|2518.5|2512.5|63
1747289100000|2025-05-15 06:05:00|2520.5|2514.5|2518.8|2512.8|2520.8|2514.8|2518.3|2512.3|100
1747289400000|2025-05-15 06:10:00|2518.5|2512.5|2514|2508|2518.8|2512.8|2512.5|2505.3|98
1747289700000|2025-05-15 06:15:00|2513.8|2507.8|2517.5|2511.5|2518.3|2512.3|2513.8|2507.8|72
1747290000000|2025-05-15 06:20:00|2517.8|2511.8|2519.8|2513.8|2520.5|2514.5|2517.3|2511.3|122
1747290300000|2025-05-15 06:25:00|2519.5|2513.5|2517.8|2511.8|2520|2514|2517|2511|90
1747290600000|2025-05-15 06:30:00|2517.5|2511.5|2515|2509|2517.8|2511.8|2514.5|2508.5|58
1747290900000|2025-05-15 06:35:00|2515.3|2509.3|2511.5|2505.5|2515.5|2509.5|2511.3|2505.3|47
1747291200000|2025-05-15 06:40:00|2511.8|2505.8|2510.8|2504.8|2512|2506|2510.3|2504.3|51
1747291500000|2025-05-15 06:45:00|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2509.8|2503.8|29
1747291800000|2025-05-15 06:50:00|2511|2505|2511.5|2505.5|2512.5|2506.5|2510.5|2504.5|84
1747292100000|2025-05-15 06:55:00|2511.8|2505.8|2513.8|2507.8|2513.8|2507.8|2511.5|2505.5|48
1747292400000|2025-05-15 07:00:00|2514.8|2508.8|2509|2503|2515|2509|2504.4|2498.4|188
1747292700000|2025-05-15 07:05:00|2509.3|2503.3|2508.3|2502.3|2510.5|2504.5|2506.8|2500.8|92
1747293000000|2025-05-15 07:10:00|2508|2502|2497.4|2491.4|2508|2502|2495.1|2489.1|133
1747293300000|2025-05-15 07:15:00|2497.6|2491.6|2503|2497|2503.5|2497.5|2496.8|2490.8|122
1747293600000|2025-05-15 07:20:00|2502.8|2496.8|2496.5|2490.5|2503|2497|2496|2490|91
1747293900000|2025-05-15 07:25:00|2496.8|2490.8|2496.5|2490.5|2500.3|2494.3|2494.5|2488.5|99
1747294200000|2025-05-15 07:30:00|2496.3|2490.3|2500.5|2494.5|2500.8|2494.8|2495.3|2489.3|101
1747294500000|2025-05-15 07:35:00|2500.8|2494.8|2502|2496|2502.5|2496.5|2498|2492|64
1747294800000|2025-05-15 07:40:00|2501.8|2495.8|2499|2493|2501.8|2495.8|2497.8|2491.8|73
1747295100000|2025-05-15 07:45:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2496.5|2490.5|58
1747295400000|2025-05-15 07:50:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2495.5|2489.5|69
1747295700000|2025-05-15 07:55:00|2500|2494|2502.3|2496.3|2502.3|2496.3|2497.8|2491.8|50
1747296000000|2025-05-15 08:00:00|2502|2496|2504|2498|2504.3|2498.3|2497|2491|114
1747296300000|2025-05-15 08:05:00|2503.8|2497.8|2504|2498|2506.8|2500.8|2503|2497|96
1747296600000|2025-05-15 08:10:00|2504.3|2498.3|2507|2501|2507|2501|2503.8|2497.8|42
1747296900000|2025-05-15 08:15:00|2506.8|2500.8|2502.8|2496.8|2510.5|2504.5|2502.5|2496.5|80
1747297200000|2025-05-15 08:20:00|2503|2497|2503.8|2497.8|2504|2498|2502.8|2496.8|28
1747297500000|2025-05-15 08:25:00|2503.5|2497.5|2502.8|2496.8|2504|2498|2502.8|2496.8|41
1747297800000|2025-05-15 08:30:00|2503|2497|2501.5|2495.5|2503|2497|2501.3|2495.3|42
1747298100000|2025-05-15 08:35:00|2502.3|2496.3|2500|2494|2502.3|2496.3|2500|2494|39
1747298400000|2025-05-15 08:40:00|2499.8|2493.8|2497.5|2491.5|2500.8|2494.8|2497.3|2491.3|37
1747298700000|2025-05-15 08:45:00|2497.3|2491.3|2498.8|2492.8|2499.3|2493.3|2497|2491|27
1747299000000|2025-05-15 08:50:00|2499|2493|2499.5|2493.5|2500.3|2494.3|2498.8|2492.8|25
1747299300000|2025-05-15 08:55:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2496.8|2490.8|32
1747299600000|2025-05-15 09:00:00|2498|2492|2496.8|2490.8|2498|2492|2495.8|2489.8|52
1747299900000|2025-05-15 09:05:00|2497|2491|2497|2491|2497.3|2491.3|2496.5|2490.5|19
1747300200000|2025-05-15 09:10:00|2497.3|2491.3|2500.3|2494.3|2501.3|2495.3|2497.3|2491.3|31
1747300500000|2025-05-15 09:15:00|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|16
1747300800000|2025-05-15 09:20:00|2500|2494|2502.3|2496.3|2503|2497|2500|2494|25
1747301100000|2025-05-15 09:25:00|2502|2496|2501.3|2495.3|2504|2498|2501.3|2495.3|28
1747301400000|2025-05-15 09:30:00|2500.8|2494.8|2501|2495|2501.8|2495.8|2500.3|2494.3|34
1747301700000|2025-05-15 09:35:00|2500.8|2494.8|2498.5|2492.5|2500.8|2494.8|2497|2491|50
1747302000000|2025-05-15 09:40:00|2498.3|2492.3|2496.3|2490.3|2498.5|2492.5|2495.8|2489.8|30
1747302300000|2025-05-15 09:45:00|2496.5|2490.5|2497.8|2491.8|2497.8|2491.8|2495.3|2489.3|38
1747302600000|2025-05-15 09:50:00|2497.5|2491.5|2497.8|2491.8|2498|2492|2497|2491|29
1747302900000|2025-05-15 09:55:00|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497|2491|4
1747303200000|2025-05-15 10:00:00|2497|2491|2497.5|2491.5|2497.8|2491.8|2496.3|2490.3|33
1747303500000|2025-05-15 10:05:00|2497.3|2491.3|2500.3|2494.3|2500.5|2494.5|2497.3|2491.3|23
1747303800000|2025-05-15 10:10:00|2500.5|2494.5|2499.8|2493.8|2500.8|2494.8|2499.3|2493.3|25
1747304100000|2025-05-15 10:15:00|2499.5|2493.5|2499.8|2493.8|2501|2495|2499.3|2493.3|23
1747304400000|2025-05-15 10:20:00|2499.5|2493.5|2496.5|2490.5|2499.5|2493.5|2496.3|2490.3|55
1747304700000|2025-05-15 10:25:00|2496.3|2490.3|2493.5|2487.5|2496.8|2490.8|2491.5|2485.5|61
1747305000000|2025-05-15 10:30:00|2493.3|2487.3|2493.8|2487.8|2495.5|2489.5|2492.5|2486.5|62
1747305300000|2025-05-15 10:35:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2493.5|2487.5|34
1747305600000|2025-05-15 10:40:00|2495|2489|2494|2488|2495.8|2489.8|2493.8|2487.8|22
1747305900000|2025-05-15 10:45:00|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|20
1747306200000|2025-05-15 10:50:00|2494.8|2488.8|2494.5|2488.5|2495.5|2489.5|2494|2488|33
1747306500000|2025-05-15 10:55:00|2494.3|2488.3|2491.5|2485.5|2494.3|2488.3|2487|2481|77
1747306800000|2025-05-15 11:00:00|2491.8|2485.8|2492.3|2486.3|2493.8|2487.8|2491.5|2485.5|32
1747307100000|2025-05-15 11:05:00|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.3|2486.3|21
1747307400000|2025-05-15 11:10:00|2493.5|2487.5|2491.5|2485.5|2493.8|2487.8|2491|2485|36
1747307700000|2025-05-15 11:15:00|2491.8|2485.8|2489|2483|2492.8|2486.8|2489|2483|48
1747308000000|2025-05-15 11:20:00|2488.8|2482.8|2488.8|2482.8|2490|2484|2488|2482|39
1747308300000|2025-05-15 11:25:00|2488.3|2482.3|2491.8|2485.8|2491.8|2485.8|2487.8|2481.8|23
1747308600000|2025-05-15 11:30:00|2491.5|2485.5|2490.5|2484.5|2493|2487|2490.5|2484.5|29
1747308900000|2025-05-15 11:35:00|2489.5|2483.5|2493.8|2487.8|2494.8|2488.8|2489.5|2483.5|50
1747309200000|2025-05-15 11:40:00|2493.5|2487.5|2492.3|2486.3|2494.8|2488.8|2492.3|2486.3|21
1747309500000|2025-05-15 11:45:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2490.3|2484.3|46
1747309800000|2025-05-15 11:50:00|2492|2486|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|34
1747310100000|2025-05-15 11:55:00|2492.5|2486.5|2485.5|2479.5|2494|2488|2485.5|2479.5|99
1747310400000|2025-05-15 12:00:00|2485.8|2479.8|2488.8|2482.8|2489.5|2483.5|2485.3|2479.3|107
1747310700000|2025-05-15 12:05:00|2488.5|2482.5|2490.3|2484.3|2490.3|2484.3|2487|2481|50
1747311000000|2025-05-15 12:10:00|2490|2484|2490|2484|2491.5|2485.5|2488.8|2482.8|70
1747311300000|2025-05-15 12:15:00|2489.8|2483.8|2491.3|2485.3|2491.3|2485.3|2489.8|2483.8|40
1747311600000|2025-05-15 12:20:00|2491|2485|2490.5|2484.5|2492.3|2486.3|2489.5|2483.5|48
1747311900000|2025-05-15 12:25:00|2490.8|2484.8|2491.5|2485.5|2492.5|2486.5|2490.5|2484.5|28
1747312200000|2025-05-15 12:30:00|2491.3|2485.3|2494.5|2488.5|2494.8|2488.8|2490.8|2484.8|116
1747312500000|2025-05-15 12:35:00|2494.3|2488.3|2493.5|2487.5|2494.5|2488.5|2493.3|2487.3|25
1747312800000|2025-05-15 12:40:00|2493.3|2487.3|2493.3|2487.3|2494.8|2488.8|2492.3|2486.3|35
1747313100000|2025-05-15 12:45:00|2493|2487|2491.5|2485.5|2493.3|2487.3|2489.8|2483.8|79
1747313400000|2025-05-15 12:50:00|2491.8|2485.8|2492.8|2486.8|2493.5|2487.5|2491|2485|56
1747313700000|2025-05-15 12:55:00|2493|2487|2495.5|2489.5|2495.5|2489.5|2491|2485|66
1747314000000|2025-05-15 13:00:00|2495.3|2489.3|2494|2488|2495.8|2489.8|2492|2486|209
1747314300000|2025-05-15 13:05:00|2493.8|2487.8|2491|2485|2493.8|2487.8|2489.3|2483.3|101
1747314600000|2025-05-15 13:10:00|2490.8|2484.8|2490.3|2484.3|2491|2485|2488.5|2482.5|87
1747314900000|2025-05-15 13:15:00|2490|2484|2491|2485|2491.3|2485.3|2488.8|2482.8|90
1747315200000|2025-05-15 13:20:00|2491.3|2485.3|2491.3|2485.3|2492|2486|2490.8|2484.8|76
1747315500000|2025-05-15 13:25:00|2491.5|2485.5|2493.5|2487.5|2493.6|2487.6|2490.8|2484.8|65
1747315800000|2025-05-15 13:30:00|2493.3|2487.3|2491.5|2485.5|2493.8|2487.8|2489.8|2483.8|101
1747316100000|2025-05-15 13:35:00|2491.3|2485.3|2491.3|2485.3|2493.3|2487.3|2490.8|2484.8|53
1747316400000|2025-05-15 13:40:00|2491|2485|2491.3|2485.3|2491.8|2485.8|2490.3|2484.3|37
1747316700000|2025-05-15 13:45:00|2491|2485|2489.3|2483.3|2491.3|2485.3|2486.3|2480.3|86
1747317000000|2025-05-15 13:50:00|2489.5|2483.5|2492|2486|2494.3|2488.3|2489.3|2483.3|97
1747317300000|2025-05-15 13:55:00|2491.8|2485.8|2489.5|2483.5|2491.8|2485.8|2489.3|2483.3|63
1747317600000|2025-05-15 14:00:00|2489.8|2483.8|2489.8|2483.8|2490.8|2484.8|2488|2482|124
1747317900000|2025-05-15 14:05:00|2489.5|2483.5|2489.5|2483.5|2490.3|2484.3|2488.5|2482.5|74
1747318200000|2025-05-15 14:10:00|2489.3|2483.3|2491|2485|2492.3|2486.3|2489.3|2483.3|65
1747318500000|2025-05-15 14:15:00|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2489.3|2483.3|28
1747318800000|2025-05-15 14:20:00|2490|2484|2489.8|2483.8|2491.5|2485.5|2488.8|2482.8|87
1747319100000|2025-05-15 14:25:00|2489.5|2483.5|2488.5|2482.5|2490.3|2484.3|2487.5|2481.5|84
1747319400000|2025-05-15 14:30:00|2488.3|2482.3|2488.5|2482.5|2489|2483|2488|2482|23
1747319700000|2025-05-15 14:35:00|2488.3|2482.3|2490.5|2484.5|2490.5|2484.5|2487|2481|70
1747320000000|2025-05-15 14:40:00|2490.3|2484.3|2488.5|2482.5|2491|2485|2488.3|2482.3|56
1747320300000|2025-05-15 14:45:00|2488.8|2482.8|2492|2486|2492.3|2486.3|2488.3|2482.3|47
1747320600000|2025-05-15 14:50:00|2491.8|2485.8|2493.8|2487.8|2493.8|2487.8|2491.5|2485.5|49
1747320900000|2025-05-15 14:55:00|2493.5|2487.5|2491|2485|2493.5|2487.5|2489.3|2483.3|66
1747321200000|2025-05-15 15:00:00|2490.8|2484.8|2492.5|2486.5|2493.3|2487.3|2487.8|2481.8|73
1747321500000|2025-05-15 15:05:00|2492.8|2486.8|2494.5|2488.5|2494.5|2488.5|2492.8|2486.8|34
1747321800000|2025-05-15 15:10:00|2494.3|2488.3|2495.3|2489.3|2495.8|2489.8|2493.3|2487.3|44
1747322100000|2025-05-15 15:15:00|2495|2489|2492|2486|2495.3|2489.3|2491.3|2485.3|64
1747322400000|2025-05-15 15:20:00|2491.8|2485.8|2491.3|2485.3|2492.5|2486.5|2489.8|2483.8|65
1747322700000|2025-05-15 15:25:00|2491|2485|2492.8|2486.8|2494.3|2488.3|2490.8|2484.8|154
1747323000000|2025-05-15 15:30:00|2492.5|2486.5|2493|2487|2493.5|2487.5|2491.8|2485.8|40
1747323300000|2025-05-15 15:35:00|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2491.5|2485.5|32
1747323600000|2025-05-15 15:40:00|2492.5|2486.5|2495.5|2489.5|2495.8|2489.8|2492.3|2486.3|116
1747323900000|2025-05-15 15:45:00|2495.3|2489.3|2497.5|2491.5|2497.5|2491.5|2494.8|2488.8|74
1747324200000|2025-05-15 15:50:00|2497.3|2491.3|2503.3|2497.3|2503.5|2497.5|2497.3|2491.3|64
1747324500000|2025-05-15 15:55:00|2503|2497|2500.3|2494.3|2504|2498|2498.3|2492.3|105
1747324800000|2025-05-15 16:00:00|2500|2494|2498.5|2492.5|2500|2494|2496.3|2490.3|99
1747325100000|2025-05-15 16:05:00|2498.8|2492.8|2501|2495|2502|2496|2498.5|2492.5|110
1747325400000|2025-05-15 16:10:00|2501.3|2495.3|2503.3|2497.3|2503.3|2497.3|2500.8|2494.8|28
1747325700000|2025-05-15 16:15:00|2503.5|2497.5|2502|2496|2503.5|2497.5|2502|2496|36
1747326000000|2025-05-15 16:20:00|2502.3|2496.3|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|21
1747326300000|2025-05-15 16:25:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|17
1747326600000|2025-05-15 16:30:00|2502.8|2496.8|2502.5|2496.5|2503.5|2497.5|2502|2496|79
1747326900000|2025-05-15 16:35:00|2502.3|2496.3|2502.5|2496.5|2503.5|2497.5|2502|2496|31
1747327200000|2025-05-15 16:40:00|2502.3|2496.3|2500.5|2494.5|2502.5|2496.5|2500.3|2494.3|20
1747327500000|2025-05-15 16:45:00|2500.3|2494.3|2497.8|2491.8|2500.3|2494.3|2497.5|2491.5|19
1747327800000|2025-05-15 16:50:00|2498|2492|2497.8|2491.8|2499.3|2493.3|2497.3|2491.3|63
1747328100000|2025-05-15 16:55:00|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2496.3|2490.3|108
1747328400000|2025-05-15 17:00:00|2497.3|2491.3|2500.8|2494.8|2501|2495|2497.3|2491.3|32
1747328700000|2025-05-15 17:05:00|2501|2495|2501.8|2495.8|2502|2496|2500.8|2494.8|23
1747329000000|2025-05-15 17:10:00|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|13
1747329300000|2025-05-15 17:15:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|7
1747329600000|2025-05-15 17:20:00|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|3
1747329900000|2025-05-15 17:25:00|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|5
1747330200000|2025-05-15 17:30:00|2502|2496|2502|2496|2502|2496|2501.3|2495.3|10
1747330500000|2025-05-15 17:35:00|2502.3|2496.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|24
1747330800000|2025-05-15 17:40:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502|2496|12
1747331100000|2025-05-15 17:45:00|2502.5|2496.5|2501|2495|2502.8|2496.8|2501|2495|11
1747331400000|2025-05-15 17:50:00|2500.3|2494.3|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|67
1747331700000|2025-05-15 17:55:00|2506|2491|2506.3|2491.3|2506.3|2491.3|2506|2491|2
1747353600000|2025-05-16 00:00:00|2503.8|2497.8|2505.4|2499.4|2507.3|2501.3|2502.8|2496.8|54
1747353900000|2025-05-16 00:05:00|2505.6|2499.6|2504.4|2498.4|2506.4|2500.4|2502.6|2496.6|39
1747354200000|2025-05-16 00:10:00|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503|2497|15
1747354500000|2025-05-16 00:15:00|2503.5|2497.5|2504.5|2498.5|2504.5|2498.5|2503.5|2497.5|12
1747354800000|2025-05-16 00:20:00|2504.3|2498.3|2503.3|2497.3|2504.3|2498.3|2502.3|2496.3|12
1747355100000|2025-05-16 00:25:00|2503.5|2497.5|2502|2496|2504.3|2498.3|2500.8|2494.8|19
1747355400000|2025-05-16 00:30:00|2502.3|2496.3|2501.3|2495.3|2502.5|2496.5|2500.3|2494.3|19
1747355700000|2025-05-16 00:35:00|2501.5|2495.5|2500.3|2494.3|2501.8|2495.8|2500.3|2494.3|10
1747356000000|2025-05-16 00:40:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2499.8|2493.8|16
1747356300000|2025-05-16 00:45:00|2500|2494|2499.5|2493.5|2500|2494|2499|2493|19
1747356600000|2025-05-16 00:50:00|2499.3|2493.3|2501|2495|2501|2495|2499.3|2493.3|26
1747356900000|2025-05-16 00:55:00|2500.8|2494.8|2499.5|2492|2500.8|2494.8|2498.5|2491.3|16
1747357200000|2025-05-16 01:00:00|2499.3|2491.8|2495.5|2489.5|2500|2492.5|2495.5|2489.5|127
1747357500000|2025-05-16 01:05:00|2495.8|2489.8|2494.5|2488.5|2496.8|2490.8|2493.8|2487.8|62
1747357800000|2025-05-16 01:10:00|2494.3|2488.3|2495.8|2489.8|2497|2491|2493.3|2487.3|100
1747358100000|2025-05-16 01:15:00|2495.5|2489.5|2495.3|2489.3|2498|2492|2494.8|2488.8|86
1747358400000|2025-05-16 01:20:00|2495.5|2489.5|2495|2489|2496|2490|2494.5|2488.5|45
1747358700000|2025-05-16 01:25:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2494.3|2488.3|43
1747359000000|2025-05-16 01:30:00|2496|2490|2498.5|2492.5|2500|2494|2495.5|2489.5|101
1747359300000|2025-05-16 01:35:00|2498.8|2492.8|2496|2490|2500.5|2494.5|2495|2489|117
1747359600000|2025-05-16 01:40:00|2496.3|2490.3|2495.3|2489.3|2498.5|2492.5|2495|2489|65
1747359900000|2025-05-16 01:45:00|2495.5|2489.5|2496.5|2490.5|2497|2491|2495.3|2489.3|72
1747360200000|2025-05-16 01:50:00|2496.8|2490.8|2495.5|2489.5|2497.8|2491.8|2494|2488|78
1747360500000|2025-05-16 01:55:00|2495.8|2489.8|2498|2492|2499.5|2493.5|2495|2489|136
1747360800000|2025-05-16 02:00:00|2497.8|2491.8|2496|2490|2497.8|2491.8|2493.5|2487.5|80
1747361100000|2025-05-16 02:05:00|2495.8|2489.8|2494.3|2488.3|2496.8|2490.8|2493.8|2487.8|69
1747361400000|2025-05-16 02:10:00|2494|2488|2492.3|2486.3|2495|2489|2492.3|2486.3|70
1747361700000|2025-05-16 02:15:00|2492.8|2486.8|2492.5|2486.5|2493|2487|2491.5|2485.5|30
1747362000000|2025-05-16 02:20:00|2492.3|2486.3|2488.5|2482.5|2492.5|2486.5|2488.3|2482.3|61
1747362300000|2025-05-16 02:25:00|2488.8|2482.8|2488.5|2482.5|2490.3|2484.3|2488|2482|88
1747362600000|2025-05-16 02:30:00|2488.8|2482.8|2492.8|2486.8|2494.3|2488.3|2488|2482|132
1747362900000|2025-05-16 02:35:00|2492.5|2486.5|2492.8|2486.8|2494.8|2488.8|2491.5|2485.5|81
1747363200000|2025-05-16 02:40:00|2492.5|2486.5|2494.8|2488.8|2497|2491|2492|2486|71
1747363500000|2025-05-16 02:45:00|2494.5|2488.5|2495.5|2489.5|2495.8|2489.8|2493.5|2487.5|48
1747363800000|2025-05-16 02:50:00|2495.3|2489.3|2494.5|2488.5|2497.8|2491.8|2493.8|2487.8|53
1747364100000|2025-05-16 02:55:00|2494.8|2488.8|2492.8|2486.8|2494.8|2488.8|2491.5|2485.5|74
1747364400000|2025-05-16 03:00:00|2493|2487|2494|2488|2494.8|2488.8|2492.8|2486.8|41
1747364700000|2025-05-16 03:05:00|2493.8|2487.8|2493|2487|2494|2488|2491.5|2485.5|51
1747365000000|2025-05-16 03:10:00|2492.8|2486.8|2491.3|2485.3|2492.8|2486.8|2489.8|2483.8|44
1747365300000|2025-05-16 03:15:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|33
1747365600000|2025-05-16 03:20:00|2491.8|2485.8|2490|2484|2491.8|2485.8|2489|2483|48
1747365900000|2025-05-16 03:25:00|2489.8|2483.8|2491.5|2484|2491.8|2485.8|2489.8|2483.8|33
1747366200000|2025-05-16 03:30:00|2491.8|2484.3|2491|2485|2492|2485.5|2491|2483.8|30
1747366500000|2025-05-16 03:35:00|2490.8|2484.8|2488.5|2482.5|2490.8|2484.8|2488.3|2482.3|17
1747366800000|2025-05-16 03:40:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.3|2481.3|12
1747367100000|2025-05-16 03:45:00|2487.3|2481.3|2487|2481|2487.5|2481.5|2486.5|2480.5|22
1747367400000|2025-05-16 03:50:00|2486.8|2480.8|2486.3|2480.3|2487|2481|2486.3|2480.3|20
1747367700000|2025-05-16 03:55:00|2486|2480|2486.8|2480.8|2487.5|2481.5|2486|2480|14
1747368000000|2025-05-16 04:00:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2485.8|2479.8|5
1747368300000|2025-05-16 04:05:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2485.3|2479.3|12
1747368600000|2025-05-16 04:10:00|2485.8|2479.8|2486.5|2480.5|2487|2481|2485|2479|20
1747368900000|2025-05-16 04:15:00|2486.8|2480.8|2487|2481|2487.5|2481.5|2486.8|2480.8|16
1747369200000|2025-05-16 04:20:00|2486.8|2480.8|2486.5|2480.5|2487|2481|2485.5|2479.5|15
1747369500000|2025-05-16 04:25:00|2486.3|2480.3|2484.8|2478.8|2486.3|2480.3|2484|2478|17
1747369800000|2025-05-16 04:30:00|2485|2479|2485.3|2479.3|2485.8|2479.8|2484.8|2478.8|13
1747370100000|2025-05-16 04:35:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|5
1747370400000|2025-05-16 04:40:00|2484.3|2478.3|2486|2480|2486|2480|2484|2478|15
1747370700000|2025-05-16 04:45:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.8|2479.8|8
1747371000000|2025-05-16 04:50:00|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.3|2478.3|14
1747371300000|2025-05-16 04:55:00|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|19
1747371600000|2025-05-16 05:00:00|2484|2478|2486|2480|2486|2480|2484|2478|24
1747371900000|2025-05-16 05:05:00|2485.8|2479.8|2486.5|2480.5|2487.8|2481.8|2485.3|2479.3|18
1747372200000|2025-05-16 05:10:00|2486.8|2480.8|2488|2482|2488|2482|2486.8|2480.8|16
1747372500000|2025-05-16 05:15:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|13
1747372800000|2025-05-16 05:20:00|2487.3|2481.3|2487|2481|2487.5|2481.5|2486.5|2480.5|34
1747373100000|2025-05-16 05:25:00|2486.8|2480.8|2487.3|2479.8|2487.3|2481|2486.5|2479.8|15
1747373400000|2025-05-16 05:30:00|2487|2479.5|2487.8|2481.8|2488|2482|2485.5|2479.5|65
1747373700000|2025-05-16 05:35:00|2487.5|2481.5|2488.5|2482.5|2489.8|2483.8|2487.5|2481.5|72
1747374000000|2025-05-16 05:40:00|2488.3|2482.3|2489.3|2483.3|2489.8|2483.8|2487.3|2481.3|63
1747374300000|2025-05-16 05:45:00|2490|2484|2489|2483|2490|2484|2487|2481|62
1747374600000|2025-05-16 05:50:00|2488.8|2482.8|2489|2483|2489.8|2483.8|2488.5|2482.5|49
1747374900000|2025-05-16 05:55:00|2489.3|2483.3|2488.8|2482.8|2489.5|2483.5|2487.5|2481.5|49
1747375200000|2025-05-16 06:00:00|2488.5|2482.5|2487.3|2481.3|2488.5|2482.5|2486.3|2480.3|88
1747375500000|2025-05-16 06:05:00|2487|2481|2487|2481|2487.5|2481.5|2485.8|2479.8|41
1747375800000|2025-05-16 06:10:00|2486.8|2480.8|2485.8|2479.8|2487.8|2481.8|2485.8|2479.8|49
1747376100000|2025-05-16 06:15:00|2485.5|2479.5|2487.5|2481.5|2488.3|2482.3|2484|2478|99
1747376400000|2025-05-16 06:20:00|2487.8|2481.8|2484.3|2478.3|2487.8|2481.8|2483.5|2477.5|63
1747376700000|2025-05-16 06:25:00|2484|2478|2480.5|2474.5|2484.3|2478.3|2480|2474|82
1747377000000|2025-05-16 06:30:00|2481|2475|2481.3|2475.3|2482.5|2476.5|2480.5|2474.5|74
1747377300000|2025-05-16 06:35:00|2481|2475|2477.8|2471.8|2481|2475|2477|2471|88
1747377600000|2025-05-16 06:40:00|2478|2472|2479.5|2473.5|2479.8|2473.8|2477.5|2471.5|27
1747377900000|2025-05-16 06:45:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2478.3|2472.3|34
1747378200000|2025-05-16 06:50:00|2479.3|2473.3|2478|2472|2479.8|2473.8|2477.8|2471.8|29
1747378500000|2025-05-16 06:55:00|2478.3|2472.3|2481.3|2475.3|2482.5|2476.5|2478.3|2472.3|65
1747378800000|2025-05-16 07:00:00|2481.8|2475.8|2477.8|2471.8|2481.8|2475.8|2477.3|2471.3|96
1747379100000|2025-05-16 07:05:00|2477.3|2471.3|2473.8|2467.8|2477.3|2471.3|2471.1|2465.1|82
1747379400000|2025-05-16 07:10:00|2473.5|2467.5|2473.8|2467.8|2474.3|2468.3|2471.3|2465.3|59
1747379700000|2025-05-16 07:15:00|2473.5|2467.5|2475.5|2469.5|2476.3|2470.3|2473.5|2467.5|52
1747380000000|2025-05-16 07:20:00|2475.3|2469.3|2475|2469|2477.8|2471.8|2474.3|2468.3|83
1747380300000|2025-05-16 07:25:00|2474.8|2468.8|2474.8|2468.8|2475.8|2469.8|2474.3|2468.3|101
1747380600000|2025-05-16 07:30:00|2475|2469|2468|2462|2475|2469|2466.8|2460.8|85
1747380900000|2025-05-16 07:35:00|2468.3|2462.3|2466.8|2460.8|2470|2464|2466.5|2460.5|74
1747381200000|2025-05-16 07:40:00|2467|2461|2467.5|2461.5|2468.5|2462.5|2466.5|2460.5|34
1747381500000|2025-05-16 07:45:00|2467.3|2461.3|2468.3|2462.3|2468.8|2462.8|2467.3|2461.3|51
1747381800000|2025-05-16 07:50:00|2468|2462|2467.3|2461.3|2471.5|2465.5|2467|2461|68
1747382100000|2025-05-16 07:55:00|2466.8|2460.8|2469.5|2463.5|2469.8|2463.8|2466.8|2460.8|53
1747382400000|2025-05-16 08:00:00|2469.8|2463.8|2470|2464|2472.1|2466.1|2468.3|2462.3|95
1747382700000|2025-05-16 08:05:00|2470.3|2464.3|2468.5|2462.5|2470.3|2464.3|2468|2462|30
1747383000000|2025-05-16 08:10:00|2468.3|2462.3|2469|2463|2470|2464|2467.5|2461.5|52
1747383300000|2025-05-16 08:15:00|2468.8|2462.8|2469.8|2463.8|2472|2466|2468.8|2462.8|44
1747383600000|2025-05-16 08:20:00|2470|2464|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|12
1747383900000|2025-05-16 08:25:00|2469|2463|2469|2463|2469.3|2463.3|2468.3|2462.3|22
1747384200000|2025-05-16 08:30:00|2469.3|2463.3|2470.3|2464.3|2473.3|2467.3|2469|2463|47
1747384500000|2025-05-16 08:35:00|2470.5|2464.5|2470.3|2464.3|2471.8|2465.8|2469.8|2463.8|30
1747384800000|2025-05-16 08:40:00|2470|2464|2474.3|2468.3|2474.8|2468.8|2470|2464|42
1747385100000|2025-05-16 08:45:00|2474.5|2468.5|2476|2470|2477.3|2471.3|2474.5|2468.5|73
1747385400000|2025-05-16 08:50:00|2475.8|2469.8|2479|2473|2480|2474|2475.8|2469.8|85
1747385700000|2025-05-16 08:55:00|2478.8|2472.8|2478.3|2472.3|2480|2474|2478.3|2472.3|37
1747386000000|2025-05-16 09:00:00|2478|2472|2477.3|2471.3|2478.5|2472.5|2475.3|2469.3|38
1747386300000|2025-05-16 09:05:00|2477|2471|2476.8|2470.8|2477.5|2471.5|2475.3|2469.3|42
1747386600000|2025-05-16 09:10:00|2476.5|2470.5|2476.5|2470.5|2477|2471|2475|2469|35
1747386900000|2025-05-16 09:15:00|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2474.5|2468.5|27
1747387200000|2025-05-16 09:20:00|2475.8|2469.8|2474.8|2468.8|2476.3|2470.3|2474.5|2468.5|31
1747387500000|2025-05-16 09:25:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|29
1747387800000|2025-05-16 09:30:00|2474.5|2468.5|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|31
1747388100000|2025-05-16 09:35:00|2472.8|2466.8|2472.3|2466.3|2473.8|2467.8|2471.3|2465.3|24
1747388400000|2025-05-16 09:40:00|2472|2466|2473.5|2467.5|2473.5|2467.5|2470.3|2464.3|38
1747388700000|2025-05-16 09:45:00|2473.3|2467.3|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|33
1747389000000|2025-05-16 09:50:00|2473|2467|2475.8|2469.8|2476|2470|2473|2467|29
1747389300000|2025-05-16 09:55:00|2475.5|2469.5|2475|2469|2476|2470|2474.5|2468.5|21
1747389600000|2025-05-16 10:00:00|2474.8|2468.8|2475|2469|2475.3|2469.3|2474.3|2468.3|20
1747389900000|2025-05-16 10:05:00|2474.8|2468.8|2474|2468|2475.3|2469.3|2473.3|2467.3|25
1747390200000|2025-05-16 10:10:00|2473.8|2467.8|2476.5|2470.5|2476.8|2470.8|2473.8|2467.8|34
1747390500000|2025-05-16 10:15:00|2476.3|2470.3|2477.3|2471.3|2477.5|2471.5|2475.8|2469.8|30
1747390800000|2025-05-16 10:20:00|2477.5|2471.5|2477.5|2471.5|2478.8|2472.8|2477.3|2471.3|35
1747391100000|2025-05-16 10:25:00|2477.3|2471.3|2477.8|2471.8|2479.3|2473.3|2477.3|2471.3|26
1747391400000|2025-05-16 10:30:00|2478|2472|2476.8|2470.8|2478.5|2472.5|2475.8|2469.8|39
1747391700000|2025-05-16 10:35:00|2476.5|2470.5|2477.5|2471.5|2477.8|2471.8|2475.8|2469.8|44
1747392000000|2025-05-16 10:40:00|2477.8|2471.8|2476|2470|2478.3|2472.3|2475.8|2469.8|27
1747392300000|2025-05-16 10:45:00|2475.8|2469.8|2476.8|2470.8|2477.3|2471.3|2475.8|2469.8|20
1747392600000|2025-05-16 10:50:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|6
1747392900000|2025-05-16 10:55:00|2477.5|2471.5|2476.3|2470.3|2477.8|2471.8|2476|2470|27
1747393200000|2025-05-16 11:00:00|2476.8|2470.8|2474.3|2468.3|2477|2471|2473.3|2467.3|59
1747393500000|2025-05-16 11:05:00|2474|2468|2473.8|2467.8|2474.5|2468.5|2473.5|2467.5|11
1747393800000|2025-05-16 11:10:00|2474|2468|2474.3|2468.3|2474.5|2468.5|2473|2467|31
1747394100000|2025-05-16 11:15:00|2474|2468|2474.3|2468.3|2474.5|2468.5|2473.8|2467.8|10
1747394400000|2025-05-16 11:20:00|2474|2468|2471.8|2465.8|2474|2468|2471.8|2465.8|25
1747394700000|2025-05-16 11:25:00|2471.5|2465.5|2472|2466|2472.3|2466.3|2470|2464|27
1747395000000|2025-05-16 11:30:00|2472.3|2466.3|2474|2468|2475.3|2469.3|2472|2466|43
1747395300000|2025-05-16 11:35:00|2473.8|2467.8|2473|2467|2474.3|2468.3|2472.8|2466.8|10
1747395600000|2025-05-16 11:40:00|2472.8|2466.8|2473.8|2467.8|2473.8|2467.8|2471.8|2465.8|21
1747395900000|2025-05-16 11:45:00|2473.5|2467.5|2474|2468|2474.3|2468.3|2472.8|2466.8|23
1747396200000|2025-05-16 11:50:00|2474.3|2468.3|2471|2465|2475|2469|2470.5|2464.5|49
1747396500000|2025-05-16 11:55:00|2470.8|2464.8|2470.8|2464.8|2472.3|2466.3|2470.3|2464.3|54
1747396800000|2025-05-16 12:00:00|2470.5|2464.5|2470|2464|2471.3|2465.3|2468.5|2462.5|79
1747397100000|2025-05-16 12:05:00|2470.3|2464.3|2468|2462|2470.3|2464.3|2467.8|2461.8|40
1747397400000|2025-05-16 12:10:00|2467.8|2461.8|2466|2460|2468|2462|2464.5|2458.5|68
1747397700000|2025-05-16 12:15:00|2465.8|2459.8|2466.8|2460.8|2468.3|2462.3|2465.8|2459.8|47
1747398000000|2025-05-16 12:20:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2465.8|2459.8|31
1747398300000|2025-05-16 12:25:00|2466.8|2460.8|2470|2464|2470.8|2464.8|2466.5|2460.5|67
1747398600000|2025-05-16 12:30:00|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2469|2463|17
1747398900000|2025-05-16 12:35:00|2469.5|2463.5|2472.3|2466.3|2472.3|2466.3|2469.5|2463.5|30
1747399200000|2025-05-16 12:40:00|2471.8|2465.8|2472.3|2466.3|2473|2467|2471.3|2465.3|49
1747399500000|2025-05-16 12:45:00|2472.5|2466.5|2472.5|2466.5|2473.5|2467.5|2472.3|2466.3|29
1747399800000|2025-05-16 12:50:00|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2470.8|2464.8|23
1747400100000|2025-05-16 12:55:00|2471.5|2465.5|2473.8|2467.8|2474|2468|2471.3|2465.3|24
1747400400000|2025-05-16 13:00:00|2474|2468|2476|2470|2476.8|2470.8|2472.8|2466.8|191
1747400700000|2025-05-16 13:05:00|2476.3|2470.3|2481.3|2475.3|2481.5|2475.5|2475.3|2469.3|102
1747401000000|2025-05-16 13:10:00|2481|2475|2485.8|2479.8|2486|2480|2480.5|2474.5|84
1747401300000|2025-05-16 13:15:00|2486|2480|2490.3|2484.3|2495.5|2489.5|2486|2480|185
1747401600000|2025-05-16 13:20:00|2490|2484|2488|2482|2492.3|2486.3|2487|2481|110
1747401900000|2025-05-16 13:25:00|2487.5|2481.5|2492|2486|2492.8|2486.8|2486|2480|115
1747402200000|2025-05-16 13:30:00|2491.8|2485.8|2489.8|2483.8|2492.3|2486.3|2489.3|2483.3|85
1747402500000|2025-05-16 13:35:00|2490|2484|2492|2486|2493.8|2487.8|2488.8|2482.8|127
1747402800000|2025-05-16 13:40:00|2491.8|2485.8|2494.8|2488.8|2495.8|2489.8|2491.5|2485.5|106
1747403100000|2025-05-16 13:45:00|2494.5|2488.5|2491.3|2485.3|2495|2489|2490|2484|71
1747403400000|2025-05-16 13:50:00|2491|2485|2490.3|2484.3|2493.3|2487.3|2489|2483|64
1747403700000|2025-05-16 13:55:00|2490.5|2484.5|2496|2490|2496.4|2490.4|2490.5|2484.5|60
1747404000000|2025-05-16 14:00:00|2495.8|2489.8|2492.8|2486.8|2496.8|2490.8|2492.8|2486.8|101
1747404300000|2025-05-16 14:05:00|2492.5|2486.5|2489.3|2483.3|2492.8|2486.8|2489.3|2483.3|71
1747404600000|2025-05-16 14:10:00|2489|2483|2487.3|2481.3|2489.8|2483.8|2486.3|2480.3|62
1747404900000|2025-05-16 14:15:00|2487|2481|2486|2480|2487.8|2481.8|2484.3|2478.3|95
1747405200000|2025-05-16 14:20:00|2485.8|2479.8|2484.8|2478.8|2487.5|2481.5|2482.8|2476.8|76
1747405500000|2025-05-16 14:25:00|2484.5|2478.5|2481.3|2475.3|2485.3|2479.3|2480.8|2474.8|81
1747405800000|2025-05-16 14:30:00|2481|2475|2480.8|2474.8|2481.8|2475.8|2476.5|2470.5|157
1747406100000|2025-05-16 14:35:00|2480.5|2474.5|2479.5|2473.5|2482.8|2476.8|2478|2472|104
1747406400000|2025-05-16 14:40:00|2479.3|2473.3|2480.8|2474.8|2481.5|2475.5|2477.3|2471.3|75
1747406700000|2025-05-16 14:45:00|2480.5|2474.5|2475.5|2469.5|2480.5|2474.5|2475.5|2469.5|97
1747407000000|2025-05-16 14:50:00|2475|2469|2481|2475|2482.8|2476.8|2473.8|2467.8|120
1747407300000|2025-05-16 14:55:00|2480.8|2474.8|2481.3|2475.3|2481.8|2475.8|2479.5|2473.5|80
1747407600000|2025-05-16 15:00:00|2481|2475|2477|2471|2482.8|2476.8|2475|2469|71
1747407900000|2025-05-16 15:05:00|2477.3|2471.3|2476|2470|2478.5|2472.5|2475|2469|73
1747408200000|2025-05-16 15:10:00|2476.3|2470.3|2476.3|2470.3|2476.8|2470.8|2474.8|2468.8|38
1747408500000|2025-05-16 15:15:00|2476|2470|2484.4|2478.4|2484.4|2478.4|2475.5|2469.5|62
1747408800000|2025-05-16 15:20:00|2484.6|2478.6|2482|2476|2487.5|2481.5|2479.6|2473.6|122
1747409100000|2025-05-16 15:25:00|2482.3|2476.3|2484.8|2478.8|2486.3|2480.3|2481.5|2475.5|156
1747409400000|2025-05-16 15:30:00|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2482.3|2476.3|51
1747409700000|2025-05-16 15:35:00|2483.3|2477.3|2481.5|2475.5|2483.3|2477.3|2480.5|2474.5|63
1747410000000|2025-05-16 15:40:00|2481.8|2475.8|2482.8|2476.8|2483.5|2477.5|2481.5|2475.5|34
1747410300000|2025-05-16 15:45:00|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2481.8|2475.8|24
1747410600000|2025-05-16 15:50:00|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.3|2476.3|26
1747410900000|2025-05-16 15:55:00|2483.5|2477.5|2483|2477|2484.5|2478.5|2482.8|2476.8|36
1747411200000|2025-05-16 16:00:00|2483.3|2477.3|2481.8|2475.8|2483.3|2477.3|2481.5|2475.5|25
1747411500000|2025-05-16 16:05:00|2481|2475|2480.5|2474.5|2482|2476|2479.5|2473.5|35
1747411800000|2025-05-16 16:10:00|2480.3|2474.3|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|29
1747412100000|2025-05-16 16:15:00|2481.3|2475.3|2480.3|2474.3|2481.5|2475.5|2480.3|2474.3|17
1747412400000|2025-05-16 16:20:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2478.5|2472.5|25
1747412700000|2025-05-16 16:25:00|2480.5|2474.5|2482.8|2476.8|2483|2477|2480.5|2474.5|27
1747413000000|2025-05-16 16:30:00|2483|2477|2483|2477|2484|2478|2482.8|2476.8|12
1747413300000|2025-05-16 16:35:00|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1747413600000|2025-05-16 16:40:00|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.8|2476.8|9
1747413900000|2025-05-16 16:45:00|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|28
1747414200000|2025-05-16 16:50:00|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|19
1747414500000|2025-05-16 16:55:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1747414800000|2025-05-16 17:00:00|2484|2478|2481.8|2475.8|2484|2478|2481.8|2475.8|23
1747415100000|2025-05-16 17:05:00|2481.5|2475.5|2481.8|2475.8|2482.3|2476.3|2481.5|2475.5|6
1747415400000|2025-05-16 17:10:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|11
1747415700000|2025-05-16 17:15:00|2480.3|2474.3|2481.5|2475.5|2481.5|2475.5|2479.8|2473.8|13
1747416000000|2025-05-16 17:20:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2481|2475|4
1747416300000|2025-05-16 17:25:00|2481.3|2475.3|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|10
1747416600000|2025-05-16 17:30:00|2481.3|2475.3|2480|2474|2481.3|2475.3|2480|2474|9
1747416900000|2025-05-16 17:35:00|2480.3|2474.3|2483|2477|2483.3|2477.3|2480.3|2474.3|23
1747417200000|2025-05-16 17:40:00|2483.3|2477.3|2484.5|2478.5|2484.8|2478.8|2483.3|2477.3|9
1747417500000|2025-05-16 17:45:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|5
1747417800000|2025-05-16 17:50:00|2485|2479|2486.4|2480.4|2486.4|2480.4|2484.5|2478.5|54
1747418100000|2025-05-16 17:55:00|2486.3|2480.3|2490.8|2475.8|2491.3|2480.5|2486.3|2474.5|11
1747612800000|2025-05-19 00:00:00|2489.6|2483.6|2488.8|2482.8|2489.9|2483.9|2487.4|2481.4|25
1747613100000|2025-05-19 00:05:00|2489.6|2483.6|2489|2483|2490|2484|2487.8|2481.8|26
1747613400000|2025-05-19 00:10:00|2489.3|2483.3|2491.8|2485.8|2491.8|2485.8|2488.6|2482.6|27
1747613700000|2025-05-19 00:15:00|2491.5|2485.5|2492|2486|2492|2486|2490.5|2484.5|13
1747614000000|2025-05-19 00:20:00|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.5|2485.5|7
1747614300000|2025-05-19 00:25:00|2492|2486|2492|2486|2492.3|2486.3|2491.8|2485.8|5
1747614600000|2025-05-19 00:30:00|2492.5|2486.5|2492.5|2486.5|2494|2488|2492|2486|22
1747614900000|2025-05-19 00:35:00|2491.8|2485.8|2492.5|2486.5|2492.8|2486.8|2491.8|2485.8|20
1747615200000|2025-05-19 00:40:00|2492.8|2486.8|2492.3|2486.3|2494.8|2488.8|2492.3|2486.3|14
1747615500000|2025-05-19 00:45:00|2492|2486|2493.5|2487.5|2493.5|2487.5|2492|2486|12
1747615800000|2025-05-19 00:50:00|2493.8|2487.8|2494|2488|2494.5|2488.5|2493.8|2487.8|19
1747616100000|2025-05-19 00:55:00|2493.8|2487.8|2491.3|2483.8|2494.3|2488.3|2491.3|2483.8|25
1747616400000|2025-05-19 01:00:00|2491.8|2484.3|2487.8|2481.8|2493.5|2486|2487.4|2481.4|129
1747616700000|2025-05-19 01:05:00|2487.5|2481.5|2484.8|2478.8|2489.3|2483.3|2483.5|2477.5|133
1747617000000|2025-05-19 01:10:00|2484.5|2478.5|2485.3|2479.3|2485.8|2479.8|2484.3|2478.3|91
1747617300000|2025-05-19 01:15:00|2485|2479|2485|2479|2487|2481|2484.5|2478.5|93
1747617600000|2025-05-19 01:20:00|2484.8|2478.8|2480.3|2474.3|2485.5|2479.5|2480|2474|84
1747617900000|2025-05-19 01:25:00|2480.5|2474.5|2480|2474|2481|2475|2478.5|2472.5|65
1747618200000|2025-05-19 01:30:00|2480.3|2474.3|2480.3|2474.3|2483|2477|2478.5|2472.5|83
1747618500000|2025-05-19 01:35:00|2480|2474|2479.3|2473.3|2481.3|2475.3|2478.5|2472.5|65
1747618800000|2025-05-19 01:40:00|2478.5|2472.5|2480.3|2474.3|2483.5|2477.5|2478.5|2472.5|72
1747619100000|2025-05-19 01:45:00|2480|2474|2480|2474|2481.5|2475.5|2479|2473|72
1747619400000|2025-05-19 01:50:00|2479.8|2473.8|2478|2472|2479.8|2473.8|2478|2472|36
1747619700000|2025-05-19 01:55:00|2477.8|2471.8|2476|2470|2478.5|2472.5|2474.8|2468.8|77
1747620000000|2025-05-19 02:00:00|2475.8|2469.8|2479|2473|2479.5|2473.5|2474|2468|101
1747620300000|2025-05-19 02:05:00|2479.3|2473.3|2473.8|2467.8|2479.3|2473.3|2473.8|2467.8|57
1747620600000|2025-05-19 02:10:00|2474|2468|2474.5|2468.5|2475.5|2469.5|2473|2467|50
1747620900000|2025-05-19 02:15:00|2474.8|2468.8|2473|2467|2475.3|2469.3|2473|2467|26
1747621200000|2025-05-19 02:20:00|2472.8|2466.8|2473.5|2467.5|2474.3|2468.3|2472.3|2466.3|27
1747621500000|2025-05-19 02:25:00|2473.3|2467.3|2473.8|2467.8|2474.8|2468.8|2472.8|2466.8|20
1747621800000|2025-05-19 02:30:00|2474|2468|2472|2466|2474|2468|2471.5|2465.5|73
1747622100000|2025-05-19 02:35:00|2472.3|2466.3|2472.5|2466.5|2473.5|2467.5|2471.8|2465.8|46
1747622400000|2025-05-19 02:40:00|2472.8|2466.8|2472|2466|2473.5|2467.5|2470.5|2464.5|62
1747622700000|2025-05-19 02:45:00|2472.3|2466.3|2477.3|2471.3|2477.5|2471.5|2471.5|2465.5|58
1747623000000|2025-05-19 02:50:00|2477.5|2471.5|2475|2469|2477.5|2471.5|2475|2469|24
1747623300000|2025-05-19 02:55:00|2474.5|2468.5|2475.5|2469.5|2475.5|2469.5|2474|2468|43
1747623600000|2025-05-19 03:00:00|2475.3|2469.3|2476|2470|2476.8|2470.8|2474.8|2468.8|56
1747623900000|2025-05-19 03:05:00|2476.3|2470.3|2474|2468|2476.3|2470.3|2472.5|2466.5|60
1747624200000|2025-05-19 03:10:00|2474.3|2468.3|2473.8|2467.8|2475.3|2469.3|2473.5|2467.5|51
1747624500000|2025-05-19 03:15:00|2474|2468|2473.5|2467.5|2474.3|2468.3|2472.8|2466.8|29
1747624800000|2025-05-19 03:20:00|2473.8|2467.8|2475|2469|2475|2469|2473.5|2467.5|32
1747625100000|2025-05-19 03:25:00|2475.3|2469.3|2476.8|2469.3|2476.8|2469.5|2474|2468|30
1747625400000|2025-05-19 03:30:00|2476.5|2469|2472|2466|2476.5|2469|2471.8|2465.8|19
1747625700000|2025-05-19 03:35:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471|2465|16
1747626000000|2025-05-19 03:40:00|2472.5|2466.5|2472|2466|2472.5|2466.5|2471.5|2465.5|11
1747626300000|2025-05-19 03:45:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.5|2464.5|8
1747626600000|2025-05-19 03:50:00|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|7
1747626900000|2025-05-19 03:55:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|10
1747627200000|2025-05-19 04:00:00|2471|2465|2470.8|2464.8|2471|2465|2470.5|2464.5|8
1747627800000|2025-05-19 04:10:00|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2469.8|2463.8|11
1747628100000|2025-05-19 04:15:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2470.8|2464.8|9
1747628400000|2025-05-19 04:20:00|2472|2466|2472|2466|2472.8|2466.8|2472|2466|5
1747628700000|2025-05-19 04:25:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1747629000000|2025-05-19 04:30:00|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|7
1747629300000|2025-05-19 04:35:00|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|8
1747629900000|2025-05-19 04:45:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2469.3|2463.3|8
1747630200000|2025-05-19 04:50:00|2469.8|2463.8|2471.8|2465.8|2472|2466|2469.8|2463.8|9
1747630500000|2025-05-19 04:55:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2470.5|2464.5|5
1747630800000|2025-05-19 05:00:00|2471.8|2465.8|2469.5|2463.5|2473.5|2467.5|2469.5|2463.5|37
1747631100000|2025-05-19 05:05:00|2469.3|2463.3|2471|2465|2471.8|2465.8|2469.3|2463.3|22
1747631400000|2025-05-19 05:10:00|2471.3|2465.3|2472.5|2466.5|2473|2467|2471.3|2465.3|27
1747631700000|2025-05-19 05:15:00|2472.3|2466.3|2473|2467|2473|2467|2471|2465|23
1747632000000|2025-05-19 05:20:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472|2466|8
1747632300000|2025-05-19 05:25:00|2472.3|2466.3|2474.8|2467.3|2474.8|2468|2472.3|2466.3|15
1747632600000|2025-05-19 05:30:00|2475|2467.5|2474|2468|2475.5|2468.5|2473.8|2467|49
1747632900000|2025-05-19 05:35:00|2473.8|2467.8|2472.5|2466.5|2474.5|2468.5|2472|2466|67
1747633200000|2025-05-19 05:40:00|2472.3|2466.3|2472|2466|2472.5|2466.5|2471|2465|39
1747633500000|2025-05-19 05:45:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.5|2464.5|62
1747633800000|2025-05-19 05:50:00|2470.8|2464.8|2470.8|2464.8|2472|2466|2470.8|2464.8|59
1747634100000|2025-05-19 05:55:00|2470.5|2464.5|2470|2464|2471|2465|2469.5|2463.5|43
1747634400000|2025-05-19 06:00:00|2469.8|2463.8|2472|2466|2473|2467|2469.8|2463.8|59
1747634700000|2025-05-19 06:05:00|2472.3|2466.3|2473.5|2467.5|2474.8|2468.8|2472.3|2466.3|48
1747635000000|2025-05-19 06:10:00|2473.8|2467.8|2473.3|2467.3|2476.5|2470.5|2473|2467|53
1747635300000|2025-05-19 06:15:00|2473.5|2467.5|2473|2467|2474.3|2468.3|2473|2467|33
1747635600000|2025-05-19 06:20:00|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473|2467|44
1747635900000|2025-05-19 06:25:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473|2467|14
1747636200000|2025-05-19 06:30:00|2474|2468|2474.3|2468.3|2475|2469|2472.8|2466.8|26
1747636500000|2025-05-19 06:35:00|2474.5|2468.5|2474.3|2468.3|2475.3|2469.3|2473.5|2467.5|41
1747636800000|2025-05-19 06:40:00|2474|2468|2471.8|2465.8|2474.5|2468.5|2471.3|2465.3|50
1747637100000|2025-05-19 06:45:00|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|26
1747637400000|2025-05-19 06:50:00|2472|2466|2472.3|2466.3|2473|2467|2472|2466|39
1747637700000|2025-05-19 06:55:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2472.3|2466.3|31
1747638000000|2025-05-19 07:00:00|2473.3|2467.3|2475.4|2469.4|2479|2473|2472|2466|122
1747638300000|2025-05-19 07:05:00|2475.5|2469.5|2475.3|2469.3|2479.3|2473.3|2475.3|2469.3|66
1747638600000|2025-05-19 07:10:00|2475.5|2469.5|2476|2470|2478|2472|2475.5|2469.5|58
1747638900000|2025-05-19 07:15:00|2475.8|2469.8|2480|2474|2480.8|2474.8|2475.5|2469.5|56
1747639200000|2025-05-19 07:20:00|2479.8|2473.8|2476.3|2470.3|2479.8|2473.8|2475.8|2469.8|44
1747639500000|2025-05-19 07:25:00|2476.5|2470.5|2479.5|2473.5|2480|2474|2476.3|2470.3|40
1747639800000|2025-05-19 07:30:00|2479.8|2473.8|2480.5|2474.5|2480.8|2474.8|2478.8|2472.8|26
1747640100000|2025-05-19 07:35:00|2480.8|2474.8|2478.9|2472.9|2481.3|2475.3|2477|2471|50
1747640400000|2025-05-19 07:40:00|2479|2473|2477.5|2471.5|2479.8|2473.8|2476.8|2470.8|72
1747640700000|2025-05-19 07:45:00|2477.8|2471.8|2476.5|2470.5|2477.8|2471.8|2476|2470|28
1747641000000|2025-05-19 07:50:00|2476.8|2470.8|2476.8|2470.8|2477.8|2471.8|2476|2470|26
1747641300000|2025-05-19 07:55:00|2477|2471|2477.3|2471.3|2477.8|2471.8|2476|2470|30
1747641600000|2025-05-19 08:00:00|2476.8|2470.8|2467.1|2461.1|2476.8|2470.8|2461.5|2455.5|185
1747641900000|2025-05-19 08:05:00|2465.9|2459.9|2459.5|2453.5|2466.1|2460.1|2459.3|2453.3|111
1747642200000|2025-05-19 08:10:00|2459.8|2453.8|2457.3|2451.3|2459.8|2453.8|2454.8|2448.8|124
1747642500000|2025-05-19 08:15:00|2457|2451|2457.8|2451.8|2459.3|2453.3|2457|2451|58
1747642800000|2025-05-19 08:20:00|2457.3|2451.3|2455.5|2449.5|2458.5|2452.5|2455.5|2449.5|38
1747643100000|2025-05-19 08:25:00|2455.3|2449.3|2456.8|2450.8|2457.3|2451.3|2455.3|2449.3|54
1747643400000|2025-05-19 08:30:00|2457|2451|2456.8|2450.8|2457.5|2451.5|2455.3|2449.3|65
1747643700000|2025-05-19 08:35:00|2457.3|2451.3|2455.5|2449.5|2457.3|2451.3|2455.3|2449.3|33
1747644000000|2025-05-19 08:40:00|2455.3|2449.3|2455|2449|2455.8|2449.8|2454|2448|35
1747644300000|2025-05-19 08:45:00|2454.8|2448.8|2455.3|2449.3|2455.8|2449.8|2454.3|2448.3|63
1747644600000|2025-05-19 08:50:00|2455.5|2449.5|2458|2452|2458.8|2452.8|2455.5|2449.5|66
1747644900000|2025-05-19 08:55:00|2458.3|2452.3|2456.8|2450.8|2460.8|2454.8|2456.8|2450.8|114
1747645200000|2025-05-19 09:00:00|2457.5|2451.5|2455|2449|2457.8|2451.8|2454.6|2448.6|131
1747645500000|2025-05-19 09:05:00|2454.8|2448.8|2451.8|2445.8|2455|2449|2451.8|2445.8|34
1747645800000|2025-05-19 09:10:00|2452|2446|2451.8|2445.8|2452.5|2446.5|2451.3|2445.3|26
1747646100000|2025-05-19 09:15:00|2452|2446|2449.5|2443.5|2453|2447|2448.8|2442.8|29
1747646400000|2025-05-19 09:20:00|2449.8|2443.8|2450.3|2444.3|2452.3|2446.3|2449.8|2443.8|25
1747646700000|2025-05-19 09:25:00|2450.5|2444.5|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|27
1747647000000|2025-05-19 09:30:00|2451|2445|2452.8|2446.8|2453|2447|2450.5|2444.5|64
1747647300000|2025-05-19 09:35:00|2453.3|2447.3|2453|2447|2454.8|2448.8|2452.8|2446.8|39
1747647600000|2025-05-19 09:40:00|2453.3|2447.3|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|18
1747647900000|2025-05-19 09:45:00|2453|2447|2452.3|2446.3|2453|2447|2450.8|2444.8|32
1747648200000|2025-05-19 09:50:00|2452.5|2446.5|2453|2447|2453.3|2447.3|2452.5|2446.5|15
1747648500000|2025-05-19 09:55:00|2452.8|2446.8|2449.8|2443.8|2452.8|2446.8|2449.3|2443.3|26
1747648800000|2025-05-19 10:00:00|2450|2444|2451.3|2445.3|2452.3|2446.3|2449.8|2443.8|50
1747649100000|2025-05-19 10:05:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451|2445|21
1747649400000|2025-05-19 10:10:00|2451.5|2445.5|2452.3|2446.3|2452.5|2446.5|2450.3|2444.3|28
1747649700000|2025-05-19 10:15:00|2452.5|2446.5|2451.3|2445.3|2453.5|2447.5|2451.3|2445.3|26
1747650000000|2025-05-19 10:20:00|2451.5|2445.5|2452|2446|2453|2447|2451.5|2445.5|20
1747650300000|2025-05-19 10:25:00|2451.8|2445.8|2450.8|2444.8|2452.5|2446.5|2450.3|2444.3|35
1747650600000|2025-05-19 10:30:00|2451|2445|2450.8|2444.8|2452|2446|2450.8|2444.8|20
1747650900000|2025-05-19 10:35:00|2451|2445|2451.5|2445.5|2451.8|2445.8|2450.8|2444.8|13
1747651200000|2025-05-19 10:40:00|2451.8|2445.8|2453|2447|2453|2447|2451.5|2445.5|18
1747651500000|2025-05-19 10:45:00|2453.3|2447.3|2452.8|2446.8|2454|2448|2452.8|2446.8|21
1747651800000|2025-05-19 10:50:00|2453|2447|2453|2447|2453.8|2447.8|2453|2447|43
1747652100000|2025-05-19 10:55:00|2453.3|2447.3|2452.5|2446.5|2453.8|2447.8|2451.8|2445.8|40
1747652400000|2025-05-19 11:00:00|2452.3|2446.3|2453|2447|2454|2448|2451.8|2445.8|34
1747652700000|2025-05-19 11:05:00|2453.3|2447.3|2453.3|2447.3|2454.8|2448.8|2453|2447|29
1747653000000|2025-05-19 11:10:00|2453|2447|2453.8|2447.8|2454.8|2448.8|2453|2447|21
1747653300000|2025-05-19 11:15:00|2453.5|2447.5|2452|2446|2454|2448|2451.8|2445.8|37
1747653600000|2025-05-19 11:20:00|2451.8|2445.8|2453|2447|2453.5|2447.5|2451.8|2445.8|37
1747653900000|2025-05-19 11:25:00|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|15
1747654200000|2025-05-19 11:30:00|2452.5|2446.5|2451.5|2445.5|2454.5|2448.5|2451.5|2445.5|73
1747654500000|2025-05-19 11:35:00|2451.8|2445.8|2451.8|2445.8|2453.5|2447.5|2451.5|2445.5|55
1747654800000|2025-05-19 11:40:00|2452|2446|2452.5|2446.5|2452.8|2446.8|2451.5|2445.5|23
1747655100000|2025-05-19 11:45:00|2452.8|2446.8|2451.3|2445.3|2453.8|2447.8|2451.3|2445.3|18
1747655400000|2025-05-19 11:50:00|2451.5|2445.5|2453.3|2447.3|2453.5|2447.5|2450.3|2444.3|32
1747655700000|2025-05-19 11:55:00|2453|2447|2453|2447|2453.3|2447.3|2450|2444|61
1747656000000|2025-05-19 12:00:00|2453.3|2447.3|2454.3|2448.3|2457.1|2451.1|2453|2447|89
1747656300000|2025-05-19 12:05:00|2454|2448|2451.8|2445.8|2454|2448|2451.5|2445.5|39
1747656600000|2025-05-19 12:10:00|2451.5|2445.5|2452.5|2446.5|2453.3|2447.3|2451.3|2445.3|30
1747656900000|2025-05-19 12:15:00|2452.8|2446.8|2452.5|2446.5|2454.5|2448.5|2451.3|2445.3|50
1747657200000|2025-05-19 12:20:00|2452.3|2446.3|2451.8|2445.8|2453|2447|2451|2445|29
1747657500000|2025-05-19 12:25:00|2452|2446|2451.8|2445.8|2452.5|2446.5|2451.5|2445.5|19
1747657800000|2025-05-19 12:30:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|21
1747658100000|2025-05-19 12:35:00|2452|2446|2451|2445|2452|2446|2450.3|2444.3|27
1747658400000|2025-05-19 12:40:00|2450.8|2444.8|2451.5|2445.5|2451.8|2445.8|2450.3|2444.3|18
1747658700000|2025-05-19 12:45:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2450.3|2444.3|35
1747659000000|2025-05-19 12:50:00|2451.5|2445.5|2450.3|2444.3|2451.8|2445.8|2449.8|2443.8|33
1747659300000|2025-05-19 12:55:00|2450.5|2444.5|2451.3|2445.3|2451.8|2445.8|2449.8|2443.8|72
1747659600000|2025-05-19 13:00:00|2451|2445|2450.8|2444.8|2454|2448|2449.5|2443.5|137
1747659900000|2025-05-19 13:05:00|2450.5|2444.5|2450.8|2444.8|2451.3|2445.3|2449.3|2443.3|79
1747660200000|2025-05-19 13:10:00|2450.5|2444.5|2451.5|2445.5|2451.8|2445.8|2450.5|2444.5|65
1747660500000|2025-05-19 13:15:00|2451.8|2445.8|2448.8|2442.8|2451.8|2445.8|2448.5|2442.5|97
1747660800000|2025-05-19 13:20:00|2448.5|2442.5|2452|2446|2452|2446|2448.5|2442.5|61
1747661100000|2025-05-19 13:25:00|2451.8|2445.8|2452|2446|2452.5|2446.5|2451.3|2445.3|30
1747661400000|2025-05-19 13:30:00|2451.8|2445.8|2452.5|2446.5|2453.8|2447.8|2451.3|2445.3|39
1747661700000|2025-05-19 13:35:00|2452.3|2446.3|2453.3|2447.3|2454.3|2448.3|2452.3|2446.3|33
1747662000000|2025-05-19 13:40:00|2453.5|2447.5|2453.3|2447.3|2455|2449|2453|2447|36
1747662300000|2025-05-19 13:45:00|2453|2447|2452.3|2446.3|2453|2447|2452|2446|19
1747662600000|2025-05-19 13:50:00|2452|2446|2449|2443|2452.3|2446.3|2449|2443|43
1747662900000|2025-05-19 13:55:00|2448.8|2442.8|2447.5|2441.5|2449.3|2443.3|2445|2439|76
1747663200000|2025-05-19 14:00:00|2447.8|2441.8|2444.3|2438.3|2447.8|2441.8|2444|2438|84
1747663500000|2025-05-19 14:05:00|2444.5|2438.5|2441.8|2435.8|2445.3|2439.3|2440.5|2434.5|81
1747663800000|2025-05-19 14:10:00|2442|2436|2446|2440|2446.3|2440.3|2441.8|2435.8|53
1747664100000|2025-05-19 14:15:00|2446.3|2440.3|2448|2442|2450|2444|2445.3|2439.3|65
1747664400000|2025-05-19 14:20:00|2447.8|2441.8|2447.8|2441.8|2449.3|2443.3|2447.5|2441.5|29
1747664700000|2025-05-19 14:25:00|2447.5|2441.5|2447.8|2441.8|2448.5|2442.5|2447|2441|47
1747665000000|2025-05-19 14:30:00|2448|2442|2448.3|2442.3|2449.5|2443.5|2447.5|2441.5|51
1747665300000|2025-05-19 14:35:00|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447|2441|18
1747665600000|2025-05-19 14:40:00|2448|2442|2449.8|2443.8|2450|2444|2448|2442|32
1747665900000|2025-05-19 14:45:00|2450|2444|2450.5|2444.5|2452|2446|2449.8|2443.8|51
1747666200000|2025-05-19 14:50:00|2450.8|2444.8|2451.8|2445.8|2452|2446|2450.3|2444.3|27
1747666500000|2025-05-19 14:55:00|2451.5|2445.5|2452.3|2446.3|2452.8|2446.8|2451.5|2445.5|18
1747666800000|2025-05-19 15:00:00|2452.5|2446.5|2452.8|2446.8|2453|2447|2451.8|2445.8|44
1747667100000|2025-05-19 15:05:00|2452.3|2446.3|2451.8|2445.8|2452.8|2446.8|2451.3|2445.3|38
1747667400000|2025-05-19 15:10:00|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|21
1747667700000|2025-05-19 15:15:00|2452.8|2446.8|2452|2446|2454.5|2448.5|2451.8|2445.8|34
1747668000000|2025-05-19 15:20:00|2452.3|2446.3|2452.5|2446.5|2453|2447|2451.5|2445.5|33
1747668300000|2025-05-19 15:25:00|2452.3|2446.3|2451.3|2445.3|2455.3|2449.3|2451.3|2445.3|85
1747668600000|2025-05-19 15:30:00|2451.5|2445.5|2451.3|2445.3|2451.8|2445.8|2450.3|2444.3|24
1747668900000|2025-05-19 15:35:00|2451|2445|2446.9|2440.9|2452.5|2446.5|2444.6|2438.6|58
1747669200000|2025-05-19 15:40:00|2447|2441|2451.3|2445.3|2451.3|2445.3|2446|2440|70
1747669500000|2025-05-19 15:45:00|2451.5|2445.5|2451.5|2445.5|2452.8|2446.8|2450.3|2444.3|40
1747669800000|2025-05-19 15:50:00|2451.3|2445.3|2450.5|2444.5|2452.3|2446.3|2449|2443|37
1747670100000|2025-05-19 15:55:00|2450.3|2444.3|2450|2444|2450.3|2444.3|2449|2443|31
1747670400000|2025-05-19 16:00:00|2449.8|2443.8|2446.8|2440.8|2449.8|2443.8|2446.8|2440.8|8
1747670700000|2025-05-19 16:05:00|2446.5|2440.5|2444.8|2438.8|2447|2441|2443.5|2437.5|35
1747671000000|2025-05-19 16:10:00|2445.3|2439.3|2445.8|2439.8|2446|2440|2445.3|2439.3|14
1747671300000|2025-05-19 16:15:00|2446|2440|2451|2445|2451.5|2445.5|2446|2440|58
1747671600000|2025-05-19 16:20:00|2451.3|2445.3|2449.5|2443.5|2451.3|2445.3|2449.5|2443.5|26
1747671900000|2025-05-19 16:25:00|2449.8|2443.8|2448.3|2442.3|2449.8|2443.8|2447.8|2441.8|7
1747672200000|2025-05-19 16:30:00|2448.5|2442.5|2447.5|2441.5|2448.5|2442.5|2447|2441|4
1747672500000|2025-05-19 16:35:00|2447.3|2441.3|2448.5|2442.5|2448.5|2442.5|2446.5|2440.5|16
1747672800000|2025-05-19 16:40:00|2448.3|2442.3|2448.3|2442.3|2449.3|2443.3|2447.8|2441.8|14
1747673100000|2025-05-19 16:45:00|2449.3|2443.3|2448.3|2442.3|2449.5|2443.5|2448.3|2442.3|15
1747673400000|2025-05-19 16:50:00|2448|2442|2447.8|2441.8|2448|2442|2446|2440|20
1747673700000|2025-05-19 16:55:00|2448|2442|2446.8|2440.8|2448|2442|2446.8|2440.8|22
1747674000000|2025-05-19 17:00:00|2447|2441|2445.3|2439.3|2447|2441|2444.5|2438.5|20
1747674300000|2025-05-19 17:05:00|2445.5|2439.5|2444.8|2438.8|2446.3|2440.3|2444.8|2438.8|14
1747674600000|2025-05-19 17:10:00|2444.5|2438.5|2444.4|2438.4|2444.5|2438.5|2441.9|2435.9|14
1747674900000|2025-05-19 17:15:00|2444.6|2438.6|2444|2438|2445|2439|2443.8|2437.8|16
1747675200000|2025-05-19 17:20:00|2444.3|2438.3|2442.8|2436.8|2444.3|2438.3|2441.8|2435.8|26
1747675500000|2025-05-19 17:25:00|2443|2437|2442.3|2436.3|2443|2437|2441.8|2435.8|5
1747675800000|2025-05-19 17:30:00|2442.5|2436.5|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|5
1747676100000|2025-05-19 17:35:00|2442.3|2436.3|2442.3|2436.3|2443|2437|2442|2436|9
1747676400000|2025-05-19 17:40:00|2442.5|2436.5|2439.3|2433.3|2442.5|2436.5|2439|2433|18
1747676700000|2025-05-19 17:45:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|6
1747677000000|2025-05-19 17:50:00|2440|2434|2435.6|2429.6|2440.5|2434.5|2435|2429|35
1747677300000|2025-05-19 17:55:00|2435.9|2429.9|2443.5|2428.5|2444|2430.1|2435.9|2425.5|24
1747699200000|2025-05-20 00:00:00|2440.6|2434.6|2441.6|2435.6|2442.5|2436.5|2439.1|2433.1|24
1747699500000|2025-05-20 00:05:00|2441.4|2435.4|2439.8|2433.8|2442.6|2436.6|2439.6|2433.6|26
1747699800000|2025-05-20 00:10:00|2440|2434|2442.3|2436.3|2443|2437|2440|2434|18
1747700100000|2025-05-20 00:15:00|2442|2436|2441.3|2435.3|2443|2437|2441|2435|21
1747700400000|2025-05-20 00:20:00|2441|2435|2442.3|2436.3|2442.3|2436.3|2440.5|2434.5|10
1747700700000|2025-05-20 00:25:00|2442|2436|2442.8|2436.8|2443.3|2437.3|2441.8|2435.8|19
1747701000000|2025-05-20 00:30:00|2442.5|2436.5|2443|2437|2443.5|2437.5|2442.3|2436.3|18
1747701300000|2025-05-20 00:35:00|2442.8|2436.8|2442|2436|2442.8|2436.8|2441.8|2435.8|8
1747701600000|2025-05-20 00:40:00|2441.8|2435.8|2441|2435|2442.3|2436.3|2440.8|2434.8|9
1747701900000|2025-05-20 00:45:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|26
1747702200000|2025-05-20 00:50:00|2440.3|2434.3|2441.5|2435.5|2441.5|2435.5|2439|2433|53
1747702500000|2025-05-20 00:55:00|2441.3|2435.3|2441.3|2433.8|2441.8|2435.3|2440|2433.3|23
1747702800000|2025-05-20 01:00:00|2441.8|2434.3|2442.5|2436.5|2445.3|2437.8|2440.4|2434.3|105
1747703100000|2025-05-20 01:05:00|2442.3|2436.3|2440.5|2434.5|2442.5|2436.5|2440|2434|90
1747703400000|2025-05-20 01:10:00|2440.8|2434.8|2442.8|2436.8|2443.3|2437.3|2440.3|2434.3|85
1747703700000|2025-05-20 01:15:00|2443.3|2437.3|2442.8|2436.8|2444.3|2438.3|2441|2435|86
1747704000000|2025-05-20 01:20:00|2442.5|2436.5|2439.3|2433.3|2442.5|2436.5|2439|2433|68
1747704300000|2025-05-20 01:25:00|2439|2433|2440.3|2434.3|2442|2436|2439|2433|68
1747704600000|2025-05-20 01:30:00|2440.5|2434.5|2440.5|2434.5|2441.3|2435.3|2438.5|2432.5|87
1747704900000|2025-05-20 01:35:00|2440.8|2434.8|2442.8|2436.8|2443.8|2437.8|2440.5|2434.5|118
1747705200000|2025-05-20 01:40:00|2443|2437|2440|2434|2443|2437|2440|2434|86
1747705500000|2025-05-20 01:45:00|2439.8|2433.8|2440|2434|2440.3|2434.3|2438.3|2432.3|59
1747705800000|2025-05-20 01:50:00|2439.8|2433.8|2437.5|2431.5|2440.3|2434.3|2437.3|2431.3|57
1747706100000|2025-05-20 01:55:00|2437.8|2431.8|2436.8|2430.8|2438|2432|2435.5|2429.5|68
1747706400000|2025-05-20 02:00:00|2437|2431|2438.5|2432.5|2439.5|2433.5|2437|2431|49
1747706700000|2025-05-20 02:05:00|2438.8|2432.8|2436.8|2430.8|2439.3|2433.3|2436.8|2430.8|25
1747707000000|2025-05-20 02:10:00|2437|2431|2438.5|2432.5|2438.5|2432.5|2436|2430|49
1747707300000|2025-05-20 02:15:00|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2437.5|2431.5|16
1747707600000|2025-05-20 02:20:00|2438|2432|2439|2433|2439.3|2433.3|2437.8|2431.8|16
1747707900000|2025-05-20 02:25:00|2439.3|2433.3|2438.5|2432.5|2441.5|2435.5|2438.3|2432.3|24
1747708200000|2025-05-20 02:30:00|2438.3|2432.3|2441.3|2435.3|2441.5|2435.5|2438|2432|76
1747708500000|2025-05-20 02:35:00|2441|2435|2440.8|2434.8|2442.3|2436.3|2440.8|2434.8|43
1747708800000|2025-05-20 02:40:00|2441.3|2435.3|2443.3|2437.3|2443.8|2437.8|2440.8|2434.8|45
1747709100000|2025-05-20 02:45:00|2443|2437|2443|2437|2444|2438|2440.8|2434.8|70
1747709400000|2025-05-20 02:50:00|2443.3|2437.3|2443.5|2437.5|2444|2438|2442.5|2436.5|28
1747709700000|2025-05-20 02:55:00|2443.3|2437.3|2443|2437|2443.3|2437.3|2441.5|2435.5|54
1747710000000|2025-05-20 03:00:00|2442.8|2436.8|2442|2436|2443|2437|2441.5|2435.5|64
1747710300000|2025-05-20 03:05:00|2442.3|2436.3|2443|2437|2443.5|2437.5|2441.3|2435.3|28
1747710600000|2025-05-20 03:10:00|2442.8|2436.8|2442.8|2436.8|2443.8|2437.8|2442.3|2436.3|64
1747710900000|2025-05-20 03:15:00|2443|2437|2443|2437|2443.5|2437.5|2442|2436|38
1747711200000|2025-05-20 03:20:00|2443.3|2437.3|2443|2437|2443.5|2437.5|2442|2436|33
1747711500000|2025-05-20 03:25:00|2442.8|2436.8|2443.8|2436.3|2444|2437.5|2442.5|2435.8|30
1747711800000|2025-05-20 03:30:00|2443.5|2436|2441.8|2435.8|2443.5|2436.5|2441.8|2435.3|14
1747712100000|2025-05-20 03:35:00|2442|2436|2441|2435|2442.3|2436.3|2441|2435|7
1747712400000|2025-05-20 03:40:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1747712700000|2025-05-20 03:45:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|4
1747713000000|2025-05-20 03:50:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.8|2433.8|5
1747713300000|2025-05-20 03:55:00|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.3|2433.3|6
1747713600000|2025-05-20 04:00:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2438.8|2432.8|6
1747713900000|2025-05-20 04:05:00|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438|2432|9
1747714200000|2025-05-20 04:10:00|2438|2432|2439|2433|2439.3|2433.3|2438|2432|6
1747714500000|2025-05-20 04:15:00|2439.3|2433.3|2441|2435|2441.8|2435.8|2439.3|2433.3|14
1747714800000|2025-05-20 04:20:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2439.8|2433.8|12
1747715100000|2025-05-20 04:25:00|2440.5|2434.5|2441|2435|2441.5|2435.5|2440.5|2434.5|9
1747715400000|2025-05-20 04:30:00|2441.3|2435.3|2439.8|2433.8|2441.3|2435.3|2439|2433|32
1747715700000|2025-05-20 04:35:00|2439.5|2433.5|2439|2433|2439.8|2433.8|2439|2433|9
1747716000000|2025-05-20 04:40:00|2439.3|2433.3|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|7
1747716300000|2025-05-20 04:45:00|2440|2434|2440.3|2434.3|2440.5|2434.5|2440|2434|6
1747716600000|2025-05-20 04:50:00|2440|2434|2440.8|2434.8|2441.3|2435.3|2439.5|2433.5|16
1747716900000|2025-05-20 04:55:00|2440.5|2434.5|2440.5|2434.5|2441|2435|2440.5|2434.5|13
1747717200000|2025-05-20 05:00:00|2440.8|2434.8|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|20
1747717500000|2025-05-20 05:05:00|2440.8|2434.8|2442|2436|2442|2436|2440.5|2434.5|19
1747717800000|2025-05-20 05:10:00|2441.8|2435.8|2441|2435|2441.8|2435.8|2440.8|2434.8|14
1747718100000|2025-05-20 05:15:00|2441.3|2435.3|2441.5|2435.5|2441.8|2435.8|2441|2435|6
1747718400000|2025-05-20 05:20:00|2441.8|2435.8|2441.5|2435.5|2442|2436|2441|2435|18
1747718700000|2025-05-20 05:25:00|2441.8|2435.8|2443.3|2435.8|2443.8|2436.3|2441.8|2435.3|9
1747719000000|2025-05-20 05:30:00|2443|2435.5|2444|2438|2445|2438.5|2442.3|2434.8|78
1747719300000|2025-05-20 05:35:00|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442.5|2436.5|88
1747719600000|2025-05-20 05:40:00|2442.3|2436.3|2440.5|2434.5|2442.5|2436.5|2440.5|2434.5|45
1747719900000|2025-05-20 05:45:00|2440.3|2434.3|2439.3|2433.3|2440.5|2434.5|2438.8|2432.8|29
1747720200000|2025-05-20 05:50:00|2439|2433|2436.3|2430.3|2439|2433|2436.3|2430.3|44
1747720500000|2025-05-20 05:55:00|2436.5|2430.5|2438.5|2432.5|2439.3|2433.3|2436.3|2430.3|56
1747720800000|2025-05-20 06:00:00|2438.8|2432.8|2439.3|2433.3|2439.8|2433.8|2437.5|2431.5|62
1747721100000|2025-05-20 06:05:00|2439.5|2433.5|2438.3|2432.3|2440.5|2434.5|2438|2432|40
1747721400000|2025-05-20 06:10:00|2438.5|2432.5|2439.5|2433.5|2440|2434|2437.8|2431.8|28
1747721700000|2025-05-20 06:15:00|2439.8|2433.8|2440|2434|2440.8|2434.8|2439.3|2433.3|34
1747722000000|2025-05-20 06:20:00|2440.3|2434.3|2440.3|2434.3|2441|2435|2439.8|2433.8|11
1747722300000|2025-05-20 06:25:00|2440.5|2434.5|2441|2435|2441.3|2435.3|2440.3|2434.3|32
1747722600000|2025-05-20 06:30:00|2440.8|2434.8|2438|2432|2441|2435|2437.3|2431.3|77
1747722900000|2025-05-20 06:35:00|2437.8|2431.8|2439.5|2433.5|2441.3|2435.3|2437.8|2431.8|38
1747723200000|2025-05-20 06:40:00|2439.3|2433.3|2439|2433|2440.3|2434.3|2438.5|2432.5|44
1747723500000|2025-05-20 06:45:00|2438.8|2432.8|2441.3|2435.3|2441.3|2435.3|2437.3|2431.3|88
1747723800000|2025-05-20 06:50:00|2440.8|2434.8|2439.5|2433.5|2441.5|2435.5|2439.5|2433.5|59
1747724100000|2025-05-20 06:55:00|2440.3|2434.3|2440.3|2434.3|2441.3|2435.3|2440|2434|41
1747724400000|2025-05-20 07:00:00|2441.8|2435.8|2436.5|2430.5|2442.8|2436.8|2433.8|2427.8|89
1747724700000|2025-05-20 07:05:00|2436.3|2430.3|2434|2428|2436.3|2430.3|2434|2428|64
1747725000000|2025-05-20 07:10:00|2434.3|2428.3|2434.3|2428.3|2435|2429|2432|2426|35
1747725300000|2025-05-20 07:15:00|2434.5|2428.5|2434.3|2428.3|2435.5|2429.5|2433.5|2427.5|38
1747725600000|2025-05-20 07:20:00|2434.5|2428.5|2438.3|2432.3|2439.3|2433.3|2434.5|2428.5|48
1747725900000|2025-05-20 07:25:00|2438.5|2432.5|2441.8|2435.8|2441.8|2435.8|2438|2432|94
1747726200000|2025-05-20 07:30:00|2441.5|2435.5|2439.8|2433.8|2442.3|2436.3|2439|2433|56
1747726500000|2025-05-20 07:35:00|2440|2434|2437.5|2431.5|2441|2435|2437.5|2431.5|53
1747726800000|2025-05-20 07:40:00|2437.8|2431.8|2436.1|2430.1|2439.8|2433.8|2436.1|2430.1|76
1747727100000|2025-05-20 07:45:00|2435.8|2429.8|2437.3|2431.3|2438|2432|2434.8|2428.8|46
1747727400000|2025-05-20 07:50:00|2437.5|2431.5|2439.3|2433.3|2441|2435|2437.3|2431.3|46
1747727700000|2025-05-20 07:55:00|2439.5|2433.5|2438.3|2432.3|2440.3|2434.3|2438.3|2432.3|53
1747728000000|2025-05-20 08:00:00|2438.5|2432.5|2447.5|2441.5|2448.5|2442.5|2438.5|2432.5|149
1747728300000|2025-05-20 08:05:00|2447.3|2441.3|2452.8|2446.8|2454.8|2448.8|2447.3|2441.3|131
1747728600000|2025-05-20 08:10:00|2452.5|2446.5|2454.8|2448.8|2456.3|2450.3|2451.5|2445.5|113
1747728900000|2025-05-20 08:15:00|2455.3|2449.3|2456.5|2450.5|2458.5|2452.5|2454.8|2448.8|71
1747729200000|2025-05-20 08:20:00|2455.8|2449.8|2456.8|2450.8|2458.8|2452.8|2454.5|2448.5|53
1747729500000|2025-05-20 08:25:00|2457|2451|2457.5|2451.5|2457.8|2451.8|2455.5|2449.5|38
1747729800000|2025-05-20 08:30:00|2457.8|2451.8|2461.8|2455.8|2463.3|2457.3|2457.5|2451.5|71
1747730100000|2025-05-20 08:35:00|2461.5|2455.5|2460.3|2454.3|2461.5|2455.5|2459|2453|65
1747730400000|2025-05-20 08:40:00|2460|2454|2458.5|2452.5|2460.8|2454.8|2457.8|2451.8|49
1747730700000|2025-05-20 08:45:00|2458.3|2452.3|2458.3|2452.3|2459|2453|2457.3|2451.3|38
1747731000000|2025-05-20 08:50:00|2457.8|2451.8|2456.5|2450.5|2459.3|2453.3|2455.3|2449.3|39
1747731300000|2025-05-20 08:55:00|2456.3|2450.3|2455.5|2449.5|2457.5|2451.5|2454.5|2448.5|46
1747731600000|2025-05-20 09:00:00|2455.8|2449.8|2457.5|2451.5|2457.5|2451.5|2455.3|2449.3|44
1747731900000|2025-05-20 09:05:00|2457.8|2451.8|2457.3|2451.3|2459.5|2453.5|2457|2451|34
1747732200000|2025-05-20 09:10:00|2457|2451|2456.3|2450.3|2458|2452|2456.3|2450.3|26
1747732500000|2025-05-20 09:15:00|2456|2450|2456.8|2450.8|2457.8|2451.8|2456|2450|23
1747732800000|2025-05-20 09:20:00|2456.5|2450.5|2456|2450|2457.3|2451.3|2456|2450|17
1747733100000|2025-05-20 09:25:00|2455.8|2449.8|2456.8|2450.8|2457.3|2451.3|2455.8|2449.8|24
1747733400000|2025-05-20 09:30:00|2457|2451|2457.8|2451.8|2458.3|2452.3|2456.8|2450.8|22
1747733700000|2025-05-20 09:35:00|2456.8|2450.8|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|24
1747734000000|2025-05-20 09:40:00|2456.8|2450.8|2455.3|2449.3|2457|2451|2455.3|2449.3|33
1747734300000|2025-05-20 09:45:00|2455.5|2449.5|2455.8|2449.8|2456.3|2450.3|2455|2449|29
1747734600000|2025-05-20 09:50:00|2456|2450|2454|2448|2456.3|2450.3|2452.3|2446.3|23
1747734900000|2025-05-20 09:55:00|2454.3|2448.3|2455.5|2449.5|2455.5|2449.5|2454|2448|36
1747735200000|2025-05-20 10:00:00|2455.3|2449.3|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|22
1747735500000|2025-05-20 10:05:00|2456.3|2450.3|2457.3|2451.3|2458.5|2452.5|2455.8|2449.8|27
1747735800000|2025-05-20 10:10:00|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.3|2451.3|5
1747736100000|2025-05-20 10:15:00|2458|2452|2455.5|2449.5|2458.3|2452.3|2455.5|2449.5|19
1747736400000|2025-05-20 10:20:00|2455.3|2449.3|2457|2451|2457|2451|2454.5|2448.5|27
1747736700000|2025-05-20 10:25:00|2457.3|2451.3|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|16
1747737000000|2025-05-20 10:30:00|2456.3|2450.3|2458.5|2452.5|2460.3|2454.3|2456.3|2450.3|52
1747737300000|2025-05-20 10:35:00|2458.3|2452.3|2457.8|2451.8|2459.8|2453.8|2457.5|2451.5|37
1747737600000|2025-05-20 10:40:00|2458|2452|2458|2452|2458.3|2452.3|2457.5|2451.5|13
1747737900000|2025-05-20 10:45:00|2457.8|2451.8|2458.5|2452.5|2459.5|2453.5|2457.8|2451.8|36
1747738200000|2025-05-20 10:50:00|2458.3|2452.3|2459.5|2453.5|2460.8|2454.8|2458.3|2452.3|25
1747738500000|2025-05-20 10:55:00|2459.8|2453.8|2461.5|2455.5|2462.3|2456.3|2459.8|2453.8|42
1747738800000|2025-05-20 11:00:00|2461.3|2455.3|2460.8|2454.8|2462|2456|2460|2454|34
1747739100000|2025-05-20 11:05:00|2460.5|2454.5|2462|2456|2462.3|2456.3|2460.5|2454.5|18
1747739400000|2025-05-20 11:10:00|2462.3|2456.3|2461.8|2455.8|2464.3|2458.3|2461|2455|31
1747739700000|2025-05-20 11:15:00|2462|2456|2463.5|2457.5|2465.3|2459.3|2462|2456|39
1747740000000|2025-05-20 11:20:00|2463.8|2457.8|2463.3|2457.3|2465.3|2459.3|2463.3|2457.3|22
1747740300000|2025-05-20 11:25:00|2463.5|2457.5|2464.3|2458.3|2465.3|2459.3|2462.5|2456.5|38
1747740600000|2025-05-20 11:30:00|2464.5|2458.5|2465.3|2459.3|2466.8|2460.8|2464.3|2458.3|28
1747740900000|2025-05-20 11:35:00|2465.5|2459.5|2465.5|2459.5|2466.3|2460.3|2465.3|2459.3|21
1747741200000|2025-05-20 11:40:00|2465.3|2459.3|2464|2458|2465.5|2459.5|2463.8|2457.8|25
1747741500000|2025-05-20 11:45:00|2463.8|2457.8|2462.5|2456.5|2463.8|2457.8|2462.3|2456.3|27
1747741800000|2025-05-20 11:50:00|2462.3|2456.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|19
1747742100000|2025-05-20 11:55:00|2462|2456|2463.3|2457.3|2463.8|2457.8|2461|2455|58
1747742400000|2025-05-20 12:00:00|2463.8|2457.8|2464.3|2458.3|2464.8|2458.8|2462|2456|41
1747742700000|2025-05-20 12:05:00|2464|2458|2465|2459|2465|2459|2463.8|2457.8|12
1747743000000|2025-05-20 12:10:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|22
1747743300000|2025-05-20 12:15:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|24
1747743600000|2025-05-20 12:20:00|2462.5|2456.5|2463.5|2457.5|2464.3|2458.3|2462.5|2456.5|29
1747743900000|2025-05-20 12:25:00|2463.3|2457.3|2462|2456|2464|2458|2461.3|2455.3|36
1747744200000|2025-05-20 12:30:00|2462.3|2456.3|2461|2455|2462.3|2456.3|2460.5|2454.5|50
1747744500000|2025-05-20 12:35:00|2461.3|2455.3|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|25
1747744800000|2025-05-20 12:40:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|30
1747745100000|2025-05-20 12:45:00|2461.5|2455.5|2461|2455|2461.5|2455.5|2460.3|2454.3|11
1747745400000|2025-05-20 12:50:00|2461.3|2455.3|2459.5|2453.5|2461.3|2455.3|2459.3|2453.3|67
1747745700000|2025-05-20 12:55:00|2459.8|2453.8|2457.8|2451.8|2460|2454|2457.8|2451.8|43
1747746000000|2025-05-20 13:00:00|2458.3|2452.3|2458.8|2452.8|2460.5|2454.5|2457.5|2451.5|100
1747746300000|2025-05-20 13:05:00|2458.5|2452.5|2460.3|2454.3|2460.3|2454.3|2458|2452|54
1747746600000|2025-05-20 13:10:00|2460.5|2454.5|2459.5|2453.5|2461|2455|2458.8|2452.8|48
1747746900000|2025-05-20 13:15:00|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2458.8|2452.8|14
1747747200000|2025-05-20 13:20:00|2459.3|2453.3|2460.8|2454.8|2460.8|2454.8|2458.8|2452.8|36
1747747500000|2025-05-20 13:25:00|2461|2455|2460|2454|2461.8|2455.8|2459.3|2453.3|37
1747747800000|2025-05-20 13:30:00|2460.3|2454.3|2462.5|2456.5|2462.8|2456.8|2459.5|2453.5|38
1747748100000|2025-05-20 13:35:00|2462.3|2456.3|2462.8|2456.8|2463.5|2457.5|2460.8|2454.8|57
1747748400000|2025-05-20 13:40:00|2462.5|2456.5|2467.3|2461.3|2467.8|2461.8|2462.3|2456.3|68
1747748700000|2025-05-20 13:45:00|2467|2461|2470|2464|2471|2465|2466.8|2460.8|61
1747749000000|2025-05-20 13:50:00|2469.8|2463.8|2470.3|2464.3|2471.8|2465.8|2468.8|2462.8|74
1747749300000|2025-05-20 13:55:00|2470.5|2464.5|2471.8|2465.8|2472.5|2466.5|2469|2463|93
1747749600000|2025-05-20 14:00:00|2472|2466|2475.5|2469.5|2476.8|2470.8|2472|2466|162
1747749900000|2025-05-20 14:05:00|2475.8|2469.8|2477.3|2471.3|2477.5|2471.5|2475.8|2469.8|64
1747750200000|2025-05-20 14:10:00|2477|2471|2476.8|2470.8|2478.5|2472.5|2475.5|2469.5|79
1747750500000|2025-05-20 14:15:00|2477|2471|2480.5|2474.5|2480.8|2474.8|2475.3|2469.3|68
1747750800000|2025-05-20 14:20:00|2480.3|2474.3|2478.8|2472.8|2480.5|2474.5|2477.8|2471.8|50
1747751100000|2025-05-20 14:25:00|2479|2473|2478|2472|2480.5|2474.5|2478|2472|56
1747751400000|2025-05-20 14:30:00|2477.8|2471.8|2479.8|2473.8|2481.5|2475.5|2477.3|2471.3|66
1747751700000|2025-05-20 14:35:00|2479.5|2473.5|2478.8|2472.8|2480.5|2474.5|2478.8|2472.8|114
1747752000000|2025-05-20 14:40:00|2478.3|2472.3|2477.8|2471.8|2479.5|2473.5|2477.5|2471.5|42
1747752300000|2025-05-20 14:45:00|2477.5|2471.5|2477.3|2471.3|2477.8|2471.8|2476|2470|51
1747752600000|2025-05-20 14:50:00|2477.5|2471.5|2480.3|2474.3|2480.3|2474.3|2475.8|2469.8|57
1747752900000|2025-05-20 14:55:00|2480|2474|2480.3|2474.3|2482.3|2476.3|2478.8|2472.8|73
1747753200000|2025-05-20 15:00:00|2480.5|2474.5|2477.8|2471.8|2480.5|2474.5|2476.5|2470.5|75
1747753500000|2025-05-20 15:05:00|2477.5|2471.5|2473|2467|2477.5|2471.5|2472|2466|69
1747753800000|2025-05-20 15:10:00|2472.8|2466.8|2472.3|2466.3|2473.5|2467.5|2471.3|2465.3|34
1747754100000|2025-05-20 15:15:00|2471.8|2465.8|2474.3|2468.3|2475.8|2469.8|2471.8|2465.8|73
1747754400000|2025-05-20 15:20:00|2474.5|2468.5|2469.3|2463.3|2475.5|2469.5|2469.3|2463.3|64
1747754700000|2025-05-20 15:25:00|2469.5|2463.5|2476.5|2470.5|2477.3|2471.3|2469.3|2463.3|92
1747755000000|2025-05-20 15:30:00|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476|2470|48
1747755300000|2025-05-20 15:35:00|2477|2471|2477.3|2471.3|2477.5|2471.5|2475.8|2469.8|59
1747755600000|2025-05-20 15:40:00|2477|2471|2476.5|2470.5|2477.8|2471.8|2476.3|2470.3|20
1747755900000|2025-05-20 15:45:00|2476.3|2470.3|2476|2470|2476.8|2470.8|2475.3|2469.3|38
1747756200000|2025-05-20 15:50:00|2476.3|2470.3|2477.3|2471.3|2477.8|2471.8|2476.3|2470.3|10
1747756500000|2025-05-20 15:55:00|2477|2471|2476|2470|2477.8|2471.8|2475.5|2469.5|27
1747756800000|2025-05-20 16:00:00|2475.8|2469.8|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|18
1747757100000|2025-05-20 16:05:00|2476|2470|2477.3|2471.3|2478|2472|2475.8|2469.8|35
1747757400000|2025-05-20 16:10:00|2477|2471|2479.3|2473.3|2479.5|2473.5|2477|2471|19
1747757700000|2025-05-20 16:15:00|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|12
1747758000000|2025-05-20 16:20:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2478.8|2472.8|17
1747758300000|2025-05-20 16:25:00|2479.5|2473.5|2480.5|2474.5|2482|2476|2479.5|2473.5|25
1747758600000|2025-05-20 16:30:00|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2479.8|2473.8|19
1747758900000|2025-05-20 16:35:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|4
1747759200000|2025-05-20 16:40:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480|2474|17
1747759500000|2025-05-20 16:45:00|2480.5|2474.5|2482.3|2476.3|2482.3|2476.3|2480.5|2474.5|12
1747759800000|2025-05-20 16:50:00|2481.8|2475.8|2483|2477|2483.5|2477.5|2481.8|2475.8|11
1747760100000|2025-05-20 16:55:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.5|2476.5|6
1747760400000|2025-05-20 17:00:00|2483.3|2477.3|2484.3|2478.3|2484.8|2478.8|2483.3|2477.3|10
1747760700000|2025-05-20 17:05:00|2484.5|2478.5|2484.3|2478.3|2485|2479|2483.8|2477.8|14
1747761000000|2025-05-20 17:10:00|2485.3|2479.3|2485.6|2479.6|2486.3|2480.3|2484.9|2478.9|12
1747761300000|2025-05-20 17:15:00|2486.4|2480.4|2485.5|2479.5|2486.9|2480.9|2484.8|2478.8|16
1747761600000|2025-05-20 17:20:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|54
1747761900000|2025-05-20 17:25:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1747762200000|2025-05-20 17:30:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|4
1747762500000|2025-05-20 17:35:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1747762800000|2025-05-20 17:40:00|2486|2480|2485.5|2479.5|2486|2480|2485|2479|27
1747763100000|2025-05-20 17:45:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|43
1747763400000|2025-05-20 17:50:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.5|2478.5|24
1747763700000|2025-05-20 17:55:00|2489.8|2474.8|2488.3|2473.3|2489.8|2474.8|2488.3|2473.3|8
1747785600000|2025-05-21 00:00:00|2490.8|2484.8|2495.8|2489.8|2496.9|2490.9|2490.8|2484.8|39
1747785900000|2025-05-21 00:05:00|2495.6|2489.6|2493|2487|2495.6|2489.6|2492.8|2486.8|17
1747786200000|2025-05-21 00:10:00|2493.3|2487.3|2492|2486|2494.3|2488.3|2491.8|2485.8|11
1747786500000|2025-05-21 00:15:00|2491.8|2485.8|2490|2484|2492|2486|2490|2484|17
1747786800000|2025-05-21 00:20:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489|2483|8
1747787100000|2025-05-21 00:25:00|2489|2483|2488.8|2482.8|2489.8|2483.8|2488|2482|15
1747787400000|2025-05-21 00:30:00|2488.5|2482.5|2488.8|2482.8|2489.5|2483.5|2488.5|2482.5|7
1747787700000|2025-05-21 00:35:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|5
1747788000000|2025-05-21 00:40:00|2488.8|2482.8|2491.5|2485.5|2492.3|2486.3|2488.8|2482.8|23
1747788300000|2025-05-21 00:45:00|2491.8|2485.8|2492.5|2486.5|2494|2488|2491.8|2485.8|40
1747788600000|2025-05-21 00:50:00|2492.8|2486.8|2492.8|2486.8|2493.5|2487.5|2492|2486|36
1747788900000|2025-05-21 00:55:00|2493|2487|2490.3|2482.8|2493.5|2487.5|2489.8|2482.5|36
1747789200000|2025-05-21 01:00:00|2490|2482.5|2488|2482|2491.8|2484.3|2487|2479.8|173
1747789500000|2025-05-21 01:05:00|2487.8|2481.8|2487|2481|2488.8|2482.8|2486.3|2480.3|84
1747789800000|2025-05-21 01:10:00|2487.3|2481.3|2485.5|2479.5|2488.8|2482.8|2484.8|2478.8|83
1747790100000|2025-05-21 01:15:00|2485.8|2479.8|2484.3|2478.3|2486.8|2480.8|2483.8|2477.8|65
1747790400000|2025-05-21 01:20:00|2484.5|2478.5|2483|2477|2484.5|2478.5|2481.8|2475.8|73
1747790700000|2025-05-21 01:25:00|2482.8|2476.8|2483.5|2477.5|2484.3|2478.3|2482.5|2476.5|40
1747791000000|2025-05-21 01:30:00|2483.3|2477.3|2486|2480|2486.3|2480.3|2483|2477|64
1747791300000|2025-05-21 01:35:00|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485|2479|59
1747791600000|2025-05-21 01:40:00|2487|2481|2487.5|2481.5|2487.8|2481.8|2485.8|2479.8|121
1747791900000|2025-05-21 01:45:00|2487.8|2481.8|2489.5|2483.5|2489.5|2483.5|2486.8|2480.8|73
1747792200000|2025-05-21 01:50:00|2489.8|2483.8|2492|2486|2493.8|2487.8|2489.8|2483.8|65
1747792500000|2025-05-21 01:55:00|2491.8|2485.8|2489|2483|2492|2486|2489|2483|63
1747792800000|2025-05-21 02:00:00|2488.8|2482.8|2489.3|2483.3|2490|2484|2488.5|2482.5|55
1747793100000|2025-05-21 02:05:00|2489.5|2483.5|2489|2483|2490|2484|2488.8|2482.8|53
1747793400000|2025-05-21 02:10:00|2489.3|2483.3|2494.3|2488.3|2494.3|2488.3|2487.8|2481.8|48
1747793700000|2025-05-21 02:15:00|2494|2488|2494.5|2488.5|2495|2489|2493.8|2487.8|24
1747794000000|2025-05-21 02:20:00|2494.8|2488.8|2494|2488|2494.8|2488.8|2493.3|2487.3|29
1747794300000|2025-05-21 02:25:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2493.5|2487.5|17
1747794600000|2025-05-21 02:30:00|2493.8|2487.8|2496|2490|2496.3|2490.3|2493|2487|86
1747794900000|2025-05-21 02:35:00|2495.8|2489.8|2496.5|2490.5|2496.8|2490.8|2494.5|2488.5|45
1747795200000|2025-05-21 02:40:00|2496.8|2490.8|2498|2492|2500|2494|2496.8|2490.8|57
1747795500000|2025-05-21 02:45:00|2498.3|2492.3|2496.5|2490.5|2498.5|2492.5|2494.8|2488.8|58
1747795800000|2025-05-21 02:50:00|2496.8|2490.8|2493.3|2487.3|2496.8|2490.8|2493.3|2487.3|61
1747796100000|2025-05-21 02:55:00|2493.5|2487.5|2493.5|2487.5|2494.3|2488.3|2492.8|2486.8|30
1747796400000|2025-05-21 03:00:00|2493.3|2487.3|2492|2486|2493.5|2487.5|2491.5|2485.5|53
1747796700000|2025-05-21 03:05:00|2492.3|2486.3|2492.3|2486.3|2493.5|2487.5|2491.5|2485.5|48
1747797000000|2025-05-21 03:10:00|2492.5|2486.5|2492.5|2486.5|2494.5|2488.5|2490.8|2484.8|66
1747797300000|2025-05-21 03:15:00|2492.8|2486.8|2492.8|2486.8|2493.3|2487.3|2491.8|2485.8|41
1747797600000|2025-05-21 03:20:00|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2491.5|2485.5|15
1747797900000|2025-05-21 03:25:00|2492.8|2486.8|2492.3|2484.8|2492.8|2486.8|2491|2484.5|34
1747798200000|2025-05-21 03:30:00|2492|2484.5|2491|2485|2492.5|2485.8|2490.8|2484.3|33
1747798500000|2025-05-21 03:35:00|2490.8|2484.8|2490|2484|2491|2485|2489.8|2483.8|13
1747798800000|2025-05-21 03:40:00|2489.8|2483.8|2488.5|2482.5|2489.8|2483.8|2488.5|2482.5|14
1747799100000|2025-05-21 03:45:00|2488.3|2482.3|2488.3|2482.3|2489|2483|2488|2482|14
1747799400000|2025-05-21 03:50:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|19
1747799700000|2025-05-21 03:55:00|2488.8|2482.8|2488.5|2482.5|2489|2483|2488|2482|27
1747800000000|2025-05-21 04:00:00|2488.3|2482.3|2488.8|2482.8|2489|2483|2488|2482|13
1747800300000|2025-05-21 04:05:00|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|19
1747800600000|2025-05-21 04:10:00|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.5|2481.5|15
1747800900000|2025-05-21 04:15:00|2487.5|2481.5|2485.5|2479.5|2487.5|2481.5|2485.3|2479.3|35
1747801200000|2025-05-21 04:20:00|2485.8|2479.8|2487|2481|2487|2481|2485.5|2479.5|19
1747801500000|2025-05-21 04:25:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.3|2480.3|12
1747801800000|2025-05-21 04:30:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|9
1747802100000|2025-05-21 04:35:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|19
1747802400000|2025-05-21 04:40:00|2488.5|2482.5|2491.3|2485.3|2491.8|2485.8|2488.5|2482.5|27
1747802700000|2025-05-21 04:45:00|2491|2485|2491.3|2485.3|2492.5|2486.5|2491|2485|22
1747803000000|2025-05-21 04:50:00|2491|2485|2490.5|2484.5|2491|2485|2489.5|2483.5|23
1747803300000|2025-05-21 04:55:00|2490.8|2484.8|2491.8|2485.8|2494.5|2488.5|2490.8|2484.8|35
1747803600000|2025-05-21 05:00:00|2492|2486|2492.8|2486.8|2494.5|2488.5|2491.3|2485.3|46
1747803900000|2025-05-21 05:05:00|2493|2487|2492|2486|2493.3|2487.3|2491.5|2485.5|16
1747804200000|2025-05-21 05:10:00|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492|2486|7
1747804500000|2025-05-21 05:15:00|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|12
1747804800000|2025-05-21 05:20:00|2493|2487|2493|2487|2493.3|2487.3|2492.8|2486.8|11
1747805100000|2025-05-21 05:25:00|2492.8|2486.8|2497.5|2490|2497.8|2490.8|2492.8|2486.8|21
1747805400000|2025-05-21 05:30:00|2497.8|2490.3|2495|2489|2498.8|2492.3|2494.8|2488.8|37
1747805700000|2025-05-21 05:35:00|2495.3|2489.3|2493.5|2487.5|2495.3|2489.3|2492.8|2486.8|34
1747806000000|2025-05-21 05:40:00|2493.8|2487.8|2495|2489|2495.5|2489.5|2493.5|2487.5|39
1747806300000|2025-05-21 05:45:00|2495.3|2489.3|2496.8|2490.8|2498.3|2492.3|2495.3|2489.3|24
1747806600000|2025-05-21 05:50:00|2497|2491|2497.5|2491.5|2500.3|2494.3|2496.8|2490.8|51
1747806900000|2025-05-21 05:55:00|2497|2491|2496.5|2490.5|2497.3|2491.3|2494.3|2488.3|52
1747807200000|2025-05-21 06:00:00|2496.8|2490.8|2494.8|2488.8|2497|2491|2494|2488|57
1747807500000|2025-05-21 06:05:00|2494.5|2488.5|2492.8|2486.8|2494.8|2488.8|2491.5|2485.5|56
1747807800000|2025-05-21 06:10:00|2492.5|2486.5|2495.5|2489.5|2495.5|2489.5|2491.8|2485.8|95
1747808100000|2025-05-21 06:15:00|2495.3|2489.3|2493.3|2487.3|2496|2490|2492|2486|80
1747808400000|2025-05-21 06:20:00|2493|2487|2494.3|2488.3|2494.8|2488.8|2492.8|2486.8|75
1747808700000|2025-05-21 06:25:00|2494.5|2488.5|2494.8|2488.8|2495|2489|2494.3|2488.3|18
1747809000000|2025-05-21 06:30:00|2495|2489|2495|2489|2495.3|2489.3|2493|2487|62
1747809300000|2025-05-21 06:35:00|2494.8|2488.8|2498.5|2492.5|2499|2493|2494.3|2488.3|91
1747809600000|2025-05-21 06:40:00|2497.3|2491.3|2494|2488|2497.8|2491.8|2493.3|2487.3|40
1747809900000|2025-05-21 06:45:00|2493.8|2487.8|2493.8|2487.8|2494.3|2488.3|2492.8|2486.8|42
1747810200000|2025-05-21 06:50:00|2493.5|2487.5|2495|2489|2496.3|2490.3|2493.3|2487.3|42
1747810500000|2025-05-21 06:55:00|2494.8|2488.8|2490|2484|2495|2489|2489.8|2483.8|60
1747810800000|2025-05-21 07:00:00|2490.3|2484.3|2487.8|2481.8|2495.5|2489.5|2487.5|2481.5|95
1747811100000|2025-05-21 07:05:00|2487.5|2481.5|2488.9|2482.9|2490.4|2484.4|2483.5|2477.5|134
1747811400000|2025-05-21 07:10:00|2489.1|2483.1|2490|2484|2491|2485|2487.8|2481.8|75
1747811700000|2025-05-21 07:15:00|2489.8|2483.8|2490.5|2484.5|2492|2486|2488|2482|76
1747812000000|2025-05-21 07:20:00|2490.8|2484.8|2492.5|2486.5|2493|2487|2489.3|2483.3|86
1747812300000|2025-05-21 07:25:00|2492.3|2486.3|2494.5|2488.5|2494.8|2488.8|2490|2484|57
1747812600000|2025-05-21 07:30:00|2494.8|2488.8|2495.3|2489.3|2497|2491|2494.8|2488.8|50
1747812900000|2025-05-21 07:35:00|2495.5|2489.5|2494.3|2488.3|2496.3|2490.3|2493|2487|60
1747813200000|2025-05-21 07:40:00|2494|2488|2494.5|2488.5|2495.8|2489.8|2493.8|2487.8|22
1747813500000|2025-05-21 07:45:00|2494.3|2488.3|2491.3|2485.3|2495.3|2489.3|2490.8|2484.8|91
1747813800000|2025-05-21 07:50:00|2491|2485|2493|2487|2495|2489|2491|2485|35
1747814100000|2025-05-21 07:55:00|2493.3|2487.3|2494.3|2488.3|2494.5|2488.5|2491|2485|74
1747814400000|2025-05-21 08:00:00|2494.5|2488.5|2495.5|2489.5|2498.8|2492.8|2491|2485|132
1747814700000|2025-05-21 08:05:00|2495.3|2489.3|2491.8|2485.8|2495.3|2489.3|2490.8|2484.8|112
1747815000000|2025-05-21 08:10:00|2491.5|2485.5|2489.3|2483.3|2492|2486|2488.5|2482.5|63
1747815300000|2025-05-21 08:15:00|2489.5|2483.5|2489.5|2483.5|2490|2484|2487.5|2481.5|44
1747815600000|2025-05-21 08:20:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2487.8|2481.8|47
1747815900000|2025-05-21 08:25:00|2488.5|2482.5|2488.3|2482.3|2489|2483|2488.3|2482.3|32
1747816200000|2025-05-21 08:30:00|2488.5|2482.5|2485.5|2479.5|2489.5|2483.5|2485.5|2479.5|42
1747816500000|2025-05-21 08:35:00|2486|2480|2486.8|2480.8|2488|2482|2485|2479|79
1747816800000|2025-05-21 08:40:00|2487|2481|2484.8|2478.8|2487.5|2481.5|2484.3|2478.3|60
1747817100000|2025-05-21 08:45:00|2485|2479|2484.5|2478.5|2486.3|2480.3|2484.3|2478.3|26
1747817400000|2025-05-21 08:50:00|2484.8|2478.8|2479.3|2473.3|2484.8|2478.8|2478.5|2472.5|40
1747817700000|2025-05-21 08:55:00|2479|2473|2476.5|2470.5|2479.3|2473.3|2476.5|2470.5|25
1747818000000|2025-05-21 09:00:00|2476.8|2470.8|2478.5|2472.5|2479|2473|2475.3|2469.3|48
1747818300000|2025-05-21 09:05:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2476.3|2470.3|47
1747818600000|2025-05-21 09:10:00|2478.8|2472.8|2479|2473|2479.3|2473.3|2477.3|2471.3|39
1747818900000|2025-05-21 09:15:00|2479.3|2473.3|2478.3|2472.3|2480.9|2474.9|2477.8|2471.8|45
1747819200000|2025-05-21 09:20:00|2478|2472|2477.3|2471.3|2478.8|2472.8|2476.5|2470.5|32
1747819500000|2025-05-21 09:25:00|2477.5|2471.5|2477|2471|2478|2472|2475.5|2469.5|34
1747819800000|2025-05-21 09:30:00|2476.8|2470.8|2474.8|2468.8|2477.3|2471.3|2473.8|2467.8|46
1747820100000|2025-05-21 09:35:00|2475|2469|2473.3|2467.3|2475.5|2469.5|2472.8|2466.8|35
1747820400000|2025-05-21 09:40:00|2473.5|2467.5|2471.5|2465.5|2475|2469|2471.3|2465.3|61
1747820700000|2025-05-21 09:45:00|2471.3|2465.3|2473|2467|2474.3|2468.3|2471.3|2465.3|34
1747821000000|2025-05-21 09:50:00|2473.3|2467.3|2473.5|2467.5|2474.3|2468.3|2472.8|2466.8|25
1747821300000|2025-05-21 09:55:00|2473.3|2467.3|2474.5|2468.5|2474.8|2468.8|2472.8|2466.8|40
1747821600000|2025-05-21 10:00:00|2474.8|2468.8|2476|2470|2476|2470|2474|2468|41
1747821900000|2025-05-21 10:05:00|2475.8|2469.8|2476.3|2470.3|2477|2471|2475.5|2469.5|40
1747822200000|2025-05-21 10:10:00|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2474|2468|37
1747822500000|2025-05-21 10:15:00|2475.3|2469.3|2475|2469|2476|2470|2474.3|2468.3|41
1747822800000|2025-05-21 10:20:00|2475.3|2469.3|2477.5|2471.5|2477.5|2471.5|2475.3|2469.3|37
1747823100000|2025-05-21 10:25:00|2477.3|2471.3|2476.3|2470.3|2478.5|2472.5|2476|2470|52
1747823400000|2025-05-21 10:30:00|2476|2470|2477.3|2471.3|2478.8|2472.8|2475.5|2469.5|39
1747823700000|2025-05-21 10:35:00|2477.5|2471.5|2477.3|2471.3|2479.3|2473.3|2477|2471|25
1747824000000|2025-05-21 10:40:00|2477.5|2471.5|2476.8|2470.8|2477.8|2471.8|2475.5|2469.5|18
1747824300000|2025-05-21 10:45:00|2476.5|2470.5|2475.3|2469.3|2476.5|2470.5|2474.8|2468.8|18
1747824600000|2025-05-21 10:50:00|2475.5|2469.5|2476.8|2470.8|2477.5|2471.5|2475.5|2469.5|26
1747824900000|2025-05-21 10:55:00|2477|2471|2475.8|2469.8|2477.3|2471.3|2475.8|2469.8|22
1747825200000|2025-05-21 11:00:00|2476|2470|2475.5|2469.5|2476|2470|2474.8|2468.8|21
1747825500000|2025-05-21 11:05:00|2475.8|2469.8|2475.3|2469.3|2476.5|2470.5|2475|2469|16
1747825800000|2025-05-21 11:10:00|2475.5|2469.5|2474.3|2468.3|2475.8|2469.8|2474|2468|27
1747826100000|2025-05-21 11:15:00|2474|2468|2475.8|2469.8|2475.8|2469.8|2472.3|2466.3|23
1747826400000|2025-05-21 11:20:00|2475.5|2469.5|2477.3|2471.3|2477.3|2471.3|2475.5|2469.5|14
1747826700000|2025-05-21 11:25:00|2477.5|2471.5|2477.5|2471.5|2478.3|2472.3|2476.8|2470.8|22
1747827000000|2025-05-21 11:30:00|2477.3|2471.3|2475.8|2469.8|2479|2473|2475.8|2469.8|57
1747827300000|2025-05-21 11:35:00|2475.5|2469.5|2475.3|2469.3|2476|2470|2475|2469|18
1747827600000|2025-05-21 11:40:00|2475|2469|2476|2470|2476|2470|2474|2468|19
1747827900000|2025-05-21 11:45:00|2475.8|2469.8|2474.8|2468.8|2476.5|2470.5|2474.5|2468.5|18
1747828200000|2025-05-21 11:50:00|2475|2469|2475.8|2469.8|2476.3|2470.3|2474.3|2468.3|38
1747828500000|2025-05-21 11:55:00|2475.5|2469.5|2473.3|2467.3|2475.8|2469.8|2472.8|2466.8|81
1747828800000|2025-05-21 12:00:00|2473.5|2467.5|2472.8|2466.8|2474.5|2468.5|2472|2466|72
1747829100000|2025-05-21 12:05:00|2472.3|2466.3|2473|2467|2473.8|2467.8|2471.3|2465.3|26
1747829400000|2025-05-21 12:10:00|2473.3|2467.3|2471.3|2465.3|2474.5|2468.5|2471.3|2465.3|30
1747829700000|2025-05-21 12:15:00|2471.5|2465.5|2472.3|2466.3|2473|2467|2471.3|2465.3|26
1747830000000|2025-05-21 12:20:00|2472|2466|2472.8|2466.8|2472.8|2466.8|2470|2464|33
1747830300000|2025-05-21 12:25:00|2472.5|2466.5|2469|2463|2472.8|2466.8|2468.3|2462.3|34
1747830600000|2025-05-21 12:30:00|2468.8|2462.8|2468.3|2462.3|2469.5|2463.5|2467.3|2461.3|34
1747830900000|2025-05-21 12:35:00|2468.5|2462.5|2469.8|2463.8|2470|2464|2467.8|2461.8|35
1747831200000|2025-05-21 12:40:00|2470|2464|2471|2465|2471|2465|2470|2464|38
1747831500000|2025-05-21 12:45:00|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2470.8|2464.8|34
1747831800000|2025-05-21 12:50:00|2471.5|2465.5|2471|2465|2471.8|2465.8|2470.8|2464.8|17
1747832100000|2025-05-21 12:55:00|2471.3|2465.3|2473.3|2467.3|2473.8|2467.8|2470.8|2464.8|45
1747832400000|2025-05-21 13:00:00|2473|2467|2469.8|2463.8|2473.5|2467.5|2467.3|2461.3|145
1747832700000|2025-05-21 13:05:00|2470|2464|2470.5|2464.5|2472.8|2466.8|2469.8|2463.8|69
1747833000000|2025-05-21 13:10:00|2470.3|2464.3|2468.5|2462.5|2470.3|2464.3|2468|2462|47
1747833300000|2025-05-21 13:15:00|2468.3|2462.3|2471|2465|2471.5|2465.5|2468.3|2462.3|34
1747833600000|2025-05-21 13:20:00|2471.3|2465.3|2469.8|2463.8|2471.8|2465.8|2469.3|2463.3|43
1747833900000|2025-05-21 13:25:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.3|2463.3|44
1747834200000|2025-05-21 13:30:00|2470|2464|2468.8|2462.8|2470.3|2464.3|2467.5|2461.5|51
1747834500000|2025-05-21 13:35:00|2469|2463|2470.3|2464.3|2470.8|2464.8|2468.5|2462.5|53
1747834800000|2025-05-21 13:40:00|2470|2464|2470.3|2464.3|2472.3|2466.3|2469.3|2463.3|40
1747835100000|2025-05-21 13:45:00|2470|2464|2470.5|2464.5|2471|2465|2468.3|2462.3|81
1747835400000|2025-05-21 13:50:00|2470.3|2464.3|2471.8|2465.8|2471.8|2465.8|2469.8|2463.8|61
1747835700000|2025-05-21 13:55:00|2471.5|2465.5|2473.3|2467.3|2473.8|2467.8|2471.5|2465.5|51
1747836000000|2025-05-21 14:00:00|2473.5|2467.5|2473|2467|2473.8|2467.8|2472.3|2466.3|63
1747836300000|2025-05-21 14:05:00|2473.3|2467.3|2474|2468|2475.3|2469.3|2473.3|2467.3|50
1747836600000|2025-05-21 14:10:00|2474.3|2468.3|2475.8|2469.8|2476|2470|2474|2468|33
1747836900000|2025-05-21 14:15:00|2475.5|2469.5|2477.8|2471.8|2477.8|2471.8|2475.3|2469.3|23
1747837200000|2025-05-21 14:20:00|2477.5|2471.5|2477.5|2471.5|2478.3|2472.3|2476.5|2470.5|30
1747837500000|2025-05-21 14:25:00|2477.3|2471.3|2478.8|2472.8|2479.3|2473.3|2477.3|2471.3|46
1747837800000|2025-05-21 14:30:00|2478.5|2472.5|2480.3|2474.3|2480.8|2474.8|2477.5|2471.5|54
1747838100000|2025-05-21 14:35:00|2480|2474|2478|2472|2480.8|2474.8|2476.8|2470.8|57
1747838400000|2025-05-21 14:40:00|2477.8|2471.8|2480.5|2474.5|2480.5|2474.5|2477|2471|78
1747838700000|2025-05-21 14:45:00|2480.3|2474.3|2479.3|2473.3|2480.5|2474.5|2478.8|2472.8|70
1747839000000|2025-05-21 14:50:00|2479.5|2473.5|2481.3|2475.3|2481.3|2475.3|2479.5|2473.5|42
1747839300000|2025-05-21 14:55:00|2481|2475|2480.5|2474.5|2481.3|2475.3|2479.8|2473.8|39
1747839600000|2025-05-21 15:00:00|2480.8|2474.8|2478.5|2472.5|2482|2476|2477.5|2471.5|51
1747839900000|2025-05-21 15:05:00|2478.8|2472.8|2479.8|2473.8|2480.3|2474.3|2478.3|2472.3|37
1747840200000|2025-05-21 15:10:00|2480|2474|2480.8|2474.8|2481|2475|2479|2473|48
1747840500000|2025-05-21 15:15:00|2481|2475|2478.8|2472.8|2481|2475|2478.5|2472.5|39
1747840800000|2025-05-21 15:20:00|2479|2473|2476|2470|2479.3|2473.3|2475.3|2469.3|40
1747841100000|2025-05-21 15:25:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2473.5|2467.5|76
1747841400000|2025-05-21 15:30:00|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2475.5|2469.5|19
1747841700000|2025-05-21 15:35:00|2476.8|2470.8|2479.5|2473.5|2480.3|2474.3|2475.8|2469.8|66
1747842000000|2025-05-21 15:40:00|2479.3|2473.3|2478|2472|2479.5|2473.5|2477.8|2471.8|31
1747842300000|2025-05-21 15:45:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2477.8|2471.8|16
1747842600000|2025-05-21 15:50:00|2478.3|2472.3|2476.5|2470.5|2478.5|2472.5|2476.5|2470.5|24
1747842900000|2025-05-21 15:55:00|2476.8|2470.8|2477|2471|2477.8|2471.8|2476.8|2470.8|17
1747843200000|2025-05-21 16:00:00|2476.8|2470.8|2478|2472|2478.3|2472.3|2476.8|2470.8|20
1747843500000|2025-05-21 16:05:00|2479|2473|2478.8|2472.8|2479.5|2473.5|2478.3|2472.3|27
1747843800000|2025-05-21 16:10:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|6
1747844100000|2025-05-21 16:15:00|2478.5|2472.5|2477.3|2471.3|2478.5|2472.5|2477.3|2471.3|7
1747844400000|2025-05-21 16:20:00|2477|2471|2477|2471|2477.3|2471.3|2476.3|2470.3|11
1747844700000|2025-05-21 16:25:00|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.3|2470.3|33
1747845000000|2025-05-21 16:30:00|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|6
1747845300000|2025-05-21 16:35:00|2477|2471|2479.8|2473.8|2479.8|2473.8|2476.8|2470.8|52
1747845600000|2025-05-21 16:40:00|2480.3|2474.3|2481.8|2475.8|2483.8|2477.8|2480.3|2474.3|41
1747845900000|2025-05-21 16:45:00|2481.5|2475.5|2480.5|2474.5|2481.5|2475.5|2480.5|2474.5|13
1747846200000|2025-05-21 16:50:00|2480.8|2474.8|2478.5|2472.5|2480.8|2474.8|2478.3|2472.3|30
1747846500000|2025-05-21 16:55:00|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.3|2472.3|20
1747846800000|2025-05-21 17:00:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479|2473|14
1747847100000|2025-05-21 17:05:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|6
1747847400000|2025-05-21 17:10:00|2480|2474|2480.3|2474.3|2480.8|2474.8|2480|2474|10
1747847700000|2025-05-21 17:15:00|2480|2474|2479|2473|2480.3|2474.3|2478.5|2472.5|21
1747848000000|2025-05-21 17:20:00|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|29
1747848300000|2025-05-21 17:25:00|2479.3|2473.3|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|10
1747848600000|2025-05-21 17:30:00|2479|2473|2478.3|2472.3|2479|2473|2477.8|2471.8|12
1747848900000|2025-05-21 17:35:00|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|5
1747849200000|2025-05-21 17:40:00|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477|2471|14
1747849500000|2025-05-21 17:45:00|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|7
1747849800000|2025-05-21 17:50:00|2478.8|2472.8|2477.5|2471.5|2478.8|2472.8|2477.5|2471.5|27
1747850100000|2025-05-21 17:55:00|2482|2467|2481.5|2466.5|2482|2467|2481|2466|7
1747872000000|2025-05-22 00:00:00|2477.4|2471.4|2475.8|2469.8|2477.4|2471.4|2475.4|2469.4|12
1747872300000|2025-05-22 00:05:00|2476|2470|2476|2470|2476.8|2470.8|2475.3|2469.3|77
1747872600000|2025-05-22 00:10:00|2476.3|2470.3|2476.8|2470.8|2477|2471|2476|2470|101
1747872900000|2025-05-22 00:15:00|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476|2470|25
1747873200000|2025-05-22 00:20:00|2476.8|2470.8|2476|2470|2476.8|2470.8|2476|2470|14
1747873500000|2025-05-22 00:25:00|2475.8|2469.8|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|11
1747873800000|2025-05-22 00:30:00|2475|2469|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|11
1747874100000|2025-05-22 00:35:00|2474.3|2468.3|2475|2469|2475.3|2469.3|2474|2468|26
1747874400000|2025-05-22 00:40:00|2475.3|2469.3|2474|2468|2475.3|2469.3|2474|2468|31
1747874700000|2025-05-22 00:45:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2473.5|2467.5|25
1747875000000|2025-05-22 00:50:00|2474|2468|2475.3|2469.3|2475.3|2469.3|2474|2468|11
1747875300000|2025-05-22 00:55:00|2475.5|2469.5|2477.3|2469.8|2477.3|2470.5|2475.3|2469.3|8
1747875600000|2025-05-22 01:00:00|2477.5|2470|2483.5|2477.5|2484.1|2478.1|2477.3|2469.8|125
1747875900000|2025-05-22 01:05:00|2483.3|2477.3|2483.8|2477.8|2485.8|2479.8|2482|2476|75
1747876200000|2025-05-22 01:10:00|2483.5|2477.5|2486.5|2480.5|2487.8|2481.8|2483.3|2477.3|59
1747876500000|2025-05-22 01:15:00|2486.3|2480.3|2486|2480|2487|2481|2485.5|2479.5|66
1747876800000|2025-05-22 01:20:00|2485.8|2479.8|2487|2481|2487.5|2481.5|2485|2479|60
1747877100000|2025-05-22 01:25:00|2486.8|2480.8|2483.3|2477.3|2486.8|2480.8|2483.3|2477.3|28
1747877400000|2025-05-22 01:30:00|2483|2477|2484|2478|2485.3|2479.3|2482|2476|88
1747877700000|2025-05-22 01:35:00|2483.8|2477.8|2483|2477|2484|2478|2481|2475|95
1747878000000|2025-05-22 01:40:00|2482.8|2476.8|2484.8|2478.8|2485|2479|2482.8|2476.8|36
1747878300000|2025-05-22 01:45:00|2485|2479|2483.5|2477.5|2485.3|2479.3|2483.5|2477.5|45
1747878600000|2025-05-22 01:50:00|2483.8|2477.8|2484.5|2478.5|2485|2479|2482|2476|43
1747878900000|2025-05-22 01:55:00|2484.3|2478.3|2485.3|2479.3|2486.8|2480.8|2484.3|2478.3|70
1747879200000|2025-05-22 02:00:00|2485|2479|2483.8|2477.8|2486.3|2480.3|2483.8|2477.8|58
1747879500000|2025-05-22 02:05:00|2483.5|2477.5|2482.8|2476.8|2484|2478|2482.8|2476.8|20
1747879800000|2025-05-22 02:10:00|2483|2477|2484|2478|2484.3|2478.3|2482.5|2476.5|45
1747880100000|2025-05-22 02:15:00|2483.8|2477.8|2488.3|2482.3|2488.3|2482.3|2483.8|2477.8|31
1747880400000|2025-05-22 02:20:00|2488|2482|2487|2481|2488|2482|2486.5|2480.5|26
1747880700000|2025-05-22 02:25:00|2486.8|2480.8|2486|2480|2487.8|2481.8|2486|2480|24
1747881000000|2025-05-22 02:30:00|2486.3|2480.3|2486.8|2480.8|2487.8|2481.8|2486.3|2480.3|89
1747881300000|2025-05-22 02:35:00|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|51
1747881600000|2025-05-22 02:40:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|20
1747881900000|2025-05-22 02:45:00|2488|2482|2487.3|2481.3|2489|2483|2487.3|2481.3|23
1747882200000|2025-05-22 02:50:00|2487.5|2481.5|2487.5|2481.5|2488|2482|2487.3|2481.3|59
1747882500000|2025-05-22 02:55:00|2487.3|2481.3|2486.8|2480.8|2488|2482|2486.8|2480.8|32
1747882800000|2025-05-22 03:00:00|2487|2481|2485.8|2479.8|2487|2481|2484.3|2478.3|42
1747883100000|2025-05-22 03:05:00|2486|2480|2488|2482|2488.8|2482.8|2486|2480|29
1747883400000|2025-05-22 03:10:00|2488.3|2482.3|2488.3|2482.3|2489.5|2483.5|2488.3|2482.3|25
1747883700000|2025-05-22 03:15:00|2488.5|2482.5|2488.8|2482.8|2489.8|2483.8|2488.5|2482.5|30
1747884000000|2025-05-22 03:20:00|2489|2483|2488.8|2482.8|2489|2483|2487.3|2481.3|31
1747884300000|2025-05-22 03:25:00|2488.5|2482.5|2487.5|2480|2488.8|2482.8|2487.5|2480|18
1747884600000|2025-05-22 03:30:00|2487.3|2479.8|2487.5|2481.5|2487.8|2481.5|2486.8|2479.8|14
1747884900000|2025-05-22 03:35:00|2487.3|2481.3|2488|2482|2488|2482|2487|2481|14
1747885200000|2025-05-22 03:40:00|2488.3|2482.3|2488|2482|2488.8|2482.8|2488|2482|7
1747885500000|2025-05-22 03:45:00|2487.8|2481.8|2488|2482|2488|2482|2487.5|2481.5|18
1747885800000|2025-05-22 03:50:00|2487.8|2481.8|2486.8|2480.8|2488|2482|2486|2480|14
1747886100000|2025-05-22 03:55:00|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|5
1747886400000|2025-05-22 04:00:00|2486.8|2480.8|2487|2481|2487.8|2481.8|2486.5|2480.5|13
1747886700000|2025-05-22 04:05:00|2487.3|2481.3|2488|2482|2488.3|2482.3|2487.3|2481.3|12
1747887000000|2025-05-22 04:10:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|20
1747887300000|2025-05-22 04:15:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1747887600000|2025-05-22 04:20:00|2487.8|2481.8|2488|2482|2488|2482|2487.5|2481.5|14
1747887900000|2025-05-22 04:25:00|2487.8|2481.8|2488|2482|2488.5|2482.5|2487.5|2481.5|15
1747888200000|2025-05-22 04:30:00|2488.3|2482.3|2489.5|2483.5|2489.5|2483.5|2487.5|2481.5|20
1747888500000|2025-05-22 04:35:00|2489.3|2483.3|2489.3|2483.3|2490|2484|2489|2483|14
1747888800000|2025-05-22 04:40:00|2489|2483|2490|2484|2490|2484|2489|2483|14
1747889100000|2025-05-22 04:45:00|2489.8|2483.8|2490|2484|2490|2484|2489|2483|18
1747889400000|2025-05-22 04:50:00|2490.3|2484.3|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|14
1747889700000|2025-05-22 04:55:00|2489.3|2483.3|2489|2483|2489.5|2483.5|2489|2483|11
1747890000000|2025-05-22 05:00:00|2488.8|2482.8|2486.8|2480.8|2488.8|2482.8|2486.8|2480.8|27
1747890300000|2025-05-22 05:05:00|2486.5|2480.5|2486|2480|2486.8|2480.8|2485.3|2479.3|16
1747890600000|2025-05-22 05:10:00|2485.8|2479.8|2486|2480|2486.5|2480.5|2485.5|2479.5|7
1747890900000|2025-05-22 05:15:00|2485.8|2479.8|2484|2478|2485.8|2479.8|2484|2478|11
1747891200000|2025-05-22 05:20:00|2483.8|2477.8|2485.3|2479.3|2485.3|2479.3|2483|2477|23
1747891500000|2025-05-22 05:25:00|2485|2479|2486.5|2479|2486.5|2480|2484.5|2478.5|17
1747891800000|2025-05-22 05:30:00|2486.8|2479.3|2485|2479|2487.3|2480.3|2484.5|2477.8|72
1747892100000|2025-05-22 05:35:00|2484.8|2478.8|2484|2478|2485.5|2479.5|2484|2478|33
1747892400000|2025-05-22 05:40:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2481|2475|65
1747892700000|2025-05-22 05:45:00|2483.3|2477.3|2482.3|2476.3|2484.3|2478.3|2482|2476|30
1747893000000|2025-05-22 05:50:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2480.8|2474.8|30
1747893300000|2025-05-22 05:55:00|2481.8|2475.8|2483.8|2477.8|2484.8|2478.8|2481.5|2475.5|35
1747893600000|2025-05-22 06:00:00|2484|2478|2487.3|2481.3|2487.5|2481.5|2483.5|2477.5|65
1747893900000|2025-05-22 06:05:00|2486.8|2480.8|2484.6|2478.6|2487.3|2481.3|2483.9|2477|37
1747894200000|2025-05-22 06:10:00|2484.9|2478.9|2486|2480|2486.3|2480.3|2484.6|2478.6|41
1747894500000|2025-05-22 06:15:00|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2484.5|2478.5|29
1747894800000|2025-05-22 06:20:00|2486|2480|2485.5|2479.5|2486.3|2480.3|2484|2478|40
1747895100000|2025-05-22 06:25:00|2485.8|2479.8|2483.8|2477.8|2485.8|2479.8|2483|2477|33
1747895400000|2025-05-22 06:30:00|2483.5|2477.5|2485|2479|2485|2479|2483.5|2477.5|50
1747895700000|2025-05-22 06:35:00|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|27
1747896000000|2025-05-22 06:40:00|2484.3|2478.3|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|26
1747896300000|2025-05-22 06:45:00|2484|2478|2484|2478|2484.5|2478.5|2483.8|2477.8|42
1747896600000|2025-05-22 06:50:00|2484.5|2478.5|2484.3|2478.3|2485.3|2479.3|2484|2478|46
1747896900000|2025-05-22 06:55:00|2484|2478|2484.5|2478.5|2484.8|2478.8|2483.8|2477.8|21
1747897200000|2025-05-22 07:00:00|2484.8|2478.8|2482|2476|2485.9|2479.9|2481|2475|100
1747897500000|2025-05-22 07:05:00|2482.3|2476.3|2480.3|2474.3|2482.3|2476.3|2479.8|2473.8|52
1747897800000|2025-05-22 07:10:00|2480|2474|2477|2471|2480|2474|2475.3|2469.3|63
1747898100000|2025-05-22 07:15:00|2476.3|2470.3|2475.3|2469.3|2477.8|2471.8|2475.3|2469.3|47
1747898400000|2025-05-22 07:20:00|2475|2469|2479|2473|2479.8|2473.8|2474|2468|69
1747898700000|2025-05-22 07:25:00|2478.8|2472.8|2479.3|2473.3|2480|2474|2476.8|2470.8|42
1747899000000|2025-05-22 07:30:00|2479|2473|2481.5|2475.5|2482.3|2476.3|2478|2472|115
1747899300000|2025-05-22 07:35:00|2481.3|2475.3|2479.3|2473.3|2481.3|2475.3|2478.5|2472.5|52
1747899600000|2025-05-22 07:40:00|2479|2473|2480.3|2474.3|2481.5|2475.5|2478.5|2472.5|42
1747899900000|2025-05-22 07:45:00|2480|2474|2482.5|2476.5|2482.8|2476.8|2479.5|2473.5|40
1747900200000|2025-05-22 07:50:00|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482|2476|29
1747900500000|2025-05-22 07:55:00|2483|2477|2486|2480|2486.8|2480.8|2482.8|2476.8|31
1747900800000|2025-05-22 08:00:00|2485.8|2479.8|2481.5|2475.5|2487.8|2481.8|2478.4|2472.4|135
1747901100000|2025-05-22 08:05:00|2481.8|2475.8|2477.3|2471.3|2482|2476|2476.5|2470.5|65
1747901400000|2025-05-22 08:10:00|2477|2471|2477|2471|2478|2472|2476.5|2470.5|30
1747901700000|2025-05-22 08:15:00|2477.3|2471.3|2475.3|2469.3|2477.3|2471.3|2472.3|2466.3|60
1747902000000|2025-05-22 08:20:00|2474.3|2468.3|2472.8|2466.8|2475.5|2469.5|2472.3|2466.3|40
1747902300000|2025-05-22 08:25:00|2473|2467|2474|2468|2474.8|2468.8|2473|2467|26
1747902600000|2025-05-22 08:30:00|2473.8|2467.8|2474.8|2468.8|2476|2470|2473.3|2467.3|61
1747902900000|2025-05-22 08:35:00|2474.5|2468.5|2472.3|2466.3|2474.5|2468.5|2471.3|2465.3|33
1747903200000|2025-05-22 08:40:00|2472|2466|2470.3|2464.3|2472.8|2466.8|2470.3|2464.3|33
1747903500000|2025-05-22 08:45:00|2470|2464|2470.5|2464.5|2470.8|2464.8|2468.3|2462.3|45
1747903800000|2025-05-22 08:50:00|2470.8|2464.8|2469.3|2463.3|2472.3|2466.3|2469.3|2463.3|46
1747904100000|2025-05-22 08:55:00|2469|2463|2467.8|2461.8|2469|2463|2467.5|2461.5|36
1747904400000|2025-05-22 09:00:00|2467.5|2461.5|2467.5|2461.5|2468.3|2462.3|2464.3|2458.3|76
1747904700000|2025-05-22 09:05:00|2467.3|2461.3|2465.8|2459.8|2468|2462|2465|2459|78
1747905000000|2025-05-22 09:10:00|2465.5|2459.5|2468|2462|2468.3|2462.3|2464.8|2458.8|54
1747905300000|2025-05-22 09:15:00|2468.3|2462.3|2467.8|2461.8|2469.5|2463.5|2467.5|2461.5|31
1747905600000|2025-05-22 09:20:00|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2466.3|2460.3|38
1747905900000|2025-05-22 09:25:00|2468|2462|2468.8|2462.8|2469.3|2463.3|2467.8|2461.8|30
1747906200000|2025-05-22 09:30:00|2468.5|2462.5|2469.3|2463.3|2469.5|2463.5|2467.5|2461.5|47
1747906500000|2025-05-22 09:35:00|2469|2463|2469.3|2463.3|2470.5|2464.5|2469|2463|27
1747906800000|2025-05-22 09:40:00|2469.5|2463.5|2469.8|2463.8|2471.3|2465.3|2469.5|2463.5|18
1747907100000|2025-05-22 09:45:00|2469.5|2463.5|2468|2462|2469.5|2463.5|2467.3|2461.3|43
1747907400000|2025-05-22 09:50:00|2467.8|2461.8|2467.8|2461.8|2468.3|2462.3|2466.3|2460.3|27
1747907700000|2025-05-22 09:55:00|2467.5|2461.5|2466|2460|2467.5|2461.5|2465.5|2459.5|19
1747908000000|2025-05-22 10:00:00|2465.8|2459.8|2464.3|2458.3|2466|2460|2463.8|2457.8|30
1747908300000|2025-05-22 10:05:00|2464.5|2458.5|2465|2459|2465.8|2459.8|2464.5|2458.5|19
1747908600000|2025-05-22 10:10:00|2464.8|2458.8|2466.8|2460.8|2467.3|2461.3|2464.8|2458.8|18
1747908900000|2025-05-22 10:15:00|2466.5|2460.5|2467.5|2461.5|2467.8|2461.8|2465.3|2459.3|36
1747909200000|2025-05-22 10:20:00|2467.3|2461.3|2466.8|2460.8|2468.8|2462.8|2464.3|2458.3|52
1747909500000|2025-05-22 10:25:00|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.3|2459.3|14
1747909800000|2025-05-22 10:30:00|2465.5|2459.5|2466|2460|2466.8|2460.8|2465.3|2459.3|22
1747910100000|2025-05-22 10:35:00|2465.8|2459.8|2466|2460|2467.3|2461.3|2465.8|2459.8|18
1747910400000|2025-05-22 10:40:00|2466.3|2460.3|2467.8|2461.8|2468|2462|2466.3|2460.3|20
1747910700000|2025-05-22 10:45:00|2468|2462|2467.5|2461.5|2469.3|2463.3|2467|2461|23
1747911000000|2025-05-22 10:50:00|2467.3|2461.3|2465.8|2459.8|2467.8|2461.8|2465.5|2459.5|35
1747911300000|2025-05-22 10:55:00|2465.5|2459.5|2464.3|2458.3|2465.8|2459.8|2463.8|2457.8|35
1747911600000|2025-05-22 11:00:00|2464|2458|2461.5|2455.5|2464|2458|2459.5|2453.5|104
1747911900000|2025-05-22 11:05:00|2461.3|2455.3|2462|2456|2462.5|2456.5|2461|2455|40
1747912200000|2025-05-22 11:10:00|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2460.3|2454.3|23
1747912500000|2025-05-22 11:15:00|2461.5|2455.5|2462|2456|2462.5|2456.5|2460.5|2454.5|29
1747912800000|2025-05-22 11:20:00|2461.8|2455.8|2465.3|2459.3|2465.3|2459.3|2461.8|2455.8|44
1747913100000|2025-05-22 11:25:00|2465|2459|2463.5|2457.5|2465.3|2459.3|2463.5|2457.5|24
1747913400000|2025-05-22 11:30:00|2463.8|2457.8|2463.3|2457.3|2464.5|2458.5|2463.3|2457.3|23
1747913700000|2025-05-22 11:35:00|2463.5|2457.5|2463|2457|2463.8|2457.8|2461.5|2455.5|25
1747914000000|2025-05-22 11:40:00|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2462.3|2456.3|14
1747914300000|2025-05-22 11:45:00|2463|2457|2462.5|2456.5|2463.8|2457.8|2462.5|2456.5|9
1747914600000|2025-05-22 11:50:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|22
1747914900000|2025-05-22 11:55:00|2462.3|2456.3|2460.3|2454.3|2462.8|2456.8|2459.5|2453.5|52
1747915200000|2025-05-22 12:00:00|2459.8|2453.8|2458.8|2452.8|2460.3|2454.3|2457.4|2451.4|87
1747915500000|2025-05-22 12:05:00|2458.5|2452.5|2456.8|2450.8|2458.5|2452.5|2454.3|2448.3|47
1747915800000|2025-05-22 12:10:00|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|18
1747916100000|2025-05-22 12:15:00|2457.5|2451.5|2460.3|2454.3|2460.3|2454.3|2457.5|2451.5|62
1747916400000|2025-05-22 12:20:00|2460|2454|2459.8|2453.8|2461.8|2455.8|2459.8|2453.8|51
1747916700000|2025-05-22 12:25:00|2460|2454|2460.8|2454.8|2460.8|2454.8|2459.5|2453.5|28
1747917000000|2025-05-22 12:30:00|2460.5|2454.5|2464|2458|2464.8|2458.8|2459.8|2453.8|53
1747917300000|2025-05-22 12:35:00|2464.3|2458.3|2462|2456|2464.8|2458.8|2461|2455|56
1747917600000|2025-05-22 12:40:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2460.3|2454.3|26
1747917900000|2025-05-22 12:45:00|2462|2456|2461.3|2455.3|2462.3|2456.3|2461.3|2455.3|36
1747918200000|2025-05-22 12:50:00|2461|2455|2462.3|2456.3|2462.3|2456.3|2460.8|2454.8|26
1747918500000|2025-05-22 12:55:00|2462|2456|2463.3|2457.3|2464.3|2458.3|2462|2456|32
1747918800000|2025-05-22 13:00:00|2463|2457|2461.5|2455.5|2466.3|2460.3|2461.3|2455.3|143
1747919100000|2025-05-22 13:05:00|2461.8|2455.8|2463|2457|2463.8|2457.8|2461.3|2455.3|79
1747919400000|2025-05-22 13:10:00|2463.3|2457.3|2461.3|2455.3|2463.3|2457.3|2461|2455|39
1747919700000|2025-05-22 13:15:00|2461|2455|2461|2455|2462|2456|2460.8|2454.8|28
1747920000000|2025-05-22 13:20:00|2460.8|2454.8|2461.8|2455.8|2462.8|2456.8|2460|2454|40
1747920300000|2025-05-22 13:25:00|2461.5|2455.5|2459.8|2453.8|2462|2456|2459.5|2453.5|33
1747920600000|2025-05-22 13:30:00|2460|2454|2456.5|2450.5|2461.3|2455.3|2456.5|2450.5|99
1747920900000|2025-05-22 13:35:00|2456.3|2450.3|2455.8|2449.8|2457|2451|2455.3|2449.3|96
1747921200000|2025-05-22 13:40:00|2455.5|2449.5|2455.8|2449.8|2457.3|2451.3|2455.3|2449.3|45
1747921500000|2025-05-22 13:45:00|2455.5|2449.5|2455.5|2449.5|2456|2450|2455|2449|50
1747921800000|2025-05-22 13:50:00|2455.8|2449.8|2452|2446|2455.8|2449.8|2450.6|2444.6|141
1747922100000|2025-05-22 13:55:00|2452.3|2446.3|2451.3|2445.3|2453.3|2447.3|2450|2444|40
1747922400000|2025-05-22 14:00:00|2451|2445|2450.8|2444.8|2451.3|2445.3|2448.8|2442.8|81
1747922700000|2025-05-22 14:05:00|2451|2445|2454|2448|2454.3|2448.3|2450|2444|83
1747923000000|2025-05-22 14:10:00|2453.8|2447.8|2454.3|2448.3|2455.3|2449.3|2452.8|2446.8|44
1747923300000|2025-05-22 14:15:00|2454|2448|2455.3|2449.3|2456|2450|2454|2448|57
1747923600000|2025-05-22 14:20:00|2455.8|2449.8|2458.3|2452.3|2458.8|2452.8|2454.8|2448.8|88
1747923900000|2025-05-22 14:25:00|2458.5|2452.5|2461.3|2455.3|2461.5|2455.5|2458.5|2452.5|104
1747924200000|2025-05-22 14:30:00|2461|2455|2460.3|2454.3|2463.3|2457.3|2460|2454|85
1747924500000|2025-05-22 14:35:00|2460|2454|2461.3|2455.3|2461.3|2455.3|2459.5|2453.5|53
1747924800000|2025-05-22 14:40:00|2461.5|2455.5|2461.8|2455.8|2462.3|2456.3|2460|2454|45
1747925100000|2025-05-22 14:45:00|2461.5|2455.5|2462|2456|2462.3|2456.3|2460.8|2454.8|37
1747925400000|2025-05-22 14:50:00|2461.8|2455.8|2460.5|2454.5|2462.3|2456.3|2460|2454|45
1747925700000|2025-05-22 14:55:00|2460.3|2454.3|2459|2453|2460.3|2454.3|2458.8|2452.8|47
1747926000000|2025-05-22 15:00:00|2458.8|2452.8|2460|2454|2461.8|2455.8|2458.8|2452.8|35
1747926300000|2025-05-22 15:05:00|2460.3|2454.3|2458.3|2452.3|2460.3|2454.3|2457.8|2451.8|42
1747926600000|2025-05-22 15:10:00|2458.5|2452.5|2459|2453|2459.8|2453.8|2458.3|2452.3|41
1747926900000|2025-05-22 15:15:00|2459.3|2453.3|2458.5|2452.5|2460.3|2454.3|2457.8|2451.8|30
1747927200000|2025-05-22 15:20:00|2458.3|2452.3|2460.8|2454.8|2461.5|2455.5|2457.8|2451.8|45
1747927500000|2025-05-22 15:25:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2456.8|2450.8|156
1747927800000|2025-05-22 15:30:00|2459.8|2453.8|2460.8|2454.8|2461.8|2455.8|2459.5|2453.5|24
1747928100000|2025-05-22 15:35:00|2460.5|2454.5|2458.8|2452.8|2460.5|2454.5|2458.3|2452.3|31
1747928400000|2025-05-22 15:40:00|2459|2453|2461|2455|2461|2455|2459|2453|8
1747928700000|2025-05-22 15:45:00|2460.8|2454.8|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|27
1747929000000|2025-05-22 15:50:00|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|8
1747929300000|2025-05-22 15:55:00|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459.5|2453.5|24
1747929600000|2025-05-22 16:00:00|2459.5|2453.5|2460|2454|2460.5|2454.5|2458.8|2452.8|25
1747929900000|2025-05-22 16:05:00|2460.3|2454.3|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|15
1747930200000|2025-05-22 16:10:00|2461.8|2455.8|2464.5|2458.5|2464.5|2458.5|2461.8|2455.8|40
1747930500000|2025-05-22 16:15:00|2464.3|2458.3|2462|2456|2464.3|2458.3|2462|2456|11
1747930800000|2025-05-22 16:20:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|10
1747931100000|2025-05-22 16:25:00|2463.5|2457.5|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|9
1747931400000|2025-05-22 16:30:00|2463.8|2457.8|2463.8|2457.8|2464.5|2458.5|2463|2457|43
1747931700000|2025-05-22 16:35:00|2463.5|2457.5|2463.8|2457.8|2464|2458|2462.8|2456.8|21
1747932000000|2025-05-22 16:40:00|2463.5|2457.5|2461.8|2455.8|2463.8|2457.8|2461.8|2455.8|14
1747932300000|2025-05-22 16:45:00|2461.5|2455.5|2461.5|2455.5|2462|2456|2461.3|2455.3|13
1747932600000|2025-05-22 16:50:00|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2460.5|2454.5|8
1747932900000|2025-05-22 16:55:00|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460|2454|8
1747933200000|2025-05-22 17:00:00|2460.8|2454.8|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|8
1747933500000|2025-05-22 17:05:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1747933800000|2025-05-22 17:10:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|3
1747934100000|2025-05-22 17:15:00|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|4
1747934400000|2025-05-22 17:20:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|4
1747934700000|2025-05-22 17:25:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1747935300000|2025-05-22 17:35:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1747935600000|2025-05-22 17:40:00|2462|2456|2462|2456|2462.3|2456.3|2461.5|2455.5|6
1747935900000|2025-05-22 17:45:00|2461.8|2455.8|2461.5|2455.5|2462.5|2456.5|2461.5|2455.5|8
1747936200000|2025-05-22 17:50:00|2461.8|2455.8|2460.8|2454.8|2462.3|2456.3|2460.8|2454.8|15
1747936500000|2025-05-22 17:55:00|2461|2455|2460.3|2454.3|2465.3|2455|2459.5|2449|23
1747958400000|2025-05-23 00:00:00|2463.8|2457.8|2464.8|2458.8|2464.9|2458.9|2463.3|2457.3|20
1747958700000|2025-05-23 00:05:00|2464.5|2458.5|2465.6|2459.6|2465.6|2459.6|2464.5|2458.5|19
1747959000000|2025-05-23 00:10:00|2465.1|2459.1|2464|2458|2465.5|2459.5|2464|2458|46
1747959300000|2025-05-23 00:15:00|2464.3|2458.3|2464|2458|2464.8|2458.8|2464|2458|36
1747959600000|2025-05-23 00:20:00|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.3|2457.3|17
1747960200000|2025-05-23 00:30:00|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463|2457|15
1747960500000|2025-05-23 00:35:00|2464|2458|2465|2459|2465|2459|2464|2458|8
1747961100000|2025-05-23 00:45:00|2465.3|2459.3|2465.3|2459.3|2466|2460|2465|2459|10
1747961400000|2025-05-23 00:50:00|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|9
1747961700000|2025-05-23 00:55:00|2466|2460|2466.5|2459|2466.5|2460.3|2465.5|2458.8|26
1747962000000|2025-05-23 01:00:00|2466.3|2458.8|2465.5|2459.5|2466.3|2459.5|2462.3|2456.3|115
1747962300000|2025-05-23 01:05:00|2466.4|2460.4|2469.3|2463.3|2469.8|2463.8|2466|2460|44
1747962600000|2025-05-23 01:10:00|2469.8|2463.8|2468|2462|2470.8|2464.8|2468|2462|33
1747962900000|2025-05-23 01:15:00|2468.3|2462.3|2464.8|2458.8|2468.5|2462.5|2464|2458|38
1747963200000|2025-05-23 01:20:00|2464.5|2458.5|2465.5|2459.5|2465.8|2459.8|2464.5|2458.5|31
1747963500000|2025-05-23 01:25:00|2465.3|2459.3|2466.3|2460.3|2466.8|2460.8|2465|2459|43
1747963800000|2025-05-23 01:30:00|2466|2460|2465|2459|2466.8|2460.8|2465|2459|53
1747964100000|2025-05-23 01:35:00|2465.3|2459.3|2466.5|2460.5|2467.5|2461.5|2464.8|2458.8|82
1747964400000|2025-05-23 01:40:00|2466.3|2460.3|2467|2461|2467.3|2461.3|2466|2460|30
1747964700000|2025-05-23 01:45:00|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2466.8|2460.8|50
1747965000000|2025-05-23 01:50:00|2467.8|2461.8|2462.8|2456.8|2467.8|2461.8|2462.5|2456.5|39
1747965300000|2025-05-23 01:55:00|2463|2457|2464.3|2458.3|2464.5|2458.5|2462|2456|105
1747965600000|2025-05-23 02:00:00|2464|2458|2466|2460|2467|2461|2464|2458|63
1747965900000|2025-05-23 02:05:00|2465.8|2459.8|2465.5|2459.5|2466|2460|2464.3|2458.3|43
1747966200000|2025-05-23 02:10:00|2465.8|2459.8|2466.5|2460.5|2468|2462|2465.5|2459.5|32
1747966500000|2025-05-23 02:15:00|2466.8|2460.8|2466|2460|2467|2461|2466|2460|14
1747966800000|2025-05-23 02:20:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|13
1747967100000|2025-05-23 02:25:00|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.3|2459.3|23
1747967400000|2025-05-23 02:30:00|2465.3|2459.3|2466.3|2460.3|2469|2463|2465|2459|132
1747967700000|2025-05-23 02:35:00|2465.8|2459.8|2467.3|2461.3|2467.5|2461.5|2465.8|2459.8|45
1747968000000|2025-05-23 02:40:00|2467.5|2461.5|2466.8|2460.8|2468|2462|2466.5|2460.5|40
1747968300000|2025-05-23 02:45:00|2466.5|2460.5|2467.3|2461.3|2467.5|2461.5|2466.5|2460.5|40
1747968600000|2025-05-23 02:50:00|2467.5|2461.5|2467|2461|2468.5|2462.5|2467|2461|50
1747968900000|2025-05-23 02:55:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2466.8|2460.8|42
1747969200000|2025-05-23 03:00:00|2468|2462|2467|2461|2468.3|2462.3|2467|2461|33
1747969500000|2025-05-23 03:05:00|2466.8|2460.8|2468|2462|2468.3|2462.3|2466.8|2460.8|15
1747969800000|2025-05-23 03:10:00|2468.3|2462.3|2467|2461|2469|2463|2467|2461|37
1747970100000|2025-05-23 03:15:00|2466.8|2460.8|2467.5|2461.5|2468|2462|2466.8|2460.8|28
1747970400000|2025-05-23 03:20:00|2467.3|2461.3|2464.8|2458.8|2467.3|2461.3|2464|2458|42
1747970700000|2025-05-23 03:25:00|2464.5|2458.5|2464.8|2457.3|2465.3|2459.3|2464|2456.8|36
1747971000000|2025-05-23 03:30:00|2465|2457.5|2464.8|2458.8|2465.3|2458.8|2464.3|2457.5|6
1747971300000|2025-05-23 03:35:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1747971600000|2025-05-23 03:40:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1747971900000|2025-05-23 03:45:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1747972200000|2025-05-23 03:50:00|2464.8|2458.8|2463.5|2457.5|2464.8|2458.8|2463.5|2457.5|6
1747972500000|2025-05-23 03:55:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2462.5|2456.5|6
1747972800000|2025-05-23 04:00:00|2463.3|2457.3|2465.3|2459.3|2465.3|2459.3|2463|2457|14
1747973100000|2025-05-23 04:05:00|2465.5|2459.5|2466.8|2460.8|2467.5|2461.5|2465.5|2459.5|8
1747973400000|2025-05-23 04:10:00|2467|2461|2467.5|2461.5|2468|2462|2467|2461|11
1747973700000|2025-05-23 04:15:00|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|6
1747974000000|2025-05-23 04:20:00|2466.8|2460.8|2466.8|2460.8|2467|2461|2466|2460|12
1747974300000|2025-05-23 04:25:00|2467|2461|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|6
1747974600000|2025-05-23 04:30:00|2466|2460|2466|2460|2466.5|2460.5|2465.8|2459.8|11
1747974900000|2025-05-23 04:35:00|2466.3|2460.3|2466.3|2460.3|2467.8|2461.8|2466.3|2460.3|15
1747975200000|2025-05-23 04:40:00|2466.5|2460.5|2467.5|2461.5|2468|2462|2466.5|2460.5|9
1747975500000|2025-05-23 04:45:00|2467.3|2461.3|2467|2461|2467.5|2461.5|2467|2461|8
1747975800000|2025-05-23 04:50:00|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|6
1747976100000|2025-05-23 04:55:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2466.5|2460.5|10
1747976400000|2025-05-23 05:00:00|2467|2461|2466.3|2460.3|2467.5|2461.5|2466|2460|32
1747976700000|2025-05-23 05:05:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|13
1747977000000|2025-05-23 05:10:00|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466|2460|9
1747977300000|2025-05-23 05:15:00|2467.5|2461.5|2467.5|2461.5|2468|2462|2467|2461|15
1747977600000|2025-05-23 05:20:00|2467.8|2461.8|2467.8|2461.8|2469|2463|2467.8|2461.8|15
1747977900000|2025-05-23 05:25:00|2467.5|2461.5|2470.3|2462.8|2470.3|2463.5|2467.5|2461.5|12
1747978200000|2025-05-23 05:30:00|2470.5|2463|2470|2464|2471.8|2465.5|2469.8|2463|49
1747978500000|2025-05-23 05:35:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2468.3|2462.3|51
1747978800000|2025-05-23 05:40:00|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467|2461|18
1747979100000|2025-05-23 05:45:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2466.5|2460.5|34
1747979400000|2025-05-23 05:50:00|2467.8|2461.8|2467.5|2461.5|2468.5|2462.5|2467|2461|14
1747979700000|2025-05-23 05:55:00|2467.8|2461.8|2470.8|2464.8|2471.5|2465.5|2467.5|2461.5|27
1747980000000|2025-05-23 06:00:00|2470.5|2464.5|2467.8|2461.8|2470.5|2464.5|2467.5|2461.5|35
1747980300000|2025-05-23 06:05:00|2468|2462|2467|2461|2468.5|2462.5|2467|2461|35
1747980600000|2025-05-23 06:10:00|2467.3|2461.3|2468|2462|2468.5|2462.5|2467.3|2461.3|10
1747980900000|2025-05-23 06:15:00|2468.3|2462.3|2465.5|2459.5|2468.5|2462.5|2465.5|2459.5|37
1747981200000|2025-05-23 06:20:00|2466|2460|2465.3|2459.3|2467|2461|2464.8|2458.8|40
1747981500000|2025-05-23 06:25:00|2465.5|2459.5|2465|2459|2466|2460|2464.5|2458.5|27
1747981800000|2025-05-23 06:30:00|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2463.8|2457.8|44
1747982100000|2025-05-23 06:35:00|2465.5|2459.5|2465.5|2459.5|2466.5|2460.5|2465.3|2459.3|30
1747982400000|2025-05-23 06:40:00|2465.3|2459.3|2464.5|2458.5|2466.5|2460.5|2463|2457|52
1747982700000|2025-05-23 06:45:00|2464.3|2458.3|2464.5|2458.5|2464.8|2458.8|2463.8|2457.8|55
1747983000000|2025-05-23 06:50:00|2464.8|2458.8|2464.3|2458.3|2465.5|2459.5|2464|2458|23
1747983300000|2025-05-23 06:55:00|2464|2458|2464.6|2458.6|2465.8|2459.8|2462.8|2456.8|17
1747983600000|2025-05-23 07:00:00|2464.8|2458.8|2464.8|2458.8|2469.9|2463.9|2463.9|2457.9|113
1747983900000|2025-05-23 07:05:00|2465|2459|2465.8|2459.8|2466.8|2460.8|2463.5|2457.5|79
1747984200000|2025-05-23 07:10:00|2466|2460|2467.6|2461.6|2469.1|2463.1|2466|2460|104
1747984500000|2025-05-23 07:15:00|2467.4|2461.4|2466.6|2460.6|2472.6|2466.6|2466.6|2460.6|114
1747984800000|2025-05-23 07:20:00|2466.5|2460.5|2473.3|2467.3|2475|2469|2466.5|2460.5|101
1747985100000|2025-05-23 07:25:00|2473.5|2467.5|2475.3|2469.3|2475.8|2469.8|2473|2467|34
1747985400000|2025-05-23 07:30:00|2475.1|2469.1|2475|2469|2475.1|2469.1|2472.5|2466.5|54
1747985700000|2025-05-23 07:35:00|2475.3|2469.3|2472|2466|2475.3|2469.3|2470.5|2464.5|57
1747986000000|2025-05-23 07:40:00|2472.3|2466.3|2473.8|2467.8|2473.8|2467.8|2471.8|2465.8|30
1747986300000|2025-05-23 07:45:00|2474|2468|2472.5|2466.5|2474.3|2468.3|2471.5|2465.5|34
1747986600000|2025-05-23 07:50:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2469.8|2463.8|54
1747986900000|2025-05-23 07:55:00|2472|2466|2469.8|2463.8|2472.3|2466.3|2469.3|2463.3|29
1747987200000|2025-05-23 08:00:00|2469.5|2463.5|2471|2465|2472.8|2466.8|2467|2461|81
1747987500000|2025-05-23 08:05:00|2470.8|2464.8|2467.5|2461.5|2471.3|2465.3|2467.5|2461.5|32
1747987800000|2025-05-23 08:10:00|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466|2460|35
1747988100000|2025-05-23 08:15:00|2466.5|2460.5|2462.8|2456.8|2466.8|2460.8|2462.3|2456.3|52
1747988400000|2025-05-23 08:20:00|2463|2457|2463.3|2457.3|2463.5|2457.5|2462|2456|15
1747988700000|2025-05-23 08:25:00|2463.5|2457.5|2464.8|2458.8|2466|2460|2463.3|2457.3|42
1747989000000|2025-05-23 08:30:00|2464.5|2458.5|2464|2458|2464.5|2458.5|2462|2456|40
1747989300000|2025-05-23 08:35:00|2463.8|2457.8|2466.5|2460.5|2466.5|2460.5|2463.8|2457.8|28
1747989600000|2025-05-23 08:40:00|2466.8|2460.8|2467.5|2461.5|2468.3|2462.3|2466.3|2460.3|32
1747989900000|2025-05-23 08:45:00|2467.3|2461.3|2468.3|2462.3|2468.8|2462.8|2466.3|2460.3|51
1747990200000|2025-05-23 08:50:00|2467.8|2461.8|2467.3|2461.3|2469.3|2463.3|2466.3|2460.3|53
1747990500000|2025-05-23 08:55:00|2467|2461|2468.3|2462.3|2469.3|2463.3|2467|2461|35
1747990800000|2025-05-23 09:00:00|2468.5|2462.5|2470.3|2464.3|2470.8|2464.8|2468|2462|43
1747991100000|2025-05-23 09:05:00|2470|2464|2470|2464|2470.8|2464.8|2468.8|2462.8|46
1747991400000|2025-05-23 09:10:00|2470.3|2464.3|2470.3|2464.3|2472.3|2466.3|2470|2464|39
1747991700000|2025-05-23 09:15:00|2470|2464|2471|2465|2471.5|2465.5|2469.5|2463.5|30
1747992000000|2025-05-23 09:20:00|2470.8|2464.8|2469.3|2463.3|2470.8|2464.8|2469.3|2463.3|36
1747992300000|2025-05-23 09:25:00|2469.5|2463.5|2471.3|2465.3|2471.5|2465.5|2469.5|2463.5|24
1747992600000|2025-05-23 09:30:00|2471|2465|2471.3|2465.3|2472|2466|2470.8|2464.8|26
1747992900000|2025-05-23 09:35:00|2471.5|2465.5|2470|2464|2472.3|2466.3|2469.8|2463.8|33
1747993200000|2025-05-23 09:40:00|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.3|2463.3|13
1747993500000|2025-05-23 09:45:00|2470|2464|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|7
1747993800000|2025-05-23 09:50:00|2470|2464|2470.5|2464.5|2470.8|2464.8|2470|2464|29
1747994100000|2025-05-23 09:55:00|2470.8|2464.8|2470|2464|2471.5|2465.5|2470|2464|33
1747994400000|2025-05-23 10:00:00|2469.8|2463.8|2471|2465|2471.3|2465.3|2469.8|2463.8|15
1747994700000|2025-05-23 10:05:00|2470.8|2464.8|2469.8|2463.8|2471|2465|2469.5|2463.5|23
1747995000000|2025-05-23 10:10:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1747995300000|2025-05-23 10:15:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2468.5|2462.5|27
1747995600000|2025-05-23 10:20:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470|2464|7
1747995900000|2025-05-23 10:25:00|2471|2465|2472|2466|2472.8|2466.8|2470.8|2464.8|44
1747996200000|2025-05-23 10:30:00|2472.3|2466.3|2472|2466|2473|2467|2471.8|2465.8|22
1747996500000|2025-05-23 10:35:00|2472.3|2466.3|2472.8|2466.8|2473.3|2467.3|2471.8|2465.8|12
1747996800000|2025-05-23 10:40:00|2473|2467|2472.8|2466.8|2473.3|2467.3|2472.3|2466.3|15
1747997100000|2025-05-23 10:45:00|2472.5|2466.5|2472|2466|2473|2467|2471.8|2465.8|36
1747997400000|2025-05-23 10:50:00|2471.8|2465.8|2473|2467|2473.3|2467.3|2471|2465|27
1747997700000|2025-05-23 10:55:00|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2471.5|2465.5|51
1747998000000|2025-05-23 11:00:00|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2471.5|2465.5|42
1747998300000|2025-05-23 11:05:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2471.8|2465.8|14
1747998600000|2025-05-23 11:10:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.3|2464.3|26
1747998900000|2025-05-23 11:15:00|2471.3|2465.3|2470.3|2464.3|2471.5|2465.5|2469.8|2463.8|41
1747999200000|2025-05-23 11:20:00|2470|2464|2470.5|2464.5|2470.8|2464.8|2469.3|2463.3|85
1747999500000|2025-05-23 11:25:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2468.8|2462.8|30
1747999800000|2025-05-23 11:30:00|2470.5|2464.5|2471|2465|2471.5|2465.5|2470|2464|47
1748000100000|2025-05-23 11:35:00|2470.8|2464.8|2469|2463|2471|2465|2468.5|2462.5|64
1748000400000|2025-05-23 11:40:00|2469.3|2463.3|2466.1|2460.1|2470.3|2464.3|2465.8|2459.8|101
1748000700000|2025-05-23 11:45:00|2466|2460|2454.8|2448.8|2466.3|2460.3|2452|2446|202
1748001000000|2025-05-23 11:50:00|2455|2449|2453|2447|2459.5|2453.5|2452.1|2446.1|212
1748001300000|2025-05-23 11:55:00|2453.3|2447.3|2452.5|2446.5|2454.5|2448.5|2447|2441|125
1748001600000|2025-05-23 12:00:00|2452.8|2446.8|2452.3|2446.3|2455.1|2449.1|2450.3|2444.3|139
1748001900000|2025-05-23 12:05:00|2452.5|2446.5|2452|2446|2453.3|2447.3|2448.5|2442.5|132
1748002200000|2025-05-23 12:10:00|2452.3|2446.3|2446|2440|2452.8|2446.8|2445.3|2439.3|141
1748002500000|2025-05-23 12:15:00|2446.3|2440.3|2448.3|2442.3|2449.3|2443.3|2443.3|2437.3|105
1748002800000|2025-05-23 12:20:00|2448.5|2442.5|2446.5|2440.5|2448.5|2442.5|2445.5|2439.5|76
1748003100000|2025-05-23 12:25:00|2446.3|2440.3|2450.8|2444.8|2451.5|2445.5|2446.3|2440.3|78
1748003400000|2025-05-23 12:30:00|2450.5|2444.5|2451.3|2445.3|2452.3|2446.3|2450.3|2444.3|53
1748003700000|2025-05-23 12:35:00|2451.8|2445.8|2453|2447|2454.3|2448.3|2451.8|2445.8|67
1748004000000|2025-05-23 12:40:00|2452.8|2446.8|2456.5|2450.5|2457.3|2451.3|2452|2446|94
1748004300000|2025-05-23 12:45:00|2456.8|2450.8|2453.5|2447.5|2457.3|2451.3|2453.5|2447.5|49
1748004600000|2025-05-23 12:50:00|2453.3|2447.3|2457|2451|2457|2451|2451.3|2445.3|84
1748004900000|2025-05-23 12:55:00|2457.3|2451.3|2459.5|2453.5|2459.5|2453.5|2454.5|2448.5|51
1748005200000|2025-05-23 13:00:00|2459.8|2453.8|2457.8|2451.8|2465.8|2459.8|2457.8|2451.8|231
1748005500000|2025-05-23 13:05:00|2457.5|2451.5|2457|2451|2460.8|2454.8|2456|2450|127
1748005800000|2025-05-23 13:10:00|2456.8|2450.8|2456.8|2450.8|2458.5|2452.5|2454.8|2448.8|100
1748006100000|2025-05-23 13:15:00|2456.5|2450.5|2458|2452|2459|2453|2454|2448|88
1748006400000|2025-05-23 13:20:00|2458.5|2452.5|2459.8|2453.8|2462.5|2456.5|2458|2452|71
1748006700000|2025-05-23 13:25:00|2460|2454|2462.5|2456.5|2463.8|2457.8|2459.3|2453.3|80
1748007000000|2025-05-23 13:30:00|2462.3|2456.3|2461.3|2455.3|2463|2457|2460.5|2454.5|85
1748007300000|2025-05-23 13:35:00|2461.5|2455.5|2464|2458|2465.3|2459.3|2460.8|2454.8|123
1748007600000|2025-05-23 13:40:00|2463.8|2457.8|2462.5|2456.5|2464.3|2458.3|2462|2456|95
1748007900000|2025-05-23 13:45:00|2462.8|2456.8|2460.5|2454.5|2462.8|2456.8|2459.8|2453.8|56
1748008200000|2025-05-23 13:50:00|2460.8|2454.8|2462.5|2456.5|2463|2457|2460.5|2454.5|47
1748008500000|2025-05-23 13:55:00|2462.3|2456.3|2461.5|2455.5|2462.8|2456.8|2461.3|2455.3|38
1748008800000|2025-05-23 14:00:00|2461.3|2455.3|2463|2457|2464.3|2458.3|2461.3|2455.3|72
1748009100000|2025-05-23 14:05:00|2462.8|2456.8|2465|2459|2467|2461|2462.3|2456.3|79
1748009400000|2025-05-23 14:10:00|2464.8|2458.8|2467.5|2461.5|2470|2464|2464.8|2458.8|91
1748009700000|2025-05-23 14:15:00|2468.8|2462.8|2469.3|2463.3|2469.8|2463.8|2466.5|2460.5|102
1748010000000|2025-05-23 14:20:00|2469.5|2463.5|2471|2465|2472|2466|2468|2462|96
1748010300000|2025-05-23 14:25:00|2470.8|2464.8|2467.5|2461.5|2470.8|2464.8|2467.3|2461.3|97
1748010600000|2025-05-23 14:30:00|2467.3|2461.3|2470.3|2464.3|2471.8|2465.8|2467.3|2461.3|102
1748010900000|2025-05-23 14:35:00|2470.5|2464.5|2469.8|2463.8|2470.8|2464.8|2468.8|2462.8|34
1748011200000|2025-05-23 14:40:00|2469.5|2463.5|2468.3|2462.3|2469.5|2463.5|2467|2461|57
1748011500000|2025-05-23 14:45:00|2468|2462|2469.5|2463.5|2470.5|2464.5|2466|2460|69
1748011800000|2025-05-23 14:50:00|2469.8|2463.8|2468.3|2462.3|2469.8|2463.8|2467.8|2461.8|43
1748012100000|2025-05-23 14:55:00|2468.5|2462.5|2466.3|2460.3|2469|2463|2465.8|2459.8|37
1748012400000|2025-05-23 15:00:00|2466.5|2460.5|2467|2461|2467|2461|2463.3|2457.3|73
1748012700000|2025-05-23 15:05:00|2467.3|2461.3|2465.3|2459.3|2467.8|2461.8|2463.5|2457.5|66
1748013000000|2025-05-23 15:10:00|2465.5|2459.5|2464.8|2458.8|2466.5|2460.5|2464.8|2458.8|70
1748013300000|2025-05-23 15:15:00|2465|2459|2467.8|2461.8|2469.3|2463.3|2464.3|2458.3|56
1748013600000|2025-05-23 15:20:00|2467.3|2461.3|2468.8|2462.8|2468.8|2462.8|2466.8|2460.8|37
1748013900000|2025-05-23 15:25:00|2468.5|2462.5|2465.8|2459.8|2468.5|2462.5|2465.3|2459.3|92
1748014200000|2025-05-23 15:30:00|2466|2460|2467.3|2461.3|2467.5|2461.5|2465.8|2459.8|64
1748014500000|2025-05-23 15:35:00|2467.5|2461.5|2468|2462|2468.5|2462.5|2466.8|2460.8|58
1748014800000|2025-05-23 15:40:00|2468.3|2462.3|2468.8|2462.8|2469.5|2463.5|2467.3|2461.3|28
1748015100000|2025-05-23 15:45:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2467.5|2461.5|43
1748015400000|2025-05-23 15:50:00|2469|2463|2469.5|2463.5|2471.5|2465.5|2468.8|2462.8|31
1748015700000|2025-05-23 15:55:00|2469.8|2463.8|2469|2463|2470.5|2464.5|2468.8|2462.8|72
1748016000000|2025-05-23 16:00:00|2468.8|2462.8|2469|2463|2469.8|2463.8|2468.3|2462.3|40
1748016300000|2025-05-23 16:05:00|2468.8|2462.8|2469|2463|2469.5|2463.5|2468.5|2462.5|9
1748016600000|2025-05-23 16:10:00|2468.8|2462.8|2470|2464|2470.3|2464.3|2468.8|2462.8|44
1748016900000|2025-05-23 16:15:00|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|4
1748017200000|2025-05-23 16:20:00|2470.8|2464.8|2470.3|2464.3|2471|2465|2470.3|2464.3|21
1748017500000|2025-05-23 16:25:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|6
1748017800000|2025-05-23 16:30:00|2469.5|2463.5|2469.3|2463.3|2470|2464|2468|2462|62
1748018100000|2025-05-23 16:35:00|2469.5|2463.5|2470.3|2464.3|2470.8|2464.8|2469.5|2463.5|34
1748018400000|2025-05-23 16:40:00|2470.5|2464.5|2470.5|2464.5|2471|2465|2470.3|2464.3|29
1748018700000|2025-05-23 16:45:00|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|13
1748019000000|2025-05-23 16:50:00|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469|2463|22
1748019300000|2025-05-23 16:55:00|2470.3|2464.3|2471.3|2465.3|2471.8|2465.8|2469.8|2463.8|45
1748019600000|2025-05-23 17:00:00|2471|2465|2472.3|2466.3|2472.6|2466.6|2471|2465|21
1748019900000|2025-05-23 17:05:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|9
1748020200000|2025-05-23 17:10:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|21
1748020500000|2025-05-23 17:15:00|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|65
1748020800000|2025-05-23 17:20:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473|2467|5
1748021100000|2025-05-23 17:25:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|14
1748021400000|2025-05-23 17:30:00|2473|2467|2473.8|2467.8|2474|2468|2472.8|2466.8|7
1748021700000|2025-05-23 17:35:00|2474.3|2468.3|2473|2467|2474.3|2468.3|2472.5|2466.5|4
1748022000000|2025-05-23 17:40:00|2472.8|2466.8|2470.5|2464.5|2472.8|2466.8|2470|2464|8
1748022300000|2025-05-23 17:45:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1748022600000|2025-05-23 17:50:00|2470.5|2464.5|2469.4|2463.4|2470.5|2464.5|2468.4|2462.4|38
1748022900000|2025-05-23 17:55:00|2474|2459|2474.5|2459.5|2475.8|2460.8|2474|2459|6
1748304000000|2025-05-27 00:00:00|2474.8|2468.8|2477.4|2471.4|2477.6|2471.6|2473.9|2467.9|47
1748304300000|2025-05-27 00:05:00|2477.1|2471.1|2477.8|2471.8|2478.1|2472.1|2476.8|2470.8|47
1748304600000|2025-05-27 00:10:00|2478|2472|2477.8|2471.8|2478.5|2472.5|2477.5|2471.5|9
1748304900000|2025-05-27 00:15:00|2477.3|2471.3|2473.3|2467.3|2477.8|2471.8|2473.3|2467.3|30
1748305200000|2025-05-27 00:20:00|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472|2466|31
1748305500000|2025-05-27 00:25:00|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|9
1748305800000|2025-05-27 00:30:00|2473.3|2467.3|2475|2469|2475|2469|2473.3|2467.3|9
1748306100000|2025-05-27 00:35:00|2474.8|2468.8|2475.8|2469.8|2476|2470|2474.3|2468.3|20
1748306400000|2025-05-27 00:40:00|2476|2470|2477.5|2471.5|2478|2472|2475.8|2469.8|21
1748306700000|2025-05-27 00:45:00|2477.8|2471.8|2476.8|2470.8|2478|2472|2476.8|2470.8|8
1748307000000|2025-05-27 00:50:00|2476.5|2470.5|2476.8|2470.8|2477|2471|2476.3|2470.3|7
1748307300000|2025-05-27 00:55:00|2476.5|2470.5|2477.8|2470.3|2477.8|2471.3|2475.8|2469.8|21
1748307600000|2025-05-27 01:00:00|2477.5|2470|2469|2463|2477.5|2470|2467.3|2461.3|111
1748307900000|2025-05-27 01:05:00|2468.8|2462.8|2467.3|2461.3|2469|2463|2467|2461|82
1748308200000|2025-05-27 01:10:00|2467.5|2461.5|2468|2462|2469|2463|2467.3|2461.3|61
1748308500000|2025-05-27 01:15:00|2467.8|2461.8|2462|2456|2468|2462|2459.8|2453.8|107
1748308800000|2025-05-27 01:20:00|2461.8|2455.8|2456.8|2450.8|2461.8|2455.8|2456.8|2450.8|76
1748309100000|2025-05-27 01:25:00|2456.5|2450.5|2455|2449|2457|2451|2452.8|2446.8|111
1748309400000|2025-05-27 01:30:00|2455.3|2449.3|2454.5|2448.5|2455.5|2449.5|2452|2446|113
1748309700000|2025-05-27 01:35:00|2454.3|2448.3|2452.5|2446.5|2454.3|2448.3|2451.3|2445.3|62
1748310000000|2025-05-27 01:40:00|2452.3|2446.3|2451.3|2445.3|2453|2447|2450.5|2444.5|69
1748310300000|2025-05-27 01:45:00|2451|2445|2452.5|2446.5|2452.5|2446.5|2449.8|2443.8|71
1748310600000|2025-05-27 01:50:00|2452.3|2446.3|2449.5|2443.5|2452.5|2446.5|2448.8|2442.8|39
1748310900000|2025-05-27 01:55:00|2449.8|2443.8|2451.8|2445.8|2452.3|2446.3|2449.3|2443.3|64
1748311200000|2025-05-27 02:00:00|2451.5|2445.5|2449.8|2443.8|2452.5|2446.5|2449.5|2443.5|64
1748311500000|2025-05-27 02:05:00|2449.5|2443.5|2450|2444|2450.8|2444.8|2449|2443|51
1748311800000|2025-05-27 02:10:00|2449.8|2443.8|2450.5|2444.5|2450.8|2444.8|2449.8|2443.8|74
1748312100000|2025-05-27 02:15:00|2450.8|2444.8|2453|2447|2453.5|2447.5|2450.3|2444.3|17
1748312400000|2025-05-27 02:20:00|2452.8|2446.8|2452.8|2446.8|2454.3|2448.3|2452.8|2446.8|12
1748312700000|2025-05-27 02:25:00|2453.3|2447.3|2452|2446|2453.3|2447.3|2452|2446|7
1748313000000|2025-05-27 02:30:00|2451.8|2445.8|2451.5|2445.5|2453|2447|2451.3|2445.3|43
1748313300000|2025-05-27 02:35:00|2451.8|2445.8|2453|2447|2454.5|2448.5|2451.3|2445.3|69
1748313600000|2025-05-27 02:40:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.5|2445.5|29
1748313900000|2025-05-27 02:45:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451|2445|10
1748314200000|2025-05-27 02:50:00|2451.5|2445.5|2455|2449|2456|2450|2451.3|2445.3|29
1748314500000|2025-05-27 02:55:00|2455.3|2449.3|2453.5|2447.5|2455.3|2449.3|2453.5|2447.5|33
1748314800000|2025-05-27 03:00:00|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2453.3|2447.3|24
1748315100000|2025-05-27 03:05:00|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2453|2447|15
1748315400000|2025-05-27 03:10:00|2454|2448|2455|2449|2455.8|2449.8|2453.3|2447.3|42
1748315700000|2025-05-27 03:15:00|2454.8|2448.8|2454|2448|2455|2449|2453.8|2447.8|28
1748316000000|2025-05-27 03:20:00|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2453.3|2447.3|14
1748316300000|2025-05-27 03:25:00|2454|2448|2455|2447.5|2455.5|2448|2452.5|2446.5|27
1748316600000|2025-05-27 03:30:00|2454.8|2447.3|2454|2448|2455.3|2448.5|2453.8|2447.3|10
1748316900000|2025-05-27 03:35:00|2454.3|2448.3|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|11
1748317200000|2025-05-27 03:40:00|2453.3|2447.3|2451.3|2445.3|2453.3|2447.3|2451.3|2445.3|8
1748317500000|2025-05-27 03:45:00|2451.5|2445.5|2452|2446|2452.8|2446.8|2451|2445|18
1748317800000|2025-05-27 03:50:00|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.3|2445.3|11
1748318100000|2025-05-27 03:55:00|2452|2446|2451|2445|2452|2446|2451|2445|7
1748318400000|2025-05-27 04:00:00|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|4
1748318700000|2025-05-27 04:05:00|2450.8|2444.8|2450|2444|2451|2445|2449.8|2443.8|8
1748319000000|2025-05-27 04:10:00|2450.3|2444.3|2450|2444|2450.5|2444.5|2450|2444|8
1748319300000|2025-05-27 04:15:00|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450|2444|8
1748319600000|2025-05-27 04:20:00|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450|2444|11
1748319900000|2025-05-27 04:25:00|2450.5|2444.5|2451|2445|2452.3|2446.3|2450.5|2444.5|17
1748320200000|2025-05-27 04:30:00|2451.3|2445.3|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|11
1748320500000|2025-05-27 04:35:00|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1748320800000|2025-05-27 04:40:00|2451.3|2445.3|2451|2445|2452.3|2446.3|2451|2445|19
1748321100000|2025-05-27 04:45:00|2451.3|2445.3|2451|2445|2451.5|2445.5|2451|2445|4
1748321400000|2025-05-27 04:50:00|2450.8|2444.8|2451|2445|2451|2445|2450|2444|15
1748321700000|2025-05-27 04:55:00|2451.3|2445.3|2450|2444|2451.3|2445.3|2450|2444|19
1748322000000|2025-05-27 05:00:00|2450.3|2444.3|2451.3|2445.3|2452|2446|2448.3|2442.3|57
1748322300000|2025-05-27 05:05:00|2451.5|2445.5|2449.5|2443.5|2454|2448|2449|2443|55
1748322600000|2025-05-27 05:10:00|2449.3|2443.3|2448.5|2442.5|2450|2444|2448.5|2442.5|21
1748322900000|2025-05-27 05:15:00|2448.3|2442.3|2449.8|2443.8|2450.5|2444.5|2448.3|2442.3|13
1748323200000|2025-05-27 05:20:00|2450|2444|2450.8|2444.8|2451|2445|2448.8|2442.8|28
1748323500000|2025-05-27 05:25:00|2451|2445|2449.8|2442.3|2451|2445|2448.8|2442.3|18
1748323800000|2025-05-27 05:30:00|2449|2441.5|2448.3|2442.3|2450|2443.3|2448|2441.3|40
1748324100000|2025-05-27 05:35:00|2448|2442|2448.5|2442.5|2448.8|2442.8|2448|2442|14
1748324400000|2025-05-27 05:40:00|2448.8|2442.8|2449.3|2443.3|2450|2444|2448.3|2442.3|51
1748324700000|2025-05-27 05:45:00|2449.5|2443.5|2448.5|2442.5|2449.5|2443.5|2448.3|2442.3|25
1748325000000|2025-05-27 05:50:00|2448.8|2442.8|2451|2445|2451.3|2445.3|2448.5|2442.5|42
1748325300000|2025-05-27 05:55:00|2450.8|2444.8|2451.8|2445.8|2451.8|2445.8|2449|2443|47
1748325600000|2025-05-27 06:00:00|2451.5|2445.5|2451|2445|2453|2447|2450.8|2444.8|43
1748325900000|2025-05-27 06:05:00|2451.3|2445.3|2451|2445|2451.8|2445.8|2450.5|2444.5|28
1748326200000|2025-05-27 06:10:00|2451.3|2445.3|2453.3|2447.3|2454|2448|2451.3|2445.3|26
1748326500000|2025-05-27 06:15:00|2453.5|2447.5|2454.5|2448.5|2455|2449|2452.8|2446.8|35
1748326800000|2025-05-27 06:20:00|2454.3|2448.3|2455|2449|2455.3|2449.3|2454.3|2448.3|22
1748327100000|2025-05-27 06:25:00|2454.8|2448.8|2455|2449|2456|2450|2454|2448|53
1748327400000|2025-05-27 06:30:00|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454|2448|24
1748327700000|2025-05-27 06:35:00|2454.3|2448.3|2452.5|2446.5|2454.8|2448.8|2451.3|2445.3|56
1748328000000|2025-05-27 06:40:00|2452.8|2446.8|2452.3|2446.3|2454.5|2448.5|2452.3|2446.3|77
1748328300000|2025-05-27 06:45:00|2452.5|2446.5|2449.8|2443.8|2452.5|2446.5|2449.8|2443.8|43
1748328600000|2025-05-27 06:50:00|2449.5|2443.5|2448.8|2442.8|2449.5|2443.5|2447.5|2441.5|39
1748328900000|2025-05-27 06:55:00|2449.3|2443.3|2449|2443|2450.8|2444.8|2448|2442|74
1748329200000|2025-05-27 07:00:00|2447|2441|2448.3|2442.3|2449.5|2443.5|2446.3|2440.3|82
1748329500000|2025-05-27 07:05:00|2448|2442|2448.3|2442.3|2449|2443|2447|2441|63
1748329800000|2025-05-27 07:10:00|2448|2442|2449.5|2443.5|2450|2444|2447.8|2441.8|81
1748330100000|2025-05-27 07:15:00|2449.8|2443.8|2454.5|2448.5|2454.5|2448.5|2449.8|2443.8|64
1748330400000|2025-05-27 07:20:00|2454.3|2448.3|2456.3|2450.3|2457|2451|2453.8|2447.8|75
1748330700000|2025-05-27 07:25:00|2456.8|2450.8|2458.5|2452.5|2460.5|2454.5|2456.5|2450.5|59
1748331000000|2025-05-27 07:30:00|2458.8|2452.8|2456.8|2450.8|2461.8|2455.8|2456.8|2450.8|68
1748331300000|2025-05-27 07:35:00|2457|2451|2458.5|2452.5|2458.8|2452.8|2456.8|2450.8|41
1748331600000|2025-05-27 07:40:00|2458.3|2452.3|2457.5|2451.5|2459|2453|2456.3|2450.3|64
1748331900000|2025-05-27 07:45:00|2457.3|2451.3|2457.5|2451.5|2457.8|2451.8|2456.3|2450.3|30
1748332200000|2025-05-27 07:50:00|2457.3|2451.3|2457.5|2451.5|2458|2452|2456|2450|46
1748332500000|2025-05-27 07:55:00|2456.3|2450.3|2455.3|2449.3|2457|2451|2454.3|2448.3|50
1748332800000|2025-05-27 08:00:00|2455.8|2449.8|2460.8|2454.8|2460.8|2454.8|2455.8|2449.8|100
1748333100000|2025-05-27 08:05:00|2461|2455|2461.3|2455.3|2462.3|2456.3|2460.3|2454.3|35
1748333400000|2025-05-27 08:10:00|2461|2455|2462.3|2456.3|2463|2457|2460.8|2454.8|19
1748333700000|2025-05-27 08:15:00|2462.8|2456.8|2462.5|2456.5|2463.3|2457.3|2462.3|2456.3|25
1748334000000|2025-05-27 08:20:00|2462.8|2456.8|2461.3|2455.3|2463|2457|2461.3|2455.3|17
1748334300000|2025-05-27 08:25:00|2461|2455|2459.8|2453.8|2462.5|2456.5|2459.8|2453.8|46
1748334600000|2025-05-27 08:30:00|2459.3|2453.3|2459|2453|2460|2454|2458|2452|47
1748334900000|2025-05-27 08:35:00|2458.8|2452.8|2458.8|2452.8|2460.3|2454.3|2458.8|2452.8|33
1748335200000|2025-05-27 08:40:00|2458.5|2452.5|2458.3|2452.3|2459.5|2453.5|2457.8|2451.8|30
1748335500000|2025-05-27 08:45:00|2458|2452|2461.5|2455.5|2461.5|2455.5|2458|2452|34
1748335800000|2025-05-27 08:50:00|2461.3|2455.3|2458.3|2452.3|2461.5|2455.5|2457.3|2451.3|31
1748336100000|2025-05-27 08:55:00|2458|2452|2458|2452|2459|2453|2456.8|2450.8|30
1748336400000|2025-05-27 09:00:00|2457.8|2451.8|2459.3|2453.3|2459.5|2453.5|2456.3|2450.3|44
1748336700000|2025-05-27 09:05:00|2459.5|2453.5|2458.8|2452.8|2460.3|2454.3|2458.8|2452.8|23
1748337000000|2025-05-27 09:10:00|2459|2453|2460|2454|2460.8|2454.8|2459|2453|19
1748337300000|2025-05-27 09:15:00|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2458.8|2452.8|14
1748337600000|2025-05-27 09:20:00|2459|2453|2459.8|2453.8|2460.8|2454.8|2458.8|2452.8|18
1748337900000|2025-05-27 09:25:00|2460|2454|2457.8|2451.8|2460|2454|2456.8|2450.8|19
1748338200000|2025-05-27 09:30:00|2458|2452|2459|2453|2459|2453|2456.3|2450.3|39
1748338500000|2025-05-27 09:35:00|2458.8|2452.8|2460.8|2454.8|2460.8|2454.8|2455.8|2449.8|52
1748338800000|2025-05-27 09:40:00|2461|2455|2460|2454|2461.3|2455.3|2459|2453|29
1748339100000|2025-05-27 09:45:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|10
1748339400000|2025-05-27 09:50:00|2459.8|2453.8|2462.3|2456.3|2462.5|2456.5|2459.8|2453.8|30
1748339700000|2025-05-27 09:55:00|2462|2456|2461.5|2455.5|2462|2456|2461|2455|27
1748340000000|2025-05-27 10:00:00|2461.3|2455.3|2461|2455|2463|2457|2460.3|2454.3|29
1748340300000|2025-05-27 10:05:00|2461.3|2455.3|2460.3|2454.3|2462|2456|2460.3|2454.3|25
1748340600000|2025-05-27 10:10:00|2460|2454|2458.8|2452.8|2460.3|2454.3|2458|2452|23
1748340900000|2025-05-27 10:15:00|2459|2453|2460.5|2454.5|2460.5|2454.5|2458|2452|23
1748341200000|2025-05-27 10:20:00|2459.8|2453.8|2459.8|2453.8|2461|2455|2459.4|2453.4|15
1748341500000|2025-05-27 10:25:00|2460|2454|2461|2455|2462|2456|2459.8|2453.8|31
1748341800000|2025-05-27 10:30:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|31
1748342100000|2025-05-27 10:35:00|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2460.8|2454.8|30
1748342400000|2025-05-27 10:40:00|2462.3|2456.3|2463.3|2457.3|2463.5|2457.5|2462|2456|19
1748342700000|2025-05-27 10:45:00|2463.5|2457.5|2463.3|2457.3|2464.8|2458.8|2463|2457|18
1748343000000|2025-05-27 10:50:00|2463|2457|2461.8|2455.8|2463.5|2457.5|2461.8|2455.8|26
1748343300000|2025-05-27 10:55:00|2461.5|2455.5|2459.8|2453.8|2461.8|2455.8|2459.8|2453.8|21
1748343600000|2025-05-27 11:00:00|2459.5|2453.5|2461.3|2455.3|2461.8|2455.8|2458.3|2452.3|27
1748343900000|2025-05-27 11:05:00|2461.5|2455.5|2461.8|2455.8|2462.8|2456.8|2461.5|2455.5|28
1748344200000|2025-05-27 11:10:00|2461.5|2455.5|2462.8|2456.8|2463.8|2457.8|2461.5|2455.5|36
1748344500000|2025-05-27 11:15:00|2463|2457|2463.8|2457.8|2464.3|2458.3|2462.5|2456.5|27
1748344800000|2025-05-27 11:20:00|2464|2458|2463.8|2457.8|2464.3|2458.3|2463.3|2457.3|12
1748345100000|2025-05-27 11:25:00|2464|2458|2466|2460|2466.3|2460.3|2463.5|2457.5|33
1748345400000|2025-05-27 11:30:00|2466.3|2460.3|2470.3|2464.3|2470.5|2464.5|2466.3|2460.3|66
1748345700000|2025-05-27 11:35:00|2470.5|2464.5|2471.8|2465.8|2472|2466|2470|2464|24
1748346000000|2025-05-27 11:40:00|2471.5|2465.5|2469.3|2463.3|2471.8|2465.8|2469.3|2463.3|34
1748346300000|2025-05-27 11:45:00|2469.5|2463.5|2470.3|2464.3|2471.5|2465.5|2469.3|2463.3|63
1748346600000|2025-05-27 11:50:00|2470.5|2464.5|2470.8|2464.8|2471.8|2465.8|2470.3|2464.3|44
1748346900000|2025-05-27 11:55:00|2471|2465|2473.8|2467.8|2474.3|2468.3|2470.3|2464.3|52
1748347200000|2025-05-27 12:00:00|2474|2468|2477.8|2471.8|2478.8|2472.8|2474|2468|116
1748347500000|2025-05-27 12:05:00|2478|2472|2480.8|2474.8|2481.8|2475.8|2478|2472|106
1748347800000|2025-05-27 12:10:00|2480.5|2474.5|2479.5|2473.5|2481.3|2475.3|2478|2472|67
1748348100000|2025-05-27 12:15:00|2479.3|2473.3|2478.8|2472.8|2479.8|2473.8|2477.8|2471.8|90
1748348400000|2025-05-27 12:20:00|2479|2473|2481.3|2475.3|2481.3|2475.3|2478.8|2472.8|64
1748348700000|2025-05-27 12:25:00|2481.8|2475.8|2484.3|2478.3|2484.8|2478.8|2481.3|2475.3|82
1748349000000|2025-05-27 12:30:00|2484.5|2478.5|2485.8|2479.8|2487|2481|2484|2478|63
1748349300000|2025-05-27 12:35:00|2485.5|2479.5|2488|2482|2488.8|2482.8|2485|2479|42
1748349600000|2025-05-27 12:40:00|2487.8|2481.8|2486|2480|2491.8|2485.8|2486|2480|110
1748349900000|2025-05-27 12:45:00|2485.8|2479.8|2484.8|2478.8|2487|2481|2484.5|2478.5|53
1748350200000|2025-05-27 12:50:00|2485|2479|2483|2477|2485|2479|2482.8|2476.8|43
1748350500000|2025-05-27 12:55:00|2483.3|2477.3|2483.3|2477.3|2484.3|2478.3|2482.8|2476.8|88
1748350800000|2025-05-27 13:00:00|2483|2477|2481.8|2475.8|2485.3|2479.3|2480.3|2474.3|189
1748351100000|2025-05-27 13:05:00|2482|2476|2483|2477|2484.5|2478.5|2481.8|2475.8|93
1748351400000|2025-05-27 13:10:00|2483.3|2477.3|2484.8|2478.8|2485.5|2479.5|2482.8|2476.8|67
1748351700000|2025-05-27 13:15:00|2485|2479|2485.3|2479.3|2486.5|2480.5|2484.3|2478.3|41
1748352000000|2025-05-27 13:20:00|2485.5|2479.5|2484.3|2478.3|2486.3|2480.3|2484|2478|27
1748352300000|2025-05-27 13:25:00|2484.5|2478.5|2484.8|2478.8|2485.8|2479.8|2483.8|2477.8|74
1748352600000|2025-05-27 13:30:00|2485|2479|2485.3|2479.3|2486.5|2480.5|2484.5|2478.5|52
1748352900000|2025-05-27 13:35:00|2485.5|2479.5|2490.8|2484.8|2490.8|2484.8|2485.5|2479.5|72
1748353200000|2025-05-27 13:40:00|2490.5|2484.5|2490.3|2484.3|2491.3|2485.3|2489.8|2483.8|49
1748353500000|2025-05-27 13:45:00|2490|2484|2488.3|2482.3|2490.8|2484.8|2488.3|2482.3|50
1748353800000|2025-05-27 13:50:00|2488.5|2482.5|2490.3|2484.3|2490.5|2484.5|2487.3|2481.3|91
1748354100000|2025-05-27 13:55:00|2490|2484|2487.5|2481.5|2490.3|2484.3|2487.3|2481.3|62
1748354400000|2025-05-27 14:00:00|2487.8|2481.8|2483.5|2477.5|2488.3|2482.3|2482.8|2476.8|75
1748354700000|2025-05-27 14:05:00|2483.8|2477.8|2483.3|2477.3|2485.3|2479.3|2480.3|2474.3|92
1748355000000|2025-05-27 14:10:00|2483.5|2477.5|2483.3|2477.3|2484.5|2478.5|2480.8|2474.8|96
1748355300000|2025-05-27 14:15:00|2483|2477|2482.8|2476.8|2484.8|2478.8|2482.8|2476.8|61
1748355600000|2025-05-27 14:20:00|2482.5|2476.5|2483.3|2477.3|2484.3|2478.3|2482.3|2476.3|49
1748355900000|2025-05-27 14:25:00|2483|2477|2482.8|2476.8|2483.8|2477.8|2479.8|2473.8|65
1748356200000|2025-05-27 14:30:00|2482.5|2476.5|2482.8|2476.8|2483.5|2477.5|2480.3|2474.3|69
1748356500000|2025-05-27 14:35:00|2482.5|2476.5|2478.8|2472.8|2482.5|2476.5|2478.8|2472.8|51
1748356800000|2025-05-27 14:40:00|2479|2473|2478.8|2472.8|2479.3|2473.3|2476.5|2470.5|54
1748357100000|2025-05-27 14:45:00|2479|2473|2481.5|2475.5|2482.5|2476.5|2479|2473|70
1748357400000|2025-05-27 14:50:00|2481.8|2475.8|2479.3|2473.3|2482|2476|2479.3|2473.3|40
1748357700000|2025-05-27 14:55:00|2479|2473|2480|2474|2480.8|2474.8|2478.3|2472.3|54
1748358000000|2025-05-27 15:00:00|2480.3|2474.3|2486.3|2480.3|2486.3|2480.3|2479.8|2473.8|96
1748358300000|2025-05-27 15:05:00|2486.5|2480.5|2487.8|2481.8|2488|2482|2486|2480|53
1748358600000|2025-05-27 15:10:00|2487.5|2481.5|2486.3|2480.3|2488.8|2482.8|2485.8|2479.8|50
1748358900000|2025-05-27 15:15:00|2486|2480|2487.8|2481.8|2489.3|2483.3|2484.3|2478.3|69
1748359200000|2025-05-27 15:20:00|2487.3|2481.3|2487.5|2481.5|2488.8|2482.8|2486.5|2480.5|73
1748359500000|2025-05-27 15:25:00|2487.3|2481.3|2488.3|2482.3|2489.3|2483.3|2486.3|2480.3|129
1748359800000|2025-05-27 15:30:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2484.5|2478.5|51
1748360100000|2025-05-27 15:35:00|2486.5|2480.5|2484.8|2478.8|2486.8|2480.8|2484.5|2478.5|32
1748360400000|2025-05-27 15:40:00|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|6
1748360700000|2025-05-27 15:45:00|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.3|2479.3|9
1748361000000|2025-05-27 15:50:00|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|22
1748361300000|2025-05-27 15:55:00|2486|2480|2487.5|2481.5|2487.5|2481.5|2485.8|2479.8|27
1748361600000|2025-05-27 16:00:00|2487.3|2481.3|2485.5|2479.5|2487.3|2481.3|2485|2479|15
1748361900000|2025-05-27 16:05:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2484.3|2478.3|20
1748362200000|2025-05-27 16:10:00|2486.3|2480.3|2487|2481|2487|2481|2486|2480|12
1748362500000|2025-05-27 16:15:00|2486.8|2480.8|2487.5|2481.5|2487.8|2481.8|2486.8|2480.8|17
1748362800000|2025-05-27 16:20:00|2488.3|2482.3|2488.3|2482.3|2488.8|2482.8|2487.5|2481.5|24
1748363100000|2025-05-27 16:25:00|2488|2482|2488|2482|2488.3|2482.3|2487.3|2481.3|13
1748363400000|2025-05-27 16:30:00|2487.8|2481.8|2485.3|2479.3|2488|2482|2484.3|2478.3|30
1748363700000|2025-05-27 16:35:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2483|2477|46
1748364000000|2025-05-27 16:40:00|2485|2479|2487|2481|2487.3|2481.3|2484.8|2478.8|11
1748364300000|2025-05-27 16:45:00|2486.8|2480.8|2485.8|2479.8|2487.8|2481.8|2485.3|2479.3|14
1748364600000|2025-05-27 16:50:00|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|19
1748364900000|2025-05-27 16:55:00|2485.3|2479.3|2485.3|2479.3|2485.8|2479.8|2485|2479|27
1748365200000|2025-05-27 17:00:00|2485|2479|2485.5|2479.5|2485.8|2479.8|2485|2479|26
1748365500000|2025-05-27 17:05:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485|2479|11
1748365800000|2025-05-27 17:10:00|2485.5|2479.5|2485|2479|2485.5|2479.5|2484.8|2478.8|7
1748366100000|2025-05-27 17:15:00|2484.8|2478.8|2485.5|2479.5|2486.5|2480.5|2484.8|2478.8|26
1748366400000|2025-05-27 17:20:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485|2479|25
1748366700000|2025-05-27 17:25:00|2485|2479|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|13
1748367000000|2025-05-27 17:30:00|2484.5|2478.5|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|7
1748367300000|2025-05-27 17:35:00|2484|2478|2485|2479|2485|2479|2484|2478|8
1748367600000|2025-05-27 17:40:00|2484.8|2478.8|2486.3|2480.3|2486.4|2480.4|2484.5|2478.5|47
1748367900000|2025-05-27 17:45:00|2486|2480|2486.5|2480.5|2486.8|2480.8|2486|2480|6
1748368200000|2025-05-27 17:50:00|2487.3|2481.3|2487.3|2481.3|2487.8|2481.8|2486.3|2480.3|24
1748368500000|2025-05-27 17:55:00|2487|2481|2491.3|2476.3|2491.5|2481.3|2487|2476|8
1748390400000|2025-05-28 00:00:00|2485.3|2479.3|2485.4|2479.4|2485.6|2479.6|2484.6|2478.6|14
1748390700000|2025-05-28 00:05:00|2485.1|2479.1|2485.3|2479.3|2485.3|2479.3|2484.9|2478.9|7
1748391000000|2025-05-28 00:10:00|2485.5|2479.5|2484.8|2478.8|2485.8|2479.8|2484.3|2478.3|11
1748391300000|2025-05-28 00:15:00|2484.3|2478.3|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|5
1748391600000|2025-05-28 00:20:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1748391900000|2025-05-28 00:25:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1748392200000|2025-05-28 00:30:00|2484.3|2478.3|2483|2477|2484.3|2478.3|2483|2477|9
1748392500000|2025-05-28 00:35:00|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483|2477|15
1748392800000|2025-05-28 00:40:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483|2477|7
1748393100000|2025-05-28 00:45:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1748393400000|2025-05-28 00:50:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1748393700000|2025-05-28 00:55:00|2483.8|2477.8|2483.8|2476.3|2484.3|2477.8|2483.5|2476.3|7
1748394000000|2025-05-28 01:00:00|2484|2476.5|2483|2477|2485.5|2478.1|2482.8|2476.5|76
1748394300000|2025-05-28 01:05:00|2482.8|2476.8|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|68
1748394600000|2025-05-28 01:10:00|2482.3|2476.3|2484.8|2478.8|2485|2479|2482|2476|68
1748394900000|2025-05-28 01:15:00|2484.5|2478.5|2485|2479|2485|2479|2484|2478|26
1748395200000|2025-05-28 01:20:00|2485.3|2479.3|2484.8|2478.8|2485.5|2479.5|2484|2478|41
1748395500000|2025-05-28 01:25:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484|2478|19
1748395800000|2025-05-28 01:30:00|2484.8|2478.8|2483.8|2477.8|2485|2479|2483.8|2477.8|81
1748396100000|2025-05-28 01:35:00|2484|2478|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|116
1748396400000|2025-05-28 01:40:00|2483.5|2477.5|2482|2476|2483.5|2477.5|2481.8|2475.8|57
1748396700000|2025-05-28 01:45:00|2482.3|2476.3|2480|2474|2482.3|2476.3|2478.5|2472.5|79
1748397000000|2025-05-28 01:50:00|2480.3|2474.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|11
1748397300000|2025-05-28 01:55:00|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.3|2473.3|39
1748397600000|2025-05-28 02:00:00|2479.8|2473.8|2478.5|2472.5|2480|2474|2478.5|2472.5|27
1748397900000|2025-05-28 02:05:00|2478.3|2472.3|2479|2473|2479.3|2473.3|2478.3|2472.3|38
1748398200000|2025-05-28 02:10:00|2479.3|2473.3|2481.3|2475.3|2481.8|2475.8|2479.3|2473.3|34
1748398500000|2025-05-28 02:15:00|2481.5|2475.5|2481.5|2475.5|2482|2476|2481|2475|26
1748398800000|2025-05-28 02:20:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2480.5|2474.5|24
1748399100000|2025-05-28 02:25:00|2481.3|2475.3|2481.5|2475.5|2482.8|2476.8|2481|2475|16
1748399400000|2025-05-28 02:30:00|2481.8|2475.8|2480.5|2474.5|2482.5|2476.5|2480|2474|73
1748399700000|2025-05-28 02:35:00|2480.3|2474.3|2479|2473|2481|2475|2479|2473|98
1748400000000|2025-05-28 02:40:00|2479.3|2473.3|2479.5|2473.5|2480|2474|2479|2473|45
1748400300000|2025-05-28 02:45:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2479|2473|41
1748400600000|2025-05-28 02:50:00|2479.3|2473.3|2479.3|2473.3|2480|2474|2478.8|2472.8|19
1748400900000|2025-05-28 02:55:00|2479.5|2473.5|2476.5|2470.5|2480|2474|2476.5|2470.5|39
1748401200000|2025-05-28 03:00:00|2476.8|2470.8|2474.8|2468.8|2477|2471|2474.3|2468.3|46
1748401500000|2025-05-28 03:05:00|2475|2469|2479.3|2473.3|2479.5|2473.5|2475|2469|41
1748401800000|2025-05-28 03:10:00|2479.5|2473.5|2480.3|2474.3|2481|2475|2479|2473|38
1748402100000|2025-05-28 03:15:00|2480|2474|2479|2473|2481.8|2475.8|2478.8|2472.8|52
1748402400000|2025-05-28 03:20:00|2478.8|2472.8|2479|2473|2479|2473|2477.5|2471.5|34
1748402700000|2025-05-28 03:25:00|2478.8|2472.8|2478|2470.5|2479|2473|2477|2470.5|37
1748403000000|2025-05-28 03:30:00|2477.8|2470.3|2476.5|2470.5|2477.8|2471.3|2476.3|2470.3|14
1748403300000|2025-05-28 03:35:00|2476.8|2470.8|2478|2472|2478|2472|2476.3|2470.3|14
1748403600000|2025-05-28 03:40:00|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.5|2471.5|11
1748403900000|2025-05-28 03:45:00|2477.5|2471.5|2479.8|2473.8|2479.8|2473.8|2477.5|2471.5|14
1748404200000|2025-05-28 03:50:00|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|5
1748404500000|2025-05-28 03:55:00|2478.8|2472.8|2480|2474|2480.3|2474.3|2478.5|2472.5|12
1748404800000|2025-05-28 04:00:00|2480.3|2474.3|2479|2473|2480.3|2474.3|2479|2473|9
1748405100000|2025-05-28 04:05:00|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|5
1748405400000|2025-05-28 04:10:00|2478|2472|2478.5|2472.5|2478.8|2472.8|2478|2472|23
1748405700000|2025-05-28 04:15:00|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|5
1748406000000|2025-05-28 04:20:00|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2478|2472|9
1748406300000|2025-05-28 04:25:00|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|5
1748406600000|2025-05-28 04:30:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2478.3|2472.3|22
1748406900000|2025-05-28 04:35:00|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|8
1748407200000|2025-05-28 04:40:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|8
1748407800000|2025-05-28 04:50:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2478.3|2472.3|22
1748408100000|2025-05-28 04:55:00|2478.3|2472.3|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|12
1748408400000|2025-05-28 05:00:00|2478.8|2472.8|2480.3|2474.3|2480.5|2474.5|2478.3|2472.3|31
1748408700000|2025-05-28 05:05:00|2480|2474|2481.5|2475.5|2481.8|2475.8|2479.5|2473.5|25
1748409000000|2025-05-28 05:10:00|2481.8|2475.8|2480|2474|2481.8|2475.8|2479.5|2473.5|13
1748409300000|2025-05-28 05:15:00|2480.3|2474.3|2481|2475|2481.5|2475.5|2480|2474|20
1748409600000|2025-05-28 05:20:00|2480.8|2474.8|2479.3|2473.3|2481|2475|2479.3|2473.3|20
1748409900000|2025-05-28 05:25:00|2479.5|2473.5|2480.5|2473|2480.8|2474.8|2479.5|2473|25
1748410200000|2025-05-28 05:30:00|2481|2473.5|2479|2473|2481.8|2474.3|2478.3|2472.3|59
1748410500000|2025-05-28 05:35:00|2478.8|2472.8|2477.5|2471.5|2479.8|2473.8|2476.5|2470.5|43
1748410800000|2025-05-28 05:40:00|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|13
1748411100000|2025-05-28 05:45:00|2478.8|2472.8|2477.8|2471.8|2479|2473|2477|2471|43
1748411400000|2025-05-28 05:50:00|2478|2472|2478.8|2472.8|2478.8|2472.8|2477.5|2471.5|33
1748411700000|2025-05-28 05:55:00|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2476.5|2470.5|37
1748412000000|2025-05-28 06:00:00|2478|2472|2476|2470|2478.3|2472.3|2476|2470|64
1748412300000|2025-05-28 06:05:00|2476.3|2470.3|2474.5|2468.5|2476.5|2470.5|2474.3|2468.3|35
1748412600000|2025-05-28 06:10:00|2474.3|2468.3|2474.5|2468.5|2475.3|2469.3|2474|2468|29
1748412900000|2025-05-28 06:15:00|2474.3|2468.3|2475|2469|2475.8|2469.8|2473.5|2467.5|42
1748413200000|2025-05-28 06:20:00|2475.3|2469.3|2477|2471|2477.3|2471.3|2474.8|2468.8|36
1748413500000|2025-05-28 06:25:00|2476.8|2470.8|2478.8|2472.8|2478.8|2472.8|2476.5|2470.5|50
1748413800000|2025-05-28 06:30:00|2479|2473|2479.5|2473.5|2480.8|2474.8|2478.3|2472.3|57
1748414100000|2025-05-28 06:35:00|2479.8|2473.8|2479|2473|2479.8|2473.8|2478.3|2472.3|36
1748414400000|2025-05-28 06:40:00|2479.3|2473.3|2477|2471|2479.3|2473.3|2476.8|2470.8|28
1748414700000|2025-05-28 06:45:00|2476.5|2470.5|2477.5|2471.5|2478.3|2472.3|2476.5|2470.5|56
1748415000000|2025-05-28 06:50:00|2477.3|2471.3|2477.8|2471.8|2478.3|2472.3|2476.8|2470.8|39
1748415300000|2025-05-28 06:55:00|2477.5|2471.5|2478|2472|2478.8|2472.8|2477|2471|50
1748415600000|2025-05-28 07:00:00|2477.8|2471.8|2479.8|2473.8|2480.3|2474.3|2477.3|2471.3|77
1748415900000|2025-05-28 07:05:00|2480.3|2474.3|2486|2480|2488.8|2482.8|2477.8|2471.8|95
1748416200000|2025-05-28 07:10:00|2486.3|2480.3|2493.6|2487.6|2494.4|2488.4|2485.5|2479.5|118
1748416500000|2025-05-28 07:15:00|2493.9|2487.9|2494.5|2488.5|2495.1|2489.1|2492.8|2486.8|67
1748416800000|2025-05-28 07:20:00|2494.8|2488.8|2494|2488|2496.3|2490.3|2494|2488|61
1748417100000|2025-05-28 07:25:00|2494.3|2488.3|2495|2489|2496.3|2490.3|2492|2486|63
1748417400000|2025-05-28 07:30:00|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2493.8|2487.8|47
1748417700000|2025-05-28 07:35:00|2494.5|2488.5|2495.5|2489.5|2495.8|2489.8|2493.8|2487.8|70
1748418000000|2025-05-28 07:40:00|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.3|2489.3|44
1748418300000|2025-05-28 07:45:00|2496.3|2490.3|2497|2491|2497|2491|2495.5|2489.5|40
1748418600000|2025-05-28 07:50:00|2497.3|2491.3|2495.8|2489.8|2497.8|2491.8|2495.8|2489.8|22
1748418900000|2025-05-28 07:55:00|2495.5|2489.5|2492.8|2486.8|2495.8|2489.8|2492.8|2486.8|40
1748419200000|2025-05-28 08:00:00|2493|2487|2494.3|2488.3|2495|2489|2492.5|2486.5|66
1748419500000|2025-05-28 08:05:00|2494.5|2488.5|2497|2491|2497.3|2491.3|2494.3|2488.3|47
1748419800000|2025-05-28 08:10:00|2496.8|2490.8|2497|2491|2497.8|2491.8|2496.8|2490.8|60
1748420100000|2025-05-28 08:15:00|2497.3|2491.3|2495.5|2489.5|2497.3|2491.3|2495.3|2489.3|40
1748420400000|2025-05-28 08:20:00|2495.3|2489.3|2492.8|2486.8|2495.5|2489.5|2492.8|2486.8|48
1748420700000|2025-05-28 08:25:00|2493|2487|2491.8|2485.8|2493.5|2487.5|2491.8|2485.8|31
1748421000000|2025-05-28 08:30:00|2492|2486|2490.8|2484.8|2492|2486|2490.8|2484.8|28
1748421300000|2025-05-28 08:35:00|2490.5|2484.5|2490.5|2484.5|2491.8|2485.8|2490.3|2484.3|33
1748421600000|2025-05-28 08:40:00|2490.8|2484.8|2487.8|2481.8|2490.8|2484.8|2487.5|2481.5|40
1748421900000|2025-05-28 08:45:00|2488|2482|2488.8|2482.8|2488.8|2482.8|2487.3|2481.3|31
1748422200000|2025-05-28 08:50:00|2489|2483|2489.3|2483.3|2491.8|2485.8|2489|2483|54
1748422500000|2025-05-28 08:55:00|2489|2483|2488.8|2482.8|2489|2483|2487.8|2481.8|14
1748422800000|2025-05-28 09:00:00|2489|2483|2488|2482|2489.8|2483.8|2488|2482|19
1748423100000|2025-05-28 09:05:00|2487.8|2481.8|2488.3|2482.3|2488.8|2482.8|2487.8|2481.8|16
1748423400000|2025-05-28 09:10:00|2488|2482|2487.3|2481.3|2488.3|2482.3|2487|2481|25
1748423700000|2025-05-28 09:15:00|2487.5|2481.5|2489|2483|2489.3|2483.3|2486.8|2480.8|29
1748424000000|2025-05-28 09:20:00|2489.3|2483.3|2487.3|2481.3|2489.3|2483.3|2486.3|2480.3|30
1748424300000|2025-05-28 09:25:00|2487|2481|2485.5|2479.5|2487.8|2481.8|2485.5|2479.5|41
1748424600000|2025-05-28 09:30:00|2485.3|2479.3|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|18
1748424900000|2025-05-28 09:35:00|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|13
1748425200000|2025-05-28 09:40:00|2487|2481|2488|2482|2488|2482|2486.3|2480.3|34
1748425500000|2025-05-28 09:45:00|2487.8|2481.8|2488.8|2482.8|2488.8|2482.8|2487.3|2481.3|13
1748425800000|2025-05-28 09:50:00|2489|2483|2488.5|2482.5|2490|2484|2488.3|2482.3|29
1748426100000|2025-05-28 09:55:00|2488.8|2482.8|2486|2480|2488.8|2482.8|2486|2480|20
1748426400000|2025-05-28 10:00:00|2486.3|2480.3|2486.3|2480.3|2487.3|2481.3|2485.5|2479.5|37
1748426700000|2025-05-28 10:05:00|2486.5|2480.5|2486.8|2480.8|2487|2481|2486|2480|8
1748427000000|2025-05-28 10:10:00|2486.5|2480.5|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|16
1748427300000|2025-05-28 10:15:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|14
1748427600000|2025-05-28 10:20:00|2486.5|2480.5|2489.3|2483.3|2489.3|2483.3|2486.3|2480.3|18
1748427900000|2025-05-28 10:25:00|2489|2483|2489.8|2483.8|2491.3|2485.3|2488.3|2482.3|38
1748428200000|2025-05-28 10:30:00|2490|2484|2489|2483|2490|2484|2487.3|2481.3|33
1748428500000|2025-05-28 10:35:00|2488.8|2482.8|2485.8|2479.8|2489|2483|2485.8|2479.8|19
1748428800000|2025-05-28 10:40:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2484.3|2478.3|32
1748429100000|2025-05-28 10:45:00|2485.5|2479.5|2483.8|2477.8|2485.5|2479.5|2483.5|2477.5|13
1748429400000|2025-05-28 10:50:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|26
1748429700000|2025-05-28 10:55:00|2485|2479|2485|2479|2485.3|2479.3|2484.3|2478.3|11
1748430000000|2025-05-28 11:00:00|2484.8|2478.8|2484.5|2478.5|2485|2479|2484.5|2478.5|18
1748430300000|2025-05-28 11:05:00|2484.3|2478.3|2482.5|2476.5|2484.3|2478.3|2481.8|2475.8|23
1748430600000|2025-05-28 11:10:00|2482.3|2476.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|23
1748430900000|2025-05-28 11:15:00|2482.8|2476.8|2482.3|2476.3|2483|2477|2481.5|2475.5|17
1748431200000|2025-05-28 11:20:00|2482|2476|2481.3|2475.3|2482.3|2476.3|2480.8|2474.8|10
1748431500000|2025-05-28 11:25:00|2481.5|2475.5|2482.8|2476.8|2482.8|2476.8|2481.5|2475.5|11
1748431800000|2025-05-28 11:30:00|2483|2477|2483.8|2477.8|2484|2478|2482|2476|36
1748432100000|2025-05-28 11:35:00|2483.3|2477.3|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|7
1748432400000|2025-05-28 11:40:00|2483|2477|2484|2478|2485.3|2479.3|2482.8|2476.8|34
1748432700000|2025-05-28 11:45:00|2483.8|2477.8|2481.3|2475.3|2483.8|2477.8|2481|2475|20
1748433000000|2025-05-28 11:50:00|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2480.5|2474.5|16
1748433300000|2025-05-28 11:55:00|2481|2475|2481.8|2475.8|2482.8|2476.8|2481|2475|34
1748433600000|2025-05-28 12:00:00|2482|2476|2481.8|2475.8|2483.3|2477.3|2481.3|2475.3|34
1748433900000|2025-05-28 12:05:00|2482.3|2476.3|2482.3|2476.3|2482.8|2476.8|2481.3|2475.3|22
1748434200000|2025-05-28 12:10:00|2482|2476|2480.8|2474.8|2482.3|2476.3|2480.3|2474.3|22
1748434500000|2025-05-28 12:15:00|2481|2475|2481.3|2475.3|2483|2477|2480.8|2474.8|39
1748434800000|2025-05-28 12:20:00|2480.5|2474.5|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|26
1748435100000|2025-05-28 12:25:00|2480|2474|2480.5|2474.5|2481.3|2475.3|2479.5|2473.5|28
1748435400000|2025-05-28 12:30:00|2480.8|2474.8|2480|2474|2481.8|2475.8|2479.8|2473.8|22
1748435700000|2025-05-28 12:35:00|2479.8|2473.8|2478.9|2472.9|2480.5|2474.5|2477.8|2471.8|36
1748436000000|2025-05-28 12:40:00|2479.1|2473.1|2477.3|2471.3|2479.3|2473.3|2475.8|2469.8|33
1748436300000|2025-05-28 12:45:00|2477|2471|2480.3|2474.3|2480.3|2474.3|2476.5|2470.5|29
1748436600000|2025-05-28 12:50:00|2480.5|2474.5|2479|2473|2480.8|2474.8|2478.5|2472.5|28
1748436900000|2025-05-28 12:55:00|2478.8|2472.8|2480.8|2474.8|2481.3|2475.3|2478.5|2472.5|30
1748437200000|2025-05-28 13:00:00|2481|2475|2478.5|2472.5|2483.4|2477.4|2478.3|2472.3|139
1748437500000|2025-05-28 13:05:00|2478.3|2472.3|2479.8|2473.8|2480.8|2474.8|2477.3|2471.3|66
1748437800000|2025-05-28 13:10:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|44
1748438100000|2025-05-28 13:15:00|2480.5|2474.5|2482.3|2476.3|2483.5|2477.5|2480.5|2474.5|42
1748438400000|2025-05-28 13:20:00|2482.5|2476.5|2480.8|2474.8|2483.3|2477.3|2480.8|2474.8|39
1748438700000|2025-05-28 13:25:00|2480.5|2474.5|2478|2472|2482.3|2476.3|2478|2472|38
1748439000000|2025-05-28 13:30:00|2478.3|2472.3|2479.8|2473.8|2479.8|2473.8|2477.3|2471.3|35
1748439300000|2025-05-28 13:35:00|2479.5|2473.5|2475.3|2469.3|2479.5|2473.5|2475.3|2469.3|56
1748439600000|2025-05-28 13:40:00|2475|2469|2472|2466|2475|2469|2470.5|2464.5|76
1748439900000|2025-05-28 13:45:00|2472.3|2466.3|2469.5|2463.5|2473.3|2467.3|2467.8|2461.8|74
1748440200000|2025-05-28 13:50:00|2469.8|2463.8|2471.8|2465.8|2472.5|2466.5|2468.8|2462.8|36
1748440500000|2025-05-28 13:55:00|2471.5|2465.5|2469.8|2463.8|2471.5|2465.5|2469|2463|36
1748440800000|2025-05-28 14:00:00|2470|2464|2470.8|2464.8|2470.8|2464.8|2469|2463|49
1748441100000|2025-05-28 14:05:00|2470.5|2464.5|2467.8|2461.8|2471.3|2465.3|2467.8|2461.8|40
1748441400000|2025-05-28 14:10:00|2467.5|2461.5|2469.5|2463.5|2469.5|2463.5|2465.8|2459.8|56
1748441700000|2025-05-28 14:15:00|2469.8|2463.8|2469.8|2463.8|2470.5|2464.5|2469.3|2463.3|33
1748442000000|2025-05-28 14:20:00|2469.5|2463.5|2472.8|2466.8|2473|2467|2469.3|2463.3|37
1748442300000|2025-05-28 14:25:00|2472.5|2466.5|2470.3|2464.3|2472.5|2466.5|2467.8|2461.8|49
1748442600000|2025-05-28 14:30:00|2470|2464|2465.8|2459.8|2470|2464|2465.5|2459.5|51
1748442900000|2025-05-28 14:35:00|2466|2460|2464.5|2458.5|2466|2460|2464.3|2458.3|32
1748443200000|2025-05-28 14:40:00|2464.3|2458.3|2467.8|2461.8|2468.3|2462.3|2464.3|2458.3|45
1748443500000|2025-05-28 14:45:00|2467.5|2461.5|2467|2461|2467.8|2461.8|2466.3|2460.3|34
1748443800000|2025-05-28 14:50:00|2466.8|2460.8|2468.3|2462.3|2469|2463|2466.3|2460.3|49
1748444100000|2025-05-28 14:55:00|2468.5|2462.5|2471|2465|2471.8|2465.8|2468.5|2462.5|64
1748444400000|2025-05-28 15:00:00|2471.3|2465.3|2470.8|2464.8|2472.5|2466.5|2470.5|2464.5|41
1748444700000|2025-05-28 15:05:00|2471.3|2465.3|2473|2467|2474.8|2468.8|2470.5|2464.5|68
1748445000000|2025-05-28 15:10:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2470.8|2464.8|49
1748445300000|2025-05-28 15:15:00|2472.8|2466.8|2472.5|2466.5|2473.8|2467.8|2470.8|2464.8|30
1748445600000|2025-05-28 15:20:00|2472.8|2466.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|46
1748445900000|2025-05-28 15:25:00|2474|2468|2471.5|2465.5|2474|2468|2469.3|2463.3|116
1748446200000|2025-05-28 15:30:00|2471.8|2465.8|2465.8|2459.8|2471.8|2465.8|2465.3|2459.3|63
1748446500000|2025-05-28 15:35:00|2465.5|2459.5|2466.5|2460.5|2466.8|2460.8|2465.5|2459.5|30
1748446800000|2025-05-28 15:40:00|2466.8|2460.8|2466.8|2460.8|2467.3|2461.3|2466|2460|25
1748447100000|2025-05-28 15:45:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2465.5|2459.5|16
1748447400000|2025-05-28 15:50:00|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|14
1748447700000|2025-05-28 15:55:00|2467.5|2461.5|2467.5|2461.5|2468|2462|2466.5|2460.5|26
1748448000000|2025-05-28 16:00:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466|2460|16
1748448300000|2025-05-28 16:05:00|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|7
1748448600000|2025-05-28 16:10:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|5
1748448900000|2025-05-28 16:15:00|2467.3|2461.3|2467.5|2461.5|2468.5|2462.5|2466.8|2460.8|15
1748449200000|2025-05-28 16:20:00|2467.3|2461.3|2468.5|2462.5|2468.5|2462.5|2467.3|2461.3|34
1748449500000|2025-05-28 16:25:00|2468.8|2462.8|2469|2463|2469|2463|2468.3|2462.3|28
1748449800000|2025-05-28 16:30:00|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2469.3|2463.3|59
1748450100000|2025-05-28 16:35:00|2471|2465|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|13
1748450400000|2025-05-28 16:40:00|2470.3|2464.3|2469.3|2463.3|2470.3|2464.3|2468.5|2462.5|32
1748450700000|2025-05-28 16:45:00|2469|2463|2469|2463|2469.5|2463.5|2468.5|2462.5|16
1748451000000|2025-05-28 16:50:00|2469.3|2463.3|2469|2463|2469.8|2463.8|2468.5|2462.5|16
1748451300000|2025-05-28 16:55:00|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|21
1748451600000|2025-05-28 17:00:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1748451900000|2025-05-28 17:05:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1748452200000|2025-05-28 17:10:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|5
1748452500000|2025-05-28 17:15:00|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|3
1748452800000|2025-05-28 17:20:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|9
1748453100000|2025-05-28 17:25:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1748453400000|2025-05-28 17:30:00|2472.8|2466.8|2472.5|2466.5|2473|2467|2472.5|2466.5|6
1748453700000|2025-05-28 17:35:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|4
1748454000000|2025-05-28 17:40:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|6
1748454300000|2025-05-28 17:45:00|2471.8|2465.8|2470.8|2464.8|2472|2466|2470.1|2464.1|6
1748454600000|2025-05-28 17:50:00|2470.9|2464.9|2467.9|2461.9|2470.9|2464.9|2467.9|2461.9|15
1748454900000|2025-05-28 17:55:00|2467.8|2461.8|2472.3|2457.3|2473|2461.8|2467.8|2456.8|9
1748476800000|2025-05-29 00:00:00|2470.5|2464.5|2470.9|2464.9|2470.9|2464.9|2468.8|2462.8|55
1748477100000|2025-05-29 00:05:00|2471.3|2465.3|2468.5|2462.5|2471.6|2465.6|2468.5|2462.5|45
1748477400000|2025-05-29 00:10:00|2468.3|2462.3|2465.5|2459.5|2468.3|2462.3|2465.3|2459.3|33
1748477700000|2025-05-29 00:15:00|2465.3|2459.3|2463.8|2457.8|2466|2460|2463.8|2457.8|35
1748478000000|2025-05-29 00:20:00|2464|2458|2464.3|2458.3|2464.8|2458.8|2463.5|2457.5|27
1748478300000|2025-05-29 00:25:00|2464|2458|2463.5|2457.5|2464.5|2458.5|2463.5|2457.5|20
1748478600000|2025-05-29 00:30:00|2463.3|2457.3|2464.5|2458.5|2465.1|2459.1|2462.8|2456.8|33
1748478900000|2025-05-29 00:35:00|2464.3|2458.3|2465|2459|2465.3|2459.3|2464.3|2458.3|16
1748479200000|2025-05-29 00:40:00|2464.8|2458.8|2466|2460|2466|2460|2464.5|2458.5|33
1748479500000|2025-05-29 00:45:00|2466.3|2460.3|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|49
1748479800000|2025-05-29 00:50:00|2468|2462|2468|2462|2469|2463|2467.8|2461.8|27
1748480100000|2025-05-29 00:55:00|2467.8|2461.8|2468.8|2461.3|2468.8|2462.8|2467|2461|56
1748480400000|2025-05-29 01:00:00|2468.5|2461|2466.5|2460.5|2468.5|2461.3|2465.3|2457.8|175
1748480700000|2025-05-29 01:05:00|2466.8|2460.8|2469.8|2463.8|2469.8|2463.8|2466.8|2460.8|33
1748481000000|2025-05-29 01:10:00|2469.5|2463.5|2469.3|2463.3|2471|2465|2468.5|2462.5|45
1748481300000|2025-05-29 01:15:00|2469.5|2463.5|2466.5|2460.5|2469.5|2463.5|2465.8|2459.8|82
1748481600000|2025-05-29 01:20:00|2466.8|2460.8|2467.8|2461.8|2468|2462|2465.8|2459.8|35
1748481900000|2025-05-29 01:25:00|2468|2462|2468|2462|2468.3|2462.3|2467.5|2461.5|44
1748482200000|2025-05-29 01:30:00|2468.3|2462.3|2467.3|2461.3|2468.3|2462.3|2467|2461|72
1748482500000|2025-05-29 01:35:00|2467|2461|2467.5|2461.5|2467.8|2461.8|2466.5|2460.5|58
1748482800000|2025-05-29 01:40:00|2467.3|2461.3|2466.8|2460.8|2467.8|2461.8|2466.3|2460.3|41
1748483100000|2025-05-29 01:45:00|2467|2461|2469.3|2463.3|2469.5|2463.5|2466.5|2460.5|48
1748483400000|2025-05-29 01:50:00|2469|2463|2471.5|2465.5|2472|2466|2468.8|2462.8|59
1748483700000|2025-05-29 01:55:00|2471.8|2465.8|2474.5|2468.5|2474.8|2468.8|2471.8|2465.8|98
1748484000000|2025-05-29 02:00:00|2474.3|2468.3|2473.5|2467.5|2477.8|2471.8|2472.8|2466.8|125
1748484300000|2025-05-29 02:05:00|2473.8|2467.8|2472.3|2466.3|2474|2468|2472.3|2466.3|83
1748484600000|2025-05-29 02:10:00|2472.5|2466.5|2470.8|2464.8|2473|2467|2469.8|2463.8|60
1748484900000|2025-05-29 02:15:00|2470.5|2464.5|2471.5|2465.5|2471.8|2465.8|2470.3|2464.3|23
1748485200000|2025-05-29 02:20:00|2471.8|2465.8|2472.5|2466.5|2473.8|2467.8|2471.5|2465.5|32
1748485500000|2025-05-29 02:25:00|2472.8|2466.8|2474|2468|2474|2468|2472.5|2466.5|22
1748485800000|2025-05-29 02:30:00|2474.3|2468.3|2471.5|2465.5|2474.3|2468.3|2471.5|2465.5|76
1748486100000|2025-05-29 02:35:00|2471.8|2465.8|2472.3|2466.3|2472.8|2466.8|2471.5|2465.5|22
1748486400000|2025-05-29 02:40:00|2472.5|2466.5|2474|2468|2474.5|2468.5|2472.5|2466.5|32
1748486700000|2025-05-29 02:45:00|2474.3|2468.3|2476|2470|2476.5|2470.5|2474|2468|27
1748487000000|2025-05-29 02:50:00|2476.3|2470.3|2472|2466|2476.3|2470.3|2471.5|2465.5|40
1748487300000|2025-05-29 02:55:00|2471.8|2465.8|2471.5|2465.5|2472.3|2466.3|2471|2465|23
1748487600000|2025-05-29 03:00:00|2471.3|2465.3|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|54
1748487900000|2025-05-29 03:05:00|2469.8|2463.8|2469.8|2463.8|2470.5|2464.5|2468.8|2462.8|76
1748488200000|2025-05-29 03:10:00|2469.5|2463.5|2470|2464|2470.5|2464.5|2469.3|2463.3|35
1748488500000|2025-05-29 03:15:00|2470.3|2464.3|2469|2463|2470.3|2464.3|2467.8|2461.8|51
1748488800000|2025-05-29 03:20:00|2469.3|2463.3|2469.8|2463.8|2470.3|2464.3|2468.5|2462.5|39
1748489100000|2025-05-29 03:25:00|2469.5|2463.5|2469.5|2462|2470|2464|2469.3|2462|19
1748489400000|2025-05-29 03:30:00|2469.8|2462.3|2470.5|2464.5|2470.5|2464.5|2469.5|2462.3|7
1748489700000|2025-05-29 03:35:00|2470.3|2464.3|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|11
1748490000000|2025-05-29 03:40:00|2469|2463|2469.5|2463.5|2469.8|2463.8|2469|2463|5
1748490300000|2025-05-29 03:45:00|2469.8|2463.8|2466.5|2460.5|2469.8|2463.8|2466.5|2460.5|9
1748490600000|2025-05-29 03:50:00|2467|2461|2467.8|2461.8|2468.3|2462.3|2467|2461|4
1748490900000|2025-05-29 03:55:00|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1748491200000|2025-05-29 04:00:00|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466|2460|10
1748491500000|2025-05-29 04:05:00|2467.3|2461.3|2467.3|2461.3|2468.8|2462.8|2467.3|2461.3|17
1748491800000|2025-05-29 04:10:00|2467.5|2461.5|2467|2461|2467.8|2461.8|2467|2461|7
1748492100000|2025-05-29 04:15:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|5
1748492400000|2025-05-29 04:20:00|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1748492700000|2025-05-29 04:25:00|2467.3|2461.3|2466|2460|2467.3|2461.3|2465.8|2459.8|16
1748493000000|2025-05-29 04:30:00|2466.3|2460.3|2467|2461|2467|2461|2466|2460|11
1748493300000|2025-05-29 04:35:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|18
1748493600000|2025-05-29 04:40:00|2468|2462|2468.8|2462.8|2469|2463|2468|2462|13
1748493900000|2025-05-29 04:45:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|4
1748494200000|2025-05-29 04:50:00|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|3
1748494500000|2025-05-29 04:55:00|2467.8|2461.8|2466.3|2460.3|2468.3|2462.3|2466.3|2460.3|11
1748494800000|2025-05-29 05:00:00|2466|2460|2465|2459|2467.3|2461.3|2465|2459|29
1748495100000|2025-05-29 05:05:00|2465.5|2459.5|2464.3|2458.3|2466.3|2460.3|2464.3|2458.3|25
1748495400000|2025-05-29 05:10:00|2464.5|2458.5|2465.8|2459.8|2466.8|2460.8|2463.8|2457.8|22
1748495700000|2025-05-29 05:15:00|2466|2460|2467.5|2461.5|2467.5|2461.5|2465.8|2459.8|13
1748496000000|2025-05-29 05:20:00|2467.8|2461.8|2468|2462|2469.3|2463.3|2467.5|2461.5|19
1748496300000|2025-05-29 05:25:00|2467.8|2461.8|2469.5|2462|2469.5|2462.8|2467.3|2461.3|15
1748496600000|2025-05-29 05:30:00|2469.8|2462.3|2472.3|2466.3|2472.3|2466.3|2468|2461.3|55
1748496900000|2025-05-29 05:35:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|36
1748497200000|2025-05-29 05:40:00|2472.5|2466.5|2473.5|2467.5|2474|2468|2471.8|2465.8|32
1748497500000|2025-05-29 05:45:00|2473.3|2467.3|2472.5|2466.5|2474|2468|2472.5|2466.5|46
1748497800000|2025-05-29 05:50:00|2472.8|2466.8|2474.3|2468.3|2475|2469|2472.3|2466.3|39
1748498100000|2025-05-29 05:55:00|2474.5|2468.5|2477|2471|2477|2471|2474.5|2468.5|39
1748498400000|2025-05-29 06:00:00|2476.8|2470.8|2477.8|2471.8|2479.8|2473.8|2476.5|2470.5|49
1748498700000|2025-05-29 06:05:00|2477.5|2471.5|2478|2472|2479|2473|2477.3|2471.3|34
1748499000000|2025-05-29 06:10:00|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2476.5|2470.5|22
1748499300000|2025-05-29 06:15:00|2477.8|2471.8|2476.5|2470.5|2478.3|2472.3|2476.5|2470.5|36
1748499600000|2025-05-29 06:20:00|2476.3|2470.3|2479|2473|2479|2473|2476.3|2470.3|36
1748499900000|2025-05-29 06:25:00|2479.3|2473.3|2479.5|2473.5|2480|2474|2478.5|2472.5|34
1748500200000|2025-05-29 06:30:00|2479.8|2473.8|2483.8|2477.8|2483.8|2477.8|2479.5|2473.5|68
1748500500000|2025-05-29 06:35:00|2484|2478|2486.3|2480.3|2487|2481|2483.8|2477.8|51
1748500800000|2025-05-29 06:40:00|2486|2480|2485.8|2479.8|2486.5|2480.5|2484.5|2478.5|43
1748501100000|2025-05-29 06:45:00|2485.5|2479.5|2484|2478|2485.5|2479.5|2482.8|2476.8|61
1748501400000|2025-05-29 06:50:00|2484.3|2478.3|2483.5|2477.5|2484.5|2478.5|2482.8|2476.8|26
1748501700000|2025-05-29 06:55:00|2483.3|2477.3|2484|2478|2484.3|2478.3|2482.8|2476.8|36
1748502000000|2025-05-29 07:00:00|2484.3|2478.3|2486|2480|2488|2482|2484|2478|88
1748502300000|2025-05-29 07:05:00|2486.3|2480.3|2485|2479|2486.3|2480.3|2484.8|2478.8|42
1748502600000|2025-05-29 07:10:00|2485.3|2479.3|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|50
1748502900000|2025-05-29 07:15:00|2487|2481|2487.3|2481.3|2487.8|2481.8|2486|2480|41
1748503200000|2025-05-29 07:20:00|2487.5|2481.5|2490.8|2484.8|2491|2485|2487.5|2481.5|48
1748503500000|2025-05-29 07:25:00|2490.5|2484.5|2489.3|2483.3|2492|2486|2489.3|2483.3|50
1748503800000|2025-05-29 07:30:00|2489|2483|2487.3|2481.3|2489|2483|2486.8|2480.8|45
1748504100000|2025-05-29 07:35:00|2487|2481|2485.5|2479.5|2487|2481|2484.8|2478.8|38
1748504400000|2025-05-29 07:40:00|2485.3|2479.3|2486.5|2480.5|2486.8|2480.8|2485.3|2479.3|26
1748504700000|2025-05-29 07:45:00|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|31
1748505000000|2025-05-29 07:50:00|2487|2481|2489|2483|2489|2483|2486.8|2480.8|33
1748505300000|2025-05-29 07:55:00|2488.8|2482.8|2488.5|2482.5|2490|2484|2488.3|2482.3|29
1748505600000|2025-05-29 08:00:00|2488.8|2482.8|2485.8|2479.8|2491.8|2485.8|2485.8|2479.8|68
1748505900000|2025-05-29 08:05:00|2486|2480|2483|2477|2486|2480|2481.8|2475.8|56
1748506200000|2025-05-29 08:10:00|2483.3|2477.3|2483|2477|2483.8|2477.8|2482.8|2476.8|26
1748506500000|2025-05-29 08:15:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2480.8|2474.8|48
1748506800000|2025-05-29 08:20:00|2483|2477|2482.3|2476.3|2483|2477|2481.5|2475.5|22
1748507100000|2025-05-29 08:25:00|2482|2476|2482.5|2476.5|2483.3|2477.3|2481.3|2475.3|38
1748507400000|2025-05-29 08:30:00|2482.8|2476.8|2485.5|2479.5|2485.5|2479.5|2482.3|2476.3|49
1748507700000|2025-05-29 08:35:00|2485.8|2479.8|2484.5|2478.5|2485.8|2479.8|2483.8|2477.8|38
1748508000000|2025-05-29 08:40:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2482.8|2476.8|29
1748508300000|2025-05-29 08:45:00|2485.5|2479.5|2485.5|2479.5|2486|2480|2485.3|2479.3|13
1748508600000|2025-05-29 08:50:00|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|13
1748508900000|2025-05-29 08:55:00|2485|2479|2483.3|2477.3|2486|2480|2483.3|2477.3|20
1748509200000|2025-05-29 09:00:00|2483|2477|2483.3|2477.3|2484|2478|2482.8|2476.8|24
1748509500000|2025-05-29 09:05:00|2483|2477|2484|2478|2485|2479|2482.8|2476.8|31
1748509800000|2025-05-29 09:10:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2481.8|2475.8|27
1748510100000|2025-05-29 09:15:00|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2482.3|2476.3|19
1748510400000|2025-05-29 09:20:00|2483.3|2477.3|2481.8|2475.8|2483.3|2477.3|2481.8|2475.8|23
1748510700000|2025-05-29 09:25:00|2481.5|2475.5|2483.3|2477.3|2483.3|2477.3|2480.8|2474.8|38
1748511000000|2025-05-29 09:30:00|2483.5|2477.5|2482.8|2476.8|2484|2478|2482.8|2476.8|8
1748511300000|2025-05-29 09:35:00|2483|2477|2482|2476|2483.5|2477.5|2481.8|2475.8|28
1748511600000|2025-05-29 09:40:00|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.3|2475.3|20
1748511900000|2025-05-29 09:45:00|2482|2476|2481.3|2475.3|2482|2476|2481|2475|22
1748512200000|2025-05-29 09:50:00|2481|2475|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|11
1748512500000|2025-05-29 09:55:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|16
1748512800000|2025-05-29 10:00:00|2480.8|2474.8|2481|2475|2482|2476|2480|2474|41
1748513100000|2025-05-29 10:05:00|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480|2474|19
1748513400000|2025-05-29 10:10:00|2480.5|2474.5|2479.5|2473.5|2480.8|2474.8|2478.5|2472.5|26
1748513700000|2025-05-29 10:15:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2478.3|2472.3|13
1748514000000|2025-05-29 10:20:00|2479.8|2473.8|2480|2474|2480.3|2474.3|2479.8|2473.8|10
1748514300000|2025-05-29 10:25:00|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.3|2473.3|19
1748514600000|2025-05-29 10:30:00|2480.5|2474.5|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|19
1748514900000|2025-05-29 10:35:00|2479.8|2473.8|2478.3|2472.3|2479.8|2473.8|2478.3|2472.3|19
1748515200000|2025-05-29 10:40:00|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478|2472|21
1748515500000|2025-05-29 10:45:00|2478.8|2472.8|2476.8|2470.8|2478.8|2472.8|2476.8|2470.8|30
1748515800000|2025-05-29 10:50:00|2476.5|2470.5|2475.3|2469.3|2476.8|2470.8|2474.8|2468.8|35
1748516100000|2025-05-29 10:55:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|39
1748516400000|2025-05-29 11:00:00|2476|2470|2476|2470|2476.8|2470.8|2475.3|2469.3|27
1748516700000|2025-05-29 11:05:00|2476.3|2470.3|2476|2470|2477.5|2471.5|2475.8|2469.8|15
1748517000000|2025-05-29 11:10:00|2476.3|2470.3|2475|2469|2476.3|2470.3|2474|2468|22
1748517300000|2025-05-29 11:15:00|2475.3|2469.3|2475.3|2469.3|2475.8|2469.8|2475|2469|14
1748517600000|2025-05-29 11:20:00|2475.5|2469.5|2474.8|2468.8|2476.3|2470.3|2474.8|2468.8|14
1748517900000|2025-05-29 11:25:00|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|7
1748518200000|2025-05-29 11:30:00|2475.3|2469.3|2475.8|2469.8|2476|2470|2474.8|2468.8|27
1748518500000|2025-05-29 11:35:00|2475.5|2469.5|2472|2466|2475.5|2469.5|2472|2466|63
1748518800000|2025-05-29 11:40:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|25
1748519100000|2025-05-29 11:45:00|2472.5|2466.5|2471.3|2465.3|2473.3|2467.3|2471|2465|26
1748519400000|2025-05-29 11:50:00|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|20
1748519700000|2025-05-29 11:55:00|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2469|2463|43
1748520000000|2025-05-29 12:00:00|2471.3|2465.3|2472.5|2466.5|2474|2468|2470.5|2464.5|75
1748520300000|2025-05-29 12:05:00|2472.3|2466.3|2472.8|2466.8|2473.5|2467.5|2472.3|2466.3|46
1748520600000|2025-05-29 12:10:00|2473|2467|2474.5|2468.5|2475.3|2469.3|2473|2467|50
1748520900000|2025-05-29 12:15:00|2474.8|2468.8|2472.5|2466.5|2475.5|2469.5|2472.5|2466.5|45
1748521200000|2025-05-29 12:20:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2471.5|2465.5|32
1748521500000|2025-05-29 12:25:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|23
1748521800000|2025-05-29 12:30:00|2472.5|2466.5|2473.8|2467.8|2475.3|2469.3|2471.8|2465.8|40
1748522100000|2025-05-29 12:35:00|2473.5|2467.5|2470.8|2464.8|2473.5|2467.5|2470.5|2464.5|27
1748522400000|2025-05-29 12:40:00|2471|2465|2468.8|2462.8|2471.3|2465.3|2468.5|2462.5|62
1748522700000|2025-05-29 12:45:00|2469|2463|2472|2466|2473|2467|2469|2463|41
1748523000000|2025-05-29 12:50:00|2472.3|2466.3|2472.8|2466.8|2473.3|2467.3|2472|2466|33
1748523300000|2025-05-29 12:55:00|2473|2467|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|44
1748523600000|2025-05-29 13:00:00|2475|2469|2468.5|2462.5|2475|2469|2467.8|2461.8|137
1748523900000|2025-05-29 13:05:00|2468.8|2462.8|2469|2463|2469.8|2463.8|2467.3|2461.3|95
1748524200000|2025-05-29 13:10:00|2468.8|2462.8|2469.8|2463.8|2470.8|2464.8|2468.3|2462.3|52
1748524500000|2025-05-29 13:15:00|2470|2464|2469.8|2463.8|2470|2464|2468|2462|40
1748524800000|2025-05-29 13:20:00|2470|2464|2472.5|2466.5|2472.5|2466.5|2470|2464|64
1748525100000|2025-05-29 13:25:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2471.8|2465.8|57
1748525400000|2025-05-29 13:30:00|2472.3|2466.3|2469.5|2463.5|2472.3|2466.3|2468.8|2462.8|62
1748525700000|2025-05-29 13:35:00|2469.3|2463.3|2468.8|2462.8|2470.8|2464.8|2468|2462|75
1748526000000|2025-05-29 13:40:00|2469.3|2463.3|2469.8|2463.8|2470.8|2464.8|2469|2463|42
1748526300000|2025-05-29 13:45:00|2469.3|2463.3|2469.5|2463.5|2470.5|2464.5|2468|2462|69
1748526600000|2025-05-29 13:50:00|2469.8|2463.8|2467.8|2461.8|2470.8|2464.8|2467.3|2461.3|69
1748526900000|2025-05-29 13:55:00|2467.5|2461.5|2465.8|2459.8|2467.5|2461.5|2464.3|2458.3|46
1748527200000|2025-05-29 14:00:00|2465.5|2459.5|2466.3|2460.3|2466.8|2460.8|2464.5|2458.5|60
1748527500000|2025-05-29 14:05:00|2466.8|2460.8|2465.3|2459.3|2466.8|2460.8|2464.3|2458.3|61
1748527800000|2025-05-29 14:10:00|2465.5|2459.5|2460.6|2454.6|2465.8|2459.8|2459.3|2453.3|101
1748528100000|2025-05-29 14:15:00|2460.4|2454.4|2459.9|2453.9|2462.6|2456.6|2459|2453|85
1748528400000|2025-05-29 14:20:00|2459.6|2453.6|2460|2454|2462|2456|2459.3|2453.3|109
1748528700000|2025-05-29 14:25:00|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2459.3|2453.3|31
1748529000000|2025-05-29 14:30:00|2460.5|2454.5|2460.8|2454.8|2461.3|2455.3|2458.3|2452.3|54
1748529300000|2025-05-29 14:35:00|2461|2455|2462.3|2456.3|2462.8|2456.8|2460.8|2454.8|53
1748529600000|2025-05-29 14:40:00|2462|2456|2461.8|2455.8|2462.3|2456.3|2460.8|2454.8|35
1748529900000|2025-05-29 14:45:00|2462|2456|2462.8|2456.8|2463.8|2457.8|2460.5|2454.5|75
1748530200000|2025-05-29 14:50:00|2463|2457|2462.5|2456.5|2463.3|2457.3|2461.8|2455.8|39
1748530500000|2025-05-29 14:55:00|2462.3|2456.3|2463.5|2457.5|2463.8|2457.8|2462.3|2456.3|86
1748530800000|2025-05-29 15:00:00|2463.3|2457.3|2464.5|2458.5|2465|2459|2463.3|2457.3|62
1748531100000|2025-05-29 15:05:00|2464.3|2458.3|2466.5|2460.5|2466.5|2460.5|2463.8|2457.8|53
1748531400000|2025-05-29 15:10:00|2466.8|2460.8|2463.5|2457.5|2467.8|2461.8|2463.3|2457.3|49
1748531700000|2025-05-29 15:15:00|2463.3|2457.3|2458.5|2452.5|2463.8|2457.8|2457.8|2451.8|95
1748532000000|2025-05-29 15:20:00|2458.3|2452.3|2454.5|2448.5|2459.5|2453.5|2454.5|2448.5|87
1748532300000|2025-05-29 15:25:00|2454.8|2448.8|2453.8|2447.8|2455|2449|2452.8|2446.8|127
1748532600000|2025-05-29 15:30:00|2454|2448|2453.5|2447.5|2456.5|2450.5|2453.3|2447.3|68
1748532900000|2025-05-29 15:35:00|2453.8|2447.8|2455.8|2449.8|2455.8|2449.8|2453.8|2447.8|24
1748533200000|2025-05-29 15:40:00|2455.5|2449.5|2456.3|2450.3|2456.8|2450.8|2453.5|2447.5|34
1748533500000|2025-05-29 15:45:00|2456|2450|2454|2448|2456|2450|2453.8|2447.8|35
1748533800000|2025-05-29 15:50:00|2454.3|2448.3|2453.5|2447.5|2454.5|2448.5|2452.8|2446.8|23
1748534100000|2025-05-29 15:55:00|2453.8|2447.8|2454.3|2448.3|2455|2449|2453.3|2447.3|74
1748534400000|2025-05-29 16:00:00|2454|2448|2451.8|2445.8|2454.3|2448.3|2450.8|2444.8|41
1748534700000|2025-05-29 16:05:00|2452|2446|2452.3|2446.3|2453|2447|2450.5|2444.5|29
1748535000000|2025-05-29 16:10:00|2452.8|2446.8|2455.3|2449.3|2455.5|2449.5|2452.8|2446.8|29
1748535300000|2025-05-29 16:15:00|2455.5|2449.5|2454|2448|2456|2450|2454|2448|29
1748535600000|2025-05-29 16:20:00|2453.8|2447.8|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|9
1748535900000|2025-05-29 16:25:00|2454|2448|2454|2448|2454.3|2448.3|2453.8|2447.8|15
1748536200000|2025-05-29 16:30:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2453.5|2447.5|10
1748536500000|2025-05-29 16:35:00|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|18
1748536800000|2025-05-29 16:40:00|2453.8|2447.8|2453.5|2447.5|2454|2448|2452.3|2446.3|25
1748537100000|2025-05-29 16:45:00|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2453.3|2447.3|9
1748537400000|2025-05-29 16:50:00|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|9
1748537700000|2025-05-29 16:55:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|28
1748538000000|2025-05-29 17:00:00|2453.5|2447.5|2454.8|2448.8|2455.5|2449.5|2453.3|2447.3|75
1748538300000|2025-05-29 17:05:00|2455|2449|2454|2448|2455|2449|2454|2448|5
1748538600000|2025-05-29 17:10:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1748538900000|2025-05-29 17:15:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2453.8|2447.8|10
1748539200000|2025-05-29 17:20:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1748539500000|2025-05-29 17:25:00|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.3|2447.3|10
1748539800000|2025-05-29 17:30:00|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|20
1748540100000|2025-05-29 17:35:00|2454.5|2448.5|2454|2448|2454.5|2448.5|2453.8|2447.8|7
1748540400000|2025-05-29 17:40:00|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454|2448|9
1748540700000|2025-05-29 17:45:00|2454|2448|2453.5|2447.5|2454.5|2448.5|2453.3|2447.3|17
1748541000000|2025-05-29 17:50:00|2453.8|2447.8|2453.8|2447.8|2454.3|2448.3|2453.5|2447.5|12
1748541300000|2025-05-29 17:55:00|2458.3|2443.3|2458|2443|2458.3|2443.3|2458|2443|2
1748563200000|2025-05-30 00:00:00|2452.3|2446.3|2454.1|2448.1|2454.6|2448.6|2452.1|2446.1|38
1748563500000|2025-05-30 00:05:00|2454.4|2448.4|2453.1|2447.1|2454.9|2448.9|2452.6|2446.6|23
1748563800000|2025-05-30 00:10:00|2452.9|2446.9|2453.1|2447.1|2453.9|2447.9|2452.9|2446.9|17
1748564100000|2025-05-30 00:15:00|2453.4|2447.4|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|7
1748564400000|2025-05-30 00:20:00|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2452.9|2446.9|8
1748564700000|2025-05-30 00:25:00|2452.9|2446.9|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|14
1748565000000|2025-05-30 00:30:00|2452.6|2446.6|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|7
1748565300000|2025-05-30 00:35:00|2452.6|2446.6|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|23
1748565600000|2025-05-30 00:40:00|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|11
1748565900000|2025-05-30 00:45:00|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.6|2446.6|49
1748566200000|2025-05-30 00:50:00|2452.6|2446.6|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|7
1748566500000|2025-05-30 00:55:00|2451.6|2445.6|2452.8|2445.3|2453|2446.4|2451.6|2445.3|15
1748566800000|2025-05-30 01:00:00|2453|2445.5|2446.6|2440.6|2453|2445.5|2446.6|2440.6|94
1748567100000|2025-05-30 01:05:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|68
1748567400000|2025-05-30 01:10:00|2446.6|2440.6|2446.4|2440.4|2447.6|2441.6|2446.1|2440.1|43
1748567700000|2025-05-30 01:15:00|2446.9|2440.9|2448.6|2442.6|2449.6|2443.6|2446.4|2440.4|59
1748568000000|2025-05-30 01:20:00|2448.4|2442.4|2448.1|2442.1|2449.1|2443.1|2447.9|2441.9|47
1748568300000|2025-05-30 01:25:00|2448.4|2442.4|2447.6|2441.6|2448.6|2442.6|2447.1|2441.1|27
1748568600000|2025-05-30 01:30:00|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2445.6|2439.6|39
1748568900000|2025-05-30 01:35:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|53
1748569200000|2025-05-30 01:40:00|2446.6|2440.6|2446.4|2440.4|2447.4|2441.4|2445.9|2439.9|36
1748569500000|2025-05-30 01:45:00|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|27
1748569800000|2025-05-30 01:50:00|2447.1|2441.1|2447.4|2441.4|2447.9|2441.9|2447.1|2441.1|30
1748570100000|2025-05-30 01:55:00|2447.1|2441.1|2446.9|2440.9|2447.9|2441.9|2446.6|2440.6|72
1748570400000|2025-05-30 02:00:00|2446.6|2440.6|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|21
1748570700000|2025-05-30 02:05:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|14
1748571000000|2025-05-30 02:10:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2444.6|2438.6|94
1748571300000|2025-05-30 02:15:00|2445.1|2439.1|2445.1|2439.1|2445.6|2439.6|2444.9|2438.9|29
1748571600000|2025-05-30 02:20:00|2445.4|2439.4|2446.1|2440.1|2446.6|2440.6|2445.4|2439.4|14
1748571900000|2025-05-30 02:25:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|6
1748572200000|2025-05-30 02:30:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2444.9|2438.9|59
1748572500000|2025-05-30 02:35:00|2446.1|2440.1|2444.6|2438.6|2446.4|2440.4|2444.6|2438.6|71
1748572800000|2025-05-30 02:40:00|2444.4|2438.4|2445.1|2439.1|2445.4|2439.4|2444.1|2438.1|28
1748573100000|2025-05-30 02:45:00|2444.9|2438.9|2447.4|2441.4|2449.1|2443.1|2444.9|2438.9|57
1748573400000|2025-05-30 02:50:00|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.1|2441.1|47
1748573700000|2025-05-30 02:55:00|2447.9|2441.9|2450.1|2444.1|2450.9|2444.9|2447.6|2441.6|84
1748574000000|2025-05-30 03:00:00|2450.4|2444.4|2450.6|2444.6|2451.9|2445.9|2449.9|2443.9|48
1748574300000|2025-05-30 03:05:00|2450.9|2444.9|2452.6|2446.6|2452.6|2446.6|2450.6|2444.6|24
1748574600000|2025-05-30 03:10:00|2452.9|2446.9|2453.9|2447.9|2455.1|2449.1|2452.4|2446.4|76
1748574900000|2025-05-30 03:15:00|2453.6|2447.6|2451.1|2445.1|2453.9|2447.9|2450.9|2444.9|41
1748575200000|2025-05-30 03:20:00|2450.9|2444.9|2450.6|2444.6|2451.4|2445.4|2450.4|2444.4|36
1748575500000|2025-05-30 03:25:00|2450.9|2444.9|2451.3|2443.8|2452.9|2446.9|2450.4|2443.5|42
1748575800000|2025-05-30 03:30:00|2451.5|2444|2450.4|2444.4|2451.5|2445.1|2449.9|2443.9|13
1748576100000|2025-05-30 03:35:00|2449.9|2443.9|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|6
1748576400000|2025-05-30 03:40:00|2449.1|2443.1|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|12
1748576700000|2025-05-30 03:45:00|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|12
1748577000000|2025-05-30 03:50:00|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2447.9|2441.9|9
1748577300000|2025-05-30 03:55:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|8
1748577600000|2025-05-30 04:00:00|2447.6|2441.6|2448.6|2442.6|2449.9|2443.9|2447.6|2441.6|21
1748577900000|2025-05-30 04:05:00|2448.4|2442.4|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|9
1748578200000|2025-05-30 04:10:00|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|13
1748578500000|2025-05-30 04:15:00|2449.9|2443.9|2448.1|2442.1|2449.9|2443.9|2447.6|2441.6|16
1748578800000|2025-05-30 04:20:00|2448.4|2442.4|2448.9|2442.9|2449.1|2443.1|2447.9|2441.9|8
1748579100000|2025-05-30 04:25:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|10
1748579400000|2025-05-30 04:30:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1748579700000|2025-05-30 04:35:00|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.1|2441.1|18
1748580000000|2025-05-30 04:40:00|2447.6|2441.6|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|11
1748580300000|2025-05-30 04:45:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|5
1748580600000|2025-05-30 04:50:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|5
1748580900000|2025-05-30 04:55:00|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|5
1748581200000|2025-05-30 05:00:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.6|2440.6|11
1748581500000|2025-05-30 05:05:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|8
1748581800000|2025-05-30 05:10:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|6
1748582400000|2025-05-30 05:20:00|2447.9|2441.9|2448.1|2442.1|2448.6|2442.6|2447.9|2441.9|5
1748582700000|2025-05-30 05:25:00|2447.9|2441.9|2449.8|2442.3|2449.8|2442.9|2447.6|2441.6|12
1748583000000|2025-05-30 05:30:00|2449.3|2441.8|2448.9|2442.9|2449.8|2443.1|2448.6|2441.5|24
1748583300000|2025-05-30 05:35:00|2449.1|2443.1|2451.1|2445.1|2451.6|2445.6|2449.1|2443.1|35
1748583600000|2025-05-30 05:40:00|2451.4|2445.4|2451.6|2445.6|2451.9|2445.9|2449.6|2443.6|37
1748583900000|2025-05-30 05:45:00|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2450.1|2444.1|27
1748584200000|2025-05-30 05:50:00|2451.9|2445.9|2451.1|2445.1|2452.4|2446.4|2450.6|2444.6|35
1748584500000|2025-05-30 05:55:00|2450.9|2444.9|2451.9|2445.9|2452.1|2446.1|2450.1|2444.1|34
1748584800000|2025-05-30 06:00:00|2451.6|2445.6|2449.1|2443.1|2451.6|2445.6|2449.1|2443.1|29
1748585100000|2025-05-30 06:05:00|2448.9|2442.9|2448.1|2442.1|2450.1|2444.1|2448.1|2442.1|44
1748585400000|2025-05-30 06:10:00|2447.9|2441.9|2450.1|2444.1|2450.4|2444.4|2447.6|2441.6|53
1748585700000|2025-05-30 06:15:00|2449.9|2443.9|2449.1|2443.1|2450.4|2444.4|2448.6|2442.6|56
1748586000000|2025-05-30 06:20:00|2449.4|2443.4|2450.4|2444.4|2451.1|2445.1|2449.4|2443.4|43
1748586300000|2025-05-30 06:25:00|2450.1|2444.1|2450.9|2444.9|2450.9|2444.9|2449.4|2443.4|38
1748586600000|2025-05-30 06:30:00|2450.4|2444.4|2453.9|2447.9|2454.4|2448.4|2450.4|2444.4|44
1748586900000|2025-05-30 06:35:00|2454.1|2448.1|2454.4|2448.4|2455.1|2449.1|2452.6|2446.6|50
1748587200000|2025-05-30 06:40:00|2454.6|2448.6|2452.6|2446.6|2454.6|2448.6|2451.9|2445.9|55
1748587500000|2025-05-30 06:45:00|2452.4|2446.4|2449.1|2443.1|2452.4|2446.4|2448.4|2442.4|98
1748587800000|2025-05-30 06:50:00|2448.9|2442.9|2455.1|2449.1|2455.1|2449.1|2448.9|2442.9|73
1748588100000|2025-05-30 06:55:00|2455.4|2449.4|2457.3|2451.3|2458.1|2452.1|2454.9|2448.9|58
1748588400000|2025-05-30 07:00:00|2457.5|2451.5|2447.6|2441.6|2457.5|2451.5|2447.6|2441.6|83
1748588700000|2025-05-30 07:05:00|2447.4|2441.4|2444.6|2438.6|2448.1|2442.1|2444.4|2438.4|77
1748589000000|2025-05-30 07:10:00|2444.1|2438.1|2441.9|2435.9|2445.4|2439.4|2441.6|2435.6|62
1748589300000|2025-05-30 07:15:00|2442.1|2436.1|2443.9|2437.9|2445.1|2439.1|2441.6|2435.6|52
1748589600000|2025-05-30 07:20:00|2443.4|2437.4|2444.1|2438.1|2444.9|2438.9|2442.6|2436.6|59
1748589900000|2025-05-30 07:25:00|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2441.9|2435.9|30
1748590200000|2025-05-30 07:30:00|2443.4|2437.4|2445.9|2439.9|2446.9|2440.9|2443.4|2437.4|61
1748590500000|2025-05-30 07:35:00|2445.6|2439.6|2446.6|2440.6|2448.1|2442.1|2444.6|2438.6|71
1748590800000|2025-05-30 07:40:00|2446.1|2440.1|2444.1|2438.1|2446.4|2440.4|2444.1|2438.1|40
1748591100000|2025-05-30 07:45:00|2444.4|2438.4|2443.9|2437.9|2445.4|2439.4|2443.4|2437.4|27
1748591400000|2025-05-30 07:50:00|2443.6|2437.6|2443.1|2437.1|2444.6|2438.6|2442.9|2436.9|32
1748591700000|2025-05-30 07:55:00|2442.9|2436.9|2442.4|2436.4|2443.6|2437.6|2441.6|2435.6|35
1748592000000|2025-05-30 08:00:00|2442.6|2436.6|2443.4|2437.4|2444.4|2438.4|2441.9|2435.9|61
1748592300000|2025-05-30 08:05:00|2443.1|2437.1|2445.3|2439.3|2446.1|2440.1|2443.1|2437.1|49
1748592600000|2025-05-30 08:10:00|2445|2439|2446.5|2440.5|2446.5|2440.5|2445|2439|42
1748592900000|2025-05-30 08:15:00|2446.8|2440.8|2447.5|2441.5|2448|2442|2445.8|2439.8|25
1748593200000|2025-05-30 08:20:00|2447.3|2441.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|28
1748593500000|2025-05-30 08:25:00|2447|2441|2448.3|2442.3|2448.5|2442.5|2446.8|2440.8|24
1748593800000|2025-05-30 08:30:00|2448.5|2442.5|2448.8|2442.8|2450.3|2444.3|2448.5|2442.5|29
1748594100000|2025-05-30 08:35:00|2448.5|2442.5|2447.8|2441.8|2448.8|2442.8|2447.3|2441.3|25
1748594400000|2025-05-30 08:40:00|2448|2442|2448|2442|2448.5|2442.5|2446.8|2440.8|21
1748594700000|2025-05-30 08:45:00|2447.8|2441.8|2449.3|2443.3|2450.5|2444.5|2447.8|2441.8|21
1748595000000|2025-05-30 08:50:00|2449.5|2443.5|2450.5|2444.5|2451.5|2445.5|2448.5|2442.5|26
1748595300000|2025-05-30 08:55:00|2450.8|2444.8|2451|2445|2451.5|2445.5|2450|2444|21
1748595600000|2025-05-30 09:00:00|2450.8|2444.8|2449.8|2443.8|2453|2447|2449.5|2443.5|52
1748595900000|2025-05-30 09:05:00|2449.5|2443.5|2444|2438|2449.8|2443.8|2443.5|2437.5|126
1748596200000|2025-05-30 09:10:00|2443.8|2437.8|2444|2438|2444.3|2438.3|2442.3|2436.3|95
1748596500000|2025-05-30 09:15:00|2443.8|2437.8|2445.8|2439.8|2446.3|2440.3|2443.3|2437.3|33
1748596800000|2025-05-30 09:20:00|2446|2440|2445.8|2439.8|2446.5|2440.5|2445.5|2439.5|30
1748597100000|2025-05-30 09:25:00|2446|2440|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|16
1748597400000|2025-05-30 09:30:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2444.5|2438.5|24
1748597700000|2025-05-30 09:35:00|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1748598000000|2025-05-30 09:40:00|2445.5|2439.5|2446.3|2440.3|2446.8|2440.8|2445.3|2439.3|12
1748598300000|2025-05-30 09:45:00|2446.5|2440.5|2446|2440|2447|2441|2445.8|2439.8|29
1748598600000|2025-05-30 09:50:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2444.8|2438.8|15
1748598900000|2025-05-30 09:55:00|2446|2440|2444.5|2438.5|2446|2440|2444.5|2438.5|15
1748599200000|2025-05-30 10:00:00|2444.8|2438.8|2446.3|2440.3|2446.5|2440.5|2444.8|2438.8|25
1748599500000|2025-05-30 10:05:00|2446.8|2440.8|2446.3|2440.3|2447|2441|2446.3|2440.3|19
1748599800000|2025-05-30 10:10:00|2446|2440|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|8
1748600100000|2025-05-30 10:15:00|2446|2440|2446|2440|2446.3|2440.3|2446|2440|7
1748600400000|2025-05-30 10:20:00|2446.3|2440.3|2449.3|2443.3|2449.5|2443.5|2446|2440|39
1748600700000|2025-05-30 10:25:00|2449|2443|2447.3|2441.3|2449|2443|2446.8|2440.8|27
1748601000000|2025-05-30 10:30:00|2447|2441|2448|2442|2448|2442|2446.8|2440.8|11
1748601300000|2025-05-30 10:35:00|2448.3|2442.3|2448.8|2442.8|2449|2443|2447.8|2441.8|28
1748601600000|2025-05-30 10:40:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2447.3|2441.3|16
1748601900000|2025-05-30 10:45:00|2448.3|2442.3|2448.3|2442.3|2449.8|2443.8|2448.3|2442.3|29
1748602200000|2025-05-30 10:50:00|2448|2442|2449.3|2443.3|2450.3|2444.3|2447.3|2441.3|20
1748602500000|2025-05-30 10:55:00|2449.5|2443.5|2448.8|2442.8|2450|2444|2448.5|2442.5|22
1748602800000|2025-05-30 11:00:00|2449|2443|2450|2444|2450|2444|2449|2443|7
1748603100000|2025-05-30 11:05:00|2449.8|2443.8|2450.5|2444.5|2451|2445|2448.3|2442.3|17
1748603400000|2025-05-30 11:10:00|2450.3|2444.3|2449.8|2443.8|2450.8|2444.8|2449.3|2443.3|20
1748603700000|2025-05-30 11:15:00|2450|2444|2451|2445|2452|2446|2449.3|2443.3|13
1748604000000|2025-05-30 11:20:00|2451.3|2445.3|2449|2443|2451.3|2445.3|2448|2442|25
1748604300000|2025-05-30 11:25:00|2448.8|2442.8|2451.3|2445.3|2451.5|2445.5|2448.8|2442.8|22
1748604600000|2025-05-30 11:30:00|2451.5|2445.5|2451.8|2445.8|2452.8|2446.8|2449.8|2443.8|36
1748604900000|2025-05-30 11:35:00|2452|2446|2451.3|2445.3|2452.5|2446.5|2450.8|2444.8|19
1748605200000|2025-05-30 11:40:00|2451.5|2445.5|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|12
1748605500000|2025-05-30 11:45:00|2449.8|2443.8|2449.5|2443.5|2450.5|2444.5|2449.3|2443.3|14
1748605800000|2025-05-30 11:50:00|2449.8|2443.8|2447.8|2441.8|2449.8|2443.8|2447.3|2441.3|19
1748606100000|2025-05-30 11:55:00|2448|2442|2451.5|2445.5|2451.6|2445.6|2448|2442|53
1748606400000|2025-05-30 12:00:00|2451.8|2445.8|2451.8|2445.8|2452.3|2446.3|2450.8|2444.8|33
1748606700000|2025-05-30 12:05:00|2451.5|2445.5|2448|2442|2451.8|2445.8|2446|2440|54
1748607000000|2025-05-30 12:10:00|2447.3|2441.3|2443.6|2437.6|2447.3|2441.3|2441.5|2435.5|133
1748607300000|2025-05-30 12:15:00|2443.3|2437.3|2444|2438|2446.3|2440.3|2442.8|2436.8|99
1748607600000|2025-05-30 12:20:00|2444.3|2438.3|2444|2438|2445.3|2439.3|2442.8|2436.8|56
1748607900000|2025-05-30 12:25:00|2444.3|2438.3|2444.8|2438.8|2446|2440|2444|2438|47
1748608200000|2025-05-30 12:30:00|2445|2439|2445.5|2439.5|2445.8|2439.8|2444.3|2438.3|31
1748608500000|2025-05-30 12:35:00|2445.8|2439.8|2448.5|2442.5|2448.8|2442.8|2445.8|2439.8|35
1748608800000|2025-05-30 12:40:00|2448.8|2442.8|2450.3|2444.3|2450.5|2444.5|2448.3|2442.3|50
1748609100000|2025-05-30 12:45:00|2450.5|2444.5|2450.3|2444.3|2452|2446|2449|2443|65
1748609400000|2025-05-30 12:50:00|2450.5|2444.5|2448.3|2442.3|2450.5|2444.5|2447.8|2441.8|39
1748609700000|2025-05-30 12:55:00|2448.5|2442.5|2447.5|2441.5|2448.8|2442.8|2446|2440|55
1748610000000|2025-05-30 13:00:00|2447.8|2441.8|2444.5|2438.5|2447.8|2441.8|2444.5|2438.5|84
1748610300000|2025-05-30 13:05:00|2444.3|2438.3|2444.3|2438.3|2445|2439|2443.5|2437.5|32
1748610600000|2025-05-30 13:10:00|2444.5|2438.5|2445.5|2439.5|2446.8|2440.8|2444|2438|36
1748610900000|2025-05-30 13:15:00|2445.8|2439.8|2446.8|2440.8|2446.8|2440.8|2443.5|2437.5|61
1748611200000|2025-05-30 13:20:00|2446.5|2440.5|2444|2438|2446.5|2440.5|2443.8|2437.8|50
1748611500000|2025-05-30 13:25:00|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2443.8|2437.8|61
1748611800000|2025-05-30 13:30:00|2444.3|2438.3|2442.8|2436.8|2446.3|2440.3|2442.5|2436.5|80
1748612100000|2025-05-30 13:35:00|2443|2437|2442.3|2436.3|2444.5|2438.5|2442.3|2436.3|48
1748612400000|2025-05-30 13:40:00|2442|2436|2441.8|2435.8|2442.8|2436.8|2440.8|2434.8|27
1748612700000|2025-05-30 13:45:00|2441.5|2435.5|2441.8|2435.8|2442|2436|2440.8|2434.8|27
1748613000000|2025-05-30 13:50:00|2441.5|2435.5|2441.8|2435.8|2442|2436|2441|2435|22
1748613300000|2025-05-30 13:55:00|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2440.8|2434.8|31
1748613600000|2025-05-30 14:00:00|2442|2436|2441.5|2435.5|2442|2436|2440.5|2434.5|32
1748613900000|2025-05-30 14:05:00|2441.3|2435.3|2440.8|2434.8|2442.3|2436.3|2440.5|2434.5|53
1748614200000|2025-05-30 14:10:00|2441.3|2435.3|2440.8|2434.8|2442.3|2436.3|2440.5|2434.5|35
1748614500000|2025-05-30 14:15:00|2441|2435|2442|2436|2442|2436|2441|2435|14
1748614800000|2025-05-30 14:20:00|2442.3|2436.3|2442.3|2436.3|2442.8|2436.8|2441.8|2435.8|13
1748615100000|2025-05-30 14:25:00|2442|2436|2441.3|2435.3|2442|2436|2441|2435|24
1748615400000|2025-05-30 14:30:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|21
1748615700000|2025-05-30 14:35:00|2441.5|2435.5|2442|2436|2444|2438|2441.5|2435.5|35
1748616000000|2025-05-30 14:40:00|2441.8|2435.8|2442.8|2436.8|2442.8|2436.8|2440.3|2434.3|34
1748616300000|2025-05-30 14:45:00|2443|2437|2440.8|2434.8|2443.3|2437.3|2440.8|2434.8|22
1748616600000|2025-05-30 14:50:00|2441|2435|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|12
1748616900000|2025-05-30 14:55:00|2441|2435|2441.8|2435.8|2442.3|2436.3|2441|2435|41
1748617200000|2025-05-30 15:00:00|2442|2436|2440.8|2434.8|2442.3|2436.3|2439.5|2433.5|45
1748617500000|2025-05-30 15:05:00|2439.8|2433.8|2442|2436|2442.3|2436.3|2439.8|2433.8|35
1748617800000|2025-05-30 15:10:00|2441.8|2435.8|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|17
1748618100000|2025-05-30 15:15:00|2441.5|2435.5|2441.3|2435.3|2442.3|2436.3|2439.8|2433.8|46
1748618400000|2025-05-30 15:20:00|2441|2435|2441.3|2435.3|2441.8|2435.8|2440.8|2434.8|30
1748618700000|2025-05-30 15:25:00|2441.5|2435.5|2446.5|2440.5|2448.9|2442.9|2441.5|2435.5|114
1748619000000|2025-05-30 15:30:00|2446.3|2440.3|2447.5|2441.5|2448|2442|2446.3|2440.3|61
1748619300000|2025-05-30 15:35:00|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447|2441|18
1748619600000|2025-05-30 15:40:00|2447.8|2441.8|2450.5|2444.5|2450.8|2444.8|2447.8|2441.8|27
1748619900000|2025-05-30 15:45:00|2450.3|2444.3|2448.9|2442.9|2451.5|2445.5|2448.8|2442.8|38
1748620200000|2025-05-30 15:50:00|2449|2443|2448.8|2442.8|2449.3|2443.3|2448.3|2442.3|42
1748620500000|2025-05-30 15:55:00|2449|2443|2447|2441|2449|2443|2445.3|2439.3|62
1748620800000|2025-05-30 16:00:00|2446.8|2440.8|2447.5|2441.5|2447.8|2441.8|2446.8|2440.8|20
1748621100000|2025-05-30 16:05:00|2447.3|2441.3|2449|2443|2449.8|2443.8|2447.3|2441.3|26
1748621400000|2025-05-30 16:10:00|2449.3|2443.3|2449|2443|2449.3|2443.3|2448.8|2442.8|14
1748621700000|2025-05-30 16:15:00|2449.3|2443.3|2448.5|2442.5|2449.5|2443.5|2448.3|2442.3|8
1748622000000|2025-05-30 16:20:00|2448.3|2442.3|2447|2441|2448.3|2442.3|2446.5|2440.5|23
1748622300000|2025-05-30 16:25:00|2447.3|2441.3|2447|2441|2447.8|2441.8|2446.5|2440.5|27
1748622600000|2025-05-30 16:30:00|2446.8|2440.8|2447.3|2441.3|2447.5|2441.5|2446.3|2440.3|14
1748622900000|2025-05-30 16:35:00|2447.5|2441.5|2449|2443|2449|2443|2447.5|2441.5|18
1748623200000|2025-05-30 16:40:00|2449.3|2443.3|2449|2443|2450|2444|2448.8|2442.8|17
1748623500000|2025-05-30 16:45:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|3
1748623800000|2025-05-30 16:50:00|2448.5|2442.5|2448.5|2442.5|2449|2443|2448.5|2442.5|3
1748624100000|2025-05-30 16:55:00|2448.3|2442.3|2448.5|2442.5|2448.8|2442.8|2447.5|2441.5|17
1748624400000|2025-05-30 17:00:00|2448.3|2442.3|2448|2442|2448.5|2442.5|2448|2442|18
1748624700000|2025-05-30 17:05:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448|2442|4
1748625000000|2025-05-30 17:10:00|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2447.5|2441.5|11
1748625300000|2025-05-30 17:15:00|2447.5|2441.5|2448.5|2442.5|2448.5|2442.5|2447|2441|15
1748625600000|2025-05-30 17:20:00|2448.8|2442.8|2449.5|2443.5|2449.5|2443.5|2448.5|2442.5|40
1748625900000|2025-05-30 17:25:00|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|17
1748626200000|2025-05-30 17:30:00|2449.8|2443.8|2449.5|2443.5|2450.3|2444.3|2449|2443|11
1748626500000|2025-05-30 17:35:00|2449.3|2443.3|2450.3|2444.3|2450.3|2444.3|2449|2443|13
1748626800000|2025-05-30 17:40:00|2450|2444|2452.8|2446.8|2452.8|2446.8|2449.8|2443.8|13
1748627100000|2025-05-30 17:45:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1748627400000|2025-05-30 17:50:00|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|8
1748627700000|2025-05-30 17:55:00|2457.8|2442.8|2456.3|2441.3|2457.8|2442.8|2456.3|2441.3|7
1748822400000|2025-06-02 00:00:00|2446.6|2440.6|2447.4|2441.4|2450.6|2444.6|2445.1|2439.1|33
1748822700000|2025-06-02 00:05:00|2447.1|2441.1|2449.5|2443.5|2449.8|2443.8|2445.9|2439.9|37
1748823000000|2025-06-02 00:10:00|2449.8|2443.8|2451.5|2445.5|2452|2446|2449.8|2443.8|31
1748823300000|2025-06-02 00:15:00|2451.3|2445.3|2452.8|2446.8|2452.8|2446.8|2451.3|2445.3|11
1748823600000|2025-06-02 00:20:00|2452.5|2446.5|2450|2444|2452.5|2446.5|2450|2444|42
1748823900000|2025-06-02 00:25:00|2449.8|2443.8|2447|2441|2449.8|2443.8|2446|2440|34
1748824200000|2025-06-02 00:30:00|2446.8|2440.8|2443.8|2437.8|2446.8|2440.8|2443.8|2437.8|30
1748824500000|2025-06-02 00:35:00|2443.5|2437.5|2441.8|2435.8|2444.5|2438.5|2441.8|2435.8|31
1748824800000|2025-06-02 00:40:00|2442|2436|2440.5|2434.5|2442|2436|2439.8|2433.8|19
1748825100000|2025-06-02 00:45:00|2440.3|2434.3|2441|2435|2441.5|2435.5|2440|2434|21
1748825400000|2025-06-02 00:50:00|2440.8|2434.8|2441|2435|2441.8|2435.8|2440.8|2434.8|12
1748825700000|2025-06-02 00:55:00|2440.8|2434.8|2440|2434|2441.3|2435.3|2440|2434|16
1748826000000|2025-06-02 01:00:00|2440.8|2434.8|2443.5|2437.5|2444|2438|2440.3|2434.3|49
1748826300000|2025-06-02 01:05:00|2444.3|2438.3|2444.5|2438.5|2445.5|2439.5|2443.5|2437.5|40
1748826600000|2025-06-02 01:10:00|2445.5|2439.5|2449|2443|2450|2444|2445.5|2439.5|45
1748826900000|2025-06-02 01:15:00|2449.3|2443.3|2448|2442|2449.5|2443.5|2447.8|2441.8|22
1748827200000|2025-06-02 01:20:00|2447.8|2441.8|2446.8|2440.8|2448.5|2442.5|2446.5|2440.5|27
1748827500000|2025-06-02 01:25:00|2447|2441|2448.5|2442.5|2449|2443|2446.3|2440.3|26
1748827800000|2025-06-02 01:30:00|2448.3|2442.3|2449|2443|2449.8|2443.8|2447.5|2441.5|52
1748828100000|2025-06-02 01:35:00|2448.8|2442.8|2447.5|2441.5|2449.3|2443.3|2445.8|2439.8|53
1748828400000|2025-06-02 01:40:00|2447.8|2441.8|2444.5|2438.5|2447.8|2441.8|2444.3|2438.3|19
1748828700000|2025-06-02 01:45:00|2444.3|2438.3|2445.3|2439.3|2446.5|2440.5|2443.3|2437.3|40
1748829000000|2025-06-02 01:50:00|2445.5|2439.5|2442|2436|2446|2440|2440.8|2434.8|47
1748829300000|2025-06-02 01:55:00|2441.8|2435.8|2441.5|2435.5|2442.3|2436.3|2439.8|2433.8|39
1748829600000|2025-06-02 02:00:00|2441.8|2435.8|2442.8|2436.8|2444.3|2438.3|2441.5|2435.5|50
1748829900000|2025-06-02 02:05:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2442|2436|25
1748830200000|2025-06-02 02:10:00|2442.8|2436.8|2441|2435|2442.8|2436.8|2441|2435|27
1748830500000|2025-06-02 02:15:00|2441.3|2435.3|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|27
1748830800000|2025-06-02 02:20:00|2440|2434|2441.5|2435.5|2441.8|2435.8|2439.8|2433.8|20
1748831100000|2025-06-02 02:25:00|2441.3|2435.3|2441.5|2435.5|2442|2436|2440.8|2434.8|18
1748831400000|2025-06-02 02:30:00|2441.8|2435.8|2444|2438|2445|2439|2441.8|2435.8|30
1748831700000|2025-06-02 02:35:00|2443.8|2437.8|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|15
1748832000000|2025-06-02 02:40:00|2443.5|2437.5|2441.8|2435.8|2444.8|2438.8|2441.8|2435.8|42
1748832300000|2025-06-02 02:45:00|2441.5|2435.5|2443.8|2437.8|2444.5|2438.5|2441.5|2435.5|29
1748832600000|2025-06-02 02:50:00|2443.5|2437.5|2439|2433|2443.5|2437.5|2439|2433|35
1748832900000|2025-06-02 02:55:00|2438.8|2432.8|2440.3|2434.3|2440.5|2434.5|2438|2432|22
1748833200000|2025-06-02 03:00:00|2440.5|2434.5|2443.5|2437.5|2443.8|2437.8|2440|2434|33
1748833500000|2025-06-02 03:05:00|2443.3|2437.3|2440.5|2434.5|2444.3|2438.3|2440.5|2434.5|26
1748833800000|2025-06-02 03:10:00|2440.3|2434.3|2441.5|2435.5|2441.8|2435.8|2440.3|2434.3|22
1748834100000|2025-06-02 03:15:00|2441.3|2435.3|2441|2435|2442|2436|2440.5|2434.5|29
1748834400000|2025-06-02 03:20:00|2440.8|2434.8|2441.8|2435.8|2442|2436|2440.5|2434.5|27
1748834700000|2025-06-02 03:25:00|2441.5|2435.5|2438.5|2432.5|2441.5|2435.5|2438.5|2432.5|19
1748835000000|2025-06-02 03:30:00|2438.8|2432.8|2437.8|2431.8|2439|2433|2437.5|2431.5|28
1748835300000|2025-06-02 03:35:00|2438|2432|2440|2434|2440.8|2434.8|2437.8|2431.8|18
1748835600000|2025-06-02 03:40:00|2439.8|2433.8|2438|2432|2439.8|2433.8|2438|2432|20
1748835900000|2025-06-02 03:45:00|2437.8|2431.8|2438.3|2432.3|2438.8|2432.8|2437.8|2431.8|19
1748836200000|2025-06-02 03:50:00|2438.5|2432.5|2437.3|2431.3|2439|2433|2437|2431|16
1748836500000|2025-06-02 03:55:00|2437|2431|2436.8|2430.8|2437.5|2431.5|2436.3|2430.3|12
1748836800000|2025-06-02 04:00:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|11
1748837100000|2025-06-02 04:05:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2436.5|2430.5|21
1748837400000|2025-06-02 04:10:00|2437.3|2431.3|2438|2432|2439.8|2433.8|2436.5|2430.5|48
1748837700000|2025-06-02 04:15:00|2437.8|2431.8|2437.3|2431.3|2438.5|2432.5|2437|2431|26
1748838000000|2025-06-02 04:20:00|2437|2431|2436.8|2430.8|2437.5|2431.5|2436.5|2430.5|18
1748838300000|2025-06-02 04:25:00|2436.5|2430.5|2436.5|2430.5|2437.3|2431.3|2436.3|2430.3|16
1748838600000|2025-06-02 04:30:00|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|18
1748838900000|2025-06-02 04:35:00|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|24
1748839200000|2025-06-02 04:40:00|2435.8|2429.8|2435.3|2429.3|2436|2430|2435|2429|19
1748839500000|2025-06-02 04:45:00|2435|2429|2436|2430|2436.3|2430.3|2434.5|2428.5|17
1748839800000|2025-06-02 04:50:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435|2429|19
1748840100000|2025-06-02 04:55:00|2436|2430|2436|2430|2436.5|2430.5|2435.5|2429.5|18
1748840400000|2025-06-02 05:00:00|2435.8|2429.8|2434.5|2428.5|2435.8|2429.8|2434.3|2428.3|39
1748840700000|2025-06-02 05:05:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|22
1748841000000|2025-06-02 05:10:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|23
1748841300000|2025-06-02 05:15:00|2434.8|2428.8|2435.8|2429.8|2436|2430|2434.8|2428.8|22
1748841600000|2025-06-02 05:20:00|2435.5|2429.5|2436.8|2430.8|2437|2431|2435|2429|46
1748841900000|2025-06-02 05:25:00|2436.5|2430.5|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|34
1748842200000|2025-06-02 05:30:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2435.3|2429.3|45
1748842500000|2025-06-02 05:35:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2436.8|2430.8|18
1748842800000|2025-06-02 05:40:00|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.5|2430.5|24
1748843100000|2025-06-02 05:45:00|2436.8|2430.8|2437.5|2431.5|2438.3|2432.3|2436.5|2430.5|30
1748843400000|2025-06-02 05:50:00|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.5|2430.5|23
1748843700000|2025-06-02 05:55:00|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|21
1748844000000|2025-06-02 06:00:00|2437.5|2431.5|2437|2431|2438.8|2432.8|2436.8|2430.8|27
1748844300000|2025-06-02 06:05:00|2436.8|2430.8|2438.8|2432.8|2439|2433|2436.5|2430.5|30
1748844600000|2025-06-02 06:10:00|2438.5|2432.5|2437.5|2431.5|2440.3|2434.3|2437.5|2431.5|35
1748844900000|2025-06-02 06:15:00|2437.3|2431.3|2437.3|2431.3|2437.8|2431.8|2436.8|2430.8|40
1748845200000|2025-06-02 06:20:00|2437|2431|2435.8|2429.8|2437.3|2431.3|2435.8|2429.8|12
1748845500000|2025-06-02 06:25:00|2436.5|2430.5|2435|2429|2437|2431|2435|2429|31
1748845800000|2025-06-02 06:30:00|2434.8|2428.8|2434.8|2428.8|2436|2430|2434.8|2428.8|15
1748846100000|2025-06-02 06:35:00|2435|2429|2431.5|2425.5|2435.3|2429.3|2430.3|2424.3|37
1748846400000|2025-06-02 06:40:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2430.3|2424.3|31
1748846700000|2025-06-02 06:45:00|2431.5|2425.5|2429.3|2423.3|2431.8|2425.8|2429.3|2423.3|33
1748847000000|2025-06-02 06:50:00|2429|2423|2429.3|2423.3|2430|2424|2428.8|2422.8|24
1748847300000|2025-06-02 06:55:00|2429|2423|2431|2425|2431|2425|2428.8|2422.8|30
1748847600000|2025-06-02 07:00:00|2430.8|2424.8|2437.3|2431.3|2437.3|2431.3|2430.8|2424.8|157
1748847900000|2025-06-02 07:05:00|2437|2431|2440.8|2434.8|2441|2435|2436.3|2430.3|91
1748848200000|2025-06-02 07:10:00|2441|2435|2441.8|2435.8|2443.5|2437.5|2438.3|2432.3|74
1748848500000|2025-06-02 07:15:00|2442|2436|2440.5|2434.5|2443.3|2437.3|2440|2434|79
1748848800000|2025-06-02 07:20:00|2440.8|2434.8|2441.5|2435.5|2441.8|2435.8|2440.5|2434.5|60
1748849100000|2025-06-02 07:25:00|2441.8|2435.8|2441.3|2435.3|2443.3|2437.3|2439.8|2433.8|61
1748849400000|2025-06-02 07:30:00|2441|2435|2441.8|2435.8|2441.8|2435.8|2440.3|2434.3|49
1748849700000|2025-06-02 07:35:00|2441.5|2435.5|2442.5|2436.5|2442.8|2436.8|2441|2435|29
1748850000000|2025-06-02 07:40:00|2442.3|2436.3|2442.9|2436.9|2443.1|2437.1|2441.8|2435.8|22
1748850300000|2025-06-02 07:45:00|2443.1|2437.1|2444.1|2438.1|2446.1|2440.1|2442.9|2436.9|34
1748850600000|2025-06-02 07:50:00|2444.6|2438.6|2444.1|2438.1|2446.4|2440.4|2443.6|2437.6|47
1748850900000|2025-06-02 07:55:00|2443.9|2437.9|2444.4|2438.4|2445.1|2439.1|2443.6|2437.6|52
1748851200000|2025-06-02 08:00:00|2444.1|2438.1|2444.4|2438.4|2445.1|2439.1|2440.6|2434.6|124
1748851500000|2025-06-02 08:05:00|2444.6|2438.6|2446.1|2440.1|2447.6|2441.6|2444.6|2438.6|70
1748851800000|2025-06-02 08:10:00|2446.4|2440.4|2446.6|2440.6|2447.9|2441.9|2444.9|2438.9|73
1748852100000|2025-06-02 08:15:00|2446.9|2440.9|2446.6|2440.6|2447.6|2441.6|2445.1|2439.1|42
1748852400000|2025-06-02 08:20:00|2446.9|2440.9|2448.9|2442.9|2449.4|2443.4|2445.4|2439.4|47
1748852700000|2025-06-02 08:25:00|2449.4|2443.4|2451.4|2445.4|2451.4|2445.4|2448.9|2442.9|73
1748853000000|2025-06-02 08:30:00|2450.9|2444.9|2449.1|2443.1|2451.6|2445.6|2448.6|2442.6|64
1748853300000|2025-06-02 08:35:00|2448.9|2442.9|2449.1|2443.1|2449.9|2443.9|2447.9|2441.9|63
1748853600000|2025-06-02 08:40:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|38
1748853900000|2025-06-02 08:45:00|2448.9|2442.9|2447.9|2441.9|2449.1|2443.1|2447.6|2441.6|38
1748854200000|2025-06-02 08:50:00|2447.6|2441.6|2445.9|2439.9|2448.1|2442.1|2445.6|2439.6|45
1748854500000|2025-06-02 08:55:00|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2443.9|2437.9|42
1748854800000|2025-06-02 09:00:00|2444.6|2438.6|2445.9|2439.9|2445.9|2439.9|2444.1|2438.1|36
1748855100000|2025-06-02 09:05:00|2446.1|2440.1|2445.9|2439.9|2446.9|2440.9|2445.6|2439.6|26
1748855400000|2025-06-02 09:10:00|2446.1|2440.1|2446.6|2440.6|2448.4|2442.4|2446.1|2440.1|39
1748855700000|2025-06-02 09:15:00|2446.4|2440.4|2449.1|2443.1|2449.1|2443.1|2446.4|2440.4|30
1748856000000|2025-06-02 09:20:00|2448.9|2442.9|2449.4|2443.4|2449.6|2443.6|2448.1|2442.1|35
1748856300000|2025-06-02 09:25:00|2449.6|2443.6|2448.4|2442.4|2450.4|2444.4|2448.4|2442.4|35
1748856600000|2025-06-02 09:30:00|2447.6|2441.6|2448.1|2442.1|2448.9|2442.9|2447.1|2441.1|22
1748856900000|2025-06-02 09:35:00|2448.4|2442.4|2448.1|2442.1|2449.1|2443.1|2447.1|2441.1|36
1748857200000|2025-06-02 09:40:00|2447.9|2441.9|2446.4|2440.4|2447.9|2441.9|2446.4|2440.4|14
1748857500000|2025-06-02 09:45:00|2446.1|2440.1|2446.4|2440.4|2447.4|2441.4|2445.4|2439.4|22
1748857800000|2025-06-02 09:50:00|2446.1|2440.1|2445.4|2439.4|2446.4|2440.4|2445.1|2439.1|14
1748858100000|2025-06-02 09:55:00|2445.1|2439.1|2444.9|2438.9|2446.4|2440.4|2443.9|2437.9|41
1748858400000|2025-06-02 10:00:00|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2442.6|2436.6|48
1748858700000|2025-06-02 10:05:00|2446.1|2440.1|2447.6|2441.6|2447.9|2441.9|2445.6|2439.6|33
1748859000000|2025-06-02 10:10:00|2447.4|2441.4|2446.4|2440.4|2447.9|2441.9|2446.1|2440.1|46
1748859300000|2025-06-02 10:15:00|2446.6|2440.6|2446.4|2440.4|2447.1|2441.1|2445.4|2439.4|33
1748859600000|2025-06-02 10:20:00|2446.1|2440.1|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|7
1748859900000|2025-06-02 10:25:00|2446.4|2440.4|2452.6|2446.6|2452.9|2446.9|2446.4|2440.4|65
1748860200000|2025-06-02 10:30:00|2452.9|2446.9|2451.1|2445.1|2453.1|2447.1|2450.9|2444.9|19
1748860500000|2025-06-02 10:35:00|2450.9|2444.9|2452.6|2446.6|2453.4|2447.4|2450.6|2444.6|26
1748860800000|2025-06-02 10:40:00|2452.1|2446.1|2451.9|2445.9|2453.4|2447.4|2451.4|2445.4|35
1748861100000|2025-06-02 10:45:00|2452.1|2446.1|2453.6|2447.6|2454.1|2448.1|2452.1|2446.1|34
1748861400000|2025-06-02 10:50:00|2454.1|2448.1|2451.6|2445.6|2454.9|2448.9|2451.6|2445.6|36
1748861700000|2025-06-02 10:55:00|2451.4|2445.4|2452.1|2446.1|2452.4|2446.4|2450.9|2444.9|30
1748862000000|2025-06-02 11:00:00|2451.9|2445.9|2451.9|2445.9|2452.4|2446.4|2451.4|2445.4|27
1748862300000|2025-06-02 11:05:00|2451.6|2445.6|2452.1|2446.1|2452.6|2446.6|2451.1|2445.1|27
1748862600000|2025-06-02 11:10:00|2452.4|2446.4|2453.1|2447.1|2453.6|2447.6|2451.9|2445.9|32
1748862900000|2025-06-02 11:15:00|2452.9|2446.9|2453.9|2447.9|2453.9|2447.9|2452.6|2446.6|6
1748863200000|2025-06-02 11:20:00|2454.1|2448.1|2453.9|2447.9|2454.9|2448.9|2453.1|2447.1|39
1748863500000|2025-06-02 11:25:00|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|16
1748863800000|2025-06-02 11:30:00|2453.6|2447.6|2453.9|2447.9|2454.4|2448.4|2453.4|2447.4|24
1748864100000|2025-06-02 11:35:00|2454.1|2448.1|2453.6|2447.6|2454.4|2448.4|2453.4|2447.4|29
1748864400000|2025-06-02 11:40:00|2453.4|2447.4|2451.9|2445.9|2453.4|2447.4|2450.4|2444.4|31
1748864700000|2025-06-02 11:45:00|2451.6|2445.6|2451.1|2445.1|2452.4|2446.4|2451.1|2445.1|18
1748865000000|2025-06-02 11:50:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.1|2445.1|17
1748865300000|2025-06-02 11:55:00|2451.6|2445.6|2455.6|2449.6|2456.6|2450.6|2450.9|2444.9|62
1748865600000|2025-06-02 12:00:00|2455.9|2449.9|2455.9|2449.9|2457.9|2451.9|2455.1|2449.1|63
1748865900000|2025-06-02 12:05:00|2455.6|2449.6|2455.6|2449.6|2456.1|2450.1|2455.1|2449.1|15
1748866200000|2025-06-02 12:10:00|2455.9|2449.9|2456.6|2450.6|2457.6|2451.6|2455.4|2449.4|26
1748866500000|2025-06-02 12:15:00|2456.9|2450.9|2457.9|2451.9|2457.9|2451.9|2456.1|2450.1|23
1748866800000|2025-06-02 12:20:00|2458.1|2452.1|2457.9|2451.9|2458.6|2452.6|2457.1|2451.1|38
1748867100000|2025-06-02 12:25:00|2458.1|2452.1|2456.1|2450.1|2458.4|2452.4|2455.9|2449.9|34
1748867400000|2025-06-02 12:30:00|2456.4|2450.4|2456.1|2450.1|2457.9|2451.9|2455.9|2449.9|22
1748867700000|2025-06-02 12:35:00|2456.4|2450.4|2455.4|2449.4|2456.6|2450.6|2455.1|2449.1|30
1748868000000|2025-06-02 12:40:00|2455.6|2449.6|2456.9|2450.9|2456.9|2450.9|2454.6|2448.6|32
1748868300000|2025-06-02 12:45:00|2456.6|2450.6|2458.4|2452.4|2458.4|2452.4|2455.9|2449.9|30
1748868600000|2025-06-02 12:50:00|2457.9|2451.9|2454.9|2448.9|2458.4|2452.4|2454.9|2448.9|26
1748868900000|2025-06-02 12:55:00|2454.6|2448.6|2455.4|2449.4|2455.9|2449.9|2454.4|2448.4|35
1748869200000|2025-06-02 13:00:00|2455.6|2449.6|2457.6|2451.6|2458.9|2452.9|2455.1|2449.1|31
1748869500000|2025-06-02 13:05:00|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2456.1|2450.1|36
1748869800000|2025-06-02 13:10:00|2457.4|2451.4|2460.6|2454.6|2460.6|2454.6|2457.1|2451.1|31
1748870100000|2025-06-02 13:15:00|2460.9|2454.9|2460.4|2454.4|2461.1|2455.1|2458.6|2452.6|39
1748870400000|2025-06-02 13:20:00|2460.1|2454.1|2459.1|2453.1|2461.4|2455.4|2459.1|2453.1|54
1748870700000|2025-06-02 13:25:00|2458.9|2452.9|2455.9|2449.9|2458.9|2452.9|2455.1|2449.1|49
1748871000000|2025-06-02 13:30:00|2455.6|2449.6|2457.9|2451.9|2459.1|2453.1|2454.9|2448.9|38
1748871300000|2025-06-02 13:35:00|2457.6|2451.6|2458.4|2452.4|2459.6|2453.6|2457.4|2451.4|32
1748871600000|2025-06-02 13:40:00|2458.6|2452.6|2459.1|2453.1|2459.9|2453.9|2458.1|2452.1|30
1748871900000|2025-06-02 13:45:00|2459.4|2453.4|2458.1|2452.1|2459.9|2453.9|2457.1|2451.1|50
1748872200000|2025-06-02 13:50:00|2457.9|2451.9|2458.4|2452.4|2458.6|2452.6|2456.1|2450.1|38
1748872500000|2025-06-02 13:55:00|2458.1|2452.1|2458.9|2452.9|2459.6|2453.6|2457.6|2451.6|35
1748872800000|2025-06-02 14:00:00|2458.6|2452.6|2459.1|2453.1|2460.1|2454.1|2457.1|2451.1|37
1748873100000|2025-06-02 14:05:00|2459.4|2453.4|2459.1|2453.1|2459.9|2453.9|2458.9|2452.9|28
1748873400000|2025-06-02 14:10:00|2458.6|2452.6|2459.4|2453.4|2459.9|2453.9|2458.1|2452.1|44
1748873700000|2025-06-02 14:15:00|2459.1|2453.1|2460.6|2454.6|2461.4|2455.4|2459.1|2453.1|21
1748874000000|2025-06-02 14:20:00|2461.1|2455.1|2467.9|2461.9|2468.4|2462.4|2461.1|2455.1|69
1748874300000|2025-06-02 14:25:00|2467.6|2461.6|2466.4|2460.4|2469.1|2463.1|2465.1|2459.1|71
1748874600000|2025-06-02 14:30:00|2466.1|2460.1|2468.6|2462.6|2468.9|2462.9|2465.4|2459.4|57
1748874900000|2025-06-02 14:35:00|2468.4|2462.4|2464.6|2458.6|2469.6|2463.6|2464.6|2458.6|58
1748875200000|2025-06-02 14:40:00|2464.9|2458.9|2466.4|2460.4|2467.4|2461.4|2464.9|2458.9|56
1748875500000|2025-06-02 14:45:00|2466.6|2460.6|2466.9|2460.9|2468.1|2462.1|2466.1|2460.1|45
1748875800000|2025-06-02 14:50:00|2466.6|2460.6|2467.6|2461.6|2468.1|2462.1|2465.1|2459.1|46
1748876100000|2025-06-02 14:55:00|2467.4|2461.4|2466.1|2460.1|2467.6|2461.6|2465.9|2459.9|39
1748876400000|2025-06-02 15:00:00|2465.9|2459.9|2464.1|2458.1|2466.1|2460.1|2463.1|2457.1|63
1748876700000|2025-06-02 15:05:00|2464.6|2458.6|2461.4|2455.4|2465.6|2459.6|2461.1|2455.1|35
1748877000000|2025-06-02 15:10:00|2461.1|2455.1|2463.6|2457.6|2463.9|2457.9|2460.1|2454.1|66
1748877300000|2025-06-02 15:15:00|2463.4|2457.4|2466.9|2460.9|2467.6|2461.6|2461.9|2455.9|83
1748877600000|2025-06-02 15:20:00|2467.1|2461.1|2468.1|2462.1|2468.1|2462.1|2464.9|2458.9|35
1748877900000|2025-06-02 15:25:00|2467.9|2461.9|2469.9|2463.9|2471.1|2465.1|2466.1|2460.1|163
1748878200000|2025-06-02 15:30:00|2469.4|2463.4|2471.9|2465.9|2473.6|2467.6|2469.4|2463.4|61
1748878500000|2025-06-02 15:35:00|2471.6|2465.6|2474.4|2468.4|2474.4|2468.4|2470.9|2464.9|67
1748878800000|2025-06-02 15:40:00|2474.6|2468.6|2476.9|2470.9|2477.1|2471.1|2474.6|2468.6|38
1748879100000|2025-06-02 15:45:00|2477.1|2471.1|2476.1|2470.1|2477.4|2471.4|2474.9|2468.9|35
1748879400000|2025-06-02 15:50:00|2475.9|2469.9|2476.4|2470.4|2477.4|2471.4|2475.9|2469.9|32
1748879700000|2025-06-02 15:55:00|2476.1|2470.1|2476.4|2470.4|2476.9|2470.9|2476.1|2470.1|22
1748880000000|2025-06-02 16:00:00|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.1|2470.1|35
1748880300000|2025-06-02 16:05:00|2476.6|2470.6|2476.4|2470.4|2477.1|2471.1|2476.1|2470.1|29
1748880600000|2025-06-02 16:10:00|2476.6|2470.6|2476.4|2470.4|2477.1|2471.1|2476.1|2470.1|31
1748880900000|2025-06-02 16:15:00|2476.1|2470.1|2476.9|2470.9|2477.1|2471.1|2475.9|2469.9|41
1748881200000|2025-06-02 16:20:00|2476.6|2470.6|2477.6|2471.6|2478.1|2472.1|2476.1|2470.1|31
1748881500000|2025-06-02 16:25:00|2477.9|2471.9|2478.1|2472.1|2478.4|2472.4|2477.4|2471.4|18
1748881800000|2025-06-02 16:30:00|2478.4|2472.4|2478.9|2472.9|2479.1|2473.1|2477.9|2471.9|27
1748882100000|2025-06-02 16:35:00|2479.1|2473.1|2478.4|2472.4|2479.1|2473.1|2477.9|2471.9|19
1748882400000|2025-06-02 16:40:00|2478.6|2472.6|2478.4|2472.4|2479.1|2473.1|2478.1|2472.1|17
1748882700000|2025-06-02 16:45:00|2478.1|2472.1|2476.4|2470.4|2478.1|2472.1|2476.1|2470.1|15
1748883000000|2025-06-02 16:50:00|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2475.6|2469.6|15
1748883300000|2025-06-02 16:55:00|2476.3|2470.3|2477.8|2471.8|2477.8|2471.8|2476.3|2470.3|21
1748883600000|2025-06-02 17:00:00|2477.5|2471.5|2477.3|2471.3|2477.8|2471.8|2476.5|2470.5|13
1748883900000|2025-06-02 17:05:00|2477|2471|2477|2471|2477.3|2471.3|2477|2471|7
1748884200000|2025-06-02 17:10:00|2477.3|2471.3|2477|2471|2477.5|2471.5|2476.5|2470.5|21
1748884500000|2025-06-02 17:15:00|2477.3|2471.3|2477.8|2471.8|2478|2472|2477|2471|13
1748884800000|2025-06-02 17:20:00|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.5|2471.5|10
1748885100000|2025-06-02 17:25:00|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|4
1748885400000|2025-06-02 17:30:00|2478|2472|2478.9|2472.9|2478.9|2472.9|2478|2472|40
1748885700000|2025-06-02 17:35:00|2478.6|2472.6|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|64
1748886000000|2025-06-02 17:40:00|2478.4|2472.4|2479|2473|2479|2473|2477.1|2471.1|25
1748886300000|2025-06-02 17:45:00|2478.6|2472.6|2478.1|2472.1|2478.8|2472.8|2477.9|2471.9|9
1748886600000|2025-06-02 17:50:00|2477.9|2471.9|2476.9|2470.9|2477.9|2471.9|2476.5|2470.5|16
1748886900000|2025-06-02 17:55:00|2481.5|2466.5|2481|2466|2481.5|2466.5|2481|2466|3
1748908800000|2025-06-03 00:00:00|2473.6|2467.6|2472.4|2466.4|2473.6|2467.6|2471.9|2465.9|23
1748909100000|2025-06-03 00:05:00|2472.1|2466.1|2473.9|2467.9|2474.1|2468.1|2471.4|2465.4|35
1748909400000|2025-06-03 00:10:00|2474.1|2468.1|2473.9|2467.9|2474.6|2468.6|2473.1|2467.1|12
1748909700000|2025-06-03 00:15:00|2473.6|2467.6|2474.1|2468.1|2474.4|2468.4|2473.4|2467.4|20
1748910000000|2025-06-03 00:20:00|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|8
1748910300000|2025-06-03 00:25:00|2474.4|2468.4|2473.1|2467.1|2474.4|2468.4|2473.1|2467.1|8
1748910600000|2025-06-03 00:30:00|2472.9|2466.9|2470.9|2464.9|2473.1|2467.1|2470.9|2464.9|18
1748910900000|2025-06-03 00:35:00|2470.6|2464.6|2469.9|2463.9|2470.6|2464.6|2469.6|2463.6|10
1748911200000|2025-06-03 00:40:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|4
1748911500000|2025-06-03 00:45:00|2469.6|2463.6|2469.9|2463.9|2470.9|2464.9|2469.6|2463.6|8
1748911800000|2025-06-03 00:50:00|2469.6|2463.6|2469.9|2463.9|2470.4|2464.4|2468.4|2462.4|38
1748912100000|2025-06-03 00:55:00|2470.1|2464.1|2468.8|2461.3|2470.5|2464.1|2468.8|2461.3|19
1748912400000|2025-06-03 01:00:00|2468.5|2461|2459.9|2453.9|2470.5|2463|2458.4|2452.4|313
1748912700000|2025-06-03 01:05:00|2459.6|2453.6|2457.4|2451.4|2461.1|2455.1|2455.4|2449.4|167
1748913000000|2025-06-03 01:10:00|2457.1|2451.1|2450.4|2444.4|2457.4|2451.4|2448.4|2442.4|190
1748913300000|2025-06-03 01:15:00|2450.1|2444.1|2449.4|2443.4|2450.9|2444.9|2447.4|2441.4|142
1748913600000|2025-06-03 01:20:00|2449.1|2443.1|2446.4|2440.4|2450.9|2444.9|2445.4|2439.4|115
1748913900000|2025-06-03 01:25:00|2446.6|2440.6|2447.1|2441.1|2448.4|2442.4|2445.6|2439.6|114
1748914200000|2025-06-03 01:30:00|2447.4|2441.4|2449.6|2443.6|2449.6|2443.6|2445.6|2439.6|82
1748914500000|2025-06-03 01:35:00|2449.4|2443.4|2449.1|2443.1|2451.9|2445.9|2447.6|2441.6|115
1748914800000|2025-06-03 01:40:00|2449.4|2443.4|2448.4|2442.4|2450.4|2444.4|2447.4|2441.4|107
1748915100000|2025-06-03 01:45:00|2447.9|2441.9|2447.9|2441.9|2450.9|2444.9|2446.9|2440.9|119
1748915400000|2025-06-03 01:50:00|2448.1|2442.1|2449.9|2443.9|2450.9|2444.9|2448.1|2442.1|75
1748915700000|2025-06-03 01:55:00|2449.6|2443.6|2450.1|2444.1|2450.1|2444.1|2447.9|2441.9|100
1748916000000|2025-06-03 02:00:00|2449.9|2443.9|2451.4|2445.4|2453.4|2447.4|2449.6|2443.6|111
1748916300000|2025-06-03 02:05:00|2451.1|2445.1|2449.6|2443.6|2451.1|2445.1|2447.1|2441.1|82
1748916600000|2025-06-03 02:10:00|2449.4|2443.4|2448.6|2442.6|2449.9|2443.9|2447.9|2441.9|108
1748916900000|2025-06-03 02:15:00|2448.9|2442.9|2448.6|2442.6|2450.6|2444.6|2448.4|2442.4|53
1748917200000|2025-06-03 02:20:00|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|13
1748917500000|2025-06-03 02:25:00|2447.9|2441.9|2448.1|2442.1|2448.9|2442.9|2447.9|2441.9|9
1748917800000|2025-06-03 02:30:00|2447.9|2441.9|2446.6|2440.6|2448.4|2442.4|2446.4|2440.4|62
1748918100000|2025-06-03 02:35:00|2446.9|2440.9|2447.9|2441.9|2448.6|2442.6|2445.9|2439.9|117
1748918400000|2025-06-03 02:40:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2446.1|2440.1|80
1748918700000|2025-06-03 02:45:00|2447.9|2441.9|2446.6|2440.6|2448.6|2442.6|2446.6|2440.6|49
1748919000000|2025-06-03 02:50:00|2446.4|2440.4|2449.4|2443.4|2450.1|2444.1|2446.1|2440.1|60
1748919300000|2025-06-03 02:55:00|2449.6|2443.6|2450.4|2444.4|2450.6|2444.6|2448.4|2442.4|59
1748919600000|2025-06-03 03:00:00|2450.1|2444.1|2453.9|2447.9|2453.9|2447.9|2449.4|2443.4|97
1748919900000|2025-06-03 03:05:00|2454.1|2448.1|2450.6|2444.6|2454.1|2448.1|2450.6|2444.6|40
1748920200000|2025-06-03 03:10:00|2450.9|2444.9|2448.1|2442.1|2450.9|2444.9|2448.1|2442.1|29
1748920500000|2025-06-03 03:15:00|2447.9|2441.9|2448.1|2442.1|2449.9|2443.9|2447.4|2441.4|48
1748920800000|2025-06-03 03:20:00|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2447.6|2441.6|32
1748921100000|2025-06-03 03:25:00|2448.4|2442.4|2448.8|2441.3|2449.4|2443.4|2448.1|2440.8|36
1748921400000|2025-06-03 03:30:00|2449|2441.5|2449.1|2443.1|2450.5|2443.4|2449|2441.5|10
1748921700000|2025-06-03 03:35:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1748922000000|2025-06-03 03:40:00|2448.9|2442.9|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|10
1748922300000|2025-06-03 03:45:00|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|7
1748922600000|2025-06-03 03:50:00|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.6|2441.6|8
1748922900000|2025-06-03 03:55:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.4|2440.4|11
1748923200000|2025-06-03 04:00:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|8
1748923500000|2025-06-03 04:05:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1748923800000|2025-06-03 04:10:00|2446.9|2440.9|2449.6|2443.6|2450.4|2444.4|2446.9|2440.9|22
1748924100000|2025-06-03 04:15:00|2449.4|2443.4|2448.1|2442.1|2449.9|2443.9|2447.1|2441.1|26
1748924400000|2025-06-03 04:20:00|2448.4|2442.4|2446.9|2440.9|2448.4|2442.4|2446.6|2440.6|5
1748924700000|2025-06-03 04:25:00|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|9
1748925000000|2025-06-03 04:30:00|2446.9|2440.9|2447.4|2441.4|2447.9|2441.9|2446.6|2440.6|13
1748925300000|2025-06-03 04:35:00|2447.1|2441.1|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|5
1748925600000|2025-06-03 04:40:00|2446.9|2440.9|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|10
1748925900000|2025-06-03 04:45:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.1|2441.1|5
1748926200000|2025-06-03 04:50:00|2448.9|2442.9|2449.6|2443.6|2449.9|2443.9|2448.4|2442.4|12
1748926500000|2025-06-03 04:55:00|2449.9|2443.9|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|12
1748926800000|2025-06-03 05:00:00|2450.1|2444.1|2451.1|2445.1|2452.9|2446.9|2449.9|2443.9|34
1748927100000|2025-06-03 05:05:00|2451.6|2445.6|2451.6|2445.6|2452.1|2446.1|2451.1|2445.1|44
1748927400000|2025-06-03 05:10:00|2451.9|2445.9|2451.1|2445.1|2452.6|2446.6|2451.1|2445.1|27
1748927700000|2025-06-03 05:15:00|2451.4|2445.4|2450.6|2444.6|2452.4|2446.4|2450.4|2444.4|20
1748928000000|2025-06-03 05:20:00|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|7
1748928300000|2025-06-03 05:25:00|2451.1|2445.1|2450.5|2443|2451.1|2445.1|2449.4|2443|15
1748928600000|2025-06-03 05:30:00|2450|2442.5|2446.1|2440.1|2450|2442.5|2445.4|2439.3|66
1748928900000|2025-06-03 05:35:00|2446.4|2440.4|2447.9|2441.9|2448.4|2442.4|2445.9|2439.9|46
1748929200000|2025-06-03 05:40:00|2447.6|2441.6|2449.6|2443.6|2450.1|2444.1|2447.6|2441.6|34
1748929500000|2025-06-03 05:45:00|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2447.9|2441.9|37
1748929800000|2025-06-03 05:50:00|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2447.1|2441.1|37
1748930100000|2025-06-03 05:55:00|2448.6|2442.6|2447.1|2441.1|2449.4|2443.4|2446.6|2440.6|36
1748930400000|2025-06-03 06:00:00|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2445.9|2439.9|22
1748930700000|2025-06-03 06:05:00|2446.4|2440.4|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|25
1748931000000|2025-06-03 06:10:00|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.1|2439.1|14
1748931300000|2025-06-03 06:15:00|2445.6|2439.6|2445.4|2439.4|2446.1|2440.1|2445.1|2439.1|20
1748931600000|2025-06-03 06:20:00|2445.1|2439.1|2444.6|2438.6|2445.9|2439.9|2444.4|2438.4|25
1748931900000|2025-06-03 06:25:00|2444.4|2438.4|2444.1|2438.1|2444.6|2438.6|2443.1|2437.1|35
1748932200000|2025-06-03 06:30:00|2443.9|2437.9|2440.4|2434.4|2443.9|2437.9|2440.1|2434.1|40
1748932500000|2025-06-03 06:35:00|2440.6|2434.6|2442.1|2436.1|2442.6|2436.6|2440.6|2434.6|32
1748932800000|2025-06-03 06:40:00|2442.4|2436.4|2439.9|2433.9|2442.9|2436.9|2439.9|2433.9|33
1748933100000|2025-06-03 06:45:00|2440.1|2434.1|2442.1|2436.1|2442.4|2436.4|2439.4|2433.4|31
1748933400000|2025-06-03 06:50:00|2441.6|2435.6|2445.1|2439.1|2445.6|2439.6|2441.1|2435.1|47
1748933700000|2025-06-03 06:55:00|2444.9|2438.9|2444.3|2438.3|2445.6|2439.6|2443.6|2437.6|64
1748934000000|2025-06-03 07:00:00|2444|2438|2446.4|2440.4|2448.9|2442.9|2443.8|2437.8|89
1748934300000|2025-06-03 07:05:00|2446.1|2440.1|2448.1|2442.1|2448.6|2442.6|2444.4|2438.4|72
1748934600000|2025-06-03 07:10:00|2448.4|2442.4|2445.1|2439.1|2449.4|2443.4|2444.4|2438.4|54
1748934900000|2025-06-03 07:15:00|2444.9|2438.9|2439.9|2433.9|2445.1|2439.1|2439.6|2433.6|87
1748935200000|2025-06-03 07:20:00|2439.6|2433.6|2438.4|2432.4|2440.9|2434.9|2437.1|2431.1|69
1748935500000|2025-06-03 07:25:00|2438.1|2432.1|2435.6|2429.6|2439.4|2433.4|2435.4|2429.4|55
1748935800000|2025-06-03 07:30:00|2435.9|2429.9|2440.4|2434.4|2441.6|2435.6|2435.9|2429.9|101
1748936100000|2025-06-03 07:35:00|2440.1|2434.1|2441.4|2435.4|2442.1|2436.1|2439.6|2433.6|49
1748936400000|2025-06-03 07:40:00|2441.1|2435.1|2440.9|2434.9|2441.6|2435.6|2440.6|2434.6|34
1748936700000|2025-06-03 07:45:00|2441.1|2435.1|2440.6|2434.6|2441.9|2435.9|2440.1|2434.1|37
1748937000000|2025-06-03 07:50:00|2440.9|2434.9|2441.9|2435.9|2442.4|2436.4|2440.1|2434.1|37
1748937300000|2025-06-03 07:55:00|2441.6|2435.6|2441.6|2435.6|2443.1|2437.1|2441.4|2435.4|33
1748937600000|2025-06-03 08:00:00|2441.9|2435.9|2448.1|2442.1|2448.4|2442.4|2439.6|2433.6|96
1748937900000|2025-06-03 08:05:00|2448.4|2442.4|2445.6|2439.6|2450.6|2444.6|2445.6|2439.6|65
1748938200000|2025-06-03 08:10:00|2445.4|2439.4|2445.9|2439.9|2446.6|2440.6|2444.6|2438.6|42
1748938500000|2025-06-03 08:15:00|2445.6|2439.6|2445.4|2439.4|2446.6|2440.6|2443.6|2437.6|49
1748938800000|2025-06-03 08:20:00|2445.6|2439.6|2445.9|2439.9|2446.4|2440.4|2445.4|2439.4|30
1748939100000|2025-06-03 08:25:00|2446.1|2440.1|2447.1|2441.1|2448.1|2442.1|2445.6|2439.6|37
1748939400000|2025-06-03 08:30:00|2447.4|2441.4|2448.6|2442.6|2448.9|2442.9|2447.4|2441.4|31
1748939700000|2025-06-03 08:35:00|2448.9|2442.9|2450.6|2444.6|2451.1|2445.1|2448.9|2442.9|57
1748940000000|2025-06-03 08:40:00|2450.9|2444.9|2448.4|2442.4|2451.4|2445.4|2447.9|2441.9|33
1748940300000|2025-06-03 08:45:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2446.6|2440.6|30
1748940600000|2025-06-03 08:50:00|2448.6|2442.6|2449.9|2443.9|2450.4|2444.4|2448.1|2442.1|18
1748940900000|2025-06-03 08:55:00|2450.1|2444.1|2449.1|2443.1|2450.6|2444.6|2449.1|2443.1|16
1748941200000|2025-06-03 09:00:00|2448.9|2442.9|2449.9|2443.9|2450.1|2444.1|2448.9|2442.9|17
1748941500000|2025-06-03 09:05:00|2450.1|2444.1|2450.1|2444.1|2451.9|2445.9|2450.1|2444.1|20
1748941800000|2025-06-03 09:10:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|24
1748942100000|2025-06-03 09:15:00|2450.4|2444.4|2450.1|2444.1|2451.6|2445.6|2449.6|2443.6|30
1748942400000|2025-06-03 09:20:00|2450.4|2444.4|2451.9|2445.9|2452.1|2446.1|2450.4|2444.4|24
1748942700000|2025-06-03 09:25:00|2451.6|2445.6|2450.6|2444.6|2452.4|2446.4|2450.6|2444.6|14
1748943000000|2025-06-03 09:30:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2448.9|2442.9|26
1748943300000|2025-06-03 09:35:00|2450.4|2444.4|2449.9|2443.9|2450.9|2444.9|2448.9|2442.9|20
1748943600000|2025-06-03 09:40:00|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|5
1748943900000|2025-06-03 09:45:00|2449.9|2443.9|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|12
1748944200000|2025-06-03 09:50:00|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|8
1748944500000|2025-06-03 09:55:00|2449.1|2443.1|2450.9|2444.9|2450.9|2444.9|2448.9|2442.9|9
1748944800000|2025-06-03 10:00:00|2451.4|2445.4|2450.9|2444.9|2452.9|2446.9|2450.9|2444.9|25
1748945100000|2025-06-03 10:05:00|2450.6|2444.6|2452.4|2446.4|2452.4|2446.4|2450.1|2444.1|21
1748945400000|2025-06-03 10:10:00|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2451.4|2445.4|14
1748945700000|2025-06-03 10:15:00|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2451.9|2445.9|22
1748946000000|2025-06-03 10:20:00|2453.1|2447.1|2455.4|2449.4|2456.1|2450.1|2452.4|2446.4|35
1748946300000|2025-06-03 10:25:00|2455.1|2449.1|2456.4|2450.4|2456.4|2450.4|2454.4|2448.4|18
1748946600000|2025-06-03 10:30:00|2456.1|2450.1|2455.1|2449.1|2457.4|2451.4|2454.9|2448.9|36
1748946900000|2025-06-03 10:35:00|2454.9|2448.9|2454.6|2448.6|2455.1|2449.1|2454.1|2448.1|24
1748947200000|2025-06-03 10:40:00|2454.1|2448.1|2454.6|2448.6|2455.1|2449.1|2454.1|2448.1|15
1748947500000|2025-06-03 10:45:00|2454.4|2448.4|2453.6|2447.6|2454.6|2448.6|2453.6|2447.6|11
1748947800000|2025-06-03 10:50:00|2453.9|2447.9|2453.1|2447.1|2454.4|2448.4|2453.1|2447.1|16
1748948100000|2025-06-03 10:55:00|2453.4|2447.4|2453.9|2447.9|2454.4|2448.4|2452.9|2446.9|25
1748948400000|2025-06-03 11:00:00|2454.1|2448.1|2454.4|2448.4|2455.1|2449.1|2454.1|2448.1|17
1748948700000|2025-06-03 11:05:00|2454.1|2448.1|2454.4|2448.4|2455.1|2449.1|2452.6|2446.6|26
1748949000000|2025-06-03 11:10:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|19
1748949300000|2025-06-03 11:15:00|2454.9|2448.9|2454.4|2448.4|2455.1|2449.1|2454.1|2448.1|23
1748949600000|2025-06-03 11:20:00|2454.1|2448.1|2453.9|2447.9|2454.4|2448.4|2452.9|2446.9|23
1748949900000|2025-06-03 11:25:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|8
1748950200000|2025-06-03 11:30:00|2454.6|2448.6|2455.4|2449.4|2455.6|2449.6|2454.1|2448.1|29
1748950500000|2025-06-03 11:35:00|2455.6|2449.6|2457.1|2451.1|2457.9|2451.9|2455.6|2449.6|27
1748950800000|2025-06-03 11:40:00|2457.4|2451.4|2457.4|2451.4|2458.4|2452.4|2456.6|2450.6|31
1748951100000|2025-06-03 11:45:00|2457.1|2451.1|2457.1|2451.1|2457.9|2451.9|2456.6|2450.6|36
1748951400000|2025-06-03 11:50:00|2457.4|2451.4|2456.6|2450.6|2458.4|2452.4|2455.9|2449.9|67
1748951700000|2025-06-03 11:55:00|2456.4|2450.4|2451.4|2445.4|2456.4|2450.4|2450.9|2444.9|56
1748952000000|2025-06-03 12:00:00|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2450.4|2444.4|27
1748952300000|2025-06-03 12:05:00|2451.1|2445.1|2450.9|2444.9|2451.6|2445.6|2449.4|2443.4|21
1748952600000|2025-06-03 12:10:00|2451.1|2445.1|2450.1|2444.1|2451.9|2445.9|2449.9|2443.9|20
1748952900000|2025-06-03 12:15:00|2450.4|2444.4|2450.4|2444.4|2451.4|2445.4|2449.6|2443.6|41
1748953200000|2025-06-03 12:20:00|2450.1|2444.1|2449.1|2443.1|2451.1|2445.1|2449.1|2443.1|26
1748953500000|2025-06-03 12:25:00|2448.9|2442.9|2449.1|2443.1|2450.4|2444.4|2448.9|2442.9|28
1748953800000|2025-06-03 12:30:00|2449.4|2443.4|2451.6|2445.6|2451.9|2445.9|2448.9|2442.9|26
1748954100000|2025-06-03 12:35:00|2451.4|2445.4|2452.6|2446.6|2453.9|2447.9|2451.1|2445.1|31
1748954400000|2025-06-03 12:40:00|2452.9|2446.9|2452.6|2446.6|2455.4|2449.4|2452.4|2446.4|44
1748954700000|2025-06-03 12:45:00|2452.9|2446.9|2453.4|2447.4|2454.1|2448.1|2452.4|2446.4|23
1748955000000|2025-06-03 12:50:00|2453.1|2447.1|2448.6|2442.6|2453.1|2447.1|2448.6|2442.6|67
1748955300000|2025-06-03 12:55:00|2448.4|2442.4|2449.1|2443.1|2449.4|2443.4|2444.5|2437.3|49
1748955600000|2025-06-03 13:00:00|2449.4|2443.4|2450.9|2444.9|2451.9|2445.9|2448.6|2442.6|120
1748955900000|2025-06-03 13:05:00|2450.6|2444.6|2451.6|2445.6|2454.1|2448.1|2450.4|2444.4|83
1748956200000|2025-06-03 13:10:00|2451.9|2445.9|2450.6|2444.6|2454.4|2448.4|2450.6|2444.6|33
1748956500000|2025-06-03 13:15:00|2451.1|2445.1|2452.3|2446.3|2454.6|2448.6|2450.6|2444.6|38
1748956800000|2025-06-03 13:20:00|2452.5|2446.5|2454.5|2448.5|2456|2450|2452.5|2446.5|51
1748957100000|2025-06-03 13:25:00|2455|2449|2454.8|2448.8|2455.8|2449.8|2453|2447|61
1748957400000|2025-06-03 13:30:00|2454.3|2448.3|2453.5|2447.5|2454.5|2448.5|2451.3|2445.3|79
1748957700000|2025-06-03 13:35:00|2453.8|2447.8|2456.3|2450.3|2457.8|2451.8|2452.8|2446.8|69
1748958000000|2025-06-03 13:40:00|2456.5|2450.5|2457.8|2451.8|2457.8|2451.8|2455.3|2449.3|48
1748958300000|2025-06-03 13:45:00|2457.5|2451.5|2454.3|2448.3|2458|2452|2454|2448|66
1748958600000|2025-06-03 13:50:00|2454.5|2448.5|2455|2449|2455.3|2449.3|2452.8|2446.8|73
1748958900000|2025-06-03 13:55:00|2455.3|2449.3|2456.8|2450.8|2457.5|2451.5|2455.3|2449.3|30
1748959200000|2025-06-03 14:00:00|2456.5|2450.5|2458.5|2452.5|2459|2453|2455.5|2449.5|76
1748959500000|2025-06-03 14:05:00|2458.3|2452.3|2458.3|2452.3|2459.5|2453.5|2457.3|2451.3|69
1748959800000|2025-06-03 14:10:00|2458.5|2452.5|2459.3|2453.3|2460.5|2454.5|2457.5|2451.5|64
1748960100000|2025-06-03 14:15:00|2459|2453|2457.5|2451.5|2459|2453|2455|2449|93
1748960400000|2025-06-03 14:20:00|2457.8|2451.8|2458.3|2452.3|2459.8|2453.8|2457.5|2451.5|53
1748960700000|2025-06-03 14:25:00|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2457.3|2451.3|36
1748961000000|2025-06-03 14:30:00|2458.5|2452.5|2457.3|2451.3|2458.8|2452.8|2456|2450|74
1748961300000|2025-06-03 14:35:00|2457.5|2451.5|2458.8|2452.8|2460.5|2454.5|2457|2451|54
1748961600000|2025-06-03 14:40:00|2459|2453|2459.8|2453.8|2460.3|2454.3|2458.8|2452.8|33
1748961900000|2025-06-03 14:45:00|2460|2454|2459.8|2453.8|2460.3|2454.3|2459|2453|42
1748962200000|2025-06-03 14:50:00|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459|2453|15
1748962500000|2025-06-03 14:55:00|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2459.5|2453.5|23
1748962800000|2025-06-03 15:00:00|2460|2454|2457.8|2451.8|2460.3|2454.3|2457.8|2451.8|19
1748963100000|2025-06-03 15:05:00|2457.5|2451.5|2458.8|2452.8|2458.8|2452.8|2454.8|2448.8|51
1748963400000|2025-06-03 15:10:00|2458.5|2452.5|2456.5|2450.5|2459|2453|2455.5|2449.5|65
1748963700000|2025-06-03 15:15:00|2456.3|2450.3|2457|2451|2457.8|2451.8|2453.5|2447.5|72
1748964000000|2025-06-03 15:20:00|2456.8|2450.8|2461.8|2455.8|2462.3|2456.3|2456.3|2450.3|45
1748964300000|2025-06-03 15:25:00|2462|2456|2466.5|2460.5|2470.5|2464.5|2462|2456|181
1748964600000|2025-06-03 15:30:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2464|2458|54
1748964900000|2025-06-03 15:35:00|2466.3|2460.3|2466.8|2460.8|2467.3|2461.3|2466.3|2460.3|20
1748965200000|2025-06-03 15:40:00|2466.5|2460.5|2464.5|2458.5|2466.5|2460.5|2464.3|2458.3|21
1748965500000|2025-06-03 15:45:00|2464.8|2458.8|2467|2461|2467.5|2461.5|2464.8|2458.8|60
1748965800000|2025-06-03 15:50:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2466.5|2460.5|13
1748966100000|2025-06-03 15:55:00|2467.5|2461.5|2469.3|2463.3|2469.8|2463.8|2467.3|2461.3|40
1748966400000|2025-06-03 16:00:00|2469.5|2463.5|2472|2466|2472.3|2466.3|2469.5|2463.5|46
1748966700000|2025-06-03 16:05:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.8|2465.8|24
1748967000000|2025-06-03 16:10:00|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471|2465|9
1748967300000|2025-06-03 16:15:00|2470.5|2464.5|2471|2465|2471.5|2465.5|2470.5|2464.5|12
1748967600000|2025-06-03 16:20:00|2470.8|2464.8|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|7
1748967900000|2025-06-03 16:25:00|2471|2465|2470|2464|2471.3|2465.3|2470|2464|10
1748968200000|2025-06-03 16:30:00|2469.3|2463.3|2470.8|2464.8|2470.8|2464.8|2469.3|2463.3|7
1748968500000|2025-06-03 16:35:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470|2464|14
1748968800000|2025-06-03 16:40:00|2470.8|2464.8|2471.8|2465.8|2471.8|2465.8|2470.8|2464.8|12
1748969100000|2025-06-03 16:45:00|2471.5|2465.5|2471|2465|2471.8|2465.8|2470.3|2464.3|25
1748969400000|2025-06-03 16:50:00|2471.3|2465.3|2473.3|2467.3|2473.5|2467.5|2471.3|2465.3|39
1748969700000|2025-06-03 16:55:00|2473|2467|2472.3|2466.3|2473.3|2467.3|2472|2466|21
1748970000000|2025-06-03 17:00:00|2472|2466|2473|2467|2473|2467|2472|2466|7
1748970300000|2025-06-03 17:05:00|2472.8|2466.8|2475.3|2469.3|2475.3|2469.3|2472.8|2466.8|31
1748970600000|2025-06-03 17:10:00|2475|2469|2476|2470|2476|2470|2474.8|2468.8|18
1748970900000|2025-06-03 17:15:00|2475.3|2469.3|2475.3|2469.3|2476|2470|2475.3|2469.3|10
1748971200000|2025-06-03 17:20:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1748971500000|2025-06-03 17:25:00|2475.5|2469.5|2475.3|2469.3|2475.8|2469.8|2475|2469|10
1748971800000|2025-06-03 17:30:00|2475|2469|2475.5|2469.5|2476.3|2470.3|2475|2469|16
1748972100000|2025-06-03 17:35:00|2475.8|2469.8|2475.3|2469.3|2476.5|2470.5|2475.3|2469.3|10
1748972400000|2025-06-03 17:40:00|2475.5|2469.5|2477|2471|2477|2471|2474.8|2468.8|13
1748972700000|2025-06-03 17:45:00|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|5
1748973000000|2025-06-03 17:50:00|2476.8|2470.8|2476.3|2470.3|2477|2471|2476|2470|19
1748973300000|2025-06-03 17:55:00|2480.8|2465.8|2478.5|2463.5|2480.8|2465.8|2478.5|2463.5|6
1748995200000|2025-06-04 00:00:00|2475|2469|2476.9|2470.9|2477.1|2471.1|2474|2468|34
1748995500000|2025-06-04 00:05:00|2477.1|2471.1|2480.4|2474.4|2480.5|2474.5|2476.9|2470.9|52
1748995800000|2025-06-04 00:10:00|2480.3|2474.3|2479.3|2473.3|2481.1|2475.1|2478.8|2472.8|38
1748996100000|2025-06-04 00:15:00|2479.5|2473.5|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|12
1748996400000|2025-06-04 00:20:00|2481|2475|2481.3|2475.3|2481.5|2475.5|2481|2475|10
1748996700000|2025-06-04 00:25:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1748997000000|2025-06-04 00:30:00|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2479.8|2473.8|20
1748997300000|2025-06-04 00:35:00|2480.5|2474.5|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|12
1748997600000|2025-06-04 00:40:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1748997900000|2025-06-04 00:45:00|2481.3|2475.3|2479.5|2473.5|2481.5|2475.5|2479.5|2473.5|15
1748998200000|2025-06-04 00:50:00|2479.8|2473.8|2477.3|2471.3|2479.8|2473.8|2477.3|2471.3|14
1748998500000|2025-06-04 00:55:00|2477|2471|2477.3|2469.8|2477.8|2471.8|2476.8|2469.5|15
1748998800000|2025-06-04 01:00:00|2477.5|2470|2477|2471|2478|2472|2472.4|2465.5|181
1748999100000|2025-06-04 01:05:00|2477.5|2471.5|2478|2472|2479.5|2473.5|2475.8|2469.8|74
1748999400000|2025-06-04 01:10:00|2478.3|2472.3|2479.3|2473.3|2479.5|2473.5|2476.8|2470.8|58
1748999700000|2025-06-04 01:15:00|2479.5|2473.5|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|27
1749000000000|2025-06-04 01:20:00|2479.3|2473.3|2481.5|2475.5|2481.5|2475.5|2479|2473|51
1749000300000|2025-06-04 01:25:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2480.3|2474.3|37
1749000600000|2025-06-04 01:30:00|2480.8|2474.8|2482.8|2476.8|2483|2477|2480.3|2474.3|47
1749000900000|2025-06-04 01:35:00|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|21
1749001200000|2025-06-04 01:40:00|2482|2476|2482.3|2476.3|2483.3|2477.3|2481.8|2475.8|23
1749001500000|2025-06-04 01:45:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2481.8|2475.8|20
1749001800000|2025-06-04 01:50:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2481.8|2475.8|22
1749002100000|2025-06-04 01:55:00|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482|2476|17
1749002400000|2025-06-04 02:00:00|2483.8|2477.8|2482|2476|2483.8|2477.8|2482|2476|44
1749002700000|2025-06-04 02:05:00|2482.3|2476.3|2482.5|2476.5|2482.8|2476.8|2482|2476|35
1749003000000|2025-06-04 02:10:00|2482.3|2476.3|2484.3|2478.3|2484.5|2478.5|2482|2476|33
1749003300000|2025-06-04 02:15:00|2484|2478|2484.5|2478.5|2485|2479|2483.8|2477.8|24
1749003600000|2025-06-04 02:20:00|2484.3|2478.3|2485.8|2479.8|2486.3|2480.3|2484.3|2478.3|21
1749003900000|2025-06-04 02:25:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|11
1749004200000|2025-06-04 02:30:00|2484.3|2478.3|2481.5|2475.5|2484.3|2478.3|2481.3|2475.3|51
1749004500000|2025-06-04 02:35:00|2482|2476|2480|2474|2482|2476|2479.5|2473.5|63
1749004800000|2025-06-04 02:40:00|2479.8|2473.8|2481.5|2475.5|2481.5|2475.5|2479.8|2473.8|26
1749005100000|2025-06-04 02:45:00|2481.3|2475.3|2481|2475|2482.3|2476.3|2480.8|2474.8|47
1749005400000|2025-06-04 02:50:00|2481.3|2475.3|2482|2476|2482|2476|2480|2474|43
1749005700000|2025-06-04 02:55:00|2481.8|2475.8|2480.5|2474.5|2482|2476|2479.6|2473.6|41
1749006000000|2025-06-04 03:00:00|2480.8|2474.8|2477.8|2471.8|2480.8|2474.8|2477.3|2471.3|29
1749006300000|2025-06-04 03:05:00|2478.3|2472.3|2478.8|2472.8|2479.8|2473.8|2478.3|2472.3|28
1749006600000|2025-06-04 03:10:00|2479|2473|2478|2472|2479|2473|2478|2472|23
1749006900000|2025-06-04 03:15:00|2477.8|2471.8|2479.3|2473.3|2480|2474|2477.8|2471.8|28
1749007200000|2025-06-04 03:20:00|2479.5|2473.5|2481.3|2475.3|2481.5|2475.5|2479|2473|44
1749007500000|2025-06-04 03:25:00|2481|2475|2480.8|2473.3|2481.8|2475.8|2480|2473|25
1749007800000|2025-06-04 03:30:00|2481|2473.5|2479.8|2473.8|2481|2474|2479.5|2473|16
1749008100000|2025-06-04 03:35:00|2480|2474|2477.8|2471.8|2480|2474|2477.5|2471.5|16
1749008400000|2025-06-04 03:40:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|18
1749008700000|2025-06-04 03:45:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2475.8|2469.8|9
1749009000000|2025-06-04 03:50:00|2476.8|2470.8|2476.5|2470.5|2477|2471|2476.5|2470.5|22
1749009300000|2025-06-04 03:55:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|25
1749009600000|2025-06-04 04:00:00|2476.5|2470.5|2477.8|2471.8|2477.8|2471.8|2476.3|2470.3|19
1749009900000|2025-06-04 04:05:00|2478.5|2472.5|2480|2474|2480.5|2474.5|2478.5|2472.5|25
1749010200000|2025-06-04 04:10:00|2480.3|2474.3|2480.5|2474.5|2481.3|2475.3|2480.3|2474.3|14
1749010500000|2025-06-04 04:15:00|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.3|2474.3|11
1749010800000|2025-06-04 04:20:00|2480.5|2474.5|2482|2476|2482|2476|2480.5|2474.5|9
1749011100000|2025-06-04 04:25:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|8
1749011400000|2025-06-04 04:30:00|2481.3|2475.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|8
1749011700000|2025-06-04 04:35:00|2480|2474|2480|2474|2480.3|2474.3|2479.8|2473.8|7
1749012000000|2025-06-04 04:40:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2479.5|2473.5|4
1749012300000|2025-06-04 04:45:00|2479.3|2473.3|2480|2474|2480|2474|2479|2473|8
1749012600000|2025-06-04 04:50:00|2480.8|2474.8|2481|2475|2481.5|2475.5|2480.8|2474.8|6
1749012900000|2025-06-04 04:55:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2479.8|2473.8|7
1749013200000|2025-06-04 05:00:00|2480.8|2474.8|2482|2476|2482.5|2476.5|2480|2474|31
1749013500000|2025-06-04 05:05:00|2482.5|2476.5|2483.3|2477.3|2484.3|2478.3|2482.3|2476.3|24
1749013800000|2025-06-04 05:10:00|2483.5|2477.5|2484|2478|2485.3|2479.3|2483.3|2477.3|20
1749014100000|2025-06-04 05:15:00|2484.3|2478.3|2482|2476|2484.3|2478.3|2481.5|2475.5|13
1749014400000|2025-06-04 05:20:00|2481.8|2475.8|2481.3|2475.3|2482.5|2476.5|2480.8|2474.8|20
1749014700000|2025-06-04 05:25:00|2481|2475|2482.5|2475|2482.5|2476|2481|2475|12
1749015000000|2025-06-04 05:30:00|2482.3|2474.8|2480.3|2474.3|2482.3|2475|2479.8|2472.3|68
1749015300000|2025-06-04 05:35:00|2480|2474|2481.8|2475.8|2482.3|2476.3|2479.5|2473.5|30
1749015600000|2025-06-04 05:40:00|2482|2476|2482.3|2476.3|2482.8|2476.8|2481.5|2475.5|55
1749015900000|2025-06-04 05:45:00|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.5|2474.5|24
1749016200000|2025-06-04 05:50:00|2481|2475|2479.5|2473.5|2481.3|2475.3|2479.3|2473.3|33
1749016500000|2025-06-04 05:55:00|2479.8|2473.8|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|42
1749016800000|2025-06-04 06:00:00|2480|2474|2480|2474|2481.8|2475.8|2480|2474|39
1749017100000|2025-06-04 06:05:00|2480.3|2474.3|2481|2475|2481|2475|2478.8|2472.8|62
1749017400000|2025-06-04 06:10:00|2481.3|2475.3|2482|2476|2482|2476|2481|2475|24
1749017700000|2025-06-04 06:15:00|2482.3|2476.3|2484.3|2478.3|2485.3|2479.3|2482.3|2476.3|42
1749018000000|2025-06-04 06:20:00|2484|2478|2482.3|2476.3|2484|2478|2482.3|2476.3|44
1749018300000|2025-06-04 06:25:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482|2476|23
1749018600000|2025-06-04 06:30:00|2482.8|2476.8|2483.8|2477.8|2484.8|2478.8|2482.8|2476.8|35
1749018900000|2025-06-04 06:35:00|2484|2478|2483.3|2477.3|2485|2479|2483.3|2477.3|19
1749019200000|2025-06-04 06:40:00|2483.5|2477.5|2484|2478|2484.3|2478.3|2482.8|2476.8|51
1749019500000|2025-06-04 06:45:00|2484.3|2478.3|2482.8|2476.8|2484.5|2478.5|2482.3|2476.3|55
1749019800000|2025-06-04 06:50:00|2482.5|2476.5|2481|2475|2482.8|2476.8|2480.3|2474.3|35
1749020100000|2025-06-04 06:55:00|2481.3|2475.3|2483.5|2477.5|2483.5|2477.5|2481|2475|43
1749020400000|2025-06-04 07:00:00|2483.8|2477.8|2491.3|2485.3|2493|2487|2483.8|2477.8|85
1749020700000|2025-06-04 07:05:00|2491|2485|2489.5|2483.5|2491|2485|2488|2482|87
1749021000000|2025-06-04 07:10:00|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2489|2483|35
1749021300000|2025-06-04 07:15:00|2491|2485|2491.3|2485.3|2492.5|2486.5|2490.5|2484.5|58
1749021600000|2025-06-04 07:20:00|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2489.3|2483.3|71
1749021900000|2025-06-04 07:25:00|2490.8|2484.8|2490.8|2484.8|2492.8|2486.8|2490.3|2484.3|69
1749022200000|2025-06-04 07:30:00|2491|2485|2490.3|2484.3|2493.8|2487.8|2488.8|2482.8|90
1749022500000|2025-06-04 07:35:00|2490.8|2484.8|2489.3|2483.3|2491.8|2485.8|2489.3|2483.3|65
1749022800000|2025-06-04 07:40:00|2489.5|2483.5|2487.8|2481.8|2490.3|2484.3|2486.5|2480.5|32
1749023100000|2025-06-04 07:45:00|2488|2482|2488.8|2482.8|2488.8|2482.8|2487.3|2481.3|39
1749023400000|2025-06-04 07:50:00|2489|2483|2487.3|2481.3|2489.3|2483.3|2486.5|2480.5|25
1749023700000|2025-06-04 07:55:00|2487|2481|2488|2482|2489.3|2483.3|2486.8|2480.8|24
1749024000000|2025-06-04 08:00:00|2487.8|2481.8|2489|2483|2489.8|2483.8|2487|2481|67
1749024300000|2025-06-04 08:05:00|2489.3|2483.3|2489.5|2483.5|2490|2484|2487.8|2481.8|94
1749024600000|2025-06-04 08:10:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.3|2482.3|29
1749024900000|2025-06-04 08:15:00|2489|2483|2489.8|2483.8|2490|2484|2489|2483|29
1749025200000|2025-06-04 08:20:00|2490|2484|2489.3|2483.3|2490.3|2484.3|2488.8|2482.8|53
1749025500000|2025-06-04 08:25:00|2489.5|2483.5|2487.8|2481.8|2490.3|2484.3|2487|2481|45
1749025800000|2025-06-04 08:30:00|2487.5|2481.5|2490.8|2484.8|2490.8|2484.8|2487.5|2481.5|54
1749026100000|2025-06-04 08:35:00|2491|2485|2494.8|2488.8|2494.8|2488.8|2490.5|2484.5|40
1749026400000|2025-06-04 08:40:00|2495|2489|2495|2489|2495.3|2489.3|2494|2488|67
1749026700000|2025-06-04 08:45:00|2495.3|2489.3|2494.3|2488.3|2495.3|2489.3|2493.8|2487.8|38
1749027000000|2025-06-04 08:50:00|2494|2488|2492.8|2486.8|2495.3|2489.3|2492.5|2486.5|27
1749027300000|2025-06-04 08:55:00|2493|2487|2492.3|2486.3|2493.8|2487.8|2491.8|2485.8|59
1749027600000|2025-06-04 09:00:00|2491.8|2485.8|2492.8|2486.8|2493.3|2487.3|2491|2485|28
1749027900000|2025-06-04 09:05:00|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2491.3|2485.3|34
1749028200000|2025-06-04 09:10:00|2493.5|2487.5|2489.3|2483.3|2493.5|2487.5|2488.8|2482.8|69
1749028500000|2025-06-04 09:15:00|2489|2483|2487.3|2481.3|2489.3|2483.3|2484.8|2478.8|55
1749028800000|2025-06-04 09:20:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2485.8|2479.8|51
1749029100000|2025-06-04 09:25:00|2487.5|2481.5|2485.5|2479.5|2488.5|2482.5|2485.5|2479.5|32
1749029400000|2025-06-04 09:30:00|2485.3|2479.3|2486.3|2480.3|2487.8|2481.8|2485|2479|19
1749029700000|2025-06-04 09:35:00|2486.5|2480.5|2487.3|2481.3|2487.8|2481.8|2485.8|2479.8|23
1749030000000|2025-06-04 09:40:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.8|2480.8|19
1749030300000|2025-06-04 09:45:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.3|2479.3|20
1749030600000|2025-06-04 09:50:00|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2484.8|2478.8|20
1749030900000|2025-06-04 09:55:00|2485.8|2479.8|2484.8|2478.8|2486.3|2480.3|2484.3|2478.3|26
1749031200000|2025-06-04 10:00:00|2485.5|2479.5|2485.8|2479.8|2486.3|2480.3|2485.3|2479.3|14
1749031500000|2025-06-04 10:05:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.3|2478.3|20
1749031800000|2025-06-04 10:10:00|2484.5|2478.5|2482.8|2476.8|2484.5|2478.5|2482.5|2476.5|23
1749032100000|2025-06-04 10:15:00|2483|2477|2485.3|2479.3|2485.5|2479.5|2483|2477|21
1749032400000|2025-06-04 10:20:00|2485.5|2479.5|2482.5|2476.5|2485.8|2479.8|2482.5|2476.5|46
1749032700000|2025-06-04 10:25:00|2482.3|2476.3|2482|2476|2483.8|2477.8|2481.5|2475.5|29
1749033000000|2025-06-04 10:30:00|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2481|2475|36
1749033300000|2025-06-04 10:35:00|2481.8|2475.8|2479.8|2473.8|2481.8|2475.8|2479.5|2473.5|19
1749033600000|2025-06-04 10:40:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|19
1749033900000|2025-06-04 10:45:00|2480.5|2474.5|2480.8|2474.8|2481.8|2475.8|2479|2473|41
1749034200000|2025-06-04 10:50:00|2481|2475|2482.5|2476.5|2482.5|2476.5|2481|2475|21
1749034500000|2025-06-04 10:55:00|2482.3|2476.3|2483.8|2477.8|2484.8|2478.8|2482.3|2476.3|39
1749034800000|2025-06-04 11:00:00|2484|2478|2484|2478|2485|2479|2483.3|2477.3|20
1749035100000|2025-06-04 11:05:00|2484.3|2478.3|2483.5|2477.5|2484.5|2478.5|2481|2475|44
1749035400000|2025-06-04 11:10:00|2483.3|2477.3|2484|2478|2484.5|2478.5|2482.5|2476.5|25
1749035700000|2025-06-04 11:15:00|2484.3|2478.3|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|13
1749036000000|2025-06-04 11:20:00|2483.8|2477.8|2483.3|2477.3|2484.8|2478.8|2483|2477|32
1749036300000|2025-06-04 11:25:00|2483.5|2477.5|2484.3|2478.3|2485.3|2479.3|2483.3|2477.3|23
1749036600000|2025-06-04 11:30:00|2484|2478|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|23
1749036900000|2025-06-04 11:35:00|2484|2478|2485|2479|2486|2480|2483.8|2477.8|22
1749037200000|2025-06-04 11:40:00|2485.3|2479.3|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|9
1749037500000|2025-06-04 11:45:00|2485|2479|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|10
1749037800000|2025-06-04 11:50:00|2484.5|2478.5|2483.8|2477.8|2485.3|2479.3|2483.8|2477.8|17
1749038100000|2025-06-04 11:55:00|2484.3|2478.3|2479.8|2473.8|2485|2479|2478.8|2472.8|75
1749038400000|2025-06-04 12:00:00|2480|2474|2481.8|2475.8|2481.8|2475.8|2479.5|2473.5|45
1749038700000|2025-06-04 12:05:00|2482.3|2476.3|2481.8|2475.8|2484.5|2478.5|2481.3|2475.3|42
1749039000000|2025-06-04 12:10:00|2482|2476|2481.8|2475.8|2483|2477|2481|2475|17
1749039300000|2025-06-04 12:15:00|2482|2476|2481.8|2475.8|2482.3|2476.3|2480.5|2474.5|41
1749039600000|2025-06-04 12:20:00|2482|2476|2483.8|2477.8|2484.5|2478.5|2481.8|2475.8|64
1749039900000|2025-06-04 12:25:00|2484|2478|2482.8|2476.8|2484|2478|2482.3|2476.3|39
1749040200000|2025-06-04 12:30:00|2483.3|2477.3|2484.8|2478.8|2484.8|2478.8|2482.8|2476.8|41
1749040500000|2025-06-04 12:35:00|2485|2479|2482.3|2476.3|2485.3|2479.3|2482.3|2476.3|23
1749040800000|2025-06-04 12:40:00|2481.5|2475.5|2481.3|2475.3|2482.8|2476.8|2480.8|2474.8|25
1749041100000|2025-06-04 12:45:00|2481.5|2475.5|2478.8|2472.8|2482.5|2476.5|2478.8|2472.8|47
1749041400000|2025-06-04 12:50:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2476.3|2470.3|43
1749041700000|2025-06-04 12:55:00|2478.8|2472.8|2477.8|2471.8|2479|2473|2477.5|2471.5|16
1749042000000|2025-06-04 13:00:00|2477.5|2471.5|2481.5|2475.5|2481.8|2475.8|2475.3|2469.3|105
1749042300000|2025-06-04 13:05:00|2481.3|2475.3|2482.5|2476.5|2483.8|2477.8|2480.3|2474.3|57
1749042600000|2025-06-04 13:10:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2480.8|2474.8|63
1749042900000|2025-06-04 13:15:00|2481.3|2475.3|2484.3|2478.3|2484.8|2478.8|2480|2474|69
1749043200000|2025-06-04 13:20:00|2484.5|2478.5|2483.8|2477.8|2485|2479|2483.3|2477.3|38
1749043500000|2025-06-04 13:25:00|2483.5|2477.5|2483|2477|2483.8|2477.8|2482.8|2476.8|22
1749043800000|2025-06-04 13:30:00|2482.8|2476.8|2483|2477|2483.3|2477.3|2480.8|2474.8|46
1749044100000|2025-06-04 13:35:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2481.3|2475.3|50
1749044400000|2025-06-04 13:40:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2481|2475|45
1749044700000|2025-06-04 13:45:00|2483.5|2477.5|2485.5|2479.5|2486.5|2480.5|2483.5|2477.5|67
1749045000000|2025-06-04 13:50:00|2485.8|2479.8|2484.3|2478.3|2485.8|2479.8|2483.5|2477.5|42
1749045300000|2025-06-04 13:55:00|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|12
1749045600000|2025-06-04 14:00:00|2484.5|2478.5|2485|2479|2485.3|2479.3|2482.3|2476.3|104
1749045900000|2025-06-04 14:05:00|2484.8|2478.8|2484.8|2478.8|2485.3|2479.3|2483.8|2477.8|88
1749046200000|2025-06-04 14:10:00|2485|2479|2483.5|2477.5|2485.3|2479.3|2483.3|2477.3|36
1749046500000|2025-06-04 14:15:00|2483.8|2477.8|2484.8|2478.8|2485.3|2479.3|2483.8|2477.8|24
1749046800000|2025-06-04 14:20:00|2485|2479|2485.3|2479.3|2486.8|2480.8|2485|2479|23
1749047100000|2025-06-04 14:25:00|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2484.5|2478.5|33
1749047400000|2025-06-04 14:30:00|2486.3|2480.3|2489.5|2483.5|2491.3|2485.3|2485.5|2479.5|90
1749047700000|2025-06-04 14:35:00|2489.3|2483.3|2489.5|2483.5|2490.8|2484.8|2489|2483|37
1749048000000|2025-06-04 14:40:00|2489.3|2483.3|2490.8|2484.8|2491|2485|2489.3|2483.3|26
1749048300000|2025-06-04 14:45:00|2490.3|2484.3|2490.5|2484.5|2491|2485|2490.3|2484.3|24
1749048600000|2025-06-04 14:50:00|2490.8|2484.8|2492.5|2486.5|2493|2487|2490.5|2484.5|25
1749048900000|2025-06-04 14:55:00|2492.8|2486.8|2493.8|2487.8|2494.3|2488.3|2491.3|2485.3|49
1749049200000|2025-06-04 15:00:00|2494|2488|2493.5|2487.5|2497.5|2491.5|2492.5|2486.5|79
1749049500000|2025-06-04 15:05:00|2493.8|2487.8|2493.8|2487.8|2495.3|2489.3|2493.3|2487.3|23
1749049800000|2025-06-04 15:10:00|2493.5|2487.5|2489.5|2483.5|2494|2488|2489.5|2483.5|44
1749050100000|2025-06-04 15:15:00|2489.3|2483.3|2487.8|2481.8|2491.3|2485.3|2485.8|2479.8|108
1749050400000|2025-06-04 15:20:00|2488|2482|2484.6|2478.6|2488.3|2482.3|2481.5|2475.5|137
1749050700000|2025-06-04 15:25:00|2484.9|2478.9|2486.9|2480.9|2487.6|2481.6|2483.6|2477.6|172
1749051000000|2025-06-04 15:30:00|2487|2481|2488.5|2482.5|2488.8|2482.8|2485.8|2479.8|76
1749051300000|2025-06-04 15:35:00|2488.3|2482.3|2488.8|2482.8|2490|2484|2488|2482|38
1749051600000|2025-06-04 15:40:00|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2487.3|2481.3|33
1749051900000|2025-06-04 15:45:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|37
1749052200000|2025-06-04 15:50:00|2488.5|2482.5|2487.8|2481.8|2489.5|2483.5|2487|2481|42
1749052500000|2025-06-04 15:55:00|2487.5|2481.5|2488.5|2482.5|2488.8|2482.8|2487.5|2481.5|19
1749052800000|2025-06-04 16:00:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|7
1749053100000|2025-06-04 16:05:00|2489.8|2483.8|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|14
1749053400000|2025-06-04 16:10:00|2489|2483|2489|2483|2489.3|2483.3|2488.5|2482.5|7
1749053700000|2025-06-04 16:15:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|15
1749054000000|2025-06-04 16:20:00|2490.3|2484.3|2491.5|2485.5|2491.8|2485.8|2490.3|2484.3|20
1749054300000|2025-06-04 16:25:00|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.5|2485.5|9
1749054600000|2025-06-04 16:30:00|2492|2486|2492.5|2486.5|2493|2487|2491.3|2485.3|17
1749054900000|2025-06-04 16:35:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2490.8|2484.8|18
1749055200000|2025-06-04 16:40:00|2491.8|2485.8|2491.5|2485.5|2492|2486|2490.5|2484.5|35
1749055500000|2025-06-04 16:45:00|2491.3|2485.3|2492|2486|2492.5|2486.5|2491.3|2485.3|59
1749055800000|2025-06-04 16:50:00|2491.8|2485.8|2491|2485|2491.8|2485.8|2490.8|2484.8|12
1749056100000|2025-06-04 16:55:00|2492.3|2486.3|2492.8|2486.8|2493|2487|2491.8|2485.8|14
1749056400000|2025-06-04 17:00:00|2493.5|2487.5|2492|2486|2493.5|2487.5|2491.4|2485.4|31
1749056700000|2025-06-04 17:05:00|2492.3|2486.3|2493|2487|2493|2487|2492|2486|6
1749057000000|2025-06-04 17:10:00|2492.8|2486.8|2493|2487|2493|2487|2492.3|2486.3|6
1749057300000|2025-06-04 17:15:00|2493|2487|2493.8|2487.8|2493.8|2487.8|2493|2487|6
1749057600000|2025-06-04 17:20:00|2493.5|2487.5|2493|2487|2494.5|2488.5|2493|2487|15
1749057900000|2025-06-04 17:25:00|2493.3|2487.3|2492|2486|2493.3|2487.3|2491.8|2485.8|8
1749058200000|2025-06-04 17:30:00|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2492.3|2486.3|10
1749058500000|2025-06-04 17:35:00|2493.3|2487.3|2491.3|2485.3|2493.3|2487.3|2491|2485|7
1749058800000|2025-06-04 17:40:00|2491|2485|2490.5|2484.5|2491|2485|2489.5|2483.5|10
1749059100000|2025-06-04 17:45:00|2490.8|2484.8|2491|2485|2491.5|2485.5|2490.8|2484.8|6
1749059400000|2025-06-04 17:50:00|2490.8|2484.8|2489.3|2483.3|2491|2485|2489.3|2483.3|11
1749059700000|2025-06-04 17:55:00|2489.5|2483.5|2495|2480|2495|2483.5|2489.5|2479|7
1749081600000|2025-06-05 00:00:00|2488.3|2482.3|2487.1|2481.1|2488.3|2482.3|2487.1|2481.1|10
1749081900000|2025-06-05 00:05:00|2487|2481|2489.5|2483.5|2490|2484|2487|2481|21
1749082200000|2025-06-05 00:10:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2487.5|2481.5|18
1749082500000|2025-06-05 00:15:00|2489|2483|2489.3|2483.3|2490.8|2484.8|2489|2483|16
1749082800000|2025-06-05 00:20:00|2489.5|2483.5|2492|2486|2492.4|2486.4|2489.3|2483.3|17
1749083100000|2025-06-05 00:25:00|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|13
1749083400000|2025-06-05 00:30:00|2491.3|2485.3|2491.5|2485.5|2492|2486|2491|2485|16
1749083700000|2025-06-05 00:35:00|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|8
1749084000000|2025-06-05 00:40:00|2490.5|2484.5|2490|2484|2490.8|2484.8|2490|2484|9
1749084300000|2025-06-05 00:45:00|2490.3|2484.3|2491.5|2485.5|2491.5|2485.5|2490|2484|24
1749084600000|2025-06-05 00:50:00|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|9
1749084900000|2025-06-05 00:55:00|2492.3|2486.3|2492.8|2485.3|2493|2487|2492|2485.3|18
1749085200000|2025-06-05 01:00:00|2492.5|2485|2494|2488|2494.3|2488.3|2489.8|2483.3|76
1749085500000|2025-06-05 01:05:00|2494.3|2488.3|2495.5|2489.5|2495.8|2489.8|2494|2488|22
1749085800000|2025-06-05 01:10:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2495|2489|33
1749086100000|2025-06-05 01:15:00|2495.3|2489.3|2494|2488|2495.5|2489.5|2493.3|2487.3|40
1749086400000|2025-06-05 01:20:00|2494.3|2488.3|2494|2488|2495|2489|2493.5|2487.5|22
1749086700000|2025-06-05 01:25:00|2493.8|2487.8|2495.5|2489.5|2495.5|2489.5|2493.8|2487.8|28
1749087000000|2025-06-05 01:30:00|2495.3|2489.3|2493.3|2487.3|2495.5|2489.5|2492.5|2486.5|46
1749087300000|2025-06-05 01:35:00|2493|2487|2494.5|2488.5|2494.8|2488.8|2492.5|2486.5|51
1749087600000|2025-06-05 01:40:00|2494.3|2488.3|2495.5|2489.5|2495.8|2489.8|2493.8|2487.8|27
1749087900000|2025-06-05 01:45:00|2495.8|2489.8|2495.3|2489.3|2496|2490|2494.8|2488.8|34
1749088200000|2025-06-05 01:50:00|2495|2489|2494|2488|2495.5|2489.5|2494|2488|35
1749088500000|2025-06-05 01:55:00|2493.8|2487.8|2493.5|2487.5|2494|2488|2493.3|2487.3|69
1749088800000|2025-06-05 02:00:00|2493.3|2487.3|2493|2487|2493.8|2487.8|2491.5|2485.5|54
1749089100000|2025-06-05 02:05:00|2492.8|2486.8|2491.8|2485.8|2493.5|2487.5|2491.8|2485.8|25
1749089400000|2025-06-05 02:10:00|2492|2486|2490.5|2484.5|2492|2486|2490|2484|57
1749089700000|2025-06-05 02:15:00|2490.8|2484.8|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|29
1749090300000|2025-06-05 02:25:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1749090600000|2025-06-05 02:30:00|2490.3|2484.3|2491.5|2485.5|2491.8|2485.8|2489.5|2483.5|108
1749090900000|2025-06-05 02:35:00|2491.3|2485.3|2490.3|2484.3|2491.8|2485.8|2489.8|2483.8|73
1749091200000|2025-06-05 02:40:00|2490.5|2484.5|2490|2484|2490.8|2484.8|2489.3|2483.3|57
1749091500000|2025-06-05 02:45:00|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|45
1749091800000|2025-06-05 02:50:00|2490|2484|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|127
1749092100000|2025-06-05 02:55:00|2490|2484|2489.5|2483.5|2490.8|2484.8|2489|2483|55
1749092400000|2025-06-05 03:00:00|2489.3|2483.3|2490.3|2484.3|2490.5|2484.5|2489.3|2483.3|33
1749092700000|2025-06-05 03:05:00|2490.5|2484.5|2490|2484|2491|2485|2489.5|2483.5|35
1749093000000|2025-06-05 03:10:00|2490.3|2484.3|2490|2484|2490.8|2484.8|2489.3|2483.3|37
1749093300000|2025-06-05 03:15:00|2489.8|2483.8|2489|2483|2489.8|2483.8|2488|2482|59
1749093600000|2025-06-05 03:20:00|2488.8|2482.8|2489.8|2483.8|2490.3|2484.3|2488.5|2482.5|15
1749093900000|2025-06-05 03:25:00|2489.5|2483.5|2490.8|2483.3|2490.8|2483.5|2487.5|2481.5|57
1749094200000|2025-06-05 03:30:00|2490.5|2483|2490.3|2484.3|2490.8|2484.8|2489.8|2482.3|19
1749094500000|2025-06-05 03:35:00|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|8
1749094800000|2025-06-05 03:40:00|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.5|2483.5|13
1749095100000|2025-06-05 03:45:00|2489.8|2483.8|2488.5|2482.5|2490|2484|2488.5|2482.5|11
1749095400000|2025-06-05 03:50:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487|2481|15
1749095700000|2025-06-05 03:55:00|2487.3|2481.3|2486.3|2480.3|2487.5|2481.5|2485.5|2479.5|11
1749096000000|2025-06-05 04:00:00|2486|2480|2487.5|2481.5|2487.8|2481.8|2486|2480|11
1749096300000|2025-06-05 04:05:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|11
1749096600000|2025-06-05 04:10:00|2488.8|2482.8|2488.5|2482.5|2489|2483|2488.3|2482.3|9
1749096900000|2025-06-05 04:15:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488|2482|6
1749097200000|2025-06-05 04:20:00|2488.8|2482.8|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|6
1749097500000|2025-06-05 04:25:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488|2482|9
1749097800000|2025-06-05 04:30:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.5|2481.5|5
1749098100000|2025-06-05 04:35:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|11
1749098400000|2025-06-05 04:40:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|11
1749098700000|2025-06-05 04:45:00|2488.5|2482.5|2488|2482|2489|2483|2488|2482|21
1749099000000|2025-06-05 04:50:00|2487.8|2481.8|2488|2482|2488|2482|2487.5|2481.5|4
1749099300000|2025-06-05 04:55:00|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2486|2480|5
1749099600000|2025-06-05 05:00:00|2486.8|2480.8|2485.8|2479.8|2487|2481|2485.5|2479.5|18
1749099900000|2025-06-05 05:05:00|2486|2480|2485.8|2479.8|2487.3|2481.3|2485.8|2479.8|24
1749100200000|2025-06-05 05:10:00|2486|2480|2486|2480|2487|2481|2485.8|2479.8|16
1749100500000|2025-06-05 05:15:00|2485.8|2479.8|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|6
1749100800000|2025-06-05 05:20:00|2486|2480|2486|2480|2487.3|2481.3|2486|2480|15
1749101100000|2025-06-05 05:25:00|2485.8|2479.8|2487|2479.5|2487|2480.3|2485.8|2479.3|10
1749101400000|2025-06-05 05:30:00|2486.5|2479|2482.8|2476.8|2486.8|2479.3|2481.8|2475.8|127
1749101700000|2025-06-05 05:35:00|2482.5|2476.5|2482|2476|2483.3|2477.3|2481.8|2475.8|42
1749102000000|2025-06-05 05:40:00|2481.8|2475.8|2482.3|2476.3|2483.3|2477.3|2481.8|2475.8|42
1749102300000|2025-06-05 05:45:00|2482|2476|2480.3|2474.3|2482.5|2476.5|2480|2474|62
1749102600000|2025-06-05 05:50:00|2479.8|2473.8|2478.5|2472.5|2480|2474|2476.3|2470.3|79
1749102900000|2025-06-05 05:55:00|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2476|2470|59
1749103200000|2025-06-05 06:00:00|2478.3|2472.3|2478.3|2472.3|2479.5|2473.5|2477|2471|43
1749103500000|2025-06-05 06:05:00|2478|2472|2478.8|2472.8|2479.3|2473.3|2477.8|2471.8|28
1749103800000|2025-06-05 06:10:00|2478.5|2472.5|2480.5|2474.5|2481|2475|2478.5|2472.5|38
1749104100000|2025-06-05 06:15:00|2480.8|2474.8|2479|2473|2481|2475|2478.8|2472.8|38
1749104400000|2025-06-05 06:20:00|2479.3|2473.3|2480.8|2474.8|2480.8|2474.8|2478.8|2472.8|41
1749104700000|2025-06-05 06:25:00|2481.3|2475.3|2482.3|2476.3|2482.3|2476.3|2480|2474|24
1749105000000|2025-06-05 06:30:00|2481.8|2475.8|2478.5|2472.5|2482.8|2476.8|2478|2472|95
1749105300000|2025-06-05 06:35:00|2478.3|2472.3|2478|2472|2478.3|2472.3|2475|2469|118
1749105600000|2025-06-05 06:40:00|2477.5|2471.5|2476|2470|2477.5|2471.5|2474|2468|59
1749105900000|2025-06-05 06:45:00|2475.8|2469.8|2477.8|2471.8|2478.3|2472.3|2475.8|2469.8|17
1749106200000|2025-06-05 06:50:00|2478|2472|2479|2473|2479.5|2473.5|2478|2472|28
1749106500000|2025-06-05 06:55:00|2479.3|2473.3|2478|2472|2480.8|2474.8|2477.8|2471.8|40
1749106800000|2025-06-05 07:00:00|2477.8|2471.8|2481|2475|2483.3|2477.3|2477.8|2471.8|77
1749107100000|2025-06-05 07:05:00|2480.8|2474.8|2480|2474|2482|2476|2479.8|2473.8|43
1749107400000|2025-06-05 07:10:00|2480.3|2474.3|2479.5|2473.5|2482.3|2476.3|2479.5|2473.5|34
1749107700000|2025-06-05 07:15:00|2479.8|2473.8|2480|2474|2480.5|2474.5|2479.5|2473.5|25
1749108000000|2025-06-05 07:20:00|2480.3|2474.3|2478.8|2472.8|2480.5|2474.5|2478.3|2472.3|15
1749108300000|2025-06-05 07:25:00|2479|2473|2478.5|2472.5|2479.8|2473.8|2477.8|2471.8|40
1749108600000|2025-06-05 07:30:00|2478.8|2472.8|2479.3|2473.3|2480|2474|2478|2472|37
1749108900000|2025-06-05 07:35:00|2479.5|2473.5|2477.8|2471.8|2479.5|2473.5|2477.8|2471.8|17
1749109200000|2025-06-05 07:40:00|2476.5|2470.5|2477.8|2471.8|2478.5|2472.5|2476.5|2470.5|24
1749109500000|2025-06-05 07:45:00|2478|2472|2479|2473|2479.3|2473.3|2477.8|2471.8|16
1749109800000|2025-06-05 07:50:00|2479.3|2473.3|2477|2471|2479.5|2473.5|2477|2471|20
1749110100000|2025-06-05 07:55:00|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2475.8|2469.8|31
1749110400000|2025-06-05 08:00:00|2478.5|2472.5|2484|2478|2484|2478|2478.3|2472.3|69
1749110700000|2025-06-05 08:05:00|2483.8|2477.8|2484.3|2478.3|2485.5|2479.5|2483|2477|70
1749111000000|2025-06-05 08:10:00|2484.5|2478.5|2483.8|2477.8|2484.8|2478.8|2482.8|2476.8|30
1749111300000|2025-06-05 08:15:00|2483.5|2477.5|2480.3|2474.3|2483.5|2477.5|2480|2474|42
1749111600000|2025-06-05 08:20:00|2480.5|2474.5|2480|2474|2482.3|2476.3|2480|2474|32
1749111900000|2025-06-05 08:25:00|2480.3|2474.3|2479.3|2473.3|2481.8|2475.8|2479.3|2473.3|45
1749112200000|2025-06-05 08:30:00|2479|2473|2481|2475|2481.8|2475.8|2479|2473|37
1749112500000|2025-06-05 08:35:00|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2480.3|2474.3|17
1749112800000|2025-06-05 08:40:00|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481|2475|13
1749113100000|2025-06-05 08:45:00|2481.8|2475.8|2484.5|2478.5|2485.5|2479.5|2481.3|2475.3|15
1749113400000|2025-06-05 08:50:00|2484.3|2478.3|2481.3|2475.3|2484.3|2478.3|2481.3|2475.3|40
1749113700000|2025-06-05 08:55:00|2481.8|2475.8|2481.3|2475.3|2482|2476|2480.3|2474.3|30
1749114000000|2025-06-05 09:00:00|2481.5|2475.5|2481.3|2475.3|2482|2476|2480.3|2474.3|36
1749114300000|2025-06-05 09:05:00|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|14
1749114600000|2025-06-05 09:10:00|2481|2475|2477|2471|2481.3|2475.3|2476.8|2470.8|47
1749114900000|2025-06-05 09:15:00|2476.8|2470.8|2481.3|2475.3|2482.3|2476.3|2476.8|2470.8|70
1749115200000|2025-06-05 09:20:00|2481.5|2475.5|2484.5|2478.5|2485|2479|2481.3|2475.3|40
1749115500000|2025-06-05 09:25:00|2484.8|2478.8|2490.5|2484.5|2492.1|2486.1|2484.8|2478.8|122
1749115800000|2025-06-05 09:30:00|2489.8|2483.8|2492.3|2486.3|2492.3|2486.3|2489.4|2483.4|58
1749116100000|2025-06-05 09:35:00|2492.5|2486.5|2491|2485|2493|2487|2490.8|2484.8|55
1749116400000|2025-06-05 09:40:00|2490.8|2484.8|2491.8|2485.8|2492|2486|2490.8|2484.8|28
1749116700000|2025-06-05 09:45:00|2492|2486|2491.3|2485.3|2492.8|2486.8|2490.8|2484.8|29
1749117000000|2025-06-05 09:50:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2488.8|2482.8|41
1749117300000|2025-06-05 09:55:00|2489.5|2483.5|2488.3|2482.3|2489.8|2483.8|2488|2482|33
1749117600000|2025-06-05 10:00:00|2488.5|2482.5|2489.8|2483.8|2490|2484|2488.3|2482.3|18
1749117900000|2025-06-05 10:05:00|2489.5|2483.5|2490.8|2484.8|2491.3|2485.3|2489.3|2483.3|25
1749118200000|2025-06-05 10:10:00|2491|2485|2491.3|2485.3|2492|2486|2490.8|2484.8|9
1749118500000|2025-06-05 10:15:00|2491.8|2485.8|2491.3|2485.3|2492.3|2486.3|2491.3|2485.3|23
1749118800000|2025-06-05 10:20:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2490.8|2484.8|14
1749119100000|2025-06-05 10:25:00|2491.8|2485.8|2491|2485|2492.3|2486.3|2490.8|2484.8|11
1749119400000|2025-06-05 10:30:00|2490.8|2484.8|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|11
1749119700000|2025-06-05 10:35:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2488|2482|18
1749120000000|2025-06-05 10:40:00|2489.5|2483.5|2491.8|2485.8|2491.8|2485.8|2489.5|2483.5|11
1749120300000|2025-06-05 10:45:00|2492|2486|2492.5|2486.5|2493.3|2487.3|2491.3|2485.3|31
1749120600000|2025-06-05 10:50:00|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2491.3|2485.3|21
1749120900000|2025-06-05 10:55:00|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|10
1749121200000|2025-06-05 11:00:00|2491|2485|2487.3|2481.3|2491.3|2485.3|2487|2481|36
1749121500000|2025-06-05 11:05:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2486.3|2480.3|23
1749121800000|2025-06-05 11:10:00|2486.8|2480.8|2486.8|2480.8|2487|2481|2484.3|2478.3|50
1749122100000|2025-06-05 11:15:00|2486.5|2480.5|2486.8|2480.8|2487.5|2481.5|2485.5|2479.5|26
1749122400000|2025-06-05 11:20:00|2487|2481|2485.5|2479.5|2487|2481|2485.3|2479.3|41
1749122700000|2025-06-05 11:25:00|2485.8|2479.8|2484.3|2478.3|2486.3|2480.3|2483.5|2477.5|28
1749123000000|2025-06-05 11:30:00|2484|2478|2486.8|2480.8|2487|2481|2483.8|2477.8|25
1749123300000|2025-06-05 11:35:00|2486.3|2480.3|2487.3|2481.3|2488.8|2482.8|2484.5|2478.5|58
1749123600000|2025-06-05 11:40:00|2487|2481|2485|2479|2487|2481|2484.3|2478.3|33
1749123900000|2025-06-05 11:45:00|2484.8|2478.8|2486|2480|2487.5|2481.5|2484.8|2478.8|31
1749124200000|2025-06-05 11:50:00|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2482.5|2476.5|47
1749124500000|2025-06-05 11:55:00|2484.5|2478.5|2484.1|2478.1|2487.8|2481.8|2482.6|2476.6|89
1749124800000|2025-06-05 12:00:00|2483.6|2477.6|2485|2479|2485.4|2479.4|2483.3|2477.3|44
1749125100000|2025-06-05 12:05:00|2484.8|2478.8|2483.8|2477.8|2485.3|2479.3|2482.8|2476.8|43
1749125400000|2025-06-05 12:10:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2483.3|2477.3|23
1749125700000|2025-06-05 12:15:00|2484|2478|2483.5|2477.5|2486|2480|2483|2477|56
1749126000000|2025-06-05 12:20:00|2483.8|2477.8|2485|2479|2485.3|2479.3|2483.5|2477.5|24
1749126300000|2025-06-05 12:25:00|2484.8|2478.8|2485.3|2479.3|2486.3|2480.3|2484.8|2478.8|28
1749126600000|2025-06-05 12:30:00|2485|2479|2487|2481|2487|2481|2485|2479|44
1749126900000|2025-06-05 12:35:00|2486.8|2480.8|2484.8|2478.8|2486.8|2480.8|2484.3|2478.3|68
1749127200000|2025-06-05 12:40:00|2484.5|2478.5|2476|2470|2484.8|2478.8|2475.3|2469.3|90
1749127500000|2025-06-05 12:45:00|2476.3|2470.3|2477.8|2471.8|2478.8|2472.8|2475.5|2469.5|60
1749127800000|2025-06-05 12:50:00|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2476.3|2470.3|43
1749128100000|2025-06-05 12:55:00|2477.3|2471.3|2481|2475|2482|2476|2477.3|2471.3|60
1749128400000|2025-06-05 13:00:00|2480.8|2474.8|2478.8|2472.8|2482.5|2476.5|2477.8|2471.8|113
1749128700000|2025-06-05 13:05:00|2479|2473|2481.3|2475.3|2481.3|2475.3|2478|2472|49
1749129000000|2025-06-05 13:10:00|2481.5|2475.5|2485.5|2479.5|2486.3|2480.3|2481|2475|68
1749129300000|2025-06-05 13:15:00|2485.8|2479.8|2485.5|2479.5|2486.3|2480.3|2482.5|2476.5|92
1749129600000|2025-06-05 13:20:00|2485.8|2479.8|2485.3|2479.3|2486.5|2480.5|2485|2479|52
1749129900000|2025-06-05 13:25:00|2485.5|2479.5|2489.8|2483.8|2491.3|2485.3|2484.8|2478.8|51
1749130200000|2025-06-05 13:30:00|2490|2484|2491.5|2485.5|2491.8|2485.8|2487.3|2481.3|77
1749130500000|2025-06-05 13:35:00|2491.3|2485.3|2490.8|2484.8|2492.5|2486.5|2490|2484|71
1749130800000|2025-06-05 13:40:00|2490.5|2484.5|2490.3|2484.3|2491.8|2485.8|2489|2483|55
1749131100000|2025-06-05 13:45:00|2489.5|2483.5|2487.3|2481.3|2489.5|2483.5|2485.5|2479.5|60
1749131400000|2025-06-05 13:50:00|2486.8|2480.8|2489.5|2483.5|2490.3|2484.3|2486|2480|64
1749131700000|2025-06-05 13:55:00|2489.8|2483.8|2488.3|2482.3|2489.8|2483.8|2487|2481|81
1749132000000|2025-06-05 14:00:00|2488.5|2482.5|2486.3|2480.3|2490.3|2484.3|2485.3|2479.3|96
1749132300000|2025-06-05 14:05:00|2486|2480|2488|2482|2488.5|2482.5|2484.3|2478.3|77
1749132600000|2025-06-05 14:10:00|2487.8|2481.8|2486.8|2480.8|2488.3|2482.3|2485.3|2479.3|38
1749132900000|2025-06-05 14:15:00|2486.3|2480.3|2482.5|2476.5|2486.3|2480.3|2482.5|2476.5|93
1749133200000|2025-06-05 14:20:00|2482.3|2476.3|2479.8|2473.8|2482.3|2476.3|2477.8|2471.8|75
1749133500000|2025-06-05 14:25:00|2480|2474|2480.3|2474.3|2483|2477|2479|2473|52
1749133800000|2025-06-05 14:30:00|2480.5|2474.5|2481.3|2475.3|2482.8|2476.8|2480.5|2474.5|38
1749134100000|2025-06-05 14:35:00|2481.5|2475.5|2480.3|2474.3|2482.3|2476.3|2479.3|2473.3|67
1749134400000|2025-06-05 14:40:00|2480|2474|2479.8|2473.8|2481.8|2475.8|2478.8|2472.8|59
1749134700000|2025-06-05 14:45:00|2479.3|2473.3|2479.5|2473.5|2483.8|2477.8|2478.8|2472.8|84
1749135000000|2025-06-05 14:50:00|2479.3|2473.3|2484|2478|2484|2478|2479.3|2473.3|87
1749135300000|2025-06-05 14:55:00|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2481.8|2475.8|56
1749135600000|2025-06-05 15:00:00|2484.5|2478.5|2487.8|2481.8|2490|2484|2484.3|2478.3|58
1749135900000|2025-06-05 15:05:00|2488|2482|2484.3|2478.3|2488.3|2482.3|2484.3|2478.3|36
1749136200000|2025-06-05 15:10:00|2484.5|2478.5|2481|2475|2485.3|2479.3|2480.5|2474.5|51
1749136500000|2025-06-05 15:15:00|2481.3|2475.3|2483.3|2477.3|2483.3|2477.3|2480|2474|89
1749136800000|2025-06-05 15:20:00|2483|2477|2482.8|2476.8|2484.5|2478.5|2481.8|2475.8|27
1749137100000|2025-06-05 15:25:00|2482.5|2476.5|2481.5|2475.5|2482.8|2476.8|2479.3|2473.3|91
1749137400000|2025-06-05 15:30:00|2481.8|2475.8|2481|2475|2483|2477|2479.5|2473.5|45
1749137700000|2025-06-05 15:35:00|2481.3|2475.3|2478.3|2472.3|2481.3|2475.3|2477.5|2471.5|49
1749138000000|2025-06-05 15:40:00|2478.8|2472.8|2480.5|2474.5|2480.5|2474.5|2477|2471|35
1749138300000|2025-06-05 15:45:00|2480.8|2474.8|2482.3|2476.3|2482.8|2476.8|2480.5|2474.5|69
1749138600000|2025-06-05 15:50:00|2482|2476|2476.8|2470.8|2482|2476|2476|2470|34
1749138900000|2025-06-05 15:55:00|2476.5|2470.5|2478|2472|2478.5|2472.5|2475|2469|47
1749139200000|2025-06-05 16:00:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477|2471|19
1749139500000|2025-06-05 16:05:00|2478.8|2472.8|2480.3|2474.3|2480.5|2474.5|2478.8|2472.8|16
1749139800000|2025-06-05 16:10:00|2480|2474|2481|2475|2481|2475|2480|2474|15
1749140100000|2025-06-05 16:15:00|2480.8|2474.8|2478|2472|2481.5|2475.5|2477.5|2471.5|19
1749140400000|2025-06-05 16:20:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2477.3|2471.3|20
1749140700000|2025-06-05 16:25:00|2478.3|2472.3|2477.5|2471.5|2478.5|2472.5|2477.3|2471.3|17
1749141000000|2025-06-05 16:30:00|2477.8|2471.8|2477.5|2471.5|2478|2472|2477|2471|24
1749141300000|2025-06-05 16:35:00|2477.3|2471.3|2477.8|2471.8|2478|2472|2477|2471|22
1749141600000|2025-06-05 16:40:00|2478|2472|2480|2474|2480.3|2474.3|2477.8|2471.8|22
1749141900000|2025-06-05 16:45:00|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|15
1749142200000|2025-06-05 16:50:00|2480|2474|2480.3|2474.3|2480.8|2474.8|2480|2474|32
1749142500000|2025-06-05 16:55:00|2479.8|2473.8|2480|2474|2480.3|2474.3|2479.5|2473.5|13
1749142800000|2025-06-05 17:00:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.5|2473.5|17
1749143100000|2025-06-05 17:05:00|2479.3|2473.3|2481.3|2475.3|2481.5|2475.5|2479.3|2473.3|26
1749143700000|2025-06-05 17:15:00|2481|2475|2479.8|2473.8|2481|2475|2479.8|2473.8|3
1749144000000|2025-06-05 17:20:00|2479.5|2473.5|2482.3|2476.3|2482.8|2476.8|2479.5|2473.5|20
1749144300000|2025-06-05 17:25:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|8
1749144600000|2025-06-05 17:30:00|2482|2476|2480|2474|2482.3|2476.3|2480|2474|10
1749144900000|2025-06-05 17:35:00|2479.8|2473.8|2479|2473|2480|2474|2479|2473|9
1749145200000|2025-06-05 17:40:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|10
1749145500000|2025-06-05 17:45:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.3|2472.3|7
1749145800000|2025-06-05 17:50:00|2478.5|2472.5|2479|2473|2480.3|2474.3|2477.4|2471.4|38
1749146100000|2025-06-05 17:55:00|2483.5|2468.5|2483.3|2468.3|2483.5|2468.5|2482.5|2467.5|6
1749168000000|2025-06-06 00:00:00|2475.5|2469.5|2475.8|2469.8|2476.6|2470.6|2475.4|2469.4|11
1749168300000|2025-06-06 00:05:00|2475.5|2469.5|2474.5|2468.5|2477.5|2471.5|2474.5|2468.5|25
1749168600000|2025-06-06 00:10:00|2474|2468|2476|2470|2476.3|2470.3|2474|2468|19
1749168900000|2025-06-06 00:15:00|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475|2469|20
1749169200000|2025-06-06 00:20:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|9
1749169500000|2025-06-06 00:25:00|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1749169800000|2025-06-06 00:30:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2473.3|2467.3|12
1749170100000|2025-06-06 00:35:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2473.5|2467.5|10
1749170400000|2025-06-06 00:40:00|2474.5|2468.5|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|6
1749170700000|2025-06-06 00:45:00|2473.8|2467.8|2474|2468|2474|2468|2473.3|2467.3|5
1749171000000|2025-06-06 00:50:00|2473.8|2467.8|2475.5|2469.5|2476|2470|2473.8|2467.8|13
1749171300000|2025-06-06 00:55:00|2474.5|2468.5|2476.3|2468.8|2476.3|2469.8|2474.5|2468.5|19
1749171600000|2025-06-06 01:00:00|2475.3|2467.8|2476.3|2470.3|2477.8|2471.8|2474.5|2467|96
1749171900000|2025-06-06 01:05:00|2475.5|2469.5|2477.5|2471.5|2477.5|2471.5|2474.8|2468.8|44
1749172200000|2025-06-06 01:10:00|2477.8|2471.8|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|32
1749172500000|2025-06-06 01:15:00|2478.8|2472.8|2478.5|2472.5|2479.3|2473.3|2477.8|2471.8|35
1749172800000|2025-06-06 01:20:00|2478.3|2472.3|2480|2474|2480.3|2474.3|2477.5|2471.5|46
1749173100000|2025-06-06 01:25:00|2480.3|2474.3|2481.5|2475.5|2482|2476|2480.3|2474.3|43
1749173400000|2025-06-06 01:30:00|2481.3|2475.3|2482|2476|2482.5|2476.5|2480|2474|43
1749173700000|2025-06-06 01:35:00|2481.8|2475.8|2483.5|2477.5|2483.8|2477.8|2481.3|2475.3|57
1749174000000|2025-06-06 01:40:00|2483.8|2477.8|2483.5|2477.5|2484|2478|2482.8|2476.8|42
1749174300000|2025-06-06 01:45:00|2483.8|2477.8|2481.8|2475.8|2484.5|2478.5|2481.5|2475.5|47
1749174600000|2025-06-06 01:50:00|2481.5|2475.5|2482|2476|2482|2476|2481.3|2475.3|19
1749174900000|2025-06-06 01:55:00|2482.3|2476.3|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|24
1749175200000|2025-06-06 02:00:00|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2479.8|2473.8|66
1749175500000|2025-06-06 02:05:00|2481|2475|2481.5|2475.5|2482|2476|2481|2475|41
1749175800000|2025-06-06 02:10:00|2481.3|2475.3|2482|2476|2482.5|2476.5|2481.3|2475.3|35
1749176100000|2025-06-06 02:15:00|2481.5|2475.5|2481.8|2475.8|2482.5|2476.5|2481.5|2475.5|24
1749176400000|2025-06-06 02:20:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|12
1749176700000|2025-06-06 02:25:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|6
1749177000000|2025-06-06 02:30:00|2482.3|2476.3|2483.5|2477.5|2483.5|2477.5|2480.8|2474.8|48
1749177300000|2025-06-06 02:35:00|2483.3|2477.3|2482.8|2476.8|2483.5|2477.5|2482.3|2476.3|13
1749177600000|2025-06-06 02:40:00|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.3|2476.3|17
1749177900000|2025-06-06 02:45:00|2483.8|2477.8|2484.8|2478.8|2485|2479|2483|2477|27
1749178200000|2025-06-06 02:50:00|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|12
1749178500000|2025-06-06 02:55:00|2485.5|2479.5|2482|2476|2485.8|2479.8|2481.5|2475.5|28
1749178800000|2025-06-06 03:00:00|2481.8|2475.8|2481.5|2475.5|2483.3|2477.3|2481.5|2475.5|38
1749179100000|2025-06-06 03:05:00|2481.8|2475.8|2481.5|2475.5|2482|2476|2481.5|2475.5|4
1749179400000|2025-06-06 03:10:00|2481.3|2475.3|2481.5|2475.5|2482.3|2476.3|2480.8|2474.8|17
1749179700000|2025-06-06 03:15:00|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481.5|2475.5|25
1749180000000|2025-06-06 03:20:00|2482.8|2476.8|2482|2476|2483.3|2477.3|2482|2476|37
1749180300000|2025-06-06 03:25:00|2482.3|2476.3|2482.3|2474.8|2482.3|2476.3|2481.5|2474.8|9
1749180600000|2025-06-06 03:30:00|2482.5|2475|2481.5|2475.5|2482.8|2476|2481.5|2475|6
1749180900000|2025-06-06 03:35:00|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|13
1749181200000|2025-06-06 03:40:00|2482.8|2476.8|2483.5|2477.5|2484|2478|2482.5|2476.5|16
1749181500000|2025-06-06 03:45:00|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|7
1749181800000|2025-06-06 03:50:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|4
1749182100000|2025-06-06 03:55:00|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1749182400000|2025-06-06 04:00:00|2481.5|2475.5|2482.5|2476.5|2483|2477|2481.5|2475.5|6
1749182700000|2025-06-06 04:05:00|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|13
1749183000000|2025-06-06 04:10:00|2481.5|2475.5|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|4
1749183300000|2025-06-06 04:15:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482|2476|4
1749183600000|2025-06-06 04:20:00|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|4
1749183900000|2025-06-06 04:25:00|2483.3|2477.3|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|6
1749184200000|2025-06-06 04:30:00|2482.3|2476.3|2483|2477|2483|2477|2481.8|2475.8|8
1749184500000|2025-06-06 04:35:00|2482.5|2476.5|2482.8|2476.8|2483|2477|2482|2476|7
1749184800000|2025-06-06 04:40:00|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|9
1749185400000|2025-06-06 04:50:00|2482.8|2476.8|2483.5|2477.5|2484|2478|2482.8|2476.8|11
1749185700000|2025-06-06 04:55:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1749186000000|2025-06-06 05:00:00|2482.8|2476.8|2484|2478|2485.8|2479.8|2481.5|2475.5|41
1749186300000|2025-06-06 05:05:00|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482.5|2476.5|18
1749186600000|2025-06-06 05:10:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2481.3|2475.3|14
1749186900000|2025-06-06 05:15:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480|2474|25
1749187200000|2025-06-06 05:20:00|2480.3|2474.3|2479.5|2473.5|2480.5|2474.5|2479.3|2473.3|25
1749187500000|2025-06-06 05:25:00|2479.3|2473.3|2480.5|2473|2480.5|2473.8|2478.5|2472.5|10
1749187800000|2025-06-06 05:30:00|2480|2472.5|2478.5|2472.5|2481.3|2474.8|2478|2472|56
1749188100000|2025-06-06 05:35:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2478|2472|44
1749188400000|2025-06-06 05:40:00|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477|2471|36
1749188700000|2025-06-06 05:45:00|2477.5|2471.5|2478|2472|2478.5|2472.5|2477.3|2471.3|19
1749189000000|2025-06-06 05:50:00|2477.8|2471.8|2476|2470|2477.8|2471.8|2475|2469|45
1749189300000|2025-06-06 05:55:00|2476.3|2470.3|2476|2470|2478.3|2472.3|2476|2470|58
1749189600000|2025-06-06 06:00:00|2476.3|2470.3|2474.8|2468.8|2476.3|2470.3|2474.3|2468.3|35
1749189900000|2025-06-06 06:05:00|2474.5|2468.5|2474.5|2468.5|2475.3|2469.3|2474.3|2468.3|44
1749190200000|2025-06-06 06:10:00|2474.3|2468.3|2476.3|2470.3|2476.8|2470.8|2473.5|2467.5|42
1749190500000|2025-06-06 06:15:00|2476|2470|2476.5|2470.5|2476.8|2470.8|2476|2470|9
1749190800000|2025-06-06 06:20:00|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|21
1749191100000|2025-06-06 06:25:00|2477|2471|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|12
1749191400000|2025-06-06 06:30:00|2478|2472|2477|2471|2479.3|2473.3|2475.8|2469.8|50
1749191700000|2025-06-06 06:35:00|2476.8|2470.8|2476.3|2470.3|2477|2471|2475.8|2469.8|25
1749192000000|2025-06-06 06:40:00|2476|2470|2476|2470|2476.3|2470.3|2472.5|2466.5|37
1749192300000|2025-06-06 06:45:00|2475.5|2469.5|2475.3|2469.3|2477|2471|2474.5|2468.5|48
1749192600000|2025-06-06 06:50:00|2475.5|2469.5|2473.5|2467.5|2475.5|2469.5|2473.3|2467.3|34
1749192900000|2025-06-06 06:55:00|2473.3|2467.3|2472.3|2466.3|2473.8|2467.8|2470|2464|34
1749193200000|2025-06-06 07:00:00|2472|2466|2470.8|2464.8|2472|2466|2465.8|2459.8|93
1749193500000|2025-06-06 07:05:00|2470.5|2464.5|2469.5|2463.5|2470.8|2464.8|2468|2462|80
1749193800000|2025-06-06 07:10:00|2469.3|2463.3|2466.3|2460.3|2470.8|2464.8|2466|2460|45
1749194100000|2025-06-06 07:15:00|2466.5|2460.5|2458.9|2452.9|2466.5|2460.5|2457.9|2451.9|87
1749194400000|2025-06-06 07:20:00|2458.8|2452.8|2455.3|2449.3|2459|2453|2451.5|2445.5|94
1749194700000|2025-06-06 07:25:00|2455.1|2449.1|2457.3|2451.3|2458.6|2452.6|2455.1|2449.1|157
1749195000000|2025-06-06 07:30:00|2457|2451|2455.3|2449.3|2457.5|2451.5|2454.8|2448.8|84
1749195300000|2025-06-06 07:35:00|2455|2449|2459|2453|2459|2453|2455|2449|46
1749195600000|2025-06-06 07:40:00|2458.8|2452.8|2457|2451|2459.5|2453.5|2456.3|2450.3|83
1749195900000|2025-06-06 07:45:00|2456.8|2450.8|2454|2448|2456.8|2450.8|2452.5|2446.5|70
1749196200000|2025-06-06 07:50:00|2453.8|2447.8|2456.5|2450.5|2456.5|2450.5|2453|2447|60
1749196500000|2025-06-06 07:55:00|2456.3|2450.3|2457.3|2451.3|2459|2453|2456.3|2450.3|47
1749196800000|2025-06-06 08:00:00|2456|2450|2455.5|2449.5|2456.5|2450.5|2452.5|2446.5|131
1749197100000|2025-06-06 08:05:00|2455.3|2449.3|2453.5|2447.5|2456.3|2450.3|2449.5|2443.5|128
1749197400000|2025-06-06 08:10:00|2453|2447|2456.3|2450.3|2456.5|2450.5|2452.8|2446.8|87
1749197700000|2025-06-06 08:15:00|2456.5|2450.5|2457.5|2451.5|2458.3|2452.3|2455.5|2449.5|81
1749198000000|2025-06-06 08:20:00|2457.3|2451.3|2457.5|2451.5|2458.3|2452.3|2456|2450|59
1749198300000|2025-06-06 08:25:00|2457.3|2451.3|2457.5|2451.5|2458.3|2452.3|2456.5|2450.5|24
1749198600000|2025-06-06 08:30:00|2457.8|2451.8|2454.3|2448.3|2458|2452|2453.8|2447.8|35
1749198900000|2025-06-06 08:35:00|2453.8|2447.8|2454.8|2448.8|2454.8|2448.8|2453.8|2447.8|25
1749199200000|2025-06-06 08:40:00|2454.3|2448.3|2455.8|2449.8|2455.8|2449.8|2454.3|2448.3|11
1749199500000|2025-06-06 08:45:00|2456|2450|2457.8|2451.8|2459.5|2453.5|2455.8|2449.8|52
1749199800000|2025-06-06 08:50:00|2458.3|2452.3|2457.8|2451.8|2459|2453|2457.5|2451.5|14
1749200100000|2025-06-06 08:55:00|2457.5|2451.5|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|39
1749200400000|2025-06-06 09:00:00|2456.8|2450.8|2456.3|2450.3|2457.3|2451.3|2456.3|2450.3|20
1749200700000|2025-06-06 09:05:00|2456|2450|2452.8|2446.8|2456|2450|2451.3|2445.3|60
1749201000000|2025-06-06 09:10:00|2452.5|2446.5|2452.3|2446.3|2452.8|2446.8|2450.5|2444.5|29
1749201300000|2025-06-06 09:15:00|2452|2446|2451.8|2445.8|2453.3|2447.3|2451.5|2445.5|19
1749201600000|2025-06-06 09:20:00|2452|2446|2451.3|2445.3|2453.5|2447.5|2451.3|2445.3|19
1749201900000|2025-06-06 09:25:00|2451|2445|2451.3|2445.3|2452.8|2446.8|2451|2445|21
1749202200000|2025-06-06 09:30:00|2451|2445|2452.8|2446.8|2453.5|2447.5|2451|2445|25
1749202500000|2025-06-06 09:35:00|2453.3|2447.3|2453.8|2447.8|2454|2448|2453|2447|21
1749202800000|2025-06-06 09:40:00|2453.5|2447.5|2454.5|2448.5|2455.3|2449.3|2452.8|2446.8|34
1749203100000|2025-06-06 09:45:00|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|9
1749203400000|2025-06-06 09:50:00|2454.5|2448.5|2456.3|2450.3|2457.8|2451.8|2454.5|2448.5|45
1749203700000|2025-06-06 09:55:00|2456|2450|2455.8|2449.8|2457|2451|2455.3|2449.3|14
1749204000000|2025-06-06 10:00:00|2455.5|2449.5|2456.8|2450.8|2459|2453|2455.3|2449.3|32
1749204300000|2025-06-06 10:05:00|2457|2451|2456.5|2450.5|2458.5|2452.5|2456.5|2450.5|19
1749204600000|2025-06-06 10:10:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2456|2450|14
1749204900000|2025-06-06 10:15:00|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|7
1749205200000|2025-06-06 10:20:00|2457.3|2451.3|2459|2453|2460|2454|2456.5|2450.5|27
1749205500000|2025-06-06 10:25:00|2458|2452|2454.8|2448.8|2458|2452|2454.8|2448.8|24
1749205800000|2025-06-06 10:30:00|2454.5|2448.5|2453|2447|2455.3|2449.3|2453|2447|64
1749206100000|2025-06-06 10:35:00|2452.8|2446.8|2454.3|2448.3|2454.5|2448.5|2451.3|2445.3|33
1749206400000|2025-06-06 10:40:00|2454|2448|2452.3|2446.3|2454.3|2448.3|2452.3|2446.3|35
1749206700000|2025-06-06 10:45:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2452|2446|17
1749207000000|2025-06-06 10:50:00|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|5
1749207300000|2025-06-06 10:55:00|2452.8|2446.8|2451.3|2445.3|2452.8|2446.8|2450.8|2444.8|29
1749207600000|2025-06-06 11:00:00|2451|2445|2448.5|2442.5|2451.3|2445.3|2448.3|2442.3|30
1749207900000|2025-06-06 11:05:00|2448.8|2442.8|2449.8|2443.8|2450|2444|2448.5|2442.5|20
1749208200000|2025-06-06 11:10:00|2450|2444|2449.3|2443.3|2450|2444|2449.3|2443.3|3
1749208500000|2025-06-06 11:15:00|2449.8|2443.8|2451.8|2445.8|2452.3|2446.3|2449.3|2443.3|17
1749208800000|2025-06-06 11:20:00|2451.5|2445.5|2444.9|2438.9|2451.5|2445.5|2444.4|2438.4|45
1749209100000|2025-06-06 11:25:00|2445.3|2439.3|2440.5|2434.5|2445.3|2439.3|2440|2434|74
1749209400000|2025-06-06 11:30:00|2440.8|2434.8|2445.3|2439.3|2445.3|2439.3|2440.8|2434.8|37
1749209700000|2025-06-06 11:35:00|2445|2439|2444.8|2438.8|2446.3|2440.3|2444|2438|52
1749210000000|2025-06-06 11:40:00|2444.5|2438.5|2445.3|2439.3|2445.8|2439.8|2444.5|2438.5|28
1749210300000|2025-06-06 11:45:00|2445|2439|2445.3|2439.3|2447.3|2441.3|2444.8|2438.8|24
1749210600000|2025-06-06 11:50:00|2445.8|2439.8|2446|2440|2446.3|2440.3|2444.8|2438.8|22
1749210900000|2025-06-06 11:55:00|2445.8|2439.8|2443.8|2437.8|2447.8|2441.8|2443.3|2437.3|47
1749211200000|2025-06-06 12:00:00|2444|2438|2444.8|2438.8|2445.5|2439.5|2443|2437|52
1749211500000|2025-06-06 12:05:00|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2443.3|2437.3|24
1749211800000|2025-06-06 12:10:00|2444|2438|2445.8|2439.8|2446|2440|2443.3|2437.3|29
1749212100000|2025-06-06 12:15:00|2445.3|2439.3|2444.3|2438.3|2445.3|2439.3|2443.5|2437.5|22
1749212400000|2025-06-06 12:20:00|2444.8|2438.8|2445.8|2439.8|2447|2441|2444.3|2438.3|47
1749212700000|2025-06-06 12:25:00|2445.5|2439.5|2445|2439|2446.3|2440.3|2444|2438|34
1749213000000|2025-06-06 12:30:00|2444.8|2438.8|2447.3|2441.3|2448.3|2442.3|2444|2438|87
1749213300000|2025-06-06 12:35:00|2447|2441|2443.3|2437.3|2447.5|2441.5|2443|2437|58
1749213600000|2025-06-06 12:40:00|2443.5|2437.5|2444.8|2438.8|2445.5|2439.5|2443|2437|31
1749213900000|2025-06-06 12:45:00|2444.5|2438.5|2444.3|2438.3|2445.6|2439.6|2443.5|2437.5|59
1749214200000|2025-06-06 12:50:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2444|2438|21
1749214500000|2025-06-06 12:55:00|2444|2438|2445.8|2439.8|2446|2440|2443.3|2437.3|46
1749214800000|2025-06-06 13:00:00|2446.8|2440.8|2444.5|2438.5|2447.3|2441.3|2442.8|2436.8|128
1749215100000|2025-06-06 13:05:00|2444|2438|2445.5|2439.5|2445.5|2439.5|2440.8|2434.8|106
1749215400000|2025-06-06 13:10:00|2445.3|2439.3|2445.3|2439.3|2446.3|2440.3|2443.5|2437.5|84
1749215700000|2025-06-06 13:15:00|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2444|2438|62
1749216000000|2025-06-06 13:20:00|2446|2440|2443.5|2437.5|2447.8|2441.8|2441.8|2435.8|88
1749216300000|2025-06-06 13:25:00|2443.3|2437.3|2444.8|2438.8|2445|2439|2443.3|2437.3|36
1749216600000|2025-06-06 13:30:00|2444.5|2438.5|2446.5|2440.5|2447.8|2441.8|2444.5|2438.5|76
1749216900000|2025-06-06 13:35:00|2446.8|2440.8|2445.5|2439.5|2447.5|2441.5|2445.3|2439.3|49
1749217200000|2025-06-06 13:40:00|2445.8|2439.8|2443|2437|2446.8|2440.8|2442.5|2436.5|58
1749217500000|2025-06-06 13:45:00|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2441.8|2435.8|52
1749217800000|2025-06-06 13:50:00|2442|2436|2443.3|2437.3|2443.3|2437.3|2441.3|2435.3|49
1749218100000|2025-06-06 13:55:00|2443|2437|2442.5|2436.5|2444.5|2438.5|2440.8|2434.8|81
1749218400000|2025-06-06 14:00:00|2442|2436|2442|2436|2443.3|2437.3|2441.3|2435.3|41
1749218700000|2025-06-06 14:05:00|2442.3|2436.3|2442.5|2436.5|2442.8|2436.8|2440.3|2434.3|54
1749219000000|2025-06-06 14:10:00|2442.3|2436.3|2443.8|2437.8|2443.8|2437.8|2442.3|2436.3|32
1749219300000|2025-06-06 14:15:00|2443.5|2437.5|2443.5|2437.5|2444.3|2438.3|2442.8|2436.8|23
1749219600000|2025-06-06 14:20:00|2443.3|2437.3|2445.3|2439.3|2445.8|2439.8|2443.3|2437.3|20
1749219900000|2025-06-06 14:25:00|2445.5|2439.5|2447.5|2441.5|2447.5|2441.5|2445.5|2439.5|28
1749220200000|2025-06-06 14:30:00|2447.3|2441.3|2446.3|2440.3|2447.5|2441.5|2445|2439|47
1749220500000|2025-06-06 14:35:00|2446|2440|2447.3|2441.3|2447.3|2441.3|2445.3|2439.3|55
1749220800000|2025-06-06 14:40:00|2447.5|2441.5|2447.5|2441.5|2448|2442|2446.5|2440.5|43
1749221100000|2025-06-06 14:45:00|2447.3|2441.3|2445.5|2439.5|2447.5|2441.5|2445.3|2439.3|41
1749221400000|2025-06-06 14:50:00|2445.3|2439.3|2446.3|2440.3|2446.8|2440.8|2444.8|2438.8|39
1749221700000|2025-06-06 14:55:00|2446|2440|2446.5|2440.5|2447.5|2441.5|2445.3|2439.3|49
1749222000000|2025-06-06 15:00:00|2446.8|2440.8|2447.3|2441.3|2449|2443|2445.8|2439.8|66
1749222300000|2025-06-06 15:05:00|2447|2441|2445|2439|2448.3|2442.3|2444.5|2438.5|49
1749222600000|2025-06-06 15:10:00|2444.8|2438.8|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|10
1749222900000|2025-06-06 15:15:00|2446.3|2440.3|2448|2442|2448.8|2442.8|2445.8|2439.8|61
1749223200000|2025-06-06 15:20:00|2447.8|2441.8|2452.8|2446.8|2453.8|2447.8|2447.8|2441.8|97
1749223500000|2025-06-06 15:25:00|2453.3|2447.3|2453.3|2447.3|2454.6|2448.6|2451.9|2445.9|144
1749223800000|2025-06-06 15:30:00|2453|2447|2452.5|2446.5|2453.3|2447.3|2451.5|2445.5|27
1749224100000|2025-06-06 15:35:00|2452.3|2446.3|2452.3|2446.3|2453|2447|2452.3|2446.3|26
1749224400000|2025-06-06 15:40:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|8
1749224700000|2025-06-06 15:45:00|2451.8|2445.8|2452.8|2446.8|2453.3|2447.3|2451.8|2445.8|19
1749225000000|2025-06-06 15:50:00|2452.5|2446.5|2451.8|2445.8|2453|2447|2451.5|2445.5|10
1749225300000|2025-06-06 15:55:00|2450|2444|2450.5|2444.5|2451.3|2445.3|2449.3|2443.3|34
1749225600000|2025-06-06 16:00:00|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.5|2444.5|17
1749225900000|2025-06-06 16:05:00|2451.3|2445.3|2451.5|2445.5|2452|2446|2451.3|2445.3|8
1749226200000|2025-06-06 16:10:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2450.8|2444.8|10
1749226500000|2025-06-06 16:15:00|2451.8|2445.8|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|7
1749226800000|2025-06-06 16:20:00|2451.5|2445.5|2451.5|2445.5|2452.3|2446.3|2451.3|2445.3|17
1749227100000|2025-06-06 16:25:00|2451.8|2445.8|2451.3|2445.3|2452|2446|2451.3|2445.3|18
1749227400000|2025-06-06 16:30:00|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2451|2445|21
1749227700000|2025-06-06 16:35:00|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.5|2445.5|34
1749228000000|2025-06-06 16:40:00|2452|2446|2452.5|2446.5|2453|2447|2451.8|2445.8|9
1749228300000|2025-06-06 16:45:00|2452.8|2446.8|2454.8|2448.8|2455.8|2449.8|2452.8|2446.8|24
1749228600000|2025-06-06 16:50:00|2455|2449|2456.3|2450.3|2456.3|2450.3|2455|2449|22
1749228900000|2025-06-06 16:55:00|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|16
1749229200000|2025-06-06 17:00:00|2456.5|2450.5|2455.5|2449.5|2457|2451|2455.5|2449.5|9
1749229500000|2025-06-06 17:05:00|2455.8|2449.8|2454.8|2448.8|2456.3|2450.3|2454.3|2448.3|9
1749229800000|2025-06-06 17:10:00|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|11
1749230100000|2025-06-06 17:15:00|2454.8|2448.8|2455.3|2449.3|2456|2450|2454.8|2448.8|14
1749230400000|2025-06-06 17:20:00|2455|2449|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|4
1749230700000|2025-06-06 17:25:00|2455|2449|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|11
1749231000000|2025-06-06 17:30:00|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|13
1749231300000|2025-06-06 17:35:00|2455.5|2449.5|2456.3|2450.3|2456.5|2450.5|2455.3|2449.3|20
1749231600000|2025-06-06 17:40:00|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|12
1749231900000|2025-06-06 17:45:00|2456|2450|2455.3|2449.3|2456.5|2450.5|2455.3|2449.3|16
1749232200000|2025-06-06 17:50:00|2455|2449|2455.3|2449.3|2456|2450|2454.5|2448.5|25
1749232500000|2025-06-06 17:55:00|2459.8|2444.8|2459.3|2444.3|2460|2445|2459.3|2444.3|5
1749427200000|2025-06-09 00:00:00|2451|2445|2451.4|2445.4|2451.6|2445.6|2450.1|2444.1|15
1749427500000|2025-06-09 00:05:00|2451.3|2445.3|2451.6|2445.6|2454.3|2448.3|2451.3|2445.3|41
1749427800000|2025-06-09 00:10:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.3|2444.3|22
1749428100000|2025-06-09 00:15:00|2450.8|2444.8|2449.8|2443.8|2450.8|2444.8|2449.8|2443.8|4
1749428400000|2025-06-09 00:20:00|2449.5|2443.5|2450|2444|2450|2444|2449.3|2443.3|7
1749428700000|2025-06-09 00:25:00|2450.3|2444.3|2453.3|2447.3|2453.5|2447.5|2450.3|2444.3|12
1749429000000|2025-06-09 00:30:00|2453.5|2447.5|2454|2448|2454.3|2448.3|2453.3|2447.3|9
1749429300000|2025-06-09 00:35:00|2453.8|2447.8|2454|2448|2454.3|2448.3|2453.3|2447.3|9
1749429600000|2025-06-09 00:40:00|2454.3|2448.3|2454.3|2448.3|2454.8|2448.8|2453.5|2447.5|13
1749429900000|2025-06-09 00:45:00|2454|2448|2453.5|2447.5|2454|2448|2453.3|2447.3|7
1749430200000|2025-06-09 00:50:00|2454|2448|2455|2449|2455|2449|2454|2448|12
1749430500000|2025-06-09 00:55:00|2454.8|2448.8|2456|2448.5|2456.3|2449|2454|2447.8|20
1749430800000|2025-06-09 01:00:00|2455.8|2448.3|2458.8|2452.8|2459.8|2453.8|2454.5|2447|109
1749431100000|2025-06-09 01:05:00|2458.5|2452.5|2458.3|2452.3|2460|2454|2458.3|2452.3|79
1749431400000|2025-06-09 01:10:00|2458.5|2452.5|2458.3|2452.3|2459|2453|2458|2452|36
1749431700000|2025-06-09 01:15:00|2458|2452|2460|2454|2460.5|2454.5|2458|2452|42
1749432000000|2025-06-09 01:20:00|2460.3|2454.3|2459.5|2453.5|2460.8|2454.8|2459.5|2453.5|63
1749432300000|2025-06-09 01:25:00|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.3|2452.3|30
1749432600000|2025-06-09 01:30:00|2458.3|2452.3|2453|2447|2458.5|2452.5|2451.3|2445.3|69
1749432900000|2025-06-09 01:35:00|2452.8|2446.8|2456.5|2450.5|2457.3|2451.3|2452.5|2446.5|71
1749433200000|2025-06-09 01:40:00|2456.8|2450.8|2457.3|2451.3|2458|2452|2455.8|2449.8|74
1749433500000|2025-06-09 01:45:00|2457.5|2451.5|2458.8|2452.8|2459.3|2453.3|2456.5|2450.5|58
1749433800000|2025-06-09 01:50:00|2458.5|2452.5|2457.3|2451.3|2459|2453|2457.3|2451.3|40
1749434100000|2025-06-09 01:55:00|2457.5|2451.5|2456.3|2450.3|2457.5|2451.5|2456|2450|26
1749434400000|2025-06-09 02:00:00|2456|2450|2457|2451|2457.5|2451.5|2455|2449|47
1749434700000|2025-06-09 02:05:00|2456.8|2450.8|2459|2453|2459|2453|2456.5|2450.5|52
1749435000000|2025-06-09 02:10:00|2459.3|2453.3|2458.3|2452.3|2459.5|2453.5|2458|2452|25
1749435300000|2025-06-09 02:15:00|2458|2452|2456.5|2450.5|2458.3|2452.3|2456.3|2450.3|6
1749435600000|2025-06-09 02:20:00|2456|2450|2457|2451|2457.3|2451.3|2455.5|2449.5|14
1749435900000|2025-06-09 02:25:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|5
1749436200000|2025-06-09 02:30:00|2458.5|2452.5|2460.3|2454.3|2460.8|2454.8|2458.3|2452.3|56
1749436500000|2025-06-09 02:35:00|2460.5|2454.5|2457.5|2451.5|2460.5|2454.5|2457.5|2451.5|38
1749436800000|2025-06-09 02:40:00|2457.8|2451.8|2457.3|2451.3|2458.3|2452.3|2457|2451|30
1749437100000|2025-06-09 02:45:00|2457|2451|2458|2452|2458|2452|2456.8|2450.8|18
1749437400000|2025-06-09 02:50:00|2458.3|2452.3|2459.8|2453.8|2459.8|2453.8|2458.3|2452.3|21
1749437700000|2025-06-09 02:55:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2458.3|2452.3|8
1749438000000|2025-06-09 03:00:00|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458|2452|11
1749438300000|2025-06-09 03:05:00|2459|2453|2459.3|2453.3|2459.5|2453.5|2458.5|2452.5|13
1749438600000|2025-06-09 03:10:00|2459|2453|2460.3|2454.3|2460.3|2454.3|2458.8|2452.8|13
1749438900000|2025-06-09 03:15:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|6
1749439200000|2025-06-09 03:20:00|2460|2454|2458.3|2452.3|2460|2454|2456.5|2450.5|38
1749439500000|2025-06-09 03:25:00|2458|2452|2456.5|2449|2458.3|2452.3|2454.5|2448|35
1749439800000|2025-06-09 03:30:00|2456.3|2448.8|2457.5|2451.5|2458|2452|2454.3|2448.3|23
1749440100000|2025-06-09 03:35:00|2457.8|2451.8|2458|2452|2458|2452|2457.3|2451.3|11
1749440400000|2025-06-09 03:40:00|2458.3|2452.3|2459.8|2453.8|2459.8|2453.8|2458.3|2452.3|9
1749440700000|2025-06-09 03:45:00|2460|2454|2460|2454|2460|2454|2459.8|2453.8|13
1749441000000|2025-06-09 03:50:00|2460.3|2454.3|2459.3|2453.3|2460.3|2454.3|2459|2453|9
1749441300000|2025-06-09 03:55:00|2459.5|2453.5|2458.5|2452.5|2459.5|2453.5|2458.5|2452.5|6
1749441600000|2025-06-09 04:00:00|2458.3|2452.3|2458.3|2452.3|2459|2453|2458|2452|12
1749441900000|2025-06-09 04:05:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.5|2451.5|12
1749442200000|2025-06-09 04:10:00|2457.5|2451.5|2458.8|2452.8|2459|2453|2457.5|2451.5|5
1749442500000|2025-06-09 04:15:00|2459|2453|2459|2453|2459.3|2453.3|2458.5|2452.5|6
1749442800000|2025-06-09 04:20:00|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|4
1749443100000|2025-06-09 04:25:00|2458.8|2452.8|2459|2453|2459.3|2453.3|2458|2452|12
1749443400000|2025-06-09 04:30:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|4
1749443700000|2025-06-09 04:35:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|11
1749444000000|2025-06-09 04:40:00|2459.8|2453.8|2459.3|2453.3|2460|2454|2459|2453|9
1749444300000|2025-06-09 04:45:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|5
1749444600000|2025-06-09 04:50:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1749444900000|2025-06-09 04:55:00|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.5|2451.5|9
1749445200000|2025-06-09 05:00:00|2458.5|2452.5|2457|2451|2458.8|2452.8|2457|2451|21
1749445500000|2025-06-09 05:05:00|2456.8|2450.8|2456.8|2450.8|2457|2451|2456|2450|9
1749445800000|2025-06-09 05:10:00|2456.5|2450.5|2458|2452|2458|2452|2456.5|2450.5|17
1749446100000|2025-06-09 05:15:00|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|5
1749446400000|2025-06-09 05:20:00|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|3
1749446700000|2025-06-09 05:25:00|2454.5|2448.5|2458|2450.5|2458|2450.5|2454.3|2448.3|14
1749447000000|2025-06-09 05:30:00|2457.8|2450.3|2454.5|2448.5|2458.8|2451.3|2454|2448|75
1749447300000|2025-06-09 05:35:00|2454.3|2448.3|2452|2446|2454.5|2448.5|2451|2445|61
1749447600000|2025-06-09 05:40:00|2452.3|2446.3|2450.8|2444.8|2452.3|2446.3|2450|2444|67
1749447900000|2025-06-09 05:45:00|2451|2445|2453.3|2447.3|2454.8|2448.8|2450.8|2444.8|93
1749448200000|2025-06-09 05:50:00|2453|2447|2456|2450|2456.5|2450.5|2451.8|2445.8|36
1749448500000|2025-06-09 05:55:00|2456.3|2450.3|2455.5|2449.5|2459|2453|2455.5|2449.5|49
1749448800000|2025-06-09 06:00:00|2455.8|2449.8|2453.5|2447.5|2455.8|2449.8|2451.5|2444.8|61
1749449100000|2025-06-09 06:05:00|2453.8|2447.8|2449.5|2443.5|2453.8|2447.8|2449.3|2443.3|115
1749449400000|2025-06-09 06:10:00|2449.3|2443.3|2450|2444|2451|2445|2449.3|2443.3|117
1749449700000|2025-06-09 06:15:00|2449.8|2443.8|2449.5|2443.5|2450.3|2444.3|2449|2443|119
1749450000000|2025-06-09 06:20:00|2449.3|2443.3|2452.3|2446.3|2453.3|2447.3|2448.3|2442.3|94
1749450300000|2025-06-09 06:25:00|2452.8|2446.8|2452.3|2446.3|2453|2447|2450.3|2444.3|96
1749450600000|2025-06-09 06:30:00|2452.5|2446.5|2453|2447|2453.8|2447.8|2452.5|2446.5|36
1749450900000|2025-06-09 06:35:00|2452.8|2446.8|2450|2444|2453.3|2447.3|2449.3|2443.3|152
1749451200000|2025-06-09 06:40:00|2450.3|2444.3|2455.3|2449.3|2456|2450|2449|2443|72
1749451500000|2025-06-09 06:45:00|2455.5|2449.5|2454|2448|2456.8|2450.8|2453.8|2447.8|87
1749451800000|2025-06-09 06:50:00|2454.3|2448.3|2456.8|2450.8|2457|2451|2453|2447|72
1749452100000|2025-06-09 06:55:00|2457.3|2451.3|2455.8|2449.8|2458|2452|2455.8|2449.8|62
1749452400000|2025-06-09 07:00:00|2456|2450|2463.5|2457.5|2464.5|2458.5|2456|2450|99
1749452700000|2025-06-09 07:05:00|2464.3|2458.3|2462.3|2456.3|2464.3|2458.3|2461.5|2455.5|91
1749453000000|2025-06-09 07:10:00|2462.5|2456.5|2464.3|2458.3|2465.3|2459.3|2461.5|2455.5|86
1749453300000|2025-06-09 07:15:00|2464|2458|2466.8|2460.8|2468|2462|2463.5|2457.5|99
1749453600000|2025-06-09 07:20:00|2467|2461|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|43
1749453900000|2025-06-09 07:25:00|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|12
1749454200000|2025-06-09 07:30:00|2467.3|2461.3|2464|2458|2467.8|2461.8|2461.8|2455.8|87
1749454500000|2025-06-09 07:35:00|2464.3|2458.3|2465.3|2459.3|2465.8|2459.8|2464|2458|21
1749454800000|2025-06-09 07:40:00|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465|2459|18
1749455100000|2025-06-09 07:45:00|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465|2459|15
1749455400000|2025-06-09 07:50:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2464.5|2458.5|23
1749455700000|2025-06-09 07:55:00|2466|2460|2467.8|2461.8|2467.8|2461.8|2466|2460|21
1749456000000|2025-06-09 08:00:00|2467.3|2461.3|2465.8|2459.8|2468|2462|2465.3|2459.3|59
1749456300000|2025-06-09 08:05:00|2466.5|2460.5|2466|2460|2467.5|2461.5|2465.8|2459.8|26
1749456600000|2025-06-09 08:10:00|2465.8|2459.8|2465.3|2459.3|2466.8|2460.8|2465.3|2459.3|19
1749456900000|2025-06-09 08:15:00|2465.8|2459.8|2465.8|2459.8|2466.5|2460.5|2465.3|2459.3|17
1749457200000|2025-06-09 08:20:00|2466|2460|2465.3|2459.3|2466.3|2460.3|2465.3|2459.3|13
1749457500000|2025-06-09 08:25:00|2465.5|2459.5|2466.8|2460.8|2467|2461|2465.5|2459.5|15
1749457800000|2025-06-09 08:30:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2465.8|2459.8|18
1749458100000|2025-06-09 08:35:00|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|7
1749458400000|2025-06-09 08:40:00|2466|2460|2467|2461|2467.8|2461.8|2464|2458|46
1749458700000|2025-06-09 08:45:00|2467.3|2461.3|2468.5|2462.5|2469.8|2463.8|2466.8|2460.8|54
1749459000000|2025-06-09 08:50:00|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2467.8|2461.8|27
1749459300000|2025-06-09 08:55:00|2468|2462|2466.8|2460.8|2468|2462|2466.8|2460.8|12
1749459600000|2025-06-09 09:00:00|2467|2461|2468.8|2462.8|2468.8|2462.8|2467|2461|14
1749459900000|2025-06-09 09:05:00|2469.3|2463.3|2466.8|2460.8|2469.3|2463.3|2466.8|2460.8|29
1749460200000|2025-06-09 09:10:00|2467|2461|2467|2461|2467.8|2461.8|2466.8|2460.8|17
1749460500000|2025-06-09 09:15:00|2467.3|2461.3|2465.8|2459.8|2467.8|2461.8|2465.8|2459.8|31
1749460800000|2025-06-09 09:20:00|2466|2460|2463.8|2457.8|2466.3|2460.3|2463.8|2457.8|28
1749461100000|2025-06-09 09:25:00|2463.5|2457.5|2465.3|2459.3|2466|2460|2463.3|2457.3|35
1749461400000|2025-06-09 09:30:00|2465.5|2459.5|2465.8|2459.8|2466.3|2460.3|2465|2459|25
1749461700000|2025-06-09 09:35:00|2466|2460|2465.3|2459.3|2466.3|2460.3|2465|2459|16
1749462000000|2025-06-09 09:40:00|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|16
1749462300000|2025-06-09 09:45:00|2465|2459|2465.5|2459.5|2465.8|2459.8|2464.8|2458.8|23
1749462600000|2025-06-09 09:50:00|2465.8|2459.8|2466|2460|2467|2461|2465.8|2459.8|33
1749462900000|2025-06-09 09:55:00|2465.8|2459.8|2467|2461|2467|2461|2465|2459|33
1749463200000|2025-06-09 10:00:00|2466.8|2460.8|2468.5|2462.5|2468.8|2462.8|2466.3|2460.3|31
1749463500000|2025-06-09 10:05:00|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|16
1749463800000|2025-06-09 10:10:00|2468.8|2462.8|2469|2463|2469|2463|2468|2462|20
1749464100000|2025-06-09 10:15:00|2469.3|2463.3|2470.3|2464.3|2470.3|2464.3|2468.3|2462.3|33
1749464400000|2025-06-09 10:20:00|2471.3|2465.3|2473.5|2467.5|2474.5|2468.5|2471.3|2465.3|61
1749464700000|2025-06-09 10:25:00|2473.8|2467.8|2474.5|2468.5|2475|2469|2473.3|2467.3|36
1749465000000|2025-06-09 10:30:00|2474.8|2468.8|2474|2468|2477.3|2471.3|2473|2467|58
1749465300000|2025-06-09 10:35:00|2474.3|2468.3|2475|2469|2476|2470|2474.3|2468.3|28
1749465600000|2025-06-09 10:40:00|2474.8|2468.8|2474|2468|2475.8|2469.8|2473.8|2467.8|40
1749465900000|2025-06-09 10:45:00|2473.8|2467.8|2474.5|2468.5|2475.5|2469.5|2473.8|2467.8|19
1749466200000|2025-06-09 10:50:00|2474.8|2468.8|2473.5|2467.5|2475.5|2469.5|2473.5|2467.5|19
1749466500000|2025-06-09 10:55:00|2473.8|2467.8|2473.5|2467.5|2474.3|2468.3|2473.3|2467.3|16
1749466800000|2025-06-09 11:00:00|2473.8|2467.8|2474.8|2468.8|2474.8|2468.8|2473.5|2467.5|26
1749467100000|2025-06-09 11:05:00|2474.5|2468.5|2474.5|2468.5|2475.5|2469.5|2474.3|2468.3|28
1749467400000|2025-06-09 11:10:00|2474.8|2468.8|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|33
1749467700000|2025-06-09 11:15:00|2472.8|2466.8|2472|2466|2473.5|2467.5|2471.3|2465.3|36
1749468000000|2025-06-09 11:20:00|2471.8|2465.8|2471.3|2465.3|2472|2466|2470.5|2464.5|24
1749468300000|2025-06-09 11:25:00|2471|2465|2472.3|2466.3|2472.8|2466.8|2470|2464|51
1749468600000|2025-06-09 11:30:00|2472.5|2466.5|2470.3|2464.3|2473.3|2467.3|2469.8|2463.8|23
1749468900000|2025-06-09 11:35:00|2469.8|2463.8|2470.3|2464.3|2471.3|2465.3|2469.8|2463.8|31
1749469200000|2025-06-09 11:40:00|2470.5|2464.5|2470|2464|2471.8|2465.8|2469.8|2463.8|20
1749469500000|2025-06-09 11:45:00|2470.3|2464.3|2470.3|2464.3|2471.3|2465.3|2470|2464|16
1749469800000|2025-06-09 11:50:00|2470|2464|2470.8|2464.8|2471.3|2465.3|2470|2464|11
1749470100000|2025-06-09 11:55:00|2471.3|2465.3|2475.8|2469.8|2477.6|2471.6|2471.3|2465.3|86
1749470400000|2025-06-09 12:00:00|2475.5|2469.5|2474.3|2468.3|2477|2471|2473.8|2467.8|52
1749470700000|2025-06-09 12:05:00|2474.5|2468.5|2477.5|2471.5|2477.5|2471.5|2473|2467|37
1749471000000|2025-06-09 12:10:00|2477.8|2471.8|2476.3|2470.3|2479.8|2473.8|2475.8|2469.8|64
1749471300000|2025-06-09 12:15:00|2476|2470|2474.3|2468.3|2476|2470|2473.8|2467.8|25
1749471600000|2025-06-09 12:20:00|2474.5|2468.5|2475.3|2469.3|2475.5|2469.5|2473|2467|43
1749471900000|2025-06-09 12:25:00|2475.8|2469.8|2477|2471|2477.5|2471.5|2475.5|2469.5|26
1749472200000|2025-06-09 12:30:00|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2477.3|2471.3|13
1749472500000|2025-06-09 12:35:00|2477.3|2471.3|2476.8|2470.8|2477.5|2471.5|2476.3|2470.3|16
1749472800000|2025-06-09 12:40:00|2477|2471|2475.3|2469.3|2478|2472|2475.3|2469.3|22
1749473100000|2025-06-09 12:45:00|2474.8|2468.8|2476.3|2470.3|2476.3|2470.3|2474.3|2468.3|26
1749473400000|2025-06-09 12:50:00|2475.8|2469.8|2477.3|2471.3|2478.8|2472.8|2475.8|2469.8|39
1749473700000|2025-06-09 12:55:00|2477|2471|2476|2470|2477.8|2471.8|2475|2469|58
1749474000000|2025-06-09 13:00:00|2476.5|2470.5|2478.5|2472.5|2480.6|2474.6|2476|2470|185
1749474300000|2025-06-09 13:05:00|2478.3|2472.3|2479|2473|2479.3|2473.3|2475.5|2469.5|147
1749474600000|2025-06-09 13:10:00|2478.8|2472.8|2474.5|2468.5|2479|2473|2473.3|2467.3|138
1749474900000|2025-06-09 13:15:00|2474.8|2468.8|2475.8|2469.8|2476.5|2470.5|2474.8|2468.8|33
1749475200000|2025-06-09 13:20:00|2476|2470|2475.3|2469.3|2476.3|2470.3|2473|2467|37
1749475500000|2025-06-09 13:25:00|2475.5|2469.5|2474.3|2468.3|2475.8|2469.8|2474|2468|24
1749475800000|2025-06-09 13:30:00|2474.5|2468.5|2472.3|2466.3|2475.3|2469.3|2471.8|2465.8|32
1749476100000|2025-06-09 13:35:00|2472|2466|2473.3|2467.3|2474|2468|2471.8|2465.8|64
1749476400000|2025-06-09 13:40:00|2473.5|2467.5|2472|2466|2474|2468|2472|2466|29
1749476700000|2025-06-09 13:45:00|2472.3|2466.3|2475.8|2469.8|2475.8|2469.8|2472.3|2466.3|39
1749477000000|2025-06-09 13:50:00|2476|2470|2479.3|2473.3|2479.3|2473.3|2475.3|2469.3|46
1749477300000|2025-06-09 13:55:00|2479|2473|2477.3|2471.3|2479.5|2473.5|2476.5|2470.5|53
1749477600000|2025-06-09 14:00:00|2477.5|2471.5|2479.8|2473.8|2480.3|2474.3|2477|2471|51
1749477900000|2025-06-09 14:05:00|2480|2474|2480.5|2474.5|2481.8|2475.8|2478.8|2472.8|34
1749478200000|2025-06-09 14:10:00|2480.8|2474.8|2480.8|2474.8|2482.5|2476.5|2480.3|2474.3|32
1749478500000|2025-06-09 14:15:00|2481|2475|2481.3|2475.3|2481.5|2475.5|2479.3|2473.3|41
1749478800000|2025-06-09 14:20:00|2481|2475|2480.5|2474.5|2481.3|2475.3|2478.8|2472.8|33
1749479100000|2025-06-09 14:25:00|2480.3|2474.3|2479.5|2473.5|2481|2475|2479.5|2473.5|23
1749479400000|2025-06-09 14:30:00|2479.8|2473.8|2479.8|2473.8|2481.5|2475.5|2478.8|2472.8|49
1749479700000|2025-06-09 14:35:00|2480|2474|2477.8|2471.8|2481|2475|2475.8|2469.8|67
1749480000000|2025-06-09 14:40:00|2477.5|2471.5|2478.8|2472.8|2478.8|2472.8|2476.3|2470.3|52
1749480300000|2025-06-09 14:45:00|2478.3|2472.3|2478.8|2472.8|2479.5|2473.5|2476|2470|66
1749480600000|2025-06-09 14:50:00|2478.5|2472.5|2477|2471|2479|2473|2477|2471|41
1749480900000|2025-06-09 14:55:00|2477.3|2471.3|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|42
1749481200000|2025-06-09 15:00:00|2478.5|2472.5|2479|2473|2481.8|2475.8|2478|2472|43
1749481500000|2025-06-09 15:05:00|2479.3|2473.3|2479.5|2473.5|2480.5|2474.5|2479|2473|28
1749481800000|2025-06-09 15:10:00|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|17
1749482100000|2025-06-09 15:15:00|2480|2474|2480.8|2474.8|2481.3|2475.3|2479.8|2473.8|21
1749482400000|2025-06-09 15:20:00|2481|2475|2481.5|2475.5|2482.3|2476.3|2480|2474|42
1749482700000|2025-06-09 15:25:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2480.8|2474.8|75
1749483000000|2025-06-09 15:30:00|2481.8|2475.8|2481.5|2475.5|2482.3|2476.3|2480.8|2474.8|35
1749483300000|2025-06-09 15:35:00|2481.3|2475.3|2481|2475|2481.8|2475.8|2479.5|2473.5|29
1749483600000|2025-06-09 15:40:00|2481.3|2475.3|2479.8|2473.8|2482.3|2476.3|2479.5|2473.5|30
1749483900000|2025-06-09 15:45:00|2479.5|2473.5|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|14
1749484200000|2025-06-09 15:50:00|2481|2475|2481.3|2475.3|2481.5|2475.5|2480.3|2474.3|13
1749484500000|2025-06-09 15:55:00|2480.8|2474.8|2481|2475|2481|2475|2480.3|2474.3|8
1749484800000|2025-06-09 16:00:00|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|24
1749485100000|2025-06-09 16:05:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2481.8|2475.8|26
1749485400000|2025-06-09 16:10:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1749485700000|2025-06-09 16:15:00|2482|2476|2483.5|2477.5|2483.8|2477.8|2481.5|2475.5|21
1749486000000|2025-06-09 16:20:00|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482|2476|21
1749486300000|2025-06-09 16:25:00|2482.3|2476.3|2483.3|2477.3|2483.5|2477.5|2480.3|2474.3|67
1749486600000|2025-06-09 16:30:00|2483|2477|2483.3|2477.3|2484.3|2478.3|2482.3|2476.3|46
1749486900000|2025-06-09 16:35:00|2483|2477|2483|2477|2484|2478|2482.5|2476.5|33
1749487200000|2025-06-09 16:40:00|2482.8|2476.8|2484.3|2478.3|2484.3|2478.3|2482.5|2476.5|13
1749487500000|2025-06-09 16:45:00|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.3|2477.3|24
1749487800000|2025-06-09 16:50:00|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2482.8|2476.8|8
1749488100000|2025-06-09 16:55:00|2484|2478|2483|2477|2484|2478|2482.8|2476.8|13
1749488400000|2025-06-09 17:00:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.8|2476.8|16
1749488700000|2025-06-09 17:05:00|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1749489000000|2025-06-09 17:10:00|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|6
1749489300000|2025-06-09 17:15:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1749489600000|2025-06-09 17:20:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|4
1749489900000|2025-06-09 17:25:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1749490200000|2025-06-09 17:30:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|6
1749490500000|2025-06-09 17:35:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|5
1749490800000|2025-06-09 17:40:00|2482.8|2476.8|2484.5|2478.5|2484.8|2478.8|2482.8|2476.8|12
1749491100000|2025-06-09 17:45:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|9
1749491400000|2025-06-09 17:50:00|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|6
1749491700000|2025-06-09 17:55:00|2485.8|2479.8|2490.8|2475.8|2490.8|2480.3|2485.8|2475|7
1749513600000|2025-06-10 00:00:00|2481.5|2475.5|2481.1|2475.1|2482.1|2476.1|2480.9|2474.9|29
1749513900000|2025-06-10 00:05:00|2480.6|2474.6|2481.3|2475.3|2482|2476|2480.6|2474.6|32
1749514200000|2025-06-10 00:10:00|2481|2475|2481|2475|2481.3|2475.3|2480.5|2474.5|14
1749514500000|2025-06-10 00:15:00|2481.3|2475.3|2481|2475|2482.8|2476.8|2481|2475|31
1749514800000|2025-06-10 00:20:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|18
1749515100000|2025-06-10 00:25:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.5|2474.5|5
1749515400000|2025-06-10 00:30:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|9
1749516000000|2025-06-10 00:40:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1749516300000|2025-06-10 00:45:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|6
1749516600000|2025-06-10 00:50:00|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|35
1749516900000|2025-06-10 00:55:00|2481|2475|2481.8|2474.3|2481.8|2475.3|2480.5|2473.8|17
1749517200000|2025-06-10 01:00:00|2482|2474.5|2474.9|2468.9|2482|2474.5|2470.1|2464.1|217
1749517500000|2025-06-10 01:05:00|2475.5|2469.5|2473|2467|2475.5|2469.5|2473|2467|98
1749517800000|2025-06-10 01:10:00|2473.3|2467.3|2472.5|2466.5|2476|2470|2472.3|2466.3|85
1749518100000|2025-06-10 01:15:00|2472.8|2466.8|2474.3|2468.3|2475|2469|2472|2466|73
1749518400000|2025-06-10 01:20:00|2474.5|2468.5|2475|2469|2476|2470|2473.3|2467.3|76
1749518700000|2025-06-10 01:25:00|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2470|2464|86
1749519000000|2025-06-10 01:30:00|2472.3|2466.3|2470.8|2464.8|2474|2468|2469.3|2463.3|102
1749519300000|2025-06-10 01:35:00|2470.5|2464.5|2472.3|2466.3|2472.8|2466.8|2469|2463|73
1749519600000|2025-06-10 01:40:00|2472|2466|2474|2468|2474|2468|2471.8|2465.8|73
1749519900000|2025-06-10 01:45:00|2473.8|2467.8|2473.3|2467.3|2474.5|2468.5|2472.5|2466.5|55
1749520200000|2025-06-10 01:50:00|2473|2467|2473.8|2467.8|2474|2468|2471.5|2465.5|68
1749520500000|2025-06-10 01:55:00|2474|2468|2473.5|2467.5|2476|2470|2472.8|2466.8|100
1749520800000|2025-06-10 02:00:00|2473|2467|2473|2467|2473.8|2467.8|2471.3|2465.3|54
1749521100000|2025-06-10 02:05:00|2473.3|2467.3|2475.3|2469.3|2475.3|2469.3|2473|2467|40
1749521400000|2025-06-10 02:10:00|2475.5|2469.5|2477.5|2471.5|2478.5|2472.5|2475.5|2469.5|73
1749521700000|2025-06-10 02:15:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477|2471|11
1749522000000|2025-06-10 02:20:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477|2471|17
1749522300000|2025-06-10 02:25:00|2477.3|2471.3|2478|2472|2478.3|2472.3|2477.3|2471.3|9
1749522600000|2025-06-10 02:30:00|2477.8|2471.8|2478|2472|2478.5|2472.5|2476|2470|83
1749522900000|2025-06-10 02:35:00|2477.8|2471.8|2477.5|2471.5|2478.5|2472.5|2476.3|2470.3|37
1749523200000|2025-06-10 02:40:00|2477.8|2471.8|2477.5|2471.5|2478.5|2472.5|2477|2471|45
1749523500000|2025-06-10 02:45:00|2477.3|2471.3|2476.8|2470.8|2479|2473|2476.8|2470.8|39
1749523800000|2025-06-10 02:50:00|2477|2471|2477.3|2471.3|2478|2472|2476|2470|35
1749524100000|2025-06-10 02:55:00|2477.5|2471.5|2476.8|2470.8|2478|2472|2476.5|2470.5|58
1749524400000|2025-06-10 03:00:00|2476.5|2470.5|2474.5|2468.5|2477|2471|2474.3|2468.3|64
1749524700000|2025-06-10 03:05:00|2474.3|2468.3|2474.5|2468.5|2476|2470|2474|2468|51
1749525000000|2025-06-10 03:10:00|2474.8|2468.8|2473|2467|2475|2469|2473|2467|57
1749525300000|2025-06-10 03:15:00|2473.3|2467.3|2471.8|2465.8|2473.3|2467.3|2471|2465|54
1749525600000|2025-06-10 03:20:00|2472|2466|2470.3|2464.3|2472.3|2466.3|2469.8|2463.8|45
1749525900000|2025-06-10 03:25:00|2470.5|2464.5|2472.3|2464.8|2472.3|2465.8|2470.3|2464.3|56
1749526200000|2025-06-10 03:30:00|2473|2465.5|2472.5|2466.5|2475.3|2468.5|2472.5|2465.5|21
1749526500000|2025-06-10 03:35:00|2472.3|2466.3|2472.3|2466.3|2473|2467|2472.3|2466.3|15
1749526800000|2025-06-10 03:40:00|2472.5|2466.5|2472.8|2466.8|2473.3|2467.3|2472|2466|11
1749527100000|2025-06-10 03:45:00|2472.5|2466.5|2472.5|2466.5|2473.8|2467.8|2472.3|2466.3|21
1749527400000|2025-06-10 03:50:00|2472.8|2466.8|2472.3|2466.3|2476|2470|2472.3|2466.3|37
1749527700000|2025-06-10 03:55:00|2472|2466|2472|2466|2472.3|2466.3|2471.8|2465.8|15
1749528000000|2025-06-10 04:00:00|2471.8|2465.8|2474.3|2468.3|2475|2469|2471.8|2465.8|39
1749528300000|2025-06-10 04:05:00|2474|2468|2473.3|2467.3|2474|2468|2473|2467|20
1749528600000|2025-06-10 04:10:00|2473|2467|2475|2469|2475.5|2469.5|2473|2467|33
1749528900000|2025-06-10 04:15:00|2475.3|2469.3|2471|2465|2475.5|2469.5|2469.8|2463.8|52
1749529200000|2025-06-10 04:20:00|2471.3|2465.3|2472.3|2466.3|2474.5|2468.5|2470.8|2464.8|40
1749529500000|2025-06-10 04:25:00|2472|2466|2473.8|2467.8|2473.8|2467.8|2471.8|2465.8|26
1749529800000|2025-06-10 04:30:00|2474|2468|2475|2469|2475.3|2469.3|2472.8|2466.8|47
1749530100000|2025-06-10 04:35:00|2474.8|2468.8|2474.5|2468.5|2475.5|2469.5|2473.3|2467.3|15
1749530400000|2025-06-10 04:40:00|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|13
1749530700000|2025-06-10 04:45:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2473.5|2467.5|9
1749531000000|2025-06-10 04:50:00|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|15
1749531300000|2025-06-10 04:55:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|12
1749531600000|2025-06-10 05:00:00|2474.8|2468.8|2478.3|2472.3|2478.3|2472.3|2474.5|2468.5|32
1749531900000|2025-06-10 05:05:00|2478.5|2472.5|2477.3|2471.3|2478.5|2472.5|2476.5|2470.5|28
1749532200000|2025-06-10 05:10:00|2477.5|2471.5|2476.3|2470.3|2478.5|2472.5|2476|2470|48
1749532500000|2025-06-10 05:15:00|2476|2470|2475|2469|2476.3|2470.3|2475|2469|21
1749532800000|2025-06-10 05:20:00|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.3|2467.3|33
1749533100000|2025-06-10 05:25:00|2473.8|2467.8|2472.5|2465|2474|2468|2470.8|2464.5|43
1749533400000|2025-06-10 05:30:00|2472.8|2465.3|2469.3|2463.3|2472.8|2465.3|2465.5|2459|139
1749533700000|2025-06-10 05:35:00|2469|2463|2469.3|2463.3|2470.3|2464.3|2467.8|2461.8|70
1749534000000|2025-06-10 05:40:00|2469.5|2463.5|2471|2465|2471.3|2465.3|2469.3|2463.3|74
1749534300000|2025-06-10 05:45:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2469|2463|55
1749534600000|2025-06-10 05:50:00|2469.3|2463.3|2469|2463|2469.8|2463.8|2467.3|2461.3|41
1749534900000|2025-06-10 05:55:00|2469.3|2463.3|2468.5|2462.5|2469.5|2463.5|2468|2462|38
1749535200000|2025-06-10 06:00:00|2468.8|2462.8|2470|2464|2470.8|2464.8|2468|2462|76
1749535500000|2025-06-10 06:05:00|2469.8|2463.8|2470.5|2464.5|2471.3|2465.3|2469.5|2463.5|53
1749535800000|2025-06-10 06:10:00|2470.8|2464.8|2470.5|2464.5|2471|2465|2469.8|2463.8|32
1749536100000|2025-06-10 06:15:00|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469|2463|50
1749536400000|2025-06-10 06:20:00|2470|2464|2471.3|2465.3|2472.3|2466.3|2469.8|2463.8|64
1749536700000|2025-06-10 06:25:00|2471.5|2465.5|2469.5|2463.5|2471.5|2465.5|2469.3|2463.3|82
1749537000000|2025-06-10 06:30:00|2470.3|2464.3|2470.3|2464.3|2471.5|2465.5|2469.8|2463.8|76
1749537300000|2025-06-10 06:35:00|2470.5|2464.5|2469.5|2463.5|2471.3|2465.3|2468|2462|70
1749537600000|2025-06-10 06:40:00|2469.8|2463.8|2469.3|2463.3|2470.8|2464.8|2469|2463|66
1749537900000|2025-06-10 06:45:00|2469.5|2463.5|2469.5|2463.5|2470|2464|2469.3|2463.3|42
1749538200000|2025-06-10 06:50:00|2469|2463|2468|2462|2470.3|2464.3|2468|2462|25
1749538500000|2025-06-10 06:55:00|2468.3|2462.3|2467.8|2461.8|2468.8|2462.8|2467.5|2461.5|58
1749538800000|2025-06-10 07:00:00|2467.5|2461.5|2479.5|2473.5|2480.3|2474.3|2466|2460|129
1749539100000|2025-06-10 07:05:00|2479.8|2473.8|2482.8|2476.8|2483.3|2477.3|2479.5|2473.5|85
1749539400000|2025-06-10 07:10:00|2482.5|2476.5|2481.3|2475.3|2485|2479|2480.5|2474.5|94
1749539700000|2025-06-10 07:15:00|2481.5|2475.5|2481.8|2475.8|2483|2477|2481.5|2475.5|43
1749540000000|2025-06-10 07:20:00|2482|2476|2481.8|2475.8|2482.5|2476.5|2480.5|2474.5|44
1749540300000|2025-06-10 07:25:00|2482|2476|2482|2476|2482.8|2476.8|2481.3|2475.3|30
1749540600000|2025-06-10 07:30:00|2482.3|2476.3|2489.8|2483.8|2490|2484|2482.3|2476.3|103
1749540900000|2025-06-10 07:35:00|2489.5|2483.5|2490|2484|2490.5|2484.5|2485.5|2479.5|87
1749541200000|2025-06-10 07:40:00|2489.8|2483.8|2488|2482|2489.8|2483.8|2487.3|2481.3|55
1749541500000|2025-06-10 07:45:00|2487.8|2481.8|2487.8|2481.8|2489|2483|2487.3|2481.3|76
1749541800000|2025-06-10 07:50:00|2488|2482|2487.5|2481.5|2488|2482|2485.5|2479.5|63
1749542100000|2025-06-10 07:55:00|2487.3|2481.3|2489.3|2483.3|2489.3|2483.3|2487.3|2481.3|33
1749542400000|2025-06-10 08:00:00|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2486.8|2480.8|69
1749542700000|2025-06-10 08:05:00|2490|2484|2489.3|2483.3|2490.3|2484.3|2487.8|2481.8|85
1749543000000|2025-06-10 08:10:00|2489.5|2483.5|2488.8|2482.8|2490.3|2484.3|2487.8|2481.8|61
1749543300000|2025-06-10 08:15:00|2489|2483|2488.8|2482.8|2490.8|2484.8|2488.5|2482.5|52
1749543600000|2025-06-10 08:20:00|2488.3|2482.3|2485.8|2479.8|2488.5|2482.5|2483|2477|64
1749543900000|2025-06-10 08:25:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2483.8|2477.8|77
1749544200000|2025-06-10 08:30:00|2486.3|2480.3|2485.3|2479.3|2486.8|2480.8|2484.8|2478.8|59
1749544500000|2025-06-10 08:35:00|2485|2479|2484.5|2478.5|2485|2479|2483.5|2477.5|32
1749544800000|2025-06-10 08:40:00|2484.8|2478.8|2482.3|2476.3|2484.8|2478.8|2481.8|2475.8|37
1749545100000|2025-06-10 08:45:00|2482.5|2476.5|2484.5|2478.5|2484.8|2478.8|2482.3|2476.3|26
1749545400000|2025-06-10 08:50:00|2484.8|2478.8|2484.3|2478.3|2485.5|2479.5|2483.8|2477.8|44
1749545700000|2025-06-10 08:55:00|2484|2478|2483.3|2477.3|2484.8|2478.8|2483.3|2477.3|62
1749546000000|2025-06-10 09:00:00|2483.5|2477.5|2481|2475|2483.5|2477.5|2479.3|2473.3|64
1749546300000|2025-06-10 09:05:00|2481.3|2475.3|2481.5|2475.5|2482|2476|2480.8|2474.8|17
1749546600000|2025-06-10 09:10:00|2481.8|2475.8|2481.8|2475.8|2482.5|2476.5|2481.3|2475.3|44
1749546900000|2025-06-10 09:15:00|2481.5|2475.5|2479.8|2473.8|2481.5|2475.5|2479.8|2473.8|29
1749547200000|2025-06-10 09:20:00|2480|2474|2479.3|2473.3|2482|2476|2479.3|2473.3|32
1749547500000|2025-06-10 09:25:00|2478.8|2472.8|2481.8|2475.8|2481.8|2475.8|2478.8|2472.8|29
1749547800000|2025-06-10 09:30:00|2481.5|2475.5|2481.3|2475.3|2482|2476|2480.8|2474.8|11
1749548100000|2025-06-10 09:35:00|2481.5|2475.5|2480.3|2474.3|2481.5|2475.5|2479.3|2473.3|30
1749548400000|2025-06-10 09:40:00|2480|2474|2479.8|2473.8|2480|2474|2479.3|2473.3|16
1749548700000|2025-06-10 09:45:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2479.3|2473.3|10
1749549000000|2025-06-10 09:50:00|2480.3|2474.3|2480|2474|2480.5|2474.5|2479.3|2473.3|23
1749549300000|2025-06-10 09:55:00|2479.8|2473.8|2479|2473|2480|2474|2478.8|2472.8|16
1749549600000|2025-06-10 10:00:00|2479.3|2473.3|2479.8|2473.8|2480|2474|2479|2473|25
1749549900000|2025-06-10 10:05:00|2480|2474|2479.3|2473.3|2480.5|2474.5|2479.3|2473.3|13
1749550200000|2025-06-10 10:10:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|9
1749550500000|2025-06-10 10:15:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2479|2473|14
1749550800000|2025-06-10 10:20:00|2480|2474|2481.3|2475.3|2481.3|2475.3|2479|2473|43
1749551100000|2025-06-10 10:25:00|2481.5|2475.5|2480.3|2474.3|2481.5|2475.5|2480.3|2474.3|13
1749551400000|2025-06-10 10:30:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|19
1749551700000|2025-06-10 10:35:00|2481.5|2475.5|2483.8|2477.8|2483.8|2477.8|2481.3|2475.3|25
1749552000000|2025-06-10 10:40:00|2483.5|2477.5|2485.3|2479.3|2485.8|2479.8|2482|2476|46
1749552300000|2025-06-10 10:45:00|2485.5|2479.5|2483.3|2477.3|2485.8|2479.8|2482.3|2476.3|54
1749552600000|2025-06-10 10:50:00|2483.5|2477.5|2484.3|2478.3|2485.3|2479.3|2482.8|2476.8|31
1749552900000|2025-06-10 10:55:00|2484|2478|2484|2478|2484.3|2478.3|2483.3|2477.3|17
1749553200000|2025-06-10 11:00:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|14
1749553500000|2025-06-10 11:05:00|2484.5|2478.5|2485.3|2479.3|2485.5|2479.5|2484|2478|20
1749553800000|2025-06-10 11:10:00|2485.5|2479.5|2485.3|2479.3|2486.3|2480.3|2485|2479|25
1749554100000|2025-06-10 11:15:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|9
1749554400000|2025-06-10 11:20:00|2485|2479|2485.3|2479.3|2485.5|2479.5|2485|2479|12
1749554700000|2025-06-10 11:25:00|2485|2479|2486.5|2480.5|2486.8|2480.8|2484.3|2478.3|36
1749555000000|2025-06-10 11:30:00|2486.8|2480.8|2485.8|2479.8|2487|2481|2485.8|2479.8|12
1749555300000|2025-06-10 11:35:00|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|11
1749555600000|2025-06-10 11:40:00|2486.5|2480.5|2486.3|2480.3|2487.3|2481.3|2486|2480|23
1749555900000|2025-06-10 11:45:00|2486.5|2480.5|2487.3|2481.3|2488|2482|2486.5|2480.5|38
1749556200000|2025-06-10 11:50:00|2486.8|2480.8|2484.8|2478.8|2487|2481|2484.8|2478.8|17
1749556500000|2025-06-10 11:55:00|2485.3|2479.3|2480.8|2474.8|2486|2480|2479.1|2473.1|77
1749556800000|2025-06-10 12:00:00|2481|2475|2482.3|2476.3|2484.1|2478.1|2480.5|2474.5|47
1749557100000|2025-06-10 12:05:00|2482.5|2476.5|2482.8|2476.8|2483.3|2477.3|2482|2476|19
1749557400000|2025-06-10 12:10:00|2482.3|2476.3|2481|2475|2482.8|2476.8|2480.8|2474.8|23
1749557700000|2025-06-10 12:15:00|2480.8|2474.8|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|18
1749558000000|2025-06-10 12:20:00|2481|2475|2479.8|2473.8|2481|2475|2479.5|2473.5|22
1749558300000|2025-06-10 12:25:00|2479.5|2473.5|2481.3|2475.3|2481.8|2475.8|2479.5|2473.5|29
1749558600000|2025-06-10 12:30:00|2481.8|2475.8|2481.3|2475.3|2482|2476|2481|2475|15
1749558900000|2025-06-10 12:35:00|2481|2475|2482.3|2476.3|2482.8|2476.8|2480|2474|72
1749559200000|2025-06-10 12:40:00|2482.5|2476.5|2481.5|2475.5|2483.5|2477.5|2481.3|2475.3|61
1749559500000|2025-06-10 12:45:00|2481.3|2475.3|2483.3|2477.3|2484.3|2478.3|2481.3|2475.3|35
1749559800000|2025-06-10 12:50:00|2483|2477|2482.8|2476.8|2484.8|2478.8|2480.8|2474.8|42
1749560100000|2025-06-10 12:55:00|2483|2477|2483.3|2477.3|2484|2478|2481.3|2475.3|71
1749560400000|2025-06-10 13:00:00|2482.8|2476.8|2486.6|2480.6|2487|2481|2482.3|2476.3|248
1749560700000|2025-06-10 13:05:00|2487.1|2481.1|2485.5|2479.5|2487.1|2481.1|2483.8|2477.8|130
1749561000000|2025-06-10 13:10:00|2486|2480|2489.3|2483.3|2490|2484|2486|2480|93
1749561300000|2025-06-10 13:15:00|2489.8|2483.8|2489.3|2483.3|2491|2485|2488.3|2482.3|61
1749561600000|2025-06-10 13:20:00|2489|2483|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|51
1749561900000|2025-06-10 13:25:00|2489.5|2483.5|2490.8|2484.8|2491.3|2485.3|2489.5|2483.5|38
1749562200000|2025-06-10 13:30:00|2491|2485|2489.8|2483.8|2491.3|2485.3|2488.8|2482.8|74
1749562500000|2025-06-10 13:35:00|2490|2484|2490.5|2484.5|2490.5|2484.5|2489.3|2483.3|41
1749562800000|2025-06-10 13:40:00|2490.3|2484.3|2491.3|2485.3|2492|2486|2490|2484|56
1749563100000|2025-06-10 13:45:00|2491.5|2485.5|2493.3|2487.3|2493.8|2487.8|2491.3|2485.3|51
1749563400000|2025-06-10 13:50:00|2493.5|2487.5|2493.8|2487.8|2494.3|2488.3|2492.8|2486.8|75
1749563700000|2025-06-10 13:55:00|2494|2488|2492|2486|2494|2488|2491.8|2485.8|40
1749564000000|2025-06-10 14:00:00|2491.8|2485.8|2493.3|2487.3|2493.3|2487.3|2489.8|2483.8|49
1749564300000|2025-06-10 14:05:00|2493|2487|2488.3|2482.3|2493|2487|2488|2482|42
1749564600000|2025-06-10 14:10:00|2488|2482|2489.8|2483.8|2491|2485|2488|2482|35
1749564900000|2025-06-10 14:15:00|2489.5|2483.5|2488.8|2482.8|2490.3|2484.3|2488.5|2482.5|38
1749565200000|2025-06-10 14:20:00|2489|2483|2490.8|2484.8|2491.3|2485.3|2489|2483|32
1749565500000|2025-06-10 14:25:00|2490.5|2484.5|2489|2483|2490.5|2484.5|2486.5|2480.5|51
1749565800000|2025-06-10 14:30:00|2488.8|2482.8|2490.8|2484.8|2491.5|2485.5|2487.8|2481.8|57
1749566100000|2025-06-10 14:35:00|2491|2485|2491.3|2485.3|2491.8|2485.8|2491|2485|18
1749566400000|2025-06-10 14:40:00|2491.5|2485.5|2490|2484|2491.8|2485.8|2489.3|2483.3|40
1749566700000|2025-06-10 14:45:00|2490.3|2484.3|2488|2482|2490.5|2484.5|2487.8|2481.8|46
1749567000000|2025-06-10 14:50:00|2487.8|2481.8|2485|2479|2487.8|2481.8|2484.3|2478.3|65
1749567300000|2025-06-10 14:55:00|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|34
1749567600000|2025-06-10 15:00:00|2486.8|2480.8|2486.3|2480.3|2489.5|2483.5|2486.3|2480.3|38
1749567900000|2025-06-10 15:05:00|2486.5|2480.5|2485|2479|2486.5|2480.5|2484.3|2478.3|30
1749568200000|2025-06-10 15:10:00|2484.8|2478.8|2485.3|2479.3|2486.5|2480.5|2484.8|2478.8|28
1749568500000|2025-06-10 15:15:00|2485.5|2479.5|2491|2485|2494|2488|2485.5|2479.5|75
1749568800000|2025-06-10 15:20:00|2490.5|2484.5|2493|2487|2493.3|2487.3|2488.8|2482.8|79
1749569100000|2025-06-10 15:25:00|2493.3|2487.3|2495.8|2489.8|2496.6|2490.6|2493.3|2487.3|140
1749569400000|2025-06-10 15:30:00|2496|2490|2493.8|2487.8|2496|2490|2493.8|2487.8|13
1749569700000|2025-06-10 15:35:00|2493.5|2487.5|2494|2488|2494.5|2488.5|2493.3|2487.3|35
1749570000000|2025-06-10 15:40:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.5|2487.5|28
1749570300000|2025-06-10 15:45:00|2494.5|2488.5|2494.3|2488.3|2494.8|2488.8|2494|2488|16
1749570600000|2025-06-10 15:50:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|15
1749570900000|2025-06-10 15:55:00|2495|2489|2494.8|2488.8|2495|2489|2494|2488|10
1749571200000|2025-06-10 16:00:00|2495.3|2489.3|2496.5|2490.5|2497|2491|2495.3|2489.3|25
1749571500000|2025-06-10 16:05:00|2497|2491|2495.3|2489.3|2497|2491|2495.3|2489.3|8
1749571800000|2025-06-10 16:10:00|2495|2489|2495|2489|2495.3|2489.3|2494|2488|28
1749572100000|2025-06-10 16:15:00|2495.3|2489.3|2493|2487|2495.3|2489.3|2493|2487|12
1749572400000|2025-06-10 16:20:00|2492.8|2486.8|2494.5|2488.5|2495|2489|2492.5|2486.5|17
1749572700000|2025-06-10 16:25:00|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|4
1749573000000|2025-06-10 16:30:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.3|2487.3|15
1749573300000|2025-06-10 16:35:00|2494.5|2488.5|2494.5|2488.5|2495|2489|2494.3|2488.3|16
1749573600000|2025-06-10 16:40:00|2494.3|2488.3|2495.3|2489.3|2495.5|2489.5|2494.3|2488.3|20
1749573900000|2025-06-10 16:45:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.3|2488.3|17
1749574200000|2025-06-10 16:50:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495|2489|18
1749574500000|2025-06-10 16:55:00|2495|2489|2496|2490|2496.5|2490.5|2495|2489|8
1749574800000|2025-06-10 17:00:00|2495.5|2489.5|2495.5|2489.5|2496|2490|2495.5|2489.5|5
1749575100000|2025-06-10 17:05:00|2494.8|2488.8|2497|2491|2497.3|2491.3|2494.8|2488.8|11
1749575400000|2025-06-10 17:10:00|2496.8|2490.8|2495.5|2489.5|2496.8|2490.8|2495.5|2489.5|5
1749575700000|2025-06-10 17:15:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2494.8|2488.8|4
1749576000000|2025-06-10 17:20:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1749576300000|2025-06-10 17:25:00|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2493.9|2487.9|15
1749576600000|2025-06-10 17:30:00|2494.1|2488.1|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|16
1749576900000|2025-06-10 17:35:00|2494.3|2488.3|2493|2487|2494.3|2488.3|2492.5|2486.5|18
1749577200000|2025-06-10 17:40:00|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493.3|2487.3|5
1749577500000|2025-06-10 17:45:00|2494|2488|2495|2489|2495.3|2489.3|2493.8|2487.8|18
1749577800000|2025-06-10 17:50:00|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|21
1749578100000|2025-06-10 17:55:00|2496|2490|2500.3|2485.3|2500.8|2490.3|2496|2485|5
1749600000000|2025-06-11 00:00:00|2495.3|2489.3|2496|2490|2496.1|2490.1|2495.1|2489.1|16
1749600300000|2025-06-11 00:05:00|2496.1|2490.1|2495.5|2489.5|2496.4|2490.4|2494.3|2488.3|32
1749600600000|2025-06-11 00:10:00|2495.8|2489.8|2495.8|2489.8|2496.8|2490.8|2495.5|2489.5|14
1749600900000|2025-06-11 00:15:00|2496|2490|2496|2490|2496.3|2490.3|2495.3|2489.3|11
1749601200000|2025-06-11 00:20:00|2497|2491|2496.5|2490.5|2497|2491|2496.3|2490.3|5
1749601500000|2025-06-11 00:25:00|2496.3|2490.3|2494|2488|2496.3|2490.3|2494|2488|17
1749601800000|2025-06-11 00:30:00|2494.3|2488.3|2495.8|2489.8|2495.8|2489.8|2494.3|2488.3|12
1749602100000|2025-06-11 00:35:00|2496|2490|2495.8|2489.8|2496|2490|2495.5|2489.5|4
1749602400000|2025-06-11 00:40:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1749602700000|2025-06-11 00:45:00|2495.8|2489.8|2495.5|2489.5|2496|2490|2495.5|2489.5|8
1749603000000|2025-06-11 00:50:00|2495.8|2489.8|2495.3|2489.3|2496|2490|2495.3|2489.3|7
1749603300000|2025-06-11 00:55:00|2495.5|2489.5|2496.3|2488.8|2496.3|2489.5|2495|2488.5|10
1749603600000|2025-06-11 01:00:00|2495.5|2488|2501.3|2495.3|2501.9|2495.9|2495.1|2487.8|71
1749603900000|2025-06-11 01:05:00|2501.4|2495.4|2505.5|2499.5|2507.4|2501.4|2501.4|2495.4|92
1749604200000|2025-06-11 01:10:00|2505.8|2499.8|2508|2502|2510.5|2504.5|2505.8|2499.8|79
1749604500000|2025-06-11 01:15:00|2508.3|2502.3|2506.5|2500.5|2508.5|2502.5|2504.8|2498.8|57
1749604800000|2025-06-11 01:20:00|2506.3|2500.3|2503.8|2497.8|2506.3|2500.3|2503.5|2497.5|86
1749605100000|2025-06-11 01:25:00|2504|2498|2505.8|2499.8|2506.8|2500.8|2503.8|2497.8|48
1749605400000|2025-06-11 01:30:00|2505|2499|2506|2500|2506.5|2500.5|2504.3|2498.3|79
1749605700000|2025-06-11 01:35:00|2505.8|2499.8|2508.5|2502.5|2508.5|2502.5|2505.3|2499.3|50
1749606000000|2025-06-11 01:40:00|2508.8|2502.8|2508.8|2502.8|2510.5|2504.5|2507.5|2501.5|62
1749606300000|2025-06-11 01:45:00|2509|2503|2514.6|2508.6|2516.1|2510.1|2509|2503|87
1749606600000|2025-06-11 01:50:00|2514.8|2508.8|2515.5|2509.5|2516.1|2510.1|2514.5|2508.5|85
1749606900000|2025-06-11 01:55:00|2515.8|2509.8|2516.8|2510.8|2517|2511|2515|2509|75
1749607200000|2025-06-11 02:00:00|2517|2511|2515|2509|2517.3|2511.3|2514.3|2508.3|60
1749607500000|2025-06-11 02:05:00|2514.8|2508.8|2516.8|2510.8|2516.8|2510.8|2514.5|2508.5|29
1749607800000|2025-06-11 02:10:00|2516.5|2510.5|2515.5|2509.5|2516.8|2510.8|2515.3|2509.3|39
1749608100000|2025-06-11 02:15:00|2515.3|2509.3|2516.8|2510.8|2516.8|2510.8|2515.3|2509.3|27
1749608700000|2025-06-11 02:25:00|2516.5|2510.5|2516|2510|2516.5|2510.5|2515.8|2509.8|12
1749609000000|2025-06-11 02:30:00|2515.8|2509.8|2516.3|2510.3|2516.8|2510.8|2515.3|2509.3|43
1749609300000|2025-06-11 02:35:00|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.3|2509.3|36
1749609600000|2025-06-11 02:40:00|2515.3|2509.3|2516.3|2510.3|2516.5|2510.5|2515|2509|36
1749609900000|2025-06-11 02:45:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|19
1749610200000|2025-06-11 02:50:00|2516.3|2510.3|2515.8|2509.8|2516.8|2510.8|2515.8|2509.8|26
1749610500000|2025-06-11 02:55:00|2515.5|2509.5|2516.3|2510.3|2516.5|2510.5|2515.3|2509.3|47
1749610800000|2025-06-11 03:00:00|2516|2510|2516|2510|2516.3|2510.3|2515.3|2509.3|29
1749611100000|2025-06-11 03:05:00|2516.3|2510.3|2514.3|2508.3|2516.8|2510.8|2514.3|2508.3|21
1749611400000|2025-06-11 03:10:00|2514.5|2508.5|2515.8|2509.8|2516.3|2510.3|2514|2508|39
1749611700000|2025-06-11 03:15:00|2516|2510|2516|2510|2516.3|2510.3|2515.5|2509.5|40
1749612000000|2025-06-11 03:20:00|2515.8|2509.8|2516.3|2510.3|2516.8|2510.8|2515.5|2509.5|40
1749612300000|2025-06-11 03:25:00|2516.5|2510.5|2517.8|2510.3|2517.8|2511|2516|2509.8|29
1749612600000|2025-06-11 03:30:00|2518|2510.5|2519.3|2513.3|2520|2514|2517.5|2510.5|30
1749612900000|2025-06-11 03:35:00|2519|2513|2518|2512|2519.3|2513.3|2518|2512|13
1749613200000|2025-06-11 03:40:00|2518.3|2512.3|2518|2512|2518.5|2512.5|2518|2512|8
1749613500000|2025-06-11 03:45:00|2518.3|2512.3|2515.3|2509.3|2519|2513|2515.3|2509.3|31
1749613800000|2025-06-11 03:50:00|2515.5|2509.5|2517.5|2511.5|2518.5|2512.5|2515.5|2509.5|34
1749614100000|2025-06-11 03:55:00|2517.3|2511.3|2518.8|2512.8|2518.8|2512.8|2516.8|2510.8|20
1749614400000|2025-06-11 04:00:00|2518.5|2512.5|2518.5|2512.5|2519.8|2513.8|2518|2512|35
1749614700000|2025-06-11 04:05:00|2518|2512|2519.8|2513.8|2519.8|2513.8|2517.3|2511.3|23
1749615000000|2025-06-11 04:10:00|2520|2514|2517|2511|2520.3|2514.3|2517|2511|38
1749615300000|2025-06-11 04:15:00|2516.8|2510.8|2519|2513|2519|2513|2516.3|2510.3|33
1749615600000|2025-06-11 04:20:00|2518.8|2512.8|2519|2513|2519.8|2513.8|2518.8|2512.8|14
1749615900000|2025-06-11 04:25:00|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|8
1749616200000|2025-06-11 04:30:00|2519.3|2513.3|2519|2513|2520|2514|2518.5|2512.5|25
1749616500000|2025-06-11 04:35:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.3|2513.3|8
1749616800000|2025-06-11 04:40:00|2520|2514|2519.3|2513.3|2520|2514|2518.5|2512.5|28
1749617100000|2025-06-11 04:45:00|2519|2513|2519.5|2513.5|2520.3|2514.3|2518.3|2512.3|35
1749617400000|2025-06-11 04:50:00|2519.3|2513.3|2519|2513|2519.5|2513.5|2519|2513|6
1749617700000|2025-06-11 04:55:00|2518.8|2512.8|2519|2513|2519.3|2513.3|2518.8|2512.8|13
1749618000000|2025-06-11 05:00:00|2518.8|2512.8|2520|2514|2520.3|2514.3|2518.8|2512.8|36
1749618300000|2025-06-11 05:05:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|15
1749618600000|2025-06-11 05:10:00|2519.3|2513.3|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|6
1749618900000|2025-06-11 05:15:00|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|18
1749619200000|2025-06-11 05:20:00|2518.5|2512.5|2518.3|2512.3|2520|2514|2517.8|2511.8|21
1749619500000|2025-06-11 05:25:00|2518.5|2512.5|2520.3|2512.8|2520.3|2513.3|2517.8|2511.8|27
1749619800000|2025-06-11 05:30:00|2519.8|2512.3|2520|2514|2521|2515|2519.8|2512.3|40
1749620100000|2025-06-11 05:35:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|25
1749620400000|2025-06-11 05:40:00|2520.3|2514.3|2520|2514|2521|2515|2520|2514|34
1749620700000|2025-06-11 05:45:00|2520.3|2514.3|2521.8|2515.8|2522.5|2516.5|2519.8|2513.8|24
1749621000000|2025-06-11 05:50:00|2521.5|2515.5|2520.3|2514.3|2521.5|2515.5|2520.3|2514.3|40
1749621300000|2025-06-11 05:55:00|2520.5|2514.5|2520.5|2514.5|2521.5|2515.5|2520.3|2514.3|19
1749621600000|2025-06-11 06:00:00|2520.3|2514.3|2520.5|2514.5|2521.5|2515.5|2520.3|2514.3|46
1749621900000|2025-06-11 06:05:00|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.3|2514.3|18
1749622200000|2025-06-11 06:10:00|2521.8|2515.8|2523.5|2517.5|2524|2518|2521.5|2515.5|39
1749622500000|2025-06-11 06:15:00|2523.3|2517.3|2523.8|2517.8|2524|2518|2522.8|2516.8|35
1749622800000|2025-06-11 06:20:00|2523.5|2517.5|2524|2518|2524.3|2518.3|2523.3|2517.3|40
1749623100000|2025-06-11 06:25:00|2523.8|2517.8|2520|2514|2524|2518|2520|2514|42
1749623400000|2025-06-11 06:30:00|2519.3|2513.3|2525.8|2519.8|2526|2520|2519|2513|103
1749623700000|2025-06-11 06:35:00|2526|2520|2526.8|2520.8|2527.8|2521.8|2525.8|2519.8|56
1749624000000|2025-06-11 06:40:00|2527|2521|2528.5|2522.5|2529.3|2523.3|2527|2521|47
1749624300000|2025-06-11 06:45:00|2528.8|2522.8|2526|2520|2528.8|2522.8|2525.5|2519.5|48
1749624600000|2025-06-11 06:50:00|2526.3|2520.3|2526.5|2520.5|2527|2521|2525.3|2519.3|29
1749624900000|2025-06-11 06:55:00|2526.3|2520.3|2527.5|2521.5|2527.5|2521.5|2526|2520|16
1749625200000|2025-06-11 07:00:00|2527.8|2521.8|2528.3|2522.3|2528.8|2522.8|2526.3|2520.3|67
1749625500000|2025-06-11 07:05:00|2527.8|2521.8|2527.8|2521.8|2528.5|2522.5|2525.8|2519.8|58
1749625800000|2025-06-11 07:10:00|2527.3|2521.3|2521.8|2515.8|2527.8|2521.8|2521.8|2515.8|65
1749626100000|2025-06-11 07:15:00|2522|2516|2525.3|2519.3|2526|2520|2521.5|2515.5|60
1749626400000|2025-06-11 07:20:00|2525|2519|2526.5|2520.5|2527.8|2521.8|2524.8|2518.8|25
1749626700000|2025-06-11 07:25:00|2526.3|2520.3|2526.3|2520.3|2526.8|2520.8|2525|2519|17
1749627000000|2025-06-11 07:30:00|2526.5|2520.5|2526.5|2520.5|2528.8|2522.8|2525.8|2519.8|47
1749627300000|2025-06-11 07:35:00|2526.3|2520.3|2525.8|2519.8|2527.3|2521.3|2525.8|2519.8|44
1749627600000|2025-06-11 07:40:00|2526|2520|2526.8|2520.8|2528|2522|2524.8|2518.8|49
1749627900000|2025-06-11 07:45:00|2527|2521|2524.5|2518.5|2528.8|2522.8|2524.5|2518.5|63
1749628200000|2025-06-11 07:50:00|2525|2519|2524.5|2518.5|2525|2519|2523.3|2517.3|46
1749628500000|2025-06-11 07:55:00|2524.8|2518.8|2525|2519|2527|2521|2524.8|2518.8|44
1749628800000|2025-06-11 08:00:00|2524.5|2518.5|2522.8|2516.8|2525.8|2519.8|2522.8|2516.8|67
1749629100000|2025-06-11 08:05:00|2522.5|2516.5|2522.5|2516.5|2524.8|2518.8|2521.8|2515.8|83
1749629400000|2025-06-11 08:10:00|2522.8|2516.8|2520.8|2514.8|2523.8|2517.8|2518.3|2512.3|71
1749629700000|2025-06-11 08:15:00|2521|2515|2521.3|2515.3|2522.3|2516.3|2520.5|2514.5|34
1749630000000|2025-06-11 08:20:00|2521.5|2515.5|2519.8|2513.8|2522.8|2516.8|2518.8|2512.8|52
1749630300000|2025-06-11 08:25:00|2520|2514|2520|2514|2520.5|2514.5|2519.3|2513.3|29
1749630600000|2025-06-11 08:30:00|2519.8|2513.8|2519|2513|2520.8|2514.8|2517.3|2511.3|40
1749630900000|2025-06-11 08:35:00|2518.8|2512.8|2517.3|2511.3|2520.5|2514.5|2517|2511|63
1749631200000|2025-06-11 08:40:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2516.3|2510.3|31
1749631500000|2025-06-11 08:45:00|2518|2512|2519.8|2513.8|2520.5|2514.5|2518|2512|39
1749631800000|2025-06-11 08:50:00|2519.5|2513.5|2519|2513|2520|2514|2518.3|2512.3|39
1749632100000|2025-06-11 08:55:00|2519.3|2513.3|2515.8|2509.8|2519.8|2513.8|2515|2509|51
1749632400000|2025-06-11 09:00:00|2515.5|2509.5|2507.9|2501.9|2515.5|2509.5|2506|2500|121
1749632700000|2025-06-11 09:05:00|2507.8|2501.8|2509|2503|2509.5|2503.5|2503.9|2497.9|104
1749633000000|2025-06-11 09:10:00|2509.3|2503.3|2508.5|2502.5|2511.8|2505.8|2508.5|2502.5|75
1749633300000|2025-06-11 09:15:00|2508.3|2502.3|2509|2503|2510.8|2504.8|2507.3|2501.3|47
1749633600000|2025-06-11 09:20:00|2509.3|2503.3|2509|2503|2510.3|2504.3|2508.3|2502.3|49
1749633900000|2025-06-11 09:25:00|2508.8|2502.8|2510.8|2504.8|2510.8|2504.8|2508.8|2502.8|13
1749634200000|2025-06-11 09:30:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2510|2504|21
1749634500000|2025-06-11 09:35:00|2510.8|2504.8|2512.3|2506.3|2512.8|2506.8|2510.8|2504.8|18
1749634800000|2025-06-11 09:40:00|2512.5|2506.5|2511.3|2505.3|2512.8|2506.8|2510.3|2504.3|35
1749635100000|2025-06-11 09:45:00|2511.5|2505.5|2510.8|2504.8|2512.3|2506.3|2510.3|2504.3|19
1749635400000|2025-06-11 09:50:00|2511|2505|2511.3|2505.3|2511.8|2505.8|2510|2504|19
1749635700000|2025-06-11 09:55:00|2511.5|2505.5|2512|2506|2512.8|2506.8|2511.3|2505.3|19
1749636000000|2025-06-11 10:00:00|2511.8|2505.8|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|21
1749636300000|2025-06-11 10:05:00|2511.5|2505.5|2512.3|2506.3|2512.8|2506.8|2511|2505|17
1749636600000|2025-06-11 10:10:00|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|4
1749636900000|2025-06-11 10:15:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2510|2504|21
1749637200000|2025-06-11 10:20:00|2511.3|2505.3|2515.4|2509.4|2516.4|2510.4|2511.3|2505.3|52
1749637500000|2025-06-11 10:25:00|2515|2509|2514.5|2508.5|2515.5|2509.5|2513.8|2507.8|35
1749637800000|2025-06-11 10:30:00|2514.8|2508.8|2513.3|2507.3|2514.8|2508.8|2512|2506|44
1749638100000|2025-06-11 10:35:00|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2511.5|2505.5|19
1749638400000|2025-06-11 10:40:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1749638700000|2025-06-11 10:45:00|2512.3|2506.3|2514.8|2508.8|2515|2509|2512.3|2506.3|21
1749639000000|2025-06-11 10:50:00|2514.5|2508.5|2514.8|2508.8|2515.5|2509.5|2514.3|2508.3|24
1749639300000|2025-06-11 10:55:00|2515|2509|2514.8|2508.8|2515.8|2509.8|2514.5|2508.5|18
1749639600000|2025-06-11 11:00:00|2515|2509|2513.3|2507.3|2516|2510|2513.3|2507.3|62
1749639900000|2025-06-11 11:05:00|2513|2507|2513|2507|2514|2508|2512|2506|59
1749640200000|2025-06-11 11:10:00|2513.3|2507.3|2510.5|2504.5|2513.3|2507.3|2509.5|2503.5|25
1749640500000|2025-06-11 11:15:00|2510.8|2504.8|2511.8|2505.8|2512.3|2506.3|2510.8|2504.8|30
1749640800000|2025-06-11 11:20:00|2510.5|2504.5|2508.8|2502.8|2511.8|2505.8|2508.8|2502.8|34
1749641100000|2025-06-11 11:25:00|2509|2503|2509.3|2503.3|2509.5|2503.5|2508|2502|55
1749641400000|2025-06-11 11:30:00|2509.5|2503.5|2512.5|2506.5|2512.8|2506.8|2509.5|2503.5|32
1749641700000|2025-06-11 11:35:00|2512.8|2506.8|2512.5|2506.5|2514.3|2508.3|2511.8|2505.8|48
1749642000000|2025-06-11 11:40:00|2512.8|2506.8|2512.3|2506.3|2513.8|2507.8|2512|2506|26
1749642300000|2025-06-11 11:45:00|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2511.5|2505.5|12
1749642600000|2025-06-11 11:50:00|2512|2506|2512.5|2506.5|2512.8|2506.8|2511|2505|33
1749642900000|2025-06-11 11:55:00|2512.3|2506.3|2514.3|2508.3|2516.3|2510.3|2512.3|2506.3|77
1749643200000|2025-06-11 12:00:00|2514.5|2508.5|2516.5|2510.5|2517|2511|2511.3|2505.3|66
1749643500000|2025-06-11 12:05:00|2517.3|2511.3|2514.5|2508.5|2517.5|2511.5|2512.6|2506.6|73
1749643800000|2025-06-11 12:10:00|2514.8|2508.8|2520|2514|2520.3|2514.3|2514.8|2508.8|65
1749644100000|2025-06-11 12:15:00|2519.8|2513.8|2518.8|2512.8|2521|2515|2518.5|2512.5|31
1749644400000|2025-06-11 12:20:00|2519|2513|2520.5|2514.5|2521.8|2515.8|2518.8|2512.8|37
1749644700000|2025-06-11 12:25:00|2520.3|2514.3|2522.3|2516.3|2522.3|2516.3|2520.3|2514.3|20
1749645000000|2025-06-11 12:30:00|2522.8|2516.8|2525.8|2519.8|2527.8|2521.8|2522.8|2516.8|92
1749645300000|2025-06-11 12:35:00|2526.5|2520.5|2527|2521|2529.5|2523.5|2526|2520|63
1749645600000|2025-06-11 12:40:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2525|2519|42
1749645900000|2025-06-11 12:45:00|2526.5|2520.5|2525.3|2519.3|2526.8|2520.8|2524|2518|35
1749646200000|2025-06-11 12:50:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2523.8|2517.8|29
1749646500000|2025-06-11 12:55:00|2526.5|2520.5|2526.3|2520.3|2526.8|2520.8|2524|2518|46
1749646800000|2025-06-11 13:00:00|2526.5|2520.5|2525.5|2519.5|2528.3|2522.3|2523.5|2517.5|85
1749647100000|2025-06-11 13:05:00|2525.3|2519.3|2520.5|2514.5|2525.3|2519.3|2519.8|2513.8|63
1749647400000|2025-06-11 13:10:00|2520.3|2514.3|2517.8|2511.8|2521|2515|2516.3|2510.3|48
1749647700000|2025-06-11 13:15:00|2517.5|2511.5|2514.3|2508.3|2517.8|2511.8|2511.5|2505.5|70
1749648000000|2025-06-11 13:20:00|2514.8|2508.8|2513|2507|2517.3|2511.3|2513|2507|52
1749648300000|2025-06-11 13:25:00|2512.8|2506.8|2513.8|2507.8|2515.5|2509.5|2510.5|2504.5|54
1749648600000|2025-06-11 13:30:00|2514|2508|2514.8|2508.8|2515.3|2509.3|2512.8|2506.8|73
1749648900000|2025-06-11 13:35:00|2515|2509|2515.8|2509.8|2517|2511|2515|2509|38
1749649200000|2025-06-11 13:40:00|2515.3|2509.3|2517.5|2511.5|2518|2512|2515.3|2509.3|44
1749649500000|2025-06-11 13:45:00|2517.3|2511.3|2520.5|2514.5|2520.5|2514.5|2516.8|2510.8|43
1749649800000|2025-06-11 13:50:00|2520.8|2514.8|2523.8|2517.8|2524|2518|2518.5|2512.5|74
1749650100000|2025-06-11 13:55:00|2523.5|2517.5|2520.3|2514.3|2523.5|2517.5|2519.5|2513.5|60
1749650400000|2025-06-11 14:00:00|2520.8|2514.8|2521|2515|2522.8|2516.8|2520.5|2514.5|52
1749650700000|2025-06-11 14:05:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2519.3|2513.3|40
1749651000000|2025-06-11 14:10:00|2520.3|2514.3|2520|2514|2520.8|2514.8|2519.3|2513.3|38
1749651300000|2025-06-11 14:15:00|2520.3|2514.3|2518.5|2512.5|2521|2515|2517.8|2511.8|28
1749651600000|2025-06-11 14:20:00|2518.3|2512.3|2518.3|2512.3|2519.3|2513.3|2517|2511|44
1749651900000|2025-06-11 14:25:00|2519|2513|2518.8|2512.8|2519.3|2513.3|2518|2512|24
1749652200000|2025-06-11 14:30:00|2518.5|2512.5|2519.5|2513.5|2520.5|2514.5|2516.3|2510.3|58
1749652500000|2025-06-11 14:35:00|2520|2514|2518.5|2512.5|2520|2514|2517.5|2511.5|25
1749652800000|2025-06-11 14:40:00|2518.8|2512.8|2520.8|2514.8|2522|2516|2518.8|2512.8|43
1749653100000|2025-06-11 14:45:00|2520.5|2514.5|2518.8|2512.8|2521.5|2515.5|2518.8|2512.8|26
1749653400000|2025-06-11 14:50:00|2518.5|2512.5|2516|2510|2519|2513|2515.5|2509.5|45
1749653700000|2025-06-11 14:55:00|2515.8|2509.8|2516|2510|2517.5|2511.5|2515.3|2509.3|35
1749654000000|2025-06-11 15:00:00|2515.8|2509.8|2523.3|2517.3|2524.5|2518.5|2514.5|2508.5|97
1749654300000|2025-06-11 15:05:00|2523|2517|2522.3|2516.3|2523.5|2517.5|2517.3|2511.3|80
1749654600000|2025-06-11 15:10:00|2522.5|2516.5|2519|2513|2524.3|2518.3|2519|2513|44
1749654900000|2025-06-11 15:15:00|2518.8|2512.8|2516.5|2510.5|2519|2513|2513.8|2507.8|71
1749655200000|2025-06-11 15:20:00|2516.3|2510.3|2520.3|2514.3|2521.8|2515.8|2515.8|2509.8|67
1749655500000|2025-06-11 15:25:00|2519.9|2513.9|2519.8|2513.8|2520|2514|2516.6|2510.6|143
1749655800000|2025-06-11 15:30:00|2519|2513|2514|2508|2519|2513|2512.5|2506.5|48
1749656100000|2025-06-11 15:35:00|2514.3|2508.3|2515.3|2509.3|2517.3|2511.3|2513.8|2507.8|63
1749656400000|2025-06-11 15:40:00|2515|2509|2515.5|2509.5|2517.3|2511.3|2515|2509|54
1749656700000|2025-06-11 15:45:00|2515.8|2509.8|2516.3|2510.3|2516.8|2510.8|2514.5|2508.5|22
1749657000000|2025-06-11 15:50:00|2515.8|2509.8|2518.3|2512.3|2518.3|2512.3|2515.5|2509.5|45
1749657300000|2025-06-11 15:55:00|2518.5|2512.5|2516.3|2510.3|2518.8|2512.8|2516.3|2510.3|31
1749657600000|2025-06-11 16:00:00|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|5
1749657900000|2025-06-11 16:05:00|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|20
1749658200000|2025-06-11 16:10:00|2515|2509|2515|2509|2515.3|2509.3|2514.3|2508.3|65
1749658500000|2025-06-11 16:15:00|2516.3|2510.3|2517.8|2511.8|2517.8|2511.8|2516.3|2510.3|14
1749658800000|2025-06-11 16:20:00|2518|2512|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|23
1749659100000|2025-06-11 16:25:00|2518.5|2512.5|2519.8|2513.8|2520|2514|2518.5|2512.5|36
1749659400000|2025-06-11 16:30:00|2520|2514|2520|2514|2520.3|2514.3|2519.8|2513.8|4
1749659700000|2025-06-11 16:35:00|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.3|2513.3|37
1749660000000|2025-06-11 16:40:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.8|2513.8|14
1749660300000|2025-06-11 16:45:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.3|2514.3|17
1749660600000|2025-06-11 16:50:00|2520.5|2514.5|2521.5|2515.5|2522|2516|2520.3|2514.3|28
1749660900000|2025-06-11 16:55:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2520.5|2514.5|31
1749661200000|2025-06-11 17:00:00|2521|2515|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|6
1749661500000|2025-06-11 17:05:00|2521|2515|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|6
1749661800000|2025-06-11 17:10:00|2522|2516|2520.8|2514.8|2522|2516|2520.8|2514.8|12
1749662100000|2025-06-11 17:15:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520|2514|8
1749662400000|2025-06-11 17:20:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1749662700000|2025-06-11 17:25:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1749663000000|2025-06-11 17:30:00|2519.8|2513.8|2520|2514|2520.5|2514.5|2519.8|2513.8|5
1749663300000|2025-06-11 17:35:00|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2518.5|2512.5|15
1749663600000|2025-06-11 17:40:00|2519|2513|2521.5|2515.5|2522.5|2516.5|2519|2513|17
1749663900000|2025-06-11 17:45:00|2521.3|2515.3|2521|2515|2521.5|2515.5|2520.5|2514.5|8
1749664200000|2025-06-11 17:50:00|2520.8|2514.8|2522|2516|2522.3|2516.3|2520.8|2514.8|15
1749664500000|2025-06-11 17:55:00|2526.5|2511.5|2524.5|2509.5|2526.5|2511.5|2524.5|2509.5|9
1749686400000|2025-06-12 00:00:00|2514.5|2508.5|2514.6|2508.6|2516|2510|2514.1|2508.1|21
1749686700000|2025-06-12 00:05:00|2514.9|2508.9|2517.9|2511.9|2517.9|2511.9|2514.9|2508.9|10
1749687000000|2025-06-12 00:10:00|2518.4|2512.4|2518.8|2512.8|2518.8|2512.8|2518.1|2512.1|7
1749687600000|2025-06-12 00:20:00|2518.5|2512.5|2516.5|2510.5|2518.5|2512.5|2516.3|2510.3|7
1749687900000|2025-06-12 00:25:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1749688200000|2025-06-12 00:30:00|2517.3|2511.3|2520.5|2514.5|2520.5|2514.5|2517.3|2511.3|8
1749688500000|2025-06-12 00:35:00|2520.8|2514.8|2521|2515|2521.3|2515.3|2520.8|2514.8|6
1749688800000|2025-06-12 00:40:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|6
1749689100000|2025-06-12 00:45:00|2520.8|2514.8|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|5
1749689400000|2025-06-12 00:50:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|11
1749689700000|2025-06-12 00:55:00|2519.3|2513.3|2520.3|2512.8|2520.3|2513.8|2519.3|2512.8|9
1749690000000|2025-06-12 01:00:00|2520.5|2513|2518.3|2512.3|2521.3|2513.8|2517.1|2511.1|101
1749690300000|2025-06-12 01:05:00|2518|2512|2518.8|2512.8|2519|2513|2517.5|2511.5|38
1749690600000|2025-06-12 01:10:00|2519|2513|2518.3|2512.3|2519.8|2513.8|2518.3|2512.3|20
1749690900000|2025-06-12 01:15:00|2518.8|2512.8|2520.5|2514.5|2521.3|2515.3|2518.8|2512.8|31
1749691200000|2025-06-12 01:20:00|2520.3|2514.3|2519.5|2513.5|2520.5|2514.5|2518.3|2512.3|40
1749691500000|2025-06-12 01:25:00|2519.8|2513.8|2519.3|2513.3|2520.5|2514.5|2519.3|2513.3|38
1749691800000|2025-06-12 01:30:00|2519|2513|2520.8|2514.8|2520.8|2514.8|2518.5|2512.5|40
1749692100000|2025-06-12 01:35:00|2520.5|2514.5|2519|2513|2520.5|2514.5|2518.5|2512.5|49
1749692400000|2025-06-12 01:40:00|2518.8|2512.8|2520.5|2514.5|2520.5|2514.5|2518.5|2512.5|50
1749692700000|2025-06-12 01:45:00|2520.8|2514.8|2520|2514|2521.5|2515.5|2519.5|2513.5|42
1749693000000|2025-06-12 01:50:00|2520.5|2514.5|2524|2518|2524.3|2518.3|2519.8|2513.8|54
1749693300000|2025-06-12 01:55:00|2524.3|2518.3|2524|2518|2525.5|2519.5|2522.3|2516.3|66
1749693600000|2025-06-12 02:00:00|2523.8|2517.8|2526.8|2520.8|2527|2521|2523.8|2517.8|48
1749693900000|2025-06-12 02:05:00|2526.3|2520.3|2527.8|2521.8|2530.3|2524.3|2526.3|2520.3|63
1749694200000|2025-06-12 02:10:00|2528|2522|2528.3|2522.3|2529.5|2523.5|2527.5|2521.5|89
1749694500000|2025-06-12 02:15:00|2528|2522|2529.5|2523.5|2529.8|2523.8|2528|2522|21
1749694800000|2025-06-12 02:20:00|2529.3|2523.3|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|20
1749695100000|2025-06-12 02:25:00|2528.3|2522.3|2528.8|2522.8|2529.3|2523.3|2527.8|2521.8|16
1749695400000|2025-06-12 02:30:00|2529|2523|2528.5|2522.5|2529.8|2523.8|2527.8|2521.8|76
1749695700000|2025-06-12 02:35:00|2528.3|2522.3|2529|2523|2529.5|2523.5|2527.8|2521.8|50
1749696000000|2025-06-12 02:40:00|2529.3|2523.3|2528|2522|2529.3|2523.3|2528|2522|35
1749696300000|2025-06-12 02:45:00|2528.3|2522.3|2530.5|2524.5|2530.5|2524.5|2528|2522|37
1749696600000|2025-06-12 02:50:00|2530.3|2524.3|2530.8|2524.8|2531.8|2525.8|2530.3|2524.3|29
1749696900000|2025-06-12 02:55:00|2530.5|2524.5|2530.8|2524.8|2531|2525|2530.3|2524.3|14
1749697200000|2025-06-12 03:00:00|2531|2525|2526.8|2520.8|2531.3|2525.3|2526.8|2520.8|40
1749697500000|2025-06-12 03:05:00|2527.3|2521.3|2526.3|2520.3|2528.5|2522.5|2525.8|2519.8|37
1749697800000|2025-06-12 03:10:00|2526.5|2520.5|2526.5|2520.5|2527.3|2521.3|2525.5|2519.5|27
1749698100000|2025-06-12 03:15:00|2526.3|2520.3|2526.8|2520.8|2527|2521|2526.3|2520.3|27
1749698400000|2025-06-12 03:20:00|2526.5|2520.5|2528.3|2522.3|2528.5|2522.5|2526.3|2520.3|42
1749698700000|2025-06-12 03:25:00|2528.5|2522.5|2527.8|2520.3|2529.5|2523.5|2527.8|2520.3|30
1749699000000|2025-06-12 03:30:00|2528|2520.5|2527.3|2521.3|2528|2522|2527|2520.5|10
1749699300000|2025-06-12 03:35:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|5
1749699600000|2025-06-12 03:40:00|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|5
1749699900000|2025-06-12 03:45:00|2526|2520|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|5
1749700200000|2025-06-12 03:50:00|2526.3|2520.3|2524.8|2518.8|2526.3|2520.3|2523.8|2517.8|17
1749700500000|2025-06-12 03:55:00|2525.8|2519.8|2525.3|2519.3|2526|2520|2525.3|2519.3|4
1749700800000|2025-06-12 04:00:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.8|2518.8|12
1749701100000|2025-06-12 04:05:00|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1749701400000|2025-06-12 04:10:00|2525.3|2519.3|2526.3|2520.3|2526.5|2520.5|2524.8|2518.8|14
1749702000000|2025-06-12 04:20:00|2526.5|2520.5|2523|2517|2529|2523|2523|2517|36
1749702300000|2025-06-12 04:25:00|2522.5|2516.5|2523.3|2517.3|2528|2522|2522.5|2516.5|58
1749702600000|2025-06-12 04:30:00|2523.8|2517.8|2526.3|2520.3|2526.5|2520.5|2523.8|2517.8|18
1749702900000|2025-06-12 04:35:00|2526|2520|2526|2520|2526|2520|2523.5|2517.5|23
1749703200000|2025-06-12 04:40:00|2526.3|2520.3|2524|2518|2527.3|2521.3|2523|2517|39
1749703500000|2025-06-12 04:45:00|2524.3|2518.3|2527.3|2521.3|2528.8|2522.8|2524.3|2518.3|34
1749703800000|2025-06-12 04:50:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2526.8|2520.8|6
1749704100000|2025-06-12 04:55:00|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|4
1749704400000|2025-06-12 05:00:00|2527|2521|2529.8|2523.8|2530.5|2524.5|2526.8|2520.8|45
1749704700000|2025-06-12 05:05:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2528|2522|26
1749705000000|2025-06-12 05:10:00|2529.5|2523.5|2530|2524|2530.8|2524.8|2529|2523|41
1749705300000|2025-06-12 05:15:00|2530.3|2524.3|2526|2520|2530.8|2524.8|2525|2519|32
1749705600000|2025-06-12 05:20:00|2525.8|2519.8|2527.8|2521.8|2527.8|2521.8|2525.8|2519.8|18
1749705900000|2025-06-12 05:25:00|2527.5|2521.5|2530|2522.5|2530|2523|2527.5|2521.5|11
1749706200000|2025-06-12 05:30:00|2530.5|2523|2530.5|2524.5|2531|2524.5|2529.5|2522.5|17
1749706500000|2025-06-12 05:35:00|2530.8|2524.8|2527.5|2521.5|2530.8|2524.8|2526.5|2520.5|30
1749706800000|2025-06-12 05:40:00|2527.3|2521.3|2526.8|2520.8|2527.8|2521.8|2525.8|2519.8|23
1749707100000|2025-06-12 05:45:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2526.5|2520.5|14
1749707400000|2025-06-12 05:50:00|2528|2522|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|68
1749707700000|2025-06-12 05:55:00|2527.8|2521.8|2528.8|2522.8|2529|2523|2527.5|2521.5|47
1749708000000|2025-06-12 06:00:00|2529|2523|2529|2523|2529|2523|2527.5|2521.5|54
1749708300000|2025-06-12 06:05:00|2528.8|2522.8|2529|2523|2530|2524|2528.5|2522.5|43
1749708600000|2025-06-12 06:10:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.5|2522.5|22
1749708900000|2025-06-12 06:15:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.5|2522.5|22
1749709200000|2025-06-12 06:20:00|2529.3|2523.3|2529.5|2523.5|2529.8|2523.8|2528.5|2522.5|16
1749709500000|2025-06-12 06:25:00|2529.8|2523.8|2529|2523|2529.8|2523.8|2528.8|2522.8|30
1749709800000|2025-06-12 06:30:00|2528.8|2522.8|2526.8|2520.8|2530.5|2524.5|2526.8|2520.8|90
1749710100000|2025-06-12 06:35:00|2526.5|2520.5|2523.3|2517.3|2526.8|2520.8|2522.8|2516.8|98
1749710400000|2025-06-12 06:40:00|2523|2517|2522.3|2516.3|2525.3|2519.3|2517.5|2511.5|125
1749710700000|2025-06-12 06:45:00|2522|2516|2522.8|2516.8|2522.8|2516.8|2518|2512|81
1749711000000|2025-06-12 06:50:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2523|2517|45
1749711300000|2025-06-12 06:55:00|2525|2519|2527|2521|2527.5|2521.5|2524.3|2518.3|69
1749711600000|2025-06-12 07:00:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2524.5|2518.5|85
1749711900000|2025-06-12 07:05:00|2525.3|2519.3|2524.8|2518.8|2527.3|2521.3|2524.3|2518.3|63
1749712200000|2025-06-12 07:10:00|2525|2519|2523.8|2517.8|2525.5|2519.5|2522.5|2516.5|32
1749712500000|2025-06-12 07:15:00|2524|2518|2524.5|2518.5|2527|2521|2523.8|2517.8|37
1749712800000|2025-06-12 07:20:00|2524.8|2518.8|2520.3|2514.3|2525.3|2519.3|2519.8|2513.8|56
1749713100000|2025-06-12 07:25:00|2520|2514|2521.3|2515.3|2522.8|2516.8|2519.8|2513.8|29
1749713400000|2025-06-12 07:30:00|2521.5|2515.5|2520.8|2514.8|2522.8|2516.8|2520.3|2514.3|49
1749713700000|2025-06-12 07:35:00|2520.5|2514.5|2521.5|2515.5|2521.8|2515.8|2519|2513|66
1749714000000|2025-06-12 07:40:00|2522|2516|2520|2514|2523|2517|2519.3|2513.3|65
1749714300000|2025-06-12 07:45:00|2519.8|2513.8|2521|2515|2521.8|2515.8|2518.8|2512.8|53
1749714600000|2025-06-12 07:50:00|2521.5|2515.5|2521.8|2515.8|2522.5|2516.5|2520|2514|52
1749714900000|2025-06-12 07:55:00|2522|2516|2522.5|2516.5|2524.3|2518.3|2521.3|2515.3|47
1749715200000|2025-06-12 08:00:00|2522.3|2516.3|2525|2519|2526.8|2520.8|2522|2516|55
1749715500000|2025-06-12 08:05:00|2525.3|2519.3|2525.3|2519.3|2526.3|2520.3|2523.5|2517.5|42
1749715800000|2025-06-12 08:10:00|2525|2519|2525.5|2519.5|2525.8|2519.8|2523|2517|39
1749716100000|2025-06-12 08:15:00|2525.8|2519.8|2526.8|2520.8|2527.8|2521.8|2525.8|2519.8|22
1749716400000|2025-06-12 08:20:00|2526.5|2520.5|2525.3|2519.3|2526.8|2520.8|2524.5|2518.5|24
1749716700000|2025-06-12 08:25:00|2525.5|2519.5|2525.3|2519.3|2526.3|2520.3|2524.8|2518.8|21
1749717000000|2025-06-12 08:30:00|2525.5|2519.5|2527|2521|2527.3|2521.3|2525.3|2519.3|34
1749717300000|2025-06-12 08:35:00|2526.8|2520.8|2525.5|2519.5|2527.5|2521.5|2525.5|2519.5|21
1749717600000|2025-06-12 08:40:00|2525.8|2519.8|2526|2520|2526.3|2520.3|2525.5|2519.5|13
1749717900000|2025-06-12 08:45:00|2525.8|2519.8|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|24
1749718200000|2025-06-12 08:50:00|2526.3|2520.3|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|16
1749718500000|2025-06-12 08:55:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1749718800000|2025-06-12 09:00:00|2526|2520|2527.3|2521.3|2527.3|2521.3|2525.8|2519.8|25
1749719100000|2025-06-12 09:05:00|2527.5|2521.5|2527|2521|2527.8|2521.8|2526.5|2520.5|35
1749719400000|2025-06-12 09:10:00|2526.8|2520.8|2526.3|2520.3|2527.8|2521.8|2526.3|2520.3|11
1749719700000|2025-06-12 09:15:00|2526|2520|2525.8|2519.8|2526.5|2520.5|2525.3|2519.3|11
1749720000000|2025-06-12 09:20:00|2526|2520|2524.8|2518.8|2526|2520|2524.8|2518.8|8
1749720300000|2025-06-12 09:25:00|2524.5|2518.5|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|13
1749720600000|2025-06-12 09:30:00|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.3|2515.3|38
1749720900000|2025-06-12 09:35:00|2522|2516|2521.8|2515.8|2522|2516|2521|2515|25
1749721200000|2025-06-12 09:40:00|2522|2516|2523.3|2517.3|2523.5|2517.5|2522|2516|27
1749721500000|2025-06-12 09:45:00|2523.5|2517.5|2523.3|2517.3|2524.3|2518.3|2523.3|2517.3|29
1749721800000|2025-06-12 09:50:00|2523.5|2517.5|2522.5|2516.5|2523.8|2517.8|2521|2515|29
1749722100000|2025-06-12 09:55:00|2523|2517|2519.5|2513.5|2523|2517|2519.3|2513.3|36
1749722400000|2025-06-12 10:00:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.3|2513.3|21
1749722700000|2025-06-12 10:05:00|2520.8|2514.8|2519|2513|2520.8|2514.8|2518|2512|43
1749723000000|2025-06-12 10:10:00|2519.3|2513.3|2520|2514|2521|2515|2518.8|2512.8|46
1749723300000|2025-06-12 10:15:00|2519.8|2513.8|2521.5|2515.5|2521.8|2515.8|2519.8|2513.8|16
1749723600000|2025-06-12 10:20:00|2521.8|2515.8|2521|2515|2521.8|2515.8|2520.8|2514.8|12
1749723900000|2025-06-12 10:25:00|2521.3|2515.3|2523|2517|2523|2517|2521|2515|30
1749724200000|2025-06-12 10:30:00|2523.5|2517.5|2523.3|2517.3|2524|2518|2522.3|2516.3|21
1749724500000|2025-06-12 10:35:00|2523|2517|2523|2517|2523.3|2517.3|2520.8|2514.8|45
1749724800000|2025-06-12 10:40:00|2522.8|2516.8|2522|2516|2523|2517|2521.5|2515.5|30
1749725100000|2025-06-12 10:45:00|2522.3|2516.3|2523.3|2517.3|2523.8|2517.8|2522.3|2516.3|35
1749725400000|2025-06-12 10:50:00|2523.5|2517.5|2522.5|2516.5|2524|2518|2521.8|2515.8|32
1749725700000|2025-06-12 10:55:00|2522.3|2516.3|2517.3|2511.3|2522.3|2516.3|2517|2511|64
1749726000000|2025-06-12 11:00:00|2517|2511|2517|2511|2517.5|2511.5|2514.5|2508.5|45
1749726300000|2025-06-12 11:05:00|2516.5|2510.5|2515.3|2509.3|2516.5|2510.5|2514.8|2508.8|41
1749726600000|2025-06-12 11:10:00|2515.5|2509.5|2510|2504|2515.5|2509.5|2509.3|2503.3|63
1749726900000|2025-06-12 11:15:00|2510.3|2504.3|2511.8|2505.8|2513.3|2507.3|2510.3|2504.3|52
1749727200000|2025-06-12 11:20:00|2511.5|2505.5|2512.3|2506.3|2513.5|2507.5|2510.8|2504.8|50
1749727500000|2025-06-12 11:25:00|2512.5|2506.5|2511.5|2505.5|2512.8|2506.8|2509.8|2503.8|49
1749727800000|2025-06-12 11:30:00|2511.8|2505.8|2512.8|2506.8|2513.3|2507.3|2511.3|2505.3|43
1749728100000|2025-06-12 11:35:00|2513|2507|2513.3|2507.3|2514|2508|2511.5|2505.5|37
1749728400000|2025-06-12 11:40:00|2513|2507|2514.3|2508.3|2515.8|2509.8|2513|2507|33
1749728700000|2025-06-12 11:45:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2513.3|2507.3|34
1749729000000|2025-06-12 11:50:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|19
1749729300000|2025-06-12 11:55:00|2514.8|2508.8|2515|2509|2516.3|2510.3|2514.8|2508.8|49
1749729600000|2025-06-12 12:00:00|2514.8|2508.8|2513.8|2507.8|2515|2509|2512|2506|41
1749729900000|2025-06-12 12:05:00|2513|2507|2512.8|2506.8|2513.3|2507.3|2512.3|2506.3|24
1749730200000|2025-06-12 12:10:00|2513|2507|2513.3|2507.3|2513.5|2507.5|2512.3|2506.3|15
1749730500000|2025-06-12 12:15:00|2513.5|2507.5|2514|2508|2515|2509|2512.3|2506.3|68
1749730800000|2025-06-12 12:20:00|2513.8|2507.8|2512.8|2506.8|2514.8|2508.8|2512.5|2506.5|32
1749731100000|2025-06-12 12:25:00|2513.3|2507.3|2513|2507|2514|2508|2512.8|2506.8|21
1749731400000|2025-06-12 12:30:00|2513.3|2507.3|2515.5|2509.5|2516|2510|2513|2507|40
1749731700000|2025-06-12 12:35:00|2515.3|2509.3|2514.3|2508.3|2516|2510|2513.8|2507.8|32
1749732000000|2025-06-12 12:40:00|2513.3|2507.3|2514.8|2508.8|2515|2509|2512.8|2506.8|21
1749732300000|2025-06-12 12:45:00|2514.3|2508.3|2513.3|2507.3|2514.3|2508.3|2513.3|2507.3|14
1749732600000|2025-06-12 12:50:00|2513.8|2507.8|2514|2508|2514.8|2508.8|2513.5|2507.5|26
1749732900000|2025-06-12 12:55:00|2513.8|2507.8|2514.3|2508.3|2516.3|2510.3|2513.3|2507.3|35
1749733200000|2025-06-12 13:00:00|2514.5|2508.5|2514|2508|2515.8|2509.8|2511.8|2505.8|83
1749733500000|2025-06-12 13:05:00|2513.8|2507.8|2514.8|2508.8|2514.8|2508.8|2512|2506|57
1749733800000|2025-06-12 13:10:00|2515.3|2509.3|2515|2509|2516.8|2510.8|2514.3|2508.3|52
1749734100000|2025-06-12 13:15:00|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2512|2506|41
1749734400000|2025-06-12 13:20:00|2512.8|2506.8|2511.8|2505.8|2512.8|2506.8|2509.5|2503.5|75
1749734700000|2025-06-12 13:25:00|2511.5|2505.5|2513.8|2507.8|2514.8|2508.8|2511|2505|78
1749735000000|2025-06-12 13:30:00|2514|2508|2512.5|2506.5|2514|2508|2512|2506|49
1749735300000|2025-06-12 13:35:00|2512.8|2506.8|2514.3|2508.3|2515|2509|2512.3|2506.3|59
1749735600000|2025-06-12 13:40:00|2514.8|2508.8|2513.5|2507.5|2515.8|2509.8|2512.5|2506.5|100
1749735900000|2025-06-12 13:45:00|2513.8|2507.8|2514|2508|2514.3|2508.3|2512.8|2506.8|34
1749736200000|2025-06-12 13:50:00|2513.8|2507.8|2518.3|2512.3|2519|2513|2513.8|2507.8|89
1749736500000|2025-06-12 13:55:00|2517.8|2511.8|2519.5|2513.5|2519.8|2513.8|2516|2510|73
1749736800000|2025-06-12 14:00:00|2519.3|2513.3|2521.8|2515.8|2521.8|2515.8|2518.5|2512.5|63
1749737100000|2025-06-12 14:05:00|2522|2516|2520.8|2514.8|2522|2516|2520.3|2514.3|32
1749737400000|2025-06-12 14:10:00|2520.5|2514.5|2517.8|2511.8|2521.3|2515.3|2517.8|2511.8|55
1749737700000|2025-06-12 14:15:00|2518|2512|2515.8|2509.8|2518.5|2512.5|2515.8|2509.8|58
1749738000000|2025-06-12 14:20:00|2516|2510|2519|2513|2519|2513|2516|2510|33
1749738300000|2025-06-12 14:25:00|2518.8|2512.8|2517.8|2511.8|2520|2514|2516.5|2510.5|58
1749738600000|2025-06-12 14:30:00|2518|2512|2518.5|2512.5|2519|2513|2517|2511|45
1749738900000|2025-06-12 14:35:00|2518.8|2512.8|2518|2512|2519.3|2513.3|2517.8|2511.8|32
1749739200000|2025-06-12 14:40:00|2517.8|2511.8|2518.8|2512.8|2519|2513|2517.8|2511.8|32
1749739500000|2025-06-12 14:45:00|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2516.3|2510.3|30
1749739800000|2025-06-12 14:50:00|2517.3|2511.3|2518.3|2512.3|2518.3|2512.3|2516.8|2510.8|37
1749740100000|2025-06-12 14:55:00|2518|2512|2520.8|2514.8|2520.8|2514.8|2517.8|2511.8|41
1749740400000|2025-06-12 15:00:00|2521|2515|2520.8|2514.8|2521|2515|2520.3|2514.3|15
1749740700000|2025-06-12 15:05:00|2520.3|2514.3|2519.8|2513.8|2521.8|2515.8|2519.8|2513.8|43
1749741000000|2025-06-12 15:10:00|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|27
1749741300000|2025-06-12 15:15:00|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.3|2513.3|14
1749741600000|2025-06-12 15:20:00|2520|2514|2519.8|2513.8|2521.3|2515.3|2519.8|2513.8|25
1749741900000|2025-06-12 15:25:00|2520|2514|2520.8|2514.8|2522|2516|2519.8|2513.8|88
1749742200000|2025-06-12 15:30:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2518.3|2512.3|27
1749742500000|2025-06-12 15:35:00|2519.8|2513.8|2521.3|2515.3|2521.3|2515.3|2518.8|2512.8|43
1749742800000|2025-06-12 15:40:00|2521.5|2515.5|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|33
1749743100000|2025-06-12 15:45:00|2522|2516|2523.3|2517.3|2523.5|2517.5|2521.8|2515.8|30
1749743400000|2025-06-12 15:50:00|2523|2517|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|7
1749743700000|2025-06-12 15:55:00|2522.5|2516.5|2525|2519|2525|2519|2522.5|2516.5|17
1749744000000|2025-06-12 16:00:00|2525.3|2519.3|2523|2517|2525.3|2519.3|2522.3|2516.3|15
1749744300000|2025-06-12 16:05:00|2522.8|2516.8|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|26
1749744600000|2025-06-12 16:10:00|2523|2517|2523|2517|2523|2517|2522.8|2516.8|5
1749744900000|2025-06-12 16:15:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.8|2516.8|10
1749745200000|2025-06-12 16:20:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|30
1749745500000|2025-06-12 16:25:00|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2522.8|2516.8|62
1749745800000|2025-06-12 16:30:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|23
1749746100000|2025-06-12 16:35:00|2525.3|2519.3|2524.8|2518.8|2525.5|2519.5|2524.5|2518.5|13
1749746400000|2025-06-12 16:40:00|2525|2519|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|9
1749746700000|2025-06-12 16:45:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525|2519|5
1749747000000|2025-06-12 16:50:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2524.5|2518.5|4
1749747300000|2025-06-12 16:55:00|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524|2518|26
1749747600000|2025-06-12 17:00:00|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|9
1749747900000|2025-06-12 17:05:00|2524.5|2518.5|2524|2518|2524.5|2518.5|2523.8|2517.8|12
1749748200000|2025-06-12 17:10:00|2523.8|2517.8|2523|2517|2524|2518|2523|2517|5
1749748500000|2025-06-12 17:15:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1749748800000|2025-06-12 17:20:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1749749100000|2025-06-12 17:25:00|2523|2517|2523.5|2517.5|2523.8|2517.8|2523|2517|15
1749749400000|2025-06-12 17:30:00|2523.8|2517.8|2524|2518|2524|2518|2523|2517|22
1749749700000|2025-06-12 17:35:00|2524.3|2518.3|2524|2518|2524.5|2518.5|2524|2518|3
1749750000000|2025-06-12 17:40:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1749750300000|2025-06-12 17:45:00|2524|2518|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|10
1749750600000|2025-06-12 17:50:00|2523.5|2517.5|2524|2518|2524|2518|2523.3|2517.3|18
1749750900000|2025-06-12 17:55:00|2528.5|2513.5|2528|2513|2528.5|2513.5|2527.3|2512.3|9
1749686400000|2025-06-12 00:00:00|2514.5|2508.5|2514.6|2508.6|2516|2510|2514.1|2508.1|21
1749686700000|2025-06-12 00:05:00|2514.9|2508.9|2517.9|2511.9|2517.9|2511.9|2514.9|2508.9|10
1749687000000|2025-06-12 00:10:00|2518.4|2512.4|2518.8|2512.8|2518.8|2512.8|2518.1|2512.1|7
1749687600000|2025-06-12 00:20:00|2518.5|2512.5|2516.5|2510.5|2518.5|2512.5|2516.3|2510.3|7
1749687900000|2025-06-12 00:25:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1749688200000|2025-06-12 00:30:00|2517.3|2511.3|2520.5|2514.5|2520.5|2514.5|2517.3|2511.3|8
1749688500000|2025-06-12 00:35:00|2520.8|2514.8|2521|2515|2521.3|2515.3|2520.8|2514.8|6
1749688800000|2025-06-12 00:40:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|6
1749689100000|2025-06-12 00:45:00|2520.8|2514.8|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|5
1749689400000|2025-06-12 00:50:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|11
1749689700000|2025-06-12 00:55:00|2519.3|2513.3|2520.3|2512.8|2520.3|2513.8|2519.3|2512.8|9
1749690000000|2025-06-12 01:00:00|2520.5|2513|2518.3|2512.3|2521.3|2513.8|2517.1|2511.1|101
1749690300000|2025-06-12 01:05:00|2518|2512|2518.8|2512.8|2519|2513|2517.5|2511.5|38
1749690600000|2025-06-12 01:10:00|2519|2513|2518.3|2512.3|2519.8|2513.8|2518.3|2512.3|20
1749690900000|2025-06-12 01:15:00|2518.8|2512.8|2520.5|2514.5|2521.3|2515.3|2518.8|2512.8|31
1749691200000|2025-06-12 01:20:00|2520.3|2514.3|2519.5|2513.5|2520.5|2514.5|2518.3|2512.3|40
1749691500000|2025-06-12 01:25:00|2519.8|2513.8|2519.3|2513.3|2520.5|2514.5|2519.3|2513.3|38
1749691800000|2025-06-12 01:30:00|2519|2513|2520.8|2514.8|2520.8|2514.8|2518.5|2512.5|40
1749692100000|2025-06-12 01:35:00|2520.5|2514.5|2519|2513|2520.5|2514.5|2518.5|2512.5|49
1749692400000|2025-06-12 01:40:00|2518.8|2512.8|2520.5|2514.5|2520.5|2514.5|2518.5|2512.5|50
1749692700000|2025-06-12 01:45:00|2520.8|2514.8|2520|2514|2521.5|2515.5|2519.5|2513.5|42
1749693000000|2025-06-12 01:50:00|2520.5|2514.5|2524|2518|2524.3|2518.3|2519.8|2513.8|54
1749693300000|2025-06-12 01:55:00|2524.3|2518.3|2524|2518|2525.5|2519.5|2522.3|2516.3|66
1749693600000|2025-06-12 02:00:00|2523.8|2517.8|2526.8|2520.8|2527|2521|2523.8|2517.8|48
1749693900000|2025-06-12 02:05:00|2526.3|2520.3|2527.8|2521.8|2530.3|2524.3|2526.3|2520.3|63
1749694200000|2025-06-12 02:10:00|2528|2522|2528.3|2522.3|2529.5|2523.5|2527.5|2521.5|89
1749694500000|2025-06-12 02:15:00|2528|2522|2529.5|2523.5|2529.8|2523.8|2528|2522|21
1749694800000|2025-06-12 02:20:00|2529.3|2523.3|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|20
1749695100000|2025-06-12 02:25:00|2528.3|2522.3|2528.8|2522.8|2529.3|2523.3|2527.8|2521.8|16
1749695400000|2025-06-12 02:30:00|2529|2523|2528.5|2522.5|2529.8|2523.8|2527.8|2521.8|76
1749695700000|2025-06-12 02:35:00|2528.3|2522.3|2529|2523|2529.5|2523.5|2527.8|2521.8|50
1749696000000|2025-06-12 02:40:00|2529.3|2523.3|2528|2522|2529.3|2523.3|2528|2522|35
1749696300000|2025-06-12 02:45:00|2528.3|2522.3|2530.5|2524.5|2530.5|2524.5|2528|2522|37
1749696600000|2025-06-12 02:50:00|2530.3|2524.3|2530.8|2524.8|2531.8|2525.8|2530.3|2524.3|29
1749696900000|2025-06-12 02:55:00|2530.5|2524.5|2530.8|2524.8|2531|2525|2530.3|2524.3|14
1749697200000|2025-06-12 03:00:00|2531|2525|2526.8|2520.8|2531.3|2525.3|2526.8|2520.8|40
1749697500000|2025-06-12 03:05:00|2527.3|2521.3|2526.3|2520.3|2528.5|2522.5|2525.8|2519.8|37
1749697800000|2025-06-12 03:10:00|2526.5|2520.5|2526.5|2520.5|2527.3|2521.3|2525.5|2519.5|27
1749698100000|2025-06-12 03:15:00|2526.3|2520.3|2526.8|2520.8|2527|2521|2526.3|2520.3|27
1749698400000|2025-06-12 03:20:00|2526.5|2520.5|2528.3|2522.3|2528.5|2522.5|2526.3|2520.3|42
1749698700000|2025-06-12 03:25:00|2528.5|2522.5|2527.8|2520.3|2529.5|2523.5|2527.8|2520.3|30
1749699000000|2025-06-12 03:30:00|2528|2520.5|2527.3|2521.3|2528|2522|2527|2520.5|10
1749699300000|2025-06-12 03:35:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|5
1749699600000|2025-06-12 03:40:00|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|5
1749699900000|2025-06-12 03:45:00|2526|2520|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|5
1749700200000|2025-06-12 03:50:00|2526.3|2520.3|2524.8|2518.8|2526.3|2520.3|2523.8|2517.8|17
1749700500000|2025-06-12 03:55:00|2525.8|2519.8|2525.3|2519.3|2526|2520|2525.3|2519.3|4
1749700800000|2025-06-12 04:00:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.8|2518.8|12
1749701100000|2025-06-12 04:05:00|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1749701400000|2025-06-12 04:10:00|2525.3|2519.3|2526.3|2520.3|2526.5|2520.5|2524.8|2518.8|14
1749702000000|2025-06-12 04:20:00|2526.5|2520.5|2523|2517|2529|2523|2523|2517|36
1749702300000|2025-06-12 04:25:00|2522.5|2516.5|2523.3|2517.3|2528|2522|2522.5|2516.5|58
1749702600000|2025-06-12 04:30:00|2523.8|2517.8|2526.3|2520.3|2526.5|2520.5|2523.8|2517.8|18
1749702900000|2025-06-12 04:35:00|2526|2520|2526|2520|2526|2520|2523.5|2517.5|23
1749703200000|2025-06-12 04:40:00|2526.3|2520.3|2524|2518|2527.3|2521.3|2523|2517|39
1749703500000|2025-06-12 04:45:00|2524.3|2518.3|2527.3|2521.3|2528.8|2522.8|2524.3|2518.3|34
1749703800000|2025-06-12 04:50:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2526.8|2520.8|6
1749704100000|2025-06-12 04:55:00|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|4
1749704400000|2025-06-12 05:00:00|2527|2521|2529.8|2523.8|2530.5|2524.5|2526.8|2520.8|45
1749704700000|2025-06-12 05:05:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2528|2522|26
1749705000000|2025-06-12 05:10:00|2529.5|2523.5|2530|2524|2530.8|2524.8|2529|2523|41
1749705300000|2025-06-12 05:15:00|2530.3|2524.3|2526|2520|2530.8|2524.8|2525|2519|32
1749705600000|2025-06-12 05:20:00|2525.8|2519.8|2527.8|2521.8|2527.8|2521.8|2525.8|2519.8|18
1749705900000|2025-06-12 05:25:00|2527.5|2521.5|2530|2522.5|2530|2523|2527.5|2521.5|11
1749706200000|2025-06-12 05:30:00|2530.5|2523|2530.5|2524.5|2531|2524.5|2529.5|2522.5|17
1749706500000|2025-06-12 05:35:00|2530.8|2524.8|2527.5|2521.5|2530.8|2524.8|2526.5|2520.5|30
1749706800000|2025-06-12 05:40:00|2527.3|2521.3|2526.8|2520.8|2527.8|2521.8|2525.8|2519.8|23
1749707100000|2025-06-12 05:45:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2526.5|2520.5|14
1749707400000|2025-06-12 05:50:00|2528|2522|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|68
1749707700000|2025-06-12 05:55:00|2527.8|2521.8|2528.8|2522.8|2529|2523|2527.5|2521.5|47
1749708000000|2025-06-12 06:00:00|2529|2523|2529|2523|2529|2523|2527.5|2521.5|54
1749708300000|2025-06-12 06:05:00|2528.8|2522.8|2529|2523|2530|2524|2528.5|2522.5|43
1749708600000|2025-06-12 06:10:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.5|2522.5|22
1749708900000|2025-06-12 06:15:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.5|2522.5|22
1749709200000|2025-06-12 06:20:00|2529.3|2523.3|2529.5|2523.5|2529.8|2523.8|2528.5|2522.5|16
1749709500000|2025-06-12 06:25:00|2529.8|2523.8|2529|2523|2529.8|2523.8|2528.8|2522.8|30
1749709800000|2025-06-12 06:30:00|2528.8|2522.8|2526.8|2520.8|2530.5|2524.5|2526.8|2520.8|90
1749710100000|2025-06-12 06:35:00|2526.5|2520.5|2523.3|2517.3|2526.8|2520.8|2522.8|2516.8|98
1749710400000|2025-06-12 06:40:00|2523|2517|2522.3|2516.3|2525.3|2519.3|2517.5|2511.5|125
1749710700000|2025-06-12 06:45:00|2522|2516|2522.8|2516.8|2522.8|2516.8|2518|2512|81
1749711000000|2025-06-12 06:50:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2523|2517|45
1749711300000|2025-06-12 06:55:00|2525|2519|2527|2521|2527.5|2521.5|2524.3|2518.3|69
1749711600000|2025-06-12 07:00:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2524.5|2518.5|85
1749711900000|2025-06-12 07:05:00|2525.3|2519.3|2524.8|2518.8|2527.3|2521.3|2524.3|2518.3|63
1749712200000|2025-06-12 07:10:00|2525|2519|2523.8|2517.8|2525.5|2519.5|2522.5|2516.5|32
1749712500000|2025-06-12 07:15:00|2524|2518|2524.5|2518.5|2527|2521|2523.8|2517.8|37
1749712800000|2025-06-12 07:20:00|2524.8|2518.8|2520.3|2514.3|2525.3|2519.3|2519.8|2513.8|56
1749713100000|2025-06-12 07:25:00|2520|2514|2521.3|2515.3|2522.8|2516.8|2519.8|2513.8|29
1749713400000|2025-06-12 07:30:00|2521.5|2515.5|2520.8|2514.8|2522.8|2516.8|2520.3|2514.3|49
1749713700000|2025-06-12 07:35:00|2520.5|2514.5|2521.5|2515.5|2521.8|2515.8|2519|2513|66
1749714000000|2025-06-12 07:40:00|2522|2516|2520|2514|2523|2517|2519.3|2513.3|65
1749714300000|2025-06-12 07:45:00|2519.8|2513.8|2521|2515|2521.8|2515.8|2518.8|2512.8|53
1749714600000|2025-06-12 07:50:00|2521.5|2515.5|2521.8|2515.8|2522.5|2516.5|2520|2514|52
1749714900000|2025-06-12 07:55:00|2522|2516|2522.5|2516.5|2524.3|2518.3|2521.3|2515.3|47
1749715200000|2025-06-12 08:00:00|2522.3|2516.3|2525|2519|2526.8|2520.8|2522|2516|55
1749715500000|2025-06-12 08:05:00|2525.3|2519.3|2525.3|2519.3|2526.3|2520.3|2523.5|2517.5|42
1749715800000|2025-06-12 08:10:00|2525|2519|2525.5|2519.5|2525.8|2519.8|2523|2517|39
1749716100000|2025-06-12 08:15:00|2525.8|2519.8|2526.8|2520.8|2527.8|2521.8|2525.8|2519.8|22
1749716400000|2025-06-12 08:20:00|2526.5|2520.5|2525.3|2519.3|2526.8|2520.8|2524.5|2518.5|24
1749716700000|2025-06-12 08:25:00|2525.5|2519.5|2525.3|2519.3|2526.3|2520.3|2524.8|2518.8|21
1749717000000|2025-06-12 08:30:00|2525.5|2519.5|2527|2521|2527.3|2521.3|2525.3|2519.3|34
1749717300000|2025-06-12 08:35:00|2526.8|2520.8|2525.5|2519.5|2527.5|2521.5|2525.5|2519.5|21
1749717600000|2025-06-12 08:40:00|2525.8|2519.8|2526|2520|2526.3|2520.3|2525.5|2519.5|13
1749717900000|2025-06-12 08:45:00|2525.8|2519.8|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|24
1749718200000|2025-06-12 08:50:00|2526.3|2520.3|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|16
1749718500000|2025-06-12 08:55:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1749718800000|2025-06-12 09:00:00|2526|2520|2527.3|2521.3|2527.3|2521.3|2525.8|2519.8|25
1749719100000|2025-06-12 09:05:00|2527.5|2521.5|2527|2521|2527.8|2521.8|2526.5|2520.5|35
1749719400000|2025-06-12 09:10:00|2526.8|2520.8|2526.3|2520.3|2527.8|2521.8|2526.3|2520.3|11
1749719700000|2025-06-12 09:15:00|2526|2520|2525.8|2519.8|2526.5|2520.5|2525.3|2519.3|11
1749720000000|2025-06-12 09:20:00|2526|2520|2524.8|2518.8|2526|2520|2524.8|2518.8|8
1749720300000|2025-06-12 09:25:00|2524.5|2518.5|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|13
1749720600000|2025-06-12 09:30:00|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.3|2515.3|38
1749720900000|2025-06-12 09:35:00|2522|2516|2521.8|2515.8|2522|2516|2521|2515|25
1749721200000|2025-06-12 09:40:00|2522|2516|2523.3|2517.3|2523.5|2517.5|2522|2516|27
1749721500000|2025-06-12 09:45:00|2523.5|2517.5|2523.3|2517.3|2524.3|2518.3|2523.3|2517.3|29
1749721800000|2025-06-12 09:50:00|2523.5|2517.5|2522.5|2516.5|2523.8|2517.8|2521|2515|29
1749722100000|2025-06-12 09:55:00|2523|2517|2519.5|2513.5|2523|2517|2519.3|2513.3|36
1749722400000|2025-06-12 10:00:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.3|2513.3|21
1749722700000|2025-06-12 10:05:00|2520.8|2514.8|2519|2513|2520.8|2514.8|2518|2512|43
1749723000000|2025-06-12 10:10:00|2519.3|2513.3|2520|2514|2521|2515|2518.8|2512.8|46
1749723300000|2025-06-12 10:15:00|2519.8|2513.8|2521.5|2515.5|2521.8|2515.8|2519.8|2513.8|16
1749723600000|2025-06-12 10:20:00|2521.8|2515.8|2521|2515|2521.8|2515.8|2520.8|2514.8|12
1749723900000|2025-06-12 10:25:00|2521.3|2515.3|2523|2517|2523|2517|2521|2515|30
1749724200000|2025-06-12 10:30:00|2523.5|2517.5|2523.3|2517.3|2524|2518|2522.3|2516.3|21
1749724500000|2025-06-12 10:35:00|2523|2517|2523|2517|2523.3|2517.3|2520.8|2514.8|45
1749724800000|2025-06-12 10:40:00|2522.8|2516.8|2522|2516|2523|2517|2521.5|2515.5|30
1749725100000|2025-06-12 10:45:00|2522.3|2516.3|2523.3|2517.3|2523.8|2517.8|2522.3|2516.3|35
1749725400000|2025-06-12 10:50:00|2523.5|2517.5|2522.5|2516.5|2524|2518|2521.8|2515.8|32
1749725700000|2025-06-12 10:55:00|2522.3|2516.3|2517.3|2511.3|2522.3|2516.3|2517|2511|64
1749726000000|2025-06-12 11:00:00|2517|2511|2517|2511|2517.5|2511.5|2514.5|2508.5|45
1749726300000|2025-06-12 11:05:00|2516.5|2510.5|2515.3|2509.3|2516.5|2510.5|2514.8|2508.8|41
1749726600000|2025-06-12 11:10:00|2515.5|2509.5|2510|2504|2515.5|2509.5|2509.3|2503.3|63
1749726900000|2025-06-12 11:15:00|2510.3|2504.3|2511.8|2505.8|2513.3|2507.3|2510.3|2504.3|52
1749727200000|2025-06-12 11:20:00|2511.5|2505.5|2512.3|2506.3|2513.5|2507.5|2510.8|2504.8|50
1749727500000|2025-06-12 11:25:00|2512.5|2506.5|2511.5|2505.5|2512.8|2506.8|2509.8|2503.8|49
1749727800000|2025-06-12 11:30:00|2511.8|2505.8|2512.8|2506.8|2513.3|2507.3|2511.3|2505.3|43
1749728100000|2025-06-12 11:35:00|2513|2507|2513.3|2507.3|2514|2508|2511.5|2505.5|37
1749728400000|2025-06-12 11:40:00|2513|2507|2514.3|2508.3|2515.8|2509.8|2513|2507|33
1749728700000|2025-06-12 11:45:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2513.3|2507.3|34
1749729000000|2025-06-12 11:50:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|19
1749729300000|2025-06-12 11:55:00|2514.8|2508.8|2515|2509|2516.3|2510.3|2514.8|2508.8|49
1749729600000|2025-06-12 12:00:00|2514.8|2508.8|2513.8|2507.8|2515|2509|2512|2506|41
1749729900000|2025-06-12 12:05:00|2513|2507|2512.8|2506.8|2513.3|2507.3|2512.3|2506.3|24
1749730200000|2025-06-12 12:10:00|2513|2507|2513.3|2507.3|2513.5|2507.5|2512.3|2506.3|15
1749730500000|2025-06-12 12:15:00|2513.5|2507.5|2514|2508|2515|2509|2512.3|2506.3|68
1749730800000|2025-06-12 12:20:00|2513.8|2507.8|2512.8|2506.8|2514.8|2508.8|2512.5|2506.5|32
1749731100000|2025-06-12 12:25:00|2513.3|2507.3|2513|2507|2514|2508|2512.8|2506.8|21
1749731400000|2025-06-12 12:30:00|2513.3|2507.3|2515.5|2509.5|2516|2510|2513|2507|40
1749731700000|2025-06-12 12:35:00|2515.3|2509.3|2514.3|2508.3|2516|2510|2513.8|2507.8|32
1749732000000|2025-06-12 12:40:00|2513.3|2507.3|2514.8|2508.8|2515|2509|2512.8|2506.8|21
1749732300000|2025-06-12 12:45:00|2514.3|2508.3|2513.3|2507.3|2514.3|2508.3|2513.3|2507.3|14
1749732600000|2025-06-12 12:50:00|2513.8|2507.8|2514|2508|2514.8|2508.8|2513.5|2507.5|26
1749732900000|2025-06-12 12:55:00|2513.8|2507.8|2514.3|2508.3|2516.3|2510.3|2513.3|2507.3|35
1749733200000|2025-06-12 13:00:00|2514.5|2508.5|2514|2508|2515.8|2509.8|2511.8|2505.8|83
1749733500000|2025-06-12 13:05:00|2513.8|2507.8|2514.8|2508.8|2514.8|2508.8|2512|2506|57
1749733800000|2025-06-12 13:10:00|2515.3|2509.3|2515|2509|2516.8|2510.8|2514.3|2508.3|52
1749734100000|2025-06-12 13:15:00|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2512|2506|41
1749734400000|2025-06-12 13:20:00|2512.8|2506.8|2511.8|2505.8|2512.8|2506.8|2509.5|2503.5|75
1749734700000|2025-06-12 13:25:00|2511.5|2505.5|2513.8|2507.8|2514.8|2508.8|2511|2505|78
1749735000000|2025-06-12 13:30:00|2514|2508|2512.5|2506.5|2514|2508|2512|2506|49
1749735300000|2025-06-12 13:35:00|2512.8|2506.8|2514.3|2508.3|2515|2509|2512.3|2506.3|59
1749735600000|2025-06-12 13:40:00|2514.8|2508.8|2513.5|2507.5|2515.8|2509.8|2512.5|2506.5|100
1749735900000|2025-06-12 13:45:00|2513.8|2507.8|2514|2508|2514.3|2508.3|2512.8|2506.8|34
1749736200000|2025-06-12 13:50:00|2513.8|2507.8|2518.3|2512.3|2519|2513|2513.8|2507.8|89
1749736500000|2025-06-12 13:55:00|2517.8|2511.8|2519.5|2513.5|2519.8|2513.8|2516|2510|73
1749736800000|2025-06-12 14:00:00|2519.3|2513.3|2521.8|2515.8|2521.8|2515.8|2518.5|2512.5|63
1749737100000|2025-06-12 14:05:00|2522|2516|2520.8|2514.8|2522|2516|2520.3|2514.3|32
1749737400000|2025-06-12 14:10:00|2520.5|2514.5|2517.8|2511.8|2521.3|2515.3|2517.8|2511.8|55
1749737700000|2025-06-12 14:15:00|2518|2512|2515.8|2509.8|2518.5|2512.5|2515.8|2509.8|58
1749738000000|2025-06-12 14:20:00|2516|2510|2519|2513|2519|2513|2516|2510|33
1749738300000|2025-06-12 14:25:00|2518.8|2512.8|2517.8|2511.8|2520|2514|2516.5|2510.5|58
1749738600000|2025-06-12 14:30:00|2518|2512|2518.5|2512.5|2519|2513|2517|2511|45
1749738900000|2025-06-12 14:35:00|2518.8|2512.8|2518|2512|2519.3|2513.3|2517.8|2511.8|32
1749739200000|2025-06-12 14:40:00|2517.8|2511.8|2518.8|2512.8|2519|2513|2517.8|2511.8|32
1749739500000|2025-06-12 14:45:00|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2516.3|2510.3|30
1749739800000|2025-06-12 14:50:00|2517.3|2511.3|2518.3|2512.3|2518.3|2512.3|2516.8|2510.8|37
1749740100000|2025-06-12 14:55:00|2518|2512|2520.8|2514.8|2520.8|2514.8|2517.8|2511.8|41
1749740400000|2025-06-12 15:00:00|2521|2515|2520.8|2514.8|2521|2515|2520.3|2514.3|15
1749740700000|2025-06-12 15:05:00|2520.3|2514.3|2519.8|2513.8|2521.8|2515.8|2519.8|2513.8|43
1749741000000|2025-06-12 15:10:00|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|27
1749741300000|2025-06-12 15:15:00|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.3|2513.3|14
1749741600000|2025-06-12 15:20:00|2520|2514|2519.8|2513.8|2521.3|2515.3|2519.8|2513.8|25
1749741900000|2025-06-12 15:25:00|2520|2514|2520.8|2514.8|2522|2516|2519.8|2513.8|88
1749742200000|2025-06-12 15:30:00|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2518.3|2512.3|27
1749742500000|2025-06-12 15:35:00|2519.8|2513.8|2521.3|2515.3|2521.3|2515.3|2518.8|2512.8|43
1749742800000|2025-06-12 15:40:00|2521.5|2515.5|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|33
1749743100000|2025-06-12 15:45:00|2522|2516|2523.3|2517.3|2523.5|2517.5|2521.8|2515.8|30
1749743400000|2025-06-12 15:50:00|2523|2517|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|7
1749743700000|2025-06-12 15:55:00|2522.5|2516.5|2525|2519|2525|2519|2522.5|2516.5|17
1749744000000|2025-06-12 16:00:00|2525.3|2519.3|2523|2517|2525.3|2519.3|2522.3|2516.3|15
1749744300000|2025-06-12 16:05:00|2522.8|2516.8|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|26
1749744600000|2025-06-12 16:10:00|2523|2517|2523|2517|2523|2517|2522.8|2516.8|5
1749744900000|2025-06-12 16:15:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.8|2516.8|10
1749745200000|2025-06-12 16:20:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|30
1749745500000|2025-06-12 16:25:00|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2522.8|2516.8|62
1749745800000|2025-06-12 16:30:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|23
1749746100000|2025-06-12 16:35:00|2525.3|2519.3|2524.8|2518.8|2525.5|2519.5|2524.5|2518.5|13
1749746400000|2025-06-12 16:40:00|2525|2519|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|9
1749746700000|2025-06-12 16:45:00|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525|2519|5
1749747000000|2025-06-12 16:50:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2524.5|2518.5|4
1749747300000|2025-06-12 16:55:00|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524|2518|26
1749747600000|2025-06-12 17:00:00|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|9
1749747900000|2025-06-12 17:05:00|2524.5|2518.5|2524|2518|2524.5|2518.5|2523.8|2517.8|12
1749748200000|2025-06-12 17:10:00|2523.8|2517.8|2523|2517|2524|2518|2523|2517|5
1749748500000|2025-06-12 17:15:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1749748800000|2025-06-12 17:20:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1749749100000|2025-06-12 17:25:00|2523|2517|2523.5|2517.5|2523.8|2517.8|2523|2517|15
1749749400000|2025-06-12 17:30:00|2523.8|2517.8|2524|2518|2524|2518|2523|2517|22
1749749700000|2025-06-12 17:35:00|2524.3|2518.3|2524|2518|2524.5|2518.5|2524|2518|3
1749750000000|2025-06-12 17:40:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1749750300000|2025-06-12 17:45:00|2524|2518|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|10
1749750600000|2025-06-12 17:50:00|2523.5|2517.5|2524|2518|2524|2518|2523.3|2517.3|18
1749750900000|2025-06-12 17:55:00|2528.5|2513.5|2528|2513|2528.5|2513.5|2527.3|2512.3|9
1749772800000|2025-06-13 00:00:00|2521|2515|2522.4|2516.4|2522.6|2516.6|2521|2515|25
1749773100000|2025-06-13 00:05:00|2522.8|2516.8|2522.3|2516.3|2524.3|2518.3|2522|2516|21
1749773400000|2025-06-13 00:10:00|2522.5|2516.5|2520.8|2505.8|2523.5|2516.8|2518.9|2505.8|42
1749773700000|2025-06-13 00:15:00|2520.3|2505.3|2521.3|2506.3|2522.8|2507.8|2519.8|2504.8|22
1749774000000|2025-06-13 00:20:00|2520.8|2505.8|2520.8|2505.8|2521.8|2506.8|2520.5|2505.5|11
1749774300000|2025-06-13 00:25:00|2520.3|2505.3|2520.3|2505.3|2520.3|2505.3|2518.3|2503.3|14
1749774600000|2025-06-13 00:30:00|2519.5|2504.5|2519.3|2504.3|2519.8|2504.8|2519.3|2504.3|3
1749774900000|2025-06-13 00:35:00|2518.8|2503.8|2517.8|2502.8|2519.8|2504.8|2515.5|2500.5|18
1749775200000|2025-06-13 00:40:00|2518.3|2503.3|2522.3|2507.3|2523.3|2508.3|2518.3|2503.3|18
1749775500000|2025-06-13 00:45:00|2522.8|2507.8|2528|2513|2529.5|2514.5|2522.8|2507.8|19
1749775800000|2025-06-13 00:50:00|2527.3|2512.3|2525.8|2510.8|2529|2514|2525|2510|18
1749776100000|2025-06-13 00:55:00|2525.5|2510.5|2525|2510|2525.5|2510.5|2523|2508|14
1749776400000|2025-06-13 01:00:00|2523.5|2508.5|2524|2509|2524.5|2509.5|2519.8|2504.8|42
1749776700000|2025-06-13 01:05:00|2524.5|2509.5|2531.3|2516.3|2533.5|2518.5|2524.5|2509.5|33
1749777000000|2025-06-13 01:10:00|2531.8|2516.8|2529.8|2514.8|2531.8|2516.8|2528|2513|28
1749777300000|2025-06-13 01:15:00|2530.5|2515.5|2527.8|2512.8|2531.5|2516.5|2527.8|2512.8|20
1749777600000|2025-06-13 01:20:00|2527.3|2512.3|2527.3|2512.3|2529.8|2514.8|2525.8|2510.8|31
1749777900000|2025-06-13 01:25:00|2526.8|2511.8|2524.3|2509.3|2526.8|2511.8|2523|2508|31
1749778200000|2025-06-13 01:30:00|2524|2509|2523.8|2508.8|2524|2509|2521.3|2506.3|30
1749778500000|2025-06-13 01:35:00|2524.3|2509.3|2521|2506|2524.3|2509.3|2519.3|2504.3|51
1749778800000|2025-06-13 01:40:00|2520.5|2505.5|2526.8|2511.8|2527.5|2512.5|2520.5|2505.5|28
1749779100000|2025-06-13 01:45:00|2527.3|2512.3|2526.5|2511.5|2528.8|2513.8|2526.3|2511.3|26
1749779400000|2025-06-13 01:50:00|2525.8|2510.8|2522.3|2507.3|2526.3|2511.3|2521.8|2506.8|22
1749779700000|2025-06-13 01:55:00|2522.8|2507.8|2523.5|2508.5|2524|2509|2522.8|2507.8|15
1749780000000|2025-06-13 02:00:00|2524|2509|2526.3|2511.3|2526.3|2511.3|2523|2508|20
1749780300000|2025-06-13 02:05:00|2527|2512|2527|2512|2528|2513|2526.3|2511.3|17
1749780600000|2025-06-13 02:10:00|2527.5|2512.5|2527.3|2512.3|2528.8|2513.8|2526.8|2511.8|12
1749780900000|2025-06-13 02:15:00|2526.8|2511.8|2525.5|2510.5|2527.5|2512.5|2525.5|2510.5|9
1749781200000|2025-06-13 02:20:00|2526|2511|2523.8|2508.8|2526|2511|2523.8|2508.8|8
1749781500000|2025-06-13 02:25:00|2523.5|2508.5|2524.3|2509.3|2524.3|2509.3|2523|2508|5
1749781800000|2025-06-13 02:30:00|2523.8|2508.8|2526.3|2511.3|2527.5|2512.5|2523.8|2508.8|17
1749782100000|2025-06-13 02:35:00|2525.8|2510.8|2527.5|2512.5|2528|2513|2525.3|2510.3|10
1749782400000|2025-06-13 02:40:00|2527.8|2512.8|2527.5|2512.5|2528.3|2513.3|2527|2512|11
1749782700000|2025-06-13 02:45:00|2528|2513|2530|2515|2531|2516|2527.5|2512.5|31
1749783000000|2025-06-13 02:50:00|2529.5|2514.5|2530.5|2515.5|2530.5|2515.5|2529.5|2514.5|5
1749783300000|2025-06-13 02:55:00|2530.8|2515.8|2530.5|2515.5|2530.8|2515.8|2527.5|2512.5|23
1749783600000|2025-06-13 03:00:00|2530.8|2515.8|2527.5|2512.5|2530.8|2515.8|2527|2512|14
1749783900000|2025-06-13 03:05:00|2527|2512|2526.5|2511.5|2527.5|2512.5|2526|2511|20
1749784200000|2025-06-13 03:10:00|2527|2512|2519.3|2511.8|2527|2513|2519.3|2509|32
1749784500000|2025-06-13 03:15:00|2519.8|2512.3|2516|2508.5|2520|2512.5|2515|2507.5|51
1749784800000|2025-06-13 03:20:00|2515.8|2508.3|2517|2509.5|2517.3|2509.8|2515.8|2508.3|29
1749785100000|2025-06-13 03:25:00|2517.3|2509.8|2519.5|2512|2520.8|2513.3|2517.3|2509.8|39
1749785400000|2025-06-13 03:30:00|2519.3|2511.8|2517.5|2510|2519.3|2511.8|2517.5|2510|9
1749785700000|2025-06-13 03:35:00|2517.3|2509.8|2520.5|2513|2520.5|2513|2516.5|2509|18
1749786000000|2025-06-13 03:40:00|2521|2513.5|2520.5|2513|2521|2513.5|2520|2512.5|8
1749786300000|2025-06-13 03:45:00|2520.8|2513.3|2520.5|2513|2520.8|2513.3|2520|2512.5|6
1749786600000|2025-06-13 03:50:00|2521|2513.5|2522.3|2514.8|2523.3|2515.8|2518.8|2511.3|32
1749786900000|2025-06-13 03:55:00|2521.8|2514.3|2520|2512.5|2521.8|2514.3|2519.8|2512.3|14
1749787200000|2025-06-13 04:00:00|2519.8|2512.3|2518.3|2510.8|2519.8|2512.3|2518.3|2510.8|14
1749787500000|2025-06-13 04:05:00|2518.5|2511|2520|2512.5|2520|2512.5|2518.5|2511|6
1749787800000|2025-06-13 04:10:00|2519.8|2512.3|2520.3|2512.8|2520.3|2512.8|2519|2511.5|6
1749788100000|2025-06-13 04:15:00|2519.8|2512.3|2518.5|2511|2519.8|2512.3|2518.5|2511|9
1749788400000|2025-06-13 04:20:00|2518.8|2511.3|2517.3|2509.8|2518.8|2511.3|2517.3|2509.8|10
1749788700000|2025-06-13 04:25:00|2517|2509.5|2517|2509.5|2518.3|2510.8|2516.8|2509.3|16
1749789000000|2025-06-13 04:30:00|2517.3|2509.8|2520.5|2513|2520.5|2513|2517|2509.5|26
1749789300000|2025-06-13 04:35:00|2521|2513.5|2518.5|2511|2522|2514.5|2518.5|2511|30
1749789600000|2025-06-13 04:40:00|2518.3|2510.8|2519.8|2512.3|2520|2512.5|2518.3|2510.8|11
1749789900000|2025-06-13 04:45:00|2519.5|2512|2519.5|2512|2519.8|2512.3|2518.8|2511.3|7
1749790200000|2025-06-13 04:50:00|2519.3|2511.8|2519.3|2511.8|2520|2512.5|2519|2511.5|10
1749790500000|2025-06-13 04:55:00|2519|2511.5|2518|2510.5|2519.5|2512|2517.5|2510|14
1749790800000|2025-06-13 05:00:00|2517.8|2510.3|2516.5|2509|2517.8|2510.3|2515.5|2508|33
1749791100000|2025-06-13 05:05:00|2517|2509.5|2517.8|2510.3|2519.3|2511.8|2516.8|2509.3|23
1749791400000|2025-06-13 05:10:00|2517.5|2510|2517.3|2509.8|2517.5|2510|2515.8|2508.3|14
1749791700000|2025-06-13 05:15:00|2517.5|2510|2517.8|2510.3|2517.8|2510.3|2517.5|2510|6
1749792000000|2025-06-13 05:20:00|2517.5|2510|2514.5|2507|2517.8|2510.3|2514.5|2507|19
1749792300000|2025-06-13 05:25:00|2514.8|2507.3|2515.8|2508.3|2516.3|2508.8|2514.8|2507.3|17
1749792600000|2025-06-13 05:30:00|2515.3|2507.8|2515.5|2508|2516.8|2509.3|2514.8|2507.3|37
1749792900000|2025-06-13 05:35:00|2515.8|2508.3|2516|2508.5|2516.3|2508.8|2515.5|2508|15
1749793200000|2025-06-13 05:40:00|2515.8|2508.3|2514.3|2506.8|2515.8|2508.3|2512.3|2504.8|20
1749793500000|2025-06-13 05:45:00|2513.8|2506.3|2515.3|2507.8|2516.3|2508.8|2513.8|2506.3|22
1749793800000|2025-06-13 05:50:00|2515.8|2508.3|2517.8|2510.3|2518.5|2511|2515.8|2508.3|25
1749794100000|2025-06-13 05:55:00|2517.3|2509.8|2517.5|2510|2518|2510.5|2517|2509.5|15
1749794400000|2025-06-13 06:00:00|2518|2510.5|2519.3|2511.8|2519.5|2512|2518|2510.5|27
1749794700000|2025-06-13 06:05:00|2519|2511.5|2519|2511.5|2521|2513.5|2518.3|2510.8|21
1749795000000|2025-06-13 06:10:00|2518.8|2511.3|2516.8|2509.3|2519|2511.5|2516.8|2509.3|21
1749795300000|2025-06-13 06:15:00|2517.3|2509.8|2514.8|2508.8|2517.3|2510.5|2514.5|2508.5|39
1749795600000|2025-06-13 06:20:00|2514.5|2508.5|2513.8|2507.8|2514.8|2508.8|2513|2507|53
1749795900000|2025-06-13 06:25:00|2514|2508|2513.8|2507.8|2514.3|2508.3|2512.8|2506.8|44
1749796200000|2025-06-13 06:30:00|2514.3|2508.3|2511.8|2505.8|2514.3|2508.3|2511|2505|31
1749796500000|2025-06-13 06:35:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2508.3|2502.3|49
1749796800000|2025-06-13 06:40:00|2511.8|2505.8|2508|2502|2512.5|2506.5|2507.8|2501.8|48
1749797100000|2025-06-13 06:45:00|2508.3|2502.3|2506.5|2500.5|2508.3|2502.3|2503.5|2497.5|118
1749797400000|2025-06-13 06:50:00|2506.3|2500.3|2507|2501|2507.3|2501.3|2505.5|2499.5|46
1749797700000|2025-06-13 06:55:00|2507.3|2501.3|2508|2502|2509|2503|2507|2501|73
1749798000000|2025-06-13 07:00:00|2508.5|2502.5|2504.5|2498.5|2509.3|2503.3|2503.1|2497.1|104
1749798300000|2025-06-13 07:05:00|2504.3|2498.3|2503|2497|2504.3|2498.3|2496.8|2490.8|131
1749798600000|2025-06-13 07:10:00|2503.3|2497.3|2506.3|2500.3|2506.3|2500.3|2502.4|2496.4|95
1749798900000|2025-06-13 07:15:00|2505.8|2499.8|2505.8|2499.8|2507.5|2501.5|2504.8|2498.8|30
1749799200000|2025-06-13 07:20:00|2506.3|2500.3|2500.8|2494.8|2507.8|2501.8|2500.3|2494.3|46
1749799500000|2025-06-13 07:25:00|2500.3|2494.3|2500.3|2494.3|2501|2495|2499.5|2493.5|60
1749799800000|2025-06-13 07:30:00|2500.5|2494.5|2503.5|2497.5|2504.5|2498.5|2500.5|2494.5|63
1749800100000|2025-06-13 07:35:00|2503.8|2497.8|2501.8|2495.8|2504.8|2498.8|2501.5|2495.5|42
1749800400000|2025-06-13 07:40:00|2501.5|2495.5|2501.8|2495.8|2502.8|2496.8|2500.8|2494.8|33
1749800700000|2025-06-13 07:45:00|2502|2496|2501.3|2495.3|2502.8|2496.8|2500.3|2494.3|38
1749801000000|2025-06-13 07:50:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.3|2494.3|44
1749801300000|2025-06-13 07:55:00|2500.8|2494.8|2501.3|2495.3|2501.5|2495.5|2499.8|2493.8|39
1749801600000|2025-06-13 08:00:00|2500.5|2494.5|2501.8|2495.8|2504|2498|2499|2493|71
1749801900000|2025-06-13 08:05:00|2502|2496|2499.3|2493.3|2502|2496|2497.8|2491.8|47
1749802200000|2025-06-13 08:10:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2497.3|2491.3|37
1749802500000|2025-06-13 08:15:00|2499|2493|2501.3|2495.3|2501.3|2495.3|2497.8|2491.8|42
1749802800000|2025-06-13 08:20:00|2501.5|2495.5|2500.5|2494.5|2502|2496|2500.5|2494.5|37
1749803100000|2025-06-13 08:25:00|2500.8|2494.8|2500.5|2494.5|2502|2496|2499.8|2493.8|34
1749803400000|2025-06-13 08:30:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2499.3|2493.3|29
1749803700000|2025-06-13 08:35:00|2500.8|2494.8|2501.8|2495.8|2502.5|2496.5|2500.3|2494.3|47
1749804000000|2025-06-13 08:40:00|2502|2496|2502|2496|2502.3|2496.3|2501.3|2495.3|29
1749804300000|2025-06-13 08:45:00|2502.5|2496.5|2501.3|2495.3|2502.8|2496.8|2501|2495|47
1749804600000|2025-06-13 08:50:00|2501.5|2495.5|2501.5|2495.5|2503.3|2497.3|2501.3|2495.3|56
1749804900000|2025-06-13 08:55:00|2501.3|2495.3|2502.3|2496.3|2502.5|2496.5|2501|2495|16
1749805200000|2025-06-13 09:00:00|2502.5|2496.5|2500.8|2494.8|2503.3|2497.3|2500|2494|60
1749805500000|2025-06-13 09:05:00|2500.3|2494.3|2500.3|2494.3|2501.3|2495.3|2499.8|2493.8|21
1749805800000|2025-06-13 09:10:00|2500.8|2494.8|2500.8|2494.8|2503|2497|2499.8|2493.8|71
1749806100000|2025-06-13 09:15:00|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500|2494|11
1749806400000|2025-06-13 09:20:00|2499.8|2493.8|2502.5|2496.5|2503.8|2497.8|2499.8|2493.8|29
1749806700000|2025-06-13 09:25:00|2502.3|2496.3|2499.3|2493.3|2502.3|2496.3|2499|2493|30
1749807000000|2025-06-13 09:30:00|2499|2493|2499.5|2493.5|2500.3|2494.3|2499|2493|23
1749807300000|2025-06-13 09:35:00|2499.8|2493.8|2499.8|2493.8|2502|2496|2499.3|2493.3|43
1749807600000|2025-06-13 09:40:00|2499.5|2493.5|2497.5|2491.5|2499.5|2493.5|2497.5|2491.5|22
1749807900000|2025-06-13 09:45:00|2497.8|2491.8|2498.8|2492.8|2498.8|2492.8|2497.3|2491.3|24
1749808200000|2025-06-13 09:50:00|2498.5|2492.5|2499.5|2493.5|2499.8|2493.8|2497.8|2491.8|20
1749808500000|2025-06-13 09:55:00|2499.3|2493.3|2497.8|2491.8|2500.3|2494.3|2497.3|2491.3|32
1749808800000|2025-06-13 10:00:00|2497.5|2491.5|2492.5|2486.5|2497.8|2491.8|2492|2486|43
1749809100000|2025-06-13 10:05:00|2492.3|2486.3|2490.8|2484.8|2492.5|2486.5|2490.8|2484.8|18
1749809400000|2025-06-13 10:10:00|2490.3|2484.3|2481|2475|2490.3|2484.3|2479.6|2473.6|78
1749809700000|2025-06-13 10:15:00|2480.8|2474.8|2481.8|2475.8|2482.8|2476.8|2478.3|2472.3|34
1749810000000|2025-06-13 10:20:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2478.3|2472.3|43
1749810300000|2025-06-13 10:25:00|2480.8|2474.8|2484|2478|2484.3|2478.3|2480.5|2474.5|51
1749810600000|2025-06-13 10:30:00|2484.3|2478.3|2480.3|2474.3|2484.3|2478.3|2480|2474|38
1749810900000|2025-06-13 10:35:00|2480.8|2474.8|2478|2472|2482.3|2476.3|2474.5|2468.5|95
1749811200000|2025-06-13 10:40:00|2477.8|2471.8|2475.8|2469.8|2480.8|2474.8|2475|2469|68
1749811500000|2025-06-13 10:45:00|2476|2470|2478|2472|2479|2473|2476|2470|57
1749811800000|2025-06-13 10:50:00|2478.3|2472.3|2478|2472|2479.3|2473.3|2477.5|2471.5|37
1749812100000|2025-06-13 10:55:00|2478.3|2472.3|2482.8|2476.8|2483.5|2477.5|2478.3|2472.3|41
1749812400000|2025-06-13 11:00:00|2483.3|2477.3|2484.8|2478.8|2485.5|2479.5|2483.3|2477.3|53
1749812700000|2025-06-13 11:05:00|2485|2479|2486.5|2480.5|2487.3|2481.3|2484.8|2478.8|41
1749813000000|2025-06-13 11:10:00|2486.8|2480.8|2485.5|2479.5|2487.5|2481.5|2485|2479|52
1749813300000|2025-06-13 11:15:00|2485.8|2479.8|2487.8|2481.8|2488.8|2482.8|2485|2479|53
1749813600000|2025-06-13 11:20:00|2487.5|2481.5|2488|2482|2488.3|2482.3|2487|2481|24
1749813900000|2025-06-13 11:25:00|2488.3|2482.3|2489|2483|2489|2483|2485.8|2479.8|34
1749814200000|2025-06-13 11:30:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2488|2482|29
1749814500000|2025-06-13 11:35:00|2489.3|2483.3|2489.3|2483.3|2490.3|2484.3|2488.8|2482.8|25
1749814800000|2025-06-13 11:40:00|2489|2483|2489.8|2483.8|2491.8|2485.8|2487.8|2481.8|35
1749815100000|2025-06-13 11:45:00|2490|2484|2488.3|2482.3|2490|2484|2488.3|2482.3|30
1749815400000|2025-06-13 11:50:00|2487.8|2481.8|2489.8|2483.8|2490.3|2484.3|2487.3|2481.3|32
1749815700000|2025-06-13 11:55:00|2490|2484|2487.6|2481.6|2492.8|2486.8|2486.9|2480.9|86
1749816000000|2025-06-13 12:00:00|2487.8|2481.8|2489.3|2483.3|2489.5|2483.5|2486.8|2480.8|52
1749816300000|2025-06-13 12:05:00|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2488.5|2482.5|34
1749816600000|2025-06-13 12:10:00|2489|2483|2491.3|2485.3|2491.3|2485.3|2488.5|2482.5|22
1749816900000|2025-06-13 12:15:00|2491|2485|2490.3|2484.3|2492.3|2486.3|2490|2484|18
1749817200000|2025-06-13 12:20:00|2490|2484|2490.3|2484.3|2490.8|2484.8|2489|2483|24
1749817500000|2025-06-13 12:25:00|2490.5|2484.5|2490.8|2484.8|2491.8|2485.8|2490.3|2484.3|31
1749817800000|2025-06-13 12:30:00|2490.3|2484.3|2490.3|2484.3|2491.3|2485.3|2489.8|2483.8|28
1749818100000|2025-06-13 12:35:00|2490.5|2484.5|2490.5|2484.5|2491.3|2485.3|2490.3|2484.3|20
1749818400000|2025-06-13 12:40:00|2490.8|2484.8|2490.3|2484.3|2491.3|2485.3|2489.8|2483.8|26
1749818700000|2025-06-13 12:45:00|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|6
1749819000000|2025-06-13 12:50:00|2489|2483|2488.3|2482.3|2489.3|2483.3|2487.8|2481.8|19
1749819300000|2025-06-13 12:55:00|2488.8|2482.8|2487|2481|2489.8|2483.8|2486.3|2480.3|73
1749819600000|2025-06-13 13:00:00|2487.3|2481.3|2486|2480|2489.3|2483.3|2484.3|2478.3|177
1749819900000|2025-06-13 13:05:00|2486.3|2480.3|2481.5|2475.5|2487.3|2481.3|2481.3|2475.3|153
1749820200000|2025-06-13 13:10:00|2481.8|2475.8|2479|2473|2483.5|2477.5|2478.8|2472.8|132
1749820500000|2025-06-13 13:15:00|2479.3|2473.3|2481.3|2475.3|2482|2476|2477.3|2471.3|170
1749820800000|2025-06-13 13:20:00|2481.5|2475.5|2482|2476|2483|2477|2479.8|2473.8|53
1749821100000|2025-06-13 13:25:00|2481.5|2475.5|2480.8|2474.8|2483.5|2477.5|2479.5|2473.5|60
1749821400000|2025-06-13 13:30:00|2481|2475|2485.3|2479.3|2488.5|2482.5|2480.8|2474.8|93
1749821700000|2025-06-13 13:35:00|2485|2479|2484.3|2478.3|2487|2481|2483.8|2477.8|54
1749822000000|2025-06-13 13:40:00|2484.5|2478.5|2481.8|2475.8|2484.8|2478.8|2481.5|2475.5|77
1749822300000|2025-06-13 13:45:00|2482|2476|2482|2476|2482.5|2476.5|2478.8|2472.8|81
1749822600000|2025-06-13 13:50:00|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481|2475|37
1749822900000|2025-06-13 13:55:00|2482.8|2476.8|2485.8|2479.8|2485.8|2479.8|2482.5|2476.5|46
1749823200000|2025-06-13 14:00:00|2486|2480|2491.5|2485.5|2491.8|2485.8|2485.8|2479.8|65
1749823500000|2025-06-13 14:05:00|2491.8|2485.8|2492.5|2486.5|2494.3|2488.3|2491.5|2485.5|93
1749823800000|2025-06-13 14:10:00|2492.8|2486.8|2491|2485|2495.5|2489.5|2490.1|2484.1|72
1749824100000|2025-06-13 14:15:00|2490.8|2484.8|2481.5|2475.5|2491|2485|2481.3|2475.3|129
1749824400000|2025-06-13 14:20:00|2481.8|2475.8|2484.8|2478.8|2485|2479|2480.8|2474.8|40
1749824700000|2025-06-13 14:25:00|2485|2479|2483.3|2477.3|2486.5|2480.5|2481|2475|76
1749825000000|2025-06-13 14:30:00|2483.5|2477.5|2485.3|2479.3|2485.5|2479.5|2478.3|2472.3|72
1749825300000|2025-06-13 14:35:00|2485.5|2479.5|2489.3|2483.3|2489.5|2483.5|2485.3|2479.3|43
1749825600000|2025-06-13 14:40:00|2489.8|2483.8|2487.8|2481.8|2490.5|2484.5|2487.5|2481.5|33
1749825900000|2025-06-13 14:45:00|2488|2482|2489.5|2483.5|2491.5|2485.5|2487.8|2481.8|41
1749826200000|2025-06-13 14:50:00|2490|2484|2488|2482|2491|2485|2486.5|2480.5|71
1749826500000|2025-06-13 14:55:00|2488.3|2482.3|2492.5|2486.5|2494.5|2488.5|2487|2481|88
1749826800000|2025-06-13 15:00:00|2492.3|2486.3|2496.3|2490.3|2496.5|2490.5|2491.3|2485.3|60
1749827100000|2025-06-13 15:05:00|2496.5|2490.5|2494.3|2488.3|2496.8|2490.8|2493.8|2487.8|31
1749827400000|2025-06-13 15:10:00|2494.5|2488.5|2497.5|2491.5|2499|2493|2494|2488|49
1749827700000|2025-06-13 15:15:00|2497.8|2491.8|2500.5|2494.5|2500.5|2494.5|2496.8|2490.8|83
1749828000000|2025-06-13 15:20:00|2500.3|2494.3|2507|2501|2507|2501|2500.3|2494.3|72
1749828300000|2025-06-13 15:25:00|2507.3|2501.3|2504.8|2498.8|2508.3|2502.3|2503.5|2497.5|115
1749828600000|2025-06-13 15:30:00|2504.3|2498.3|2501.8|2495.8|2504.8|2498.8|2501.5|2495.5|54
1749828900000|2025-06-13 15:35:00|2501.5|2495.5|2501.3|2495.3|2502|2496|2500|2494|41
1749829200000|2025-06-13 15:40:00|2501.5|2495.5|2503.3|2497.3|2503.8|2497.8|2501|2495|33
1749829500000|2025-06-13 15:45:00|2504|2498|2503.8|2497.8|2505.5|2499.5|2503.3|2497.3|28
1749829800000|2025-06-13 15:50:00|2503.5|2497.5|2505|2499|2505.8|2499.8|2503.3|2497.3|23
1749830100000|2025-06-13 15:55:00|2505.3|2499.3|2507.5|2501.5|2507.8|2501.8|2505.3|2499.3|45
1749830400000|2025-06-13 16:00:00|2507.8|2501.8|2507.5|2501.5|2508.8|2502.8|2507.5|2501.5|36
1749830700000|2025-06-13 16:05:00|2507|2501|2507.5|2501.5|2508|2502|2507|2501|22
1749831000000|2025-06-13 16:10:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.5|2500.5|32
1749831300000|2025-06-13 16:15:00|2506.8|2500.8|2507|2501|2507.3|2501.3|2506.5|2500.5|8
1749831600000|2025-06-13 16:20:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|48
1749831900000|2025-06-13 16:25:00|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|24
1749832200000|2025-06-13 16:30:00|2507.5|2501.5|2505.8|2499.8|2507.8|2501.8|2505.5|2499.5|26
1749832500000|2025-06-13 16:35:00|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|5
1749832800000|2025-06-13 16:40:00|2506|2500|2505|2499|2506|2500|2504.5|2498.5|25
1749833100000|2025-06-13 16:45:00|2504.8|2498.8|2506.3|2500.3|2506.3|2500.3|2502.5|2496.5|39
1749833400000|2025-06-13 16:50:00|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505.3|2499.3|2
1749833700000|2025-06-13 16:55:00|2505.8|2499.8|2506.8|2500.8|2507|2501|2505.8|2499.8|16
1749834000000|2025-06-13 17:00:00|2506.5|2500.5|2507.3|2501.3|2507.5|2501.5|2506.5|2500.5|21
1749834300000|2025-06-13 17:05:00|2507|2501|2507|2501|2507.3|2501.3|2507|2501|17
1749834600000|2025-06-13 17:10:00|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|10
1749834900000|2025-06-13 17:15:00|2508.3|2502.3|2507.8|2501.8|2508.5|2502.5|2507.3|2501.3|8
1749835200000|2025-06-13 17:20:00|2507.5|2501.5|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|6
1749835500000|2025-06-13 17:25:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1749835800000|2025-06-13 17:30:00|2507.5|2501.5|2506.8|2500.8|2507.8|2501.8|2506.8|2500.8|16
1749836100000|2025-06-13 17:35:00|2506.5|2500.5|2504.5|2498.5|2506.5|2500.5|2504|2498|31
1749836400000|2025-06-13 17:40:00|2504.8|2498.8|2505|2499|2505|2499|2504.3|2498.3|24
1749836700000|2025-06-13 17:45:00|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.5|2498.5|40
1749837000000|2025-06-13 17:50:00|2505|2499|2506|2500|2506.5|2500.5|2504.8|2498.8|26
1749837300000|2025-06-13 17:55:00|2505.3|2499.3|2511|2496|2511|2499.3|2505.3|2494.8|5
1750032000000|2025-06-16 00:00:00|2498.9|2492.9|2506|2500|2507.3|2501.3|2497.6|2491.6|44
1750032300000|2025-06-16 00:05:00|2505.9|2499.9|2507|2501|2507.3|2501.3|2504.4|2498.4|48
1750032600000|2025-06-16 00:10:00|2507.3|2501.3|2506.8|2500.8|2507.8|2501.8|2506|2500|17
1750032900000|2025-06-16 00:15:00|2507|2501|2502.5|2496.5|2507|2501|2502|2496|21
1750033200000|2025-06-16 00:20:00|2502.3|2496.3|2501.8|2495.8|2502.8|2496.8|2501.5|2495.5|8
1750033500000|2025-06-16 00:25:00|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|9
1750033800000|2025-06-16 00:30:00|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2500.8|2494.8|9
1750034100000|2025-06-16 00:35:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1750034400000|2025-06-16 00:40:00|2501.3|2495.3|2499.5|2493.5|2501.3|2495.3|2499.5|2493.5|12
1750034700000|2025-06-16 00:45:00|2499.3|2493.3|2502.3|2496.3|2502.8|2496.8|2499.3|2493.3|15
1750035000000|2025-06-16 00:50:00|2502|2496|2501.8|2495.8|2502|2496|2501|2495|9
1750035300000|2025-06-16 00:55:00|2502|2496|2504.5|2497|2504.5|2497.3|2501.8|2495.8|18
1750035600000|2025-06-16 01:00:00|2504.3|2496.8|2494.8|2488.8|2504.3|2496.8|2494.1|2487.8|150
1750035900000|2025-06-16 01:05:00|2494.5|2488.5|2494|2488|2499|2493|2492.5|2486.5|100
1750036200000|2025-06-16 01:10:00|2493.8|2487.8|2496.5|2490.5|2497|2491|2492|2486|82
1750036500000|2025-06-16 01:15:00|2496.3|2490.3|2491.8|2485.8|2496.3|2490.3|2491.5|2485.5|67
1750036800000|2025-06-16 01:20:00|2491.5|2485.5|2490|2484|2492.3|2486.3|2488.5|2482.5|73
1750037100000|2025-06-16 01:25:00|2490.3|2484.3|2492|2486|2492|2486|2488|2482|60
1750037400000|2025-06-16 01:30:00|2492.3|2486.3|2488.8|2482.8|2492.5|2486.5|2488.8|2482.8|99
1750037700000|2025-06-16 01:35:00|2488.5|2482.5|2490.8|2484.8|2491.3|2485.3|2488|2482|60
1750038000000|2025-06-16 01:40:00|2490.5|2484.5|2489.5|2483.5|2490.8|2484.8|2487.8|2481.8|66
1750038300000|2025-06-16 01:45:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2487|2481|35
1750038600000|2025-06-16 01:50:00|2489.8|2483.8|2491.3|2485.3|2491.5|2485.5|2489.5|2483.5|42
1750038900000|2025-06-16 01:55:00|2491.5|2485.5|2497.8|2491.8|2498|2492|2491.3|2485.3|71
1750039200000|2025-06-16 02:00:00|2497.5|2491.5|2494.3|2488.3|2498.3|2492.3|2494.3|2488.3|77
1750039500000|2025-06-16 02:05:00|2494|2488|2492.5|2486.5|2495.5|2489.5|2492.5|2486.5|67
1750039800000|2025-06-16 02:10:00|2492.8|2486.8|2492|2486|2493.8|2487.8|2491.5|2485.5|82
1750040100000|2025-06-16 02:15:00|2492.3|2486.3|2492|2486|2492.8|2486.8|2491|2485|39
1750040400000|2025-06-16 02:20:00|2492.3|2486.3|2490.5|2484.5|2492.5|2486.5|2489.8|2483.8|45
1750040700000|2025-06-16 02:25:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.3|2483.3|26
1750041000000|2025-06-16 02:30:00|2490|2484|2487.5|2481.5|2492|2486|2487.5|2481.5|87
1750041300000|2025-06-16 02:35:00|2488|2482|2486.8|2480.8|2488|2482|2486.5|2480.5|50
1750041600000|2025-06-16 02:40:00|2486.5|2480.5|2490.5|2484.5|2490.5|2484.5|2486.5|2480.5|52
1750041900000|2025-06-16 02:45:00|2490.3|2484.3|2492.5|2486.5|2493.8|2487.8|2489.8|2483.8|52
1750042200000|2025-06-16 02:50:00|2492.8|2486.8|2489|2483|2494.8|2488.8|2488.5|2482.5|47
1750042500000|2025-06-16 02:55:00|2489.3|2483.3|2488.5|2482.5|2489.5|2483.5|2487.3|2481.3|64
1750042800000|2025-06-16 03:00:00|2488.8|2482.8|2488|2482|2490.5|2484.5|2486.8|2480.8|54
1750043100000|2025-06-16 03:05:00|2488.5|2482.5|2487.8|2481.8|2490.3|2484.3|2487.5|2481.5|55
1750043400000|2025-06-16 03:10:00|2487.5|2481.5|2489|2483|2489|2483|2486.8|2480.8|34
1750043700000|2025-06-16 03:15:00|2488.8|2482.8|2488.3|2482.3|2489|2483|2487.8|2481.8|43
1750044000000|2025-06-16 03:20:00|2488.5|2482.5|2489.8|2483.8|2490.3|2484.3|2488|2482|51
1750044300000|2025-06-16 03:25:00|2490|2484|2490|2482.5|2491.5|2485.5|2488.5|2482.5|44
1750044600000|2025-06-16 03:30:00|2490.3|2482.8|2487.5|2481.5|2490.3|2483.3|2487.5|2481.5|25
1750044900000|2025-06-16 03:35:00|2487.8|2481.8|2485.8|2479.8|2488.8|2482.8|2485.8|2479.8|30
1750045200000|2025-06-16 03:40:00|2485.5|2479.5|2486.5|2480.5|2487.5|2481.5|2485.5|2479.5|26
1750045500000|2025-06-16 03:45:00|2486.8|2480.8|2486.5|2480.5|2487.5|2481.5|2486|2480|29
1750045800000|2025-06-16 03:50:00|2486.3|2480.3|2486.5|2480.5|2487|2481|2486|2480|29
1750046100000|2025-06-16 03:55:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|15
1750046400000|2025-06-16 04:00:00|2486.5|2480.5|2486.5|2480.5|2487|2481|2486|2480|26
1750046700000|2025-06-16 04:05:00|2486.3|2480.3|2486.8|2480.8|2487|2481|2486|2480|21
1750047000000|2025-06-16 04:10:00|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|20
1750047300000|2025-06-16 04:15:00|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.3|2480.3|14
1750047600000|2025-06-16 04:20:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486|2480|9
1750047900000|2025-06-16 04:25:00|2486.5|2480.5|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|14
1750048200000|2025-06-16 04:30:00|2487|2481|2486.5|2480.5|2487|2481|2485.8|2479.8|32
1750048500000|2025-06-16 04:35:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|16
1750048800000|2025-06-16 04:40:00|2486.3|2480.3|2487|2481|2487.3|2481.3|2486|2480|21
1750049100000|2025-06-16 04:45:00|2486.8|2480.8|2486.5|2480.5|2487.5|2481.5|2486.3|2480.3|26
1750049400000|2025-06-16 04:50:00|2486.3|2480.3|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|38
1750049700000|2025-06-16 04:55:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|23
1750050000000|2025-06-16 05:00:00|2486.5|2480.5|2489.5|2483.5|2490.5|2484.5|2486.5|2480.5|50
1750050300000|2025-06-16 05:05:00|2489.8|2483.8|2492|2486|2492|2486|2489|2483|28
1750050600000|2025-06-16 05:10:00|2492.3|2486.3|2493.3|2487.3|2494.3|2488.3|2492|2486|22
1750050900000|2025-06-16 05:15:00|2493|2487|2491.5|2485.5|2493.5|2487.5|2491|2485|27
1750051200000|2025-06-16 05:20:00|2491.3|2485.3|2494|2488|2494|2488|2491|2485|18
1750051500000|2025-06-16 05:25:00|2493.8|2487.8|2494.8|2487.3|2495.5|2488.8|2493.8|2487.3|15
1750051800000|2025-06-16 05:30:00|2495.3|2487.8|2491.5|2485.5|2496|2488.5|2491.3|2485.3|49
1750052100000|2025-06-16 05:35:00|2491.3|2485.3|2493.3|2487.3|2493.3|2487.3|2491.3|2485.3|69
1750052400000|2025-06-16 05:40:00|2493|2487|2492.5|2486.5|2493|2487|2490.5|2484.5|44
1750052700000|2025-06-16 05:45:00|2492.3|2486.3|2493|2487|2493|2487|2492|2486|40
1750053000000|2025-06-16 05:50:00|2492.8|2486.8|2494|2488|2495.8|2489.8|2492.3|2486.3|60
1750053300000|2025-06-16 05:55:00|2494.3|2488.3|2495.8|2489.8|2495.8|2489.8|2494|2488|64
1750053600000|2025-06-16 06:00:00|2496|2490|2496.3|2490.3|2496.8|2490.8|2495.5|2489.5|53
1750053900000|2025-06-16 06:05:00|2496|2490|2496.5|2490.5|2497.5|2491.5|2496|2490|50
1750054200000|2025-06-16 06:10:00|2496.8|2490.8|2499.8|2493.8|2500.3|2494.3|2495.8|2489.8|36
1750054500000|2025-06-16 06:15:00|2499.5|2493.5|2498.8|2492.8|2500|2494|2498.5|2492.5|42
1750054800000|2025-06-16 06:20:00|2499|2493|2498.5|2492.5|2499.5|2493.5|2498.3|2492.3|41
1750055100000|2025-06-16 06:25:00|2498.8|2492.8|2500.3|2494.3|2501|2495|2498.5|2492.5|29
1750055400000|2025-06-16 06:30:00|2500|2494|2506.8|2500.8|2507.3|2501.3|2500|2494|129
1750055700000|2025-06-16 06:35:00|2506.5|2500.5|2502.8|2496.8|2509.3|2503.3|2502.8|2496.8|98
1750056000000|2025-06-16 06:40:00|2503|2497|2505.3|2499.3|2506|2500|2502.5|2496.5|44
1750056300000|2025-06-16 06:45:00|2505|2499|2504.8|2498.8|2505.8|2499.8|2504|2498|43
1750056600000|2025-06-16 06:50:00|2505|2499|2503|2497|2505|2499|2502|2496|38
1750056900000|2025-06-16 06:55:00|2502.8|2496.8|2501|2495|2503.3|2497.3|2500.5|2494.5|39
1750057200000|2025-06-16 07:00:00|2500.8|2494.8|2505.3|2499.3|2505.8|2499.8|2500.5|2494.5|79
1750057500000|2025-06-16 07:05:00|2507.3|2501.3|2508|2502|2509.3|2503.3|2505.8|2499.8|48
1750057800000|2025-06-16 07:10:00|2508.3|2502.3|2507.3|2501.3|2509.3|2503.3|2506|2500|51
1750058100000|2025-06-16 07:15:00|2507.8|2501.8|2507|2501|2508.5|2502.5|2506.8|2500.8|34
1750058400000|2025-06-16 07:20:00|2506.3|2500.3|2507|2501|2508.5|2502.5|2505.8|2499.8|49
1750058700000|2025-06-16 07:25:00|2506.8|2500.8|2509.3|2503.3|2509.3|2503.3|2502.6|2496.6|93
1750059000000|2025-06-16 07:30:00|2509.8|2503.8|2507|2501|2512.5|2506.5|2507|2501|62
1750059300000|2025-06-16 07:35:00|2507.3|2501.3|2509.5|2503.5|2509.5|2503.5|2505.5|2499.5|17
1750059600000|2025-06-16 07:40:00|2509.3|2503.3|2507.5|2501.5|2509.3|2503.3|2507.5|2501.5|21
1750059900000|2025-06-16 07:45:00|2507.8|2501.8|2508.3|2502.3|2508.5|2502.5|2507|2501|16
1750060200000|2025-06-16 07:50:00|2508|2502|2510|2504|2510.3|2504.3|2508|2502|32
1750060500000|2025-06-16 07:55:00|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2506.5|2500.5|44
1750060800000|2025-06-16 08:00:00|2508.5|2502.5|2508|2502|2509|2503|2506.5|2500.5|52
1750061100000|2025-06-16 08:05:00|2507.8|2501.8|2509.8|2503.8|2510.5|2504.5|2507|2501|39
1750061400000|2025-06-16 08:10:00|2509.5|2503.5|2513.8|2507.8|2514.3|2508.3|2509.3|2503.3|31
1750061700000|2025-06-16 08:15:00|2514|2508|2515.3|2509.3|2516|2510|2514|2508|51
1750062000000|2025-06-16 08:20:00|2515.5|2509.5|2512.5|2506.5|2516|2510|2511.5|2505.5|47
1750062300000|2025-06-16 08:25:00|2511.5|2505.5|2512.8|2506.8|2513.8|2507.8|2510.8|2504.8|32
1750062600000|2025-06-16 08:30:00|2513|2507|2512|2506|2514|2508|2511.8|2505.8|24
1750062900000|2025-06-16 08:35:00|2511.8|2505.8|2509|2503|2511.8|2505.8|2508.5|2502.5|42
1750063200000|2025-06-16 08:40:00|2509.3|2503.3|2510.8|2504.8|2511.3|2505.3|2509|2503|33
1750063500000|2025-06-16 08:45:00|2511.5|2505.5|2513.8|2507.8|2515.5|2509.5|2511.3|2505.3|50
1750063800000|2025-06-16 08:50:00|2514|2508|2517.3|2511.3|2517.3|2511.3|2514|2508|27
1750064100000|2025-06-16 08:55:00|2517|2511|2514.5|2508.5|2517.5|2511.5|2514.3|2508.3|38
1750064400000|2025-06-16 09:00:00|2514.8|2508.8|2515.3|2509.3|2517|2511|2513.8|2507.8|53
1750064700000|2025-06-16 09:05:00|2514.8|2508.8|2515|2509|2516|2510|2513.3|2507.3|31
1750065000000|2025-06-16 09:10:00|2514.8|2508.8|2512.8|2506.8|2514.8|2508.8|2511.5|2505.5|50
1750065300000|2025-06-16 09:15:00|2513|2507|2511.5|2505.5|2513|2507|2510.8|2504.8|48
1750065600000|2025-06-16 09:20:00|2511.3|2505.3|2511|2505|2511.5|2505.5|2510.3|2504.3|21
1750065900000|2025-06-16 09:25:00|2511.3|2505.3|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|33
1750066200000|2025-06-16 09:30:00|2511.5|2505.5|2510.8|2504.8|2512|2506|2510|2504|39
1750066500000|2025-06-16 09:35:00|2510.5|2504.5|2509.8|2503.8|2511|2505|2509.5|2503.5|29
1750066800000|2025-06-16 09:40:00|2509.5|2503.5|2508.3|2502.3|2509.8|2503.8|2507.8|2501.8|25
1750067100000|2025-06-16 09:45:00|2508|2502|2507|2501|2509|2503|2506.8|2500.8|22
1750067400000|2025-06-16 09:50:00|2506.8|2500.8|2503.8|2497.8|2506.8|2500.8|2502.5|2496.5|59
1750067700000|2025-06-16 09:55:00|2503.5|2497.5|2503.5|2497.5|2504.5|2498.5|2503.3|2497.3|35
1750068000000|2025-06-16 10:00:00|2503.8|2497.8|2504.3|2498.3|2505.5|2499.5|2503.8|2497.8|27
1750068300000|2025-06-16 10:05:00|2504.5|2498.5|2506.3|2500.3|2506.3|2500.3|2504.3|2498.3|26
1750068600000|2025-06-16 10:10:00|2506|2500|2507.8|2501.8|2508.5|2502.5|2505.8|2499.8|40
1750068900000|2025-06-16 10:15:00|2507.5|2501.5|2509|2503|2509|2503|2507.3|2501.3|24
1750069200000|2025-06-16 10:20:00|2510.1|2504.1|2510.3|2504.3|2513.8|2507.8|2509.1|2503.1|70
1750069500000|2025-06-16 10:25:00|2510|2504|2509.5|2503.5|2510.8|2504.8|2509.5|2503.5|21
1750069800000|2025-06-16 10:30:00|2509.8|2503.8|2510.3|2504.3|2511|2505|2508.8|2502.8|33
1750070100000|2025-06-16 10:35:00|2510.5|2504.5|2507.3|2501.3|2510.5|2504.5|2507.3|2501.3|40
1750070400000|2025-06-16 10:40:00|2507|2501|2506|2500|2507.5|2501.5|2505.8|2499.8|33
1750070700000|2025-06-16 10:45:00|2505.8|2499.8|2505.8|2499.8|2506.5|2500.5|2505.3|2499.3|31
1750071000000|2025-06-16 10:50:00|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504|2498|26
1750071300000|2025-06-16 10:55:00|2505|2499|2505|2499|2505.3|2499.3|2504|2498|18
1750071600000|2025-06-16 11:00:00|2504.8|2498.8|2504.5|2498.5|2505|2499|2503.3|2497.3|26
1750071900000|2025-06-16 11:05:00|2503.8|2497.8|2501.5|2495.5|2504|2498|2501.5|2495.5|25
1750072200000|2025-06-16 11:10:00|2501.8|2495.8|2504|2498|2504|2498|2501.5|2495.5|20
1750072500000|2025-06-16 11:15:00|2503.8|2497.8|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|9
1750072800000|2025-06-16 11:20:00|2504.8|2498.8|2503.3|2497.3|2505.5|2499.5|2502.5|2496.5|33
1750073100000|2025-06-16 11:25:00|2503|2497|2503.3|2497.3|2504.3|2498.3|2503|2497|15
1750073400000|2025-06-16 11:30:00|2503.5|2497.5|2504.5|2498.5|2505|2499|2503.3|2497.3|48
1750073700000|2025-06-16 11:35:00|2504.8|2498.8|2504.5|2498.5|2505|2499|2504|2498|18
1750074000000|2025-06-16 11:40:00|2504.8|2498.8|2505|2499|2505.5|2499.5|2504|2498|15
1750074300000|2025-06-16 11:45:00|2505.3|2499.3|2505|2499|2506|2500|2504|2498|34
1750074600000|2025-06-16 11:50:00|2504.8|2498.8|2503.5|2497.5|2504.8|2498.8|2503|2497|29
1750074900000|2025-06-16 11:55:00|2503.8|2497.8|2509.3|2503.3|2511.3|2505.3|2503.8|2497.8|87
1750075200000|2025-06-16 12:00:00|2509.5|2503.5|2510|2504|2511|2505|2509|2503|65
1750075500000|2025-06-16 12:05:00|2510.3|2504.3|2513.3|2507.3|2515.8|2509.8|2510.3|2504.3|73
1750075800000|2025-06-16 12:10:00|2513|2507|2514.8|2508.8|2515|2509|2513|2507|27
1750076100000|2025-06-16 12:15:00|2514.5|2508.5|2513.8|2507.8|2515|2509|2512.3|2506.3|54
1750076400000|2025-06-16 12:20:00|2513.5|2507.5|2512.8|2506.8|2514|2508|2512.8|2506.8|26
1750076700000|2025-06-16 12:25:00|2513.3|2507.3|2511.5|2505.5|2513.3|2507.3|2510.8|2504.8|32
1750077000000|2025-06-16 12:30:00|2511.8|2505.8|2510.8|2504.8|2512|2506|2509.3|2503.3|39
1750077300000|2025-06-16 12:35:00|2511.3|2505.3|2511.3|2505.3|2513.5|2507.5|2510.8|2504.8|40
1750077600000|2025-06-16 12:40:00|2511.8|2505.8|2510.3|2504.3|2511.8|2505.8|2510|2504|21
1750077900000|2025-06-16 12:45:00|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510|2504|28
1750078200000|2025-06-16 12:50:00|2511.3|2505.3|2513|2507|2514.3|2508.3|2510.8|2504.8|54
1750078500000|2025-06-16 12:55:00|2512.8|2506.8|2511|2505|2513.3|2507.3|2510.8|2504.8|38
1750078800000|2025-06-16 13:00:00|2510.8|2504.8|2509.8|2503.8|2511.5|2505.5|2509.3|2503.3|103
1750079100000|2025-06-16 13:05:00|2510|2504|2508.3|2502.3|2510|2504|2507.8|2501.8|54
1750079400000|2025-06-16 13:10:00|2508|2502|2509.3|2503.3|2510.3|2504.3|2507.8|2501.8|28
1750079700000|2025-06-16 13:15:00|2509.5|2503.5|2508|2502|2509.8|2503.8|2507.8|2501.8|15
1750080000000|2025-06-16 13:20:00|2507.8|2501.8|2508|2502|2508.8|2502.8|2507|2501|46
1750080300000|2025-06-16 13:25:00|2508.3|2502.3|2509|2503|2509.8|2503.8|2507.5|2501.5|48
1750080600000|2025-06-16 13:30:00|2509.3|2503.3|2509.3|2503.3|2511.3|2505.3|2509|2503|79
1750080900000|2025-06-16 13:35:00|2509|2503|2513.5|2507.5|2513.5|2507.5|2507.8|2501.8|83
1750081200000|2025-06-16 13:40:00|2513.3|2507.3|2510.8|2504.8|2513.8|2507.8|2509|2503|49
1750081500000|2025-06-16 13:45:00|2511|2505|2511.5|2505.5|2511.8|2505.8|2508.8|2502.8|62
1750081800000|2025-06-16 13:50:00|2511.8|2505.8|2511.9|2505.9|2514.5|2508.5|2508.3|2502.3|160
1750082100000|2025-06-16 13:55:00|2512|2506|2511.3|2505.3|2513|2507|2510.5|2504.5|109
1750082400000|2025-06-16 14:00:00|2511.5|2505.5|2513.8|2507.8|2513.8|2507.8|2511|2505|109
1750082700000|2025-06-16 14:05:00|2513.3|2507.3|2513.3|2507.3|2513.8|2507.8|2512.5|2506.5|78
1750083000000|2025-06-16 14:10:00|2513.5|2507.5|2515|2509|2516|2510|2512.3|2506.3|62
1750083300000|2025-06-16 14:15:00|2514.8|2508.8|2514.5|2508.5|2515.5|2509.5|2513.8|2507.8|50
1750083600000|2025-06-16 14:20:00|2514.3|2508.3|2512.3|2506.3|2514.5|2508.5|2512.3|2506.3|30
1750083900000|2025-06-16 14:25:00|2512.5|2506.5|2509.5|2503.5|2512.5|2506.5|2509.3|2503.3|49
1750084200000|2025-06-16 14:30:00|2509.3|2503.3|2511.3|2505.3|2511.8|2505.8|2509|2503|53
1750084500000|2025-06-16 14:35:00|2511|2505|2511|2505|2511.8|2505.8|2510.3|2504.3|48
1750084800000|2025-06-16 14:40:00|2511.3|2505.3|2510.5|2504.5|2512.3|2506.3|2510|2504|38
1750085100000|2025-06-16 14:45:00|2510.8|2504.8|2512|2506|2512.8|2506.8|2510.5|2504.5|42
1750085400000|2025-06-16 14:50:00|2511.8|2505.8|2511.8|2505.8|2513.3|2507.3|2511.8|2505.8|34
1750085700000|2025-06-16 14:55:00|2511.5|2505.5|2509.8|2503.8|2512|2506|2508.8|2502.8|94
1750086000000|2025-06-16 15:00:00|2510|2504|2513.5|2507.5|2514|2508|2510|2504|41
1750086300000|2025-06-16 15:05:00|2513.8|2507.8|2513.3|2507.3|2513.8|2507.8|2512.8|2506.8|26
1750086600000|2025-06-16 15:10:00|2513.5|2507.5|2513.8|2507.8|2514|2508|2512.8|2506.8|21
1750086900000|2025-06-16 15:15:00|2513.5|2507.5|2512.3|2506.3|2513.5|2507.5|2511|2505|41
1750087200000|2025-06-16 15:20:00|2512|2506|2511.3|2505.3|2512|2506|2510.3|2504.3|35
1750087500000|2025-06-16 15:25:00|2511.5|2505.5|2517.5|2511.5|2517.8|2511.8|2511.5|2505.5|153
1750087800000|2025-06-16 15:30:00|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2516.3|2510.3|23
1750088100000|2025-06-16 15:35:00|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.3|2511.3|15
1750088400000|2025-06-16 15:40:00|2517.5|2511.5|2520|2514|2520.3|2514.3|2517.5|2511.5|31
1750088700000|2025-06-16 15:45:00|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2519.6|2513.6|40
1750089000000|2025-06-16 15:50:00|2520.3|2514.3|2519.5|2513.5|2520.8|2514.8|2518.8|2512.8|42
1750089300000|2025-06-16 15:55:00|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.3|2512.3|65
1750089600000|2025-06-16 16:00:00|2519|2513|2520.5|2514.5|2520.5|2514.5|2517.3|2511.3|65
1750089900000|2025-06-16 16:05:00|2520.3|2514.3|2520.3|2514.3|2521|2515|2520.3|2514.3|10
1750090200000|2025-06-16 16:10:00|2519.8|2513.8|2522|2516|2522.8|2516.8|2519.8|2513.8|23
1750090500000|2025-06-16 16:15:00|2521.8|2515.8|2522.5|2516.5|2523.3|2517.3|2521.5|2515.5|20
1750090800000|2025-06-16 16:20:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|17
1750091100000|2025-06-16 16:25:00|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|14
1750091400000|2025-06-16 16:30:00|2521.8|2515.8|2521.3|2515.3|2522|2516|2520.8|2514.8|32
1750091700000|2025-06-16 16:35:00|2521.5|2515.5|2521.8|2515.8|2522.3|2516.3|2521.3|2515.3|7
1750092000000|2025-06-16 16:40:00|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|6
1750092300000|2025-06-16 16:45:00|2521|2515|2522.5|2516.5|2523.3|2517.3|2520.3|2514.3|45
1750092600000|2025-06-16 16:50:00|2522|2516|2522|2516|2522|2516|2521.5|2515.5|9
1750092900000|2025-06-16 16:55:00|2522.3|2516.3|2522.3|2516.3|2522.8|2516.8|2522|2516|25
1750093200000|2025-06-16 17:00:00|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|5
1750093500000|2025-06-16 17:05:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|7
1750093800000|2025-06-16 17:10:00|2521.5|2515.5|2522.3|2516.3|2522.5|2516.5|2521.5|2515.5|12
1750094100000|2025-06-16 17:15:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522|2516|16
1750094400000|2025-06-16 17:20:00|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|4
1750094700000|2025-06-16 17:25:00|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|8
1750095000000|2025-06-16 17:30:00|2522|2516|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|4
1750095300000|2025-06-16 17:35:00|2521.5|2515.5|2519.5|2513.5|2521.5|2515.5|2518.8|2512.8|33
1750095600000|2025-06-16 17:40:00|2519.3|2513.3|2522.5|2516.5|2523.1|2517.1|2518.8|2512.8|15
1750095900000|2025-06-16 17:45:00|2522|2516|2520.8|2514.8|2522.3|2516.3|2520.8|2514.8|9
1750096200000|2025-06-16 17:50:00|2520.5|2514.5|2520.8|2514.8|2521.3|2515.3|2520.5|2514.5|17
1750096500000|2025-06-16 17:55:00|2525.3|2510.3|2524|2509|2525.3|2510.3|2524|2509|4
1750118400000|2025-06-17 00:00:00|2516|2510|2512.4|2506.4|2516|2510|2512.1|2506.1|31
1750118700000|2025-06-17 00:05:00|2512.1|2506.1|2514.3|2508.3|2514.3|2508.3|2511.8|2505.8|52
1750119000000|2025-06-17 00:10:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|16
1750119300000|2025-06-17 00:15:00|2514.5|2508.5|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|27
1750119600000|2025-06-17 00:20:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|3
1750119900000|2025-06-17 00:25:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515|2509|30
1750120200000|2025-06-17 00:30:00|2515.3|2509.3|2515.3|2509.3|2515.8|2509.8|2514.8|2508.8|25
1750120500000|2025-06-17 00:35:00|2515|2509|2514.8|2508.8|2515|2509|2514.3|2508.3|8
1750120800000|2025-06-17 00:40:00|2515|2509|2514.5|2508.5|2515.3|2509.3|2514.3|2508.3|7
1750121100000|2025-06-17 00:45:00|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2514|2508|7
1750121400000|2025-06-17 00:50:00|2514.5|2508.5|2513.8|2507.8|2514.8|2508.8|2513|2507|13
1750121700000|2025-06-17 00:55:00|2513.5|2507.5|2514.3|2506.8|2514.5|2507.8|2513.3|2506.8|28
1750122000000|2025-06-17 01:00:00|2514.5|2507|2517.4|2511.4|2517.9|2511.9|2514|2506.5|82
1750122300000|2025-06-17 01:05:00|2516.3|2510.3|2514.8|2508.8|2517.3|2511.3|2513.3|2507.3|56
1750122600000|2025-06-17 01:10:00|2514.5|2508.5|2511|2505|2514.5|2508.5|2509.8|2503.8|37
1750122900000|2025-06-17 01:15:00|2510.8|2504.8|2513.8|2507.8|2514|2508|2509.3|2503.3|73
1750123200000|2025-06-17 01:20:00|2514|2508|2515.3|2509.3|2515.5|2509.5|2512.3|2506.3|55
1750123500000|2025-06-17 01:25:00|2515.5|2509.5|2516.5|2510.5|2517.3|2511.3|2515.5|2509.5|41
1750123800000|2025-06-17 01:30:00|2516.3|2510.3|2516.3|2510.3|2517|2511|2514.5|2508.5|52
1750124100000|2025-06-17 01:35:00|2516|2510|2516|2510|2516.5|2510.5|2514.5|2508.5|39
1750124400000|2025-06-17 01:40:00|2515.8|2509.8|2516|2510|2516.5|2510.5|2514.8|2508.8|37
1750124700000|2025-06-17 01:45:00|2515.8|2509.8|2515.3|2509.3|2516|2510|2513.5|2507.5|63
1750125000000|2025-06-17 01:50:00|2515.5|2509.5|2518|2512|2518.3|2512.3|2515.5|2509.5|38
1750125300000|2025-06-17 01:55:00|2518.3|2512.3|2515.5|2509.5|2518.5|2512.5|2515|2509|52
1750125600000|2025-06-17 02:00:00|2515.3|2509.3|2512.8|2506.8|2517|2511|2510.8|2504.8|62
1750125900000|2025-06-17 02:05:00|2513|2507|2513.3|2507.3|2513.8|2507.8|2511.5|2505.5|41
1750126200000|2025-06-17 02:10:00|2513|2507|2510.8|2504.8|2513.8|2507.8|2510.5|2504.5|54
1750126500000|2025-06-17 02:15:00|2511|2505|2512|2506|2512.3|2506.3|2511|2505|23
1750126800000|2025-06-17 02:20:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|17
1750127100000|2025-06-17 02:25:00|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|9
1750127400000|2025-06-17 02:30:00|2511|2505|2511.8|2505.8|2512.3|2506.3|2510.8|2504.8|38
1750127700000|2025-06-17 02:35:00|2512|2506|2512|2506|2512.8|2506.8|2511.5|2505.5|18
1750128000000|2025-06-17 02:40:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.3|2505.3|29
1750128300000|2025-06-17 02:45:00|2512|2506|2511|2505|2512|2506|2510.8|2504.8|47
1750128600000|2025-06-17 02:50:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.3|2504.3|42
1750128900000|2025-06-17 02:55:00|2511.3|2505.3|2512.3|2506.3|2512.8|2506.8|2511|2505|25
1750129200000|2025-06-17 03:00:00|2512|2506|2511|2505|2512.3|2506.3|2510.8|2504.8|25
1750129500000|2025-06-17 03:05:00|2511.3|2505.3|2511.5|2505.5|2512.5|2506.5|2510.5|2504.5|40
1750129800000|2025-06-17 03:10:00|2511.3|2505.3|2510.5|2504.5|2511.5|2505.5|2510.3|2504.3|38
1750130100000|2025-06-17 03:15:00|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.3|2504.3|37
1750130400000|2025-06-17 03:20:00|2511|2505|2511.3|2505.3|2511.5|2505.5|2510.5|2504.5|22
1750130700000|2025-06-17 03:25:00|2511.5|2505.5|2512.3|2504.8|2512.5|2505.8|2511.3|2504.8|10
1750131000000|2025-06-17 03:30:00|2512|2504.5|2511.8|2505.8|2512|2505.8|2511|2504.3|11
1750131300000|2025-06-17 03:35:00|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|4
1750131600000|2025-06-17 03:40:00|2511|2505|2511|2505|2511.3|2505.3|2510|2504|11
1750131900000|2025-06-17 03:45:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|8
1750132200000|2025-06-17 03:50:00|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.5|2504.5|16
1750132500000|2025-06-17 03:55:00|2511|2505|2514.3|2508.3|2514.3|2508.3|2510.8|2504.8|24
1750132800000|2025-06-17 04:00:00|2514.5|2508.5|2512.3|2506.3|2515|2509|2511|2505|43
1750133100000|2025-06-17 04:05:00|2511.8|2505.8|2514.3|2508.3|2514.3|2508.3|2511.8|2505.8|26
1750133400000|2025-06-17 04:10:00|2514.5|2508.5|2512.8|2506.8|2515.3|2509.3|2512.3|2506.3|45
1750133700000|2025-06-17 04:15:00|2512.5|2506.5|2512.5|2506.5|2514.3|2508.3|2512|2506|16
1750134000000|2025-06-17 04:20:00|2512.3|2506.3|2510.3|2504.3|2512.3|2506.3|2509.8|2503.8|20
1750134300000|2025-06-17 04:25:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2508.8|2502.8|30
1750134600000|2025-06-17 04:30:00|2509.8|2503.8|2508.3|2502.3|2509.8|2503.8|2507.3|2501.3|30
1750134900000|2025-06-17 04:35:00|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|5
1750135200000|2025-06-17 04:40:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.3|2501.3|19
1750135500000|2025-06-17 04:45:00|2507.5|2501.5|2509.5|2503.5|2509.5|2503.5|2507.5|2501.5|24
1750135800000|2025-06-17 04:50:00|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1750136100000|2025-06-17 04:55:00|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2507.8|2501.8|22
1750136400000|2025-06-17 05:00:00|2508.8|2502.8|2509.3|2503.3|2509.8|2503.8|2508.8|2502.8|12
1750136700000|2025-06-17 05:05:00|2509.5|2503.5|2509.8|2503.8|2510.5|2504.5|2509.5|2503.5|15
1750137000000|2025-06-17 05:10:00|2509.5|2503.5|2510|2504|2510|2504|2509.3|2503.3|5
1750137300000|2025-06-17 05:15:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2508|2502|35
1750137600000|2025-06-17 05:20:00|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|6
1750137900000|2025-06-17 05:25:00|2510.8|2504.8|2512.8|2505.3|2513|2505.8|2510.8|2504.8|21
1750138200000|2025-06-17 05:30:00|2512.3|2504.8|2512.3|2506.3|2513.3|2506.8|2510.5|2504.5|40
1750138500000|2025-06-17 05:35:00|2512|2506|2513.8|2507.8|2513.8|2507.8|2511.5|2505.5|26
1750138800000|2025-06-17 05:40:00|2514|2508|2513.8|2507.8|2514.5|2508.5|2513|2507|44
1750139100000|2025-06-17 05:45:00|2513.5|2507.5|2513.5|2507.5|2514.8|2508.8|2513.3|2507.3|36
1750139400000|2025-06-17 05:50:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|29
1750139700000|2025-06-17 05:55:00|2513|2507|2514.5|2508.5|2514.8|2508.8|2513|2507|34
1750140000000|2025-06-17 06:00:00|2514.3|2508.3|2512|2506|2514.3|2508.3|2511|2505|29
1750140300000|2025-06-17 06:05:00|2512.3|2506.3|2514.5|2508.5|2514.8|2508.8|2512.3|2506.3|20
1750140600000|2025-06-17 06:10:00|2514.3|2508.3|2517.3|2511.3|2517.5|2511.5|2514|2508|42
1750140900000|2025-06-17 06:15:00|2517.5|2511.5|2516|2510|2517.8|2511.8|2516|2510|49
1750141200000|2025-06-17 06:20:00|2516.3|2510.3|2514.8|2508.8|2517|2511|2514.8|2508.8|19
1750141500000|2025-06-17 06:25:00|2515|2509|2516|2510|2516|2510|2514.3|2508.3|42
1750141800000|2025-06-17 06:30:00|2516.3|2510.3|2516|2510|2517|2511|2515.5|2509.5|24
1750142100000|2025-06-17 06:35:00|2516.3|2510.3|2516|2510|2517.3|2511.3|2515.8|2509.8|14
1750142400000|2025-06-17 06:40:00|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2514.5|2508.5|29
1750142700000|2025-06-17 06:45:00|2515.5|2509.5|2517|2511|2517.3|2511.3|2515.3|2509.3|44
1750143000000|2025-06-17 06:50:00|2516.8|2510.8|2516.8|2510.8|2517.3|2511.3|2516.3|2510.3|28
1750143300000|2025-06-17 06:55:00|2516.5|2510.5|2516|2510|2517|2511|2516|2510|20
1750143600000|2025-06-17 07:00:00|2516.5|2510.5|2524.9|2518.9|2526.6|2520.6|2516.5|2510.5|115
1750143900000|2025-06-17 07:05:00|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2523.6|2517.6|41
1750144200000|2025-06-17 07:10:00|2525.3|2519.3|2523.8|2517.8|2525.3|2519.3|2523.3|2517.3|39
1750144500000|2025-06-17 07:15:00|2524.3|2518.3|2523.4|2517.4|2526.5|2520.5|2522.6|2516.6|53
1750144800000|2025-06-17 07:20:00|2523.5|2517.5|2521.8|2515.8|2524.8|2518.8|2520|2514|76
1750145100000|2025-06-17 07:25:00|2521.6|2515.6|2522.8|2516.8|2523|2517|2521.3|2515.3|36
1750145400000|2025-06-17 07:30:00|2522.5|2516.5|2520.8|2514.8|2523.3|2517.3|2520.8|2514.8|27
1750145700000|2025-06-17 07:35:00|2520.5|2514.5|2521.8|2515.8|2522|2516|2519.5|2513.5|40
1750146000000|2025-06-17 07:40:00|2522.3|2516.3|2521.8|2515.8|2522.3|2516.3|2520|2514|24
1750146300000|2025-06-17 07:45:00|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2519.8|2513.8|32
1750146600000|2025-06-17 07:50:00|2520.8|2514.8|2519|2513|2521.3|2515.3|2519|2513|16
1750146900000|2025-06-17 07:55:00|2518.8|2512.8|2519.3|2513.3|2521.3|2515.3|2518.8|2512.8|19
1750147200000|2025-06-17 08:00:00|2519|2513|2521.5|2515.5|2521.8|2515.8|2516|2510|109
1750147500000|2025-06-17 08:05:00|2521.8|2515.8|2521|2515|2522.3|2516.3|2520.8|2514.8|27
1750147800000|2025-06-17 08:10:00|2521.3|2515.3|2523.3|2517.3|2524.8|2518.8|2520.8|2514.8|53
1750148100000|2025-06-17 08:15:00|2522.3|2516.3|2522.3|2516.3|2522.8|2516.8|2521|2515|29
1750148400000|2025-06-17 08:20:00|2522|2516|2522.3|2516.3|2523|2517|2520.3|2514.3|52
1750148700000|2025-06-17 08:25:00|2521.8|2515.8|2521.4|2515.4|2523|2517|2520.3|2514.3|48
1750149000000|2025-06-17 08:30:00|2520.8|2514.8|2520.5|2514.5|2522.3|2516.3|2520|2514|56
1750149300000|2025-06-17 08:35:00|2520.8|2514.8|2515.3|2509.3|2520.8|2514.8|2515.3|2509.3|63
1750149600000|2025-06-17 08:40:00|2514.8|2508.8|2517.5|2511.5|2517.8|2511.8|2513.3|2507.3|57
1750149900000|2025-06-17 08:45:00|2517.8|2511.8|2517.8|2511.8|2519|2513|2517|2511|21
1750150200000|2025-06-17 08:50:00|2518|2512|2519.3|2513.3|2521|2515|2518|2512|51
1750150500000|2025-06-17 08:55:00|2519|2513|2519|2513|2520.8|2514.8|2518.5|2512.5|42
1750150800000|2025-06-17 09:00:00|2518.8|2512.8|2516|2510|2520.8|2514.8|2515.3|2509.3|78
1750151100000|2025-06-17 09:05:00|2515.8|2509.8|2518.5|2512.5|2519.3|2513.3|2515.5|2509.5|56
1750151400000|2025-06-17 09:10:00|2518.3|2512.3|2518.5|2512.5|2519.8|2513.8|2517.5|2511.5|44
1750151700000|2025-06-17 09:15:00|2518.8|2512.8|2518.8|2512.8|2519.5|2513.5|2517.5|2511.5|22
1750152000000|2025-06-17 09:20:00|2519|2513|2520.8|2514.8|2521.8|2515.8|2519|2513|31
1750152300000|2025-06-17 09:25:00|2521|2515|2520|2514|2521.8|2515.8|2520|2514|28
1750152600000|2025-06-17 09:30:00|2520.8|2514.8|2519.8|2513.8|2521|2515|2519.3|2513.3|29
1750152900000|2025-06-17 09:35:00|2519.5|2513.5|2520.3|2514.3|2520.8|2514.8|2519.3|2513.3|20
1750153200000|2025-06-17 09:40:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|20
1750153500000|2025-06-17 09:45:00|2521.3|2515.3|2517.5|2511.5|2521.3|2515.3|2514.5|2508.5|71
1750153800000|2025-06-17 09:50:00|2517.8|2511.8|2519|2513|2519.3|2513.3|2517.3|2511.3|43
1750154100000|2025-06-17 09:55:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.3|2512.3|14
1750154400000|2025-06-17 10:00:00|2518.3|2512.3|2521.5|2515.5|2521.8|2515.8|2518.3|2512.3|24
1750154700000|2025-06-17 10:05:00|2521.8|2515.8|2522.8|2516.8|2522.8|2516.8|2521|2515|19
1750155000000|2025-06-17 10:10:00|2522|2516|2524.8|2518.8|2524.8|2518.8|2521.5|2515.5|27
1750155300000|2025-06-17 10:15:00|2524.5|2518.5|2526.8|2520.8|2527|2521|2524.3|2518.3|48
1750155600000|2025-06-17 10:20:00|2526.5|2520.5|2525.8|2519.8|2527.3|2521.3|2525.5|2519.5|27
1750155900000|2025-06-17 10:25:00|2526.3|2520.3|2525.3|2519.3|2526.5|2520.5|2524.3|2518.3|24
1750156200000|2025-06-17 10:30:00|2525.5|2519.5|2526.8|2520.8|2526.8|2520.8|2525|2519|34
1750156500000|2025-06-17 10:35:00|2526.5|2520.5|2527.8|2521.8|2530.3|2524.3|2526.3|2520.3|57
1750156800000|2025-06-17 10:40:00|2528|2522|2528.3|2522.3|2528.8|2522.8|2527.8|2521.8|14
1750157100000|2025-06-17 10:45:00|2527.8|2521.8|2527.8|2521.8|2528.8|2522.8|2527|2521|24
1750157400000|2025-06-17 10:50:00|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.3|2520.3|23
1750157700000|2025-06-17 10:55:00|2527|2521|2526|2520|2527.8|2521.8|2526|2520|23
1750158000000|2025-06-17 11:00:00|2525.8|2519.8|2526.3|2520.3|2526.5|2520.5|2525|2519|27
1750158300000|2025-06-17 11:05:00|2526|2520|2525.8|2519.8|2526.5|2520.5|2524|2518|26
1750158600000|2025-06-17 11:10:00|2525.5|2519.5|2526.3|2520.3|2526.8|2520.8|2525|2519|24
1750158900000|2025-06-17 11:15:00|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|23
1750159200000|2025-06-17 11:20:00|2526.8|2520.8|2528.3|2522.3|2528.3|2522.3|2526.3|2520.3|27
1750159500000|2025-06-17 11:25:00|2528.5|2522.5|2526.8|2520.8|2528.8|2522.8|2526.8|2520.8|32
1750159800000|2025-06-17 11:30:00|2527|2521|2527.8|2521.8|2529.5|2523.5|2527|2521|23
1750160100000|2025-06-17 11:35:00|2528|2522|2529.3|2523.3|2529.8|2523.8|2527.8|2521.8|23
1750160400000|2025-06-17 11:40:00|2529.5|2523.5|2530.3|2524.3|2530.3|2524.3|2529|2523|27
1750160700000|2025-06-17 11:45:00|2530.8|2524.8|2530.3|2524.3|2530.8|2524.8|2530|2524|19
1750161000000|2025-06-17 11:50:00|2530|2524|2529.8|2523.8|2530.8|2524.8|2529|2523|36
1750161300000|2025-06-17 11:55:00|2530|2524|2532.8|2526.8|2533.3|2527.3|2530|2524|66
1750161600000|2025-06-17 12:00:00|2532.3|2526.3|2532.5|2526.5|2532.8|2526.8|2530.3|2524.3|70
1750161900000|2025-06-17 12:05:00|2532.3|2526.3|2531.3|2525.3|2532.5|2526.5|2529.8|2523.8|36
1750162200000|2025-06-17 12:10:00|2531.8|2525.8|2532.5|2526.5|2533.3|2527.3|2530.5|2524.5|43
1750162500000|2025-06-17 12:15:00|2532.8|2526.8|2534.8|2528.8|2534.8|2528.8|2532.8|2526.8|54
1750162800000|2025-06-17 12:20:00|2535|2529|2539.4|2533.4|2539.9|2533.9|2535|2529|68
1750163100000|2025-06-17 12:25:00|2539|2533|2539|2533|2539.8|2533.8|2537.3|2531.3|63
1750163400000|2025-06-17 12:30:00|2539.3|2533.3|2540.5|2534.5|2540.5|2534.5|2537.8|2531.8|83
1750163700000|2025-06-17 12:35:00|2540.8|2534.8|2542.8|2536.8|2544.8|2538.8|2540|2534|113
1750164000000|2025-06-17 12:40:00|2542.3|2536.3|2543.8|2537.8|2543.8|2537.8|2541.5|2535.5|60
1750164300000|2025-06-17 12:45:00|2544|2538|2543.8|2537.8|2544.5|2538.5|2542.8|2536.8|76
1750164600000|2025-06-17 12:50:00|2543.5|2537.5|2541.5|2535.5|2543.5|2537.5|2540.3|2534.3|85
1750164900000|2025-06-17 12:55:00|2541.3|2535.3|2542.5|2536.5|2542.8|2536.8|2541.3|2535.3|92
1750165200000|2025-06-17 13:00:00|2542.3|2536.3|2543.5|2537.5|2544|2538|2539.9|2533.9|281
1750165500000|2025-06-17 13:05:00|2542.8|2536.8|2545.5|2539.5|2546.3|2540.3|2542.3|2536.3|100
1750165800000|2025-06-17 13:10:00|2545.8|2539.8|2546.3|2540.3|2547.3|2541.3|2542|2536|148
1750166100000|2025-06-17 13:15:00|2546.5|2540.5|2547.8|2541.8|2548.3|2542.3|2544.3|2538.3|79
1750166400000|2025-06-17 13:20:00|2548|2542|2551.3|2545.3|2552.5|2546.5|2547.8|2541.8|60
1750166700000|2025-06-17 13:25:00|2551.5|2545.5|2551.8|2545.8|2553.3|2547.3|2551.3|2545.3|31
1750167000000|2025-06-17 13:30:00|2552|2546|2550.8|2544.8|2553|2547|2549.8|2543.8|65
1750167300000|2025-06-17 13:35:00|2550.5|2544.5|2551.8|2545.8|2551.8|2545.8|2548.5|2542.5|115
1750167600000|2025-06-17 13:40:00|2552|2546|2551.3|2545.3|2552|2546|2550.8|2544.8|53
1750167900000|2025-06-17 13:45:00|2551|2545|2552.8|2546.8|2553|2547|2550.8|2544.8|67
1750168200000|2025-06-17 13:50:00|2552.3|2546.3|2550.5|2544.5|2552.3|2546.3|2550.3|2544.3|15
1750168500000|2025-06-17 13:55:00|2551|2545|2551|2545|2552.5|2546.5|2550|2544|79
1750168800000|2025-06-17 14:00:00|2550.8|2544.8|2549.3|2543.3|2551.5|2545.5|2549.3|2543.3|74
1750169100000|2025-06-17 14:05:00|2548.8|2542.8|2549.8|2543.8|2550.3|2544.3|2547|2541|82
1750169400000|2025-06-17 14:10:00|2549.5|2543.5|2550|2544|2551.8|2545.8|2549.5|2543.5|44
1750169700000|2025-06-17 14:15:00|2550.5|2544.5|2551.8|2545.8|2552.3|2546.3|2549|2543|79
1750170000000|2025-06-17 14:20:00|2552|2546|2549.5|2543.5|2552|2546|2549|2543|69
1750170300000|2025-06-17 14:25:00|2549.8|2543.8|2550.8|2544.8|2550.8|2544.8|2548|2542|54
1750170600000|2025-06-17 14:30:00|2550.5|2544.5|2548.5|2542.5|2551.3|2545.3|2548.5|2542.5|75
1750170900000|2025-06-17 14:35:00|2548.8|2542.8|2546.5|2540.5|2551.8|2545.8|2546.5|2540.5|113
1750171200000|2025-06-17 14:40:00|2546.8|2540.8|2549.3|2543.3|2549.8|2543.8|2545.8|2539.8|62
1750171500000|2025-06-17 14:45:00|2549|2543|2547.8|2541.8|2549.3|2543.3|2546.8|2540.8|80
1750171800000|2025-06-17 14:50:00|2548|2542|2547.8|2541.8|2549|2543|2547|2541|50
1750172100000|2025-06-17 14:55:00|2547.5|2541.5|2545.5|2539.5|2547.8|2541.8|2545|2539|58
1750172400000|2025-06-17 15:00:00|2545.3|2539.3|2548|2542|2550.3|2544.3|2544.8|2538.8|101
1750172700000|2025-06-17 15:05:00|2548.3|2542.3|2549.3|2543.3|2551.3|2545.3|2547.8|2541.8|105
1750173000000|2025-06-17 15:10:00|2549|2543|2551.3|2545.3|2552.3|2546.3|2549|2543|58
1750173300000|2025-06-17 15:15:00|2551|2545|2550.3|2544.3|2551.8|2545.8|2545.5|2539.5|84
1750173600000|2025-06-17 15:20:00|2550|2544|2551.3|2545.3|2552|2546|2550|2544|45
1750173900000|2025-06-17 15:25:00|2551.8|2545.8|2552|2546|2555.3|2549.3|2551.8|2545.8|147
1750174200000|2025-06-17 15:30:00|2551.8|2545.8|2553.8|2547.8|2554|2548|2551.5|2545.5|44
1750174500000|2025-06-17 15:35:00|2554|2548|2553.3|2547.3|2554.3|2548.3|2552.5|2546.5|27
1750174800000|2025-06-17 15:40:00|2553.5|2547.5|2555|2549|2555.5|2549.5|2552.3|2546.3|30
1750175100000|2025-06-17 15:45:00|2554.8|2548.8|2554.8|2548.8|2555|2549|2553.5|2547.5|35
1750175400000|2025-06-17 15:50:00|2555|2549|2555.8|2549.8|2556.3|2550.3|2554.8|2548.8|31
1750175700000|2025-06-17 15:55:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.3|2548.3|11
1750176000000|2025-06-17 16:00:00|2554.5|2548.5|2554.8|2548.8|2555|2549|2554|2548|16
1750176300000|2025-06-17 16:05:00|2555|2549|2554.5|2548.5|2555|2549|2553.8|2547.8|14
1750176600000|2025-06-17 16:10:00|2554.3|2548.3|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|10
1750176900000|2025-06-17 16:15:00|2554.8|2548.8|2555.8|2549.8|2556.3|2550.3|2554.8|2548.8|48
1750177200000|2025-06-17 16:20:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.5|2548.5|12
1750177500000|2025-06-17 16:25:00|2555|2549|2555.8|2549.8|2555.8|2549.8|2555|2549|4
1750177800000|2025-06-17 16:30:00|2556|2550|2556.5|2550.5|2557|2551|2555.8|2549.8|19
1750178100000|2025-06-17 16:35:00|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556|2550|8
1750178400000|2025-06-17 16:40:00|2556.8|2550.8|2555.5|2549.5|2556.8|2550.8|2555.5|2549.5|14
1750178700000|2025-06-17 16:45:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|10
1750179000000|2025-06-17 16:50:00|2554.8|2548.8|2552.5|2546.5|2555.3|2549.3|2552|2546|19
1750179300000|2025-06-17 16:55:00|2552.8|2546.8|2550|2544|2553.3|2547.3|2549.3|2543.3|30
1750179600000|2025-06-17 17:00:00|2550.3|2544.3|2551.8|2545.8|2552|2546|2550.3|2544.3|26
1750179900000|2025-06-17 17:05:00|2551.5|2545.5|2552|2546|2552.3|2546.3|2551.5|2545.5|5
1750180200000|2025-06-17 17:10:00|2551.8|2545.8|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|15
1750180500000|2025-06-17 17:15:00|2551.5|2545.5|2553|2547|2553.5|2547.5|2551.5|2545.5|21
1750180800000|2025-06-17 17:20:00|2553.3|2547.3|2551.5|2545.5|2553.3|2547.3|2551.5|2545.5|9
1750181100000|2025-06-17 17:25:00|2551.3|2545.3|2550.4|2544.4|2552|2546|2549.3|2543.3|49
1750181400000|2025-06-17 17:30:00|2550.5|2544.5|2550|2544|2550.5|2544.5|2548.8|2542.8|13
1750181700000|2025-06-17 17:35:00|2550.5|2544.5|2549.5|2543.5|2550.5|2544.5|2548.5|2542.5|33
1750182000000|2025-06-17 17:40:00|2549.8|2543.8|2551.8|2545.8|2552.1|2546.1|2549.5|2543.5|42
1750182300000|2025-06-17 17:45:00|2551.5|2545.5|2546.3|2540.3|2551.5|2545.5|2545.8|2539.8|36
1750182600000|2025-06-17 17:50:00|2546.8|2540.8|2548.5|2542.5|2549.1|2543.1|2546.8|2540.8|27
1750182900000|2025-06-17 17:55:00|2553|2538|2552.8|2537.8|2553.8|2538.8|2552|2537|12
1750204800000|2025-06-18 00:00:00|2549.8|2543.8|2549.4|2543.4|2550|2544|2548.8|2542.8|15
1750205100000|2025-06-18 00:05:00|2549.3|2543.3|2548|2542|2549.3|2543.3|2547.8|2541.8|19
1750205400000|2025-06-18 00:10:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.5|2541.5|11
1750205700000|2025-06-18 00:15:00|2548|2542|2548|2542|2548|2542|2547|2541|13
1750206000000|2025-06-18 00:20:00|2548.3|2542.3|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|6
1750206300000|2025-06-18 00:25:00|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2547.5|2541.5|16
1750206600000|2025-06-18 00:30:00|2549|2543|2549.3|2543.3|2549.8|2543.8|2549|2543|12
1750206900000|2025-06-18 00:35:00|2549|2543|2550.3|2544.3|2550.3|2544.3|2549|2543|10
1750207200000|2025-06-18 00:40:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1750207500000|2025-06-18 00:45:00|2550|2544|2549.3|2543.3|2550|2544|2549|2543|11
1750207800000|2025-06-18 00:50:00|2549|2543|2548.3|2542.3|2549.3|2543.3|2548|2542|8
1750208100000|2025-06-18 00:55:00|2548|2542|2547.3|2539.8|2548.3|2542.3|2546.1|2539.8|24
1750208400000|2025-06-18 01:00:00|2547.5|2540|2551.5|2545.5|2551.5|2545.5|2547.5|2540|56
1750208700000|2025-06-18 01:05:00|2551.8|2545.8|2554.5|2548.5|2554.5|2548.5|2550.9|2544.9|39
1750209000000|2025-06-18 01:10:00|2554.8|2548.8|2555.5|2549.5|2555.5|2549.5|2553.3|2547.3|22
1750209300000|2025-06-18 01:15:00|2555.8|2549.8|2559.5|2553.5|2559.5|2553.5|2555.3|2549.3|78
1750209600000|2025-06-18 01:20:00|2559.3|2553.3|2560.5|2554.5|2561.5|2555.5|2558.8|2552.8|56
1750209900000|2025-06-18 01:25:00|2560.8|2554.8|2557.8|2551.8|2560.8|2554.8|2557.3|2551.3|48
1750210200000|2025-06-18 01:30:00|2558|2552|2560.3|2554.3|2561|2555|2558|2552|74
1750210500000|2025-06-18 01:35:00|2560|2554|2559.3|2553.3|2560.3|2554.3|2558.8|2552.8|45
1750210800000|2025-06-18 01:40:00|2559.5|2553.5|2558|2552|2560|2554|2557.8|2551.8|35
1750211100000|2025-06-18 01:45:00|2557.8|2551.8|2561.5|2555.5|2562|2556|2557.8|2551.8|30
1750211400000|2025-06-18 01:50:00|2561.8|2555.8|2560.5|2554.5|2563|2557|2560.3|2554.3|33
1750211700000|2025-06-18 01:55:00|2560.8|2554.8|2559.5|2553.5|2561|2555|2558|2552|72
1750212000000|2025-06-18 02:00:00|2559.8|2553.8|2559.5|2553.5|2561.3|2555.3|2559.3|2553.3|59
1750212300000|2025-06-18 02:05:00|2559.3|2553.3|2559.8|2553.8|2560.3|2554.3|2558.8|2552.8|31
1750212600000|2025-06-18 02:10:00|2560|2554|2557.8|2551.8|2560.8|2554.8|2557.3|2551.3|38
1750212900000|2025-06-18 02:15:00|2558|2552|2558.8|2552.8|2559.5|2553.5|2557.8|2551.8|26
1750213200000|2025-06-18 02:20:00|2558.5|2552.5|2559|2553|2559.5|2553.5|2558.5|2552.5|13
1750213500000|2025-06-18 02:25:00|2559.3|2553.3|2559|2553|2560|2554|2558.8|2552.8|18
1750213800000|2025-06-18 02:30:00|2559.3|2553.3|2557.3|2551.3|2559.3|2553.3|2556.5|2550.5|87
1750214100000|2025-06-18 02:35:00|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.5|2550.5|18
1750214400000|2025-06-18 02:40:00|2557|2551|2559.3|2553.3|2562.5|2556.5|2557|2551|62
1750214700000|2025-06-18 02:45:00|2559.5|2553.5|2560.3|2554.3|2562|2556|2559.3|2553.3|46
1750215000000|2025-06-18 02:50:00|2560|2554|2558.3|2552.3|2560|2554|2558.3|2552.3|35
1750215300000|2025-06-18 02:55:00|2558.5|2552.5|2559.5|2553.5|2559.8|2553.8|2558.3|2552.3|16
1750215600000|2025-06-18 03:00:00|2559.3|2553.3|2558|2552|2559.8|2553.8|2557.5|2551.5|26
1750215900000|2025-06-18 03:05:00|2558.3|2552.3|2558.5|2552.5|2559|2553|2558.3|2552.3|28
1750216200000|2025-06-18 03:10:00|2558.3|2552.3|2559.3|2553.3|2559.3|2553.3|2558.3|2552.3|7
1750216500000|2025-06-18 03:15:00|2559|2553|2557|2551|2559|2553|2556.8|2550.8|39
1750216800000|2025-06-18 03:20:00|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.3|2550.3|27
1750217100000|2025-06-18 03:25:00|2558|2552|2558.3|2550.8|2559.5|2553.5|2557|2550.8|54
1750217400000|2025-06-18 03:30:00|2558|2550.5|2557.5|2551.5|2558.3|2551.8|2557.5|2550.5|5
1750217700000|2025-06-18 03:35:00|2557.8|2551.8|2559.3|2553.3|2559.8|2553.8|2557.8|2551.8|11
1750218000000|2025-06-18 03:40:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1750218300000|2025-06-18 03:45:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|12
1750218600000|2025-06-18 03:50:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1750218900000|2025-06-18 03:55:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2558|2552|21
1750219200000|2025-06-18 04:00:00|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559|2553|6
1750219500000|2025-06-18 04:05:00|2559.8|2553.8|2559.8|2553.8|2560|2554|2559.8|2553.8|3
1750219800000|2025-06-18 04:10:00|2560|2554|2559|2553|2560|2554|2559|2553|5
1750220100000|2025-06-18 04:15:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2559|2553|8
1750220400000|2025-06-18 04:20:00|2558.8|2552.8|2558|2552|2558.8|2552.8|2558|2552|6
1750220700000|2025-06-18 04:25:00|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|4
1750221000000|2025-06-18 04:30:00|2558.8|2552.8|2558.8|2552.8|2559|2553|2558.8|2552.8|3
1750221300000|2025-06-18 04:35:00|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|5
1750221600000|2025-06-18 04:40:00|2558.8|2552.8|2558.8|2552.8|2559|2553|2558.8|2552.8|3
1750221900000|2025-06-18 04:45:00|2559|2553|2559.5|2553.5|2559.8|2553.8|2558.8|2552.8|7
1750222200000|2025-06-18 04:50:00|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1750222500000|2025-06-18 04:55:00|2559.3|2553.3|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|5
1750222800000|2025-06-18 05:00:00|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.3|2552.3|14
1750223100000|2025-06-18 05:05:00|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558|2552|6
1750223400000|2025-06-18 05:10:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|7
1750223700000|2025-06-18 05:15:00|2558.3|2552.3|2557.5|2551.5|2559.3|2553.3|2557.5|2551.5|24
1750224000000|2025-06-18 05:20:00|2557.3|2551.3|2559.3|2553.3|2559.8|2553.8|2556.8|2550.8|32
1750224300000|2025-06-18 05:25:00|2559.8|2553.8|2559.5|2552|2560|2554|2557.3|2551.3|27
1750224600000|2025-06-18 05:30:00|2559.3|2551.8|2557.3|2551.3|2560.3|2553.8|2556.5|2550.5|89
1750224900000|2025-06-18 05:35:00|2557.5|2551.5|2557|2551|2558|2552|2556.8|2550.8|34
1750225200000|2025-06-18 05:40:00|2556.8|2550.8|2559.3|2553.3|2560|2554|2556.5|2550.5|38
1750225500000|2025-06-18 05:45:00|2559.5|2553.5|2559.5|2553.5|2560|2554|2559.3|2553.3|31
1750225800000|2025-06-18 05:50:00|2559.3|2553.3|2559|2553|2559.8|2553.8|2559|2553|16
1750226100000|2025-06-18 05:55:00|2559.3|2553.3|2559.8|2553.8|2560|2554|2559|2553|19
1750226400000|2025-06-18 06:00:00|2559.5|2553.5|2559.5|2553.5|2560|2554|2559|2553|33
1750226700000|2025-06-18 06:05:00|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2558.5|2552.5|41
1750227000000|2025-06-18 06:10:00|2559.3|2553.3|2558|2552|2559.5|2553.5|2556.8|2550.8|48
1750227300000|2025-06-18 06:15:00|2558.3|2552.3|2559.3|2553.3|2559.3|2553.3|2558|2552|21
1750227600000|2025-06-18 06:20:00|2559|2553|2559.3|2553.3|2560.5|2554.5|2557.5|2551.5|49
1750227900000|2025-06-18 06:25:00|2559.5|2553.5|2559.3|2553.3|2559.8|2553.8|2559|2553|25
1750228200000|2025-06-18 06:30:00|2559|2553|2558.8|2552.8|2559.8|2553.8|2558.8|2552.8|31
1750228500000|2025-06-18 06:35:00|2558.5|2552.5|2558.3|2552.3|2559.5|2553.5|2557.8|2551.8|47
1750228800000|2025-06-18 06:40:00|2558|2552|2558.8|2552.8|2558.8|2552.8|2558|2552|4
1750229100000|2025-06-18 06:45:00|2559|2553|2557.8|2551.8|2559.3|2553.3|2557.5|2551.5|95
1750229400000|2025-06-18 06:50:00|2558|2552|2558.3|2552.3|2559.3|2553.3|2557.8|2551.8|23
1750229700000|2025-06-18 06:55:00|2558.5|2552.5|2559|2553|2559.5|2553.5|2557.8|2551.8|54
1750230000000|2025-06-18 07:00:00|2559.3|2553.3|2556.3|2550.3|2561.8|2555.8|2556|2550|93
1750230300000|2025-06-18 07:05:00|2557.3|2551.3|2556.8|2550.8|2557.6|2551.6|2555.3|2549.3|73
1750230600000|2025-06-18 07:10:00|2556.5|2550.5|2551|2545|2556.5|2550.5|2549.8|2543.8|83
1750230900000|2025-06-18 07:15:00|2551.3|2545.3|2554.8|2548.8|2555.3|2549.3|2551.3|2545.3|58
1750231200000|2025-06-18 07:20:00|2555|2549|2555.3|2549.3|2556.3|2550.3|2554.8|2548.8|28
1750231500000|2025-06-18 07:25:00|2555|2549|2554|2548|2555|2549|2553|2547|21
1750231800000|2025-06-18 07:30:00|2554.3|2548.3|2552.5|2546.5|2555|2549|2551.8|2545.8|37
1750232100000|2025-06-18 07:35:00|2552.8|2546.8|2550|2544|2553.3|2547.3|2549|2543|61
1750232400000|2025-06-18 07:40:00|2549.8|2543.8|2549.3|2543.3|2551.3|2545.3|2549|2543|45
1750232700000|2025-06-18 07:45:00|2549|2543|2551.5|2545.5|2551.5|2545.5|2549|2543|27
1750233000000|2025-06-18 07:50:00|2551.3|2545.3|2549|2543|2552.8|2546.8|2548.5|2542.5|56
1750233300000|2025-06-18 07:55:00|2548.8|2542.8|2551.8|2545.8|2552|2546|2548.3|2542.3|40
1750233600000|2025-06-18 08:00:00|2552|2546|2550.8|2544.8|2552|2546|2548.5|2542.5|77
1750233900000|2025-06-18 08:05:00|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2550.8|2544.8|22
1750234200000|2025-06-18 08:10:00|2551.8|2545.8|2549.3|2543.3|2552.3|2546.3|2549|2543|29
1750234500000|2025-06-18 08:15:00|2549|2543|2544.5|2538.5|2549.3|2543.3|2543.9|2537.9|68
1750234800000|2025-06-18 08:20:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|39
1750235100000|2025-06-18 08:25:00|2545.8|2539.8|2544.8|2538.8|2546.3|2540.3|2544.3|2538.3|36
1750235400000|2025-06-18 08:30:00|2545|2539|2545.3|2539.3|2545.8|2539.8|2545|2539|21
1750235700000|2025-06-18 08:35:00|2545.5|2539.5|2544.8|2538.8|2546|2540|2544.5|2538.5|42
1750236000000|2025-06-18 08:40:00|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|14
1750236300000|2025-06-18 08:45:00|2545.5|2539.5|2547.5|2541.5|2547.5|2541.5|2545|2539|28
1750236600000|2025-06-18 08:50:00|2547.3|2541.3|2547.8|2541.8|2547.8|2541.8|2545.3|2539.3|28
1750236900000|2025-06-18 08:55:00|2548.3|2542.3|2547.8|2541.8|2549.3|2543.3|2547.3|2541.3|37
1750237200000|2025-06-18 09:00:00|2547.5|2541.5|2547.8|2541.8|2548.3|2542.3|2546.3|2540.3|51
1750237500000|2025-06-18 09:05:00|2547.5|2541.5|2546.8|2540.8|2547.5|2541.5|2546.8|2540.8|25
1750237800000|2025-06-18 09:10:00|2546.5|2540.5|2547.3|2541.3|2547.5|2541.5|2546.3|2540.3|18
1750238100000|2025-06-18 09:15:00|2547.5|2541.5|2547|2541|2547.8|2541.8|2546.3|2540.3|26
1750238400000|2025-06-18 09:20:00|2547.3|2541.3|2546.3|2540.3|2547.3|2541.3|2546|2540|17
1750238700000|2025-06-18 09:25:00|2546.5|2540.5|2544.8|2538.8|2546.5|2540.5|2543.8|2537.8|32
1750239000000|2025-06-18 09:30:00|2545|2539|2541.8|2535.8|2546|2540|2540.8|2534.8|43
1750239300000|2025-06-18 09:35:00|2541.5|2535.5|2543.8|2537.8|2544|2538|2540.8|2534.8|38
1750239600000|2025-06-18 09:40:00|2544|2538|2544|2538|2545|2539|2543.3|2537.3|26
1750239900000|2025-06-18 09:45:00|2544.3|2538.3|2543.3|2537.3|2544.3|2538.3|2542|2536|22
1750240200000|2025-06-18 09:50:00|2543|2537|2542.3|2536.3|2543.8|2537.8|2542|2536|28
1750240500000|2025-06-18 09:55:00|2542|2536|2544.3|2538.3|2544.3|2538.3|2541|2535|26
1750240800000|2025-06-18 10:00:00|2544|2538|2545|2539|2545.5|2539.5|2543.8|2537.8|28
1750241100000|2025-06-18 10:05:00|2544.8|2538.8|2545.8|2539.8|2546.3|2540.3|2544.8|2538.8|31
1750241400000|2025-06-18 10:10:00|2545.5|2539.5|2542.8|2536.8|2546.5|2540.5|2542.8|2536.8|30
1750241700000|2025-06-18 10:15:00|2542.5|2536.5|2544.3|2538.3|2544.5|2538.5|2542.3|2536.3|19
1750242000000|2025-06-18 10:20:00|2544.5|2538.5|2547.3|2541.3|2548.5|2542.5|2544.3|2538.3|51
1750242300000|2025-06-18 10:25:00|2547.5|2541.5|2547.3|2541.3|2548.3|2542.3|2546|2540|39
1750242600000|2025-06-18 10:30:00|2547|2541|2547.8|2541.8|2547.8|2541.8|2545|2539|40
1750242900000|2025-06-18 10:35:00|2548|2542|2547.5|2541.5|2548.8|2542.8|2547.3|2541.3|24
1750243200000|2025-06-18 10:40:00|2547.8|2541.8|2547.3|2541.3|2549.3|2543.3|2546.3|2540.3|57
1750243500000|2025-06-18 10:45:00|2547|2541|2547.3|2541.3|2547.3|2541.3|2546.3|2540.3|25
1750243800000|2025-06-18 10:50:00|2547|2541|2545.8|2539.8|2547|2541|2545.8|2539.8|39
1750244100000|2025-06-18 10:55:00|2546|2540|2547|2541|2547.3|2541.3|2545.5|2539.5|26
1750244400000|2025-06-18 11:00:00|2546.8|2540.8|2544.8|2538.8|2547.3|2541.3|2543.5|2537.5|43
1750244700000|2025-06-18 11:05:00|2545|2539|2545.8|2539.8|2546.8|2540.8|2544.8|2538.8|28
1750245000000|2025-06-18 11:10:00|2545.5|2539.5|2545.8|2539.8|2546.3|2540.3|2545.3|2539.3|15
1750245300000|2025-06-18 11:15:00|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2544.8|2538.8|13
1750245600000|2025-06-18 11:20:00|2545.5|2539.5|2545.5|2539.5|2546|2540|2544.8|2538.8|13
1750245900000|2025-06-18 11:25:00|2545.8|2539.8|2545|2539|2546|2540|2544.5|2538.5|39
1750246200000|2025-06-18 11:30:00|2544.8|2538.8|2545.8|2539.8|2546|2540|2544.8|2538.8|20
1750246500000|2025-06-18 11:35:00|2546|2540|2546|2540|2547|2541|2545.8|2539.8|22
1750246800000|2025-06-18 11:40:00|2546.3|2540.3|2546.8|2540.8|2547|2541|2545.3|2539.3|18
1750247100000|2025-06-18 11:45:00|2547|2541|2548.3|2542.3|2548.3|2542.3|2546.3|2540.3|24
1750247400000|2025-06-18 11:50:00|2548|2542|2546.8|2540.8|2548.3|2542.3|2545.3|2539.3|30
1750247700000|2025-06-18 11:55:00|2547|2541|2545.3|2539.3|2547.8|2541.8|2544.5|2538.5|56
1750248000000|2025-06-18 12:00:00|2545.5|2539.5|2544.3|2538.3|2546|2540|2543.8|2537.8|52
1750248300000|2025-06-18 12:05:00|2544|2538|2545.3|2539.3|2545.5|2539.5|2543.5|2537.5|34
1750248600000|2025-06-18 12:10:00|2545.5|2539.5|2546.8|2540.8|2547.3|2541.3|2545.5|2539.5|27
1750248900000|2025-06-18 12:15:00|2546.5|2540.5|2545.3|2539.3|2547|2541|2544.8|2538.8|47
1750249200000|2025-06-18 12:20:00|2545.5|2539.5|2545.8|2539.8|2546|2540|2545.5|2539.5|18
1750249500000|2025-06-18 12:25:00|2546|2540|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|15
1750249800000|2025-06-18 12:30:00|2546.3|2540.3|2544.5|2538.5|2546.8|2540.8|2544.3|2538.3|31
1750250100000|2025-06-18 12:35:00|2544.3|2538.3|2543|2537|2544.3|2538.3|2542.8|2536.8|60
1750250400000|2025-06-18 12:40:00|2543.3|2537.3|2545.8|2539.8|2545.8|2539.8|2543.3|2537.3|27
1750250700000|2025-06-18 12:45:00|2545.5|2539.5|2544.8|2538.8|2546|2540|2544|2538|24
1750251000000|2025-06-18 12:50:00|2545.3|2539.3|2545.8|2539.8|2547|2541|2544.8|2538.8|30
1750251300000|2025-06-18 12:55:00|2546|2540|2547.5|2541.5|2547.8|2541.8|2545|2539|34
1750251600000|2025-06-18 13:00:00|2547.3|2541.3|2547.3|2541.3|2548|2542|2545.8|2539.8|114
1750251900000|2025-06-18 13:05:00|2547.5|2541.5|2547|2541|2548.3|2542.3|2546.3|2540.3|48
1750252200000|2025-06-18 13:10:00|2547.3|2541.3|2548.5|2542.5|2548.5|2542.5|2546.8|2540.8|32
1750252500000|2025-06-18 13:15:00|2548.3|2542.3|2547.8|2541.8|2548.5|2542.5|2546.8|2540.8|31
1750252800000|2025-06-18 13:20:00|2547.5|2541.5|2547.8|2541.8|2548|2542|2546.8|2540.8|40
1750253100000|2025-06-18 13:25:00|2548|2542|2547.3|2541.3|2548|2542|2546.3|2540.3|27
1750253400000|2025-06-18 13:30:00|2547|2541|2547.5|2541.5|2548.3|2542.3|2546.3|2540.3|66
1750253700000|2025-06-18 13:35:00|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2545.8|2539.8|58
1750254000000|2025-06-18 13:40:00|2547.3|2541.3|2546.4|2540.4|2547.8|2541.8|2545.3|2539.3|38
1750254300000|2025-06-18 13:45:00|2546.6|2540.6|2546.6|2540.6|2547.1|2541.1|2545.4|2539.4|34
1750254600000|2025-06-18 13:50:00|2546.9|2540.9|2548.1|2542.1|2548.4|2542.4|2546.6|2540.6|31
1750254900000|2025-06-18 13:55:00|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2547.4|2541.4|30
1750255200000|2025-06-18 14:00:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2545.6|2539.6|98
1750255500000|2025-06-18 14:05:00|2547.9|2541.9|2548.9|2542.9|2548.9|2542.9|2547.1|2541.1|19
1750255800000|2025-06-18 14:10:00|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2545.6|2539.6|42
1750256100000|2025-06-18 14:15:00|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2545.4|2539.4|53
1750256400000|2025-06-18 14:20:00|2546.9|2540.9|2547.9|2541.9|2549.1|2543.1|2546.1|2540.1|57
1750256700000|2025-06-18 14:25:00|2547.6|2541.6|2549.5|2543.5|2549.5|2543.5|2547.6|2541.6|33
1750257000000|2025-06-18 14:30:00|2549.8|2543.8|2550|2544|2551|2545|2549.3|2543.3|54
1750257300000|2025-06-18 14:35:00|2549.8|2543.8|2549.8|2543.8|2550.3|2544.3|2548.8|2542.8|48
1750257600000|2025-06-18 14:40:00|2550|2544|2550.5|2544.5|2550.8|2544.8|2549|2543|45
1750257900000|2025-06-18 14:45:00|2550.3|2544.3|2550.5|2544.5|2551.3|2545.3|2549.8|2543.8|33
1750258200000|2025-06-18 14:50:00|2550.8|2544.8|2549.8|2543.8|2550.8|2544.8|2548.5|2542.5|35
1750258500000|2025-06-18 14:55:00|2549.5|2543.5|2549.5|2543.5|2549.8|2543.8|2549|2543|20
1750258800000|2025-06-18 15:00:00|2549.8|2543.8|2550.8|2544.8|2551|2545|2549.3|2543.3|34
1750259100000|2025-06-18 15:05:00|2550.5|2544.5|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|31
1750259400000|2025-06-18 15:10:00|2551|2545|2551.8|2545.8|2552|2546|2550.8|2544.8|24
1750259700000|2025-06-18 15:15:00|2551.3|2545.3|2549.8|2543.8|2552|2546|2549.8|2543.8|46
1750260000000|2025-06-18 15:20:00|2549.5|2543.5|2550.5|2544.5|2551|2545|2548.8|2542.8|32
1750260300000|2025-06-18 15:25:00|2549.8|2543.8|2550|2544|2550.8|2544.8|2548.8|2542.8|96
1750260600000|2025-06-18 15:30:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2549.5|2543.5|39
1750260900000|2025-06-18 15:35:00|2549.8|2543.8|2550.8|2544.8|2550.8|2544.8|2549.8|2543.8|23
1750261200000|2025-06-18 15:40:00|2550.5|2544.5|2549.3|2543.3|2550.8|2544.8|2549.3|2543.3|18
1750261500000|2025-06-18 15:45:00|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|6
1750261800000|2025-06-18 15:50:00|2550|2544|2550.8|2544.8|2551|2545|2549.8|2543.8|38
1750262100000|2025-06-18 15:55:00|2550.5|2544.5|2549.8|2543.8|2550.8|2544.8|2549.5|2543.5|46
1750262400000|2025-06-18 16:00:00|2550|2544|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|12
1750262700000|2025-06-18 16:05:00|2550|2544|2549.8|2543.8|2550.5|2544.5|2549.5|2543.5|14
1750263000000|2025-06-18 16:10:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2549.8|2543.8|10
1750263300000|2025-06-18 16:15:00|2549.8|2543.8|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|25
1750263600000|2025-06-18 16:20:00|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.3|2543.3|10
1750263900000|2025-06-18 16:25:00|2550|2544|2549.3|2543.3|2550|2544|2548.8|2542.8|51
1750264200000|2025-06-18 16:30:00|2548.8|2542.8|2548.8|2542.8|2549.8|2543.8|2548.8|2542.8|15
1750264500000|2025-06-18 16:35:00|2549|2543|2549.3|2543.3|2549.8|2543.8|2548.8|2542.8|12
1750264800000|2025-06-18 16:40:00|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|6
1750265100000|2025-06-18 16:45:00|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|6
1750265400000|2025-06-18 16:50:00|2549|2543|2549|2543|2549.3|2543.3|2549|2543|7
1750265700000|2025-06-18 16:55:00|2549.1|2543.1|2547.9|2541.9|2549.1|2543.1|2547.6|2541.6|23
1750266000000|2025-06-18 17:00:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1750266300000|2025-06-18 17:05:00|2547.4|2541.4|2546.1|2540.1|2547.4|2541.4|2545.9|2539.9|8
1750266600000|2025-06-18 17:10:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1750266900000|2025-06-18 17:15:00|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2544.6|2538.6|10
1750267200000|2025-06-18 17:20:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|3
1750267500000|2025-06-18 17:25:00|2545.6|2539.6|2546.6|2540.6|2546.6|2540.6|2545.6|2539.6|7
1750267800000|2025-06-18 17:30:00|2546.4|2540.4|2547.6|2541.6|2547.6|2541.6|2546.4|2540.4|18
1750268100000|2025-06-18 17:35:00|2547.9|2541.9|2548.1|2542.1|2548.6|2542.6|2547.9|2541.9|6
1750268400000|2025-06-18 17:40:00|2547.9|2541.9|2547.9|2541.9|2548.4|2542.4|2547.6|2541.6|6
1750268700000|2025-06-18 17:45:00|2548.1|2542.1|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|29
1750269000000|2025-06-18 17:50:00|2548.4|2542.4|2548.4|2542.4|2549.1|2543.1|2547.4|2541.4|28
1750269300000|2025-06-18 17:55:00|2553|2538|2552|2537|2553.5|2538.5|2551.5|2536.5|9
1750291200000|2025-06-19 00:00:00|2549.5|2542|2549|2541.5|2551|2543.5|2549|2541.5|7
1750291500000|2025-06-19 00:05:00|2549.3|2541.8|2549.8|2542.3|2549.8|2542.3|2548.3|2540.8|10
1750291800000|2025-06-19 00:10:00|2549.5|2542|2549.5|2542|2549.5|2542|2549.5|2542|1
1750292100000|2025-06-19 00:15:00|2549.3|2541.8|2547|2539.5|2549.3|2541.8|2546.8|2539.3|11
1750292400000|2025-06-19 00:20:00|2547.3|2539.8|2548.5|2541|2548.5|2541|2547|2539.5|7
1750292700000|2025-06-19 00:25:00|2548.3|2540.8|2549.5|2542|2549.5|2542|2548.3|2540.8|8
1750293000000|2025-06-19 00:30:00|2549.3|2541.8|2548.5|2541|2549.3|2541.8|2548.5|2541|6
1750293300000|2025-06-19 00:35:00|2548|2540.5|2548|2540.5|2548|2540.5|2546.8|2539.3|8
1750293600000|2025-06-19 00:40:00|2548.3|2540.8|2548|2540.5|2549|2541.5|2547.8|2540.3|8
1750293900000|2025-06-19 00:45:00|2547.5|2540|2547|2539.5|2548|2540.5|2547|2539.5|7
1750294200000|2025-06-19 00:50:00|2547.3|2539.8|2547.3|2539.8|2547.3|2539.8|2547.3|2539.8|1
1750294500000|2025-06-19 00:55:00|2547|2539.5|2547|2539.5|2547.3|2539.8|2546.8|2539.3|7
1750294800000|2025-06-19 01:00:00|2546.8|2539.3|2548.8|2541.3|2549.3|2541.8|2546|2538.5|46
1750295100000|2025-06-19 01:05:00|2548.5|2541|2550|2542.5|2550.8|2543.3|2548.3|2540.8|52
1750295400000|2025-06-19 01:10:00|2549.8|2542.3|2550.8|2543.3|2550.8|2543.3|2549.5|2542|24
1750295700000|2025-06-19 01:15:00|2551|2543.5|2549|2541.5|2551.5|2544|2548.8|2541.3|23
1750296000000|2025-06-19 01:20:00|2549.3|2541.8|2549.3|2541.8|2550|2542.5|2548|2540.5|23
1750296300000|2025-06-19 01:25:00|2549.5|2542|2549|2541.5|2550|2542.5|2548.5|2541|14
1750296600000|2025-06-19 01:30:00|2548.8|2541.3|2549.8|2542.3|2551|2543.5|2548.3|2540.8|28
1750296900000|2025-06-19 01:35:00|2549.5|2542|2548|2540.5|2550.8|2543.3|2548|2540.5|31
1750297200000|2025-06-19 01:40:00|2548.3|2540.8|2548|2540.5|2549.3|2541.8|2547.5|2540|27
1750297500000|2025-06-19 01:45:00|2548.3|2540.8|2550.5|2543|2550.5|2543|2548|2540.5|27
1750297800000|2025-06-19 01:50:00|2550.3|2542.8|2549.5|2542|2551|2543.5|2549.5|2542|12
1750298100000|2025-06-19 01:55:00|2549.8|2542.3|2548.3|2540.8|2549.8|2542.3|2547.8|2540.3|15
1750298400000|2025-06-19 02:00:00|2548|2540.5|2548.8|2541.3|2549.5|2542|2547|2539.5|26
1750298700000|2025-06-19 02:05:00|2549|2541.5|2549|2541.5|2549.5|2542|2548|2540.5|14
1750299000000|2025-06-19 02:10:00|2549.3|2541.8|2549.3|2541.8|2549.8|2542.3|2547.8|2540.3|24
1750299300000|2025-06-19 02:15:00|2549.5|2542|2549.3|2541.8|2550.3|2542.8|2549.3|2541.8|6
1750299600000|2025-06-19 02:20:00|2549.5|2542|2549.3|2541.8|2549.5|2542|2549.3|2541.8|4
1750299900000|2025-06-19 02:25:00|2549.5|2542|2549.5|2542|2549.8|2542.3|2549.5|2542|5
1750300200000|2025-06-19 02:30:00|2549.3|2541.8|2549.5|2542|2550|2542.5|2547.8|2540.3|20
1750300500000|2025-06-19 02:35:00|2549.8|2542.3|2550.3|2542.8|2550.3|2542.8|2549.3|2541.8|7
1750300800000|2025-06-19 02:40:00|2550.5|2543|2551.3|2543.8|2551.5|2544|2550.5|2543|9
1750301100000|2025-06-19 02:45:00|2551|2543.5|2551|2543.5|2551.5|2544|2551|2543.5|4
1750301400000|2025-06-19 02:50:00|2550.5|2543|2553|2545.5|2553.3|2545.8|2550.3|2542.8|14
1750301700000|2025-06-19 02:55:00|2552.8|2545.3|2550.3|2542.8|2553|2545.5|2550.3|2542.8|20
1750302000000|2025-06-19 03:00:00|2550.8|2543.3|2550.8|2543.3|2551|2543.5|2549.5|2542|14
1750302300000|2025-06-19 03:05:00|2551.3|2543.8|2550.3|2542.8|2551.3|2543.8|2550|2542.5|6
1750302600000|2025-06-19 03:10:00|2550.5|2543|2550.5|2543|2551.3|2543.8|2550.5|2543|7
1750302900000|2025-06-19 03:15:00|2550.3|2542.8|2548.3|2540.8|2550.3|2542.8|2548.3|2540.8|12
1750303200000|2025-06-19 03:20:00|2548|2540.5|2547.5|2540|2548|2540.5|2547.5|2540|5
1750303500000|2025-06-19 03:25:00|2547.3|2539.8|2547.3|2539.8|2547.3|2539.8|2546.5|2539|8
1750303800000|2025-06-19 03:30:00|2547|2539.5|2547.5|2540|2547.5|2540|2547|2539.5|5
1750304100000|2025-06-19 03:35:00|2547.8|2540.3|2547.3|2539.8|2547.8|2540.3|2547|2539.5|5
1750304400000|2025-06-19 03:40:00|2547|2539.5|2547|2539.5|2547|2539.5|2547|2539.5|1
1750304700000|2025-06-19 03:45:00|2546.5|2539|2546.5|2539|2546.5|2539|2546.5|2539|1
1750305000000|2025-06-19 03:50:00|2546.3|2538.8|2546.5|2539|2546.5|2539|2546|2538.5|4
1750305300000|2025-06-19 03:55:00|2546.8|2539.3|2547|2539.5|2547|2539.5|2546.8|2539.3|2
1750305600000|2025-06-19 04:00:00|2546.5|2539|2546|2538.5|2546.5|2539|2546|2538.5|5
1750305900000|2025-06-19 04:05:00|2545.8|2538.3|2545.5|2538|2546.3|2538.8|2545.3|2537.8|15
1750306200000|2025-06-19 04:10:00|2545.8|2538.3|2545.8|2538.3|2545.8|2538.3|2545.5|2538|5
1750306500000|2025-06-19 04:15:00|2545.5|2538|2545.3|2537.8|2545.5|2538|2545|2537.5|6
1750306800000|2025-06-19 04:20:00|2545|2537.5|2544.8|2537.3|2545|2537.5|2544.3|2536.8|6
1750307100000|2025-06-19 04:25:00|2545|2537.5|2544.8|2537.3|2545|2537.5|2544.8|2537.3|4
1750307400000|2025-06-19 04:30:00|2545|2537.5|2545|2537.5|2545|2537.5|2544.8|2537.3|3
1750307700000|2025-06-19 04:35:00|2545.3|2537.8|2545.3|2537.8|2545.3|2537.8|2545.3|2537.8|1
1750308000000|2025-06-19 04:40:00|2545.8|2538.3|2546.3|2538.8|2546.3|2538.8|2545.3|2537.8|6
1750308300000|2025-06-19 04:45:00|2546.5|2539|2546.3|2538.8|2546.5|2539|2546.3|2538.8|2
1750308600000|2025-06-19 04:50:00|2545.8|2538.3|2545.3|2537.8|2545.8|2538.3|2545|2537.5|3
1750308900000|2025-06-19 04:55:00|2544.8|2537.3|2545.3|2537.8|2545.3|2537.8|2544.8|2537.3|2
1750309200000|2025-06-19 05:00:00|2545.5|2538|2546.8|2539.3|2548.3|2540.8|2545.3|2537.8|27
1750309500000|2025-06-19 05:05:00|2547|2539.5|2546.8|2539.3|2547.3|2539.8|2546.5|2539|5
1750309800000|2025-06-19 05:10:00|2546.3|2538.8|2547.3|2539.8|2547.3|2539.8|2545.8|2538.3|7
1750310100000|2025-06-19 05:15:00|2547|2539.5|2547.5|2540|2547.5|2540|2547|2539.5|3
1750310400000|2025-06-19 05:20:00|2547.3|2539.8|2547.3|2539.8|2547.3|2539.8|2546.5|2539|6
1750310700000|2025-06-19 05:25:00|2547|2539.5|2547.3|2539.8|2547.3|2539.8|2546.8|2539.3|3
1750311000000|2025-06-19 05:30:00|2547.5|2540|2546.8|2539.3|2547.8|2540.3|2546.3|2538.8|21
1750311300000|2025-06-19 05:35:00|2546.5|2539|2546.8|2539.3|2547|2539.5|2546.3|2538.8|14
1750311600000|2025-06-19 05:40:00|2547|2539.5|2546.5|2539|2547.3|2539.8|2545|2537.5|17
1750311900000|2025-06-19 05:45:00|2546.3|2538.8|2547.3|2539.8|2547.5|2540|2545.8|2538.3|25
1750312200000|2025-06-19 05:50:00|2546.8|2539.3|2545.3|2537.8|2547|2539.5|2545|2537.5|16
1750312500000|2025-06-19 05:55:00|2545.5|2538|2546|2538.5|2546|2538.5|2545.3|2537.8|9
1750312800000|2025-06-19 06:00:00|2545.5|2538|2541.3|2533.8|2545.8|2538.3|2541|2532.5|35
1750313100000|2025-06-19 06:05:00|2540.8|2533.3|2540|2532.5|2540.8|2533.3|2539.5|2530.5|13
1750313400000|2025-06-19 06:10:00|2539.5|2532|2539.3|2531.8|2540|2532.5|2539.3|2531.8|16
1750313700000|2025-06-19 06:15:00|2540|2532.5|2540.3|2532.8|2541|2533.5|2538.5|2531|34
1750314000000|2025-06-19 06:20:00|2539.8|2532.3|2539.3|2531.8|2540.3|2532.8|2539.3|2531.8|10
1750314300000|2025-06-19 06:25:00|2539|2531.5|2541|2533.5|2541|2533.5|2539|2531.5|12
1750314600000|2025-06-19 06:30:00|2540.8|2533.3|2540.5|2533|2541|2533.5|2540|2532.5|6
1750314900000|2025-06-19 06:35:00|2540.3|2532.8|2540|2532.5|2541|2533.5|2540|2532.5|7
1750315200000|2025-06-19 06:40:00|2539.8|2532.3|2540.5|2533|2540.5|2533|2539.3|2531.8|20
1750315500000|2025-06-19 06:45:00|2540.8|2533.3|2540.3|2534.3|2540.8|2534.5|2539|2533|26
1750315800000|2025-06-19 06:50:00|2540|2534|2542|2536|2542.5|2536.5|2540|2534|69
1750316100000|2025-06-19 06:55:00|2542.3|2536.3|2542.8|2536.8|2543.5|2537.5|2542.3|2536.3|34
1750316400000|2025-06-19 07:00:00|2542.5|2536.5|2537|2531|2542.5|2536.5|2536.8|2530.8|59
1750316700000|2025-06-19 07:05:00|2537.3|2531.3|2537.5|2531.5|2538.5|2532.5|2536.3|2530.3|68
1750317000000|2025-06-19 07:10:00|2537.8|2531.8|2535.3|2529.3|2538.5|2532.5|2534.5|2528.5|49
1750317300000|2025-06-19 07:15:00|2535.5|2529.5|2533.3|2527.3|2535.8|2529.8|2533.1|2527.1|49
1750317600000|2025-06-19 07:20:00|2533.5|2527.5|2531.5|2525.5|2533.8|2527.8|2530.4|2524.4|55
1750317900000|2025-06-19 07:25:00|2531.8|2525.8|2531.3|2525.3|2532.8|2526.8|2530.8|2524.8|51
1750318200000|2025-06-19 07:30:00|2531.5|2525.5|2531.3|2525.3|2534.3|2528.3|2531.3|2525.3|53
1750318500000|2025-06-19 07:35:00|2531.5|2525.5|2530.3|2524.3|2532|2526|2529.8|2523.8|54
1750318800000|2025-06-19 07:40:00|2530.5|2524.5|2529|2523|2530.8|2524.8|2529|2523|35
1750319100000|2025-06-19 07:45:00|2529.8|2523.8|2530.5|2524.5|2530.8|2524.8|2529.8|2523.8|17
1750319400000|2025-06-19 07:50:00|2530.8|2524.8|2529.3|2523.3|2530.8|2524.8|2527.8|2521.8|44
1750319700000|2025-06-19 07:55:00|2529|2523|2527|2521|2529|2523|2527|2521|39
1750320000000|2025-06-19 08:00:00|2527.3|2521.3|2524.5|2518.5|2528|2522|2522.3|2516.3|99
1750320300000|2025-06-19 08:05:00|2524.8|2518.8|2523.5|2517.5|2524.9|2518.9|2518.8|2512.8|98
1750320600000|2025-06-19 08:10:00|2523.3|2517.3|2523.8|2517.8|2524.8|2518.8|2521.5|2515.5|57
1750320900000|2025-06-19 08:15:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2522|2516|32
1750321200000|2025-06-19 08:20:00|2523.3|2517.3|2526.5|2520.5|2527.3|2521.3|2523.3|2517.3|40
1750321500000|2025-06-19 08:25:00|2526.3|2520.3|2523.5|2517.5|2528|2522|2523.5|2517.5|27
1750321800000|2025-06-19 08:30:00|2523.3|2517.3|2524.5|2518.5|2525.5|2519.5|2523.3|2517.3|35
1750322100000|2025-06-19 08:35:00|2523.5|2517.5|2519|2513|2523.5|2517.5|2518.8|2512.8|44
1750322400000|2025-06-19 08:40:00|2518.8|2512.8|2521.5|2515.5|2521.8|2515.8|2518.8|2512.8|41
1750322700000|2025-06-19 08:45:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2518.3|2512.3|41
1750323000000|2025-06-19 08:50:00|2520.5|2514.5|2522.3|2516.3|2522.5|2516.5|2518.3|2512.3|64
1750323300000|2025-06-19 08:55:00|2522|2516|2521.3|2515.3|2523|2517|2520.3|2514.3|55
1750323600000|2025-06-19 09:00:00|2521.5|2515.5|2521.8|2515.8|2522|2516|2520.3|2514.3|42
1750323900000|2025-06-19 09:05:00|2521.5|2515.5|2522.3|2516.3|2522.3|2516.3|2519.8|2513.8|39
1750324200000|2025-06-19 09:10:00|2522|2516|2521.8|2515.8|2522.3|2516.3|2521|2515|32
1750324500000|2025-06-19 09:15:00|2521.5|2515.5|2525.3|2519.3|2525.5|2519.5|2521.5|2515.5|28
1750324800000|2025-06-19 09:20:00|2525|2519|2524|2518|2525.3|2519.3|2523.5|2517.5|23
1750325100000|2025-06-19 09:25:00|2523.8|2517.8|2524.3|2518.3|2524.5|2518.5|2523.5|2517.5|15
1750325400000|2025-06-19 09:30:00|2524|2518|2521.8|2515.8|2524|2518|2521.8|2515.8|11
1750325700000|2025-06-19 09:35:00|2521.5|2515.5|2523.8|2517.8|2523.8|2517.8|2521.3|2515.3|14
1750326000000|2025-06-19 09:40:00|2524.3|2518.3|2524|2518|2524.8|2518.8|2523.3|2517.3|25
1750326300000|2025-06-19 09:45:00|2524.3|2518.3|2525|2519|2525.3|2519.3|2524|2518|20
1750326600000|2025-06-19 09:50:00|2524.8|2518.8|2524.3|2518.3|2525|2519|2523.5|2517.5|20
1750326900000|2025-06-19 09:55:00|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|20
1750327200000|2025-06-19 10:00:00|2523.5|2517.5|2524.8|2518.8|2525|2519|2523.5|2517.5|33
1750327500000|2025-06-19 10:05:00|2524.5|2518.5|2523.5|2517.5|2524.5|2518.5|2523.3|2517.3|26
1750327800000|2025-06-19 10:10:00|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|7
1750328100000|2025-06-19 10:15:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|3
1750328400000|2025-06-19 10:20:00|2524.8|2518.8|2525.8|2519.8|2526.5|2520.5|2524.3|2518.3|35
1750328700000|2025-06-19 10:25:00|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2524.5|2518.5|25
1750329000000|2025-06-19 10:30:00|2525|2519|2526.3|2520.3|2526.5|2520.5|2525|2519|24
1750329300000|2025-06-19 10:35:00|2526.5|2520.5|2526.3|2520.3|2527|2521|2526.3|2520.3|14
1750329600000|2025-06-19 10:40:00|2526|2520|2525.5|2519.5|2526|2520|2525.3|2519.3|11
1750329900000|2025-06-19 10:45:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|8
1750330200000|2025-06-19 10:50:00|2525.8|2519.8|2525.3|2519.3|2526.5|2520.5|2525|2519|13
1750330500000|2025-06-19 10:55:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2525|2519|14
1750330800000|2025-06-19 11:00:00|2525.5|2519.5|2525.5|2519.5|2526|2520|2525|2519|20
1750331100000|2025-06-19 11:05:00|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1750331400000|2025-06-19 11:10:00|2525|2519|2525.3|2519.3|2525.8|2519.8|2524.8|2518.8|14
1750331700000|2025-06-19 11:15:00|2525|2519|2525.5|2519.5|2526|2520|2525|2519|18
1750332000000|2025-06-19 11:20:00|2525.3|2519.3|2524|2518|2525.8|2519.8|2523.8|2517.8|20
1750332300000|2025-06-19 11:25:00|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523|2517|27
1750332600000|2025-06-19 11:30:00|2523.5|2517.5|2525.5|2519.5|2525.5|2519.5|2523.5|2517.5|19
1750332900000|2025-06-19 11:35:00|2525.3|2519.3|2523.8|2517.8|2525.5|2519.5|2523.3|2517.3|22
1750333200000|2025-06-19 11:40:00|2523.5|2517.5|2523.3|2517.3|2523.8|2517.8|2523|2517|7
1750333500000|2025-06-19 11:45:00|2523.5|2517.5|2525.5|2519.5|2526.3|2520.3|2523.5|2517.5|29
1750333800000|2025-06-19 11:50:00|2524.8|2518.8|2525|2519|2525.3|2519.3|2523.3|2517.3|40
1750334100000|2025-06-19 11:55:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2523.5|2517.5|51
1750334400000|2025-06-19 12:00:00|2526.8|2520.8|2527|2521|2528.3|2522.3|2526.5|2520.5|63
1750334700000|2025-06-19 12:05:00|2526.8|2520.8|2526.5|2520.5|2528|2522|2526|2520|33
1750335000000|2025-06-19 12:10:00|2526.3|2520.3|2527.8|2521.8|2527.8|2521.8|2526.3|2520.3|20
1750335300000|2025-06-19 12:15:00|2528|2522|2529|2523|2530.5|2524.5|2527.5|2521.5|45
1750335600000|2025-06-19 12:20:00|2529.3|2523.3|2529|2523|2529.8|2523.8|2528.5|2522.5|24
1750335900000|2025-06-19 12:25:00|2528.8|2522.8|2526.5|2520.5|2528.8|2522.8|2525.8|2519.8|35
1750336200000|2025-06-19 12:30:00|2526.3|2520.3|2527.8|2521.8|2528.3|2522.3|2526|2520|41
1750336500000|2025-06-19 12:35:00|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|10
1750336800000|2025-06-19 12:40:00|2527.5|2521.5|2528.3|2522.3|2528.3|2522.3|2526.5|2520.5|32
1750337100000|2025-06-19 12:45:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2526.8|2520.8|18
1750337400000|2025-06-19 12:50:00|2528.5|2522.5|2528.5|2522.5|2529.8|2523.8|2528.3|2522.3|41
1750337700000|2025-06-19 12:55:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2526.3|2520.3|33
1750338000000|2025-06-19 13:00:00|2527.8|2521.8|2529|2523|2530.8|2524.8|2527.8|2521.8|135
1750338300000|2025-06-19 13:05:00|2528.8|2522.8|2527|2521|2529|2523|2527|2521|48
1750338600000|2025-06-19 13:10:00|2526.8|2520.8|2528|2522|2528.5|2522.5|2526.3|2520.3|54
1750338900000|2025-06-19 13:15:00|2527.8|2521.8|2528.8|2522.8|2530.3|2524.3|2527.5|2521.5|46
1750339200000|2025-06-19 13:20:00|2529|2523|2528.3|2522.3|2529.3|2523.3|2527.8|2521.8|57
1750339500000|2025-06-19 13:25:00|2528|2522|2526|2520|2528|2522|2525.5|2519.5|43
1750339800000|2025-06-19 13:30:00|2525.8|2519.8|2524.5|2518.5|2526|2520|2524.3|2518.3|66
1750340100000|2025-06-19 13:35:00|2524.3|2518.3|2525|2519|2525.5|2519.5|2523.3|2517.3|45
1750340400000|2025-06-19 13:40:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|12
1750340700000|2025-06-19 13:45:00|2524.8|2518.8|2525.8|2519.8|2526.3|2520.3|2524.5|2518.5|31
1750341000000|2025-06-19 13:50:00|2526|2520|2524.5|2518.5|2526|2520|2524.3|2518.3|55
1750341300000|2025-06-19 13:55:00|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523|2517|16
1750341600000|2025-06-19 14:00:00|2524|2518|2524.8|2518.8|2525.3|2519.3|2523.3|2517.3|44
1750341900000|2025-06-19 14:05:00|2524.5|2518.5|2524.5|2518.5|2525.8|2519.8|2523.3|2517.3|55
1750342200000|2025-06-19 14:10:00|2524.8|2518.8|2526.3|2520.3|2526.3|2520.3|2524.8|2518.8|31
1750342500000|2025-06-19 14:15:00|2526|2520|2527.8|2521.8|2528.3|2522.3|2526|2520|26
1750342800000|2025-06-19 14:20:00|2527.5|2521.5|2525.3|2519.3|2527.5|2521.5|2525|2519|20
1750343100000|2025-06-19 14:25:00|2525.5|2519.5|2526|2520|2528|2522|2525.5|2519.5|28
1750343400000|2025-06-19 14:30:00|2526.3|2520.3|2527.3|2521.3|2527.5|2521.5|2526.3|2520.3|24
1750343700000|2025-06-19 14:35:00|2527|2521|2527|2521|2527.3|2521.3|2526.8|2520.8|23
1750344000000|2025-06-19 14:40:00|2527.3|2521.3|2528.8|2522.8|2529|2523|2527.3|2521.3|23
1750344300000|2025-06-19 14:45:00|2528.5|2522.5|2525.5|2519.5|2528.8|2522.8|2525.5|2519.5|27
1750344600000|2025-06-19 14:50:00|2525.3|2519.3|2527.5|2521.5|2527.8|2521.8|2525.3|2519.3|29
1750344900000|2025-06-19 14:55:00|2527.8|2521.8|2529|2523|2529.3|2523.3|2527.5|2521.5|30
1750345200000|2025-06-19 15:00:00|2528.8|2522.8|2529.5|2523.5|2530.8|2524.8|2528.8|2522.8|38
1750345500000|2025-06-19 15:05:00|2529.3|2523.3|2529.8|2523.8|2530.8|2524.8|2528|2522|45
1750345800000|2025-06-19 15:10:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2528.3|2522.3|36
1750346100000|2025-06-19 15:15:00|2530.3|2524.3|2528|2522|2530.3|2524.3|2527.3|2521.3|36
1750346400000|2025-06-19 15:20:00|2528.3|2522.3|2527.3|2521.3|2528.3|2522.3|2527|2521|34
1750346700000|2025-06-19 15:25:00|2527|2521|2524.5|2518.5|2527|2521|2523|2517|103
1750347000000|2025-06-19 15:30:00|2524.8|2518.8|2527.3|2521.3|2528.5|2522.5|2524.8|2518.8|48
1750347300000|2025-06-19 15:35:00|2527.5|2521.5|2527.5|2521.5|2529|2523|2526.8|2520.8|43
1750347600000|2025-06-19 15:40:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.5|2521.5|16
1750347900000|2025-06-19 15:45:00|2527.5|2521.5|2527.8|2521.8|2528.3|2522.3|2527|2521|23
1750348200000|2025-06-19 15:50:00|2528|2522|2527.5|2521.5|2528.3|2522.3|2526.8|2520.8|26
1750348500000|2025-06-19 15:55:00|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.3|2520.3|20
1750348800000|2025-06-19 16:00:00|2526.3|2520.3|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|22
1750349100000|2025-06-19 16:05:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|4
1750349400000|2025-06-19 16:10:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|18
1750349700000|2025-06-19 16:15:00|2526.3|2520.3|2526.5|2520.5|2527|2521|2526.3|2520.3|12
1750350000000|2025-06-19 16:20:00|2526.3|2520.3|2526.5|2520.5|2527|2521|2526.3|2520.3|6
1750350300000|2025-06-19 16:25:00|2526.3|2520.3|2525.3|2519.3|2526.5|2520.5|2525.3|2519.3|7
1750350600000|2025-06-19 16:30:00|2525|2519|2524.8|2518.8|2525.5|2519.5|2524.3|2518.3|42
1750350900000|2025-06-19 16:35:00|2524.5|2518.5|2524|2518|2524.8|2518.8|2523.5|2517.5|17
1750351200000|2025-06-19 16:40:00|2524.3|2518.3|2524|2518|2524.5|2518.5|2523.5|2517.5|12
1750351500000|2025-06-19 16:45:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|7
1750351800000|2025-06-19 16:50:00|2523.5|2517.5|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|21
1750352100000|2025-06-19 16:55:00|2524.3|2518.3|2524.8|2518.8|2525.3|2519.3|2524.3|2518.3|28
1750352400000|2025-06-19 17:00:00|2525|2519|2525|2519|2525.3|2519.3|2524.5|2518.5|9
1750352700000|2025-06-19 17:05:00|2525.3|2519.3|2526.5|2520.5|2527.5|2521.5|2525.3|2519.3|15
1750353000000|2025-06-19 17:10:00|2527.8|2521.8|2527|2521|2528.5|2522.5|2527|2521|11
1750353300000|2025-06-19 17:15:00|2528|2522|2528|2520.5|2528|2522|2527|2520.5|6
1750353600000|2025-06-19 17:20:00|2527.8|2520.3|2527.8|2520.3|2527.8|2520.3|2527.8|2520.3|1
1750353900000|2025-06-19 17:25:00|2528.8|2521.3|2528|2520.5|2528.8|2521.3|2528|2520.5|3
1750354200000|2025-06-19 17:30:00|2527.8|2520.3|2528.3|2520.8|2528.3|2520.8|2527.8|2520.3|3
1750354500000|2025-06-19 17:35:00|2528|2520.5|2528.8|2521.3|2528.8|2521.3|2528|2520.5|5
1750354800000|2025-06-19 17:40:00|2529|2521.5|2529|2521.5|2529|2521.5|2528.5|2521|7
1750355100000|2025-06-19 17:45:00|2529.8|2522.3|2530|2522.5|2530|2522.5|2529.3|2521.8|4
1750355400000|2025-06-19 17:50:00|2529.8|2522.3|2530.3|2522.8|2530.3|2522.8|2529.8|2522.3|3
1750355700000|2025-06-19 17:55:00|2534|2519|2534|2519|2534|2519|2534|2519|1
1750377600000|2025-06-20 00:00:00|2530|2524|2530.6|2524.6|2531.1|2525.1|2529.4|2523.4|13
1750377900000|2025-06-20 00:05:00|2530.9|2524.9|2529.5|2523.5|2531.4|2525.4|2529.3|2523.3|20
1750378200000|2025-06-20 00:10:00|2529.3|2523.3|2530.3|2524.3|2530.3|2524.3|2529|2523|6
1750378500000|2025-06-20 00:15:00|2530.5|2524.5|2530|2524|2530.5|2524.5|2529.3|2523.3|7
1750378800000|2025-06-20 00:20:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1750379100000|2025-06-20 00:25:00|2529.8|2523.8|2528.8|2522.8|2529.8|2523.8|2528.8|2522.8|5
1750379400000|2025-06-20 00:30:00|2529|2523|2528.3|2522.3|2529.3|2523.3|2528.3|2522.3|7
1750379700000|2025-06-20 00:35:00|2528.5|2522.5|2531|2525|2531|2525|2528.5|2522.5|11
1750380000000|2025-06-20 00:40:00|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|7
1750380300000|2025-06-20 00:45:00|2531.5|2525.5|2532|2526|2532.3|2526.3|2531.5|2525.5|7
1750380900000|2025-06-20 00:55:00|2532.3|2526.3|2533.8|2526.3|2534|2528|2532.3|2526.3|19
1750381200000|2025-06-20 01:00:00|2533.5|2526|2534.5|2528.5|2535.4|2529.4|2531.8|2524.3|88
1750381500000|2025-06-20 01:05:00|2535.3|2529.3|2535.8|2529.8|2536.5|2530.5|2534.5|2528.5|62
1750381800000|2025-06-20 01:10:00|2536|2530|2535.8|2529.8|2536|2530|2533.8|2527.8|50
1750382100000|2025-06-20 01:15:00|2535.5|2529.5|2540|2534|2540.3|2534.3|2535.5|2529.5|57
1750382400000|2025-06-20 01:20:00|2540.3|2534.3|2538.3|2532.3|2540.3|2534.3|2537.3|2531.3|41
1750382700000|2025-06-20 01:25:00|2538.5|2532.5|2540|2534|2541.5|2535.5|2538.3|2532.3|59
1750383000000|2025-06-20 01:30:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538|2532|54
1750383300000|2025-06-20 01:35:00|2539|2533|2539.5|2533.5|2539.5|2533.5|2537.5|2531.5|34
1750383600000|2025-06-20 01:40:00|2539.3|2533.3|2536.8|2530.8|2539.5|2533.5|2536.5|2530.5|34
1750383900000|2025-06-20 01:45:00|2537|2531|2537|2531|2538.8|2532.8|2535.8|2529.8|79
1750384200000|2025-06-20 01:50:00|2536.8|2530.8|2536.8|2530.8|2537.5|2531.5|2535.8|2529.8|41
1750384500000|2025-06-20 01:55:00|2537|2531|2535.5|2529.5|2538|2532|2534.8|2528.8|40
1750384800000|2025-06-20 02:00:00|2535.3|2529.3|2537|2531|2538|2532|2535.3|2529.3|33
1750385100000|2025-06-20 02:05:00|2537.3|2531.3|2536.8|2530.8|2538.5|2532.5|2536.8|2530.8|31
1750385400000|2025-06-20 02:10:00|2537|2531|2534.8|2528.8|2537.8|2531.8|2534|2528|45
1750385700000|2025-06-20 02:15:00|2535|2529|2535.5|2529.5|2535.8|2529.8|2534.5|2528.5|20
1750386000000|2025-06-20 02:20:00|2535.3|2529.3|2535.3|2529.3|2536|2530|2535.3|2529.3|11
1750386300000|2025-06-20 02:25:00|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2534.8|2528.8|15
1750386600000|2025-06-20 02:30:00|2535.5|2529.5|2536.3|2530.3|2536.8|2530.8|2534|2528|59
1750386900000|2025-06-20 02:35:00|2536|2530|2535.5|2529.5|2536.5|2530.5|2535|2529|65
1750387200000|2025-06-20 02:40:00|2535.3|2529.3|2535|2529|2536|2530|2534|2528|35
1750387500000|2025-06-20 02:45:00|2535.3|2529.3|2535.5|2529.5|2537.5|2531.5|2535|2529|38
1750387800000|2025-06-20 02:50:00|2535.8|2529.8|2531.5|2525.5|2536.5|2530.5|2531.3|2525.3|37
1750388100000|2025-06-20 02:55:00|2531.8|2525.8|2531.3|2525.3|2532|2526|2530.5|2524.5|41
1750388400000|2025-06-20 03:00:00|2531|2525|2531|2525|2531.8|2525.8|2530.5|2524.5|32
1750388700000|2025-06-20 03:05:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530|2524|20
1750389000000|2025-06-20 03:10:00|2531|2525|2532.3|2526.3|2532.8|2526.8|2530.8|2524.8|52
1750389300000|2025-06-20 03:15:00|2532.5|2526.5|2533|2527|2533|2527|2531.8|2525.8|25
1750389600000|2025-06-20 03:20:00|2532.8|2526.8|2533|2527|2533.5|2527.5|2532.5|2526.5|44
1750389900000|2025-06-20 03:25:00|2533.3|2527.3|2533|2525.5|2533.5|2527.5|2532|2525.5|40
1750390200000|2025-06-20 03:30:00|2532.8|2525.3|2532|2526|2533|2526.5|2532|2525.3|18
1750390500000|2025-06-20 03:35:00|2531.8|2525.8|2531|2525|2531.8|2525.8|2531|2525|4
1750390800000|2025-06-20 03:40:00|2530.8|2524.8|2531|2525|2531.3|2525.3|2530.5|2524.5|8
1750391100000|2025-06-20 03:45:00|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1750391400000|2025-06-20 03:50:00|2531.8|2525.8|2535.5|2529.5|2535.8|2529.8|2531.5|2525.5|31
1750391700000|2025-06-20 03:55:00|2535.3|2529.3|2532|2526|2535.3|2529.3|2531.8|2525.8|24
1750392000000|2025-06-20 04:00:00|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.3|2525.3|18
1750392300000|2025-06-20 04:05:00|2531.8|2525.8|2532|2526|2532|2526|2531.5|2525.5|10
1750392600000|2025-06-20 04:10:00|2531.8|2525.8|2532|2526|2532|2526|2531.5|2525.5|12
1750392900000|2025-06-20 04:15:00|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1750393200000|2025-06-20 04:20:00|2531.8|2525.8|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|19
1750393500000|2025-06-20 04:25:00|2531.8|2525.8|2533|2527|2533.3|2527.3|2531.5|2525.5|19
1750393800000|2025-06-20 04:30:00|2532.8|2526.8|2532|2526|2532.8|2526.8|2532|2526|4
1750394100000|2025-06-20 04:35:00|2532.3|2526.3|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|5
1750394400000|2025-06-20 04:40:00|2531.3|2525.3|2530.3|2524.3|2531.3|2525.3|2529.8|2523.8|15
1750394700000|2025-06-20 04:45:00|2530.5|2524.5|2529|2523|2530.5|2524.5|2528.5|2522.5|42
1750395000000|2025-06-20 04:50:00|2529.3|2523.3|2527.8|2521.8|2530|2524|2527.8|2521.8|22
1750395300000|2025-06-20 04:55:00|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2525.5|2519.5|19
1750395600000|2025-06-20 05:00:00|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2525|2519|41
1750395900000|2025-06-20 05:05:00|2527|2521|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|8
1750396200000|2025-06-20 05:10:00|2526.8|2520.8|2528.5|2522.5|2529.5|2523.5|2526.8|2520.8|16
1750396500000|2025-06-20 05:15:00|2528.3|2522.3|2528.8|2522.8|2529|2523|2528|2522|12
1750396800000|2025-06-20 05:20:00|2528.5|2522.5|2528.3|2522.3|2529|2523|2528|2522|12
1750397100000|2025-06-20 05:25:00|2528.5|2522.5|2528.8|2521.3|2529|2522.8|2528|2520.8|33
1750397400000|2025-06-20 05:30:00|2529.3|2521.8|2528.5|2522.5|2530.8|2523.5|2528.5|2521.8|67
1750397700000|2025-06-20 05:35:00|2528.3|2522.3|2528.5|2522.5|2529|2523|2528.3|2522.3|24
1750398000000|2025-06-20 05:40:00|2528.3|2522.3|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|30
1750398300000|2025-06-20 05:45:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2526.3|2520.3|17
1750398600000|2025-06-20 05:50:00|2527|2521|2527.5|2521.5|2527.8|2521.8|2527|2521|19
1750398900000|2025-06-20 05:55:00|2527.8|2521.8|2526.8|2520.8|2528|2522|2526.5|2520.5|13
1750399200000|2025-06-20 06:00:00|2527|2521|2527|2521|2528|2522|2527|2521|14
1750399500000|2025-06-20 06:05:00|2526.8|2520.8|2526.5|2520.5|2527.5|2521.5|2526|2520|25
1750399800000|2025-06-20 06:10:00|2526.3|2520.3|2523.3|2517.3|2526.8|2520.8|2523|2517|38
1750400100000|2025-06-20 06:15:00|2523.5|2517.5|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|29
1750400400000|2025-06-20 06:20:00|2523|2517|2524|2518|2524.3|2518.3|2522.8|2516.8|27
1750400700000|2025-06-20 06:25:00|2524.3|2518.3|2525.5|2519.5|2527.8|2521.8|2524.3|2518.3|72
1750401000000|2025-06-20 06:30:00|2525.3|2519.3|2522.3|2516.3|2525.3|2519.3|2521.5|2515.5|46
1750401300000|2025-06-20 06:35:00|2522|2516|2521.8|2515.8|2523.5|2517.5|2520.3|2514.3|41
1750401600000|2025-06-20 06:40:00|2522|2516|2519.5|2513.5|2522.5|2516.5|2519.3|2513.3|37
1750401900000|2025-06-20 06:45:00|2520|2514|2519.5|2513.5|2521.5|2515.5|2519.5|2513.5|31
1750402200000|2025-06-20 06:50:00|2519.8|2513.8|2521.8|2515.8|2521.8|2515.8|2519.8|2513.8|38
1750402500000|2025-06-20 06:55:00|2521.5|2515.5|2521|2515|2521.8|2515.8|2520|2514|27
1750402800000|2025-06-20 07:00:00|2520.8|2514.8|2519.8|2513.8|2521.3|2515.3|2518.5|2512.5|82
1750403100000|2025-06-20 07:05:00|2519.5|2513.5|2521.5|2515.5|2522|2516|2519.3|2513.3|31
1750403400000|2025-06-20 07:10:00|2521.8|2515.8|2520|2514|2521.8|2515.8|2519.3|2513.3|35
1750403700000|2025-06-20 07:15:00|2520.3|2514.3|2520.3|2514.3|2522.3|2516.3|2520.3|2514.3|33
1750404000000|2025-06-20 07:20:00|2520.8|2514.8|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|18
1750404300000|2025-06-20 07:25:00|2520|2514|2521.3|2515.3|2522|2516|2520|2514|35
1750404600000|2025-06-20 07:30:00|2521.5|2515.5|2521.5|2515.5|2523.5|2517.5|2520.8|2514.8|68
1750404900000|2025-06-20 07:35:00|2521.8|2515.8|2519.8|2513.8|2522.5|2516.5|2519.3|2513.3|30
1750405200000|2025-06-20 07:40:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519|2513|16
1750405500000|2025-06-20 07:45:00|2520|2514|2516|2510|2520|2514|2515.5|2509.5|40
1750405800000|2025-06-20 07:50:00|2515.8|2509.8|2519|2513|2519.8|2513.8|2515.8|2509.8|54
1750406100000|2025-06-20 07:55:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|21
1750406400000|2025-06-20 08:00:00|2518.5|2512.5|2517.3|2511.3|2519.8|2513.8|2516|2510|48
1750406700000|2025-06-20 08:05:00|2517.5|2511.5|2519.5|2513.5|2520.5|2514.5|2517.3|2511.3|57
1750407000000|2025-06-20 08:10:00|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2517.3|2511.3|38
1750407300000|2025-06-20 08:15:00|2518.5|2512.5|2517.5|2511.5|2518.5|2512.5|2517.3|2511.3|22
1750407600000|2025-06-20 08:20:00|2517.8|2511.8|2518.3|2512.3|2518.8|2512.8|2517.8|2511.8|17
1750407900000|2025-06-20 08:25:00|2518|2512|2518.3|2512.3|2518.8|2512.8|2517.8|2511.8|30
1750408200000|2025-06-20 08:30:00|2518|2512|2519.8|2513.8|2520.3|2514.3|2518|2512|28
1750408500000|2025-06-20 08:35:00|2520|2514|2519.3|2513.3|2520.5|2514.5|2518.3|2512.3|39
1750408800000|2025-06-20 08:40:00|2519.5|2513.5|2521.3|2515.3|2521.5|2515.5|2518.5|2512.5|34
1750409100000|2025-06-20 08:45:00|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2519.5|2513.5|35
1750409400000|2025-06-20 08:50:00|2520.5|2514.5|2520.5|2514.5|2521|2515|2518.8|2512.8|45
1750409700000|2025-06-20 08:55:00|2520.8|2514.8|2521|2515|2521.5|2515.5|2520.3|2514.3|25
1750410000000|2025-06-20 09:00:00|2521.3|2515.3|2522|2516|2522|2516|2519.5|2513.5|39
1750410300000|2025-06-20 09:05:00|2521.8|2515.8|2524.5|2518.5|2524.5|2518.5|2520.8|2514.8|63
1750410600000|2025-06-20 09:10:00|2524.4|2518.4|2523.8|2517.8|2525.3|2519.3|2522.8|2516.8|66
1750410900000|2025-06-20 09:15:00|2524|2518|2522|2516|2525.3|2519.3|2522|2516|37
1750411200000|2025-06-20 09:20:00|2521.8|2515.8|2521|2515|2522|2516|2520.5|2514.5|59
1750411500000|2025-06-20 09:25:00|2520.8|2514.8|2521|2515|2521.5|2515.5|2520.5|2514.5|44
1750411800000|2025-06-20 09:30:00|2520.8|2514.8|2521.3|2515.3|2521.5|2515.5|2520|2514|37
1750412100000|2025-06-20 09:35:00|2521|2515|2523.5|2517.5|2524.5|2518.5|2520.5|2514.5|53
1750412400000|2025-06-20 09:40:00|2523.3|2517.3|2523|2517|2524.8|2518.8|2522.8|2516.8|62
1750412700000|2025-06-20 09:45:00|2523.3|2517.3|2522|2516|2523.5|2517.5|2521.8|2515.8|35
1750413000000|2025-06-20 09:50:00|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|42
1750413300000|2025-06-20 09:55:00|2524|2518|2523.5|2517.5|2525|2519|2523|2517|28
1750413600000|2025-06-20 10:00:00|2523.3|2517.3|2522|2516|2524.3|2518.3|2521|2515|59
1750413900000|2025-06-20 10:05:00|2521.8|2515.8|2521.5|2515.5|2523.5|2517.5|2521|2515|24
1750414200000|2025-06-20 10:10:00|2521.8|2515.8|2523|2517|2523.3|2517.3|2521.5|2515.5|26
1750414500000|2025-06-20 10:15:00|2522.8|2516.8|2522.8|2516.8|2523.8|2517.8|2522|2516|17
1750414800000|2025-06-20 10:20:00|2523|2517|2523.5|2517.5|2524.3|2518.3|2522.8|2516.8|34
1750415100000|2025-06-20 10:25:00|2523.8|2517.8|2523.8|2517.8|2524.5|2518.5|2523.3|2517.3|25
1750415400000|2025-06-20 10:30:00|2524|2518|2525.3|2519.3|2525.3|2519.3|2523.8|2517.8|38
1750415700000|2025-06-20 10:35:00|2525|2519|2526.5|2520.5|2526.5|2520.5|2524.5|2518.5|18
1750416000000|2025-06-20 10:40:00|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2525.3|2519.3|24
1750416300000|2025-06-20 10:45:00|2526.5|2520.5|2527|2521|2528.9|2522.9|2526|2520|25
1750416600000|2025-06-20 10:50:00|2527.3|2521.3|2522.8|2516.8|2527.5|2521.5|2522.3|2516.3|41
1750416900000|2025-06-20 10:55:00|2523.3|2517.3|2522.5|2516.5|2523.8|2517.8|2522.3|2516.3|44
1750417200000|2025-06-20 11:00:00|2522.8|2516.8|2522.8|2516.8|2523.5|2517.5|2522.5|2516.5|25
1750417500000|2025-06-20 11:05:00|2523|2517|2523.5|2517.5|2523.8|2517.8|2522.8|2516.8|19
1750417800000|2025-06-20 11:10:00|2523.3|2517.3|2523.8|2517.8|2524.3|2518.3|2523.3|2517.3|17
1750418100000|2025-06-20 11:15:00|2524|2518|2522.8|2516.8|2524|2518|2522|2516|21
1750418400000|2025-06-20 11:20:00|2523|2517|2522|2516|2523.3|2517.3|2521.8|2515.8|25
1750418700000|2025-06-20 11:25:00|2521.5|2515.5|2522.5|2516.5|2523.3|2517.3|2521.5|2515.5|23
1750419000000|2025-06-20 11:30:00|2522|2516|2523.5|2517.5|2524|2518|2520.8|2514.8|41
1750419300000|2025-06-20 11:35:00|2523.8|2517.8|2524|2518|2524.5|2518.5|2521.8|2515.8|49
1750419600000|2025-06-20 11:40:00|2524.3|2518.3|2527|2521|2527.8|2521.8|2524.3|2518.3|43
1750419900000|2025-06-20 11:45:00|2526.8|2520.8|2530.5|2524.5|2531.8|2525.8|2526.3|2520.3|110
1750420200000|2025-06-20 11:50:00|2530.8|2524.8|2529.5|2523.5|2531.3|2525.3|2529.5|2523.5|46
1750420500000|2025-06-20 11:55:00|2529.8|2523.8|2530.8|2524.8|2531.8|2525.8|2529.5|2523.5|66
1750420800000|2025-06-20 12:00:00|2531|2525|2531.8|2525.8|2533.3|2527.3|2531|2525|50
1750421100000|2025-06-20 12:05:00|2531.5|2525.5|2529|2523|2531.5|2525.5|2529|2523|48
1750421400000|2025-06-20 12:10:00|2529.3|2523.3|2530.5|2524.5|2530.5|2524.5|2527.5|2521.5|43
1750421700000|2025-06-20 12:15:00|2530.8|2524.8|2532.3|2526.3|2532.5|2526.5|2530.8|2524.8|34
1750422000000|2025-06-20 12:20:00|2532|2526|2532.8|2526.8|2532.8|2526.8|2530.8|2524.8|20
1750422300000|2025-06-20 12:25:00|2533.3|2527.3|2532.8|2526.8|2534.8|2528.8|2532.8|2526.8|28
1750422600000|2025-06-20 12:30:00|2532.3|2526.3|2533.8|2527.8|2533.8|2527.8|2532|2526|49
1750422900000|2025-06-20 12:35:00|2534|2528|2533|2527|2534|2528|2531.8|2525.8|40
1750423200000|2025-06-20 12:40:00|2533.3|2527.3|2533.3|2527.3|2533.8|2527.8|2532.8|2526.8|41
1750423500000|2025-06-20 12:45:00|2533.5|2527.5|2532.3|2526.3|2534|2528|2532|2526|22
1750423800000|2025-06-20 12:50:00|2532|2526|2532.3|2526.3|2532.8|2526.8|2531.3|2525.3|22
1750424100000|2025-06-20 12:55:00|2532|2526|2532.8|2526.8|2532.8|2526.8|2531|2525|34
1750424400000|2025-06-20 13:00:00|2533|2527|2536.5|2530.5|2536.5|2530.5|2531.9|2525.9|112
1750424700000|2025-06-20 13:05:00|2536.3|2530.3|2535.5|2529.5|2537.3|2531.3|2535|2529|80
1750425000000|2025-06-20 13:10:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|34
1750425300000|2025-06-20 13:15:00|2536|2530|2536.3|2530.3|2537.3|2531.3|2535.3|2529.3|44
1750425600000|2025-06-20 13:20:00|2536|2530|2536.3|2530.3|2536.8|2530.8|2535.8|2529.8|20
1750425900000|2025-06-20 13:25:00|2536|2530|2537.8|2531.8|2538.8|2532.8|2536|2530|24
1750426200000|2025-06-20 13:30:00|2537.5|2531.5|2537|2531|2537.8|2531.8|2535|2529|55
1750426500000|2025-06-20 13:35:00|2536.8|2530.8|2537.8|2531.8|2538|2532|2536.5|2530.5|21
1750426800000|2025-06-20 13:40:00|2538|2532|2538.8|2532.8|2538.8|2532.8|2537.3|2531.3|27
1750427100000|2025-06-20 13:45:00|2539|2533|2540.3|2534.3|2541.5|2535.5|2539|2533|48
1750427400000|2025-06-20 13:50:00|2540.5|2534.5|2542.5|2536.5|2543.5|2537.5|2540.5|2534.5|43
1750427700000|2025-06-20 13:55:00|2542.8|2536.8|2543|2537|2543.8|2537.8|2542.8|2536.8|23
1750428000000|2025-06-20 14:00:00|2542.8|2536.8|2541.8|2535.8|2544.5|2538.5|2541.5|2535.5|54
1750428300000|2025-06-20 14:05:00|2541.5|2535.5|2542.3|2536.3|2542.3|2536.3|2539.5|2533.5|57
1750428600000|2025-06-20 14:10:00|2542|2536|2541.5|2535.5|2542.8|2536.8|2539.8|2533.8|59
1750428900000|2025-06-20 14:15:00|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2539.8|2533.8|27
1750429200000|2025-06-20 14:20:00|2541.3|2535.3|2540|2534|2541.3|2535.3|2539.8|2533.8|26
1750429500000|2025-06-20 14:25:00|2540.3|2534.3|2541.3|2535.3|2542.5|2536.5|2540.3|2534.3|34
1750429800000|2025-06-20 14:30:00|2541|2535|2543|2537|2543|2537|2540.3|2534.3|34
1750430100000|2025-06-20 14:35:00|2542.8|2536.8|2542.8|2536.8|2544.5|2538.5|2542.3|2536.3|39
1750430400000|2025-06-20 14:40:00|2542.3|2536.3|2541.3|2535.3|2542.3|2536.3|2539.5|2533.5|64
1750430700000|2025-06-20 14:45:00|2541.5|2535.5|2538.8|2532.8|2541.8|2535.8|2538.8|2532.8|46
1750431000000|2025-06-20 14:50:00|2538.3|2532.3|2539.3|2533.3|2539.8|2533.8|2537.8|2531.8|47
1750431300000|2025-06-20 14:55:00|2539|2533|2543.8|2537.8|2543.8|2537.8|2539|2533|45
1750431600000|2025-06-20 15:00:00|2544|2538|2548|2542|2549.6|2543.6|2544|2538|97
1750431900000|2025-06-20 15:05:00|2547.8|2541.8|2550.3|2544.3|2551.3|2545.3|2547.3|2541.3|70
1750432200000|2025-06-20 15:10:00|2549.8|2543.8|2549.8|2543.8|2550.8|2544.8|2549|2543|34
1750432500000|2025-06-20 15:15:00|2549.3|2543.3|2550|2544|2551.3|2545.3|2548.8|2542.8|38
1750432800000|2025-06-20 15:20:00|2550.3|2544.3|2549.5|2543.5|2553|2547|2549.5|2543.5|68
1750433100000|2025-06-20 15:25:00|2549.8|2543.8|2549|2543|2553.3|2547.3|2548.6|2542.6|119
1750433400000|2025-06-20 15:30:00|2548.9|2542.9|2545|2539|2548.9|2542.9|2544|2538|74
1750433700000|2025-06-20 15:35:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2541.8|2535.8|60
1750434000000|2025-06-20 15:40:00|2544.8|2538.8|2545|2539|2545.5|2539.5|2543.3|2537.3|29
1750434300000|2025-06-20 15:45:00|2544.8|2538.8|2545.5|2539.5|2545.5|2539.5|2544|2538|32
1750434600000|2025-06-20 15:50:00|2545.3|2539.3|2547|2541|2547|2541|2545.3|2539.3|42
1750434900000|2025-06-20 15:55:00|2546.8|2540.8|2548.8|2542.8|2549|2543|2546|2540|42
1750435200000|2025-06-20 16:00:00|2549|2543|2547.3|2541.3|2549|2543|2546.3|2540.3|14
1750435500000|2025-06-20 16:05:00|2547.5|2541.5|2549.3|2543.3|2549.3|2543.3|2547.5|2541.5|15
1750435800000|2025-06-20 16:10:00|2549|2543|2550.3|2544.3|2550.6|2544.6|2549|2543|51
1750436100000|2025-06-20 16:15:00|2550|2544|2549.8|2543.8|2550.3|2544.3|2549.5|2543.5|24
1750436400000|2025-06-20 16:20:00|2550|2544|2551|2545|2551|2545|2550|2544|41
1750436700000|2025-06-20 16:25:00|2551.3|2545.3|2551.3|2545.3|2551.8|2545.8|2551|2545|33
1750437000000|2025-06-20 16:30:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1750437300000|2025-06-20 16:35:00|2551.8|2545.8|2553.5|2547.5|2553.5|2547.5|2551.5|2545.5|12
1750437600000|2025-06-20 16:40:00|2554.3|2548.3|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|7
1750437900000|2025-06-20 16:45:00|2554.5|2548.5|2555.3|2549.3|2555.5|2549.5|2554.3|2548.3|16
1750438200000|2025-06-20 16:50:00|2555|2549|2555.8|2549.8|2555.8|2549.8|2555|2549|19
1750438500000|2025-06-20 16:55:00|2556|2550|2556|2550|2556|2550|2555.3|2549.3|23
1750438800000|2025-06-20 17:00:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.3|2549.3|11
1750439100000|2025-06-20 17:05:00|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2554.8|2548.8|12
1750439400000|2025-06-20 17:10:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|6
1750439700000|2025-06-20 17:15:00|2556|2550|2556|2550|2556.5|2550.5|2555.8|2549.8|18
1750440000000|2025-06-20 17:20:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1750440300000|2025-06-20 17:25:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|9
1750440600000|2025-06-20 17:30:00|2556.8|2550.8|2557.3|2551.3|2558.3|2552.3|2556.8|2550.8|12
1750440900000|2025-06-20 17:35:00|2557.5|2551.5|2558.3|2552.3|2558.3|2552.3|2557.3|2551.3|17
1750441200000|2025-06-20 17:40:00|2557.8|2551.8|2561.9|2555.9|2562.5|2556.5|2557.5|2551.5|24
1750441500000|2025-06-20 17:45:00|2561.8|2555.8|2561.8|2555.8|2562.5|2556.5|2561.8|2555.8|14
1750441800000|2025-06-20 17:50:00|2561.5|2555.5|2566.1|2560.1|2566.4|2560.4|2561.3|2555.3|33
1750442100000|2025-06-20 17:55:00|2565.8|2559.8|2568.8|2553.8|2570.3|2559.8|2565.8|2552.5|14
1750636800000|2025-06-23 00:00:00|2563|2555.5|2557.4|2551.4|2563.3|2555.8|2557.4|2550.3|20
1750637100000|2025-06-23 00:05:00|2557.6|2551.6|2560.6|2554.6|2561.9|2555.9|2557.4|2551.4|63
1750637400000|2025-06-23 00:10:00|2560.4|2554.4|2563.6|2557.6|2564.4|2558.4|2558.9|2552.9|35
1750637700000|2025-06-23 00:15:00|2563.9|2557.9|2566.1|2560.1|2566.1|2560.1|2563.4|2557.4|26
1750638000000|2025-06-23 00:20:00|2566.4|2560.4|2631.1|2625.1|2642.4|2635.5|2565.9|2559.9|110
1750638300000|2025-06-23 00:25:00|2630.9|2624.9|2622.9|2616.9|2630.9|2624.9|2611|2602.8|123
1750638600000|2025-06-23 00:30:00|2623.1|2617.1|2629.1|2623.1|2640.8|2634.8|2623.1|2617.1|121
1750638900000|2025-06-23 00:35:00|2628.6|2622.6|2616.6|2610.6|2628.6|2622.6|2613.9|2607.9|99
1750639200000|2025-06-23 00:40:00|2616.9|2610.9|2609.6|2603.6|2617.9|2611.9|2608.6|2602.6|67
1750639500000|2025-06-23 00:45:00|2609.1|2603.1|2608.1|2602.1|2611.4|2605.4|2607.9|2601.9|67
1750639800000|2025-06-23 00:50:00|2608.6|2602.6|2601.1|2595.1|2608.6|2602.6|2599.4|2593.4|97
1750640100000|2025-06-23 00:55:00|2601.6|2595.6|2592.8|2585.3|2603.6|2597.6|2589|2578.8|129
1750640400000|2025-06-23 01:00:00|2593|2585.5|2582.1|2576.1|2593|2585.5|2580|2572.5|328
1750640700000|2025-06-23 01:05:00|2582.4|2576.4|2579.1|2573.1|2585.6|2579.6|2577.9|2571.9|146
1750641000000|2025-06-23 01:10:00|2579.4|2573.4|2580.9|2574.9|2582.1|2576.1|2577.1|2571.1|116
1750641300000|2025-06-23 01:15:00|2580.6|2574.6|2573.4|2567.4|2581.4|2575.4|2573.4|2567.4|118
1750641600000|2025-06-23 01:20:00|2573.1|2567.1|2568.1|2562.1|2573.4|2567.4|2567.9|2561.9|77
1750641900000|2025-06-23 01:25:00|2567.9|2561.9|2568.4|2562.4|2571.6|2565.6|2567.9|2561.9|60
1750642200000|2025-06-23 01:30:00|2568.1|2562.1|2566.9|2560.9|2569.4|2563.4|2566.6|2560.6|53
1750642500000|2025-06-23 01:35:00|2567.1|2561.1|2567.6|2561.6|2570.1|2564.1|2566.9|2560.9|48
1750642800000|2025-06-23 01:40:00|2567.9|2561.9|2568.4|2562.4|2570.4|2564.4|2567.6|2561.6|66
1750643100000|2025-06-23 01:45:00|2568.6|2562.6|2568.1|2562.1|2569.1|2563.1|2566.9|2560.9|74
1750643400000|2025-06-23 01:50:00|2567.9|2561.9|2565.6|2559.6|2568.1|2562.1|2565.6|2559.6|73
1750643700000|2025-06-23 01:55:00|2565.4|2559.4|2576.9|2570.9|2582.1|2576.1|2564.9|2558.9|178
1750644000000|2025-06-23 02:00:00|2577.1|2571.1|2582.6|2576.6|2582.6|2576.6|2568.1|2562.1|154
1750644300000|2025-06-23 02:05:00|2583.6|2577.6|2581.9|2575.9|2584.4|2578.4|2579.9|2573.9|118
1750644600000|2025-06-23 02:10:00|2581.6|2575.6|2583.1|2577.1|2583.4|2577.4|2579.4|2573.4|130
1750644900000|2025-06-23 02:15:00|2583.4|2577.4|2584.9|2578.9|2587.4|2581.4|2583.4|2577.4|41
1750645200000|2025-06-23 02:20:00|2585.1|2579.1|2581.4|2575.4|2585.1|2579.1|2581.1|2575.1|32
1750645500000|2025-06-23 02:25:00|2581.6|2575.6|2578.9|2572.9|2583.1|2577.1|2577.4|2571.4|45
1750645800000|2025-06-23 02:30:00|2579.4|2573.4|2572.1|2566.1|2579.6|2573.6|2570.9|2564.9|82
1750646100000|2025-06-23 02:35:00|2571.9|2565.9|2574.6|2568.6|2574.9|2568.9|2571.6|2565.6|52
1750646400000|2025-06-23 02:40:00|2574.4|2568.4|2574.4|2568.4|2574.9|2568.9|2573.9|2567.9|61
1750646700000|2025-06-23 02:45:00|2574.6|2568.6|2574.1|2568.1|2574.9|2568.9|2573.6|2567.6|46
1750647000000|2025-06-23 02:50:00|2573.9|2567.9|2575.9|2569.9|2576.1|2570.1|2573.9|2567.9|31
1750647300000|2025-06-23 02:55:00|2575.6|2569.6|2574.9|2568.9|2575.9|2569.9|2574.9|2568.9|20
1750647600000|2025-06-23 03:00:00|2575.1|2569.1|2576.6|2570.6|2577.1|2571.1|2573.9|2567.9|46
1750647900000|2025-06-23 03:05:00|2576.9|2570.9|2577.6|2571.6|2578.9|2572.9|2576.6|2570.6|42
1750648200000|2025-06-23 03:10:00|2578.1|2572.1|2577.6|2571.6|2579.9|2573.9|2577.1|2571.1|46
1750648500000|2025-06-23 03:15:00|2577.9|2571.9|2578.4|2572.4|2579.4|2573.4|2577.6|2571.6|61
1750648800000|2025-06-23 03:20:00|2578.6|2572.6|2578.4|2572.4|2580.6|2574.6|2577.1|2571.1|68
1750649100000|2025-06-23 03:25:00|2578.6|2572.6|2581.5|2574|2581.5|2574.4|2578.6|2572.3|55
1750649400000|2025-06-23 03:30:00|2581.8|2574.3|2581.6|2575.6|2582.6|2576.6|2580.9|2574.3|21
1750649700000|2025-06-23 03:35:00|2581.9|2575.9|2582.6|2576.6|2584.6|2578.6|2581.9|2575.9|32
1750650000000|2025-06-23 03:40:00|2582.9|2576.9|2580.1|2574.1|2582.9|2576.9|2579.1|2573.1|27
1750650300000|2025-06-23 03:45:00|2579.9|2573.9|2579.4|2573.4|2580.4|2574.4|2578.6|2572.6|31
1750650600000|2025-06-23 03:50:00|2579.6|2573.6|2580.4|2574.4|2581.1|2575.1|2579.6|2573.6|17
1750650900000|2025-06-23 03:55:00|2580.1|2574.1|2580.4|2574.4|2580.6|2574.6|2579.6|2573.6|20
1750651200000|2025-06-23 04:00:00|2580.6|2574.6|2580.4|2574.4|2581.6|2575.6|2580.1|2574.1|19
1750651500000|2025-06-23 04:05:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|4
1750651800000|2025-06-23 04:10:00|2579.9|2573.9|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|5
1750652100000|2025-06-23 04:15:00|2580.1|2574.1|2579.6|2573.6|2580.4|2574.4|2579.4|2573.4|17
1750652400000|2025-06-23 04:20:00|2579.4|2573.4|2579.4|2573.4|2580.4|2574.4|2579.4|2573.4|11
1750652700000|2025-06-23 04:25:00|2579.1|2573.1|2580.1|2574.1|2580.1|2574.1|2577.4|2571.4|19
1750653000000|2025-06-23 04:30:00|2579.9|2573.9|2578.6|2572.6|2580.4|2574.4|2578.6|2572.6|22
1750653300000|2025-06-23 04:35:00|2578.9|2572.9|2578.6|2572.6|2579.1|2573.1|2577.4|2571.4|17
1750653600000|2025-06-23 04:40:00|2578.9|2572.9|2581.1|2575.1|2583.6|2577.6|2578.9|2572.9|45
1750653900000|2025-06-23 04:45:00|2580.9|2574.9|2580.1|2574.1|2581.9|2575.9|2580.1|2574.1|28
1750654200000|2025-06-23 04:50:00|2579.9|2573.9|2580.9|2574.9|2580.9|2574.9|2579.4|2573.4|16
1750654500000|2025-06-23 04:55:00|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2580.4|2574.4|9
1750654800000|2025-06-23 05:00:00|2580.9|2574.9|2582.1|2576.1|2582.9|2576.9|2580.9|2574.9|40
1750655100000|2025-06-23 05:05:00|2581.9|2575.9|2581.9|2575.9|2582.4|2576.4|2581.4|2575.4|27
1750655400000|2025-06-23 05:10:00|2582.1|2576.1|2580.9|2574.9|2582.6|2576.6|2580.9|2574.9|19
1750655700000|2025-06-23 05:15:00|2580.6|2574.6|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|10
1750656000000|2025-06-23 05:20:00|2580.1|2574.1|2577.6|2571.6|2581.1|2575.1|2577.1|2571.1|44
1750656300000|2025-06-23 05:25:00|2577.4|2571.4|2578|2570.5|2578.5|2571.9|2576.6|2570.5|31
1750656600000|2025-06-23 05:30:00|2577.8|2570.3|2576.9|2570.9|2578.5|2572.4|2576.4|2570|41
1750656900000|2025-06-23 05:35:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|47
1750657200000|2025-06-23 05:40:00|2577.4|2571.4|2578.1|2572.1|2578.4|2572.4|2576.6|2570.6|50
1750657500000|2025-06-23 05:45:00|2577.9|2571.9|2577.6|2571.6|2579.4|2573.4|2577.1|2571.1|27
1750657800000|2025-06-23 05:50:00|2577.4|2571.4|2577.1|2571.1|2578.1|2572.1|2576.6|2570.6|41
1750658100000|2025-06-23 05:55:00|2576.9|2570.9|2578.1|2572.1|2578.4|2572.4|2575.6|2569.6|22
1750658400000|2025-06-23 06:00:00|2577.9|2571.9|2579.1|2573.1|2580.1|2574.1|2577.6|2571.6|36
1750658700000|2025-06-23 06:05:00|2579.4|2573.4|2580.1|2574.1|2581.6|2575.6|2579.4|2573.4|28
1750659000000|2025-06-23 06:10:00|2579.9|2573.9|2579.9|2573.9|2581.1|2575.1|2579.1|2573.1|35
1750659300000|2025-06-23 06:15:00|2579.6|2573.6|2577.1|2571.1|2579.6|2573.6|2575.6|2569.6|64
1750659600000|2025-06-23 06:20:00|2576.9|2570.9|2575.9|2569.9|2577.4|2571.4|2573.6|2567.6|75
1750659900000|2025-06-23 06:25:00|2576.1|2570.1|2575.9|2569.9|2576.4|2570.4|2575.1|2569.1|55
1750660200000|2025-06-23 06:30:00|2575.6|2569.6|2574.6|2568.6|2576.6|2570.6|2573.9|2567.9|82
1750660500000|2025-06-23 06:35:00|2574.4|2568.4|2568.9|2562.9|2574.6|2568.6|2566.9|2560.9|142
1750660800000|2025-06-23 06:40:00|2569.1|2563.1|2571.4|2565.4|2571.4|2565.4|2566.9|2560.9|110
1750661100000|2025-06-23 06:45:00|2570.9|2564.9|2573.4|2567.4|2573.6|2567.6|2570.9|2564.9|62
1750661400000|2025-06-23 06:50:00|2573.1|2567.1|2572.4|2566.4|2573.4|2567.4|2571.4|2565.4|37
1750661700000|2025-06-23 06:55:00|2572.6|2566.6|2573.3|2567.3|2573.9|2567.9|2570.6|2564.6|102
1750662000000|2025-06-23 07:00:00|2573|2567|2568.6|2562.6|2577.3|2571.3|2568.4|2562.4|174
1750662300000|2025-06-23 07:05:00|2568.9|2562.9|2564.4|2558.4|2569.6|2563.6|2561.6|2555.6|115
1750662600000|2025-06-23 07:10:00|2564.1|2558.1|2560.9|2554.9|2564.1|2558.1|2560.4|2554.4|60
1750662900000|2025-06-23 07:15:00|2560.6|2554.6|2552.9|2546.9|2560.9|2554.9|2549.4|2543.4|151
1750663200000|2025-06-23 07:20:00|2553.1|2547.1|2556.1|2550.1|2556.9|2550.9|2553.1|2547.1|65
1750663500000|2025-06-23 07:25:00|2556.4|2550.4|2558.1|2552.1|2558.6|2552.6|2556.1|2550.1|33
1750663800000|2025-06-23 07:30:00|2558.4|2552.4|2560.1|2554.1|2561.4|2555.4|2558.1|2552.1|100
1750664100000|2025-06-23 07:35:00|2560.4|2554.4|2557.4|2551.4|2560.9|2554.9|2556.9|2550.9|39
1750664400000|2025-06-23 07:40:00|2557.6|2551.6|2563.6|2557.6|2564.6|2558.6|2557.4|2551.4|105
1750664700000|2025-06-23 07:45:00|2563.4|2557.4|2566.9|2560.9|2567.4|2561.4|2561.4|2555.4|74
1750665000000|2025-06-23 07:50:00|2567.1|2561.1|2569.6|2563.6|2571.1|2565.1|2566.9|2560.9|89
1750665300000|2025-06-23 07:55:00|2570.4|2564.4|2571.6|2565.6|2575.6|2569.6|2569.4|2563.4|129
1750665600000|2025-06-23 08:00:00|2571.9|2565.9|2568.4|2562.4|2574.1|2568.1|2568.4|2562.4|183
1750665900000|2025-06-23 08:05:00|2568.1|2562.1|2566.9|2560.9|2569.9|2563.9|2566.1|2560.1|135
1750666200000|2025-06-23 08:10:00|2567.1|2561.1|2566.6|2560.6|2568.1|2562.1|2565.1|2559.1|52
1750666500000|2025-06-23 08:15:00|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2561.1|2555.1|86
1750666800000|2025-06-23 08:20:00|2566.6|2560.6|2565.9|2559.9|2568.1|2562.1|2565.9|2559.9|33
1750667100000|2025-06-23 08:25:00|2566.1|2560.1|2567.9|2561.9|2568.4|2562.4|2564.9|2558.9|67
1750667400000|2025-06-23 08:30:00|2568.1|2562.1|2562.6|2556.6|2568.9|2562.9|2562.1|2556.1|87
1750667700000|2025-06-23 08:35:00|2562.4|2556.4|2563.6|2557.6|2564.6|2558.6|2561.4|2555.4|52
1750668000000|2025-06-23 08:40:00|2563.4|2557.4|2561.4|2555.4|2563.6|2557.6|2560.4|2554.4|74
1750668300000|2025-06-23 08:45:00|2561.6|2555.6|2564.4|2558.4|2565.4|2559.4|2561.4|2555.4|45
1750668600000|2025-06-23 08:50:00|2564.1|2558.1|2565.9|2559.9|2566.1|2560.1|2562.9|2556.9|49
1750668900000|2025-06-23 08:55:00|2565.6|2559.6|2566.1|2560.1|2567.9|2561.9|2564.9|2558.9|40
1750669200000|2025-06-23 09:00:00|2566.4|2560.4|2568.4|2562.4|2569.4|2563.4|2566.4|2560.4|39
1750669500000|2025-06-23 09:05:00|2567.6|2561.6|2565.1|2559.1|2567.6|2561.6|2565.1|2559.1|43
1750669800000|2025-06-23 09:10:00|2564.6|2558.6|2564.6|2558.6|2565.1|2559.1|2563.9|2557.9|26
1750670100000|2025-06-23 09:15:00|2564.9|2558.9|2564.4|2558.4|2565.9|2559.9|2563.4|2557.4|57
1750670400000|2025-06-23 09:20:00|2564.6|2558.6|2565.4|2559.4|2566.9|2560.9|2564.1|2558.1|36
1750670700000|2025-06-23 09:25:00|2565.1|2559.1|2566.1|2560.1|2567.6|2561.6|2565.1|2559.1|47
1750671000000|2025-06-23 09:30:00|2565.9|2559.9|2565.4|2559.4|2566.1|2560.1|2564.9|2558.9|48
1750671300000|2025-06-23 09:35:00|2565.6|2559.6|2572.1|2566.1|2572.1|2566.1|2565.6|2559.6|54
1750671600000|2025-06-23 09:40:00|2572.6|2566.6|2571.1|2565.1|2572.6|2566.6|2570.4|2564.4|28
1750671900000|2025-06-23 09:45:00|2571.4|2565.4|2570.9|2564.9|2572.4|2566.4|2570.9|2564.9|30
1750672200000|2025-06-23 09:50:00|2571.4|2565.4|2570.6|2564.6|2571.6|2565.6|2570.1|2564.1|26
1750672500000|2025-06-23 09:55:00|2570.4|2564.4|2571.4|2565.4|2571.6|2565.6|2570.1|2564.1|30
1750672800000|2025-06-23 10:00:00|2571.6|2565.6|2571.4|2565.4|2572.1|2566.1|2570.9|2564.9|34
1750673100000|2025-06-23 10:05:00|2571.6|2565.6|2572.1|2566.1|2572.4|2566.4|2571.6|2565.6|11
1750673400000|2025-06-23 10:10:00|2573.4|2567.4|2574.6|2568.6|2577.4|2571.4|2573.4|2567.4|44
1750673700000|2025-06-23 10:15:00|2574.4|2568.4|2576.1|2570.1|2577.6|2571.6|2574.4|2568.4|66
1750674000000|2025-06-23 10:20:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2574.9|2568.9|29
1750674300000|2025-06-23 10:25:00|2575.9|2569.9|2577.6|2571.6|2577.9|2571.9|2575.9|2569.9|36
1750674600000|2025-06-23 10:30:00|2577.4|2571.4|2579.4|2573.4|2580.4|2574.4|2577.1|2571.1|44
1750674900000|2025-06-23 10:35:00|2579.1|2573.1|2582.6|2576.6|2583.1|2577.1|2579.1|2573.1|41
1750675200000|2025-06-23 10:40:00|2582.1|2576.1|2581.9|2575.9|2582.6|2576.6|2580.9|2574.9|43
1750675500000|2025-06-23 10:45:00|2582.1|2576.1|2582.6|2576.6|2583.1|2577.1|2581.1|2575.1|53
1750675800000|2025-06-23 10:50:00|2582.4|2576.4|2583.9|2577.9|2584.4|2578.4|2581.4|2575.4|26
1750676100000|2025-06-23 10:55:00|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2582.1|2576.1|39
1750676400000|2025-06-23 11:00:00|2583.4|2577.4|2585.9|2579.9|2586.1|2580.1|2582.9|2576.9|27
1750676700000|2025-06-23 11:05:00|2585.6|2579.6|2585.1|2579.1|2586.1|2580.1|2584.4|2578.4|31
1750677000000|2025-06-23 11:10:00|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|9
1750677300000|2025-06-23 11:15:00|2586.1|2580.1|2585.6|2579.6|2586.6|2580.6|2585.6|2579.6|14
1750677600000|2025-06-23 11:20:00|2585.4|2579.4|2580.9|2574.9|2585.4|2579.4|2580.1|2574.1|48
1750677900000|2025-06-23 11:25:00|2580.6|2574.6|2580.1|2574.1|2581.6|2575.6|2579.1|2573.1|27
1750678200000|2025-06-23 11:30:00|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2579.1|2573.1|42
1750678500000|2025-06-23 11:35:00|2581.4|2575.4|2580.6|2574.6|2581.6|2575.6|2580.1|2574.1|15
1750678800000|2025-06-23 11:40:00|2580.4|2574.4|2582.9|2576.9|2582.9|2576.9|2579.6|2573.6|40
1750679100000|2025-06-23 11:45:00|2582.6|2576.6|2584.4|2578.4|2584.9|2578.9|2582.1|2576.1|47
1750679400000|2025-06-23 11:50:00|2584.1|2578.1|2583.9|2577.9|2585.4|2579.4|2582.4|2576.4|50
1750679700000|2025-06-23 11:55:00|2584.1|2578.1|2587.4|2581.4|2588.4|2582.4|2584.1|2578.1|53
1750680000000|2025-06-23 12:00:00|2587.6|2581.6|2587.9|2581.9|2589.4|2583.4|2586.9|2580.9|60
1750680300000|2025-06-23 12:05:00|2588.1|2582.1|2587.9|2581.9|2589.9|2583.9|2587.6|2581.6|38
1750680600000|2025-06-23 12:10:00|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|21
1750680900000|2025-06-23 12:15:00|2589.4|2583.4|2589.6|2583.6|2592.4|2586.4|2589.4|2583.4|49
1750681200000|2025-06-23 12:20:00|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2587.4|2581.4|29
1750681500000|2025-06-23 12:25:00|2589.1|2583.1|2591.9|2585.9|2592.1|2586.1|2589.1|2583.1|68
1750681800000|2025-06-23 12:30:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2589.9|2583.9|21
1750682100000|2025-06-23 12:35:00|2589.9|2583.9|2587.9|2581.9|2590.4|2584.4|2587.4|2581.4|35
1750682400000|2025-06-23 12:40:00|2586.9|2580.9|2584.6|2578.6|2587.4|2581.4|2583.9|2577.9|60
1750682700000|2025-06-23 12:45:00|2584.9|2578.9|2588.9|2582.9|2589.9|2583.9|2584.9|2578.9|50
1750683000000|2025-06-23 12:50:00|2589.1|2583.1|2589.4|2583.4|2590.4|2584.4|2589.1|2583.1|19
1750683300000|2025-06-23 12:55:00|2588.9|2582.9|2585.4|2579.4|2590.4|2584.4|2585.4|2579.4|44
1750683600000|2025-06-23 13:00:00|2585.6|2579.6|2579.4|2573.4|2587.4|2581.4|2577.6|2571.6|188
1750683900000|2025-06-23 13:05:00|2579.1|2573.1|2577.4|2571.4|2579.1|2573.1|2575.1|2569.1|80
1750684200000|2025-06-23 13:10:00|2577.6|2571.6|2579.1|2573.1|2580.4|2574.4|2577.6|2571.6|56
1750684500000|2025-06-23 13:15:00|2578.9|2572.9|2579.4|2573.4|2580.1|2574.1|2576.6|2570.6|39
1750684800000|2025-06-23 13:20:00|2579.6|2573.6|2581.9|2575.9|2582.6|2576.6|2579.4|2573.4|37
1750685100000|2025-06-23 13:25:00|2582.1|2576.1|2584.9|2578.9|2586.4|2580.4|2582.1|2576.1|60
1750685400000|2025-06-23 13:30:00|2585.1|2579.1|2584.4|2578.4|2586.6|2580.6|2583.1|2577.1|81
1750685700000|2025-06-23 13:35:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2581.6|2575.6|57
1750686000000|2025-06-23 13:40:00|2584.9|2578.9|2586.4|2580.4|2586.6|2580.6|2584.6|2578.6|38
1750686300000|2025-06-23 13:45:00|2586.6|2580.6|2588.9|2582.9|2589.9|2583.9|2585.1|2579.1|51
1750686600000|2025-06-23 13:50:00|2589.1|2583.1|2591.4|2585.4|2592.1|2586.1|2588.9|2582.9|51
1750686900000|2025-06-23 13:55:00|2591.6|2585.6|2591.1|2585.1|2592.1|2586.1|2590.9|2584.9|20
1750687200000|2025-06-23 14:00:00|2591.4|2585.4|2591.4|2585.4|2594.1|2588.1|2591.4|2585.4|57
1750687500000|2025-06-23 14:05:00|2591.6|2585.6|2591.4|2585.4|2593.4|2587.4|2591.4|2585.4|40
1750687800000|2025-06-23 14:10:00|2591.6|2585.6|2592.6|2586.6|2594.1|2588.1|2591.4|2585.4|59
1750688100000|2025-06-23 14:15:00|2592.4|2586.4|2593.1|2587.1|2593.6|2587.6|2591.9|2585.9|41
1750688400000|2025-06-23 14:20:00|2592.9|2586.9|2593.9|2587.9|2594.1|2588.1|2592.9|2586.9|20
1750688700000|2025-06-23 14:25:00|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2592.4|2586.4|38
1750689000000|2025-06-23 14:30:00|2593.9|2587.9|2591.1|2585.1|2593.9|2587.9|2588.9|2582.9|92
1750689300000|2025-06-23 14:35:00|2591.4|2585.4|2588.6|2582.6|2591.9|2585.9|2588.6|2582.6|38
1750689600000|2025-06-23 14:40:00|2588.9|2582.9|2591.1|2585.1|2592.1|2586.1|2586.9|2580.9|61
1750689900000|2025-06-23 14:45:00|2590.9|2584.9|2586.6|2580.6|2590.9|2584.9|2583.9|2577.9|95
1750690200000|2025-06-23 14:50:00|2586.9|2580.9|2585.1|2579.1|2586.9|2580.9|2583.4|2577.4|49
1750690500000|2025-06-23 14:55:00|2585.4|2579.4|2586.4|2580.4|2586.6|2580.6|2583.1|2577.1|68
1750690800000|2025-06-23 15:00:00|2586.6|2580.6|2590.9|2584.9|2591.9|2585.9|2586.1|2580.1|64
1750691100000|2025-06-23 15:05:00|2591.1|2585.1|2589.4|2583.4|2591.9|2585.9|2589.4|2583.4|71
1750691400000|2025-06-23 15:10:00|2589.1|2583.1|2584.6|2578.6|2589.4|2583.4|2584.6|2578.6|62
1750691700000|2025-06-23 15:15:00|2584.9|2578.9|2587.9|2581.9|2590.4|2584.4|2584.4|2578.4|86
1750692000000|2025-06-23 15:20:00|2588.1|2582.1|2586.9|2580.9|2589.1|2583.1|2585.1|2579.1|61
1750692300000|2025-06-23 15:25:00|2587.1|2581.1|2592.9|2586.9|2593.9|2587.9|2587.1|2581.1|116
1750692600000|2025-06-23 15:30:00|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2590.6|2584.6|31
1750692900000|2025-06-23 15:35:00|2592.9|2586.9|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|16
1750693200000|2025-06-23 15:40:00|2592.4|2586.4|2592.6|2586.6|2593.1|2587.1|2592.4|2586.4|17
1750693500000|2025-06-23 15:45:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2590.6|2584.6|31
1750693800000|2025-06-23 15:50:00|2592.1|2586.1|2590.9|2584.9|2592.4|2586.4|2590.9|2584.9|14
1750694100000|2025-06-23 15:55:00|2591.1|2585.1|2591.6|2585.6|2592.1|2586.1|2590.9|2584.9|17
1750694400000|2025-06-23 16:00:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|7
1750694700000|2025-06-23 16:05:00|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|9
1750695000000|2025-06-23 16:10:00|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|12
1750695300000|2025-06-23 16:15:00|2592.6|2586.6|2593.4|2587.4|2593.9|2587.9|2592.4|2586.4|22
1750695600000|2025-06-23 16:20:00|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|5
1750695900000|2025-06-23 16:25:00|2593.9|2587.9|2595.4|2589.4|2595.6|2589.6|2593.9|2587.9|35
1750696200000|2025-06-23 16:30:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2594.9|2588.9|25
1750696500000|2025-06-23 16:35:00|2595.1|2589.1|2596.6|2590.6|2598.1|2592.1|2595.1|2589.1|72
1750696800000|2025-06-23 16:40:00|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2595.4|2589.4|44
1750697100000|2025-06-23 16:45:00|2596.6|2590.6|2595.4|2589.4|2597.4|2591.4|2595.1|2589.1|30
1750697400000|2025-06-23 16:50:00|2595.6|2589.6|2594.4|2588.4|2596.1|2590.1|2593.9|2587.9|40
1750697700000|2025-06-23 16:55:00|2594.1|2588.1|2593.8|2587.8|2594.3|2588.3|2593.6|2587.6|12
1750698000000|2025-06-23 17:00:00|2593.6|2587.6|2593|2587|2594|2588|2592.8|2586.8|17
1750698300000|2025-06-23 17:05:00|2592.8|2586.8|2591.9|2585.9|2592.8|2586.8|2591.8|2585.8|10
1750698600000|2025-06-23 17:10:00|2591.8|2585.8|2592.1|2586.1|2592.1|2586.1|2590.8|2584.8|20
1750698900000|2025-06-23 17:15:00|2592|2586|2591|2585|2592.3|2586.3|2591|2585|12
1750699200000|2025-06-23 17:20:00|2590.9|2584.9|2588.6|2582.6|2590.9|2584.9|2587.9|2581.9|21
1750699500000|2025-06-23 17:25:00|2588.8|2582.8|2589.1|2583.1|2590.1|2584.1|2588|2582|63
1750699800000|2025-06-23 17:30:00|2589.4|2583.4|2592.1|2586.1|2592.5|2586.5|2588.6|2582.6|20
1750700100000|2025-06-23 17:35:00|2592|2586|2591.5|2585.5|2592|2586|2590|2584|19
1750700400000|2025-06-23 17:40:00|2591.6|2585.6|2591.3|2585.3|2592.3|2586.3|2590.9|2584.9|19
1750700700000|2025-06-23 17:45:00|2591.1|2585.1|2591.8|2585.8|2591.8|2585.8|2591.1|2585.1|8
1750701000000|2025-06-23 17:50:00|2591.1|2585.1|2591.1|2585.1|2592|2586|2590|2584|23
1750701300000|2025-06-23 17:55:00|2595.8|2580.8|2598.8|2583.8|2598.8|2583.8|2595.5|2580.5|8
1750723200000|2025-06-24 00:00:00|2586.8|2580.8|2582.6|2576.6|2586.8|2580.8|2582.6|2576.6|26
1750723500000|2025-06-24 00:05:00|2582.4|2576.4|2572.1|2566.1|2582.4|2576.4|2567.9|2561.9|76
1750723800000|2025-06-24 00:10:00|2571.1|2565.1|2574.9|2568.9|2574.9|2568.9|2570.6|2564.6|31
1750724100000|2025-06-24 00:15:00|2575.1|2569.1|2576.4|2570.4|2576.4|2570.4|2574.6|2568.6|11
1750724400000|2025-06-24 00:20:00|2576.1|2570.1|2576.1|2570.1|2577.1|2571.1|2575.1|2569.1|18
1750724700000|2025-06-24 00:25:00|2575.9|2569.9|2576.4|2570.4|2576.9|2570.9|2575.9|2569.9|15
1750725000000|2025-06-24 00:30:00|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|11
1750725300000|2025-06-24 00:35:00|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2576.9|2570.9|14
1750725600000|2025-06-24 00:40:00|2577.1|2571.1|2578.9|2572.9|2578.9|2572.9|2577.1|2571.1|9
1750725900000|2025-06-24 00:45:00|2579.1|2573.1|2580.4|2574.4|2581.9|2575.9|2579.1|2573.1|24
1750726200000|2025-06-24 00:50:00|2580.1|2574.1|2577.9|2571.9|2581.6|2575.6|2577.9|2571.9|19
1750726500000|2025-06-24 00:55:00|2578.1|2572.1|2580.8|2573.3|2580.8|2573.3|2576.6|2570.6|26
1750726800000|2025-06-24 01:00:00|2581|2573.5|2572.9|2566.9|2581|2573.5|2571.1|2565.1|200
1750727100000|2025-06-24 01:05:00|2572.4|2566.4|2571.4|2565.4|2574.4|2568.4|2571.1|2565.1|107
1750727400000|2025-06-24 01:10:00|2570.6|2564.6|2569.9|2563.9|2571.1|2565.1|2567.9|2561.9|104
1750727700000|2025-06-24 01:15:00|2570.1|2564.1|2570.9|2564.9|2571.1|2565.1|2567.1|2561.1|62
1750728000000|2025-06-24 01:20:00|2571.1|2565.1|2571.1|2565.1|2573.1|2567.1|2567.6|2561.6|71
1750728300000|2025-06-24 01:25:00|2570.9|2564.9|2571.6|2565.6|2573.1|2567.1|2570.6|2564.6|59
1750728600000|2025-06-24 01:30:00|2571.4|2565.4|2570.6|2564.6|2571.9|2565.9|2569.9|2563.9|59
1750728900000|2025-06-24 01:35:00|2570.9|2564.9|2569.4|2563.4|2571.1|2565.1|2568.6|2562.6|34
1750729200000|2025-06-24 01:40:00|2569.1|2563.1|2567.9|2561.9|2570.6|2564.6|2566.6|2560.6|36
1750729500000|2025-06-24 01:45:00|2567.6|2561.6|2570.1|2564.1|2570.6|2564.6|2567.4|2561.4|28
1750729800000|2025-06-24 01:50:00|2569.9|2563.9|2569.9|2563.9|2571.4|2565.4|2569.4|2563.4|36
1750730100000|2025-06-24 01:55:00|2570.1|2564.1|2568.9|2562.9|2570.1|2564.1|2568.6|2562.6|23
1750730400000|2025-06-24 02:00:00|2569.1|2563.1|2568.4|2562.4|2569.4|2563.4|2568.1|2562.1|51
1750730700000|2025-06-24 02:05:00|2568.1|2562.1|2565.6|2559.6|2568.4|2562.4|2565.6|2559.6|40
1750731000000|2025-06-24 02:10:00|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.4|2559.4|54
1750731300000|2025-06-24 02:15:00|2566.4|2560.4|2565.6|2559.6|2566.4|2560.4|2565.6|2559.6|5
1750731600000|2025-06-24 02:20:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1750731900000|2025-06-24 02:25:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|4
1750732200000|2025-06-24 02:30:00|2566.1|2560.1|2565.6|2559.6|2566.6|2560.6|2564.6|2558.6|66
1750732500000|2025-06-24 02:35:00|2565.9|2559.9|2565.9|2559.9|2567.6|2561.6|2565.9|2559.9|25
1750732800000|2025-06-24 02:40:00|2565.6|2559.6|2566.6|2560.6|2566.6|2560.6|2564.6|2558.6|28
1750733100000|2025-06-24 02:45:00|2566.9|2560.9|2568.6|2562.6|2568.6|2562.6|2566.6|2560.6|79
1750733400000|2025-06-24 02:50:00|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.1|2562.1|7
1750733700000|2025-06-24 02:55:00|2568.9|2562.9|2570.6|2564.6|2570.9|2564.9|2568.9|2562.9|24
1750734000000|2025-06-24 03:00:00|2570.9|2564.9|2569.9|2563.9|2571.9|2565.9|2569.9|2563.9|33
1750734300000|2025-06-24 03:05:00|2570.1|2564.1|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|32
1750734600000|2025-06-24 03:10:00|2569.6|2563.6|2568.1|2562.1|2569.6|2563.6|2568.1|2562.1|12
1750734900000|2025-06-24 03:15:00|2567.9|2561.9|2566.6|2560.6|2567.9|2561.9|2566.4|2560.4|15
1750735200000|2025-06-24 03:20:00|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2565.9|2559.9|9
1750735500000|2025-06-24 03:25:00|2566.6|2560.6|2566.5|2559|2566.6|2560.6|2564.9|2558.8|10
1750735800000|2025-06-24 03:30:00|2566.8|2559.3|2567.4|2561.4|2567.6|2561.6|2566.1|2559.3|23
1750736100000|2025-06-24 03:35:00|2567.6|2561.6|2566.4|2560.4|2567.6|2561.6|2566.1|2560.1|18
1750736400000|2025-06-24 03:40:00|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|5
1750736700000|2025-06-24 03:45:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|36
1750737000000|2025-06-24 03:50:00|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2565.6|2559.6|11
1750737300000|2025-06-24 03:55:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2565.6|2559.6|15
1750737600000|2025-06-24 04:00:00|2565.4|2559.4|2565.1|2559.1|2567.6|2561.6|2565.1|2559.1|23
1750737900000|2025-06-24 04:05:00|2564.9|2558.9|2561.6|2555.6|2565.4|2559.4|2561.4|2555.4|28
1750738200000|2025-06-24 04:10:00|2561.9|2555.9|2563.1|2557.1|2563.1|2557.1|2560.4|2554.4|40
1750738500000|2025-06-24 04:15:00|2563.4|2557.4|2562.1|2556.1|2563.6|2557.6|2562.1|2556.1|20
1750738800000|2025-06-24 04:20:00|2562.4|2556.4|2561.4|2555.4|2562.6|2556.6|2561.4|2555.4|13
1750739100000|2025-06-24 04:25:00|2561.1|2555.1|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|22
1750739400000|2025-06-24 04:30:00|2562.1|2556.1|2560.9|2554.9|2562.9|2556.9|2560.6|2554.6|27
1750739700000|2025-06-24 04:35:00|2560.6|2554.6|2560.6|2554.6|2561.1|2555.1|2559.9|2553.9|22
1750740000000|2025-06-24 04:40:00|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|5
1750740300000|2025-06-24 04:45:00|2560.6|2554.6|2560.9|2554.9|2561.9|2555.9|2560.4|2554.4|37
1750740600000|2025-06-24 04:50:00|2561.1|2555.1|2563.1|2557.1|2563.4|2557.4|2560.6|2554.6|17
1750740900000|2025-06-24 04:55:00|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|12
1750741200000|2025-06-24 05:00:00|2561.9|2555.9|2561.9|2555.9|2562.6|2556.6|2561.6|2555.6|23
1750741500000|2025-06-24 05:05:00|2562.1|2556.1|2560.6|2554.6|2562.6|2556.6|2560.6|2554.6|40
1750741800000|2025-06-24 05:10:00|2560.9|2554.9|2564.9|2558.9|2564.9|2558.9|2560.6|2554.6|38
1750742100000|2025-06-24 05:15:00|2564.6|2558.6|2564.1|2558.1|2566.4|2560.4|2564.1|2558.1|24
1750742400000|2025-06-24 05:20:00|2563.9|2557.9|2561.6|2555.6|2564.1|2558.1|2561.6|2555.6|13
1750742700000|2025-06-24 05:25:00|2561.9|2555.9|2563|2555.5|2564|2556.5|2561.9|2555|10
1750743000000|2025-06-24 05:30:00|2563.3|2555.8|2567.6|2561.6|2567.6|2561.6|2562.6|2555.8|34
1750743300000|2025-06-24 05:35:00|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2565.9|2559.9|43
1750743600000|2025-06-24 05:40:00|2567.9|2561.9|2566.6|2560.6|2568.4|2562.4|2566.6|2560.6|24
1750743900000|2025-06-24 05:45:00|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|7
1750744200000|2025-06-24 05:50:00|2566.4|2560.4|2567.9|2561.9|2568.1|2562.1|2565.6|2559.6|28
1750744500000|2025-06-24 05:55:00|2567.6|2561.6|2566.1|2560.1|2567.6|2561.6|2565.4|2559.4|35
1750744800000|2025-06-24 06:00:00|2566.4|2560.4|2565.9|2559.9|2566.6|2560.6|2564.1|2558.1|34
1750745100000|2025-06-24 06:05:00|2566.1|2560.1|2567.6|2561.6|2568.3|2562.1|2566.1|2560.1|38
1750745400000|2025-06-24 06:10:00|2567.1|2561.1|2567.1|2561.1|2568.1|2562.1|2566.1|2560.1|29
1750745700000|2025-06-24 06:15:00|2567.4|2561.4|2567.4|2561.4|2568.1|2562.1|2567.1|2561.1|16
1750746000000|2025-06-24 06:20:00|2567.6|2561.6|2568.9|2562.9|2568.9|2562.9|2566.9|2560.9|28
1750746300000|2025-06-24 06:25:00|2569.1|2563.1|2572.1|2566.1|2572.9|2566.9|2569.1|2563.1|36
1750746600000|2025-06-24 06:30:00|2571.9|2565.9|2568.6|2562.6|2571.9|2565.9|2568.6|2562.6|47
1750746900000|2025-06-24 06:35:00|2568.4|2562.4|2567.6|2561.6|2569.9|2563.9|2567.1|2561.1|27
1750747200000|2025-06-24 06:40:00|2567.9|2561.9|2568.6|2562.6|2570.1|2564.1|2567.9|2561.9|39
1750747500000|2025-06-24 06:45:00|2568.9|2562.9|2573.1|2567.1|2573.6|2567.6|2568.9|2562.9|57
1750747800000|2025-06-24 06:50:00|2573.6|2567.6|2573.1|2567.1|2575.4|2569.4|2572.9|2566.9|55
1750748100000|2025-06-24 06:55:00|2572.9|2566.9|2574|2568|2574.1|2568.1|2572.4|2566.4|54
1750748400000|2025-06-24 07:00:00|2574.3|2568.3|2575.4|2569.4|2577.4|2571.4|2572.1|2566.1|77
1750748700000|2025-06-24 07:05:00|2575.1|2569.1|2576.4|2570.4|2576.6|2570.6|2572.9|2566.9|77
1750749000000|2025-06-24 07:10:00|2576.6|2570.6|2574.4|2568.4|2577.1|2571.1|2574.4|2568.4|56
1750749300000|2025-06-24 07:15:00|2573.9|2567.9|2576.4|2570.4|2578.4|2572.4|2573.9|2567.9|55
1750749600000|2025-06-24 07:20:00|2576.6|2570.6|2575.4|2569.4|2577.6|2571.6|2574.9|2568.9|45
1750749900000|2025-06-24 07:25:00|2575.6|2569.6|2577.6|2571.6|2577.6|2571.6|2575.4|2569.4|41
1750750200000|2025-06-24 07:30:00|2577.9|2571.9|2571.9|2565.9|2577.9|2571.9|2571.9|2565.9|91
1750750500000|2025-06-24 07:35:00|2572.1|2566.1|2573.1|2567.1|2574.4|2568.4|2571.4|2565.4|67
1750750800000|2025-06-24 07:40:00|2573.4|2567.4|2575.1|2569.1|2575.4|2569.4|2572.6|2566.6|64
1750751100000|2025-06-24 07:45:00|2574.9|2568.9|2574.6|2568.6|2575.9|2569.9|2573.9|2567.9|36
1750751400000|2025-06-24 07:50:00|2574.9|2568.9|2572.1|2566.1|2575.9|2569.9|2569.4|2563.4|71
1750751700000|2025-06-24 07:55:00|2571.9|2565.9|2574.3|2568.3|2575.3|2569.3|2571.9|2565.9|41
1750752000000|2025-06-24 08:00:00|2574.5|2568.5|2576.3|2570.3|2578.8|2572.8|2573.8|2567.8|101
1750752300000|2025-06-24 08:05:00|2576.5|2570.5|2579.3|2573.3|2579.8|2573.8|2576|2570|27
1750752600000|2025-06-24 08:10:00|2579.5|2573.5|2579.8|2573.8|2580.8|2574.8|2579.3|2573.3|55
1750752900000|2025-06-24 08:15:00|2580|2574|2580.5|2574.5|2580.5|2574.5|2579|2573|32
1750753200000|2025-06-24 08:20:00|2580.3|2574.3|2579.8|2573.8|2580.5|2574.5|2579.3|2573.3|27
1750753500000|2025-06-24 08:25:00|2580|2574|2579.3|2573.3|2580.8|2574.8|2578.8|2572.8|30
1750753800000|2025-06-24 08:30:00|2579|2573|2578.3|2572.3|2579|2573|2576.5|2570.5|32
1750754100000|2025-06-24 08:35:00|2578|2572|2578|2572|2578.5|2572.5|2576.8|2570.8|42
1750754400000|2025-06-24 08:40:00|2578.3|2572.3|2578.5|2572.5|2579|2573|2577|2571|34
1750754700000|2025-06-24 08:45:00|2578.8|2572.8|2579|2573|2579.3|2573.3|2577.5|2571.5|25
1750755000000|2025-06-24 08:50:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|15
1750755300000|2025-06-24 08:55:00|2579.5|2573.5|2582|2576|2582.3|2576.3|2579.5|2573.5|40
1750755600000|2025-06-24 09:00:00|2582.3|2576.3|2585|2579|2586.8|2580.8|2581.8|2575.8|47
1750755900000|2025-06-24 09:05:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585|2579|25
1750756200000|2025-06-24 09:10:00|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.3|2579.3|22
1750756500000|2025-06-24 09:15:00|2586.5|2580.5|2589.5|2583.5|2589.8|2583.8|2585.5|2579.5|41
1750756800000|2025-06-24 09:20:00|2589.3|2583.3|2588.5|2582.5|2590|2584|2587.5|2581.5|45
1750757100000|2025-06-24 09:25:00|2588.8|2582.8|2588.8|2582.8|2590.3|2584.3|2588.5|2582.5|29
1750757400000|2025-06-24 09:30:00|2589|2583|2588.5|2582.5|2590.3|2584.3|2587.8|2581.8|49
1750757700000|2025-06-24 09:35:00|2588.8|2582.8|2587.8|2581.8|2589.8|2583.8|2586.3|2580.3|61
1750758000000|2025-06-24 09:40:00|2587.5|2581.5|2587.5|2581.5|2588.3|2582.3|2586.8|2580.8|26
1750758300000|2025-06-24 09:45:00|2587.3|2581.3|2586.3|2580.3|2588.3|2582.3|2585.3|2579.3|55
1750758600000|2025-06-24 09:50:00|2586|2580|2585|2579|2586|2580|2583.5|2577.5|63
1750758900000|2025-06-24 09:55:00|2584.8|2578.8|2585|2579|2585.3|2579.3|2584.3|2578.3|31
1750759200000|2025-06-24 10:00:00|2584.8|2578.8|2584.3|2578.3|2585.8|2579.8|2583.5|2577.5|41
1750759500000|2025-06-24 10:05:00|2584.5|2578.5|2584.8|2578.8|2585|2579|2583|2577|39
1750759800000|2025-06-24 10:10:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584|2578|25
1750760100000|2025-06-24 10:15:00|2585|2579|2586.8|2580.8|2587.3|2581.3|2584|2578|33
1750760400000|2025-06-24 10:20:00|2586.5|2580.5|2585.5|2579.5|2586.8|2580.8|2585.5|2579.5|23
1750760700000|2025-06-24 10:25:00|2585.3|2579.3|2584.3|2578.3|2585.5|2579.5|2583.5|2577.5|29
1750761000000|2025-06-24 10:30:00|2584.5|2578.5|2588.5|2582.5|2588.8|2582.8|2584.5|2578.5|37
1750761300000|2025-06-24 10:35:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2587.5|2581.5|43
1750761600000|2025-06-24 10:40:00|2588.8|2582.8|2586.8|2580.8|2588.8|2582.8|2586.8|2580.8|48
1750761900000|2025-06-24 10:45:00|2587|2581|2586.8|2580.8|2587.8|2581.8|2586|2580|39
1750762200000|2025-06-24 10:50:00|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|24
1750762500000|2025-06-24 10:55:00|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2585.3|2579.3|12
1750762800000|2025-06-24 11:00:00|2586|2580|2583.8|2577.8|2586|2580|2583|2577|38
1750763100000|2025-06-24 11:05:00|2583.5|2577.5|2584|2578|2584.3|2578.3|2582.5|2576.5|44
1750763400000|2025-06-24 11:10:00|2584.3|2578.3|2582.8|2576.8|2584.3|2578.3|2582.5|2576.5|24
1750763700000|2025-06-24 11:15:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2583|2577|7
1750764000000|2025-06-24 11:20:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2581.5|2575.5|15
1750764300000|2025-06-24 11:25:00|2584|2578|2584|2578|2585|2579|2583.3|2577.3|31
1750764600000|2025-06-24 11:30:00|2584.3|2578.3|2583.5|2577.5|2587.5|2581.5|2583.5|2577.5|57
1750764900000|2025-06-24 11:35:00|2583.8|2577.8|2580.3|2574.3|2584.3|2578.3|2579|2573|66
1750765200000|2025-06-24 11:40:00|2580.5|2574.5|2579.3|2573.3|2583.3|2577.3|2579.3|2573.3|68
1750765500000|2025-06-24 11:45:00|2579.8|2573.8|2578|2572|2581.5|2575.5|2576.5|2570.5|73
1750765800000|2025-06-24 11:50:00|2577.8|2571.8|2581.3|2575.3|2581.8|2575.8|2577.5|2571.5|60
1750766100000|2025-06-24 11:55:00|2580.8|2574.8|2576.8|2570.8|2581.3|2575.3|2574.1|2568.1|124
1750766400000|2025-06-24 12:00:00|2577|2571|2576.8|2570.8|2577.3|2571.3|2572.1|2566.1|102
1750766700000|2025-06-24 12:05:00|2576.5|2570.5|2576.3|2570.3|2577.3|2571.3|2574|2568|60
1750767000000|2025-06-24 12:10:00|2576.5|2570.5|2576.3|2570.3|2576.8|2570.8|2574.8|2568.8|55
1750767300000|2025-06-24 12:15:00|2575|2569|2575.5|2569.5|2576.3|2570.3|2571.3|2565.3|88
1750767600000|2025-06-24 12:20:00|2575.8|2569.8|2574.8|2568.8|2576.8|2570.8|2574.3|2568.3|41
1750767900000|2025-06-24 12:25:00|2575|2569|2574.3|2568.3|2575.8|2569.8|2574.3|2568.3|36
1750768200000|2025-06-24 12:30:00|2574|2568|2569.5|2563.5|2574.3|2568.3|2569.3|2563.3|60
1750768500000|2025-06-24 12:35:00|2569.8|2563.8|2569.3|2563.3|2571.3|2565.3|2568.5|2562.5|46
1750768800000|2025-06-24 12:40:00|2569.5|2563.5|2571|2565|2571|2565|2569.3|2563.3|28
1750769100000|2025-06-24 12:45:00|2571.3|2565.3|2569.3|2563.3|2571.3|2565.3|2568.5|2562.5|51
1750769400000|2025-06-24 12:50:00|2569|2563|2569.3|2563.3|2569.8|2563.8|2567.8|2561.8|24
1750769700000|2025-06-24 12:55:00|2569|2563|2569.8|2563.8|2570.5|2564.5|2568.3|2562.3|44
1750770000000|2025-06-24 13:00:00|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2565.8|2559.8|128
1750770300000|2025-06-24 13:05:00|2569.8|2563.8|2569.3|2563.3|2570.5|2564.5|2568.8|2562.8|79
1750770600000|2025-06-24 13:10:00|2569.8|2563.8|2565.8|2559.8|2569.8|2563.8|2565.5|2559.5|41
1750770900000|2025-06-24 13:15:00|2566|2560|2560.8|2554.8|2566.8|2560.8|2559.8|2553.8|83
1750771200000|2025-06-24 13:20:00|2560.5|2554.5|2561.3|2555.3|2563|2557|2559.3|2553.3|70
1750771500000|2025-06-24 13:25:00|2561.5|2555.5|2555.3|2549.3|2562.3|2556.3|2555.3|2549.3|85
1750771800000|2025-06-24 13:30:00|2555.5|2549.5|2550.3|2544.3|2557.3|2551.3|2549|2543|142
1750772100000|2025-06-24 13:35:00|2550.5|2544.5|2553.8|2547.8|2554.3|2548.3|2549.5|2543.5|105
1750772400000|2025-06-24 13:40:00|2553.5|2547.5|2547.5|2541.5|2553.5|2547.5|2546.8|2540.8|128
1750772700000|2025-06-24 13:45:00|2547.8|2541.8|2548.8|2542.8|2550.5|2544.5|2547.8|2541.8|114
1750773000000|2025-06-24 13:50:00|2549|2543|2548|2542|2550.5|2544.5|2545.5|2539.5|102
1750773300000|2025-06-24 13:55:00|2548.3|2542.3|2549.3|2543.3|2550.3|2544.3|2548|2542|78
1750773600000|2025-06-24 14:00:00|2549|2543|2548.8|2542.8|2551|2545|2548.3|2542.3|74
1750773900000|2025-06-24 14:05:00|2549|2543|2553|2547|2553.5|2547.5|2549|2543|90
1750774200000|2025-06-24 14:10:00|2553.3|2547.3|2554|2548|2554.8|2548.8|2552|2546|65
1750774500000|2025-06-24 14:15:00|2554.3|2548.3|2556.8|2550.8|2557.3|2551.3|2553.5|2547.5|69
1750774800000|2025-06-24 14:20:00|2557|2551|2559.8|2553.8|2560.8|2554.8|2556.3|2550.3|68
1750775100000|2025-06-24 14:25:00|2559.5|2553.5|2558.5|2552.5|2561.3|2555.3|2558|2552|79
1750775400000|2025-06-24 14:30:00|2558.8|2552.8|2559|2553|2560.8|2554.8|2557.5|2551.5|77
1750775700000|2025-06-24 14:35:00|2559.3|2553.3|2557.8|2551.8|2559.3|2553.3|2556.8|2550.8|49
1750776000000|2025-06-24 14:40:00|2558|2552|2562.8|2556.8|2565.5|2559.5|2558|2552|56
1750776300000|2025-06-24 14:45:00|2563|2557|2565.3|2559.3|2565.3|2559.3|2560.3|2554.3|99
1750776600000|2025-06-24 14:50:00|2565.5|2559.5|2563.8|2557.8|2566.3|2560.3|2563.5|2557.5|75
1750776900000|2025-06-24 14:55:00|2563.3|2557.3|2566.8|2560.8|2567.3|2561.3|2561.5|2555.5|91
1750777200000|2025-06-24 15:00:00|2567|2561|2569|2563|2570.5|2564.5|2567|2561|93
1750777500000|2025-06-24 15:05:00|2569.3|2563.3|2570.5|2564.5|2572.5|2566.5|2569.3|2563.3|62
1750777800000|2025-06-24 15:10:00|2570.3|2564.3|2569|2563|2572.3|2566.3|2568.8|2562.8|64
1750778100000|2025-06-24 15:15:00|2569.3|2563.3|2575.5|2569.5|2576.8|2570.8|2569.3|2563.3|95
1750778400000|2025-06-24 15:20:00|2575.8|2569.8|2575|2569|2577.3|2571.3|2574.5|2568.5|83
1750778700000|2025-06-24 15:25:00|2575.3|2569.3|2582.5|2576.5|2586.4|2580.4|2575.3|2569.3|274
1750779000000|2025-06-24 15:30:00|2582.3|2576.3|2575.8|2569.8|2582.3|2576.3|2574.8|2568.8|83
1750779300000|2025-06-24 15:35:00|2576|2570|2576|2570|2577.3|2571.3|2575.3|2569.3|27
1750779600000|2025-06-24 15:40:00|2576.3|2570.3|2575.5|2569.5|2577.5|2571.5|2573.5|2567.5|38
1750779900000|2025-06-24 15:45:00|2575.8|2569.8|2575.5|2569.5|2577.3|2571.3|2574.8|2568.8|22
1750780200000|2025-06-24 15:50:00|2575.8|2569.8|2578.3|2572.3|2579.5|2573.5|2575.8|2569.8|119
1750780500000|2025-06-24 15:55:00|2578|2572|2576.8|2570.8|2578.3|2572.3|2575.5|2569.5|53
1750780800000|2025-06-24 16:00:00|2576.5|2570.5|2574.8|2568.8|2577|2571|2573.3|2567.3|45
1750781100000|2025-06-24 16:05:00|2575|2569|2577.3|2571.3|2577.3|2571.3|2575|2569|24
1750781400000|2025-06-24 16:10:00|2577.5|2571.5|2579.3|2573.3|2579.3|2573.3|2577.3|2571.3|22
1750781700000|2025-06-24 16:15:00|2579|2573|2579.5|2573.5|2580.3|2574.3|2578.8|2572.8|33
1750782000000|2025-06-24 16:20:00|2579.8|2573.8|2580.5|2574.5|2580.5|2574.5|2579.3|2573.3|18
1750782300000|2025-06-24 16:25:00|2580.8|2574.8|2579|2573|2580.8|2574.8|2579|2573|9
1750782600000|2025-06-24 16:30:00|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578|2572|20
1750782900000|2025-06-24 16:35:00|2578.5|2572.5|2579.5|2573.5|2580.3|2574.3|2578.5|2572.5|17
1750783200000|2025-06-24 16:40:00|2579.8|2573.8|2579.5|2573.5|2580|2574|2579|2573|20
1750783500000|2025-06-24 16:45:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|16
1750783800000|2025-06-24 16:50:00|2579.3|2573.3|2577.8|2571.8|2579.5|2573.5|2577.8|2571.8|33
1750784100000|2025-06-24 16:55:00|2577.5|2571.5|2575.5|2569.5|2577.8|2571.8|2575.3|2569.3|17
1750784400000|2025-06-24 17:00:00|2576.3|2570.3|2572.8|2566.8|2576.3|2570.3|2571.8|2565.8|49
1750784700000|2025-06-24 17:05:00|2572|2566|2573|2567|2573|2567|2571.8|2565.8|7
1750785000000|2025-06-24 17:10:00|2572.8|2566.8|2575|2569|2575.9|2569.9|2572.8|2566.8|30
1750785300000|2025-06-24 17:15:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2572.3|2566.3|20
1750785600000|2025-06-24 17:20:00|2574.3|2568.3|2574.5|2568.5|2575|2569|2573.8|2567.8|18
1750785900000|2025-06-24 17:25:00|2574.8|2568.8|2575.3|2569.3|2575.5|2569.5|2574.8|2568.8|11
1750786200000|2025-06-24 17:30:00|2575.5|2569.5|2574|2568|2575.5|2569.5|2574|2568|15
1750786800000|2025-06-24 17:40:00|2574.3|2568.3|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|4
1750787100000|2025-06-24 17:45:00|2575.5|2569.5|2573.5|2567.5|2575.8|2569.8|2573.5|2567.5|11
1750787400000|2025-06-24 17:50:00|2573.8|2567.8|2572.3|2566.3|2573.8|2567.8|2572|2566|9
1750787700000|2025-06-24 17:55:00|2576.8|2561.8|2576.8|2561.8|2576.8|2561.8|2576.8|2561.8|1
1750809600000|2025-06-25 00:00:00|2570.6|2564.6|2568.1|2562.1|2571.8|2565.8|2568.1|2562.1|34
1750809900000|2025-06-25 00:05:00|2567.9|2561.9|2566.3|2560.3|2568.1|2562.1|2566.3|2560.3|35
1750810200000|2025-06-25 00:10:00|2566.5|2560.5|2564.5|2558.5|2567|2561|2564.5|2558.5|26
1750810500000|2025-06-25 00:15:00|2564.3|2558.3|2562|2556|2564.3|2558.3|2561|2555|35
1750810800000|2025-06-25 00:20:00|2561.8|2555.8|2564.3|2558.3|2564.3|2558.3|2561.5|2555.5|17
1750811100000|2025-06-25 00:25:00|2564|2558|2565.3|2559.3|2565.8|2559.8|2564|2558|21
1750811400000|2025-06-25 00:30:00|2565|2559|2564|2558|2565.8|2559.8|2563.5|2557.5|16
1750811700000|2025-06-25 00:35:00|2563.8|2557.8|2564|2558|2564|2558|2563.5|2557.5|25
1750812000000|2025-06-25 00:40:00|2563.8|2557.8|2567.3|2561.3|2567.5|2561.5|2563.5|2557.5|20
1750812300000|2025-06-25 00:45:00|2567|2561|2568.8|2562.8|2569.3|2563.3|2566|2560|32
1750812600000|2025-06-25 00:50:00|2568.5|2562.5|2568.3|2562.3|2568.8|2562.8|2568|2562|9
1750812900000|2025-06-25 00:55:00|2568.5|2562.5|2571.3|2563.8|2571.3|2563.8|2568.5|2562.5|22
1750813200000|2025-06-25 01:00:00|2571.5|2564|2567.3|2561.3|2572.5|2565|2567|2561|75
1750813500000|2025-06-25 01:05:00|2567|2561|2571.8|2565.8|2572|2566|2566.8|2560.8|50
1750813800000|2025-06-25 01:10:00|2572|2566|2572|2566|2572.8|2566.8|2571.3|2565.3|51
1750814100000|2025-06-25 01:15:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570|2564|20
1750814400000|2025-06-25 01:20:00|2572|2566|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|17
1750814700000|2025-06-25 01:25:00|2571.3|2565.3|2569.8|2563.8|2571.3|2565.3|2569.8|2563.8|26
1750815000000|2025-06-25 01:30:00|2569.5|2563.5|2570.5|2564.5|2570.8|2564.8|2567.8|2561.8|59
1750815300000|2025-06-25 01:35:00|2570.3|2564.3|2571.8|2565.8|2571.8|2565.8|2570|2564|32
1750815600000|2025-06-25 01:40:00|2571.5|2565.5|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|20
1750815900000|2025-06-25 01:45:00|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569.5|2563.5|29
1750816200000|2025-06-25 01:50:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2568.5|2562.5|33
1750816500000|2025-06-25 01:55:00|2569.8|2563.8|2570.8|2564.8|2571.5|2565.5|2569.5|2563.5|39
1750816800000|2025-06-25 02:00:00|2571|2565|2571|2565|2572|2566|2569|2563|58
1750817100000|2025-06-25 02:05:00|2570.8|2564.8|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|35
1750817400000|2025-06-25 02:10:00|2572.5|2566.5|2573.5|2567.5|2574|2568|2572|2566|38
1750817700000|2025-06-25 02:15:00|2573|2567|2572.8|2566.8|2575|2569|2572.5|2566.5|34
1750818000000|2025-06-25 02:20:00|2572.5|2566.5|2573|2567|2573.3|2567.3|2571.8|2565.8|15
1750818300000|2025-06-25 02:25:00|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|27
1750818600000|2025-06-25 02:30:00|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2572|2566|48
1750818900000|2025-06-25 02:35:00|2573.5|2567.5|2575.3|2569.3|2576|2570|2573.5|2567.5|18
1750819200000|2025-06-25 02:40:00|2575|2569|2573.8|2567.8|2575|2569|2573.8|2567.8|8
1750819500000|2025-06-25 02:45:00|2574|2568|2573.8|2567.8|2574|2568|2573.3|2567.3|12
1750819800000|2025-06-25 02:50:00|2574|2568|2572.3|2566.3|2574|2568|2571.3|2565.3|19
1750820100000|2025-06-25 02:55:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572|2566|17
1750820400000|2025-06-25 03:00:00|2573.5|2567.5|2572.8|2566.8|2573.5|2567.5|2572|2566|13
1750820700000|2025-06-25 03:05:00|2572.5|2566.5|2573.5|2567.5|2573.5|2567.5|2572.3|2566.3|33
1750821000000|2025-06-25 03:10:00|2573.8|2567.8|2575|2569|2576|2570|2573.5|2567.5|59
1750821300000|2025-06-25 03:15:00|2574.8|2568.8|2576|2570|2576.3|2570.3|2574.8|2568.8|44
1750821600000|2025-06-25 03:20:00|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|10
1750821900000|2025-06-25 03:25:00|2575.8|2569.8|2576.8|2569.3|2576.8|2570.5|2575.8|2569.3|7
1750822200000|2025-06-25 03:30:00|2576|2570|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|8
1750822500000|2025-06-25 03:35:00|2576|2570|2575|2569|2576|2570|2574.8|2568.8|6
1750822800000|2025-06-25 03:40:00|2574.8|2568.8|2574.8|2568.8|2575|2569|2574.3|2568.3|17
1750823100000|2025-06-25 03:45:00|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|4
1750823400000|2025-06-25 03:50:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|22
1750823700000|2025-06-25 03:55:00|2573.5|2567.5|2571.8|2565.8|2573.5|2567.5|2571.8|2565.8|25
1750824000000|2025-06-25 04:00:00|2571.5|2565.5|2570.8|2564.8|2571.5|2565.5|2570.5|2564.5|6
1750824300000|2025-06-25 04:05:00|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1750824600000|2025-06-25 04:10:00|2571|2565|2569.8|2563.8|2571|2565|2569.5|2563.5|7
1750824900000|2025-06-25 04:15:00|2569.5|2563.5|2571|2565|2571.3|2565.3|2569.5|2563.5|26
1750825200000|2025-06-25 04:20:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1750825800000|2025-06-25 04:30:00|2571|2565|2569.5|2563.5|2571|2565|2569.5|2563.5|7
1750826100000|2025-06-25 04:35:00|2569.8|2563.8|2570.3|2564.3|2571.8|2565.8|2569.8|2563.8|18
1750826400000|2025-06-25 04:40:00|2570|2564|2570|2564|2570.3|2564.3|2570|2564|5
1750826700000|2025-06-25 04:45:00|2570.3|2564.3|2570.8|2564.8|2571|2565|2570.3|2564.3|4
1750827000000|2025-06-25 04:50:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2569.5|2563.5|6
1750827300000|2025-06-25 04:55:00|2569.8|2563.8|2569.5|2563.5|2570|2564|2569.5|2563.5|7
1750827600000|2025-06-25 05:00:00|2569.3|2563.3|2565.8|2559.8|2570|2564|2565.8|2559.8|31
1750827900000|2025-06-25 05:05:00|2566.3|2560.3|2567|2561|2567.3|2561.3|2564.5|2558.5|34
1750828200000|2025-06-25 05:10:00|2567.3|2561.3|2569.3|2563.3|2569.3|2563.3|2566.8|2560.8|50
1750828500000|2025-06-25 05:15:00|2569|2563|2566.5|2560.5|2569.3|2563.3|2566.3|2560.3|33
1750828800000|2025-06-25 05:20:00|2566.8|2560.8|2569.8|2563.8|2569.8|2563.8|2566.5|2560.5|25
1750829100000|2025-06-25 05:25:00|2570|2564|2573.8|2566.3|2574.3|2566.8|2570|2564|37
1750829400000|2025-06-25 05:30:00|2573.5|2566|2573.5|2567.5|2574|2568|2572.3|2564.8|33
1750829700000|2025-06-25 05:35:00|2573.3|2567.3|2571.8|2565.8|2573.3|2567.3|2571.5|2565.5|15
1750830000000|2025-06-25 05:40:00|2572|2566|2572.8|2566.8|2573.5|2567.5|2570.8|2564.8|35
1750830300000|2025-06-25 05:45:00|2572|2566|2571.8|2565.8|2573.5|2567.5|2571.5|2565.5|35
1750830600000|2025-06-25 05:50:00|2572.3|2566.3|2570.8|2564.8|2572.5|2566.5|2569.8|2563.8|36
1750830900000|2025-06-25 05:55:00|2570.3|2564.3|2572.8|2566.8|2573.3|2567.3|2570.3|2564.3|43
1750831200000|2025-06-25 06:00:00|2573|2567|2573.5|2567.5|2574|2568|2573|2567|48
1750831500000|2025-06-25 06:05:00|2573.3|2567.3|2571.5|2565.5|2573.3|2567.3|2571.5|2565.5|43
1750831800000|2025-06-25 06:10:00|2571.3|2565.3|2572|2566|2573|2567|2571.3|2565.3|29
1750832100000|2025-06-25 06:15:00|2572.3|2566.3|2572.3|2566.3|2572.8|2566.8|2571.8|2565.8|38
1750832400000|2025-06-25 06:20:00|2571.8|2565.8|2572.5|2566.5|2573.5|2567.5|2571.8|2565.8|25
1750832700000|2025-06-25 06:25:00|2572.3|2566.3|2572.5|2566.5|2573.8|2567.8|2572.3|2566.3|35
1750833000000|2025-06-25 06:30:00|2572.3|2566.3|2570.8|2564.8|2573.8|2567.8|2569.8|2563.8|49
1750833300000|2025-06-25 06:35:00|2570.5|2564.5|2571.3|2565.3|2572.5|2566.5|2570.3|2564.3|27
1750833600000|2025-06-25 06:40:00|2571.5|2565.5|2572.8|2566.8|2573|2567|2571.5|2565.5|20
1750833900000|2025-06-25 06:45:00|2572.3|2566.3|2573.5|2567.5|2573.5|2567.5|2570.8|2564.8|33
1750834200000|2025-06-25 06:50:00|2573.8|2567.8|2574.3|2568.3|2575|2569|2572.8|2566.8|80
1750834500000|2025-06-25 06:55:00|2574|2568|2572.8|2566.8|2575.3|2569.3|2572.5|2566.5|89
1750834800000|2025-06-25 07:00:00|2573|2567|2567.5|2561.5|2573.3|2567.3|2567.5|2561.5|120
1750835100000|2025-06-25 07:05:00|2567.8|2561.8|2565.5|2559.5|2569.5|2563.5|2564.5|2558.5|68
1750835400000|2025-06-25 07:10:00|2565.8|2559.8|2565.3|2559.3|2566.8|2560.8|2565|2559|39
1750835700000|2025-06-25 07:15:00|2565.5|2559.5|2563.5|2557.5|2565.5|2559.5|2562.8|2556.8|51
1750836000000|2025-06-25 07:20:00|2563.3|2557.3|2563.8|2557.8|2565|2559|2563.3|2557.3|39
1750836300000|2025-06-25 07:25:00|2563.5|2557.5|2566.3|2560.3|2567.3|2561.3|2563|2557|54
1750836600000|2025-06-25 07:30:00|2566.5|2560.5|2566|2560|2568|2562|2565.3|2559.3|42
1750836900000|2025-06-25 07:35:00|2566.3|2560.3|2566.8|2560.8|2567.8|2561.8|2566|2560|38
1750837200000|2025-06-25 07:40:00|2566.5|2560.5|2568.5|2562.5|2568.8|2562.8|2566.3|2560.3|33
1750837500000|2025-06-25 07:45:00|2568.3|2562.3|2565.5|2559.5|2569.3|2563.3|2565.5|2559.5|47
1750837800000|2025-06-25 07:50:00|2566|2560|2563|2557|2566.3|2560.3|2562.3|2556.3|45
1750838100000|2025-06-25 07:55:00|2563.3|2557.3|2563.5|2557.5|2563.8|2557.8|2562.8|2556.8|40
1750838400000|2025-06-25 08:00:00|2563.3|2557.3|2564.3|2558.3|2566.8|2560.8|2562.5|2556.5|88
1750838700000|2025-06-25 08:05:00|2564|2558|2563.5|2557.5|2564|2558|2561.8|2555.8|34
1750839000000|2025-06-25 08:10:00|2563.3|2557.3|2562.3|2556.3|2563.3|2557.3|2562.3|2556.3|13
1750839300000|2025-06-25 08:15:00|2562|2556|2561.3|2555.3|2562.3|2556.3|2560.8|2554.8|30
1750839600000|2025-06-25 08:20:00|2561|2555|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|21
1750839900000|2025-06-25 08:25:00|2560.8|2554.8|2564.5|2558.5|2564.5|2558.5|2560.8|2554.8|22
1750840200000|2025-06-25 08:30:00|2564.3|2558.3|2566.8|2560.8|2567|2561|2564|2558|27
1750840500000|2025-06-25 08:35:00|2567.3|2561.3|2566.8|2560.8|2567.3|2561.3|2564.8|2558.8|38
1750840800000|2025-06-25 08:40:00|2566.5|2560.5|2571.5|2565.5|2573.3|2567.3|2566.5|2560.5|66
1750841100000|2025-06-25 08:45:00|2571.8|2565.8|2570.5|2564.5|2573.8|2567.8|2570.5|2564.5|66
1750841400000|2025-06-25 08:50:00|2570.3|2564.3|2569.8|2563.8|2572.3|2566.3|2569.8|2563.8|34
1750841700000|2025-06-25 08:55:00|2570|2564|2569.8|2563.8|2570.3|2564.3|2569|2563|14
1750842000000|2025-06-25 09:00:00|2569.3|2563.3|2571.8|2565.8|2574|2568|2567.8|2561.8|76
1750842300000|2025-06-25 09:05:00|2571.5|2565.5|2568.8|2562.8|2571.5|2565.5|2568|2562|34
1750842600000|2025-06-25 09:10:00|2568.3|2562.3|2568.5|2562.5|2568.8|2562.8|2567.5|2561.5|20
1750842900000|2025-06-25 09:15:00|2568.3|2562.3|2567.8|2561.8|2568.5|2562.5|2567.5|2561.5|14
1750843200000|2025-06-25 09:20:00|2567.5|2561.5|2566.3|2560.3|2567.5|2561.5|2565.3|2559.3|20
1750843500000|2025-06-25 09:25:00|2566.5|2560.5|2566.8|2560.8|2567.3|2561.3|2566.5|2560.5|12
1750843800000|2025-06-25 09:30:00|2566.5|2560.5|2566.8|2560.8|2568.3|2562.3|2566.5|2560.5|19
1750844100000|2025-06-25 09:35:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2565.3|2559.3|17
1750844400000|2025-06-25 09:40:00|2566.5|2560.5|2565.8|2559.8|2566.5|2560.5|2565.5|2559.5|11
1750844700000|2025-06-25 09:45:00|2566|2560|2564.8|2558.8|2566.3|2560.3|2564|2558|20
1750845000000|2025-06-25 09:50:00|2565|2559|2566.3|2560.3|2566.3|2560.3|2565|2559|5
1750845300000|2025-06-25 09:55:00|2566|2560|2567.5|2561.5|2568.8|2562.8|2566|2560|21
1750845600000|2025-06-25 10:00:00|2567.3|2561.3|2567|2561|2568.3|2562.3|2566.8|2560.8|23
1750845900000|2025-06-25 10:05:00|2566.8|2560.8|2566.5|2560.5|2567|2561|2565.8|2559.8|31
1750846200000|2025-06-25 10:10:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2565|2559|13
1750846500000|2025-06-25 10:15:00|2566.5|2560.5|2566.3|2560.3|2567.5|2561.5|2565|2559|29
1750846800000|2025-06-25 10:20:00|2566.5|2560.5|2568|2562|2568|2562|2566.5|2560.5|30
1750847100000|2025-06-25 10:25:00|2568.3|2562.3|2568.5|2562.5|2569.5|2563.5|2568.3|2562.3|22
1750847400000|2025-06-25 10:30:00|2568.3|2562.3|2569.5|2563.5|2570.3|2564.3|2568.3|2562.3|22
1750847700000|2025-06-25 10:35:00|2569.3|2563.3|2567.8|2561.8|2569.5|2563.5|2567|2561|27
1750848000000|2025-06-25 10:40:00|2569|2563|2570|2564|2570.3|2564.3|2568.3|2562.3|14
1750848300000|2025-06-25 10:45:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2568.5|2562.5|21
1750848600000|2025-06-25 10:50:00|2569.8|2563.8|2570.3|2564.3|2572|2566|2569.3|2563.3|27
1750848900000|2025-06-25 10:55:00|2570.5|2564.5|2569.3|2563.3|2570.8|2564.8|2568.5|2562.5|18
1750849200000|2025-06-25 11:00:00|2569|2563|2569.5|2563.5|2569.8|2563.8|2568.3|2562.3|23
1750849500000|2025-06-25 11:05:00|2569.8|2563.8|2571|2565|2571|2565|2569.8|2563.8|8
1750849800000|2025-06-25 11:10:00|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2569.5|2563.5|23
1750850100000|2025-06-25 11:15:00|2570.8|2564.8|2569.8|2563.8|2571.3|2565.3|2568.5|2562.5|22
1750850400000|2025-06-25 11:20:00|2569.3|2563.3|2570.8|2564.8|2571.3|2565.3|2569.3|2563.3|18
1750850700000|2025-06-25 11:25:00|2571|2565|2571.8|2565.8|2572.3|2566.3|2571|2565|16
1750851000000|2025-06-25 11:30:00|2572|2566|2570.8|2564.8|2575|2569|2567.9|2561.9|117
1750851300000|2025-06-25 11:35:00|2571|2565|2571.8|2565.8|2573|2567|2570.8|2564.8|43
1750851600000|2025-06-25 11:40:00|2572|2566|2571|2565|2572.3|2566.3|2568.4|2562.4|30
1750851900000|2025-06-25 11:45:00|2571.3|2565.3|2571.8|2565.8|2573.3|2567.3|2569.8|2563.8|43
1750852200000|2025-06-25 11:50:00|2572|2566|2570.3|2564.3|2572.8|2566.8|2569.8|2563.8|57
1750852500000|2025-06-25 11:55:00|2570|2564|2565.5|2559.5|2570.3|2564.3|2562.9|2556.9|95
1750852800000|2025-06-25 12:00:00|2565.8|2559.8|2566.8|2560.8|2567.8|2561.8|2563.5|2557.5|71
1750853100000|2025-06-25 12:05:00|2567|2561|2567|2561|2568.3|2562.3|2565.8|2559.8|46
1750853400000|2025-06-25 12:10:00|2567.3|2561.3|2568|2562|2568.3|2562.3|2566|2560|24
1750853700000|2025-06-25 12:15:00|2567.8|2561.8|2571|2565|2571.3|2565.3|2567.8|2561.8|56
1750854000000|2025-06-25 12:20:00|2571.3|2565.3|2571|2565|2571.8|2565.8|2570.3|2564.3|47
1750854300000|2025-06-25 12:25:00|2571.3|2565.3|2569.3|2563.3|2571.3|2565.3|2568|2562|67
1750854600000|2025-06-25 12:30:00|2569|2563|2567.3|2561.3|2569|2563|2566.8|2560.8|46
1750854900000|2025-06-25 12:35:00|2567.5|2561.5|2568.3|2562.3|2568.5|2562.5|2566.5|2560.5|23
1750855200000|2025-06-25 12:40:00|2568|2562|2568|2562|2568.8|2562.8|2567.3|2561.3|31
1750855500000|2025-06-25 12:45:00|2568.3|2562.3|2567.8|2561.8|2568.8|2562.8|2567.3|2561.3|33
1750855800000|2025-06-25 12:50:00|2568|2562|2569|2563|2570.8|2564.8|2568|2562|42
1750856100000|2025-06-25 12:55:00|2569.3|2563.3|2568.5|2562.5|2570.8|2564.8|2568.3|2562.3|55
1750856400000|2025-06-25 13:00:00|2568.3|2562.3|2570|2564|2571.3|2565.3|2568.3|2562.3|105
1750856700000|2025-06-25 13:05:00|2569.8|2563.8|2568.5|2562.5|2570|2564|2567.8|2561.8|28
1750857000000|2025-06-25 13:10:00|2568.3|2562.3|2569.8|2563.8|2569.8|2563.8|2568.3|2562.3|18
1750857300000|2025-06-25 13:15:00|2569.5|2563.5|2569.5|2563.5|2570.8|2564.8|2568.3|2562.3|30
1750857600000|2025-06-25 13:20:00|2569.8|2563.8|2567.8|2561.8|2569.8|2563.8|2567.3|2561.3|52
1750857900000|2025-06-25 13:25:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2565|2559|43
1750858200000|2025-06-25 13:30:00|2566.8|2560.8|2565.8|2559.8|2567.8|2561.8|2565.5|2559.5|39
1750858500000|2025-06-25 13:35:00|2566|2560|2569.3|2563.3|2569.3|2563.3|2565.8|2559.8|36
1750858800000|2025-06-25 13:40:00|2569.5|2563.5|2571.8|2565.8|2571.8|2565.8|2569.5|2563.5|56
1750859100000|2025-06-25 13:45:00|2571.5|2565.5|2570.5|2564.5|2574|2568|2570.5|2564.5|55
1750859400000|2025-06-25 13:50:00|2570.3|2564.3|2570.3|2564.3|2570.8|2564.8|2569.3|2563.3|31
1750859700000|2025-06-25 13:55:00|2570.5|2564.5|2572.5|2566.5|2573.3|2567.3|2570.5|2564.5|37
1750860000000|2025-06-25 14:00:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2570.8|2564.8|47
1750860300000|2025-06-25 14:05:00|2573|2567|2573.3|2567.3|2574|2568|2572.8|2566.8|29
1750860600000|2025-06-25 14:10:00|2573|2567|2571.3|2565.3|2573.8|2567.8|2570.8|2564.8|46
1750860900000|2025-06-25 14:15:00|2571|2565|2573.3|2567.3|2573.8|2567.8|2571|2565|51
1750861200000|2025-06-25 14:20:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2571.5|2565.5|47
1750861500000|2025-06-25 14:25:00|2573|2567|2573.5|2567.5|2573.8|2567.8|2572.5|2566.5|30
1750861800000|2025-06-25 14:30:00|2573.8|2567.8|2573.3|2567.3|2577.3|2571.3|2572.3|2566.3|125
1750862100000|2025-06-25 14:35:00|2573.8|2567.8|2574.3|2568.3|2574.8|2568.8|2573.5|2567.5|27
1750862400000|2025-06-25 14:40:00|2574.5|2568.5|2575.3|2569.3|2575.3|2569.3|2572.8|2566.8|44
1750862700000|2025-06-25 14:45:00|2575.5|2569.5|2575.5|2569.5|2576.3|2570.3|2574.3|2568.3|41
1750863000000|2025-06-25 14:50:00|2575.8|2569.8|2578.8|2572.8|2578.8|2572.8|2575.3|2569.3|55
1750863300000|2025-06-25 14:55:00|2579|2573|2579.3|2573.3|2581.5|2575.5|2578.3|2572.3|55
1750863600000|2025-06-25 15:00:00|2579.5|2573.5|2574.3|2568.3|2579.5|2573.5|2574.3|2568.3|58
1750863900000|2025-06-25 15:05:00|2574|2568|2575.8|2569.8|2577|2571|2573.8|2567.8|36
1750864200000|2025-06-25 15:10:00|2575.5|2569.5|2575.3|2569.3|2576.3|2570.3|2574.8|2568.8|32
1750864500000|2025-06-25 15:15:00|2575.5|2569.5|2574.3|2568.3|2575.5|2569.5|2573.8|2567.8|39
1750864800000|2025-06-25 15:20:00|2574|2568|2566|2560|2574.3|2568.3|2565.1|2559.1|125
1750865100000|2025-06-25 15:25:00|2565.9|2559.9|2567.5|2561.5|2570.6|2564.6|2564.8|2558.8|193
1750865400000|2025-06-25 15:30:00|2567.6|2561.6|2567.5|2561.5|2569.3|2563.3|2566.9|2560.9|63
1750865700000|2025-06-25 15:35:00|2567.3|2561.3|2569|2563|2569.5|2563.5|2567.3|2561.3|29
1750866000000|2025-06-25 15:40:00|2569.3|2563.3|2570.8|2564.8|2571.3|2565.3|2568.8|2562.8|19
1750866300000|2025-06-25 15:45:00|2571|2565|2571.8|2565.8|2572.3|2566.3|2571|2565|18
1750866600000|2025-06-25 15:50:00|2571.5|2565.5|2570.3|2564.3|2572|2566|2569.8|2563.8|47
1750866900000|2025-06-25 15:55:00|2569.8|2563.8|2568.5|2562.5|2570.3|2564.3|2568.3|2562.3|24
1750867200000|2025-06-25 16:00:00|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2566.5|2560.5|27
1750867500000|2025-06-25 16:05:00|2567.3|2561.3|2567.3|2561.3|2568.3|2562.3|2567|2561|12
1750867800000|2025-06-25 16:10:00|2567|2561|2568|2562|2568.3|2562.3|2567|2561|8
1750868100000|2025-06-25 16:15:00|2567.8|2561.8|2567.8|2561.8|2568|2562|2567|2561|7
1750868400000|2025-06-25 16:20:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|10
1750868700000|2025-06-25 16:25:00|2568.3|2562.3|2570.3|2564.3|2570.3|2564.3|2567.3|2561.3|20
1750869000000|2025-06-25 16:30:00|2570.5|2564.5|2571|2565|2571|2565|2570.3|2564.3|5
1750869300000|2025-06-25 16:35:00|2571.3|2565.3|2572.3|2566.3|2573|2567|2571.3|2565.3|22
1750869600000|2025-06-25 16:40:00|2572|2566|2572.5|2566.5|2573|2567|2572|2566|15
1750869900000|2025-06-25 16:45:00|2572.8|2566.8|2570.8|2564.8|2573|2567|2570.5|2564.5|33
1750870200000|2025-06-25 16:50:00|2570.5|2564.5|2569.5|2563.5|2570.5|2564.5|2569.3|2563.3|25
1750870500000|2025-06-25 16:55:00|2569.3|2563.3|2571|2565|2571|2565|2569.3|2563.3|9
1750870800000|2025-06-25 17:00:00|2571.3|2565.3|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|3
1750871100000|2025-06-25 17:05:00|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1750871400000|2025-06-25 17:10:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2569.8|2563.8|12
1750871700000|2025-06-25 17:15:00|2571.3|2565.3|2571.3|2565.3|2571.5|2565.5|2570.3|2564.3|14
1750872000000|2025-06-25 17:20:00|2571.5|2565.5|2571|2565|2571.5|2565.5|2571|2565|15
1750872300000|2025-06-25 17:25:00|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|17
1750872600000|2025-06-25 17:30:00|2572|2566|2572.8|2566.8|2572.8|2566.8|2571.6|2565.6|13
1750872900000|2025-06-25 17:35:00|2572.5|2566.5|2573.5|2567.5|2573.5|2567.5|2572.5|2566.5|8
1750873200000|2025-06-25 17:40:00|2573.8|2567.8|2571.9|2565.9|2574|2568|2569.4|2563.4|45
1750873500000|2025-06-25 17:45:00|2572|2566|2571.5|2565.5|2572.5|2566.5|2571.5|2565.5|14
1750873800000|2025-06-25 17:50:00|2571.8|2565.8|2570.5|2564.5|2572.5|2566.5|2570.5|2564.5|18
1750874100000|2025-06-25 17:55:00|2570.8|2564.8|2575.5|2560.5|2576|2564.8|2569.8|2560|7
1750896000000|2025-06-26 00:00:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|16
1750896300000|2025-06-26 00:05:00|2569.8|2563.8|2568.6|2562.6|2569.8|2563.8|2567.6|2561.6|18
1750896600000|2025-06-26 00:10:00|2568.8|2562.8|2568.5|2562.5|2569.5|2563.5|2568.5|2562.5|4
1750896900000|2025-06-26 00:15:00|2568.3|2562.3|2569.3|2563.3|2569.3|2563.3|2568.3|2562.3|9
1750897200000|2025-06-26 00:20:00|2569|2563|2569.8|2563.8|2569.8|2563.8|2569|2563|6
1750897500000|2025-06-26 00:25:00|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1750897800000|2025-06-26 00:30:00|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1750898100000|2025-06-26 00:35:00|2569.5|2563.5|2568.8|2562.8|2569.5|2563.5|2568.5|2562.5|3
1750898400000|2025-06-26 00:40:00|2569|2563|2569|2563|2569|2563|2569|2563|1
1750898700000|2025-06-26 00:45:00|2569.3|2563.3|2569|2563|2571.5|2565.5|2568.8|2562.8|40
1750899000000|2025-06-26 00:50:00|2569.3|2563.3|2569.3|2563.3|2570.5|2564.5|2568.8|2562.8|42
1750899300000|2025-06-26 00:55:00|2569.5|2563.5|2569.5|2562|2571|2565|2568.5|2561.8|24
1750899600000|2025-06-26 01:00:00|2569.8|2562.3|2570.5|2564.5|2572.5|2566.5|2569|2561.8|77
1750899900000|2025-06-26 01:05:00|2570.3|2564.3|2567.8|2561.8|2570.3|2564.3|2567.5|2561.5|59
1750900200000|2025-06-26 01:10:00|2568|2562|2569.5|2563.5|2569.5|2563.5|2568|2562|27
1750900500000|2025-06-26 01:15:00|2569.8|2563.8|2568.5|2562.5|2569.8|2563.8|2568.5|2562.5|42
1750900800000|2025-06-26 01:20:00|2568.8|2562.8|2569.8|2563.8|2569.8|2563.8|2567.5|2561.5|31
1750901100000|2025-06-26 01:25:00|2569.5|2563.5|2571.1|2565.1|2572.3|2566.3|2569.5|2563.5|87
1750901400000|2025-06-26 01:30:00|2571.4|2565.4|2569|2563|2572|2566|2569|2563|104
1750901700000|2025-06-26 01:35:00|2569.3|2563.3|2569|2563|2571.5|2565.5|2567.3|2561.3|72
1750902000000|2025-06-26 01:40:00|2569.3|2563.3|2569|2563|2569.5|2563.5|2567.5|2561.5|61
1750902300000|2025-06-26 01:45:00|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2567.5|2561.5|42
1750902600000|2025-06-26 01:50:00|2569|2563|2569.5|2563.5|2570.3|2564.3|2569|2563|22
1750902900000|2025-06-26 01:55:00|2569.8|2563.8|2569.8|2563.8|2571.3|2565.3|2569.5|2563.5|43
1750903200000|2025-06-26 02:00:00|2570|2564|2569.5|2563.5|2572.8|2566.8|2569.5|2563.5|36
1750903500000|2025-06-26 02:05:00|2569.3|2563.3|2569|2563|2571|2565|2568.3|2562.3|50
1750903800000|2025-06-26 02:10:00|2569.3|2563.3|2568.5|2562.5|2569.5|2563.5|2567.5|2561.5|49
1750904100000|2025-06-26 02:15:00|2568.8|2562.8|2570|2564|2570.5|2564.5|2568.8|2562.8|23
1750904400000|2025-06-26 02:20:00|2569.8|2563.8|2569.8|2563.8|2570.8|2564.8|2569.8|2563.8|10
1750904700000|2025-06-26 02:25:00|2570|2564|2570.5|2564.5|2570.5|2564.5|2570|2564|14
1750905000000|2025-06-26 02:30:00|2570.3|2564.3|2569.8|2563.8|2571|2565|2568.8|2562.8|44
1750905300000|2025-06-26 02:35:00|2570|2564|2570|2564|2571|2565|2569.5|2563.5|31
1750905600000|2025-06-26 02:40:00|2569.8|2563.8|2570.5|2564.5|2570.5|2564.5|2569.5|2563.5|16
1750905900000|2025-06-26 02:45:00|2570.8|2564.8|2570.5|2564.5|2572.3|2566.3|2570|2564|16
1750906200000|2025-06-26 02:50:00|2570.3|2564.3|2573.3|2567.3|2573.8|2567.8|2570.3|2564.3|32
1750906500000|2025-06-26 02:55:00|2573|2567|2572|2566|2573.8|2567.8|2572|2566|30
1750906800000|2025-06-26 03:00:00|2572.3|2566.3|2572.5|2566.5|2573.8|2567.8|2572.3|2566.3|14
1750907100000|2025-06-26 03:05:00|2572.8|2566.8|2572.5|2566.5|2573.3|2567.3|2572.3|2566.3|36
1750907400000|2025-06-26 03:10:00|2572.8|2566.8|2572.5|2566.5|2573.3|2567.3|2571.8|2565.8|46
1750907700000|2025-06-26 03:15:00|2572.8|2566.8|2573|2567|2573.8|2567.8|2572.5|2566.5|21
1750908000000|2025-06-26 03:20:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|35
1750908300000|2025-06-26 03:25:00|2573.5|2567.5|2573.5|2566|2574|2568|2572.8|2566|15
1750908600000|2025-06-26 03:30:00|2573.8|2566.3|2572.5|2566.5|2573.8|2567|2572.3|2566.3|8
1750908900000|2025-06-26 03:35:00|2572.8|2566.8|2571.5|2565.5|2572.8|2566.8|2570.3|2564.3|42
1750909200000|2025-06-26 03:40:00|2570.8|2564.8|2571.5|2565.5|2571.8|2565.8|2570.8|2564.8|6
1750909500000|2025-06-26 03:45:00|2572|2566|2571.5|2565.5|2572.8|2566.8|2571.3|2565.3|13
1750909800000|2025-06-26 03:50:00|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.5|2565.5|9
1750910100000|2025-06-26 03:55:00|2572|2566|2572|2566|2572.5|2566.5|2572|2566|11
1750910400000|2025-06-26 04:00:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1750910700000|2025-06-26 04:05:00|2571.8|2565.8|2573|2567|2573|2567|2571.5|2565.5|24
1750911000000|2025-06-26 04:10:00|2572.8|2566.8|2572.3|2566.3|2573|2567|2571.3|2565.3|21
1750911300000|2025-06-26 04:15:00|2572|2566|2570.3|2564.3|2572|2566|2570|2564|15
1750911600000|2025-06-26 04:20:00|2570|2564|2570.5|2564.5|2570.5|2564.5|2569.8|2563.8|17
1750911900000|2025-06-26 04:25:00|2570.8|2564.8|2570.8|2564.8|2571|2565|2570.5|2564.5|11
1750912200000|2025-06-26 04:30:00|2570.5|2564.5|2570.3|2564.3|2572|2566|2570|2564|22
1750912500000|2025-06-26 04:35:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|5
1750912800000|2025-06-26 04:40:00|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|4
1750913100000|2025-06-26 04:45:00|2571|2565|2570|2564|2571|2565|2570|2564|11
1750913400000|2025-06-26 04:50:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570|2564|4
1750913700000|2025-06-26 04:55:00|2570.3|2564.3|2569|2563|2570.3|2564.3|2568.5|2562.5|11
1750914000000|2025-06-26 05:00:00|2568.8|2562.8|2567|2561|2568.8|2562.8|2567|2561|30
1750914300000|2025-06-26 05:05:00|2567.3|2561.3|2567.5|2561.5|2568|2562|2567|2561|16
1750914600000|2025-06-26 05:10:00|2567.3|2561.3|2569.3|2563.3|2569.3|2563.3|2567.3|2561.3|15
1750914900000|2025-06-26 05:15:00|2569.5|2563.5|2570|2564|2570|2564|2569.5|2563.5|8
1750915200000|2025-06-26 05:20:00|2570.3|2564.3|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|9
1750915500000|2025-06-26 05:25:00|2571|2565|2571.5|2564|2571.5|2565|2570.5|2564|5
1750915800000|2025-06-26 05:30:00|2571|2563.5|2572.3|2566.3|2572.3|2566.3|2570.8|2563.3|20
1750916100000|2025-06-26 05:35:00|2572.5|2566.5|2573.8|2567.8|2573.8|2567.8|2572.5|2566.5|26
1750916400000|2025-06-26 05:40:00|2574|2568|2574|2568|2575|2569|2574|2568|35
1750916700000|2025-06-26 05:45:00|2574.3|2568.3|2574.8|2568.8|2575|2569|2574|2568|15
1750917000000|2025-06-26 05:50:00|2575|2569|2575.8|2569.8|2576|2570|2575|2569|27
1750917300000|2025-06-26 05:55:00|2576|2570|2575.5|2569.5|2577.3|2571.3|2574.3|2568.3|45
1750917600000|2025-06-26 06:00:00|2575.3|2569.3|2575.8|2569.8|2576.8|2570.8|2575|2569|40
1750917900000|2025-06-26 06:05:00|2575.5|2569.5|2576.5|2570.5|2577|2571|2575.3|2569.3|36
1750918200000|2025-06-26 06:10:00|2576.8|2570.8|2577.3|2571.3|2577.5|2571.5|2576.8|2570.8|27
1750918500000|2025-06-26 06:15:00|2577|2571|2576.8|2570.8|2577.3|2571.3|2575.8|2569.8|40
1750918800000|2025-06-26 06:20:00|2576.5|2570.5|2576.8|2570.8|2577.3|2571.3|2576.3|2570.3|22
1750919100000|2025-06-26 06:25:00|2577|2571|2575.8|2569.8|2577|2571|2574.5|2568.5|34
1750919400000|2025-06-26 06:30:00|2576|2570|2575|2569|2576|2570|2574.8|2568.8|27
1750919700000|2025-06-26 06:35:00|2575.3|2569.3|2575.3|2569.3|2576|2570|2573.4|2567|34
1750920000000|2025-06-26 06:40:00|2575.5|2569.5|2575|2569|2576|2570|2574.3|2568.3|39
1750920300000|2025-06-26 06:45:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2573.3|2567.3|59
1750920600000|2025-06-26 06:50:00|2573.8|2567.8|2574.8|2568.8|2575|2569|2573.3|2567.3|30
1750920900000|2025-06-26 06:55:00|2574.5|2568.5|2571.5|2565.5|2574.8|2568.8|2570.3|2564.3|63
1750921200000|2025-06-26 07:00:00|2571.3|2565.3|2575.8|2569.8|2577.5|2571.5|2570|2564|119
1750921500000|2025-06-26 07:05:00|2576.3|2570.3|2577.5|2571.5|2578.8|2572.8|2575.3|2569.3|60
1750921800000|2025-06-26 07:10:00|2578.3|2572.3|2578|2572|2580.5|2574.5|2577.5|2571.5|44
1750922100000|2025-06-26 07:15:00|2577.8|2571.8|2574.8|2568.8|2579.5|2573.5|2574.8|2568.8|72
1750922400000|2025-06-26 07:20:00|2574.3|2568.3|2575.3|2569.3|2576.6|2570.6|2570.8|2564.8|91
1750922700000|2025-06-26 07:25:00|2575.8|2569.8|2578.5|2572.5|2580.5|2574.5|2575.8|2569.8|59
1750923000000|2025-06-26 07:30:00|2578.8|2572.8|2578.3|2572.3|2579.5|2573.5|2577|2571|45
1750923300000|2025-06-26 07:35:00|2578|2572|2577.5|2571.5|2578.3|2572.3|2577.5|2571.5|24
1750923600000|2025-06-26 07:40:00|2577.3|2571.3|2577.3|2571.3|2577.8|2571.8|2576|2570|23
1750923900000|2025-06-26 07:45:00|2577.5|2571.5|2577.3|2571.3|2578|2572|2576.5|2570.5|21
1750924200000|2025-06-26 07:50:00|2577.5|2571.5|2576.5|2570.5|2578|2572|2576|2570|22
1750924500000|2025-06-26 07:55:00|2576.8|2570.8|2577.5|2571.5|2577.8|2571.8|2575.8|2569.8|12
1750924800000|2025-06-26 08:00:00|2577.8|2571.8|2577.3|2571.3|2578|2572|2576.3|2570.3|32
1750925100000|2025-06-26 08:05:00|2577.5|2571.5|2579.8|2573.8|2580|2574|2577|2571|39
1750925400000|2025-06-26 08:10:00|2580|2574|2581|2575|2581.3|2575.3|2579.3|2573.3|38
1750925700000|2025-06-26 08:15:00|2580.8|2574.8|2580|2574|2581.5|2575.5|2579.5|2573.5|24
1750926000000|2025-06-26 08:20:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2580|2574|14
1750926300000|2025-06-26 08:25:00|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|11
1750926600000|2025-06-26 08:30:00|2580|2574|2579.3|2573.3|2580|2574|2578.5|2572.5|17
1750926900000|2025-06-26 08:35:00|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|12
1750927200000|2025-06-26 08:40:00|2579.5|2573.5|2580.3|2574.3|2580.5|2574.5|2579|2573|21
1750927500000|2025-06-26 08:45:00|2580|2574|2579.8|2573.8|2580.5|2574.5|2579.5|2573.5|24
1750927800000|2025-06-26 08:50:00|2580|2574|2579.8|2573.8|2580|2574|2577|2571|62
1750928100000|2025-06-26 08:55:00|2580|2574|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|32
1750928400000|2025-06-26 09:00:00|2580|2574|2580.3|2574.3|2580.5|2574.5|2578.8|2572.8|39
1750928700000|2025-06-26 09:05:00|2580.5|2574.5|2578.3|2572.3|2580.5|2574.5|2577.8|2571.8|23
1750929000000|2025-06-26 09:10:00|2578.5|2572.5|2576|2570|2578.5|2572.5|2575.3|2569.3|66
1750929300000|2025-06-26 09:15:00|2576.3|2570.3|2575.8|2569.8|2577.3|2571.3|2574.5|2568.5|46
1750929600000|2025-06-26 09:20:00|2576|2570|2576|2570|2576.5|2570.5|2575|2569|41
1750929900000|2025-06-26 09:25:00|2576.3|2570.3|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|25
1750930200000|2025-06-26 09:30:00|2576|2570|2575|2569|2576|2570|2574.8|2568.8|18
1750930500000|2025-06-26 09:35:00|2574.8|2568.8|2576.5|2570.5|2577|2571|2574.8|2568.8|30
1750930800000|2025-06-26 09:40:00|2576.3|2570.3|2578|2572|2578|2572|2575.5|2569.5|25
1750931100000|2025-06-26 09:45:00|2578.3|2572.3|2578.3|2572.3|2579|2573|2577.8|2571.8|20
1750931400000|2025-06-26 09:50:00|2578.5|2572.5|2576.8|2570.8|2579.3|2573.3|2576.8|2570.8|108
1750931700000|2025-06-26 09:55:00|2577|2571|2578|2572|2578.5|2572.5|2576.8|2570.8|33
1750932000000|2025-06-26 10:00:00|2578.3|2572.3|2579|2573|2579.5|2573.5|2578.3|2572.3|22
1750932300000|2025-06-26 10:05:00|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2578|2572|31
1750932600000|2025-06-26 10:10:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.3|2573.3|24
1750932900000|2025-06-26 10:15:00|2579.5|2573.5|2580.5|2574.5|2580.8|2574.8|2579.3|2573.3|27
1750933200000|2025-06-26 10:20:00|2580.8|2574.8|2579.8|2573.8|2580.8|2574.8|2579.5|2573.5|9
1750933500000|2025-06-26 10:25:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|7
1750933800000|2025-06-26 10:30:00|2579.8|2573.8|2579.3|2573.3|2580.5|2574.5|2579|2573|20
1750934100000|2025-06-26 10:35:00|2578.8|2572.8|2577.8|2571.8|2579|2573|2577.3|2571.3|14
1750934400000|2025-06-26 10:40:00|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2576.8|2570.8|9
1750934700000|2025-06-26 10:45:00|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|8
1750935000000|2025-06-26 10:50:00|2578|2572|2577.3|2571.3|2578.8|2572.8|2577.3|2571.3|18
1750935300000|2025-06-26 10:55:00|2577.5|2571.5|2577.5|2571.5|2578|2572|2577|2571|9
1750935600000|2025-06-26 11:00:00|2577.3|2571.3|2577|2571|2577.5|2571.5|2576|2570|25
1750935900000|2025-06-26 11:05:00|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|5
1750936200000|2025-06-26 11:10:00|2578|2572|2577.5|2571.5|2578|2572|2577.3|2571.3|5
1750936500000|2025-06-26 11:15:00|2577.3|2571.3|2577|2571|2577.5|2571.5|2576.3|2570.3|38
1750936800000|2025-06-26 11:20:00|2576.8|2570.8|2577|2571|2577|2571|2576.3|2570.3|12
1750937100000|2025-06-26 11:25:00|2576.8|2570.8|2577.3|2571.3|2577.3|2571.3|2576.3|2570.3|19
1750937400000|2025-06-26 11:30:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.8|2570.8|26
1750937700000|2025-06-26 11:35:00|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|10
1750938000000|2025-06-26 11:40:00|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|38
1750938300000|2025-06-26 11:45:00|2577.5|2571.5|2575.3|2569.3|2577.8|2571.8|2574.8|2568.8|38
1750938600000|2025-06-26 11:50:00|2575.5|2569.5|2574.3|2568.3|2575.8|2569.8|2573.3|2567.3|70
1750938900000|2025-06-26 11:55:00|2574.5|2568.5|2577.3|2571.3|2577.8|2571.8|2574|2568|86
1750939200000|2025-06-26 12:00:00|2577.5|2571.5|2578.8|2572.8|2579.3|2573.3|2576.5|2570.5|35
1750939500000|2025-06-26 12:05:00|2579|2573|2581|2575|2582.1|2576.1|2578.8|2572.8|72
1750939800000|2025-06-26 12:10:00|2581.3|2575.3|2581|2575|2581.5|2575.5|2580.3|2574.3|34
1750940100000|2025-06-26 12:15:00|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2580.5|2574.5|24
1750940400000|2025-06-26 12:20:00|2582|2576|2580.8|2574.8|2582.3|2576.3|2580.5|2574.5|19
1750940700000|2025-06-26 12:25:00|2581|2575|2579.8|2573.8|2581.8|2575.8|2579.8|2573.8|35
1750941000000|2025-06-26 12:30:00|2580.5|2574.5|2579.3|2573.3|2580.5|2574.5|2579|2573|30
1750941300000|2025-06-26 12:35:00|2579|2573|2579.8|2573.8|2580|2574|2578.3|2572.3|22
1750941600000|2025-06-26 12:40:00|2579.3|2573.3|2581.3|2575.3|2581.3|2575.3|2578.8|2572.8|17
1750941900000|2025-06-26 12:45:00|2581.5|2575.5|2579.8|2573.8|2581.8|2575.8|2579.5|2573.5|18
1750942200000|2025-06-26 12:50:00|2580|2574|2579.5|2573.5|2580.5|2574.5|2579.3|2573.3|20
1750942500000|2025-06-26 12:55:00|2579.3|2573.3|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|29
1750942800000|2025-06-26 13:00:00|2579.5|2573.5|2581.3|2575.3|2581.3|2575.3|2578.8|2572.8|105
1750943100000|2025-06-26 13:05:00|2581.5|2575.5|2582|2576|2582.3|2576.3|2581.3|2575.3|52
1750943400000|2025-06-26 13:10:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2579.3|2573.3|39
1750943700000|2025-06-26 13:15:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2581|2575|23
1750944000000|2025-06-26 13:20:00|2581.3|2575.3|2575.8|2569.8|2581.3|2575.3|2575.8|2569.8|52
1750944300000|2025-06-26 13:25:00|2576|2570|2578.8|2572.8|2579|2573|2576|2570|27
1750944600000|2025-06-26 13:30:00|2579|2573|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|45
1750944900000|2025-06-26 13:35:00|2579|2573|2576.8|2570.8|2579.5|2573.5|2575.8|2569.8|44
1750945200000|2025-06-26 13:40:00|2576.5|2570.5|2577.8|2571.8|2578.3|2572.3|2576.3|2570.3|34
1750945500000|2025-06-26 13:45:00|2578|2572|2577.8|2571.8|2578.3|2572.3|2576.5|2570.5|24
1750945800000|2025-06-26 13:50:00|2578|2572|2579.8|2573.8|2580|2574|2578|2572|31
1750946100000|2025-06-26 13:55:00|2579.5|2573.5|2580.5|2574.5|2580.8|2574.8|2579.3|2573.3|23
1750946400000|2025-06-26 14:00:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580|2574|27
1750946700000|2025-06-26 14:05:00|2580.5|2574.5|2581|2575|2581.3|2575.3|2580.3|2574.3|19
1750947000000|2025-06-26 14:10:00|2581.3|2575.3|2579.8|2573.8|2581.3|2575.3|2579.5|2573.5|31
1750947300000|2025-06-26 14:15:00|2580|2574|2582|2576|2582.3|2576.3|2580|2574|39
1750947600000|2025-06-26 14:20:00|2582.3|2576.3|2582|2576|2583.3|2577.3|2581|2575|61
1750947900000|2025-06-26 14:25:00|2581.8|2575.8|2580.5|2574.5|2582|2576|2578.4|2572.4|79
1750948200000|2025-06-26 14:30:00|2580.3|2574.3|2582|2576|2582.3|2576.3|2580.3|2574.3|47
1750948500000|2025-06-26 14:35:00|2581.8|2575.8|2586.5|2580.5|2587.5|2581.5|2581.8|2575.8|74
1750948800000|2025-06-26 14:40:00|2586.8|2580.8|2589.3|2583.3|2589.8|2583.8|2585.8|2579.8|70
1750949100000|2025-06-26 14:45:00|2589.5|2583.5|2589|2583|2589.5|2583.5|2584.8|2578.8|72
1750949400000|2025-06-26 14:50:00|2589.3|2583.3|2589.3|2583.3|2591.5|2585.5|2589|2583|60
1750949700000|2025-06-26 14:55:00|2589|2583|2591|2585|2591.5|2585.5|2588.3|2582.3|57
1750950000000|2025-06-26 15:00:00|2591.3|2585.3|2591.3|2585.3|2593.1|2587.1|2590.3|2584.3|61
1750950300000|2025-06-26 15:05:00|2591.5|2585.5|2591.8|2585.8|2593.3|2587.3|2591.5|2585.5|39
1750950600000|2025-06-26 15:10:00|2592|2586|2592.8|2586.8|2592.8|2586.8|2591.3|2585.3|26
1750950900000|2025-06-26 15:15:00|2593|2587|2593|2587|2596|2590|2591.8|2585.8|47
1750951200000|2025-06-26 15:20:00|2592.8|2586.8|2589.3|2583.3|2592.8|2586.8|2587.5|2581.5|55
1750951500000|2025-06-26 15:25:00|2589|2583|2586.6|2580.6|2589.8|2583.8|2584.5|2578.5|180
1750951800000|2025-06-26 15:30:00|2586.9|2580.9|2586.3|2580.3|2586.9|2580.9|2585.3|2579.3|29
1750952100000|2025-06-26 15:35:00|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|30
1750952400000|2025-06-26 15:40:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.5|2580.5|15
1750952700000|2025-06-26 15:45:00|2587.3|2581.3|2586.8|2580.8|2587.8|2581.8|2586.5|2580.5|25
1750953000000|2025-06-26 15:50:00|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586|2580|10
1750953300000|2025-06-26 15:55:00|2587|2581|2587.8|2581.8|2588.8|2582.8|2587|2581|47
1750953600000|2025-06-26 16:00:00|2588|2582|2587.8|2581.8|2588.3|2582.3|2587|2581|19
1750953900000|2025-06-26 16:05:00|2588|2582|2591.3|2585.3|2591.5|2585.5|2587.8|2581.8|65
1750954200000|2025-06-26 16:10:00|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|24
1750954500000|2025-06-26 16:15:00|2591.8|2585.8|2594|2588|2594|2588|2590.8|2584.8|31
1750954800000|2025-06-26 16:20:00|2594.3|2588.3|2594|2588|2595|2589|2593.5|2587.5|14
1750955100000|2025-06-26 16:25:00|2594.3|2588.3|2594|2588|2594.5|2588.5|2594|2588|8
1750955400000|2025-06-26 16:30:00|2593.8|2587.8|2593|2587|2593.8|2587.8|2591.8|2585.8|34
1750955700000|2025-06-26 16:35:00|2592.8|2586.8|2592|2586|2593|2587|2591.3|2585.3|17
1750956000000|2025-06-26 16:40:00|2592.3|2586.3|2591.5|2585.5|2592.8|2586.8|2591.3|2585.3|25
1750956300000|2025-06-26 16:45:00|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.8|2585.8|13
1750956600000|2025-06-26 16:50:00|2592.3|2586.3|2591|2585|2592.3|2586.3|2590.3|2584.3|28
1750956900000|2025-06-26 16:55:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590|2584|27
1750957200000|2025-06-26 17:00:00|2591|2585|2592.5|2586.5|2592.5|2586.5|2590.8|2584.8|21
1750957500000|2025-06-26 17:05:00|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2589.5|2583.5|99
1750957800000|2025-06-26 17:10:00|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.5|2585.5|5
1750958100000|2025-06-26 17:15:00|2590.8|2584.8|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|10
1750958400000|2025-06-26 17:20:00|2591.8|2585.8|2592.3|2586.3|2592.4|2586.4|2591|2585|45
1750958700000|2025-06-26 17:25:00|2592.5|2586.5|2592|2586|2592.5|2586.5|2591.8|2585.8|5
1750959000000|2025-06-26 17:30:00|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591|2585|13
1750959300000|2025-06-26 17:35:00|2591|2585|2590|2584|2591.3|2585.3|2589.8|2583.8|13
1750959600000|2025-06-26 17:40:00|2590.3|2584.3|2589.3|2583.3|2590.3|2584.3|2589.3|2583.3|45
1750959900000|2025-06-26 17:45:00|2589.5|2583.5|2587.8|2581.8|2589.5|2583.5|2587.8|2581.8|82
1750960200000|2025-06-26 17:50:00|2588|2582|2587.5|2581.5|2588.3|2582.3|2587.3|2581.3|21
1750960500000|2025-06-26 17:55:00|2587.8|2581.8|2593.5|2578.5|2593.8|2581.8|2587.5|2577|15
1750982400000|2025-06-27 00:00:00|2586.5|2580.5|2585.9|2579.9|2586.8|2580.8|2585.8|2579.8|17
1750982700000|2025-06-27 00:05:00|2586.1|2580.1|2588.5|2582.5|2589.4|2583.4|2586.1|2580.1|38
1750983000000|2025-06-27 00:10:00|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|5
1750983300000|2025-06-27 00:15:00|2587.8|2581.8|2588.5|2582.5|2589.5|2583.5|2587.8|2581.8|24
1750983600000|2025-06-27 00:20:00|2588.8|2582.8|2589.5|2583.5|2590.3|2584.3|2588.8|2582.8|12
1750983900000|2025-06-27 00:25:00|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.5|2583.5|9
1750984200000|2025-06-27 00:30:00|2590|2584|2590.3|2584.3|2590.3|2584.3|2588.5|2582.5|13
1750984500000|2025-06-27 00:35:00|2590|2584|2588.8|2582.8|2590.3|2584.3|2588.8|2582.8|6
1750984800000|2025-06-27 00:40:00|2589|2583|2588.5|2582.5|2590|2584|2588.5|2582.5|13
1750985100000|2025-06-27 00:45:00|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588|2582|4
1750985400000|2025-06-27 00:50:00|2588.8|2582.8|2589.8|2583.8|2589.8|2583.8|2588.8|2582.8|8
1750985700000|2025-06-27 00:55:00|2589.5|2583.5|2589|2581.5|2590.3|2583.5|2588.5|2581|9
1750986000000|2025-06-27 01:00:00|2589.3|2581.8|2588.5|2582.5|2590|2582.8|2585.9|2579.9|79
1750986300000|2025-06-27 01:05:00|2588.3|2582.3|2587.3|2581.3|2589.8|2583.8|2586.3|2580.3|51
1750986600000|2025-06-27 01:10:00|2587.5|2581.5|2588|2582|2588.5|2582.5|2587|2581|32
1750986900000|2025-06-27 01:15:00|2587.8|2581.8|2588.3|2582.3|2589.5|2583.5|2587.8|2581.8|24
1750987200000|2025-06-27 01:20:00|2588.5|2582.5|2587.3|2581.3|2588.8|2582.8|2586.8|2580.8|24
1750987500000|2025-06-27 01:25:00|2587|2581|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|37
1750987800000|2025-06-27 01:30:00|2586|2580|2584.8|2578.8|2586.3|2580.3|2584|2578|47
1750988100000|2025-06-27 01:35:00|2585|2579|2585|2579|2585.3|2579.3|2583.8|2577.8|53
1750988400000|2025-06-27 01:40:00|2585.3|2579.3|2586|2580|2586.8|2580.8|2585|2579|82
1750988700000|2025-06-27 01:45:00|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|52
1750989000000|2025-06-27 01:50:00|2586.8|2580.8|2590|2584|2590|2584|2586.5|2580.5|79
1750989300000|2025-06-27 01:55:00|2590.3|2584.3|2589.3|2583.3|2590.8|2584.8|2588.5|2582.5|58
1750989600000|2025-06-27 02:00:00|2589.5|2583.5|2591|2585|2591.8|2585.8|2588.3|2582.3|45
1750989900000|2025-06-27 02:05:00|2591.3|2585.3|2589|2583|2591.8|2585.8|2589|2583|32
1750990200000|2025-06-27 02:10:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2587.3|2581.3|45
1750990500000|2025-06-27 02:15:00|2589.3|2583.3|2588|2582|2589.5|2583.5|2587.8|2581.8|22
1750990800000|2025-06-27 02:20:00|2588.3|2582.3|2589.3|2583.3|2589.5|2583.5|2588.3|2582.3|30
1750991100000|2025-06-27 02:25:00|2589.5|2583.5|2590|2584|2590|2584|2589.3|2583.3|5
1750991400000|2025-06-27 02:30:00|2589.8|2583.8|2586.5|2580.5|2589.8|2583.8|2586.5|2580.5|53
1750991700000|2025-06-27 02:35:00|2586.8|2580.8|2585|2579|2587|2581|2584.8|2578.8|27
1750992000000|2025-06-27 02:40:00|2584.8|2578.8|2584.5|2578.5|2585.5|2579.5|2583.3|2577.3|30
1750992300000|2025-06-27 02:45:00|2584.8|2578.8|2587.8|2581.8|2588.3|2582.3|2583.8|2577.8|53
1750992600000|2025-06-27 02:50:00|2588|2582|2588.3|2582.3|2588.8|2582.8|2587.8|2581.8|15
1750992900000|2025-06-27 02:55:00|2588.5|2582.5|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|39
1750993200000|2025-06-27 03:00:00|2589|2583|2590.3|2584.3|2591|2585|2588|2582|26
1750993500000|2025-06-27 03:05:00|2590|2584|2586.5|2580.5|2590|2584|2586|2580|52
1750993800000|2025-06-27 03:10:00|2586.3|2580.3|2583.8|2577.8|2586.3|2580.3|2583.3|2577.3|30
1750994100000|2025-06-27 03:15:00|2582.8|2576.8|2585|2579|2585.3|2579.3|2582.8|2576.8|42
1750994400000|2025-06-27 03:20:00|2584.8|2578.8|2583.5|2577.5|2584.8|2578.8|2583.3|2577.3|27
1750994700000|2025-06-27 03:25:00|2583|2577|2584|2576.5|2584.5|2578.3|2582.5|2576.3|30
1750995000000|2025-06-27 03:30:00|2584.3|2576.8|2583.5|2577.5|2584.5|2577.5|2583.3|2576.8|5
1750995300000|2025-06-27 03:35:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|6
1750995600000|2025-06-27 03:40:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|8
1750995900000|2025-06-27 03:45:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.8|2577.8|6
1750996200000|2025-06-27 03:50:00|2583.8|2577.8|2584|2578|2584|2578|2583.5|2577.5|4
1750996500000|2025-06-27 03:55:00|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1750996800000|2025-06-27 04:00:00|2583|2577|2583.3|2577.3|2583.5|2577.5|2582.5|2576.5|19
1750997100000|2025-06-27 04:05:00|2583.5|2577.5|2584.3|2578.3|2585|2579|2583.5|2577.5|7
1750997400000|2025-06-27 04:10:00|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.5|2577.5|10
1750997700000|2025-06-27 04:15:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|5
1750998000000|2025-06-27 04:20:00|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2584.5|2578.5|11
1750998300000|2025-06-27 04:25:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1750998600000|2025-06-27 04:30:00|2583.8|2577.8|2583|2577|2584.8|2578.8|2583|2577|10
1750998900000|2025-06-27 04:35:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|7
1750999200000|2025-06-27 04:40:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1750999500000|2025-06-27 04:45:00|2582.8|2576.8|2582.5|2576.5|2583|2577|2582.5|2576.5|5
1750999800000|2025-06-27 04:50:00|2582.3|2576.3|2584|2578|2584|2578|2582.3|2576.3|13
1751000100000|2025-06-27 04:55:00|2585|2579|2585|2579|2585|2579|2584.3|2578.3|9
1751000400000|2025-06-27 05:00:00|2585.3|2579.3|2584.3|2578.3|2585.8|2579.8|2584|2578|27
1751000700000|2025-06-27 05:05:00|2584|2578|2582.5|2576.5|2584.5|2578.5|2582.3|2576.3|13
1751001000000|2025-06-27 05:10:00|2582.8|2576.8|2584.5|2578.5|2584.5|2578.5|2582.8|2576.8|13
1751001300000|2025-06-27 05:15:00|2584.3|2578.3|2585|2579|2585.3|2579.3|2584.3|2578.3|8
1751001600000|2025-06-27 05:20:00|2585.3|2579.3|2584.5|2578.5|2585.5|2579.5|2584.3|2578.3|8
1751001900000|2025-06-27 05:25:00|2584.3|2578.3|2586|2578.5|2586|2579|2584.3|2578.3|18
1751002200000|2025-06-27 05:30:00|2585.8|2578.3|2585.3|2579.3|2585.8|2579.8|2584.5|2577.5|37
1751002500000|2025-06-27 05:35:00|2585.5|2579.5|2585|2579|2586|2580|2584|2578|16
1751002800000|2025-06-27 05:40:00|2585.5|2579.5|2583|2577|2585.8|2579.8|2582.3|2576.3|31
1751003100000|2025-06-27 05:45:00|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2581.8|2575.8|28
1751003400000|2025-06-27 05:50:00|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|13
1751003700000|2025-06-27 05:55:00|2584|2578|2583.5|2577.5|2584.3|2578.3|2582|2576|38
1751004000000|2025-06-27 06:00:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2582.8|2576.8|33
1751004300000|2025-06-27 06:05:00|2583.8|2577.8|2585.3|2579.3|2585.5|2579.5|2583.5|2577.5|13
1751004600000|2025-06-27 06:10:00|2585.5|2579.5|2588|2582|2588.3|2582.3|2585|2579|32
1751004900000|2025-06-27 06:15:00|2587.8|2581.8|2587.5|2581.5|2588.8|2582.8|2587.3|2581.3|68
1751005200000|2025-06-27 06:20:00|2587.3|2581.3|2587.3|2581.3|2587.8|2581.8|2586.5|2580.5|24
1751005500000|2025-06-27 06:25:00|2587|2581|2587|2581|2587.8|2581.8|2586.5|2580.5|31
1751005800000|2025-06-27 06:30:00|2587.3|2581.3|2584.5|2578.5|2587.8|2581.8|2583.5|2577.5|56
1751006100000|2025-06-27 06:35:00|2584.3|2578.3|2583.3|2577.3|2584.3|2578.3|2583|2577|27
1751006400000|2025-06-27 06:40:00|2583|2577|2581.3|2575.3|2583.3|2577.3|2580.5|2574.5|28
1751006700000|2025-06-27 06:45:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2580.3|2574.3|35
1751007000000|2025-06-27 06:50:00|2580.3|2574.3|2585|2579|2585.8|2579.8|2580|2574|59
1751007300000|2025-06-27 06:55:00|2584.8|2578.8|2585.8|2579.8|2586.3|2580.3|2583.8|2577.8|50
1751007600000|2025-06-27 07:00:00|2586|2580|2584.3|2578.3|2586.3|2580.3|2581|2575|66
1751007900000|2025-06-27 07:05:00|2584.5|2578.5|2582|2576|2585|2579|2582|2576|64
1751008200000|2025-06-27 07:10:00|2581.8|2575.8|2583|2577|2583.5|2577.5|2580.8|2574.8|42
1751008500000|2025-06-27 07:15:00|2582.8|2576.8|2583|2577|2583.5|2577.5|2581.8|2575.8|44
1751008800000|2025-06-27 07:20:00|2583.3|2577.3|2585.3|2579.3|2585.8|2579.8|2583|2577|56
1751009100000|2025-06-27 07:25:00|2585|2579|2582.5|2576.5|2585.3|2579.3|2581.3|2575.3|38
1751009400000|2025-06-27 07:30:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2580.8|2574.8|32
1751009700000|2025-06-27 07:35:00|2581.8|2575.8|2580|2574|2582.3|2576.3|2580|2574|27
1751010000000|2025-06-27 07:40:00|2579.8|2573.8|2577.5|2571.5|2580|2574|2576|2570|44
1751010300000|2025-06-27 07:45:00|2577.8|2571.8|2576.3|2570.3|2578.3|2572.3|2576|2570|38
1751010600000|2025-06-27 07:50:00|2576.5|2570.5|2577.5|2571.5|2577.5|2571.5|2575.5|2569.5|38
1751010900000|2025-06-27 07:55:00|2577.3|2571.3|2577|2571|2579|2573|2575.8|2569.8|50
1751011200000|2025-06-27 08:00:00|2577.3|2571.3|2573.5|2567.5|2577.3|2571.3|2573|2567|150
1751011500000|2025-06-27 08:05:00|2573.8|2567.8|2577|2571|2577|2571|2572.8|2566.8|77
1751011800000|2025-06-27 08:10:00|2577.3|2571.3|2577|2571|2577.5|2571.5|2574|2568|49
1751012100000|2025-06-27 08:15:00|2576.8|2570.8|2576.8|2570.8|2577.8|2571.8|2576.3|2570.3|23
1751012400000|2025-06-27 08:20:00|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2575.3|2569.3|15
1751012700000|2025-06-27 08:25:00|2576.5|2570.5|2576|2570|2577.5|2571.5|2575.8|2569.8|33
1751013000000|2025-06-27 08:30:00|2576.3|2570.3|2576.3|2570.3|2577.3|2571.3|2576.3|2570.3|24
1751013300000|2025-06-27 08:35:00|2576|2570|2576.5|2570.5|2577.3|2571.3|2575.8|2569.8|22
1751013600000|2025-06-27 08:40:00|2576.8|2570.8|2576.8|2570.8|2577.3|2571.3|2576.3|2570.3|25
1751013900000|2025-06-27 08:45:00|2577|2571|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|12
1751014200000|2025-06-27 08:50:00|2576.5|2570.5|2576.8|2570.8|2578|2572|2576|2570|29
1751014500000|2025-06-27 08:55:00|2577|2571|2577.8|2571.8|2578.8|2572.8|2577|2571|24
1751014800000|2025-06-27 09:00:00|2577.5|2571.5|2575.3|2569.3|2577.5|2571.5|2574.5|2568.5|44
1751015100000|2025-06-27 09:05:00|2575|2569|2578|2572|2578.8|2572.8|2575|2569|54
1751015400000|2025-06-27 09:10:00|2578.3|2572.3|2574.5|2568.5|2578.5|2572.5|2573.5|2567.5|67
1751015700000|2025-06-27 09:15:00|2574.8|2568.8|2574.3|2568.3|2575.8|2569.8|2573.5|2567.5|63
1751016000000|2025-06-27 09:20:00|2574.5|2568.5|2575.3|2569.3|2575.3|2569.3|2574|2568|28
1751016300000|2025-06-27 09:25:00|2575|2569|2574.8|2568.8|2576.3|2570.3|2574.3|2568.3|38
1751016600000|2025-06-27 09:30:00|2575|2569|2576|2570|2576|2570|2575|2569|37
1751016900000|2025-06-27 09:35:00|2575.8|2569.8|2575|2569|2576.8|2570.8|2574.8|2568.8|32
1751017200000|2025-06-27 09:40:00|2574.8|2568.8|2574.5|2568.5|2575.3|2569.3|2574|2568|15
1751017500000|2025-06-27 09:45:00|2574.3|2568.3|2575.3|2569.3|2575.8|2569.8|2574|2568|21
1751017800000|2025-06-27 09:50:00|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2574.8|2568.8|30
1751018100000|2025-06-27 09:55:00|2575.5|2569.5|2574.8|2568.8|2576.3|2570.3|2574.8|2568.8|16
1751018400000|2025-06-27 10:00:00|2575|2569|2575.3|2569.3|2575.8|2569.8|2574.8|2568.8|16
1751018700000|2025-06-27 10:05:00|2575.8|2569.8|2576|2570|2576|2570|2574.5|2568.5|19
1751019000000|2025-06-27 10:10:00|2575.8|2569.8|2576|2570|2577.3|2571.3|2575.8|2569.8|19
1751019300000|2025-06-27 10:15:00|2576.3|2570.3|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|15
1751019600000|2025-06-27 10:20:00|2576.3|2570.3|2576.8|2570.8|2577|2571|2575.3|2569.3|25
1751019900000|2025-06-27 10:25:00|2577|2571|2576|2570|2577.5|2571.5|2575.8|2569.8|17
1751020200000|2025-06-27 10:30:00|2576.3|2570.3|2576|2570|2577.3|2571.3|2575.8|2569.8|28
1751020500000|2025-06-27 10:35:00|2576.3|2570.3|2576.3|2570.3|2577.5|2571.5|2576|2570|21
1751020800000|2025-06-27 10:40:00|2576|2570|2576|2570|2576.3|2570.3|2576|2570|5
1751021100000|2025-06-27 10:45:00|2576.3|2570.3|2575.5|2569.5|2577.3|2571.3|2575.5|2569.5|17
1751021400000|2025-06-27 10:50:00|2575.3|2569.3|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|5
1751021700000|2025-06-27 10:55:00|2576|2570|2576|2570|2576.3|2570.3|2575|2569|10
1751022000000|2025-06-27 11:00:00|2576.3|2570.3|2577|2571|2577.5|2571.5|2576.3|2570.3|24
1751022300000|2025-06-27 11:05:00|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2576.5|2570.5|18
1751022600000|2025-06-27 11:10:00|2578.3|2572.3|2578|2572|2578.8|2572.8|2577.8|2571.8|17
1751022900000|2025-06-27 11:15:00|2577.8|2571.8|2578.8|2572.8|2579|2573|2577.8|2571.8|22
1751023200000|2025-06-27 11:20:00|2578.5|2572.5|2586.3|2580.3|2586.3|2580.3|2578.5|2572.5|54
1751023500000|2025-06-27 11:25:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2584.8|2578.8|15
1751023800000|2025-06-27 11:30:00|2585.3|2579.3|2587|2581|2588.9|2582.9|2584.8|2578.8|58
1751024100000|2025-06-27 11:35:00|2587.3|2581.3|2587|2581|2587.8|2581.8|2585|2579|31
1751024400000|2025-06-27 11:40:00|2587.3|2581.3|2586.5|2580.5|2588|2582|2585.3|2579.3|36
1751024700000|2025-06-27 11:45:00|2586.8|2580.8|2586.3|2580.3|2587.8|2581.8|2586.3|2580.3|36
1751025000000|2025-06-27 11:50:00|2586.5|2580.5|2587.5|2581.5|2588.3|2582.3|2586.5|2580.5|20
1751025300000|2025-06-27 11:55:00|2587.3|2581.3|2584|2578|2587.8|2581.8|2583.8|2577.8|92
1751025600000|2025-06-27 12:00:00|2584.3|2578.3|2584|2578|2585.5|2579.5|2583|2577|62
1751025900000|2025-06-27 12:05:00|2584.3|2578.3|2583|2577|2584.3|2578.3|2583|2577|49
1751026200000|2025-06-27 12:10:00|2583.3|2577.3|2586|2580|2586.8|2580.8|2582.3|2576.3|59
1751026500000|2025-06-27 12:15:00|2586.5|2580.5|2585|2579|2587.3|2581.3|2585|2579|34
1751026800000|2025-06-27 12:20:00|2585.3|2579.3|2586.5|2580.5|2586.8|2580.8|2585|2579|28
1751027100000|2025-06-27 12:25:00|2586.3|2580.3|2586.3|2580.3|2586.8|2580.8|2585.3|2579.3|33
1751027400000|2025-06-27 12:30:00|2586.5|2580.5|2586|2580|2586.8|2580.8|2586|2580|19
1751027700000|2025-06-27 12:35:00|2586.3|2580.3|2585.5|2579.5|2586.8|2580.8|2585.3|2579.3|23
1751028000000|2025-06-27 12:40:00|2585.8|2579.8|2586.3|2580.3|2586.5|2580.5|2585|2579|29
1751028300000|2025-06-27 12:45:00|2585.8|2579.8|2586.5|2580.5|2586.8|2580.8|2585|2579|21
1751028600000|2025-06-27 12:50:00|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|8
1751028900000|2025-06-27 12:55:00|2587.5|2581.5|2588.8|2582.8|2590.8|2584.8|2587.5|2581.5|37
1751029200000|2025-06-27 13:00:00|2589|2583|2590|2584|2591|2585|2588.3|2582.3|89
1751029500000|2025-06-27 13:05:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2588.8|2582.8|45
1751029800000|2025-06-27 13:10:00|2589.8|2583.8|2589|2583|2590|2584|2588.5|2582.5|30
1751030100000|2025-06-27 13:15:00|2589.3|2583.3|2589.3|2583.3|2591|2585|2589|2583|40
1751030400000|2025-06-27 13:20:00|2589.5|2583.5|2590.8|2584.8|2590.8|2584.8|2588.8|2582.8|49
1751030700000|2025-06-27 13:25:00|2590.5|2584.5|2594|2588|2594.8|2588.8|2590.3|2584.3|64
1751031000000|2025-06-27 13:30:00|2594.3|2588.3|2592|2586|2594.3|2588.3|2591.8|2585.8|59
1751031300000|2025-06-27 13:35:00|2592.3|2586.3|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|58
1751031600000|2025-06-27 13:40:00|2592.8|2586.8|2590.3|2584.3|2595.5|2589.5|2589.5|2583.5|66
1751031900000|2025-06-27 13:45:00|2590|2584|2592|2586|2592.3|2586.3|2588.6|2582.6|60
1751032200000|2025-06-27 13:50:00|2592.3|2586.3|2592.5|2586.5|2593.8|2587.8|2587.3|2581.3|110
1751032500000|2025-06-27 13:55:00|2592.8|2586.8|2592|2586|2594.8|2588.8|2591.8|2585.8|78
1751032800000|2025-06-27 14:00:00|2592.3|2586.3|2595|2589|2596|2590|2592.3|2586.3|65
1751033100000|2025-06-27 14:05:00|2594.8|2588.8|2595.5|2589.5|2596.8|2590.8|2594.8|2588.8|37
1751033400000|2025-06-27 14:10:00|2595.8|2589.8|2594|2588|2596|2590|2594|2588|49
1751033700000|2025-06-27 14:15:00|2594.3|2588.3|2592.5|2586.5|2595.3|2589.3|2592.3|2586.3|60
1751034000000|2025-06-27 14:20:00|2592.8|2586.8|2592.3|2586.3|2593.3|2587.3|2591.3|2585.3|32
1751034300000|2025-06-27 14:25:00|2592.5|2586.5|2593.8|2587.8|2594.3|2588.3|2592.5|2586.5|23
1751034600000|2025-06-27 14:30:00|2593.5|2587.5|2594|2588|2594.3|2588.3|2591.8|2585.8|34
1751034900000|2025-06-27 14:35:00|2594.3|2588.3|2593.8|2587.8|2596.3|2590.3|2593.8|2587.8|66
1751035200000|2025-06-27 14:40:00|2594|2588|2594.3|2588.3|2594.8|2588.8|2593.8|2587.8|24
1751035500000|2025-06-27 14:45:00|2594|2588|2594|2588|2594.8|2588.8|2593.8|2587.8|37
1751035800000|2025-06-27 14:50:00|2594.3|2588.3|2594.3|2588.3|2595.5|2589.5|2593.8|2587.8|34
1751036100000|2025-06-27 14:55:00|2594.5|2588.5|2595.8|2589.8|2596|2590|2593.8|2587.8|25
1751036400000|2025-06-27 15:00:00|2596|2590|2596.8|2590.8|2597.8|2591.8|2595.8|2589.8|28
1751036700000|2025-06-27 15:05:00|2597|2591|2598.8|2592.8|2599.5|2593.5|2596.8|2590.8|38
1751037000000|2025-06-27 15:10:00|2599|2593|2597.8|2591.8|2599.8|2593.8|2593.5|2587.5|95
1751037300000|2025-06-27 15:15:00|2598.3|2592.3|2599.3|2593.3|2599.5|2593.5|2597.3|2591.3|36
1751037600000|2025-06-27 15:20:00|2599.5|2593.5|2597.3|2591.3|2599.5|2593.5|2596.3|2590.3|36
1751037900000|2025-06-27 15:25:00|2597.5|2591.5|2597.3|2591.3|2600.3|2594.3|2595.8|2589.8|115
1751038200000|2025-06-27 15:30:00|2597|2591|2596.3|2590.3|2597.3|2591.3|2595.8|2589.8|45
1751038500000|2025-06-27 15:35:00|2596|2590|2596|2590|2596.8|2590.8|2595.5|2589.5|21
1751038800000|2025-06-27 15:40:00|2596.3|2590.3|2594.8|2588.8|2596.5|2590.5|2594|2588|44
1751039100000|2025-06-27 15:45:00|2594.5|2588.5|2597.3|2591.3|2597.8|2591.8|2594.5|2588.5|22
1751039400000|2025-06-27 15:50:00|2597|2591|2597.5|2591.5|2597.8|2591.8|2596.3|2590.3|31
1751039700000|2025-06-27 15:55:00|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2597.3|2591.3|25
1751040000000|2025-06-27 16:00:00|2598.3|2592.3|2597.3|2591.3|2599.8|2593.8|2596.5|2590.5|32
1751040300000|2025-06-27 16:05:00|2597.5|2591.5|2598.5|2592.5|2599.3|2593.3|2597.5|2591.5|25
1751040600000|2025-06-27 16:10:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|9
1751040900000|2025-06-27 16:15:00|2598.3|2592.3|2598.8|2592.8|2599.3|2593.3|2598.3|2592.3|14
1751041200000|2025-06-27 16:20:00|2599|2593|2599|2593|2599.3|2593.3|2598.5|2592.5|12
1751041500000|2025-06-27 16:25:00|2598.8|2592.8|2599|2593|2599.5|2593.5|2598.5|2592.5|28
1751041800000|2025-06-27 16:30:00|2598.8|2592.8|2599.3|2593.3|2599.8|2593.8|2598.5|2592.5|26
1751042100000|2025-06-27 16:35:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|10
1751042400000|2025-06-27 16:40:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|13
1751042700000|2025-06-27 16:45:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|6
1751043000000|2025-06-27 16:50:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|12
1751043300000|2025-06-27 16:55:00|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2598.6|2592.6|19
1751043600000|2025-06-27 17:00:00|2599|2593|2599|2593|2599.3|2593.3|2599|2593|11
1751043900000|2025-06-27 17:05:00|2598.8|2592.8|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|8
1751044200000|2025-06-27 17:10:00|2598.3|2592.3|2599.5|2593.5|2599.8|2593.8|2598|2592|14
1751044500000|2025-06-27 17:15:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|8
1751044800000|2025-06-27 17:20:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|11
1751045100000|2025-06-27 17:25:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1751045400000|2025-06-27 17:30:00|2599.8|2593.8|2599|2593|2599.8|2593.8|2598.9|2592.9|13
1751045700000|2025-06-27 17:35:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2598.8|2592.8|4
1751046000000|2025-06-27 17:40:00|2599.3|2593.3|2599.5|2593.5|2600.3|2594.3|2599.3|2593.3|14
1751046300000|2025-06-27 17:45:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599|2593|22
1751046600000|2025-06-27 17:50:00|2599.3|2593.3|2600.1|2594.1|2600.8|2594.8|2598.6|2592.6|49
1751046900000|2025-06-27 17:55:00|2599.9|2593.9|2603.5|2588.5|2604.5|2593.9|2599.9|2588.5|4
1751241600000|2025-06-30 00:00:00|2596.6|2590.6|2597.6|2591.6|2598.5|2592.5|2596.6|2590.6|20
1751241900000|2025-06-30 00:05:00|2596.9|2590.9|2596.5|2590.5|2597.4|2591.4|2596.4|2590.4|16
1751242200000|2025-06-30 00:10:00|2596.8|2590.8|2600.4|2594.4|2600.6|2594.6|2596.5|2590.5|16
1751242500000|2025-06-30 00:15:00|2600.1|2594.1|2598.8|2592.8|2600.1|2594.1|2598.5|2592.5|9
1751242800000|2025-06-30 00:20:00|2599|2593|2599|2593|2599.3|2593.3|2598.8|2592.8|9
1751243100000|2025-06-30 00:25:00|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2598.8|2592.8|11
1751243400000|2025-06-30 00:30:00|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|4
1751243700000|2025-06-30 00:35:00|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597|2591|8
1751244900000|2025-06-30 00:55:00|2597.5|2591.5|2599.3|2591.8|2599.3|2592.5|2597.5|2591.5|4
1751245200000|2025-06-30 01:00:00|2599.5|2592|2594.5|2588.5|2599.8|2592.3|2593.4|2587.4|106
1751245500000|2025-06-30 01:05:00|2594.3|2588.3|2593.5|2587.5|2594.5|2588.5|2593.1|2587.1|60
1751245800000|2025-06-30 01:10:00|2593.3|2587.3|2594.5|2588.5|2594.8|2588.8|2593|2587|47
1751246100000|2025-06-30 01:15:00|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594.3|2588.3|58
1751246400000|2025-06-30 01:20:00|2595.3|2589.3|2594.8|2588.8|2596|2590|2593.8|2587.8|40
1751246700000|2025-06-30 01:25:00|2595|2589|2594.8|2588.8|2595.8|2589.8|2594.5|2588.5|20
1751247000000|2025-06-30 01:30:00|2595|2589|2596|2590|2596.3|2590.3|2593.8|2587.8|67
1751247300000|2025-06-30 01:35:00|2595.8|2589.8|2596|2590|2596.5|2590.5|2595.8|2589.8|15
1751247600000|2025-06-30 01:40:00|2595.8|2589.8|2596.5|2590.5|2596.8|2590.8|2595.8|2589.8|52
1751247900000|2025-06-30 01:45:00|2596.8|2590.8|2594.8|2588.8|2597|2591|2594.3|2588.3|41
1751248200000|2025-06-30 01:50:00|2595|2589|2594|2588|2595|2589|2592.8|2586.8|35
1751248500000|2025-06-30 01:55:00|2593.8|2587.8|2595|2589|2595.3|2589.3|2593|2587|38
1751248800000|2025-06-30 02:00:00|2595.3|2589.3|2595.5|2589.5|2596.5|2590.5|2594.8|2588.8|49
1751249100000|2025-06-30 02:05:00|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595|2589|59
1751249400000|2025-06-30 02:10:00|2596|2590|2595.3|2589.3|2596.3|2590.3|2594.8|2588.8|25
1751249700000|2025-06-30 02:15:00|2595.5|2589.5|2595.5|2589.5|2597|2591|2595.3|2589.3|27
1751250000000|2025-06-30 02:20:00|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|4
1751250300000|2025-06-30 02:25:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2594.5|2588.5|8
1751250600000|2025-06-30 02:30:00|2594.8|2588.8|2593.8|2587.8|2595.3|2589.3|2593.3|2587.3|80
1751250900000|2025-06-30 02:35:00|2593.5|2587.5|2592.3|2586.3|2594|2588|2591.5|2585.5|38
1751251200000|2025-06-30 02:40:00|2592.5|2586.5|2594.3|2588.3|2594.8|2588.8|2592.3|2586.3|35
1751251500000|2025-06-30 02:45:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2593|2587|22
1751251800000|2025-06-30 02:50:00|2594.3|2588.3|2594|2588|2594.5|2588.5|2593.5|2587.5|39
1751252100000|2025-06-30 02:55:00|2594.3|2588.3|2595.3|2589.3|2595.5|2589.5|2594.3|2588.3|10
1751252400000|2025-06-30 03:00:00|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.3|2588.3|9
1751252700000|2025-06-30 03:05:00|2596.5|2590.5|2595.5|2589.5|2596.8|2590.8|2595.3|2589.3|19
1751253000000|2025-06-30 03:10:00|2595.8|2589.8|2597.5|2591.5|2597.8|2591.8|2595.5|2589.5|26
1751253300000|2025-06-30 03:15:00|2597.8|2591.8|2597|2591|2598.3|2592.3|2596.5|2590.5|33
1751253600000|2025-06-30 03:20:00|2597.3|2591.3|2597.3|2591.3|2597.8|2591.8|2597|2591|29
1751253900000|2025-06-30 03:25:00|2597.5|2591.5|2597.8|2590.3|2597.8|2591.5|2597|2590|48
1751254200000|2025-06-30 03:30:00|2597|2591|2597|2591|2597|2591|2596.8|2590.8|3
1751254500000|2025-06-30 03:35:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|10
1751254800000|2025-06-30 03:40:00|2596.3|2590.3|2596|2590|2596.5|2590.5|2596|2590|3
1751255100000|2025-06-30 03:45:00|2596.3|2590.3|2594.8|2588.8|2596.3|2590.3|2594.8|2588.8|7
1751255700000|2025-06-30 03:55:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|2
1751256000000|2025-06-30 04:00:00|2594.5|2588.5|2593.8|2587.8|2594.5|2588.5|2593.8|2587.8|3
1751256300000|2025-06-30 04:05:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|4
1751256900000|2025-06-30 04:15:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.8|2586.8|3
1751257500000|2025-06-30 04:25:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|4
1751257800000|2025-06-30 04:30:00|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|2
1751258100000|2025-06-30 04:35:00|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|9
1751258400000|2025-06-30 04:40:00|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|19
1751258700000|2025-06-30 04:45:00|2594.8|2588.8|2595.3|2589.3|2595.5|2589.5|2594.5|2588.5|19
1751259000000|2025-06-30 04:50:00|2595.5|2589.5|2596.5|2590.5|2597.3|2591.3|2594.8|2588.8|28
1751259300000|2025-06-30 04:55:00|2596.8|2590.8|2597|2591|2597.5|2591.5|2596.8|2590.8|12
1751259600000|2025-06-30 05:00:00|2597.3|2591.3|2597|2591|2597.3|2591.3|2596.5|2590.5|10
1751259900000|2025-06-30 05:05:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2597|2591|12
1751260200000|2025-06-30 05:10:00|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597|2591|23
1751260500000|2025-06-30 05:15:00|2597|2591|2597.5|2591.5|2598.3|2592.3|2597|2591|9
1751260800000|2025-06-30 05:20:00|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|21
1751261100000|2025-06-30 05:25:00|2597|2591|2597.8|2590.3|2597.8|2591.5|2596.8|2590.3|11
1751261400000|2025-06-30 05:30:00|2598|2590.5|2597.5|2591.5|2598.8|2592.8|2597|2590.3|72
1751261700000|2025-06-30 05:35:00|2597.3|2591.3|2596.5|2590.5|2597.5|2591.5|2595.8|2589.8|41
1751262000000|2025-06-30 05:40:00|2596.8|2590.8|2597|2591|2597.5|2591.5|2596.5|2590.5|34
1751262300000|2025-06-30 05:45:00|2597.3|2591.3|2597.5|2591.5|2598.3|2592.3|2596.8|2590.8|29
1751262600000|2025-06-30 05:50:00|2597.8|2591.8|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|15
1751262900000|2025-06-30 05:55:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|32
1751263200000|2025-06-30 06:00:00|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|33
1751263500000|2025-06-30 06:05:00|2598|2592|2598|2592|2598.5|2592.5|2597|2591|34
1751263800000|2025-06-30 06:10:00|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|17
1751264100000|2025-06-30 06:15:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2598|2592|38
1751264400000|2025-06-30 06:20:00|2598.3|2592.3|2597.5|2591.5|2598.3|2592.3|2596.8|2590.8|42
1751264700000|2025-06-30 06:25:00|2597.8|2591.8|2598|2592|2598.3|2592.3|2597|2591|20
1751265000000|2025-06-30 06:30:00|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597|2591|24
1751265300000|2025-06-30 06:35:00|2597.8|2591.8|2598|2592|2598.3|2592.3|2597.3|2591.3|18
1751265600000|2025-06-30 06:40:00|2598.3|2592.3|2602.6|2596.6|2602.9|2596.9|2598.3|2592.3|33
1751265900000|2025-06-30 06:45:00|2602.4|2596.4|2601.5|2595.5|2603.1|2597.1|2600.8|2594.8|49
1751266200000|2025-06-30 06:50:00|2601.8|2595.8|2602|2596|2603|2597|2601.5|2595.5|19
1751266500000|2025-06-30 06:55:00|2602.3|2596.3|2603|2597|2603|2597|2601.5|2595.5|21
1751266800000|2025-06-30 07:00:00|2602.8|2596.8|2600.3|2594.3|2602.8|2596.8|2600.3|2594.3|62
1751267100000|2025-06-30 07:05:00|2599.8|2593.8|2600|2594|2600.5|2594.5|2598|2592|54
1751267400000|2025-06-30 07:10:00|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2599.3|2593.3|32
1751267700000|2025-06-30 07:15:00|2600.5|2594.5|2600|2594|2600.8|2594.8|2599.5|2593.5|14
1751268000000|2025-06-30 07:20:00|2599.8|2593.8|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|31
1751268300000|2025-06-30 07:25:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2597.8|2591.8|47
1751268600000|2025-06-30 07:30:00|2599.8|2593.8|2599.8|2593.8|2600.8|2594.8|2599|2593|39
1751268900000|2025-06-30 07:35:00|2599.5|2593.5|2598.5|2592.5|2600.3|2594.3|2598.5|2592.5|31
1751269200000|2025-06-30 07:40:00|2598.8|2592.8|2599.3|2593.3|2599.8|2593.8|2598.5|2592.5|45
1751269500000|2025-06-30 07:45:00|2599.5|2593.5|2598.8|2592.8|2599.8|2593.8|2598.3|2592.3|19
1751269800000|2025-06-30 07:50:00|2599|2593|2597|2591|2600.3|2594.3|2597|2591|28
1751270100000|2025-06-30 07:55:00|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|43
1751270400000|2025-06-30 08:00:00|2596.5|2590.5|2599|2593|2599.3|2593.3|2595.8|2589.8|66
1751270700000|2025-06-30 08:05:00|2599.3|2593.3|2600.8|2594.8|2601|2595|2599.3|2593.3|20
1751271000000|2025-06-30 08:10:00|2601|2595|2598.3|2592.3|2601.3|2595.3|2598|2592|33
1751271300000|2025-06-30 08:15:00|2598.5|2592.5|2600.8|2594.8|2600.8|2594.8|2598.3|2592.3|25
1751271600000|2025-06-30 08:20:00|2600|2594|2601.3|2595.3|2601.8|2595.8|2599.8|2593.8|21
1751271900000|2025-06-30 08:25:00|2600.8|2594.8|2600|2594|2600.8|2594.8|2599.3|2593.3|10
1751272200000|2025-06-30 08:30:00|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2598.8|2592.8|15
1751272500000|2025-06-30 08:35:00|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|5
1751272800000|2025-06-30 08:40:00|2599.8|2593.8|2600.3|2594.3|2600.5|2594.5|2599|2593|15
1751273100000|2025-06-30 08:45:00|2600|2594|2600|2594|2600.8|2594.8|2598.8|2592.8|30
1751273400000|2025-06-30 08:50:00|2599.8|2593.8|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|7
1751273700000|2025-06-30 08:55:00|2600|2594|2601|2595|2602.3|2596.3|2600|2594|19
1751274000000|2025-06-30 09:00:00|2600.8|2594.8|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|9
1751274300000|2025-06-30 09:05:00|2601.3|2595.3|2600.5|2594.5|2601.3|2595.3|2600.3|2594.3|11
1751274600000|2025-06-30 09:10:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|8
1751274900000|2025-06-30 09:15:00|2601.8|2595.8|2601|2595|2601.8|2595.8|2601|2595|5
1751275200000|2025-06-30 09:20:00|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601|2595|7
1751275500000|2025-06-30 09:25:00|2601.5|2595.5|2602.3|2596.3|2602.3|2596.3|2601.3|2595.3|21
1751275800000|2025-06-30 09:30:00|2602|2596|2601.3|2595.3|2602.3|2596.3|2601.3|2595.3|21
1751276100000|2025-06-30 09:35:00|2601.5|2595.5|2602.3|2596.3|2602.8|2596.8|2601.3|2595.3|21
1751276400000|2025-06-30 09:40:00|2602|2596|2601.8|2595.8|2602|2596|2601.3|2595.3|10
1751276700000|2025-06-30 09:45:00|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|11
1751277000000|2025-06-30 09:50:00|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|4
1751277300000|2025-06-30 09:55:00|2601.5|2595.5|2601.3|2595.3|2602.3|2596.3|2601.3|2595.3|14
1751277600000|2025-06-30 10:00:00|2601|2595|2600.3|2594.3|2601.3|2595.3|2599.8|2593.8|10
1751277900000|2025-06-30 10:05:00|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.8|2593.8|10
1751278200000|2025-06-30 10:10:00|2600.5|2594.5|2601.5|2595.5|2601.8|2595.8|2600.3|2594.3|12
1751278500000|2025-06-30 10:15:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2600.3|2594.3|17
1751278800000|2025-06-30 10:20:00|2601.5|2595.5|2602.3|2596.3|2602.3|2596.3|2601.5|2595.5|23
1751279100000|2025-06-30 10:25:00|2602.5|2596.5|2600.8|2594.8|2602.5|2596.5|2600.5|2594.5|19
1751279400000|2025-06-30 10:30:00|2600.5|2594.5|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|16
1751279700000|2025-06-30 10:35:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|4
1751280000000|2025-06-30 10:40:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1751280300000|2025-06-30 10:45:00|2600|2594|2599.3|2593.3|2600.5|2594.5|2599|2593|14
1751280600000|2025-06-30 10:50:00|2599|2593|2598.8|2592.8|2599.3|2593.3|2598.8|2592.8|11
1751280900000|2025-06-30 10:55:00|2598.5|2592.5|2598.8|2592.8|2599|2593|2598.3|2592.3|11
1751281200000|2025-06-30 11:00:00|2598.5|2592.5|2598.3|2592.3|2599.3|2593.3|2598|2592|22
1751281500000|2025-06-30 11:05:00|2598|2592|2598.3|2592.3|2598.8|2592.8|2598|2592|5
1751281800000|2025-06-30 11:10:00|2598|2592|2598|2592|2598.3|2592.3|2598|2592|7
1751282100000|2025-06-30 11:15:00|2597.8|2591.8|2596.3|2590.3|2597.8|2591.8|2596.3|2590.3|23
1751282400000|2025-06-30 11:20:00|2596|2590|2595|2589|2596.3|2590.3|2593.8|2587.8|33
1751282700000|2025-06-30 11:25:00|2594.8|2588.8|2595.8|2589.8|2595.8|2589.8|2593.8|2587.8|21
1751283000000|2025-06-30 11:30:00|2595.5|2589.5|2596.9|2590.9|2598.1|2592.1|2595.5|2589.5|28
1751283300000|2025-06-30 11:35:00|2597|2591|2594|2588|2597.3|2591.3|2593.8|2587.8|33
1751283600000|2025-06-30 11:40:00|2594.3|2588.3|2592.8|2586.8|2594.8|2588.8|2592.8|2586.8|22
1751283900000|2025-06-30 11:45:00|2593|2587|2592.8|2586.8|2594.3|2588.3|2592.5|2586.5|19
1751284200000|2025-06-30 11:50:00|2593|2587|2593.8|2587.8|2595.3|2589.3|2593|2587|26
1751284500000|2025-06-30 11:55:00|2594|2588|2596.3|2590.3|2597.3|2591.3|2594|2588|39
1751284800000|2025-06-30 12:00:00|2596.5|2590.5|2598|2592|2598.5|2592.5|2595.8|2589.8|48
1751285100000|2025-06-30 12:05:00|2597.8|2591.8|2597.3|2591.3|2598.8|2592.8|2597|2591|30
1751285400000|2025-06-30 12:10:00|2597.5|2591.5|2597.3|2591.3|2598.3|2592.3|2597.3|2591.3|14
1751285700000|2025-06-30 12:15:00|2597.5|2591.5|2596.8|2590.8|2597.8|2591.8|2596|2590|17
1751286000000|2025-06-30 12:20:00|2596.5|2590.5|2595.8|2589.8|2596.8|2590.8|2595.5|2589.5|23
1751286300000|2025-06-30 12:25:00|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2595.8|2589.8|17
1751286600000|2025-06-30 12:30:00|2597|2591|2596.3|2590.3|2597.3|2591.3|2595.3|2589.3|42
1751286900000|2025-06-30 12:35:00|2596.5|2590.5|2595.8|2589.8|2597.8|2591.8|2595.5|2589.5|24
1751287200000|2025-06-30 12:40:00|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2594.8|2588.8|14
1751287500000|2025-06-30 12:45:00|2595|2589|2595.8|2589.8|2596.8|2590.8|2595|2589|15
1751287800000|2025-06-30 12:50:00|2595.5|2589.5|2594.8|2588.8|2596|2590|2593.8|2587.8|21
1751288100000|2025-06-30 12:55:00|2595|2589|2595|2589|2596.3|2590.3|2594.8|2588.8|28
1751288400000|2025-06-30 13:00:00|2595.3|2589.3|2596.3|2590.3|2596.8|2590.8|2593.6|2587.6|102
1751288700000|2025-06-30 13:05:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|46
1751289000000|2025-06-30 13:10:00|2595|2589|2597.8|2591.8|2598.3|2592.3|2594.8|2588.8|44
1751289300000|2025-06-30 13:15:00|2598.3|2592.3|2596|2590|2598.3|2592.3|2594.8|2588.8|36
1751289600000|2025-06-30 13:20:00|2596.3|2590.3|2599.3|2593.3|2599.3|2593.3|2595.8|2589.8|53
1751289900000|2025-06-30 13:25:00|2599|2593|2599.8|2593.8|2599.8|2593.8|2598.3|2592.3|30
1751290200000|2025-06-30 13:30:00|2600|2594|2600.3|2594.3|2600.8|2594.8|2599.3|2593.3|32
1751290500000|2025-06-30 13:35:00|2600|2594|2600.8|2594.8|2601.3|2595.3|2599.8|2593.8|30
1751290800000|2025-06-30 13:40:00|2601|2595|2601.3|2595.3|2602|2596|2601|2595|16
1751291100000|2025-06-30 13:45:00|2601|2595|2601.8|2595.8|2602|2596|2601|2595|16
1751291400000|2025-06-30 13:50:00|2601.5|2595.5|2602.3|2596.3|2602.3|2596.3|2601.3|2595.3|18
1751291700000|2025-06-30 13:55:00|2602|2596|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|15
1751292000000|2025-06-30 14:00:00|2602|2596|2601.8|2595.8|2602|2596|2601.3|2595.3|23
1751292300000|2025-06-30 14:05:00|2601.5|2595.5|2600|2594|2601.5|2595.5|2598.5|2592.5|48
1751292600000|2025-06-30 14:10:00|2600.3|2594.3|2599|2593|2600.8|2594.8|2597.8|2591.8|62
1751292900000|2025-06-30 14:15:00|2599.3|2593.3|2599.8|2593.8|2600|2594|2598.3|2592.3|30
1751293200000|2025-06-30 14:20:00|2600|2594|2599.8|2593.8|2600.3|2594.3|2599.3|2593.3|29
1751293500000|2025-06-30 14:25:00|2599.5|2593.5|2601.3|2595.3|2601.3|2595.3|2599.3|2593.3|40
1751293800000|2025-06-30 14:30:00|2601.8|2595.8|2601.5|2595.5|2602.3|2596.3|2600.8|2594.8|55
1751294100000|2025-06-30 14:35:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|45
1751294400000|2025-06-30 14:40:00|2601.5|2595.5|2600.5|2594.5|2601.5|2595.5|2599.3|2593.3|44
1751294700000|2025-06-30 14:45:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2600|2594|18
1751295000000|2025-06-30 14:50:00|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2600.8|2594.8|25
1751295300000|2025-06-30 14:55:00|2601|2595|2599.8|2593.8|2601|2595|2599.5|2593.5|36
1751295600000|2025-06-30 15:00:00|2599.5|2593.5|2601.3|2595.3|2601.5|2595.5|2599.5|2593.5|31
1751295900000|2025-06-30 15:05:00|2601|2595|2601.8|2595.8|2602.3|2596.3|2600.3|2594.3|35
1751296200000|2025-06-30 15:10:00|2602|2596|2602.8|2596.8|2603.5|2597.5|2600.5|2594.5|55
1751296500000|2025-06-30 15:15:00|2602.5|2596.5|2602.5|2596.5|2604|2598|2602.5|2596.5|38
1751296800000|2025-06-30 15:20:00|2602.8|2596.8|2603|2597|2603.3|2597.3|2602.5|2596.5|10
1751297100000|2025-06-30 15:25:00|2603.3|2597.3|2601|2595|2603.3|2597.3|2597.8|2591.8|86
1751297400000|2025-06-30 15:30:00|2600.8|2594.8|2599.5|2593.5|2600.8|2594.8|2599.3|2593.3|37
1751297700000|2025-06-30 15:35:00|2599.8|2593.8|2600.3|2594.3|2600.5|2594.5|2599.3|2593.3|68
1751298000000|2025-06-30 15:40:00|2600.5|2594.5|2601.3|2595.3|2601.5|2595.5|2599.8|2593.8|38
1751298300000|2025-06-30 15:45:00|2600.8|2594.8|2601.5|2595.5|2603.1|2597.1|2600.8|2594.8|34
1751298600000|2025-06-30 15:50:00|2601.8|2595.8|2602.3|2596.3|2602.5|2596.5|2601.3|2595.3|35
1751298900000|2025-06-30 15:55:00|2602.5|2596.5|2604|2598|2604|2598|2602|2596|49
1751299200000|2025-06-30 16:00:00|2603.8|2597.8|2600.5|2594.5|2604|2598|2600.3|2594.3|150
1751299500000|2025-06-30 16:05:00|2600.3|2594.3|2601.3|2595.3|2601.3|2595.3|2600.3|2594.3|17
1751299800000|2025-06-30 16:10:00|2601.5|2595.5|2601.5|2595.5|2602.3|2596.3|2600.8|2594.8|37
1751300100000|2025-06-30 16:15:00|2601.3|2595.3|2600.5|2594.5|2601.8|2595.8|2600.5|2594.5|13
1751300400000|2025-06-30 16:20:00|2600.8|2594.8|2599.8|2593.8|2600.8|2594.8|2599.8|2593.8|37
1751300700000|2025-06-30 16:25:00|2600|2594|2600.3|2594.3|2600.5|2594.5|2599.8|2593.8|28
1751301000000|2025-06-30 16:30:00|2600.5|2594.5|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|22
1751301300000|2025-06-30 16:35:00|2601|2595|2600|2594|2601|2595|2600|2594|19
1751301600000|2025-06-30 16:40:00|2600.5|2594.5|2599.8|2593.8|2601|2595|2599.5|2593.5|32
1751301900000|2025-06-30 16:45:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1751302200000|2025-06-30 16:50:00|2599.5|2593.5|2599.5|2593.5|2600.3|2594.3|2599|2593|39
1751302500000|2025-06-30 16:55:00|2599.3|2593.3|2601.3|2595.3|2601.5|2595.5|2599|2593|33
1751302800000|2025-06-30 17:00:00|2601.5|2595.5|2601.8|2595.8|2602.3|2596.3|2601.3|2595.3|17
1751303100000|2025-06-30 17:05:00|2602|2596|2603|2597|2603.3|2597.3|2601.5|2595.5|14
1751303400000|2025-06-30 17:10:00|2603.3|2597.3|2602|2596|2603.3|2597.3|2601.8|2595.8|18
1751303700000|2025-06-30 17:15:00|2602.3|2596.3|2601.5|2595.5|2602.3|2596.3|2600.5|2594.5|25
1751304000000|2025-06-30 17:20:00|2602|2596|2601.8|2595.8|2602.3|2596.3|2601.3|2595.3|12
1751304300000|2025-06-30 17:25:00|2602|2596|2602.5|2596.5|2602.8|2596.8|2601.5|2595.5|14
1751304600000|2025-06-30 17:30:00|2602.8|2596.8|2603|2597|2603.5|2597.5|2602.5|2596.5|9
1751304900000|2025-06-30 17:35:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2600.6|2594.6|30
1751305200000|2025-06-30 17:40:00|2602.5|2596.5|2600.3|2594.3|2602.5|2596.5|2599.3|2593.3|16
1751305500000|2025-06-30 17:45:00|2600.8|2594.8|2603.1|2597.1|2603.1|2597.1|2600|2594|23
1751305800000|2025-06-30 17:50:00|2603.3|2597.3|2602.5|2596.5|2603.5|2597.5|2602.5|2596.5|10
1751306100000|2025-06-30 17:55:00|2607|2592|2605.3|2590.3|2607.3|2592.3|2605.3|2590.3|12
1751328000000|2025-07-01 00:00:00|2603.1|2597.1|2604.5|2598.5|2605.1|2599.1|2602.9|2596.9|22
1751328300000|2025-07-01 00:05:00|2604.3|2598.3|2604.3|2598.3|2604.5|2598.5|2603.8|2597.8|8
1751328600000|2025-07-01 00:10:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|13
1751328900000|2025-07-01 00:15:00|2604.3|2598.3|2604.5|2598.5|2604.8|2598.8|2604|2598|10
1751329200000|2025-07-01 00:20:00|2604.8|2598.8|2603.8|2597.8|2604.8|2598.8|2603.8|2597.8|6
1751330100000|2025-07-01 00:35:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1751331300000|2025-07-01 00:55:00|2603|2597|2602.3|2596.3|2603|2597|2602|2596|8
1751331600000|2025-07-01 01:00:00|2602.5|2596.5|2601.8|2595.8|2603.4|2597.4|2600.1|2594.1|73
1751331900000|2025-07-01 01:05:00|2602|2596|2604|2598|2604|2598|2602|2596|22
1751332200000|2025-07-01 01:10:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604|2598|5
1751332500000|2025-07-01 01:15:00|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|4
1751332800000|2025-07-01 01:20:00|2604.5|2598.5|2603.5|2597.5|2604.5|2598.5|2603.5|2597.5|27
1751333100000|2025-07-01 01:25:00|2603.8|2597.8|2603.3|2597.3|2604|2598|2603|2597|43
1751333400000|2025-07-01 01:30:00|2603|2597|2601.5|2595.5|2603.5|2597.5|2601.3|2595.3|29
1751333700000|2025-07-01 01:35:00|2601.8|2595.8|2600.3|2594.3|2601.8|2595.8|2599.3|2593.3|43
1751334000000|2025-07-01 01:40:00|2600|2594|2601.8|2595.8|2602.3|2596.3|2600|2594|32
1751334300000|2025-07-01 01:45:00|2602|2596|2601.8|2595.8|2603|2597|2601.5|2595.5|30
1751334600000|2025-07-01 01:50:00|2601.5|2595.5|2602|2596|2602|2596|2600.8|2594.8|28
1751334900000|2025-07-01 01:55:00|2602.3|2596.3|2604|2598|2604.3|2598.3|2602|2596|14
1751335200000|2025-07-01 02:00:00|2603.8|2597.8|2602.3|2596.3|2603.8|2597.8|2601.5|2595.5|35
1751335500000|2025-07-01 02:05:00|2602|2596|2601.5|2595.5|2602.5|2596.5|2601.3|2595.3|28
1751335800000|2025-07-01 02:10:00|2601.3|2595.3|2601|2595|2601.8|2595.8|2600.8|2594.8|38
1751336100000|2025-07-01 02:15:00|2601.3|2595.3|2601.5|2595.5|2602|2596|2601.3|2595.3|6
1751336700000|2025-07-01 02:25:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1751337000000|2025-07-01 02:30:00|2601.5|2595.5|2600|2594|2601.8|2595.8|2599.8|2593.8|28
1751337300000|2025-07-01 02:35:00|2599.8|2593.8|2602|2596|2602.3|2596.3|2599.8|2593.8|20
1751337600000|2025-07-01 02:40:00|2601.8|2595.8|2600.5|2594.5|2601.8|2595.8|2600.5|2594.5|4
1751337900000|2025-07-01 02:45:00|2600.3|2594.3|2600.3|2594.3|2601.3|2595.3|2600|2594|19
1751338200000|2025-07-01 02:50:00|2600.5|2594.5|2601|2595|2601|2595|2599.5|2593.5|11
1751338500000|2025-07-01 02:55:00|2601.3|2595.3|2602.5|2596.5|2602.8|2596.8|2601|2595|15
1751338800000|2025-07-01 03:00:00|2602.3|2596.3|2602|2596|2602.3|2596.3|2600.8|2594.8|22
1751339100000|2025-07-01 03:05:00|2601.8|2595.8|2602.3|2596.3|2602.5|2596.5|2601|2595|20
1751339400000|2025-07-01 03:10:00|2602.5|2596.5|2604|2598|2604.3|2598.3|2601.8|2595.8|40
1751339700000|2025-07-01 03:15:00|2603.8|2597.8|2602|2596|2603.8|2597.8|2601|2595|33
1751340000000|2025-07-01 03:20:00|2602.3|2596.3|2602|2596|2602.8|2596.8|2601.8|2595.8|24
1751340300000|2025-07-01 03:25:00|2602.3|2596.3|2602.5|2596.5|2603|2597|2602|2596|44
1751340600000|2025-07-01 03:30:00|2602.8|2596.8|2602.5|2596.5|2603|2597|2602.5|2596.5|5
1751340900000|2025-07-01 03:35:00|2602.3|2596.3|2602.8|2596.8|2602.8|2596.8|2602|2596|9
1751341200000|2025-07-01 03:40:00|2602.5|2596.5|2602|2596|2602.5|2596.5|2602|2596|3
1751341500000|2025-07-01 03:45:00|2602.3|2596.3|2601.5|2595.5|2602.3|2596.3|2601.5|2595.5|10
1751341800000|2025-07-01 03:50:00|2601.3|2595.3|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|6
1751342100000|2025-07-01 03:55:00|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2599.5|2593.5|12
1751342400000|2025-07-01 04:00:00|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|3
1751342700000|2025-07-01 04:05:00|2600|2594|2600.5|2594.5|2600.8|2594.8|2600|2594|5
1751343000000|2025-07-01 04:10:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600|2594|14
1751343300000|2025-07-01 04:15:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2600|2594|7
1751343600000|2025-07-01 04:20:00|2600|2594|2600|2594|2600|2594|2600|2594|1
1751343900000|2025-07-01 04:25:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2600|2594|6
1751344200000|2025-07-01 04:30:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|4
1751344500000|2025-07-01 04:35:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1751345100000|2025-07-01 04:45:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|3
1751345400000|2025-07-01 04:50:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1751345700000|2025-07-01 04:55:00|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|5
1751346000000|2025-07-01 05:00:00|2600.3|2594.3|2602.5|2596.5|2602.5|2596.5|2600|2594|42
1751346300000|2025-07-01 05:05:00|2602.8|2596.8|2602|2596|2603|2597|2602|2596|29
1751346600000|2025-07-01 05:10:00|2602.3|2596.3|2602.8|2596.8|2602.8|2596.8|2602|2596|29
1751346900000|2025-07-01 05:15:00|2602.5|2596.5|2600.3|2594.3|2602.8|2596.8|2600.3|2594.3|16
1751347200000|2025-07-01 05:20:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600|2594|22
1751347500000|2025-07-01 05:25:00|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|27
1751347800000|2025-07-01 05:30:00|2600.8|2594.8|2601.8|2595.8|2602|2596|2600.3|2594.3|55
1751348100000|2025-07-01 05:35:00|2602|2596|2602|2596|2602|2596|2601.5|2595.5|13
1751348400000|2025-07-01 05:40:00|2601.8|2595.8|2600.8|2594.8|2601.8|2595.8|2600.5|2594.5|23
1751348700000|2025-07-01 05:45:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|18
1751349000000|2025-07-01 05:50:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2600|2594|83
1751349300000|2025-07-01 05:55:00|2600.8|2594.8|2601|2595|2601.8|2595.8|2600.5|2594.5|54
1751349600000|2025-07-01 06:00:00|2601.3|2595.3|2601.8|2595.8|2602|2596|2600.8|2594.8|13
1751349900000|2025-07-01 06:05:00|2602|2596|2603|2597|2603.8|2597.8|2601.8|2595.8|24
1751350200000|2025-07-01 06:10:00|2602.8|2596.8|2604|2598|2604.5|2598.5|2602.8|2596.8|37
1751350500000|2025-07-01 06:15:00|2604.3|2598.3|2604.8|2598.8|2605|2599|2603.3|2597.3|39
1751350800000|2025-07-01 06:20:00|2605|2599|2605.8|2599.8|2606|2600|2605|2599|46
1751351100000|2025-07-01 06:25:00|2606|2600|2607|2601|2607.8|2601.8|2605.8|2599.8|50
1751351400000|2025-07-01 06:30:00|2606.8|2600.8|2605.8|2599.8|2607.5|2601.5|2605.8|2599.8|69
1751351700000|2025-07-01 06:35:00|2605.5|2599.5|2607.3|2601.3|2608|2602|2605.5|2599.5|31
1751352000000|2025-07-01 06:40:00|2607.5|2601.5|2608.8|2602.8|2609|2603|2607.5|2601.5|16
1751352300000|2025-07-01 06:45:00|2608.5|2602.5|2608.8|2602.8|2609.3|2603.3|2608.3|2602.3|27
1751352600000|2025-07-01 06:50:00|2609|2603|2609.5|2603.5|2610.3|2604.3|2608.8|2602.8|17
1751352900000|2025-07-01 06:55:00|2609.8|2603.8|2609|2603|2610.5|2604.5|2608.8|2602.8|31
1751353200000|2025-07-01 07:00:00|2609.8|2603.8|2608.8|2602.8|2610|2604|2607.8|2601.8|55
1751353500000|2025-07-01 07:05:00|2609.3|2603.3|2615.5|2609.5|2616|2610|2608.8|2602.8|77
1751353800000|2025-07-01 07:10:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2614.3|2608.3|91
1751354100000|2025-07-01 07:15:00|2616.8|2610.8|2615.5|2609.5|2617|2611|2614.5|2608.5|58
1751354400000|2025-07-01 07:20:00|2615.3|2609.3|2615.3|2609.3|2616|2610|2614|2608|45
1751354700000|2025-07-01 07:25:00|2615.5|2609.5|2614.5|2608.5|2615.8|2609.8|2613.8|2607.8|59
1751355000000|2025-07-01 07:30:00|2614.3|2608.3|2611.5|2605.5|2615|2609|2611.1|2605.1|59
1751355300000|2025-07-01 07:35:00|2611.3|2605.3|2611.8|2605.8|2612.8|2606.8|2611|2605|42
1751355600000|2025-07-01 07:40:00|2612|2606|2612|2606|2612.8|2606.8|2611|2605|24
1751355900000|2025-07-01 07:45:00|2611.8|2605.8|2611.5|2605.5|2612.3|2606.3|2610.8|2604.8|47
1751356200000|2025-07-01 07:50:00|2611.3|2605.3|2612|2606|2612.5|2606.5|2609.8|2603.8|32
1751356500000|2025-07-01 07:55:00|2611.8|2605.8|2613.3|2607.3|2613.5|2607.5|2611.3|2605.3|40
1751356800000|2025-07-01 08:00:00|2613|2607|2613.5|2607.5|2613.5|2607.5|2612|2606|42
1751357100000|2025-07-01 08:05:00|2613.8|2607.8|2612.5|2606.5|2613.8|2607.8|2610.8|2604.8|51
1751357400000|2025-07-01 08:10:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2609.8|2603.8|49
1751357700000|2025-07-01 08:15:00|2611.5|2605.5|2611.3|2605.3|2612.8|2606.8|2610.3|2604.3|35
1751358000000|2025-07-01 08:20:00|2611.5|2605.5|2613|2607|2613|2607|2611.3|2605.3|30
1751358300000|2025-07-01 08:25:00|2613.3|2607.3|2613.3|2607.3|2613.8|2607.8|2612.5|2606.5|20
1751358600000|2025-07-01 08:30:00|2613.5|2607.5|2616.8|2610.8|2616.8|2610.8|2613.5|2607.5|24
1751358900000|2025-07-01 08:35:00|2617|2611|2616.5|2610.5|2617.8|2611.8|2616|2610|32
1751359200000|2025-07-01 08:40:00|2616.3|2610.3|2616.5|2610.5|2617|2611|2615.5|2609.5|28
1751359500000|2025-07-01 08:45:00|2616.3|2610.3|2614.5|2608.5|2616.5|2610.5|2612|2606|77
1751359800000|2025-07-01 08:50:00|2614.8|2608.8|2616.5|2610.5|2617.5|2611.5|2614.8|2608.8|21
1751360100000|2025-07-01 08:55:00|2616.8|2610.8|2616|2610|2617|2611|2615.3|2609.3|26
1751360400000|2025-07-01 09:00:00|2616.3|2610.3|2613.8|2607.8|2616.5|2610.5|2611.1|2605.1|87
1751360700000|2025-07-01 09:05:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2613.3|2607.3|29
1751361000000|2025-07-01 09:10:00|2614.8|2608.8|2614.8|2608.8|2615.3|2609.3|2614.3|2608.3|17
1751361300000|2025-07-01 09:15:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|13
1751361600000|2025-07-01 09:20:00|2615|2609|2614.5|2608.5|2616.8|2610.8|2614.3|2608.3|35
1751361900000|2025-07-01 09:25:00|2614.3|2608.3|2612.3|2606.3|2615.3|2609.3|2612.3|2606.3|29
1751362200000|2025-07-01 09:30:00|2612.5|2606.5|2612.8|2606.8|2613.5|2607.5|2611.8|2605.8|30
1751362500000|2025-07-01 09:35:00|2613|2607|2612.8|2606.8|2613|2607|2611.3|2605.3|19
1751362800000|2025-07-01 09:40:00|2612.5|2606.5|2612.3|2606.3|2613|2607|2611.5|2605.5|14
1751363100000|2025-07-01 09:45:00|2612|2606|2612|2606|2612.5|2606.5|2611.3|2605.3|27
1751363400000|2025-07-01 09:50:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|27
1751363700000|2025-07-01 09:55:00|2612.8|2606.8|2611.3|2605.3|2612.8|2606.8|2610.8|2604.8|34
1751364000000|2025-07-01 10:00:00|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.3|2604.3|13
1751364300000|2025-07-01 10:05:00|2610.5|2604.5|2610.5|2604.5|2611.3|2605.3|2609.8|2603.8|22
1751364600000|2025-07-01 10:10:00|2610.8|2604.8|2612|2606|2612|2606|2610.8|2604.8|18
1751364900000|2025-07-01 10:15:00|2611.8|2605.8|2612.5|2606.5|2612.8|2606.8|2611.8|2605.8|11
1751365200000|2025-07-01 10:20:00|2612.3|2606.3|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|31
1751365500000|2025-07-01 10:25:00|2611.5|2605.5|2612.3|2606.3|2612.5|2606.5|2611.3|2605.3|27
1751365800000|2025-07-01 10:30:00|2612|2606|2611.8|2605.8|2612|2606|2611.3|2605.3|12
1751366100000|2025-07-01 10:35:00|2612|2606|2612|2606|2612.3|2606.3|2611.3|2605.3|16
1751366400000|2025-07-01 10:40:00|2612.3|2606.3|2613.8|2607.8|2613.8|2607.8|2612.3|2606.3|15
1751366700000|2025-07-01 10:45:00|2614|2608|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|7
1751367000000|2025-07-01 10:50:00|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2612.5|2606.5|10
1751367300000|2025-07-01 10:55:00|2613.5|2607.5|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|6
1751367600000|2025-07-01 11:00:00|2612.8|2606.8|2613|2607|2613|2607|2611.8|2605.8|12
1751367900000|2025-07-01 11:05:00|2613.3|2607.3|2613|2607|2613.5|2607.5|2612.3|2606.3|21
1751368200000|2025-07-01 11:10:00|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|11
1751368500000|2025-07-01 11:15:00|2613|2607|2611|2605|2613|2607|2611|2605|16
1751368800000|2025-07-01 11:20:00|2611.3|2605.3|2612.8|2606.8|2613|2607|2611.3|2605.3|12
1751369100000|2025-07-01 11:25:00|2612.5|2606.5|2612.5|2606.5|2613|2607|2611.5|2605.5|37
1751369400000|2025-07-01 11:30:00|2612.8|2606.8|2611.3|2605.3|2612.8|2606.8|2611|2605|19
1751369700000|2025-07-01 11:35:00|2611|2605|2612.3|2606.3|2613|2607|2611|2605|26
1751370000000|2025-07-01 11:40:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.3|2606.3|8
1751370300000|2025-07-01 11:45:00|2613|2607|2611.3|2605.3|2613.5|2607.5|2609.8|2603.8|87
1751370600000|2025-07-01 11:50:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2609.8|2603.8|24
1751370900000|2025-07-01 11:55:00|2611|2605|2609|2603|2611.8|2605.8|2609|2603|58
1751371200000|2025-07-01 12:00:00|2608.8|2602.8|2611|2605|2611.3|2605.3|2608|2602|62
1751371500000|2025-07-01 12:05:00|2611.3|2605.3|2612|2606|2612|2606|2610.3|2604.3|30
1751371800000|2025-07-01 12:10:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2609.8|2603.8|59
1751372100000|2025-07-01 12:15:00|2611.5|2605.5|2611.8|2605.8|2612|2606|2610.5|2604.5|31
1751372400000|2025-07-01 12:20:00|2612|2606|2611|2605|2612|2606|2611|2605|27
1751372700000|2025-07-01 12:25:00|2611.3|2605.3|2612|2606|2612.3|2606.3|2610.8|2604.8|35
1751373000000|2025-07-01 12:30:00|2612.3|2606.3|2611.8|2605.8|2612.5|2606.5|2611.5|2605.5|25
1751373300000|2025-07-01 12:35:00|2612|2606|2612|2606|2612.3|2606.3|2610.5|2604.5|36
1751373600000|2025-07-01 12:40:00|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2610.8|2604.8|34
1751373900000|2025-07-01 12:45:00|2611.3|2605.3|2611.5|2605.5|2612|2606|2610.5|2604.5|32
1751374200000|2025-07-01 12:50:00|2611.3|2605.3|2612.5|2606.5|2612.8|2606.8|2611.3|2605.3|16
1751374500000|2025-07-01 12:55:00|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.3|2605.3|36
1751374800000|2025-07-01 13:00:00|2611.8|2605.8|2610.5|2604.5|2614.3|2608.3|2609.3|2603.3|92
1751375100000|2025-07-01 13:05:00|2610.3|2604.3|2611.3|2605.3|2612|2606|2610.3|2604.3|37
1751375400000|2025-07-01 13:10:00|2611.5|2605.5|2611.5|2605.5|2613.3|2607.3|2611.5|2605.5|40
1751375700000|2025-07-01 13:15:00|2611.8|2605.8|2614|2608|2614.5|2608.5|2611.8|2605.8|33
1751376000000|2025-07-01 13:20:00|2614.3|2608.3|2614|2608|2614.8|2608.8|2613|2607|38
1751376300000|2025-07-01 13:25:00|2613.8|2607.8|2613.8|2607.8|2614.8|2608.8|2613|2607|55
1751376600000|2025-07-01 13:30:00|2614|2608|2612.8|2606.8|2614.8|2608.8|2612|2606|58
1751376900000|2025-07-01 13:35:00|2613|2607|2612|2606|2613.3|2607.3|2612|2606|50
1751377200000|2025-07-01 13:40:00|2612.3|2606.3|2614.8|2608.8|2615.3|2609.3|2612|2606|41
1751377500000|2025-07-01 13:45:00|2614.5|2608.5|2614.8|2608.8|2615|2609|2613|2607|21
1751377800000|2025-07-01 13:50:00|2615.3|2609.3|2616.3|2610.3|2617|2611|2615.3|2609.3|40
1751378100000|2025-07-01 13:55:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|15
1751378400000|2025-07-01 14:00:00|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|44
1751378700000|2025-07-01 14:05:00|2616.5|2610.5|2617.3|2611.3|2617.5|2611.5|2615.8|2609.8|35
1751379000000|2025-07-01 14:10:00|2617|2611|2617|2611|2617.5|2611.5|2616.3|2610.3|25
1751379300000|2025-07-01 14:15:00|2617.3|2611.3|2617.8|2611.8|2619|2613|2617.3|2611.3|40
1751379600000|2025-07-01 14:20:00|2617.3|2611.3|2618.3|2612.3|2619|2613|2617.3|2611.3|35
1751379900000|2025-07-01 14:25:00|2618.5|2612.5|2618|2612|2619.8|2613.8|2617.8|2611.8|33
1751380200000|2025-07-01 14:30:00|2618.3|2612.3|2618|2612|2619.3|2613.3|2618|2612|32
1751380500000|2025-07-01 14:35:00|2617.8|2611.8|2617.5|2611.5|2618|2612|2615.8|2609.8|60
1751380800000|2025-07-01 14:40:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2615.8|2609.8|40
1751381100000|2025-07-01 14:45:00|2617.5|2611.5|2617.3|2611.3|2617.8|2611.8|2616.5|2610.5|39
1751381400000|2025-07-01 14:50:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2615.8|2609.8|77
1751381700000|2025-07-01 14:55:00|2616.5|2610.5|2617.5|2611.5|2618|2612|2616|2610|41
1751382000000|2025-07-01 15:00:00|2617.8|2611.8|2615.8|2609.8|2617.8|2611.8|2614.3|2608.3|45
1751382300000|2025-07-01 15:05:00|2616|2610|2609.8|2603.8|2616|2610|2608.9|2602.9|91
1751382600000|2025-07-01 15:10:00|2610|2604|2607.1|2601.1|2610.8|2604.8|2604.8|2598.8|66
1751382900000|2025-07-01 15:15:00|2607.3|2601.3|2605.4|2599.4|2612.8|2606.8|2605.4|2599.4|98
1751383200000|2025-07-01 15:20:00|2605.6|2599.6|2601.8|2595.8|2606.1|2600.1|2601.5|2595.5|98
1751383500000|2025-07-01 15:25:00|2601.5|2595.5|2603.3|2597.3|2605.4|2599.4|2598.8|2592.8|173
1751383800000|2025-07-01 15:30:00|2602.8|2596.8|2601.5|2595.5|2603|2597|2600.3|2594.3|73
1751384100000|2025-07-01 15:35:00|2601.3|2595.3|2602.3|2596.3|2602.5|2596.5|2600.8|2594.8|29
1751384400000|2025-07-01 15:40:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|26
1751384700000|2025-07-01 15:45:00|2602|2596|2601.5|2595.5|2602.8|2596.8|2600.8|2594.8|38
1751385000000|2025-07-01 15:50:00|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2600.8|2594.8|20
1751385300000|2025-07-01 15:55:00|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2600.8|2594.8|26
1751385600000|2025-07-01 16:00:00|2601.5|2595.5|2601|2595|2601.5|2595.5|2600.5|2594.5|26
1751385900000|2025-07-01 16:05:00|2600.8|2594.8|2601.5|2595.5|2601.8|2595.8|2600.3|2594.3|22
1751386200000|2025-07-01 16:10:00|2601.8|2595.8|2605.3|2599.3|2605.3|2599.3|2601.3|2595.3|52
1751386500000|2025-07-01 16:15:00|2605.5|2599.5|2606.8|2600.8|2606.8|2600.8|2605.5|2599.5|9
1751386800000|2025-07-01 16:20:00|2607|2601|2607.8|2601.8|2608.3|2602.3|2606.5|2600.5|17
1751387100000|2025-07-01 16:25:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.3|2600.3|9
1751387400000|2025-07-01 16:30:00|2607|2601|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|7
1751387700000|2025-07-01 16:35:00|2606.5|2600.5|2607|2601|2607.3|2601.3|2606.5|2600.5|11
1751388000000|2025-07-01 16:40:00|2606.8|2600.8|2607.3|2601.3|2607.5|2601.5|2606.3|2600.3|28
1751388300000|2025-07-01 16:45:00|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|7
1751388600000|2025-07-01 16:50:00|2607.8|2601.8|2605.3|2599.3|2607.8|2601.8|2604.5|2598.5|137
1751388900000|2025-07-01 16:55:00|2604.8|2598.8|2604|2598|2605.3|2599.3|2603.5|2597.5|60
1751389200000|2025-07-01 17:00:00|2603.8|2597.8|2606.3|2600.3|2607.9|2601.9|2603.8|2597.8|76
1751389500000|2025-07-01 17:05:00|2606.8|2600.8|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|6
1751389800000|2025-07-01 17:10:00|2607|2601|2606.8|2600.8|2607|2601|2606.5|2600.5|20
1751390100000|2025-07-01 17:15:00|2607|2601|2606.5|2600.5|2607.3|2601.3|2606.3|2600.3|6
1751390400000|2025-07-01 17:20:00|2606.3|2600.3|2602.8|2596.8|2606.3|2600.3|2602.8|2596.8|48
1751390700000|2025-07-01 17:25:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|4
1751391000000|2025-07-01 17:30:00|2602.5|2596.5|2603.8|2597.8|2603.8|2597.8|2602.5|2596.5|5
1751391300000|2025-07-01 17:35:00|2604|2598|2603.5|2597.5|2604|2598|2601.8|2595.8|14
1751391600000|2025-07-01 17:40:00|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|19
1751391900000|2025-07-01 17:45:00|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|146
1751392200000|2025-07-01 17:50:00|2604.5|2598.5|2605|2599|2605|2599|2604|2598|23
1751392500000|2025-07-01 17:55:00|2609.5|2594.5|2610|2595|2610.5|2595.5|2608.5|2593.5|10
1751414400000|2025-07-02 00:00:00|2603|2597|2603|2597|2603.3|2597.3|2602.5|2596.5|14
1751414700000|2025-07-02 00:05:00|2603.1|2597.1|2602.5|2596.5|2604.4|2598.4|2602.3|2596.3|28
1751415000000|2025-07-02 00:10:00|2602|2596|2603.5|2597.5|2603.5|2597.5|2602|2596|15
1751415300000|2025-07-02 00:15:00|2603.8|2597.8|2603|2597|2604.3|2598.3|2603|2597|18
1751415600000|2025-07-02 00:20:00|2603.3|2597.3|2602.5|2596.5|2603.3|2597.3|2602.5|2596.5|6
1751415900000|2025-07-02 00:25:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|4
1751416200000|2025-07-02 00:30:00|2602.5|2596.5|2602.3|2596.3|2603.3|2597.3|2602.3|2596.3|7
1751416500000|2025-07-02 00:35:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1751416800000|2025-07-02 00:40:00|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.3|2595.3|6
1751417100000|2025-07-02 00:45:00|2601.5|2595.5|2605.1|2599.1|2605.1|2599.1|2601.5|2595.5|15
1751417400000|2025-07-02 00:50:00|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|7
1751417700000|2025-07-02 00:55:00|2604.5|2598.5|2606|2598.5|2606|2599.3|2604.5|2598.5|4
1751418000000|2025-07-02 01:00:00|2606.3|2598.8|2609.5|2603.5|2609.9|2603.9|2604.8|2597.3|85
1751418300000|2025-07-02 01:05:00|2610.4|2604.4|2611|2605|2611.8|2605.8|2609.5|2603.5|44
1751418600000|2025-07-02 01:10:00|2611.8|2605.8|2610.8|2604.8|2612.3|2606.3|2610.8|2604.8|34
1751418900000|2025-07-02 01:15:00|2611.5|2605.5|2611.8|2605.8|2612.3|2606.3|2611|2605|48
1751419200000|2025-07-02 01:20:00|2611.5|2605.5|2611.5|2605.5|2612.5|2606.5|2610.8|2604.8|45
1751419500000|2025-07-02 01:25:00|2611.3|2605.3|2611.8|2605.8|2612.3|2606.3|2611|2605|65
1751419800000|2025-07-02 01:30:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2608.5|2602.5|79
1751420100000|2025-07-02 01:35:00|2611.5|2605.5|2611|2605|2612|2606|2610.5|2604.5|99
1751420400000|2025-07-02 01:40:00|2611.3|2605.3|2612.8|2606.8|2613.3|2607.3|2611|2605|50
1751420700000|2025-07-02 01:45:00|2613|2607|2612.5|2606.5|2613.5|2607.5|2611.8|2605.8|38
1751421000000|2025-07-02 01:50:00|2612.3|2606.3|2610.8|2604.8|2612.3|2606.3|2610.8|2604.8|48
1751421300000|2025-07-02 01:55:00|2610.5|2604.5|2609.8|2603.8|2611|2605|2608.5|2602.5|81
1751421600000|2025-07-02 02:00:00|2610|2604|2608|2602|2610.3|2604.3|2607.5|2601.5|92
1751421900000|2025-07-02 02:05:00|2608.3|2602.3|2607.3|2601.3|2608.8|2602.8|2606.8|2600.8|82
1751422200000|2025-07-02 02:10:00|2607|2601|2604|2598|2607.3|2601.3|2603.8|2597.8|52
1751422500000|2025-07-02 02:15:00|2604.3|2598.3|2605.5|2599.5|2605.8|2599.8|2604|2598|8
1751422800000|2025-07-02 02:20:00|2605.3|2599.3|2605.5|2599.5|2606|2600|2604.8|2598.8|20
1751423100000|2025-07-02 02:25:00|2605.8|2599.8|2605.8|2599.8|2606.5|2600.5|2605.8|2599.8|27
1751423400000|2025-07-02 02:30:00|2606|2600|2605.8|2599.8|2606.3|2600.3|2604.3|2598.3|78
1751423700000|2025-07-02 02:35:00|2606|2600|2606|2600|2606.5|2600.5|2605.3|2599.3|47
1751424000000|2025-07-02 02:40:00|2605.8|2599.8|2605|2599|2606|2600|2604.5|2598.5|49
1751424300000|2025-07-02 02:45:00|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2604.3|2598.3|67
1751424600000|2025-07-02 02:50:00|2605.3|2599.3|2607.5|2601.5|2607.5|2601.5|2605.3|2599.3|40
1751424900000|2025-07-02 02:55:00|2607.8|2601.8|2608.8|2602.8|2609.5|2603.5|2607.8|2601.8|43
1751425200000|2025-07-02 03:00:00|2608.5|2602.5|2609.5|2603.5|2609.5|2603.5|2608|2602|46
1751425500000|2025-07-02 03:05:00|2609.8|2603.8|2610.3|2604.3|2610.8|2604.8|2609.5|2603.5|57
1751425800000|2025-07-02 03:10:00|2610.5|2604.5|2610|2604|2610.5|2604.5|2609|2603|35
1751426100000|2025-07-02 03:15:00|2610.3|2604.3|2611|2605|2611|2605|2609.5|2603.5|26
1751426400000|2025-07-02 03:20:00|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610.8|2604.8|25
1751426700000|2025-07-02 03:25:00|2611|2605|2610.8|2603.3|2611|2605|2610|2602.8|22
1751427000000|2025-07-02 03:30:00|2610.5|2603|2609|2603|2610.8|2604|2609|2603|7
1751427300000|2025-07-02 03:35:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1751427600000|2025-07-02 03:40:00|2609|2603|2608.5|2602.5|2609|2603|2608.5|2602.5|3
1751427900000|2025-07-02 03:45:00|2608.3|2602.3|2607.3|2601.3|2608.3|2602.3|2606.8|2600.8|14
1751428200000|2025-07-02 03:50:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1751428500000|2025-07-02 03:55:00|2606.5|2600.5|2607|2601|2607.5|2601.5|2606.5|2600.5|8
1751428800000|2025-07-02 04:00:00|2606.8|2600.8|2606|2600|2607|2601|2606|2600|6
1751429100000|2025-07-02 04:05:00|2607|2601|2607|2601|2607|2601|2606.5|2600.5|7
1751429400000|2025-07-02 04:10:00|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607|2601|20
1751430000000|2025-07-02 04:20:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|3
1751430300000|2025-07-02 04:25:00|2607.5|2601.5|2608|2602|2608.3|2602.3|2607.5|2601.5|10
1751430600000|2025-07-02 04:30:00|2608.5|2602.5|2607.8|2601.8|2609.3|2603.3|2607.8|2601.8|27
1751430900000|2025-07-02 04:35:00|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1751431200000|2025-07-02 04:40:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1751431500000|2025-07-02 04:45:00|2607.3|2601.3|2609.5|2603.5|2609.5|2603.5|2607|2601|18
1751431800000|2025-07-02 04:50:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2609.5|2603.5|7
1751432100000|2025-07-02 04:55:00|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|3
1751432400000|2025-07-02 05:00:00|2609.3|2603.3|2609.8|2603.8|2610.3|2604.3|2609.3|2603.3|9
1751432700000|2025-07-02 05:05:00|2610|2604|2609.8|2603.8|2610|2604|2609.5|2603.5|39
1751433000000|2025-07-02 05:10:00|2609.5|2603.5|2610|2604|2610.5|2604.5|2609.5|2603.5|13
1751433300000|2025-07-02 05:15:00|2609.8|2603.8|2610|2604|2610.3|2604.3|2609.5|2603.5|18
1751433600000|2025-07-02 05:20:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610|2604|5
1751433900000|2025-07-02 05:25:00|2610.5|2604.5|2611.5|2604|2611.5|2604.8|2610.3|2604|9
1751434200000|2025-07-02 05:30:00|2611.8|2604.3|2611.5|2605.5|2612.3|2606|2610.8|2603.5|44
1751434500000|2025-07-02 05:35:00|2611.3|2605.3|2611.8|2605.8|2612|2606|2610.3|2604.3|58
1751434800000|2025-07-02 05:40:00|2612|2606|2610|2604|2612.3|2606.3|2609.3|2603.3|32
1751435100000|2025-07-02 05:45:00|2610.3|2604.3|2609.3|2603.3|2610.5|2604.5|2608.8|2602.8|37
1751435400000|2025-07-02 05:50:00|2609|2603|2610.5|2604.5|2610.8|2604.8|2609|2603|12
1751435700000|2025-07-02 05:55:00|2610.8|2604.8|2609.5|2603.5|2611.5|2605.5|2609.5|2603.5|23
1751436000000|2025-07-02 06:00:00|2609.8|2603.8|2611.5|2605.5|2611.8|2605.8|2609.8|2603.8|40
1751436300000|2025-07-02 06:05:00|2611.8|2605.8|2611.8|2605.8|2612.8|2606.8|2611.8|2605.8|15
1751436600000|2025-07-02 06:10:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.5|2605.5|27
1751436900000|2025-07-02 06:15:00|2611.5|2605.5|2611.3|2605.3|2612|2606|2610.8|2604.8|18
1751437200000|2025-07-02 06:20:00|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.3|2604.3|47
1751437500000|2025-07-02 06:25:00|2611|2605|2611.3|2605.3|2611.5|2605.5|2610.5|2604.5|54
1751437800000|2025-07-02 06:30:00|2611|2605|2609.3|2603.3|2611.3|2605.3|2608.5|2602.5|87
1751438100000|2025-07-02 06:35:00|2609.5|2603.5|2611|2605|2612|2606|2609.5|2603.5|56
1751438400000|2025-07-02 06:40:00|2611.3|2605.3|2610.8|2604.8|2612|2606|2610.3|2604.3|26
1751438700000|2025-07-02 06:45:00|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2609|2603|76
1751439000000|2025-07-02 06:50:00|2610.5|2604.5|2610|2604|2610.5|2604.5|2609.3|2603.3|22
1751439300000|2025-07-02 06:55:00|2609.8|2603.8|2609.3|2603.3|2610|2604|2608.5|2602.5|112
1751439600000|2025-07-02 07:00:00|2609.5|2603.5|2601.8|2595.8|2609.5|2603.5|2601.8|2595.8|106
1751439900000|2025-07-02 07:05:00|2601.5|2595.5|2599.5|2593.5|2602|2596|2598.5|2592.5|64
1751440200000|2025-07-02 07:10:00|2599.3|2593.3|2601|2595|2601|2595|2594.3|2588.3|101
1751440500000|2025-07-02 07:15:00|2600.5|2594.5|2600.5|2594.5|2602|2596|2599.5|2593.5|47
1751440800000|2025-07-02 07:20:00|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2598.8|2592.8|47
1751441100000|2025-07-02 07:25:00|2600.8|2594.8|2600.8|2594.8|2601.5|2595.5|2600.3|2594.3|33
1751441400000|2025-07-02 07:30:00|2600.3|2594.3|2598|2592|2600.8|2594.8|2597.5|2591.5|49
1751441700000|2025-07-02 07:35:00|2598.3|2592.3|2598.5|2592.5|2599.3|2593.3|2597.8|2591.8|23
1751442000000|2025-07-02 07:40:00|2598.8|2592.8|2597.8|2591.8|2598.8|2592.8|2597.8|2591.8|18
1751442300000|2025-07-02 07:45:00|2598|2592|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|16
1751442600000|2025-07-02 07:50:00|2598|2592|2597|2591|2598.8|2592.8|2597|2591|27
1751442900000|2025-07-02 07:55:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2595.5|2589.5|45
1751443200000|2025-07-02 08:00:00|2597|2591|2593.3|2587.3|2597|2591|2590|2584|143
1751443500000|2025-07-02 08:05:00|2593.5|2587.5|2595.5|2589.5|2595.5|2589.5|2593.5|2587.5|40
1751443800000|2025-07-02 08:10:00|2595.3|2589.3|2597.5|2591.5|2598.5|2592.5|2595.3|2589.3|44
1751444100000|2025-07-02 08:15:00|2597.3|2591.3|2597.3|2591.3|2597.8|2591.8|2596.3|2590.3|34
1751444400000|2025-07-02 08:20:00|2597.5|2591.5|2597.3|2591.3|2599|2593|2596.8|2590.8|47
1751444700000|2025-07-02 08:25:00|2597|2591|2596.5|2590.5|2597|2591|2595.3|2589.3|26
1751445000000|2025-07-02 08:30:00|2596.3|2590.3|2598.8|2592.8|2598.8|2592.8|2595.8|2589.8|37
1751445300000|2025-07-02 08:35:00|2599|2593|2597.8|2591.8|2599.3|2593.3|2596.5|2590.5|40
1751445600000|2025-07-02 08:40:00|2597.5|2591.5|2597|2591|2597.5|2591.5|2595.8|2589.8|22
1751445900000|2025-07-02 08:45:00|2596.8|2590.8|2597.8|2591.8|2598.8|2592.8|2596.3|2590.3|23
1751446200000|2025-07-02 08:50:00|2597.5|2591.5|2596.3|2590.3|2597.5|2591.5|2595.5|2589.5|34
1751446500000|2025-07-02 08:55:00|2596|2590|2596.8|2590.8|2597.5|2591.5|2595.5|2589.5|18
1751446800000|2025-07-02 09:00:00|2597|2591|2597.8|2591.8|2598.5|2592.5|2597|2591|27
1751447100000|2025-07-02 09:05:00|2598|2592|2596.3|2590.3|2598.3|2592.3|2595.5|2589.5|34
1751447400000|2025-07-02 09:10:00|2596.5|2590.5|2595.3|2589.3|2596.8|2590.8|2594.8|2588.8|50
1751447700000|2025-07-02 09:15:00|2595.5|2589.5|2595.8|2589.8|2598.3|2592.3|2594.8|2588.8|67
1751448000000|2025-07-02 09:20:00|2596|2590|2595.8|2589.8|2597.3|2591.3|2595.3|2589.3|26
1751448300000|2025-07-02 09:25:00|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595|2589|18
1751448600000|2025-07-02 09:30:00|2595.5|2589.5|2595.3|2589.3|2595.8|2589.8|2594.8|2588.8|13
1751448900000|2025-07-02 09:35:00|2595|2589|2595.3|2589.3|2595.3|2589.3|2594|2588|30
1751449200000|2025-07-02 09:40:00|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|6
1751449500000|2025-07-02 09:45:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2593.5|2587.5|29
1751449800000|2025-07-02 09:50:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2593.3|2587.3|23
1751450100000|2025-07-02 09:55:00|2594|2588|2595.3|2589.3|2595.3|2589.3|2593.3|2587.3|35
1751450400000|2025-07-02 10:00:00|2594.8|2588.8|2593|2587|2594.8|2588.8|2592.5|2586.5|28
1751450700000|2025-07-02 10:05:00|2592.8|2586.8|2594.3|2588.3|2594.8|2588.8|2592.5|2586.5|22
1751451000000|2025-07-02 10:10:00|2594.5|2588.5|2595.3|2589.3|2595.5|2589.5|2592.8|2586.8|26
1751451300000|2025-07-02 10:15:00|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2593.8|2587.8|22
1751451600000|2025-07-02 10:20:00|2594|2588|2595.5|2589.5|2596.3|2590.3|2594|2588|28
1751451900000|2025-07-02 10:25:00|2595.8|2589.8|2595.5|2589.5|2597.5|2591.5|2595.5|2589.5|52
1751452200000|2025-07-02 10:30:00|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.5|2589.5|13
1751452500000|2025-07-02 10:35:00|2597|2591|2598|2592|2598|2592|2597|2591|5
1751452800000|2025-07-02 10:40:00|2598.3|2592.3|2598.3|2592.3|2598.8|2592.8|2597.8|2591.8|11
1751453100000|2025-07-02 10:45:00|2598.5|2592.5|2599.3|2593.3|2599.8|2593.8|2598.3|2592.3|18
1751453400000|2025-07-02 10:50:00|2599.5|2593.5|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|4
1751453700000|2025-07-02 10:55:00|2599.5|2593.5|2599.8|2593.8|2600.3|2594.3|2599.3|2593.3|40
1751454000000|2025-07-02 11:00:00|2599.5|2593.5|2600.8|2594.8|2601.3|2595.3|2599.5|2593.5|37
1751454300000|2025-07-02 11:05:00|2600.5|2594.5|2598.8|2592.8|2600.5|2594.5|2598.8|2592.8|23
1751454600000|2025-07-02 11:10:00|2598.5|2592.5|2598.8|2592.8|2599.3|2593.3|2598.3|2592.3|25
1751454900000|2025-07-02 11:15:00|2598.5|2592.5|2596.5|2590.5|2598.5|2592.5|2596.3|2590.3|15
1751455200000|2025-07-02 11:20:00|2596.8|2590.8|2597|2591|2597.3|2591.3|2596.3|2590.3|18
1751455500000|2025-07-02 11:25:00|2597.3|2591.3|2596.3|2590.3|2597.8|2591.8|2596|2590|23
1751455800000|2025-07-02 11:30:00|2596.5|2590.5|2595.5|2589.5|2596.8|2590.8|2595.3|2589.3|19
1751456100000|2025-07-02 11:35:00|2595.8|2589.8|2596.3|2590.3|2596.8|2590.8|2595.5|2589.5|21
1751456400000|2025-07-02 11:40:00|2596|2590|2595|2589|2596|2590|2593.8|2587.8|37
1751456700000|2025-07-02 11:45:00|2594.8|2588.8|2595.3|2589.3|2596.3|2590.3|2594.8|2588.8|20
1751457000000|2025-07-02 11:50:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2595|2589|29
1751457300000|2025-07-02 11:55:00|2596.3|2590.3|2602.9|2596.9|2603.4|2597.4|2595.5|2589.5|115
1751457600000|2025-07-02 12:00:00|2603.1|2597.1|2601.3|2595.3|2603.8|2597.8|2601|2595|95
1751457900000|2025-07-02 12:05:00|2601.5|2595.5|2604|2598|2604.5|2598.5|2601.3|2595.3|42
1751458200000|2025-07-02 12:10:00|2604.3|2598.3|2602|2596|2604.3|2598.3|2601|2595|69
1751458500000|2025-07-02 12:15:00|2601.8|2595.8|2603.3|2597.3|2604.5|2598.5|2601.8|2595.8|50
1751458800000|2025-07-02 12:20:00|2603.5|2597.5|2603|2597|2605.8|2599.8|2601.3|2595.3|117
1751459100000|2025-07-02 12:25:00|2603.3|2597.3|2601|2595|2604.5|2598.5|2601|2595|28
1751459400000|2025-07-02 12:30:00|2601.3|2595.3|2601.5|2595.5|2602|2596|2600.5|2594.5|40
1751459700000|2025-07-02 12:35:00|2601.8|2595.8|2601.5|2595.5|2602.5|2596.5|2600.8|2594.8|29
1751460000000|2025-07-02 12:40:00|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2600.3|2594.3|21
1751460300000|2025-07-02 12:45:00|2601|2595|2603|2597|2603.3|2597.3|2600.8|2594.8|28
1751460600000|2025-07-02 12:50:00|2603.3|2597.3|2603|2597|2604.8|2598.8|2602.8|2596.8|39
1751460900000|2025-07-02 12:55:00|2602.8|2596.8|2604.8|2598.8|2605.3|2599.3|2602.8|2596.8|48
1751461200000|2025-07-02 13:00:00|2605|2599|2606.8|2600.8|2606.8|2600.8|2605|2599|59
1751461500000|2025-07-02 13:05:00|2607|2601|2608|2602|2609.8|2603.8|2606.3|2600.3|60
1751461800000|2025-07-02 13:10:00|2608.3|2602.3|2608.8|2602.8|2609.8|2603.8|2607.5|2601.5|60
1751462100000|2025-07-02 13:15:00|2609|2603|2609.8|2603.8|2611.3|2605.3|2608.8|2602.8|49
1751462400000|2025-07-02 13:20:00|2610|2604|2609.8|2603.8|2610.3|2604.3|2608|2602|77
1751462700000|2025-07-02 13:25:00|2609.5|2603.5|2610.3|2604.3|2611|2605|2609.3|2603.3|79
1751463000000|2025-07-02 13:30:00|2609.8|2603.8|2609.3|2603.3|2611.3|2605.3|2608.5|2602.5|84
1751463300000|2025-07-02 13:35:00|2608.8|2602.8|2611.8|2605.8|2611.8|2605.8|2608.8|2602.8|49
1751463600000|2025-07-02 13:40:00|2612.3|2606.3|2615.3|2609.3|2616|2610|2611.8|2605.8|84
1751463900000|2025-07-02 13:45:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2614|2608|74
1751464200000|2025-07-02 13:50:00|2615.5|2609.5|2616.3|2610.3|2616.5|2610.5|2614.3|2608.3|65
1751464500000|2025-07-02 13:55:00|2615.8|2609.8|2615.3|2609.3|2617.3|2611.3|2614.5|2608.5|36
1751464800000|2025-07-02 14:00:00|2615.5|2609.5|2617.8|2611.8|2619.8|2613.8|2615.3|2609.3|86
1751465100000|2025-07-02 14:05:00|2616.5|2610.5|2618.3|2612.3|2618.8|2612.8|2615.8|2609.8|67
1751465400000|2025-07-02 14:10:00|2618.5|2612.5|2616.5|2610.5|2619|2613|2614.5|2608.5|62
1751465700000|2025-07-02 14:15:00|2616.3|2610.3|2618.8|2612.8|2618.8|2612.8|2615.3|2609.3|56
1751466000000|2025-07-02 14:20:00|2618.5|2612.5|2620.5|2614.5|2620.5|2614.5|2617|2611|53
1751466300000|2025-07-02 14:25:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2619.8|2613.8|46
1751466600000|2025-07-02 14:30:00|2620|2614|2620.8|2614.8|2621.8|2615.8|2619.8|2613.8|41
1751466900000|2025-07-02 14:35:00|2621|2615|2619.8|2613.8|2621|2615|2618.8|2612.8|31
1751467200000|2025-07-02 14:40:00|2620|2614|2616.5|2610.5|2620.3|2614.3|2616|2610|46
1751467500000|2025-07-02 14:45:00|2616.8|2610.8|2619.5|2613.5|2619.5|2613.5|2615.8|2609.8|73
1751467800000|2025-07-02 14:50:00|2619.8|2613.8|2620.8|2614.8|2621.3|2615.3|2618.8|2612.8|63
1751468100000|2025-07-02 14:55:00|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|35
1751468400000|2025-07-02 15:00:00|2620.8|2614.8|2621.8|2615.8|2622.3|2616.3|2620.8|2614.8|33
1751468700000|2025-07-02 15:05:00|2622|2616|2619.8|2613.8|2622.8|2616.8|2618.5|2612.5|51
1751469000000|2025-07-02 15:10:00|2620|2614|2621.8|2615.8|2622.3|2616.3|2619|2613|30
1751469300000|2025-07-02 15:15:00|2622|2616|2619.8|2613.8|2622.3|2616.3|2619.5|2613.5|33
1751469600000|2025-07-02 15:20:00|2620|2614|2621|2615|2621|2615|2619.8|2613.8|16
1751469900000|2025-07-02 15:25:00|2621.3|2615.3|2623.5|2617.5|2624.3|2618.3|2621.3|2615.3|126
1751470200000|2025-07-02 15:30:00|2623.3|2617.3|2625|2619|2625.8|2619.8|2622.3|2616.3|40
1751470500000|2025-07-02 15:35:00|2624.8|2618.8|2624|2618|2625.8|2619.8|2624|2618|43
1751470800000|2025-07-02 15:40:00|2624.3|2618.3|2623.5|2617.5|2624.5|2618.5|2623.3|2617.3|50
1751471100000|2025-07-02 15:45:00|2624.3|2618.3|2626.8|2620.8|2627.3|2621.3|2623.8|2617.8|61
1751471400000|2025-07-02 15:50:00|2627|2621|2626|2620|2627|2621|2625.5|2619.5|24
1751471700000|2025-07-02 15:55:00|2626.3|2620.3|2627|2621|2627|2621|2625.8|2619.8|28
1751472000000|2025-07-02 16:00:00|2626.8|2620.8|2626|2620|2626.8|2620.8|2625.8|2619.8|6
1751472300000|2025-07-02 16:05:00|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|30
1751472600000|2025-07-02 16:10:00|2625.3|2619.3|2623.3|2617.3|2625.3|2619.3|2623.3|2617.3|13
1751472900000|2025-07-02 16:15:00|2623|2617|2621.3|2615.3|2623|2617|2620.3|2614.3|36
1751473200000|2025-07-02 16:20:00|2621.5|2615.5|2623.3|2617.3|2623.3|2617.3|2620.5|2614.5|45
1751473500000|2025-07-02 16:25:00|2622.8|2616.8|2624.3|2618.3|2624.8|2618.8|2622.5|2616.5|28
1751473800000|2025-07-02 16:30:00|2624|2618|2626.3|2620.3|2626.3|2620.3|2623.3|2617.3|55
1751474100000|2025-07-02 16:35:00|2625.3|2619.3|2625.5|2619.5|2626|2620|2624.8|2618.8|71
1751474400000|2025-07-02 16:40:00|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|36
1751474700000|2025-07-02 16:45:00|2625|2619|2625.8|2619.8|2626|2620|2625|2619|18
1751475000000|2025-07-02 16:50:00|2626|2620|2626.3|2620.3|2626.5|2620.5|2625.5|2619.5|36
1751475300000|2025-07-02 16:55:00|2626|2620|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|14
1751475600000|2025-07-02 17:00:00|2626.5|2620.5|2627|2621|2627|2621|2626.3|2620.3|10
1751475900000|2025-07-02 17:05:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2624.8|2618.8|19
1751476200000|2025-07-02 17:10:00|2626|2620|2625.3|2619.3|2626.3|2620.3|2625|2619|12
1751476500000|2025-07-02 17:15:00|2626|2620|2626|2620|2626.3|2620.3|2625.8|2619.8|31
1751476800000|2025-07-02 17:20:00|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|5
1751477100000|2025-07-02 17:25:00|2625.3|2619.3|2623.5|2617.5|2625.3|2619.3|2623.5|2617.5|31
1751477400000|2025-07-02 17:30:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|8
1751477700000|2025-07-02 17:35:00|2623.3|2617.3|2622|2616|2623.3|2617.3|2619.1|2613.1|90
1751478000000|2025-07-02 17:40:00|2621.8|2615.8|2623|2617|2623|2617|2621.8|2615.8|4
1751478300000|2025-07-02 17:45:00|2623.3|2617.3|2621.5|2615.5|2623.3|2617.3|2621.3|2615.3|14
1751478600000|2025-07-02 17:50:00|2621.8|2615.8|2621|2615|2622.3|2616.3|2620.3|2614.3|34
1751478900000|2025-07-02 17:55:00|2625.5|2610.5|2624.3|2607|2625.5|2610.5|2623.3|2607|13
1751500800000|2025-07-03 00:00:00|2620.8|2614.8|2620.9|2614.9|2621.5|2615.5|2620.3|2614.3|16
1751501100000|2025-07-03 00:05:00|2620.6|2614.6|2621.9|2615.9|2621.9|2615.9|2620.1|2614.1|10
1751501400000|2025-07-03 00:10:00|2622|2616|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|11
1751501700000|2025-07-03 00:15:00|2621.8|2615.8|2623.5|2617.5|2623.6|2617.6|2621.5|2615.5|15
1751502000000|2025-07-03 00:20:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|6
1751502300000|2025-07-03 00:25:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|12
1751502900000|2025-07-03 00:35:00|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1751503200000|2025-07-03 00:40:00|2622.8|2616.8|2621.5|2615.5|2624.3|2618.3|2621.5|2615.5|57
1751503500000|2025-07-03 00:45:00|2621.3|2615.3|2623|2617|2623.5|2617.5|2620.6|2614.6|52
1751503800000|2025-07-03 00:50:00|2622.8|2616.8|2623.1|2617.1|2623.3|2617.3|2621.8|2615.8|62
1751504100000|2025-07-03 00:55:00|2623|2617|2626.8|2619.3|2626.8|2620.8|2623|2617|27
1751504400000|2025-07-03 01:00:00|2627.3|2619.8|2623.8|2617.8|2627.3|2619.8|2623.8|2617.8|43
1751504700000|2025-07-03 01:05:00|2623.5|2617.5|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|15
1751505000000|2025-07-03 01:10:00|2624.3|2618.3|2624.5|2618.5|2625.5|2619.5|2624.3|2618.3|37
1751505300000|2025-07-03 01:15:00|2624.8|2618.8|2624.8|2618.8|2626|2620|2624.5|2618.5|25
1751505600000|2025-07-03 01:20:00|2624.5|2618.5|2622.8|2616.8|2624.8|2618.8|2622.5|2616.5|16
1751505900000|2025-07-03 01:25:00|2622.5|2616.5|2623|2617|2623|2617|2621.3|2615.3|74
1751506200000|2025-07-03 01:30:00|2622.8|2616.8|2621.8|2615.8|2623|2617|2621.3|2615.3|37
1751506500000|2025-07-03 01:35:00|2622|2616|2621.3|2615.3|2623|2617|2619.3|2613.3|63
1751506800000|2025-07-03 01:40:00|2621|2615|2619.9|2613.9|2621|2615|2618.3|2612.3|78
1751507100000|2025-07-03 01:45:00|2620|2614|2618.8|2612.8|2620|2614|2617.8|2611.8|38
1751507400000|2025-07-03 01:50:00|2618.5|2612.5|2619.3|2613.3|2619.8|2613.8|2618.3|2612.3|56
1751507700000|2025-07-03 01:55:00|2619|2613|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|36
1751508000000|2025-07-03 02:00:00|2619|2613|2619.8|2613.8|2621.3|2615.3|2619|2613|57
1751508300000|2025-07-03 02:05:00|2620|2614|2621.3|2615.3|2621.3|2615.3|2619.8|2613.8|64
1751508600000|2025-07-03 02:10:00|2621|2615|2620.8|2614.8|2621.8|2615.8|2620.5|2614.5|22
1751508900000|2025-07-03 02:15:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|8
1751509200000|2025-07-03 02:20:00|2621|2615|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|12
1751509500000|2025-07-03 02:25:00|2621|2615|2620|2614|2621.3|2615.3|2619.8|2613.8|37
1751509800000|2025-07-03 02:30:00|2619.8|2613.8|2618.3|2612.3|2620|2614|2618.3|2612.3|59
1751510100000|2025-07-03 02:35:00|2618.5|2612.5|2619|2613|2619.5|2613.5|2618.5|2612.5|22
1751510400000|2025-07-03 02:40:00|2619.3|2613.3|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|27
1751510700000|2025-07-03 02:45:00|2618.5|2612.5|2618.3|2612.3|2619|2613|2618.3|2612.3|34
1751511000000|2025-07-03 02:50:00|2617.8|2611.8|2619.3|2613.3|2619.8|2613.8|2617.5|2611.5|21
1751511300000|2025-07-03 02:55:00|2619.5|2613.5|2618.8|2612.8|2619.8|2613.8|2618.6|2612.6|43
1751511600000|2025-07-03 03:00:00|2619|2613|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|19
1751511900000|2025-07-03 03:05:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.3|2613.3|21
1751512200000|2025-07-03 03:10:00|2620|2614|2620.5|2614.5|2620.8|2614.8|2620|2614|29
1751512500000|2025-07-03 03:15:00|2620.8|2614.8|2621|2615|2621.3|2615.3|2620|2614|58
1751512800000|2025-07-03 03:20:00|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2621|2615|48
1751513100000|2025-07-03 03:25:00|2622.3|2616.3|2620|2612.5|2622.5|2616.5|2619.8|2612.5|15
1751513400000|2025-07-03 03:30:00|2619.8|2612.3|2616.8|2610.8|2619.8|2612.5|2616.5|2610.5|16
1751513700000|2025-07-03 03:35:00|2616.5|2610.5|2615|2609|2616.8|2610.8|2615|2609|18
1751514000000|2025-07-03 03:40:00|2614.8|2608.8|2615|2609|2615.3|2609.3|2614.3|2608.3|8
1751514300000|2025-07-03 03:45:00|2614.8|2608.8|2614.8|2608.8|2615|2609|2614.3|2608.3|10
1751514600000|2025-07-03 03:50:00|2614.5|2608.5|2612|2606|2614.8|2608.8|2611.6|2605.6|28
1751514900000|2025-07-03 03:55:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2610.8|2604.8|8
1751515200000|2025-07-03 04:00:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|3
1751515500000|2025-07-03 04:05:00|2611.5|2605.5|2613.8|2607.8|2613.8|2607.8|2611.5|2605.5|8
1751515800000|2025-07-03 04:10:00|2614|2608|2614|2608|2614.3|2608.3|2614|2608|3
1751516400000|2025-07-03 04:20:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|5
1751516700000|2025-07-03 04:25:00|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1751517000000|2025-07-03 04:30:00|2613.5|2607.5|2617|2611|2617.3|2611.3|2613.5|2607.5|10
1751517300000|2025-07-03 04:35:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|9
1751517600000|2025-07-03 04:40:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1751518200000|2025-07-03 04:50:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|3
1751518800000|2025-07-03 05:00:00|2616|2610|2615.3|2609.3|2616|2610|2615|2609|21
1751519100000|2025-07-03 05:05:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|4
1751519400000|2025-07-03 05:10:00|2616|2610|2616.3|2610.3|2616.5|2610.5|2616|2610|6
1751519700000|2025-07-03 05:15:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1751520000000|2025-07-03 05:20:00|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.8|2609.8|4
1751520300000|2025-07-03 05:25:00|2616.3|2610.3|2616.5|2609|2616.8|2610.3|2615.5|2609|8
1751520600000|2025-07-03 05:30:00|2616.8|2609.3|2618.5|2612.5|2618.5|2612.5|2616.5|2609.3|40
1751520900000|2025-07-03 05:35:00|2618.3|2612.3|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|23
1751521200000|2025-07-03 05:40:00|2618.3|2612.3|2618.3|2612.3|2619|2613|2618|2612|57
1751521500000|2025-07-03 05:45:00|2618.5|2612.5|2616.8|2610.8|2618.5|2612.5|2616|2610|32
1751521800000|2025-07-03 05:50:00|2616.5|2610.5|2615.3|2609.3|2616.5|2610.5|2615.3|2609.3|25
1751522100000|2025-07-03 05:55:00|2615.5|2609.5|2615.5|2609.5|2616.3|2610.3|2615|2609|35
1751522400000|2025-07-03 06:00:00|2615.8|2609.8|2616.3|2610.3|2616.5|2610.5|2615|2609|51
1751522700000|2025-07-03 06:05:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2615.8|2609.8|29
1751523000000|2025-07-03 06:10:00|2616.8|2610.8|2620.3|2614.3|2620.5|2614.5|2616.5|2610.5|47
1751523300000|2025-07-03 06:15:00|2620|2614|2620.3|2614.3|2620.5|2614.5|2618|2612|36
1751523600000|2025-07-03 06:20:00|2620|2614|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|29
1751523900000|2025-07-03 06:25:00|2619|2613|2619|2613|2619.5|2613.5|2618.3|2612.3|40
1751524200000|2025-07-03 06:30:00|2619.3|2613.3|2618.5|2612.5|2620.3|2614.3|2618|2612|32
1751524500000|2025-07-03 06:35:00|2618.8|2612.8|2617|2611|2619|2613|2616|2610|35
1751524800000|2025-07-03 06:40:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615|2609|29
1751525100000|2025-07-03 06:45:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2614|2608|23
1751525400000|2025-07-03 06:50:00|2615.8|2609.8|2614|2608|2615.8|2609.8|2613.8|2607.8|16
1751525700000|2025-07-03 06:55:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2612|2606|24
1751526000000|2025-07-03 07:00:00|2618|2612|2613.3|2607.3|2618|2612|2613|2607|80
1751526300000|2025-07-03 07:05:00|2613.5|2607.5|2609.8|2603.8|2614.3|2608.3|2609.5|2603.5|48
1751526600000|2025-07-03 07:10:00|2609.3|2603.3|2607|2601|2609.5|2603.5|2607|2601|60
1751526900000|2025-07-03 07:15:00|2607.5|2601.5|2607|2601|2609.8|2603.8|2605.3|2599.3|72
1751527200000|2025-07-03 07:20:00|2606.8|2600.8|2607.3|2601.3|2609.3|2603.3|2606.8|2600.8|41
1751527500000|2025-07-03 07:25:00|2607.5|2601.5|2606.5|2600.5|2608.5|2602.5|2606.3|2600.3|36
1751527800000|2025-07-03 07:30:00|2607|2601|2607.5|2601.5|2608.8|2602.8|2606.3|2600.3|47
1751528100000|2025-07-03 07:35:00|2607.8|2601.8|2603.8|2597.8|2607.8|2601.8|2603.3|2597.3|78
1751528400000|2025-07-03 07:40:00|2603.5|2597.5|2605.5|2599.5|2606.3|2600.3|2603.3|2597.3|33
1751528700000|2025-07-03 07:45:00|2605.8|2599.8|2605.3|2599.3|2607.3|2601.3|2605|2599|41
1751529000000|2025-07-03 07:50:00|2605.5|2599.5|2606.3|2600.3|2607.3|2601.3|2605.5|2599.5|28
1751529300000|2025-07-03 07:55:00|2606.5|2600.5|2608.8|2602.8|2609.5|2603.5|2606.3|2600.3|38
1751529600000|2025-07-03 08:00:00|2609|2603|2610|2604|2610.6|2604.6|2608.3|2602.3|86
1751529900000|2025-07-03 08:05:00|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2607.8|2601.8|40
1751530200000|2025-07-03 08:10:00|2609.3|2603.3|2609.5|2603.5|2611.3|2605.3|2608.8|2602.8|36
1751530500000|2025-07-03 08:15:00|2609.8|2603.8|2608.8|2602.8|2609.8|2603.8|2607.8|2601.8|36
1751530800000|2025-07-03 08:20:00|2609|2603|2609.3|2603.3|2609.5|2603.5|2608.8|2602.8|12
1751531100000|2025-07-03 08:25:00|2609.5|2603.5|2611.3|2605.3|2612.3|2606.3|2608.5|2602.5|39
1751531400000|2025-07-03 08:30:00|2611.8|2605.8|2611.4|2605.4|2614.5|2608.5|2611.3|2605.3|30
1751531700000|2025-07-03 08:35:00|2611.3|2605.3|2613.3|2607.3|2615|2609|2610.8|2604.8|42
1751532000000|2025-07-03 08:40:00|2613|2607|2614.8|2608.8|2614.8|2608.8|2612.3|2606.3|54
1751532300000|2025-07-03 08:45:00|2615|2609|2614|2608|2616.8|2610.8|2613.5|2607.5|27
1751532600000|2025-07-03 08:50:00|2614.3|2608.3|2613.3|2607.3|2614.3|2608.3|2612.8|2606.8|25
1751532900000|2025-07-03 08:55:00|2613|2607|2611.8|2605.8|2613|2607|2611|2605|19
1751533200000|2025-07-03 09:00:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|30
1751533500000|2025-07-03 09:05:00|2612|2606|2610.3|2604.3|2612.3|2606.3|2609.8|2603.8|22
1751533800000|2025-07-03 09:10:00|2610.5|2604.5|2609.8|2603.8|2610.8|2604.8|2609.5|2603.5|10
1751534100000|2025-07-03 09:15:00|2610|2604|2610.3|2604.3|2610.8|2604.8|2609.8|2603.8|15
1751534400000|2025-07-03 09:20:00|2610|2604|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|4
1751534700000|2025-07-03 09:25:00|2610|2604|2610|2604|2610.3|2604.3|2609.8|2603.8|33
1751535000000|2025-07-03 09:30:00|2610.3|2604.3|2608.8|2602.8|2610.3|2604.3|2608.8|2602.8|25
1751535300000|2025-07-03 09:35:00|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.3|2602.3|20
1751535600000|2025-07-03 09:40:00|2609|2603|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|6
1751535900000|2025-07-03 09:45:00|2608.5|2602.5|2609|2603|2609.3|2603.3|2608.3|2602.3|25
1751536200000|2025-07-03 09:50:00|2608.8|2602.8|2608.8|2602.8|2609.3|2603.3|2608.3|2602.3|13
1751536500000|2025-07-03 09:55:00|2609|2603|2610|2604|2610.8|2604.8|2608.8|2602.8|24
1751536800000|2025-07-03 10:00:00|2609.8|2603.8|2609.8|2603.8|2610|2604|2609|2603|14
1751537100000|2025-07-03 10:05:00|2610|2604|2610.5|2604.5|2610.8|2604.8|2609.8|2603.8|7
1751537400000|2025-07-03 10:10:00|2610.3|2604.3|2610.5|2604.5|2610.8|2604.8|2610|2604|7
1751537700000|2025-07-03 10:15:00|2610.8|2604.8|2611|2605|2611.5|2605.5|2610.8|2604.8|8
1751538000000|2025-07-03 10:20:00|2611.3|2605.3|2612|2606|2612.3|2606.3|2611.3|2605.3|13
1751538300000|2025-07-03 10:25:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|16
1751538600000|2025-07-03 10:30:00|2612.3|2606.3|2611.3|2605.3|2612.3|2606.3|2611.3|2605.3|19
1751538900000|2025-07-03 10:35:00|2611.5|2605.5|2612.8|2606.8|2613|2607|2611.3|2605.3|22
1751539200000|2025-07-03 10:40:00|2612.5|2606.5|2613|2607|2613.3|2607.3|2612.3|2606.3|14
1751539500000|2025-07-03 10:45:00|2612.8|2606.8|2614.3|2608.3|2614.3|2608.3|2612.8|2606.8|12
1751539800000|2025-07-03 10:50:00|2614|2608|2613.8|2607.8|2614.8|2608.8|2613.3|2607.3|40
1751540100000|2025-07-03 10:55:00|2614|2608|2615.3|2609.3|2615.8|2609.8|2613.8|2607.8|37
1751540400000|2025-07-03 11:00:00|2615.5|2609.5|2617.3|2611.3|2617.5|2611.5|2614.8|2608.8|50
1751540700000|2025-07-03 11:05:00|2617|2611|2617.3|2611.3|2617.5|2611.5|2616|2610|36
1751541000000|2025-07-03 11:10:00|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|16
1751541300000|2025-07-03 11:15:00|2616.5|2610.5|2617.3|2611.3|2617.8|2611.8|2616.3|2610.3|14
1751541600000|2025-07-03 11:20:00|2617.5|2611.5|2618.3|2612.3|2619|2613|2617.3|2611.3|17
1751541900000|2025-07-03 11:25:00|2618.5|2612.5|2619|2613|2619.5|2613.5|2618.5|2612.5|9
1751542200000|2025-07-03 11:30:00|2618.8|2612.8|2620.5|2614.5|2621.5|2615.5|2618.8|2612.8|35
1751542500000|2025-07-03 11:35:00|2620.8|2614.8|2622.5|2616.5|2622.5|2616.5|2620.3|2614.3|31
1751542800000|2025-07-03 11:40:00|2622.8|2616.8|2622.3|2616.3|2623.3|2617.3|2621.8|2615.8|29
1751543100000|2025-07-03 11:45:00|2622.5|2616.5|2620.8|2614.8|2623|2617|2620.8|2614.8|36
1751543400000|2025-07-03 11:50:00|2620.3|2614.3|2618.8|2612.8|2620.8|2614.8|2618.3|2612.3|56
1751543700000|2025-07-03 11:55:00|2618.5|2612.5|2612.1|2606.1|2618.5|2612.5|2611.8|2605.8|97
1751544000000|2025-07-03 12:00:00|2612.4|2606.4|2614.3|2608.3|2616|2610|2611.4|2605.4|93
1751544300000|2025-07-03 12:05:00|2614.5|2608.5|2613.8|2607.8|2615.5|2609.5|2613.5|2607.5|25
1751544600000|2025-07-03 12:10:00|2614|2608|2613|2607|2614|2608|2611.8|2605.8|28
1751544900000|2025-07-03 12:15:00|2613.3|2607.3|2615.3|2609.3|2615.8|2609.8|2612.8|2606.8|43
1751545200000|2025-07-03 12:20:00|2615|2609|2615.3|2609.3|2615.8|2609.8|2614|2608|20
1751545500000|2025-07-03 12:25:00|2615|2609|2614|2608|2615.3|2609.3|2613.8|2607.8|16
1751545800000|2025-07-03 12:30:00|2614.3|2608.3|2613|2607|2614.3|2608.3|2610|2604|88
1751546100000|2025-07-03 12:35:00|2612.8|2606.8|2610.5|2604.5|2612.8|2606.8|2609.5|2603.5|48
1751546400000|2025-07-03 12:40:00|2610.8|2604.8|2610.3|2604.3|2611.8|2605.8|2609.3|2603.3|62
1751546700000|2025-07-03 12:45:00|2610|2604|2609.8|2603.8|2610|2604|2608.3|2602.3|47
1751547000000|2025-07-03 12:50:00|2609.5|2603.5|2607.3|2601.3|2609.5|2603.5|2605.8|2599.8|59
1751547300000|2025-07-03 12:55:00|2607.5|2601.5|2611|2605|2613|2607|2607.3|2601.3|120
1751547600000|2025-07-03 13:00:00|2611.3|2605.3|2610|2604|2611.8|2605.8|2608.3|2602.3|108
1751547900000|2025-07-03 13:05:00|2609.8|2603.8|2613.5|2607.5|2613.8|2607.8|2609.8|2603.8|69
1751548200000|2025-07-03 13:10:00|2613.3|2607.3|2615|2609|2615.5|2609.5|2612.5|2606.5|61
1751548500000|2025-07-03 13:15:00|2615.3|2609.3|2617|2611|2617.8|2611.8|2614.3|2608.3|53
1751548800000|2025-07-03 13:20:00|2617.3|2611.3|2618.3|2612.3|2620|2614|2617|2611|29
1751549100000|2025-07-03 13:25:00|2618|2612|2619.8|2613.8|2620.3|2614.3|2617.3|2611.3|47
1751549400000|2025-07-03 13:30:00|2619.5|2613.5|2621|2615|2621|2615|2619|2613|44
1751549700000|2025-07-03 13:35:00|2620.8|2614.8|2620.3|2614.3|2621.5|2615.5|2620.3|2614.3|20
1751550000000|2025-07-03 13:40:00|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2619.8|2613.8|25
1751550300000|2025-07-03 13:45:00|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2620.5|2614.5|34
1751550600000|2025-07-03 13:50:00|2621.3|2615.3|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|24
1751550900000|2025-07-03 13:55:00|2621.3|2615.3|2621.8|2615.8|2622.5|2616.5|2621.3|2615.3|22
1751551200000|2025-07-03 14:00:00|2622.3|2616.3|2622.3|2616.3|2623.3|2617.3|2621.8|2615.8|54
1751551500000|2025-07-03 14:05:00|2622.5|2616.5|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|32
1751551800000|2025-07-03 14:10:00|2622|2616|2620.5|2614.5|2622.8|2616.8|2620.5|2614.5|34
1751552100000|2025-07-03 14:15:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2619.8|2613.8|29
1751552400000|2025-07-03 14:20:00|2620.3|2614.3|2622.5|2616.5|2622.5|2616.5|2620|2614|24
1751552700000|2025-07-03 14:25:00|2622.3|2616.3|2618.6|2612.6|2623.5|2617.5|2616.5|2610.5|66
1751553000000|2025-07-03 14:30:00|2618.8|2612.8|2620.3|2614.3|2620.5|2614.5|2616.9|2610.9|56
1751553300000|2025-07-03 14:35:00|2620.5|2614.5|2619|2613|2621|2615|2618.8|2612.8|33
1751553600000|2025-07-03 14:40:00|2618.8|2612.8|2620.8|2614.8|2622|2616|2618|2612|43
1751553900000|2025-07-03 14:45:00|2620.5|2614.5|2621|2615|2622.3|2616.3|2619.8|2613.8|27
1751554200000|2025-07-03 14:50:00|2620.8|2614.8|2619|2613|2620.8|2614.8|2617.8|2611.8|31
1751554500000|2025-07-03 14:55:00|2618.8|2612.8|2615.3|2609.3|2619|2613|2614.8|2608.8|38
1751554800000|2025-07-03 15:00:00|2615.5|2609.5|2615.8|2609.8|2616.8|2610.8|2614.8|2608.8|33
1751555100000|2025-07-03 15:05:00|2616|2610|2616.8|2610.8|2617|2611|2615.3|2609.3|22
1751555400000|2025-07-03 15:10:00|2617|2611|2617|2611|2617.3|2611.3|2616.8|2610.8|7
1751555700000|2025-07-03 15:15:00|2616.8|2610.8|2613.8|2607.8|2617.5|2611.5|2612.8|2606.8|62
1751556000000|2025-07-03 15:20:00|2613.5|2607.5|2609.3|2603.3|2613.8|2607.8|2606.6|2600.6|60
1751556300000|2025-07-03 15:25:00|2609.5|2603.5|2609.3|2603.3|2610|2604|2606.5|2600.5|127
1751556600000|2025-07-03 15:30:00|2609|2603|2607|2601|2609.5|2603.5|2606.3|2600.3|50
1751556900000|2025-07-03 15:35:00|2606.8|2600.8|2606.5|2600.5|2607.8|2601.8|2606.5|2600.5|10
1751557200000|2025-07-03 15:40:00|2606.3|2600.3|2606.8|2600.8|2607|2601|2606|2600|11
1751557500000|2025-07-03 15:45:00|2606.5|2600.5|2605|2599|2606.8|2600.8|2604.8|2598.8|26
1751557800000|2025-07-03 15:50:00|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605|2599|11
1751558100000|2025-07-03 15:55:00|2604.8|2598.8|2605.5|2599.5|2606|2600|2604.8|2598.8|51
1751558400000|2025-07-03 16:00:00|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.5|2599.5|21
1751558700000|2025-07-03 16:05:00|2606.8|2600.8|2608.8|2602.8|2609|2603|2606.5|2600.5|21
1751559000000|2025-07-03 16:10:00|2609|2603|2609|2603|2609|2603|2608.5|2602.5|5
1751559300000|2025-07-03 16:15:00|2608.8|2602.8|2608|2602|2608.8|2602.8|2608|2602|6
1751559600000|2025-07-03 16:20:00|2608.3|2602.3|2607.8|2601.8|2609|2603|2607|2601|27
1751559900000|2025-07-03 16:25:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|5
1751560200000|2025-07-03 16:30:00|2608.5|2602.5|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|17
1751560500000|2025-07-03 16:35:00|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|19
1751560800000|2025-07-03 16:40:00|2608.5|2602.5|2608|2602|2608.5|2602.5|2608|2602|3
1751561100000|2025-07-03 16:45:00|2607.8|2601.8|2608|2602|2608.5|2602.5|2607.8|2601.8|5
1751561400000|2025-07-03 16:50:00|2607.8|2601.8|2608|2602|2608.8|2602.8|2607|2601|18
1751561700000|2025-07-03 16:55:00|2608.3|2602.3|2607.8|2601.8|2608.5|2602.5|2607|2601|32
1751562000000|2025-07-03 17:00:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|4
1751562300000|2025-07-03 17:05:00|2608|2602|2607.8|2601.8|2608.3|2602.3|2607.8|2601.8|4
1751562600000|2025-07-03 17:10:00|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1751562900000|2025-07-03 17:15:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|13
1751563800000|2025-07-03 17:30:00|2608|2602|2607.8|2601.8|2608.3|2602.3|2607|2601|4
1751564400000|2025-07-03 17:40:00|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1751564700000|2025-07-03 17:45:00|2606.5|2600.5|2607.4|2601.4|2607.8|2601.8|2606.5|2600.5|8
1751565000000|2025-07-03 17:50:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607|2601|24
1751565300000|2025-07-03 17:55:00|2612|2597|2612|2597|2612|2597|2611.5|2596.5|3
1751587200000|2025-07-04 00:00:00|2607|2601|2610.4|2604.4|2611.9|2605.9|2607|2601|23
1751587500000|2025-07-04 00:05:00|2610.1|2604.1|2609.8|2603.8|2611.4|2605.4|2609.4|2603.4|22
1751587800000|2025-07-04 00:10:00|2609.5|2603.5|2609.8|2603.8|2610|2604|2609.5|2603.5|6
1751588100000|2025-07-04 00:15:00|2609.5|2603.5|2611.5|2605.5|2611.8|2605.8|2609.3|2603.3|15
1751588400000|2025-07-04 00:20:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.8|2604.8|3
1751588700000|2025-07-04 00:25:00|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|6
1751589000000|2025-07-04 00:30:00|2609.5|2603.5|2607.8|2601.8|2609.5|2603.5|2607.8|2601.8|5
1751589300000|2025-07-04 00:35:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1751589600000|2025-07-04 00:40:00|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606|2600|5
1751589900000|2025-07-04 00:45:00|2606.5|2600.5|2607.8|2601.8|2608|2602|2606.5|2600.5|41
1751590200000|2025-07-04 00:50:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.3|2600.3|21
1751590500000|2025-07-04 00:55:00|2606.5|2600.5|2608.8|2601.3|2609.8|2602.3|2606.5|2600.5|18
1751590800000|2025-07-04 01:00:00|2609|2601.5|2609.3|2603.3|2611.3|2604|2607.8|2601.3|58
1751591100000|2025-07-04 01:05:00|2609.5|2603.5|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|26
1751591400000|2025-07-04 01:10:00|2609.5|2603.5|2608.8|2602.8|2609.8|2603.8|2608.5|2602.5|26
1751591700000|2025-07-04 01:15:00|2608.5|2602.5|2610.3|2604.3|2610.5|2604.5|2608.5|2602.5|50
1751592000000|2025-07-04 01:20:00|2610|2604|2608.3|2602.3|2610|2604|2608.3|2602.3|31
1751592300000|2025-07-04 01:25:00|2608|2602|2608.8|2602.8|2608.8|2602.8|2607.5|2601.5|21
1751592600000|2025-07-04 01:30:00|2609|2603|2608|2602|2609|2603|2607.3|2601.3|60
1751592900000|2025-07-04 01:35:00|2607.5|2601.5|2608|2602|2608.8|2602.8|2607.3|2601.3|52
1751593200000|2025-07-04 01:40:00|2607.8|2601.8|2605.3|2599.3|2608.8|2602.8|2605|2599|48
1751593500000|2025-07-04 01:45:00|2605|2599|2606.8|2600.8|2607.8|2601.8|2604.5|2598.5|69
1751593800000|2025-07-04 01:50:00|2606.5|2600.5|2605.5|2599.5|2608.5|2602.5|2605.5|2599.5|72
1751594100000|2025-07-04 01:55:00|2605.3|2599.3|2604.8|2598.8|2607.3|2601.3|2604.3|2598.3|95
1751594400000|2025-07-04 02:00:00|2604.5|2598.5|2605|2599|2606.5|2600.5|2604.5|2598.5|44
1751594700000|2025-07-04 02:05:00|2604.8|2598.8|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|37
1751595000000|2025-07-04 02:10:00|2604.5|2598.5|2601.5|2595.5|2604.5|2598.5|2601.5|2595.5|34
1751595300000|2025-07-04 02:15:00|2601.8|2595.8|2602.5|2596.5|2602.5|2596.5|2601.5|2595.5|7
1751595600000|2025-07-04 02:20:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1751596200000|2025-07-04 02:30:00|2602.8|2596.8|2603.5|2597.5|2604|2598|2602.8|2596.8|21
1751596500000|2025-07-04 02:35:00|2603.3|2597.3|2605|2599|2605.3|2599.3|2602.8|2596.8|57
1751596800000|2025-07-04 02:40:00|2604.8|2598.8|2605.5|2599.5|2605.5|2599.5|2603.8|2597.8|40
1751597100000|2025-07-04 02:45:00|2605.8|2599.8|2605.8|2599.8|2606.5|2600.5|2604.8|2598.8|45
1751597400000|2025-07-04 02:50:00|2606|2600|2605|2599|2607|2601|2605|2599|26
1751597700000|2025-07-04 02:55:00|2604.8|2598.8|2604.5|2598.5|2605.8|2599.8|2604.5|2598.5|40
1751598000000|2025-07-04 03:00:00|2604.8|2598.8|2602.3|2596.3|2604.8|2598.8|2601.8|2595.8|39
1751598300000|2025-07-04 03:05:00|2602|2596|2602|2596|2602.3|2596.3|2601.5|2595.5|10
1751598600000|2025-07-04 03:10:00|2601.8|2595.8|2602.3|2596.3|2603|2597|2601.8|2595.8|33
1751598900000|2025-07-04 03:15:00|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2601.8|2595.8|51
1751599200000|2025-07-04 03:20:00|2603.8|2597.8|2602|2596|2603.8|2597.8|2602|2596|22
1751599500000|2025-07-04 03:25:00|2602.3|2596.3|2603.8|2596.3|2604.3|2597.5|2602|2595.8|62
1751599800000|2025-07-04 03:30:00|2603|2597|2603|2597|2603|2597|2602.8|2596.8|5
1751600100000|2025-07-04 03:35:00|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1751600400000|2025-07-04 03:40:00|2603.8|2597.8|2603.8|2597.8|2604|2598|2603.8|2597.8|5
1751600700000|2025-07-04 03:45:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1751601000000|2025-07-04 03:50:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|12
1751601300000|2025-07-04 03:55:00|2603|2597|2603|2597|2603|2597|2603|2597|1
1751601600000|2025-07-04 04:00:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1751601900000|2025-07-04 04:05:00|2602.8|2596.8|2602.5|2596.5|2603|2597|2602.5|2596.5|4
1751602200000|2025-07-04 04:10:00|2602|2596|2602.5|2596.5|2602.8|2596.8|2602|2596|5
1751602500000|2025-07-04 04:15:00|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|4
1751602800000|2025-07-04 04:20:00|2602.3|2596.3|2602.5|2596.5|2602.8|2596.8|2602.3|2596.3|4
1751603400000|2025-07-04 04:30:00|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|4
1751603700000|2025-07-04 04:35:00|2602|2596|2602|2596|2602.3|2596.3|2602|2596|3
1751604000000|2025-07-04 04:40:00|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602|2596|5
1751604300000|2025-07-04 04:45:00|2602.3|2596.3|2601.3|2595.3|2602.3|2596.3|2601.3|2595.3|15
1751604600000|2025-07-04 04:50:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|9
1751604900000|2025-07-04 04:55:00|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|4
1751605200000|2025-07-04 05:00:00|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.5|2595.5|9
1751605500000|2025-07-04 05:05:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|6
1751605800000|2025-07-04 05:10:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1751606100000|2025-07-04 05:15:00|2602|2596|2605|2599|2605|2599|2601.8|2595.8|53
1751606400000|2025-07-04 05:20:00|2605.3|2599.3|2603.3|2597.3|2605.5|2599.5|2603|2597|12
1751606700000|2025-07-04 05:25:00|2603|2597|2604.8|2597.3|2605|2598.3|2603|2597|28
1751607000000|2025-07-04 05:30:00|2605|2597.5|2606.8|2600.8|2608.3|2601.8|2604.5|2597|52
1751607300000|2025-07-04 05:35:00|2607|2601|2608.8|2602.8|2609.8|2603.8|2606.8|2600.8|44
1751607600000|2025-07-04 05:40:00|2608.5|2602.5|2607|2601|2608.5|2602.5|2606.3|2600.3|51
1751607900000|2025-07-04 05:45:00|2607.3|2601.3|2607.5|2601.5|2608.3|2602.3|2606.3|2600.3|39
1751608200000|2025-07-04 05:50:00|2607.8|2601.8|2607.5|2601.5|2608|2602|2607|2601|16
1751608500000|2025-07-04 05:55:00|2607.8|2601.8|2607.5|2601.5|2609|2603|2607|2601|33
1751608800000|2025-07-04 06:00:00|2607.8|2601.8|2604.3|2598.3|2608|2602|2603.5|2597.5|64
1751609100000|2025-07-04 06:05:00|2604.5|2598.5|2602.5|2596.5|2604.5|2598.5|2602|2596|74
1751609400000|2025-07-04 06:10:00|2602.8|2596.8|2602.3|2596.3|2603|2597|2601.5|2595.5|71
1751609700000|2025-07-04 06:15:00|2602|2596|2603.5|2597.5|2604.8|2598.8|2602|2596|54
1751610000000|2025-07-04 06:20:00|2603.8|2597.8|2604.3|2598.3|2605.3|2599.3|2603.5|2597.5|27
1751610300000|2025-07-04 06:25:00|2604|2598|2603|2597|2604.3|2598.3|2601.3|2595.3|62
1751610600000|2025-07-04 06:30:00|2602.8|2596.8|2602|2596|2603.3|2597.3|2601.5|2595.5|48
1751610900000|2025-07-04 06:35:00|2601.8|2595.8|2599.3|2593.3|2602|2596|2598.8|2592.8|48
1751611200000|2025-07-04 06:40:00|2600.3|2594.3|2603|2597|2604|2598|2600|2594|38
1751611500000|2025-07-04 06:45:00|2603.3|2597.3|2601.3|2595.3|2604.5|2598.5|2599.3|2593.3|57
1751611800000|2025-07-04 06:50:00|2601|2595|2602|2596|2602|2596|2601|2595|23
1751612100000|2025-07-04 06:55:00|2602.3|2596.3|2601.8|2595.8|2603.3|2597.3|2601.5|2595.5|31
1751612400000|2025-07-04 07:00:00|2602.5|2596.5|2606|2600|2606|2600|2599.3|2593.3|76
1751612700000|2025-07-04 07:05:00|2606.3|2600.3|2609.3|2603.3|2609.3|2603.3|2605.1|2599.1|63
1751613000000|2025-07-04 07:10:00|2609.5|2603.5|2601.9|2595.9|2610|2604|2601.9|2595.9|94
1751613300000|2025-07-04 07:15:00|2601.6|2595.6|2603.5|2597.5|2604.5|2598.5|2600.9|2594.9|73
1751613600000|2025-07-04 07:20:00|2603.8|2597.8|2603.3|2597.3|2604.8|2598.8|2602.8|2596.8|50
1751613900000|2025-07-04 07:25:00|2603.5|2597.5|2604.3|2598.3|2604.8|2598.8|2602.8|2596.8|41
1751614200000|2025-07-04 07:30:00|2604|2598|2603.8|2597.8|2605.5|2599.5|2603.8|2597.8|49
1751614500000|2025-07-04 07:35:00|2604|2598|2604|2598|2604.8|2598.8|2602.8|2596.8|39
1751614800000|2025-07-04 07:40:00|2603.8|2597.8|2602.5|2596.5|2604|2598|2602|2596|49
1751615100000|2025-07-04 07:45:00|2601.8|2595.8|2602.8|2596.8|2602.8|2596.8|2601.8|2595.8|39
1751615400000|2025-07-04 07:50:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2601.5|2595.5|16
1751615700000|2025-07-04 07:55:00|2602.5|2596.5|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|14
1751616000000|2025-07-04 08:00:00|2603|2597|2600.3|2594.3|2603.8|2597.8|2599.5|2593.5|62
1751616300000|2025-07-04 08:05:00|2600.5|2594.5|2598.3|2592.3|2600.5|2594.5|2598|2592|16
1751616600000|2025-07-04 08:10:00|2598|2592|2597.3|2591.3|2598.3|2592.3|2597|2591|23
1751616900000|2025-07-04 08:15:00|2597.5|2591.5|2597.5|2591.5|2598.8|2592.8|2597.3|2591.3|29
1751617200000|2025-07-04 08:20:00|2597.8|2591.8|2598.8|2592.8|2598.8|2592.8|2597.3|2591.3|15
1751617500000|2025-07-04 08:25:00|2599|2593|2598.5|2592.5|2599.8|2593.8|2598.5|2592.5|19
1751617800000|2025-07-04 08:30:00|2598.8|2592.8|2597.3|2591.3|2599|2593|2597.3|2591.3|30
1751618100000|2025-07-04 08:35:00|2597|2591|2595.8|2589.8|2597.3|2591.3|2595.5|2589.5|26
1751618400000|2025-07-04 08:40:00|2596.3|2590.3|2596.3|2590.3|2596.8|2590.8|2595.3|2589.3|19
1751618700000|2025-07-04 08:45:00|2596.5|2590.5|2597.3|2591.3|2597.3|2591.3|2595.3|2589.3|24
1751619000000|2025-07-04 08:50:00|2597.5|2591.5|2599.3|2593.3|2600.5|2594.5|2597.5|2591.5|27
1751619300000|2025-07-04 08:55:00|2599|2593|2599.8|2593.8|2599.8|2593.8|2598.3|2592.3|10
1751619600000|2025-07-04 09:00:00|2600|2594|2599.5|2593.5|2600.8|2594.8|2599.5|2593.5|12
1751619900000|2025-07-04 09:05:00|2599.3|2593.3|2600.3|2594.3|2600.8|2594.8|2599.3|2593.3|25
1751620200000|2025-07-04 09:10:00|2600|2594|2599.5|2593.5|2600.3|2594.3|2599.3|2593.3|13
1751620500000|2025-07-04 09:15:00|2599.3|2593.3|2600|2594|2600|2594|2598.3|2592.3|12
1751620800000|2025-07-04 09:20:00|2600.3|2594.3|2598.8|2592.8|2600.3|2594.3|2598.5|2592.5|30
1751621100000|2025-07-04 09:25:00|2599|2593|2599|2593|2599.8|2593.8|2598.8|2592.8|16
1751621400000|2025-07-04 09:30:00|2599.3|2593.3|2599.3|2593.3|2599.8|2593.8|2598.8|2592.8|20
1751621700000|2025-07-04 09:35:00|2599.5|2593.5|2599.8|2593.8|2600|2594|2599.5|2593.5|16
1751622000000|2025-07-04 09:40:00|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|11
1751622300000|2025-07-04 09:45:00|2599.8|2593.8|2600.5|2594.5|2601|2595|2599.8|2593.8|17
1751622600000|2025-07-04 09:50:00|2600.3|2594.3|2598.5|2592.5|2600.3|2594.3|2598|2592|23
1751622900000|2025-07-04 09:55:00|2598.3|2592.3|2597.5|2591.5|2598.3|2592.3|2597.3|2591.3|15
1751623200000|2025-07-04 10:00:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2597|2591|26
1751623500000|2025-07-04 10:05:00|2598.3|2592.3|2598.3|2592.3|2598.5|2592.5|2597.8|2591.8|14
1751623800000|2025-07-04 10:10:00|2598.5|2592.5|2599|2593|2599.3|2593.3|2598.5|2592.5|7
1751624100000|2025-07-04 10:15:00|2598.8|2592.8|2598.3|2592.3|2599|2593|2597.8|2591.8|9
1751624400000|2025-07-04 10:20:00|2598.5|2592.5|2597.5|2591.5|2598.8|2592.8|2597.5|2591.5|12
1751624700000|2025-07-04 10:25:00|2597.3|2591.3|2598.3|2592.3|2599|2593|2597.3|2591.3|15
1751625000000|2025-07-04 10:30:00|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598|2592|10
1751625300000|2025-07-04 10:35:00|2598.5|2592.5|2598.8|2592.8|2599.3|2593.3|2598.5|2592.5|14
1751625600000|2025-07-04 10:40:00|2598.3|2592.3|2599|2593|2599.8|2593.8|2598|2592|14
1751625900000|2025-07-04 10:45:00|2599.3|2593.3|2600.8|2594.8|2600.8|2594.8|2598.5|2592.5|13
1751626200000|2025-07-04 10:50:00|2601.3|2595.3|2598.5|2592.5|2601.3|2595.3|2598.3|2592.3|32
1751626500000|2025-07-04 10:55:00|2598.8|2592.8|2600|2594|2600|2594|2598|2592|35
1751626800000|2025-07-04 11:00:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.5|2593.5|7
1751627100000|2025-07-04 11:05:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|26
1751627400000|2025-07-04 11:10:00|2599.5|2593.5|2600|2594|2600.3|2594.3|2599.5|2593.5|36
1751627700000|2025-07-04 11:15:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|6
1751628000000|2025-07-04 11:20:00|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|2
1751628300000|2025-07-04 11:25:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1751628600000|2025-07-04 11:30:00|2600.5|2594.5|2599.5|2593.5|2601|2595|2599.5|2593.5|14
1751628900000|2025-07-04 11:35:00|2599.8|2593.8|2600|2594|2600|2594|2599.5|2593.5|18
1751629200000|2025-07-04 11:40:00|2600.3|2594.3|2600.8|2594.8|2601|2595|2600|2594|10
1751629500000|2025-07-04 11:45:00|2601|2595|2599.8|2593.8|2601|2595|2599.8|2593.8|20
1751629800000|2025-07-04 11:50:00|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|12
1751630100000|2025-07-04 11:55:00|2600|2594|2595.4|2589.4|2600.3|2594.3|2595.4|2589.4|82
1751630400000|2025-07-04 12:00:00|2596.1|2590.1|2594.8|2588.8|2596.6|2590.6|2593.8|2587.8|75
1751630700000|2025-07-04 12:05:00|2595|2589|2596.3|2590.3|2596.3|2590.3|2594|2588|55
1751631000000|2025-07-04 12:10:00|2596.5|2590.5|2596.3|2590.3|2596.8|2590.8|2595.8|2589.8|14
1751631300000|2025-07-04 12:15:00|2596|2590|2595.3|2589.3|2596.3|2590.3|2594.5|2588.5|16
1751631600000|2025-07-04 12:20:00|2594.8|2588.8|2594.8|2588.8|2595.3|2589.3|2594.5|2588.5|16
1751631900000|2025-07-04 12:25:00|2595|2589|2595|2589|2595|2589|2594|2588|16
1751632200000|2025-07-04 12:30:00|2595.5|2589.5|2594.5|2588.5|2595.8|2589.8|2594.3|2588.3|19
1751632500000|2025-07-04 12:35:00|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|10
1751632800000|2025-07-04 12:40:00|2595|2589|2595|2589|2595.5|2589.5|2594.5|2588.5|9
1751633100000|2025-07-04 12:45:00|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2594.8|2588.8|22
1751633400000|2025-07-04 12:50:00|2596.5|2590.5|2597|2591|2597.8|2591.8|2596.5|2590.5|20
1751633700000|2025-07-04 12:55:00|2597.3|2591.3|2594.5|2588.5|2597.3|2591.3|2594.5|2588.5|17
1751634000000|2025-07-04 13:00:00|2594.8|2588.8|2594.3|2588.3|2596|2590|2593.8|2587.8|73
1751634300000|2025-07-04 13:05:00|2594|2588|2596.3|2590.3|2596.3|2590.3|2594|2588|39
1751634600000|2025-07-04 13:10:00|2596.5|2590.5|2597.8|2591.8|2598.5|2592.5|2596.5|2590.5|43
1751634900000|2025-07-04 13:15:00|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2596.5|2590.5|22
1751635200000|2025-07-04 13:20:00|2597.5|2591.5|2596.5|2590.5|2597.5|2591.5|2595.3|2589.3|28
1751635500000|2025-07-04 13:25:00|2596.8|2590.8|2594.5|2588.5|2596.8|2590.8|2594.5|2588.5|43
1751635800000|2025-07-04 13:30:00|2594.8|2588.8|2592.3|2586.3|2594.8|2588.8|2590.8|2584.8|33
1751636100000|2025-07-04 13:35:00|2592.5|2586.5|2593|2587|2594.3|2588.3|2592.3|2586.3|29
1751636400000|2025-07-04 13:40:00|2593.3|2587.3|2591.5|2585.5|2593.5|2587.5|2591.5|2585.5|19
1751636700000|2025-07-04 13:45:00|2591.3|2585.3|2588.5|2582.5|2591.8|2585.8|2588.4|2582.4|65
1751637000000|2025-07-04 13:50:00|2588.8|2582.8|2587.3|2581.3|2589.5|2583.5|2586.8|2580.8|23
1751637300000|2025-07-04 13:55:00|2587|2581|2587|2581|2587.8|2581.8|2585.5|2579.5|57
1751637600000|2025-07-04 14:00:00|2586.8|2580.8|2587.8|2581.8|2588.8|2582.8|2586.3|2580.3|48
1751637900000|2025-07-04 14:05:00|2587.5|2581.5|2585.5|2579.5|2587.5|2581.5|2585.5|2579.5|59
1751638200000|2025-07-04 14:10:00|2585.8|2579.8|2586.3|2580.3|2587|2581|2585.5|2579.5|17
1751638500000|2025-07-04 14:15:00|2586.5|2580.5|2587.8|2581.8|2589|2583|2586.5|2580.5|22
1751638800000|2025-07-04 14:20:00|2588|2582|2588.5|2582.5|2589.5|2583.5|2588|2582|22
1751639100000|2025-07-04 14:25:00|2588.3|2582.3|2589.5|2583.5|2589.8|2583.8|2588.3|2582.3|11
1751639400000|2025-07-04 14:30:00|2589.8|2583.8|2588.8|2582.8|2590.5|2584.5|2588|2582|31
1751639700000|2025-07-04 14:35:00|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|7
1751640000000|2025-07-04 14:40:00|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588.3|2582.3|19
1751640300000|2025-07-04 14:45:00|2588|2582|2588.5|2582.5|2588.5|2582.5|2588|2582|7
1751640600000|2025-07-04 14:50:00|2588.8|2582.8|2588.8|2582.8|2589|2583|2588.5|2582.5|11
1751640900000|2025-07-04 14:55:00|2589|2583|2588.3|2582.3|2589.3|2583.3|2588|2582|13
1751641200000|2025-07-04 15:00:00|2588.5|2582.5|2588.5|2582.5|2589.3|2583.3|2588.3|2582.3|14
1751641500000|2025-07-04 15:05:00|2588.3|2582.3|2588.5|2582.5|2589|2583|2587.5|2581.5|37
1751641800000|2025-07-04 15:10:00|2588.8|2582.8|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|23
1751642100000|2025-07-04 15:15:00|2589.5|2583.5|2590.3|2584.3|2590.8|2584.8|2589|2583|27
1751642400000|2025-07-04 15:20:00|2590|2584|2590.5|2584.5|2590.5|2584.5|2588.8|2582.8|17
1751642700000|2025-07-04 15:25:00|2590.8|2584.8|2594.1|2588.1|2594.4|2588.4|2590.3|2584.3|84
1751643000000|2025-07-04 15:30:00|2594|2588|2594.3|2588.3|2594.5|2588.5|2593.3|2587.3|22
1751643300000|2025-07-04 15:35:00|2594.8|2588.8|2594.3|2588.3|2595.3|2589.3|2593.3|2587.3|38
1751643600000|2025-07-04 15:40:00|2594.5|2588.5|2594.8|2588.8|2595|2589|2594|2588|14
1751643900000|2025-07-04 15:45:00|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|3
1751644200000|2025-07-04 15:50:00|2595|2589|2595|2589|2595.3|2589.3|2593.8|2587.8|12
1751644500000|2025-07-04 15:55:00|2595.3|2589.3|2595.5|2589.5|2596.3|2590.3|2594.3|2588.3|39
1751644800000|2025-07-04 16:00:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1751645100000|2025-07-04 16:05:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1751645400000|2025-07-04 16:10:00|2595.5|2589.5|2595|2589|2595.8|2589.8|2595|2589|9
1751645700000|2025-07-04 16:15:00|2594.8|2588.8|2595|2589|2595|2589|2594.5|2588.5|4
1751646000000|2025-07-04 16:20:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1751646300000|2025-07-04 16:25:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1751646600000|2025-07-04 16:30:00|2595.3|2589.3|2595.3|2589.3|2595.8|2589.8|2595|2589|10
1751646900000|2025-07-04 16:35:00|2595.5|2589.5|2595.5|2589.5|2595.8|2589.8|2595|2589|7
1751647200000|2025-07-04 16:40:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|6
1751647500000|2025-07-04 16:45:00|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1751647800000|2025-07-04 16:50:00|2595.8|2589.8|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|7
1751648100000|2025-07-04 16:55:00|2595.5|2589.5|2596.3|2590.3|2596.5|2590.5|2595.5|2589.5|23
1751648400000|2025-07-04 17:00:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1751648700000|2025-07-04 17:05:00|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1751649300000|2025-07-04 17:15:00|2596|2590|2596|2590|2596|2590|2595.8|2589.8|5
1751649900000|2025-07-04 17:25:00|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1751650200000|2025-07-04 17:30:00|2595.8|2589.8|2597.3|2591.3|2597.3|2591.3|2595.5|2589.5|8
1751650500000|2025-07-04 17:35:00|2597|2591|2594.8|2588.8|2597.3|2591.3|2594.8|2588.8|5
1751650800000|2025-07-04 17:40:00|2594.6|2588.6|2597.3|2591.3|2597.3|2591.3|2594.5|2588.5|9
1751651400000|2025-07-04 17:50:00|2597.5|2591.5|2599.1|2593.1|2599.4|2593.4|2597.5|2591.5|15
1751651700000|2025-07-04 17:55:00|2599|2593|2602.5|2587.5|2603.8|2593|2599|2587|8
1751846400000|2025-07-07 00:00:00|2602.4|2596.4|2603|2597|2603.1|2597.1|2602.4|2596.4|5
1751846700000|2025-07-07 00:05:00|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|4
1751847000000|2025-07-07 00:10:00|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|3
1751847300000|2025-07-07 00:15:00|2603.5|2597.5|2600.6|2594.6|2603.5|2597.5|2600.4|2594.4|16
1751847600000|2025-07-07 00:20:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1751848200000|2025-07-07 00:30:00|2601|2595|2600.3|2594.3|2601|2595|2600.3|2594.3|3
1751848500000|2025-07-07 00:35:00|2600.5|2594.5|2598.8|2592.8|2600.5|2594.5|2598.8|2592.8|13
1751849100000|2025-07-07 00:45:00|2599|2593|2600|2594|2600|2594|2599|2593|6
1751849400000|2025-07-07 00:50:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1751849700000|2025-07-07 00:55:00|2600.8|2594.8|2601|2593.5|2601.5|2595|2600.8|2593.5|5
1751850000000|2025-07-07 01:00:00|2600.8|2593.3|2591.3|2585.3|2600.8|2593.3|2590.1|2584.1|123
1751850300000|2025-07-07 01:05:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2587.8|2581.8|91
1751850600000|2025-07-07 01:10:00|2590.5|2584.5|2589|2583|2590.5|2584.5|2587|2581|52
1751850900000|2025-07-07 01:15:00|2588.8|2582.8|2593|2587|2593|2587|2588|2582|92
1751851200000|2025-07-07 01:20:00|2592.5|2586.5|2590.8|2584.8|2592.5|2586.5|2590.8|2584.8|44
1751851500000|2025-07-07 01:25:00|2591|2585|2590.8|2584.8|2591|2585|2589.3|2583.3|32
1751851800000|2025-07-07 01:30:00|2590.5|2584.5|2589.3|2583.3|2592.8|2586.8|2589.3|2583.3|53
1751852100000|2025-07-07 01:35:00|2589.5|2583.5|2588.8|2582.8|2590.8|2584.8|2588.3|2582.3|49
1751852400000|2025-07-07 01:40:00|2589|2583|2587.8|2581.8|2589|2583|2587|2581|34
1751852700000|2025-07-07 01:45:00|2587.5|2581.5|2588.3|2582.3|2589|2583|2587.5|2581.5|26
1751853000000|2025-07-07 01:50:00|2588.5|2582.5|2589|2583|2589.8|2583.8|2588|2582|51
1751853300000|2025-07-07 01:55:00|2589.3|2583.3|2587.3|2581.3|2589.5|2583.5|2587.3|2581.3|34
1751853600000|2025-07-07 02:00:00|2587.5|2581.5|2585.5|2579.5|2588.3|2582.3|2585.5|2579.5|25
1751853900000|2025-07-07 02:05:00|2585.3|2579.3|2584.5|2578.5|2585.5|2579.5|2583.8|2577.8|37
1751854200000|2025-07-07 02:10:00|2584.3|2578.3|2581.8|2575.8|2584.5|2578.5|2580.5|2574.5|35
1751854500000|2025-07-07 02:15:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|8
1751854800000|2025-07-07 02:20:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|5
1751855100000|2025-07-07 02:25:00|2582.5|2576.5|2582|2576|2582.8|2576.8|2582|2576|5
1751855400000|2025-07-07 02:30:00|2581.8|2575.8|2579.3|2573.3|2582.3|2576.3|2579.3|2573.3|43
1751855700000|2025-07-07 02:35:00|2579|2573|2579|2573|2579.5|2573.5|2578.5|2572.5|27
1751856000000|2025-07-07 02:40:00|2578.8|2572.8|2579.5|2573.5|2579.8|2573.8|2578.5|2572.5|22
1751856300000|2025-07-07 02:45:00|2579.8|2573.8|2580|2574|2580.3|2574.3|2579.8|2573.8|7
1751856600000|2025-07-07 02:50:00|2580.3|2574.3|2580|2574|2581.3|2575.3|2579.5|2573.5|17
1751856900000|2025-07-07 02:55:00|2580.3|2574.3|2581|2575|2581.5|2575.5|2579.8|2573.8|22
1751857200000|2025-07-07 03:00:00|2581.3|2575.3|2580|2574|2581.3|2575.3|2579.5|2573.5|36
1751857500000|2025-07-07 03:05:00|2579.5|2573.5|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|27
1751857800000|2025-07-07 03:10:00|2579.3|2573.3|2580.5|2574.5|2580.5|2574.5|2579.3|2573.3|21
1751858100000|2025-07-07 03:15:00|2580.3|2574.3|2579.8|2573.8|2580.5|2574.5|2579.5|2573.5|8
1751858400000|2025-07-07 03:20:00|2579.5|2573.5|2579.8|2573.8|2580.8|2574.8|2579.5|2573.5|23
1751858700000|2025-07-07 03:25:00|2580|2574|2580.8|2573.3|2580.8|2574.3|2580|2573|12
1751859000000|2025-07-07 03:30:00|2580.5|2573|2579.8|2573.8|2580.5|2573.8|2579.5|2572.8|4
1751859300000|2025-07-07 03:35:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2575.9|2569.5|28
1751859600000|2025-07-07 03:40:00|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.3|2570.3|16
1751859900000|2025-07-07 03:45:00|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|4
1751860200000|2025-07-07 03:50:00|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1751860500000|2025-07-07 03:55:00|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|12
1751860800000|2025-07-07 04:00:00|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576|2570|7
1751861100000|2025-07-07 04:05:00|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|6
1751861700000|2025-07-07 04:15:00|2576|2570|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|5
1751862000000|2025-07-07 04:20:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2575|2569|8
1751862300000|2025-07-07 04:25:00|2575.5|2569.5|2574.5|2568.5|2575.5|2569.5|2574.3|2568.3|5
1751862600000|2025-07-07 04:30:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.8|2568.8|8
1751862900000|2025-07-07 04:35:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1751863200000|2025-07-07 04:40:00|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|6
1751863500000|2025-07-07 04:45:00|2575.3|2569.3|2576|2570|2576|2570|2575|2569|12
1751863800000|2025-07-07 04:50:00|2576.3|2570.3|2576|2570|2576.5|2570.5|2575.8|2569.8|8
1751864100000|2025-07-07 04:55:00|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|6
1751864400000|2025-07-07 05:00:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2576|2570|10
1751864700000|2025-07-07 05:05:00|2577.3|2571.3|2576.8|2570.8|2577.8|2571.8|2576.5|2570.5|12
1751865000000|2025-07-07 05:10:00|2576.5|2570.5|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|19
1751865300000|2025-07-07 05:15:00|2576.8|2570.8|2577|2571|2577|2571|2576.5|2570.5|14
1751865600000|2025-07-07 05:20:00|2577.3|2571.3|2576|2570|2577.8|2571.8|2576|2570|13
1751865900000|2025-07-07 05:25:00|2575.8|2569.8|2577|2569.5|2577|2570.3|2575.8|2569.3|6
1751866200000|2025-07-07 05:30:00|2576.8|2569.3|2575.3|2569.3|2576.8|2569.5|2574.5|2568|51
1751866500000|2025-07-07 05:35:00|2575.5|2569.5|2575.3|2569.3|2576|2570|2574.8|2568.8|22
1751866800000|2025-07-07 05:40:00|2575.5|2569.5|2576|2570|2576.3|2570.3|2575.5|2569.5|9
1751867100000|2025-07-07 05:45:00|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576|2570|5
1751867400000|2025-07-07 05:50:00|2577|2571|2575.5|2569.5|2577|2571|2575.5|2569.5|11
1751867700000|2025-07-07 05:55:00|2575.8|2569.8|2576.3|2570.3|2576.5|2570.5|2575.8|2569.8|7
1751868000000|2025-07-07 06:00:00|2576.5|2570.5|2575.5|2569.5|2576.5|2570.5|2575|2569|13
1751868300000|2025-07-07 06:05:00|2575.8|2569.8|2575.5|2569.5|2576|2570|2575|2569|27
1751868600000|2025-07-07 06:10:00|2575.8|2569.8|2574.8|2568.8|2576|2570|2574.5|2568.5|29
1751868900000|2025-07-07 06:15:00|2574.5|2568.5|2574|2568|2574.8|2568.8|2573|2567|24
1751869200000|2025-07-07 06:20:00|2573.8|2567.8|2570.8|2564.8|2574.3|2568.3|2570.5|2564.5|51
1751869500000|2025-07-07 06:25:00|2570.5|2564.5|2571.3|2565.3|2572.3|2566.3|2570.5|2564.5|36
1751869800000|2025-07-07 06:30:00|2571|2565|2566.8|2560.8|2571|2565|2566.3|2560.3|44
1751870100000|2025-07-07 06:35:00|2566.5|2560.5|2564.3|2558.3|2568|2562|2564|2558|56
1751870400000|2025-07-07 06:40:00|2564|2558|2564.3|2558.3|2566.8|2560.8|2564|2558|39
1751870700000|2025-07-07 06:45:00|2564|2558|2564.3|2558.3|2565.3|2559.3|2563.3|2557.3|30
1751871000000|2025-07-07 06:50:00|2564.5|2558.5|2566|2560|2568.5|2562.5|2564.5|2558.5|87
1751871300000|2025-07-07 06:55:00|2566.3|2560.3|2566.8|2560.8|2568|2562|2565.5|2559.5|62
1751871600000|2025-07-07 07:00:00|2567.5|2561.5|2564.1|2558.1|2568.1|2562.1|2562.1|2556.1|116
1751871900000|2025-07-07 07:05:00|2563.5|2557.5|2563.8|2557.8|2564.9|2558.9|2563.3|2557.3|79
1751872200000|2025-07-07 07:10:00|2563.3|2557.3|2562.8|2556.8|2564.8|2558.8|2562.8|2556.8|50
1751872500000|2025-07-07 07:15:00|2563.3|2557.3|2562|2556|2563.3|2557.3|2560.8|2554.8|58
1751872800000|2025-07-07 07:20:00|2561.8|2555.8|2563.5|2557.5|2563.5|2557.5|2561.8|2555.8|14
1751873100000|2025-07-07 07:25:00|2563.3|2557.3|2561.8|2555.8|2563.3|2557.3|2561.5|2555.5|62
1751873400000|2025-07-07 07:30:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2558.5|2552.5|47
1751873700000|2025-07-07 07:35:00|2561.3|2555.3|2563.3|2557.3|2563.3|2557.3|2561|2555|26
1751874000000|2025-07-07 07:40:00|2563.5|2557.5|2563|2557|2563.8|2557.8|2561.8|2555.8|22
1751874300000|2025-07-07 07:45:00|2563.3|2557.3|2566|2560|2566.3|2560.3|2563|2557|33
1751874600000|2025-07-07 07:50:00|2565.8|2559.8|2563|2557|2566|2560|2563|2557|31
1751874900000|2025-07-07 07:55:00|2563.3|2557.3|2563.8|2557.8|2564.3|2558.3|2563|2557|12
1751875200000|2025-07-07 08:00:00|2563.5|2557.5|2564.3|2558.3|2565.5|2559.5|2562.5|2556.5|65
1751875500000|2025-07-07 08:05:00|2564|2558|2561.5|2555.5|2564|2558|2560.8|2554.8|28
1751875800000|2025-07-07 08:10:00|2561.8|2555.8|2562.8|2556.8|2562.8|2556.8|2561.3|2555.3|37
1751876100000|2025-07-07 08:15:00|2562.5|2556.5|2562.5|2556.5|2563.3|2557.3|2561.8|2555.8|31
1751876400000|2025-07-07 08:20:00|2562.3|2556.3|2564.3|2558.3|2564.3|2558.3|2562|2556|37
1751876700000|2025-07-07 08:25:00|2563.8|2557.8|2564|2558|2564.5|2558.5|2563.5|2557.5|13
1751877000000|2025-07-07 08:30:00|2564.3|2558.3|2563|2557|2564.3|2558.3|2562.8|2556.8|31
1751877300000|2025-07-07 08:35:00|2563.3|2557.3|2563.5|2557.5|2564|2558|2562.5|2556.5|21
1751877600000|2025-07-07 08:40:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563|2557|6
1751877900000|2025-07-07 08:45:00|2564|2558|2564|2558|2564.3|2558.3|2563.5|2557.5|11
1751878200000|2025-07-07 08:50:00|2564.3|2558.3|2566.8|2560.8|2567|2561|2563.8|2557.8|30
1751878500000|2025-07-07 08:55:00|2566.5|2560.5|2565.5|2559.5|2566.5|2560.5|2564.5|2558.5|20
1751878800000|2025-07-07 09:00:00|2565.3|2559.3|2566|2560|2566.3|2560.3|2565.3|2559.3|15
1751879100000|2025-07-07 09:05:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|9
1751879400000|2025-07-07 09:10:00|2567|2561|2566.5|2560.5|2568|2562|2566.3|2560.3|24
1751879700000|2025-07-07 09:15:00|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.3|2559.3|28
1751880000000|2025-07-07 09:20:00|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2564.8|2558.8|9
1751880300000|2025-07-07 09:25:00|2565.5|2559.5|2563.5|2557.5|2566|2560|2563|2557|42
1751880600000|2025-07-07 09:30:00|2563.3|2557.3|2562.5|2556.5|2563.5|2557.5|2562.3|2556.3|33
1751880900000|2025-07-07 09:35:00|2562.3|2556.3|2564.3|2558.3|2564.3|2558.3|2562.3|2556.3|11
1751881200000|2025-07-07 09:40:00|2564.5|2558.5|2566.3|2560.3|2566.3|2560.3|2564.3|2558.3|9
1751881500000|2025-07-07 09:45:00|2566.5|2560.5|2565.8|2559.8|2567|2561|2565.8|2559.8|17
1751881800000|2025-07-07 09:50:00|2566|2560|2567.3|2561.3|2567.8|2561.8|2566|2560|15
1751882100000|2025-07-07 09:55:00|2567|2561|2568|2562|2568.5|2562.5|2566.8|2560.8|43
1751882400000|2025-07-07 10:00:00|2568.3|2562.3|2566|2560|2568.3|2562.3|2565.8|2559.8|42
1751882700000|2025-07-07 10:05:00|2565.8|2559.8|2567.5|2561.5|2567.5|2561.5|2565.8|2559.8|14
1751883000000|2025-07-07 10:10:00|2567.3|2561.3|2568.5|2562.5|2568.5|2562.5|2567.3|2561.3|5
1751883300000|2025-07-07 10:15:00|2568.3|2562.3|2567|2561|2568.5|2562.5|2567|2561|11
1751883600000|2025-07-07 10:20:00|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|5
1751883900000|2025-07-07 10:25:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|4
1751884200000|2025-07-07 10:30:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|7
1751884500000|2025-07-07 10:35:00|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|10
1751884800000|2025-07-07 10:40:00|2567.3|2561.3|2564.8|2558.8|2567.3|2561.3|2564.3|2558.3|43
1751885100000|2025-07-07 10:45:00|2565|2559|2565.5|2559.5|2566.3|2560.3|2565|2559|8
1751885400000|2025-07-07 10:50:00|2565.3|2559.3|2565.8|2559.8|2567|2561|2565.3|2559.3|24
1751885700000|2025-07-07 10:55:00|2565.5|2559.5|2566.5|2560.5|2566.5|2560.5|2565|2559|15
1751886000000|2025-07-07 11:00:00|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2565.8|2559.8|14
1751886300000|2025-07-07 11:05:00|2566.8|2560.8|2567.3|2561.3|2567.5|2561.5|2566.5|2560.5|21
1751886600000|2025-07-07 11:10:00|2567|2561|2567|2561|2567.5|2561.5|2566.3|2560.3|14
1751886900000|2025-07-07 11:15:00|2567.3|2561.3|2569|2563|2569.3|2563.3|2567.3|2561.3|12
1751887200000|2025-07-07 11:20:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2568.8|2562.8|8
1751887500000|2025-07-07 11:25:00|2568.3|2562.3|2568.8|2562.8|2568.8|2562.8|2568.3|2562.3|3
1751887800000|2025-07-07 11:30:00|2568.5|2562.5|2569.8|2563.8|2569.8|2563.8|2568.3|2562.3|28
1751888100000|2025-07-07 11:35:00|2569.5|2563.5|2568.5|2562.5|2569.8|2563.8|2568.3|2562.3|20
1751888400000|2025-07-07 11:40:00|2568.3|2562.3|2569.3|2563.3|2569.5|2563.5|2568.3|2562.3|11
1751888700000|2025-07-07 11:45:00|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569|2563|29
1751889000000|2025-07-07 11:50:00|2569.5|2563.5|2569.3|2563.3|2569.8|2563.8|2568.8|2562.8|25
1751889300000|2025-07-07 11:55:00|2568.8|2562.8|2566.8|2560.8|2569|2563|2566.8|2560.8|51
1751889600000|2025-07-07 12:00:00|2566.5|2560.5|2566|2560|2567.3|2561.3|2565.3|2559.3|34
1751889900000|2025-07-07 12:05:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|25
1751890200000|2025-07-07 12:10:00|2567|2561|2569.8|2563.8|2569.8|2563.8|2567|2561|18
1751890500000|2025-07-07 12:15:00|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|50
1751890800000|2025-07-07 12:20:00|2570|2564|2572.8|2566.8|2572.8|2566.8|2569.8|2563.8|29
1751891100000|2025-07-07 12:25:00|2572.3|2566.3|2572.5|2566.5|2572.8|2566.8|2571.3|2565.3|46
1751891400000|2025-07-07 12:30:00|2572.3|2566.3|2572.3|2566.3|2573.8|2567.8|2572|2566|17
1751891700000|2025-07-07 12:35:00|2572|2566|2572.5|2566.5|2573.5|2567.5|2571.8|2565.8|30
1751892000000|2025-07-07 12:40:00|2572.3|2566.3|2574.5|2568.5|2574.5|2568.5|2572.3|2566.3|13
1751892300000|2025-07-07 12:45:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2573.8|2567.8|13
1751892600000|2025-07-07 12:50:00|2575|2569|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|21
1751892900000|2025-07-07 12:55:00|2574.5|2568.5|2575|2569|2575|2569|2574|2568|11
1751893200000|2025-07-07 13:00:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2573|2567|33
1751893500000|2025-07-07 13:05:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2573|2567|50
1751893800000|2025-07-07 13:10:00|2573.8|2567.8|2573.8|2567.8|2574.3|2568.3|2572.8|2566.8|33
1751894100000|2025-07-07 13:15:00|2574|2568|2576|2570|2576.3|2570.3|2574|2568|25
1751894400000|2025-07-07 13:20:00|2575.8|2569.8|2572.5|2566.5|2576.8|2570.8|2572|2566|51
1751894700000|2025-07-07 13:25:00|2572.3|2566.3|2573.3|2567.3|2573.8|2567.8|2571.5|2565.5|36
1751895000000|2025-07-07 13:30:00|2573|2567|2574|2568|2574.3|2568.3|2572.3|2566.3|34
1751895300000|2025-07-07 13:35:00|2573.8|2567.8|2573.3|2567.3|2575.3|2569.3|2572.8|2566.8|50
1751895600000|2025-07-07 13:40:00|2573|2567|2574.8|2568.8|2575.3|2569.3|2573|2567|29
1751895900000|2025-07-07 13:45:00|2574.5|2568.5|2576.3|2570.3|2576.3|2570.3|2574.3|2568.3|24
1751896200000|2025-07-07 13:50:00|2576|2570|2578.3|2572.3|2579.4|2573.4|2576|2570|60
1751896500000|2025-07-07 13:55:00|2578.8|2572.8|2578.5|2572.5|2579.3|2573.3|2578|2572|37
1751896800000|2025-07-07 14:00:00|2578.8|2572.8|2580.3|2574.3|2580.3|2574.3|2577.9|2571.9|42
1751897100000|2025-07-07 14:05:00|2580|2574|2578.3|2572.3|2580|2574|2578|2572|46
1751897400000|2025-07-07 14:10:00|2578.5|2572.5|2577.8|2571.8|2579|2573|2575.5|2569.5|39
1751897700000|2025-07-07 14:15:00|2577.5|2571.5|2580.8|2574.8|2581.3|2575.3|2577.5|2571.5|40
1751898000000|2025-07-07 14:20:00|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2578.3|2572.3|42
1751898300000|2025-07-07 14:25:00|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2578.5|2572.5|24
1751898600000|2025-07-07 14:30:00|2579.5|2573.5|2576.8|2570.8|2579.5|2573.5|2576.8|2570.8|39
1751898900000|2025-07-07 14:35:00|2577|2571|2578|2572|2578.3|2572.3|2576.8|2570.8|38
1751899200000|2025-07-07 14:40:00|2577.8|2571.8|2578.5|2572.5|2578.8|2572.8|2576.8|2570.8|17
1751899500000|2025-07-07 14:45:00|2578.3|2572.3|2576.5|2570.5|2578.8|2572.8|2576|2570|62
1751899800000|2025-07-07 14:50:00|2576.3|2570.3|2575.5|2569.5|2576.8|2570.8|2574.8|2568.8|26
1751900100000|2025-07-07 14:55:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2573.8|2567.8|36
1751900400000|2025-07-07 15:00:00|2574.8|2568.8|2575|2569|2576|2570|2574|2568|24
1751900700000|2025-07-07 15:05:00|2575.3|2569.3|2573.3|2567.3|2575.3|2569.3|2572.8|2566.8|34
1751901000000|2025-07-07 15:10:00|2573.5|2567.5|2572.8|2566.8|2574|2568|2570|2564|33
1751901300000|2025-07-07 15:15:00|2573|2567|2574.5|2568.5|2574.8|2568.8|2570.5|2564.5|41
1751901600000|2025-07-07 15:20:00|2574.3|2568.3|2574.3|2568.3|2575|2569|2572.5|2566.5|43
1751901900000|2025-07-07 15:25:00|2574.5|2568.5|2576|2570|2578|2572|2573.8|2567.8|136
1751902200000|2025-07-07 15:30:00|2576.3|2570.3|2576|2570|2577.3|2571.3|2574|2568|60
1751902500000|2025-07-07 15:35:00|2575.8|2569.8|2574.8|2568.8|2576.8|2570.8|2574.5|2568.5|34
1751902800000|2025-07-07 15:40:00|2574.5|2568.5|2575.3|2569.3|2575.5|2569.5|2574.5|2568.5|15
1751903100000|2025-07-07 15:45:00|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1751903400000|2025-07-07 15:50:00|2576|2570|2576|2570|2577|2571|2575.5|2569.5|32
1751903700000|2025-07-07 15:55:00|2575.8|2569.8|2574.5|2568.5|2575.8|2569.8|2574.3|2568.3|25
1751904000000|2025-07-07 16:00:00|2574.8|2568.8|2574.5|2568.5|2575.5|2569.5|2574.1|2568.1|29
1751904300000|2025-07-07 16:05:00|2574.8|2568.8|2573.3|2567.3|2575|2569|2573.3|2567.3|23
1751904600000|2025-07-07 16:10:00|2573.5|2567.5|2574|2568|2574.3|2568.3|2573.5|2567.5|17
1751904900000|2025-07-07 16:15:00|2574.3|2568.3|2576.3|2570.3|2576.5|2570.5|2574|2568|33
1751905200000|2025-07-07 16:20:00|2576.5|2570.5|2574.5|2568.5|2576.5|2570.5|2574.5|2568.5|30
1751905500000|2025-07-07 16:25:00|2573.8|2567.8|2572.3|2566.3|2575|2569|2572.3|2566.3|20
1751905800000|2025-07-07 16:30:00|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|22
1751906100000|2025-07-07 16:35:00|2571.5|2565.5|2572|2566|2572.3|2566.3|2571.3|2565.3|26
1751906400000|2025-07-07 16:40:00|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|4
1751906700000|2025-07-07 16:45:00|2571.8|2565.8|2570.5|2564.5|2572.3|2566.3|2570.5|2564.5|11
1751907000000|2025-07-07 16:50:00|2570.8|2564.8|2571|2565|2572|2566|2570.5|2564.5|24
1751907300000|2025-07-07 16:55:00|2570.8|2564.8|2570.5|2564.5|2571.8|2565.8|2569.8|2563.8|30
1751907600000|2025-07-07 17:00:00|2571.3|2565.3|2571|2565|2571.8|2565.8|2571|2565|15
1751907900000|2025-07-07 17:05:00|2571.8|2565.8|2571|2565|2571.8|2565.8|2571|2565|5
1751908200000|2025-07-07 17:10:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2569.8|2563.8|11
1751908500000|2025-07-07 17:15:00|2569.9|2563.9|2571|2565|2571.3|2565.3|2569.9|2563.9|17
1751908800000|2025-07-07 17:20:00|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|11
1751909100000|2025-07-07 17:25:00|2571|2565|2570.8|2564.8|2571.8|2565.8|2570.5|2564.5|16
1751909400000|2025-07-07 17:30:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|5
1751909700000|2025-07-07 17:35:00|2571|2565|2569.8|2563.8|2571|2565|2569.3|2563.3|7
1751910000000|2025-07-07 17:40:00|2569.5|2563.5|2571.3|2565.3|2571.3|2565.3|2569.5|2563.5|6
1751910300000|2025-07-07 17:45:00|2571.5|2565.5|2570.3|2564.3|2571.8|2565.8|2569.8|2563.8|12
1751910600000|2025-07-07 17:50:00|2569.8|2563.8|2568.5|2562.5|2569.8|2563.8|2567.5|2561.5|13
1751910900000|2025-07-07 17:55:00|2573|2558|2571.8|2556.8|2573|2558|2571.3|2556.3|6
1751932800000|2025-07-08 00:00:00|2573.3|2567.3|2574.3|2568.3|2575.9|2569.9|2573.3|2567.3|19
1751933100000|2025-07-08 00:05:00|2574.6|2568.6|2577.8|2571.8|2578.5|2572.5|2574.6|2568.6|32
1751933400000|2025-07-08 00:10:00|2578|2572|2577.3|2571.3|2579|2573|2577.1|2571.1|20
1751933700000|2025-07-08 00:15:00|2577.5|2571.5|2576.3|2570.3|2577.5|2571.5|2576|2570|22
1751934000000|2025-07-08 00:20:00|2576.5|2570.5|2583.3|2577.3|2583.4|2577.4|2576.3|2570.3|41
1751934300000|2025-07-08 00:25:00|2583.9|2577.9|2580.8|2574.8|2585.1|2579.1|2580.8|2574.8|20
1751934600000|2025-07-08 00:30:00|2581|2575|2581.8|2575.8|2582.8|2576.8|2581|2575|13
1751934900000|2025-07-08 00:35:00|2581.5|2575.5|2580.3|2574.3|2581.5|2575.5|2580|2574|5
1751935200000|2025-07-08 00:40:00|2581|2575|2582.3|2576.3|2582.5|2576.5|2580|2574|33
1751935500000|2025-07-08 00:45:00|2582|2576|2580|2574|2582|2576|2580|2574|13
1751935800000|2025-07-08 00:50:00|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|3
1751936100000|2025-07-08 00:55:00|2579|2573|2579.8|2572.3|2580.5|2573.3|2578.8|2572.3|14
1751936400000|2025-07-08 01:00:00|2579.5|2572|2580.5|2574.5|2582.3|2576.3|2578.8|2571.8|54
1751936700000|2025-07-08 01:05:00|2580.3|2574.3|2579.8|2573.8|2580.8|2574.8|2579.3|2573.3|16
1751937000000|2025-07-08 01:10:00|2579.5|2573.5|2576.5|2570.5|2579.5|2573.5|2576|2570|38
1751937300000|2025-07-08 01:15:00|2576.3|2570.3|2576|2570|2577.5|2571.5|2574.5|2568.5|76
1751937600000|2025-07-08 01:20:00|2576.3|2570.3|2576.5|2570.5|2576.8|2570.8|2575.3|2569.3|38
1751937900000|2025-07-08 01:25:00|2576.3|2570.3|2576|2570|2577.5|2571.5|2575|2569|61
1751938200000|2025-07-08 01:30:00|2576.3|2570.3|2575.5|2569.5|2576.8|2570.8|2575|2569|50
1751938500000|2025-07-08 01:35:00|2575.8|2569.8|2576.8|2570.8|2577.3|2571.3|2575.5|2569.5|46
1751938800000|2025-07-08 01:40:00|2576.5|2570.5|2576.5|2570.5|2577|2571|2575.8|2569.8|18
1751939100000|2025-07-08 01:45:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2576.3|2570.3|37
1751939400000|2025-07-08 01:50:00|2577.3|2571.3|2577|2571|2577.8|2571.8|2576.8|2570.8|56
1751939700000|2025-07-08 01:55:00|2577.5|2571.5|2579.3|2573.3|2580.8|2574.8|2577.3|2571.3|42
1751940000000|2025-07-08 02:00:00|2579|2573|2578.3|2572.3|2579.3|2573.3|2577.5|2571.5|44
1751940300000|2025-07-08 02:05:00|2578|2572|2578|2572|2578.8|2572.8|2577.5|2571.5|50
1751940600000|2025-07-08 02:10:00|2577.8|2571.8|2579|2573|2579|2573|2577.3|2571.3|56
1751940900000|2025-07-08 02:15:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.5|2572.5|6
1751941200000|2025-07-08 02:20:00|2579.8|2573.8|2581.8|2575.8|2582.3|2576.3|2579|2573|19
1751941500000|2025-07-08 02:25:00|2582|2576|2584.3|2578.3|2585|2579|2581.8|2575.8|47
1751941800000|2025-07-08 02:30:00|2584.5|2578.5|2584.5|2578.5|2585.3|2579.3|2583.5|2577.5|57
1751942100000|2025-07-08 02:35:00|2584.8|2578.8|2582.5|2576.5|2586.5|2580.5|2582.5|2576.5|33
1751942400000|2025-07-08 02:40:00|2582.8|2576.8|2580.3|2574.3|2583.3|2577.3|2580.3|2574.3|32
1751942700000|2025-07-08 02:45:00|2580|2574|2581.5|2575.5|2581.5|2575.5|2579.8|2573.8|27
1751943000000|2025-07-08 02:50:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581|2575|29
1751943300000|2025-07-08 02:55:00|2581|2575|2581|2575|2581.3|2575.3|2580.5|2574.5|39
1751943600000|2025-07-08 03:00:00|2580.8|2574.8|2582|2576|2582|2576|2580.3|2574.3|39
1751943900000|2025-07-08 03:05:00|2581.8|2575.8|2581|2575|2582|2576|2580.5|2574.5|32
1751944200000|2025-07-08 03:10:00|2581.3|2575.3|2580|2574|2581.5|2575.5|2580|2574|50
1751944500000|2025-07-08 03:15:00|2580.3|2574.3|2580|2574|2580.5|2574.5|2580|2574|21
1751944800000|2025-07-08 03:20:00|2579.8|2573.8|2580.5|2574.5|2581|2575|2579.5|2573.5|17
1751945100000|2025-07-08 03:25:00|2580.8|2574.8|2582.5|2575|2582.8|2576.3|2580.5|2574.5|40
1751945400000|2025-07-08 03:30:00|2582.8|2575.3|2581.5|2575.5|2583|2576|2581.5|2575.3|30
1751945700000|2025-07-08 03:35:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.5|2575.5|12
1751946000000|2025-07-08 03:40:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|9
1751946300000|2025-07-08 03:45:00|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|5
1751946600000|2025-07-08 03:50:00|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|9
1751946900000|2025-07-08 03:55:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.3|2575.3|13
1751947200000|2025-07-08 04:00:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1751947500000|2025-07-08 04:05:00|2581.3|2575.3|2581.8|2575.8|2582.3|2576.3|2581.3|2575.3|15
1751947800000|2025-07-08 04:10:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|4
1751948100000|2025-07-08 04:15:00|2582|2576|2582|2576|2582|2576|2581.8|2575.8|5
1751948400000|2025-07-08 04:20:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1751948700000|2025-07-08 04:25:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|4
1751949000000|2025-07-08 04:30:00|2582.3|2576.3|2586.3|2580.3|2586.8|2580.8|2582.3|2576.3|45
1751949300000|2025-07-08 04:35:00|2586.5|2580.5|2587.5|2581.5|2588.8|2582.8|2586.5|2580.5|23
1751949600000|2025-07-08 04:40:00|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|23
1751949900000|2025-07-08 04:45:00|2586.5|2580.5|2587|2581|2587|2581|2586.3|2580.3|5
1751950200000|2025-07-08 04:50:00|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|8
1751950500000|2025-07-08 04:55:00|2586.8|2580.8|2586|2580|2587|2581|2586|2580|20
1751950800000|2025-07-08 05:00:00|2586.3|2580.3|2587.5|2581.5|2588.3|2582.3|2586|2580|36
1751951100000|2025-07-08 05:05:00|2587.8|2581.8|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|8
1751951400000|2025-07-08 05:10:00|2587.8|2581.8|2586.8|2580.8|2588.3|2582.3|2586.8|2580.8|33
1751951700000|2025-07-08 05:15:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|11
1751952000000|2025-07-08 05:20:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.5|2580.5|9
1751952300000|2025-07-08 05:25:00|2587|2581|2587|2579.5|2587|2581|2586.3|2579.5|5
1751952600000|2025-07-08 05:30:00|2587.3|2579.8|2586.3|2580.3|2587.8|2580.5|2585.8|2579.8|21
1751952900000|2025-07-08 05:35:00|2586.5|2580.5|2585.8|2579.8|2586.8|2580.8|2585.5|2579.5|15
1751953200000|2025-07-08 05:40:00|2585.5|2579.5|2585.5|2579.5|2586.8|2580.8|2584.8|2578.8|35
1751953500000|2025-07-08 05:45:00|2585.8|2579.8|2586|2580|2586.8|2580.8|2585.5|2579.5|10
1751953800000|2025-07-08 05:50:00|2586.3|2580.3|2589.8|2583.8|2589.8|2583.8|2586|2580|25
1751954100000|2025-07-08 05:55:00|2589.5|2583.5|2588.3|2582.3|2589.8|2583.8|2588|2582|39
1751954400000|2025-07-08 06:00:00|2588.5|2582.5|2585|2579|2588.5|2582.5|2584.5|2578.5|52
1751954700000|2025-07-08 06:05:00|2584.8|2578.8|2585|2579|2585.8|2579.8|2583.8|2577.8|30
1751955000000|2025-07-08 06:10:00|2584.8|2578.8|2585|2579|2585|2579|2582.5|2576.5|40
1751955300000|2025-07-08 06:15:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2583.5|2577.5|29
1751955600000|2025-07-08 06:20:00|2584.8|2578.8|2584|2578|2585|2579|2584|2578|17
1751955900000|2025-07-08 06:25:00|2584.3|2578.3|2587.3|2581.3|2587.8|2581.8|2584.3|2578.3|15
1751956200000|2025-07-08 06:30:00|2586.8|2580.8|2587.8|2581.8|2588.5|2582.5|2586.8|2580.8|32
1751956500000|2025-07-08 06:35:00|2588|2582|2587.5|2581.5|2588.3|2582.3|2587|2581|9
1751956800000|2025-07-08 06:40:00|2587.8|2581.8|2587.3|2581.3|2588|2582|2587.3|2581.3|13
1751957100000|2025-07-08 06:45:00|2587.5|2581.5|2587.5|2581.5|2588.5|2582.5|2587|2581|30
1751957400000|2025-07-08 06:50:00|2586.8|2580.8|2584.8|2578.8|2588.5|2582.5|2584.8|2578.8|51
1751957700000|2025-07-08 06:55:00|2584.5|2578.5|2588|2582|2589.3|2583.3|2583.8|2577.8|74
1751958000000|2025-07-08 07:00:00|2588.8|2582.8|2590.8|2584.8|2591|2585|2586.3|2580.3|71
1751958300000|2025-07-08 07:05:00|2591|2585|2591.3|2585.3|2591.5|2585.5|2588.3|2582.3|60
1751958600000|2025-07-08 07:10:00|2591.5|2585.5|2589.8|2583.8|2591.5|2585.5|2588.3|2582.3|67
1751958900000|2025-07-08 07:15:00|2590|2584|2589.5|2583.5|2590|2584|2588.8|2582.8|20
1751959200000|2025-07-08 07:20:00|2589.8|2583.8|2592.5|2586.5|2592.5|2586.5|2589.8|2583.8|40
1751959500000|2025-07-08 07:25:00|2592.3|2586.3|2591.3|2585.3|2593.3|2587.3|2591.3|2585.3|29
1751959800000|2025-07-08 07:30:00|2591.8|2585.8|2592|2586|2592.8|2586.8|2591.5|2585.5|23
1751960100000|2025-07-08 07:35:00|2592.3|2586.3|2593.8|2587.8|2593.8|2587.8|2591.5|2585.5|19
1751960400000|2025-07-08 07:40:00|2592.8|2586.8|2592.8|2586.8|2593|2587|2592|2586|14
1751960700000|2025-07-08 07:45:00|2593|2587|2593|2587|2593.8|2587.8|2592.3|2586.3|17
1751961000000|2025-07-08 07:50:00|2592.8|2586.8|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|19
1751961300000|2025-07-08 07:55:00|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2591.5|2585.5|22
1751961600000|2025-07-08 08:00:00|2592.3|2586.3|2592.8|2586.8|2593|2587|2587.1|2581.1|97
1751961900000|2025-07-08 08:05:00|2592.5|2586.5|2588.8|2582.8|2592.5|2586.5|2588.3|2582.3|71
1751962200000|2025-07-08 08:10:00|2589|2583|2590|2584|2590.5|2584.5|2588.5|2582.5|48
1751962500000|2025-07-08 08:15:00|2589.8|2583.8|2591.3|2585.3|2592.3|2586.3|2589.8|2583.8|28
1751962800000|2025-07-08 08:20:00|2590.8|2584.8|2591.8|2585.8|2591.8|2585.8|2590|2584|28
1751963100000|2025-07-08 08:25:00|2591.3|2585.3|2590.5|2584.5|2591.8|2585.8|2589.5|2583.5|35
1751963400000|2025-07-08 08:30:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.8|2584.8|3
1751963700000|2025-07-08 08:35:00|2591|2585|2590.8|2584.8|2591.5|2585.5|2589.3|2583.3|33
1751964000000|2025-07-08 08:40:00|2591|2585|2592|2586|2592.8|2586.8|2590.8|2584.8|36
1751964300000|2025-07-08 08:45:00|2591.8|2585.8|2590.5|2584.5|2591.8|2585.8|2590.5|2584.5|14
1751964600000|2025-07-08 08:50:00|2590|2584|2589|2583|2590.5|2584.5|2588.8|2582.8|27
1751964900000|2025-07-08 08:55:00|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|5
1751965200000|2025-07-08 09:00:00|2589.5|2583.5|2590.5|2584.5|2590.5|2584.5|2588.8|2582.8|18
1751965500000|2025-07-08 09:05:00|2590.8|2584.8|2589.3|2583.3|2590.8|2584.8|2589.3|2583.3|13
1751965800000|2025-07-08 09:10:00|2589.5|2583.5|2589.5|2583.5|2590.8|2584.8|2589.5|2583.5|13
1751966100000|2025-07-08 09:15:00|2589.3|2583.3|2588|2582|2590.8|2584.8|2588|2582|34
1751966400000|2025-07-08 09:20:00|2588.3|2582.3|2588|2582|2588.8|2582.8|2588|2582|18
1751966700000|2025-07-08 09:25:00|2588.3|2582.3|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|7
1751967000000|2025-07-08 09:30:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2586.3|2580.3|19
1751967300000|2025-07-08 09:35:00|2587.5|2581.5|2586.8|2580.8|2587.5|2581.5|2586.3|2580.3|21
1751967600000|2025-07-08 09:40:00|2586.5|2580.5|2586.3|2580.3|2586.8|2580.8|2586|2580|21
1751967900000|2025-07-08 09:45:00|2586|2580|2586|2580|2586.8|2580.8|2585.8|2579.8|16
1751968200000|2025-07-08 09:50:00|2585.8|2579.8|2585.5|2579.5|2586|2580|2585|2579|16
1751968500000|2025-07-08 09:55:00|2584.8|2578.8|2585.8|2579.8|2586|2580|2584.8|2578.8|22
1751968800000|2025-07-08 10:00:00|2586|2580|2585.5|2579.5|2586|2580|2585.3|2579.3|7
1751969100000|2025-07-08 10:05:00|2585.8|2579.8|2585.3|2579.3|2586|2580|2585.3|2579.3|25
1751969400000|2025-07-08 10:10:00|2584.8|2578.8|2585.3|2579.3|2586.8|2580.8|2584.8|2578.8|24
1751969700000|2025-07-08 10:15:00|2585.5|2579.5|2585.3|2579.3|2586.3|2580.3|2585|2579|25
1751970000000|2025-07-08 10:20:00|2585.5|2579.5|2585.8|2579.8|2586.3|2580.3|2584.8|2578.8|23
1751970300000|2025-07-08 10:25:00|2586.3|2580.3|2584.8|2578.8|2586.3|2580.3|2584.5|2578.5|21
1751970600000|2025-07-08 10:30:00|2584.5|2578.5|2584.8|2578.8|2585|2579|2584.3|2578.3|12
1751970900000|2025-07-08 10:35:00|2585|2579|2585.8|2579.8|2586|2580|2584.8|2578.8|16
1751971200000|2025-07-08 10:40:00|2586|2580|2585.3|2579.3|2586.3|2580.3|2584.8|2578.8|21
1751971500000|2025-07-08 10:45:00|2585.8|2579.8|2587.5|2581.5|2588.3|2582.3|2585.8|2579.8|23
1751971800000|2025-07-08 10:50:00|2587|2581|2587.5|2581.5|2588.3|2582.3|2587|2581|24
1751972100000|2025-07-08 10:55:00|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|9
1751972400000|2025-07-08 11:00:00|2588|2582|2589|2583|2589.3|2583.3|2587.8|2581.8|23
1751972700000|2025-07-08 11:05:00|2588.8|2582.8|2590.5|2584.5|2590.5|2584.5|2588.8|2582.8|21
1751973000000|2025-07-08 11:10:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590|2584|22
1751973300000|2025-07-08 11:15:00|2591|2585|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|17
1751973600000|2025-07-08 11:20:00|2591.8|2585.8|2592.5|2586.5|2593.5|2587.5|2591.8|2585.8|33
1751973900000|2025-07-08 11:25:00|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|13
1751974200000|2025-07-08 11:30:00|2592.3|2586.3|2591|2585|2593|2587|2590.8|2584.8|28
1751974500000|2025-07-08 11:35:00|2590.8|2584.8|2591.5|2585.5|2592|2586|2590.5|2584.5|14
1751974800000|2025-07-08 11:40:00|2591.8|2585.8|2592.3|2586.3|2592.8|2586.8|2591.3|2585.3|12
1751975100000|2025-07-08 11:45:00|2592|2586|2590.3|2584.3|2592.8|2586.8|2589.9|2583.9|45
1751975400000|2025-07-08 11:50:00|2590|2584|2585.6|2579.6|2590.8|2584.8|2585.4|2579.4|83
1751975700000|2025-07-08 11:55:00|2585.5|2579.5|2588.3|2582.3|2590.9|2584.9|2584.3|2578.3|88
1751976000000|2025-07-08 12:00:00|2588.1|2582.1|2589.3|2583.3|2589.5|2583.5|2587.4|2581.4|53
1751976300000|2025-07-08 12:05:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.3|2582.3|21
1751976600000|2025-07-08 12:10:00|2588.5|2582.5|2587.3|2581.3|2588.5|2582.5|2586.3|2580.3|49
1751976900000|2025-07-08 12:15:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.8|2580.8|13
1751977200000|2025-07-08 12:20:00|2586.8|2580.8|2585.5|2579.5|2586.8|2580.8|2584.8|2578.8|30
1751977500000|2025-07-08 12:25:00|2585.3|2579.3|2585.8|2579.8|2586.8|2580.8|2585|2579|13
1751977800000|2025-07-08 12:30:00|2586|2580|2589.8|2583.8|2589.8|2583.8|2586|2580|24
1751978100000|2025-07-08 12:35:00|2589.5|2583.5|2591|2585|2591.3|2585.3|2589|2583|36
1751978400000|2025-07-08 12:40:00|2590.8|2584.8|2590.8|2584.8|2591.8|2585.8|2590|2584|29
1751978700000|2025-07-08 12:45:00|2590.5|2584.5|2592|2586|2593|2587|2590.5|2584.5|21
1751979000000|2025-07-08 12:50:00|2591.8|2585.8|2591.8|2585.8|2592.3|2586.3|2591.3|2585.3|11
1751979300000|2025-07-08 12:55:00|2591.5|2585.5|2589|2583|2591.8|2585.8|2589|2583|36
1751979600000|2025-07-08 13:00:00|2588.8|2582.8|2589.3|2583.3|2589.8|2583.8|2587.3|2581.3|51
1751979900000|2025-07-08 13:05:00|2589|2583|2585.5|2579.5|2589|2583|2584.8|2578.8|51
1751980200000|2025-07-08 13:10:00|2585.3|2579.3|2586|2580|2586.3|2580.3|2584.3|2578.3|54
1751980500000|2025-07-08 13:15:00|2585.8|2579.8|2582.5|2576.5|2586|2580|2582.3|2576.3|60
1751980800000|2025-07-08 13:20:00|2582.3|2576.3|2582|2576|2582.8|2576.8|2580.8|2574.8|43
1751981100000|2025-07-08 13:25:00|2581.8|2575.8|2586.8|2580.8|2586.8|2580.8|2580.8|2574.8|52
1751981400000|2025-07-08 13:30:00|2586.5|2580.5|2584|2578|2586.5|2580.5|2583.3|2577.3|81
1751981700000|2025-07-08 13:35:00|2584.3|2578.3|2583.5|2577.5|2585.5|2579.5|2582.8|2576.8|46
1751982000000|2025-07-08 13:40:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2581.5|2575.5|47
1751982300000|2025-07-08 13:45:00|2583.3|2577.3|2582.3|2576.3|2584|2578|2581.8|2575.8|22
1751982600000|2025-07-08 13:50:00|2582.5|2576.5|2582.8|2576.8|2583.3|2577.3|2581|2575|69
1751982900000|2025-07-08 13:55:00|2583|2577|2582.8|2576.8|2583.3|2577.3|2582.3|2576.3|18
1751983200000|2025-07-08 14:00:00|2582.5|2576.5|2581.3|2575.3|2582.5|2576.5|2580.5|2574.5|26
1751983500000|2025-07-08 14:05:00|2581|2575|2579.8|2573.8|2581|2575|2577.8|2571.8|47
1751983800000|2025-07-08 14:10:00|2580|2574|2581|2575|2581.3|2575.3|2578.8|2572.8|50
1751984100000|2025-07-08 14:15:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2579.5|2573.5|30
1751984400000|2025-07-08 14:20:00|2580.8|2574.8|2580|2574|2581.8|2575.8|2579.3|2573.3|29
1751984700000|2025-07-08 14:25:00|2580.3|2574.3|2582.8|2576.8|2582.8|2576.8|2580.3|2574.3|18
1751985000000|2025-07-08 14:30:00|2583|2577|2581|2575|2583.5|2577.5|2580.8|2574.8|39
1751985300000|2025-07-08 14:35:00|2581.3|2575.3|2580.3|2574.3|2581.3|2575.3|2578.8|2572.8|28
1751985600000|2025-07-08 14:40:00|2580.5|2574.5|2580.8|2574.8|2581.3|2575.3|2579.5|2573.5|16
1751985900000|2025-07-08 14:45:00|2580.5|2574.5|2580.8|2574.8|2581|2575|2579.8|2573.8|21
1751986200000|2025-07-08 14:50:00|2580.5|2574.5|2578.5|2572.5|2580.5|2574.5|2576|2570|59
1751986500000|2025-07-08 14:55:00|2578.3|2572.3|2577|2571|2579.8|2573.8|2577|2571|28
1751986800000|2025-07-08 15:00:00|2577.3|2571.3|2577|2571|2578.5|2572.5|2576.5|2570.5|24
1751987100000|2025-07-08 15:05:00|2577.3|2571.3|2580.5|2574.5|2580.8|2574.8|2577|2571|36
1751987400000|2025-07-08 15:10:00|2581|2575|2579.5|2573.5|2581.3|2575.3|2577.3|2571.3|58
1751987700000|2025-07-08 15:15:00|2579.3|2573.3|2585.1|2579.1|2586|2580|2579.3|2573.3|74
1751988000000|2025-07-08 15:20:00|2585.4|2579.4|2587.3|2581.3|2588.5|2582.5|2584.9|2578.9|67
1751988300000|2025-07-08 15:25:00|2587.5|2581.5|2588|2582|2591|2585|2586.4|2580.4|145
1751988600000|2025-07-08 15:30:00|2587.8|2581.8|2589.5|2583.5|2590|2584|2585.8|2579.8|61
1751988900000|2025-07-08 15:35:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2588.5|2582.5|17
1751989200000|2025-07-08 15:40:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|5
1751989500000|2025-07-08 15:45:00|2589.3|2583.3|2590.3|2584.3|2590.5|2584.5|2588.5|2582.5|24
1751989800000|2025-07-08 15:50:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|7
1751990100000|2025-07-08 15:55:00|2591|2585|2591.3|2585.3|2591.8|2585.8|2590.5|2584.5|23
1751990400000|2025-07-08 16:00:00|2591.5|2585.5|2590.8|2584.8|2592|2586|2590.8|2584.8|47
1751990700000|2025-07-08 16:05:00|2590.5|2584.5|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|64
1751991000000|2025-07-08 16:10:00|2590.5|2584.5|2593.5|2587.5|2593.8|2587.8|2590.5|2584.5|28
1751991300000|2025-07-08 16:15:00|2593.8|2587.8|2592.3|2586.3|2593.8|2587.8|2591.8|2585.8|17
1751991600000|2025-07-08 16:20:00|2592|2586|2593.5|2587.5|2594.3|2588.3|2592|2586|18
1751991900000|2025-07-08 16:25:00|2593.8|2587.8|2594|2588|2595.8|2589.8|2593.8|2587.8|25
1751992200000|2025-07-08 16:30:00|2594.8|2588.8|2593.3|2587.3|2594.8|2588.8|2593|2587|16
1751992500000|2025-07-08 16:35:00|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|25
1751992800000|2025-07-08 16:40:00|2592.8|2586.8|2593|2587|2593|2587|2592.3|2586.3|10
1751993100000|2025-07-08 16:45:00|2593.3|2587.3|2592|2586|2593.5|2587.5|2591.5|2585.5|16
1751993400000|2025-07-08 16:50:00|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|36
1751993700000|2025-07-08 16:55:00|2592.8|2586.8|2603.8|2588.8|2607|2592.8|2592.5|2586.5|128
1751994000000|2025-07-08 17:00:00|2604.3|2589.3|2604.8|2589.8|2604.8|2589.8|2602|2587|29
1751994300000|2025-07-08 17:05:00|2604.3|2589.3|2600.5|2585.5|2604.3|2590.3|2597.3|2585|38
1751994600000|2025-07-08 17:10:00|2600|2585|2600.8|2585.8|2601|2586|2599.3|2584.3|14
1751994900000|2025-07-08 17:15:00|2600.3|2585.3|2602.3|2587.3|2604.8|2589.8|2600.3|2585.3|24
1751995200000|2025-07-08 17:20:00|2602.8|2587.8|2600.8|2585.8|2602.8|2587.8|2600.3|2585.3|28
1751995500000|2025-07-08 17:25:00|2600|2585|2599.5|2584.5|2601|2586|2599.5|2584.5|14
1751995800000|2025-07-08 17:30:00|2599.8|2584.8|2589.3|2574.3|2599.8|2584.8|2587.8|2572.8|34
1751996100000|2025-07-08 17:35:00|2589|2574|2591.8|2576.8|2591.8|2576.8|2586.5|2571.5|28
1751996400000|2025-07-08 17:40:00|2591|2576|2592.8|2577.8|2593.5|2578.5|2590.3|2575.3|29
1751996700000|2025-07-08 17:45:00|2592.3|2577.3|2589.3|2574.3|2592.8|2577.8|2586.8|2571.8|29
1751997000000|2025-07-08 17:50:00|2589|2574|2585.8|2570.8|2590.3|2575.3|2585|2570|12
1751997300000|2025-07-08 17:55:00|2586.5|2571.5|2586.8|2571.8|2588|2572.8|2586.3|2571.3|22
1752019200000|2025-07-09 00:00:00|2589.5|2569.5|2580.8|2565.8|2589.5|2569.5|2579.8|2564.8|22
1752019500000|2025-07-09 00:05:00|2580.3|2565.3|2584.5|2564.5|2584.5|2567|2580|2563.5|17
1752019800000|2025-07-09 00:10:00|2585.5|2565.5|2582|2567|2585.5|2567.5|2581.5|2564.5|7
1752020100000|2025-07-09 00:15:00|2582.5|2567.5|2581|2566|2582.5|2567.5|2581|2566|4
1752020400000|2025-07-09 00:20:00|2581.3|2566.3|2584.5|2569.5|2585.3|2570.3|2581.3|2566.3|15
1752020700000|2025-07-09 00:25:00|2584.8|2569.8|2585.8|2570.8|2585.8|2570.8|2584.5|2569.5|12
1752021000000|2025-07-09 00:30:00|2586.3|2571.3|2587.8|2572.8|2587.8|2572.8|2586.3|2571.3|8
1752021300000|2025-07-09 00:35:00|2587.3|2572.3|2586.8|2571.8|2588.3|2573.3|2586.8|2571.8|11
1752021600000|2025-07-09 00:40:00|2586.3|2571.3|2587.3|2572.3|2588.3|2573.3|2586.3|2571.3|13
1752021900000|2025-07-09 00:45:00|2586.8|2571.8|2588.3|2573.3|2588.3|2573.3|2586.8|2571.8|4
1752022200000|2025-07-09 00:50:00|2588.8|2573.8|2588.8|2573.8|2588.8|2573.8|2588.5|2573.5|3
1752022500000|2025-07-09 00:55:00|2588.5|2573.5|2592.5|2577.5|2593.5|2578.5|2588.5|2573.5|19
1752022800000|2025-07-09 01:00:00|2593|2578|2601.8|2586.8|2603.8|2588.8|2593|2578|79
1752023100000|2025-07-09 01:05:00|2601.3|2586.3|2599.8|2584.8|2602.8|2587.8|2598.3|2583.3|32
1752023400000|2025-07-09 01:10:00|2599.3|2584.3|2595.5|2580.5|2599.3|2584.3|2595|2580|23
1752023700000|2025-07-09 01:15:00|2595|2580|2596.5|2581.5|2596.5|2581.5|2594.5|2579.5|23
1752024000000|2025-07-09 01:20:00|2597|2582|2594.5|2579.5|2598.3|2583.3|2594.5|2579.5|26
1752024300000|2025-07-09 01:25:00|2594|2579|2595|2580|2595|2580|2594|2579|11
1752024600000|2025-07-09 01:30:00|2594.5|2579.5|2595|2580|2595.5|2580.5|2594|2579|14
1752024900000|2025-07-09 01:35:00|2594.5|2579.5|2594.3|2579.3|2594.5|2579.5|2594|2579|5
1752025200000|2025-07-09 01:40:00|2594.8|2579.8|2591|2576|2594.8|2579.8|2591|2576|11
1752025500000|2025-07-09 01:45:00|2590.5|2575.5|2590|2575|2590.5|2575.5|2588|2573|16
1752025800000|2025-07-09 01:50:00|2590.5|2575.5|2589.8|2574.8|2590.5|2575.5|2588.5|2573.5|21
1752026100000|2025-07-09 01:55:00|2589.3|2574.3|2588|2573|2589.3|2574.3|2585.5|2570.5|15
1752026400000|2025-07-09 02:00:00|2587.5|2572.5|2590.5|2575.5|2591|2576|2587.5|2572.5|16
1752026700000|2025-07-09 02:05:00|2590.3|2575.3|2588.3|2573.3|2590.8|2575.8|2588.3|2573.3|13
1752027000000|2025-07-09 02:10:00|2588.8|2573.8|2588|2573|2588.8|2573.8|2587.3|2572.3|10
1752027300000|2025-07-09 02:15:00|2588.5|2573.5|2589|2574|2589|2574|2588|2573|5
1752027600000|2025-07-09 02:20:00|2588.3|2573.3|2589|2574|2589.5|2574.5|2588.3|2573.3|5
1752027900000|2025-07-09 02:25:00|2589.3|2574.3|2589.5|2574.5|2590|2575|2589|2574|8
1752028200000|2025-07-09 02:30:00|2589|2574|2589.8|2574.8|2590.8|2575.8|2587.5|2572.5|18
1752028500000|2025-07-09 02:35:00|2589.5|2574.5|2587.8|2572.8|2590.3|2575.3|2587.8|2572.8|8
1752028800000|2025-07-09 02:40:00|2587.3|2572.3|2585.8|2570.8|2587.3|2572.3|2585.8|2570.8|14
1752029100000|2025-07-09 02:45:00|2586|2571|2584.8|2569.8|2586|2571|2584.3|2569.3|6
1752029400000|2025-07-09 02:50:00|2585.3|2570.3|2589.8|2574.8|2590|2575|2585.3|2570.3|16
1752029700000|2025-07-09 02:55:00|2590.3|2575.3|2591|2576|2591.5|2576.5|2589.5|2574.5|17
1752030000000|2025-07-09 03:00:00|2590.8|2575.8|2585.5|2570.5|2592|2577|2585.5|2570.5|23
1752030300000|2025-07-09 03:05:00|2586|2571|2584.5|2569.5|2586|2571|2584.3|2569.3|17
1752030600000|2025-07-09 03:10:00|2583.5|2568.5|2581.5|2566.5|2584|2569|2581|2566|38
1752030900000|2025-07-09 03:15:00|2582.3|2567.3|2582|2567|2582.8|2567.8|2581.5|2566.5|33
1752031200000|2025-07-09 03:20:00|2581.5|2566.5|2581.5|2566.5|2582|2567|2579.8|2564.8|20
1752031500000|2025-07-09 03:25:00|2581.8|2566.8|2582.3|2567.3|2583.8|2568.8|2581.8|2566.8|8
1752031800000|2025-07-09 03:30:00|2582.5|2567.5|2582|2567|2582.5|2567.5|2582|2567|4
1752032100000|2025-07-09 03:35:00|2581.5|2566.5|2582.5|2567.5|2582.5|2567.5|2581|2566|5
1752032400000|2025-07-09 03:40:00|2583|2568|2582.5|2567.5|2583|2568|2582.5|2567.5|4
1752032700000|2025-07-09 03:45:00|2582.8|2567.8|2583.3|2568.3|2583.3|2568.3|2582.5|2567.5|6
1752033000000|2025-07-09 03:50:00|2583|2568|2583|2568|2583|2568|2583|2568|1
1752033600000|2025-07-09 04:00:00|2582.5|2567.5|2583.5|2568.5|2583.5|2568.5|2582.5|2567.5|5
1752033900000|2025-07-09 04:05:00|2583|2568|2581.3|2566.3|2583|2568|2581.3|2566.3|4
1752034200000|2025-07-09 04:10:00|2581|2566|2581.3|2566.3|2581.3|2566.3|2580.8|2565.8|3
1752034500000|2025-07-09 04:15:00|2581.8|2566.8|2581.8|2566.8|2581.8|2566.8|2581.8|2566.8|1
1752034800000|2025-07-09 04:20:00|2581.5|2566.5|2581|2566|2581.5|2566.5|2581|2566|2
1752035100000|2025-07-09 04:25:00|2581.3|2566.3|2581.3|2566.3|2581.3|2566.3|2581.3|2566.3|1
1752035400000|2025-07-09 04:30:00|2581.5|2566.5|2581.5|2566.5|2581.5|2566.5|2581|2566|3
1752035700000|2025-07-09 04:35:00|2581.8|2566.8|2581.8|2566.8|2581.8|2566.8|2581.8|2566.8|1
1752036000000|2025-07-09 04:40:00|2582.5|2567.5|2582|2567|2583|2568|2582|2567|4
1752036300000|2025-07-09 04:45:00|2582.5|2567.5|2582.8|2567.8|2586.8|2571.8|2582.5|2567.5|18
1752036600000|2025-07-09 04:50:00|2582.3|2567.3|2581.3|2566.3|2582.3|2567.3|2581.3|2566.3|6
1752036900000|2025-07-09 04:55:00|2581.8|2566.8|2580|2565|2581.8|2566.8|2580|2565|6
1752037200000|2025-07-09 05:00:00|2579.5|2564.5|2580|2565|2580|2565|2579.5|2564.5|5
1752037500000|2025-07-09 05:05:00|2579.5|2564.5|2580.5|2565.5|2580.5|2565.5|2579|2564|6
1752037800000|2025-07-09 05:10:00|2580.8|2565.8|2581.3|2566.3|2581.3|2566.3|2580.5|2565.5|3
1752038100000|2025-07-09 05:15:00|2581|2566|2580|2565|2581|2566|2580|2565|4
1752038400000|2025-07-09 05:20:00|2580.3|2565.3|2579.5|2564.5|2580.5|2565.5|2579.5|2564.5|4
1752038700000|2025-07-09 05:25:00|2579.8|2564.8|2579.3|2564.3|2579.8|2564.8|2579|2564|6
1752039000000|2025-07-09 05:30:00|2579.8|2564.8|2579.3|2564.3|2580|2565|2579|2564|9
1752039300000|2025-07-09 05:35:00|2579.8|2564.8|2579.8|2564.8|2580.3|2565.3|2579|2564|10
1752039600000|2025-07-09 05:40:00|2579.5|2564.5|2574.5|2568.5|2579.5|2569.3|2574.5|2564.3|26
1752039900000|2025-07-09 05:45:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574|2568|31
1752040200000|2025-07-09 05:50:00|2574.5|2568.5|2574|2568|2575|2569|2574|2568|31
1752040500000|2025-07-09 05:55:00|2573.8|2567.8|2572.3|2566.3|2574.5|2568.5|2572|2566|18
1752040800000|2025-07-09 06:00:00|2572.5|2566.5|2573|2567|2574.3|2568.3|2571.8|2565.8|61
1752041100000|2025-07-09 06:05:00|2573.3|2567.3|2575.3|2569.3|2575.3|2569.3|2573.3|2567.3|35
1752041400000|2025-07-09 06:10:00|2575.5|2569.5|2574.8|2568.8|2576.3|2570.3|2574|2568|42
1752041700000|2025-07-09 06:15:00|2575|2569|2576.5|2570.5|2577.5|2571.5|2574.5|2568.5|58
1752042000000|2025-07-09 06:20:00|2576.8|2570.8|2577.3|2571.3|2578|2572|2576.8|2570.8|26
1752042300000|2025-07-09 06:25:00|2577|2571|2575.5|2569.5|2577|2571|2574.8|2568.8|38
1752042600000|2025-07-09 06:30:00|2575.8|2569.8|2577.5|2571.5|2577.5|2571.5|2575|2569|21
1752042900000|2025-07-09 06:35:00|2577.3|2571.3|2575.5|2569.5|2577.3|2571.3|2575.3|2569.3|60
1752043200000|2025-07-09 06:40:00|2575.8|2569.8|2575.5|2569.5|2576|2570|2574.5|2568.5|34
1752043500000|2025-07-09 06:45:00|2575.8|2569.8|2579.5|2573.5|2579.5|2573.5|2575.8|2569.8|53
1752043800000|2025-07-09 06:50:00|2579.8|2573.8|2583.5|2577.5|2584|2578|2579.3|2573.3|51
1752044100000|2025-07-09 06:55:00|2583.8|2577.8|2585.1|2579.1|2585.3|2579.3|2583|2577|68
1752044400000|2025-07-09 07:00:00|2587.9|2581.9|2586.5|2580.5|2589|2583|2586|2580|88
1752044700000|2025-07-09 07:05:00|2586.8|2580.8|2587|2581|2587.3|2581.3|2584.5|2578.5|75
1752045000000|2025-07-09 07:10:00|2586.8|2580.8|2584.5|2578.5|2586.8|2580.8|2583.3|2577.3|101
1752045300000|2025-07-09 07:15:00|2584.3|2578.3|2586|2580|2586|2580|2580.5|2574.5|115
1752045600000|2025-07-09 07:20:00|2586.3|2580.3|2583|2577|2586.3|2580.3|2583|2577|60
1752045900000|2025-07-09 07:25:00|2582.8|2576.8|2584.3|2578.3|2585|2579|2582|2576|57
1752046200000|2025-07-09 07:30:00|2584.5|2578.5|2586.8|2580.8|2588|2582|2584.5|2578.5|67
1752046500000|2025-07-09 07:35:00|2587|2581|2586|2580|2587.5|2581.5|2585.5|2579.5|51
1752046800000|2025-07-09 07:40:00|2586.3|2580.3|2586|2580|2587|2581|2584.5|2578.5|83
1752047100000|2025-07-09 07:45:00|2585.8|2579.8|2585.5|2579.5|2586.8|2580.8|2585.5|2579.5|46
1752047400000|2025-07-09 07:50:00|2585.8|2579.8|2585.5|2579.5|2586|2580|2585|2579|55
1752047700000|2025-07-09 07:55:00|2585.3|2579.3|2584.8|2578.8|2586|2580|2584.8|2578.8|34
1752048000000|2025-07-09 08:00:00|2585|2579|2582|2576|2585|2579|2581.8|2575.8|97
1752048300000|2025-07-09 08:05:00|2582.3|2576.3|2583.8|2577.8|2584.5|2578.5|2582.3|2576.3|61
1752048600000|2025-07-09 08:10:00|2583.5|2577.5|2583.5|2577.5|2584.5|2578.5|2583.3|2577.3|77
1752048900000|2025-07-09 08:15:00|2583.3|2577.3|2585|2579|2586|2580|2583|2577|38
1752049200000|2025-07-09 08:20:00|2584.8|2578.8|2585|2579|2585.8|2579.8|2584.8|2578.8|38
1752049500000|2025-07-09 08:25:00|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2584.8|2578.8|47
1752049800000|2025-07-09 08:30:00|2585.8|2579.8|2583|2577|2586.3|2580.3|2582.8|2576.8|44
1752050100000|2025-07-09 08:35:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2579.8|2573.8|47
1752050400000|2025-07-09 08:40:00|2583|2577|2585|2579|2585.5|2579.5|2582.8|2576.8|35
1752050700000|2025-07-09 08:45:00|2584.8|2578.8|2585.3|2579.3|2586.8|2580.8|2582.8|2576.8|28
1752051000000|2025-07-09 08:50:00|2585.5|2579.5|2583.5|2577.5|2585.8|2579.8|2583.5|2577.5|22
1752051300000|2025-07-09 08:55:00|2583.8|2577.8|2586|2580|2586|2580|2583|2577|47
1752051600000|2025-07-09 09:00:00|2586.3|2580.3|2584.8|2578.8|2586.5|2580.5|2584.8|2578.8|25
1752051900000|2025-07-09 09:05:00|2585|2579|2586.3|2580.3|2586.3|2580.3|2584.8|2578.8|33
1752052200000|2025-07-09 09:10:00|2586.5|2580.5|2586.3|2580.3|2587|2581|2585.8|2579.8|18
1752052500000|2025-07-09 09:15:00|2586.8|2580.8|2585.5|2579.5|2587|2581|2584.8|2578.8|38
1752052800000|2025-07-09 09:20:00|2585.8|2579.8|2586|2580|2586|2580|2585|2579|17
1752053100000|2025-07-09 09:25:00|2585.8|2579.8|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|23
1752053400000|2025-07-09 09:30:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2584.3|2578.3|30
1752053700000|2025-07-09 09:35:00|2585.3|2579.3|2584.3|2578.3|2585.8|2579.8|2583.3|2577.3|36
1752054000000|2025-07-09 09:40:00|2584|2578|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|24
1752054300000|2025-07-09 09:45:00|2583.5|2577.5|2582.8|2576.8|2583.8|2577.8|2582.5|2576.5|28
1752054600000|2025-07-09 09:50:00|2582.5|2576.5|2583.8|2577.8|2583.8|2577.8|2582|2576|18
1752054900000|2025-07-09 09:55:00|2583.5|2577.5|2584.5|2578.5|2584.8|2578.8|2583.3|2577.3|19
1752055200000|2025-07-09 10:00:00|2584.3|2578.3|2584.5|2578.5|2585.8|2579.8|2583|2577|27
1752055500000|2025-07-09 10:05:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2583.8|2577.8|19
1752055800000|2025-07-09 10:10:00|2583.8|2577.8|2583.5|2577.5|2584|2578|2582.8|2576.8|25
1752056100000|2025-07-09 10:15:00|2583.8|2577.8|2583|2577|2583.8|2577.8|2582.8|2576.8|20
1752056400000|2025-07-09 10:20:00|2582.8|2576.8|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|17
1752056700000|2025-07-09 10:25:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|32
1752057000000|2025-07-09 10:30:00|2583.8|2577.8|2584|2578|2584|2578|2583.3|2577.3|18
1752057300000|2025-07-09 10:35:00|2583.8|2577.8|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|30
1752057600000|2025-07-09 10:40:00|2583.5|2577.5|2584|2578|2584|2578|2582.5|2576.5|16
1752057900000|2025-07-09 10:45:00|2583.8|2577.8|2585.5|2579.5|2585.5|2579.5|2583.8|2577.8|20
1752058200000|2025-07-09 10:50:00|2585.3|2579.3|2585|2579|2586|2580|2584.3|2578.3|27
1752058500000|2025-07-09 10:55:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2584|2578|31
1752058800000|2025-07-09 11:00:00|2585.3|2579.3|2585.3|2579.3|2586|2580|2584.5|2578.5|17
1752059100000|2025-07-09 11:05:00|2585.5|2579.5|2587.3|2581.3|2587.3|2581.3|2585.3|2579.3|18
1752059400000|2025-07-09 11:10:00|2587|2581|2587|2581|2588|2582|2585.5|2579.5|58
1752059700000|2025-07-09 11:15:00|2586.8|2580.8|2586|2580|2587.3|2581.3|2585.5|2579.5|24
1752060000000|2025-07-09 11:20:00|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2583.5|2577.5|46
1752060300000|2025-07-09 11:25:00|2585|2579|2584.8|2578.8|2585.3|2579.3|2583.8|2577.8|16
1752060600000|2025-07-09 11:30:00|2585|2579|2588|2582|2588.3|2582.3|2585|2579|68
1752060900000|2025-07-09 11:35:00|2587.8|2581.8|2586.5|2580.5|2588.5|2582.5|2585.5|2579.5|57
1752061200000|2025-07-09 11:40:00|2586.8|2580.8|2587|2581|2587|2581|2585.8|2579.8|24
1752061500000|2025-07-09 11:45:00|2587.3|2581.3|2588|2582|2588.5|2582.5|2586.8|2580.8|38
1752061800000|2025-07-09 11:50:00|2587.8|2581.8|2587|2581|2591.5|2585.5|2587|2581|52
1752062100000|2025-07-09 11:55:00|2587.3|2581.3|2583.8|2577.8|2587.3|2581.3|2582.3|2576.3|69
1752062400000|2025-07-09 12:00:00|2584|2578|2584.5|2578.5|2586.3|2580.3|2583.8|2577.8|73
1752062700000|2025-07-09 12:05:00|2584.8|2578.8|2585.8|2579.8|2587|2581|2584.8|2578.8|27
1752063000000|2025-07-09 12:10:00|2586|2580|2586.5|2580.5|2587|2581|2585.5|2579.5|31
1752063300000|2025-07-09 12:15:00|2586.8|2580.8|2585.8|2579.8|2587.3|2581.3|2585|2579|40
1752063600000|2025-07-09 12:20:00|2586|2580|2587|2581|2587|2581|2584.3|2578.3|32
1752063900000|2025-07-09 12:25:00|2586.8|2580.8|2585.8|2579.8|2587.8|2581.8|2585.8|2579.8|29
1752064200000|2025-07-09 12:30:00|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2584.8|2578.8|17
1752064500000|2025-07-09 12:35:00|2586.3|2580.3|2586.3|2580.3|2586.8|2580.8|2585.5|2579.5|29
1752064800000|2025-07-09 12:40:00|2586.5|2580.5|2586.3|2580.3|2586.8|2580.8|2586|2580|17
1752065100000|2025-07-09 12:45:00|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|17
1752065400000|2025-07-09 12:50:00|2587|2581|2588.3|2582.3|2588.5|2582.5|2586.8|2580.8|24
1752065700000|2025-07-09 12:55:00|2588.5|2582.5|2587.3|2581.3|2588.5|2582.5|2586.3|2580.3|35
1752066000000|2025-07-09 13:00:00|2587.5|2581.5|2589.8|2583.8|2590.3|2584.3|2585|2579|99
1752066300000|2025-07-09 13:05:00|2590|2584|2590.8|2584.8|2591|2585|2589.3|2583.3|40
1752066600000|2025-07-09 13:10:00|2590.5|2584.5|2592|2586|2592|2586|2590.5|2584.5|57
1752066900000|2025-07-09 13:15:00|2592.3|2586.3|2593.8|2587.8|2596.3|2590.3|2591.6|2585.6|92
1752067200000|2025-07-09 13:20:00|2594|2588|2599.5|2593.5|2600.5|2594.5|2593.8|2587.8|95
1752067500000|2025-07-09 13:25:00|2599.6|2593.6|2595.8|2589.8|2600.5|2594.5|2595.3|2589.3|55
1752067800000|2025-07-09 13:30:00|2596|2590|2597.3|2591.3|2598.3|2592.3|2595.8|2589.8|76
1752068100000|2025-07-09 13:35:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597|2591|44
1752068400000|2025-07-09 13:40:00|2598.3|2592.3|2596.5|2590.5|2598.3|2592.3|2596.3|2590.3|32
1752068700000|2025-07-09 13:45:00|2596.3|2590.3|2599.3|2593.3|2599.3|2593.3|2594.8|2588.8|102
1752069000000|2025-07-09 13:50:00|2599.5|2593.5|2601.8|2595.8|2602.3|2596.3|2598.8|2592.8|54
1752069300000|2025-07-09 13:55:00|2601.5|2595.5|2601.5|2595.5|2602|2596|2600|2594|33
1752069600000|2025-07-09 14:00:00|2601.3|2595.3|2603|2597|2604|2598|2599|2593|77
1752069900000|2025-07-09 14:05:00|2603.3|2597.3|2606|2600|2608.3|2602.3|2603.3|2597.3|100
1752070200000|2025-07-09 14:10:00|2606.3|2600.3|2606|2600|2606.8|2600.8|2604.8|2598.8|107
1752070500000|2025-07-09 14:15:00|2606.3|2600.3|2603.5|2597.5|2607.5|2601.5|2603.5|2597.5|131
1752070800000|2025-07-09 14:20:00|2603.3|2597.3|2604.8|2598.8|2605.8|2599.8|2602.8|2596.8|118
1752071100000|2025-07-09 14:25:00|2605|2599|2605.3|2599.3|2605.8|2599.8|2604.8|2598.8|36
1752071400000|2025-07-09 14:30:00|2605|2599|2603|2597|2605.3|2599.3|2602.8|2596.8|59
1752071700000|2025-07-09 14:35:00|2603.3|2597.3|2603.3|2597.3|2604.5|2598.5|2602.3|2596.3|62
1752072000000|2025-07-09 14:40:00|2603|2597|2602.3|2596.3|2603.3|2597.3|2599.9|2593.9|45
1752072300000|2025-07-09 14:45:00|2602|2596|2600.8|2594.8|2604.5|2598.5|2600.8|2594.8|70
1752072600000|2025-07-09 14:50:00|2600.5|2594.5|2599.5|2593.5|2600.5|2594.5|2597.3|2591.3|49
1752072900000|2025-07-09 14:55:00|2599.3|2593.3|2599.5|2593.5|2600.8|2594.8|2599.3|2593.3|31
1752073200000|2025-07-09 15:00:00|2599.3|2593.3|2599.3|2593.3|2600.3|2594.3|2597.8|2591.8|50
1752073500000|2025-07-09 15:05:00|2599|2593|2600.3|2594.3|2601.8|2595.8|2598.8|2592.8|55
1752073800000|2025-07-09 15:10:00|2599.8|2593.8|2596.8|2590.8|2600.5|2594.5|2595.8|2589.8|73
1752074100000|2025-07-09 15:15:00|2596.5|2590.5|2595.5|2589.5|2597.8|2591.8|2594.6|2588.6|80
1752074400000|2025-07-09 15:20:00|2595.3|2589.3|2595.8|2589.8|2596.3|2590.3|2594|2588|48
1752074700000|2025-07-09 15:25:00|2596|2590|2598.8|2592.8|2602|2596|2596|2590|161
1752075000000|2025-07-09 15:30:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2597.8|2591.8|29
1752075300000|2025-07-09 15:35:00|2599.8|2593.8|2601.5|2595.5|2602.3|2596.3|2599.8|2593.8|46
1752075600000|2025-07-09 15:40:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2599.8|2593.8|30
1752075900000|2025-07-09 15:45:00|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2600.5|2594.5|42
1752076200000|2025-07-09 15:50:00|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|35
1752076500000|2025-07-09 15:55:00|2603|2597|2602.5|2596.5|2603.8|2597.8|2602.3|2596.3|25
1752076800000|2025-07-09 16:00:00|2602.3|2596.3|2603.5|2597.5|2603.5|2597.5|2601.8|2595.8|35
1752077100000|2025-07-09 16:05:00|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2602.5|2596.5|28
1752077400000|2025-07-09 16:10:00|2602.3|2596.3|2603.5|2597.5|2604|2598|2602.3|2596.3|27
1752077700000|2025-07-09 16:15:00|2603.3|2597.3|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|5
1752078000000|2025-07-09 16:20:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1752078300000|2025-07-09 16:25:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|6
1752078600000|2025-07-09 16:30:00|2603|2597|2603.5|2597.5|2603.5|2597.5|2602|2596|16
1752078900000|2025-07-09 16:35:00|2603.3|2597.3|2603.8|2597.8|2604.3|2598.3|2603|2597|22
1752079200000|2025-07-09 16:40:00|2603.5|2597.5|2603.8|2597.8|2604.3|2598.3|2603.3|2597.3|11
1752079500000|2025-07-09 16:45:00|2603.5|2597.5|2605|2599|2605|2599|2603.3|2597.3|24
1752079800000|2025-07-09 16:50:00|2605.3|2599.3|2604.5|2598.5|2606.6|2600.6|2604.5|2598.5|60
1752080100000|2025-07-09 16:55:00|2604.8|2598.8|2604.5|2598.5|2605.3|2599.3|2604|2598|29
1752080400000|2025-07-09 17:00:00|2604.3|2598.3|2603.1|2597.1|2606.4|2600.4|2603.1|2597.1|32
1752080700000|2025-07-09 17:05:00|2603.4|2597.4|2603.5|2597.5|2603.5|2597.5|2603|2597|12
1752081000000|2025-07-09 17:10:00|2603.3|2597.3|2604.5|2598.5|2605.3|2599.3|2603|2597|29
1752081300000|2025-07-09 17:15:00|2604.3|2598.3|2605|2599|2605.3|2599.3|2604.3|2598.3|12
1752081600000|2025-07-09 17:20:00|2605.5|2599.5|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|18
1752081900000|2025-07-09 17:25:00|2606|2600|2606.8|2600.8|2607|2601|2603.6|2597.6|32
1752082200000|2025-07-09 17:30:00|2606.5|2600.5|2606|2600|2606.8|2600.8|2606|2600|15
1752082500000|2025-07-09 17:35:00|2605.8|2599.8|2604.3|2598.3|2605.8|2599.8|2604.3|2598.3|8
1752082800000|2025-07-09 17:40:00|2604.5|2598.5|2606.3|2600.3|2606.5|2600.5|2604.5|2598.5|10
1752083100000|2025-07-09 17:45:00|2606.5|2600.5|2607.3|2601.3|2607.8|2601.8|2606.5|2600.5|13
1752083400000|2025-07-09 17:50:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607|2601|13
1752083700000|2025-07-09 17:55:00|2614.5|2594.5|2612.5|2592.5|2614.5|2594.5|2612.5|2592.5|3
1752105600000|2025-07-10 00:00:00|2604.4|2598.4|2602.8|2596.8|2604.6|2598.6|2600.8|2594.8|12
1752105900000|2025-07-10 00:05:00|2602.9|2596.9|2602.8|2596.8|2603.5|2597.5|2602.8|2596.8|24
1752106200000|2025-07-10 00:10:00|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.3|2595.3|7
1752106500000|2025-07-10 00:15:00|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2600.8|2594.8|13
1752107100000|2025-07-10 00:25:00|2601.5|2595.5|2602.8|2596.8|2603.5|2597.5|2601.5|2595.5|27
1752107400000|2025-07-10 00:30:00|2602.5|2596.5|2604.5|2598.5|2605.4|2599.4|2601.8|2595.8|83
1752107700000|2025-07-10 00:35:00|2604.3|2598.3|2604.5|2598.5|2604.8|2598.8|2603.5|2597.5|11
1752108000000|2025-07-10 00:40:00|2604.8|2598.8|2604.5|2598.5|2605|2599|2604.3|2598.3|17
1752108300000|2025-07-10 00:45:00|2604.8|2598.8|2604.3|2598.3|2605.5|2599.5|2604.3|2598.3|19
1752108600000|2025-07-10 00:50:00|2604.5|2598.5|2605.5|2599.5|2605.8|2599.8|2604.3|2598.3|8
1752108900000|2025-07-10 00:55:00|2605.3|2599.3|2608.3|2593.3|2608.8|2599.5|2604.3|2593.3|10
1752109200000|2025-07-10 01:00:00|2608.8|2593.8|2605.4|2599.4|2610.3|2600.8|2604.8|2593.8|57
1752109500000|2025-07-10 01:05:00|2605.5|2599.5|2606|2600|2606.3|2600.3|2605.3|2599.3|21
1752109800000|2025-07-10 01:10:00|2606.3|2600.3|2606.3|2600.3|2607.5|2601.5|2605.5|2599.5|29
1752110100000|2025-07-10 01:15:00|2606|2600|2605.3|2599.3|2606.3|2600.3|2604.8|2598.8|30
1752110400000|2025-07-10 01:20:00|2605.5|2599.5|2603.8|2597.8|2605.8|2599.8|2603.3|2597.3|42
1752110700000|2025-07-10 01:25:00|2604|2598|2605.5|2599.5|2606|2600|2603.3|2597.3|69
1752111000000|2025-07-10 01:30:00|2605.8|2599.8|2605.5|2599.5|2606.5|2600.5|2605.3|2599.3|37
1752111300000|2025-07-10 01:35:00|2605.8|2599.8|2605.8|2599.8|2606|2600|2605|2599|41
1752111600000|2025-07-10 01:40:00|2606|2600|2605.5|2599.5|2606|2600|2605.3|2599.3|21
1752111900000|2025-07-10 01:45:00|2605.8|2599.8|2605.5|2599.5|2606|2600|2605.3|2599.3|30
1752112200000|2025-07-10 01:50:00|2605.8|2599.8|2608|2602|2608.3|2602.3|2605.5|2599.5|34
1752112500000|2025-07-10 01:55:00|2608.3|2602.3|2608.5|2602.5|2609.3|2603.3|2608|2602|54
1752112800000|2025-07-10 02:00:00|2608.3|2602.3|2610.8|2604.8|2611.5|2605.5|2608.3|2602.3|51
1752113100000|2025-07-10 02:05:00|2610.5|2604.5|2611.8|2605.8|2612|2606|2610.5|2604.5|27
1752113400000|2025-07-10 02:10:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2611.5|2605.5|24
1752113700000|2025-07-10 02:15:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|16
1752114000000|2025-07-10 02:20:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|16
1752114300000|2025-07-10 02:25:00|2612|2606|2612|2606|2612.3|2606.3|2611.8|2605.8|20
1752114600000|2025-07-10 02:30:00|2611.8|2605.8|2614.5|2608.5|2616.5|2610.5|2611.5|2605.5|69
1752114900000|2025-07-10 02:35:00|2614.8|2608.8|2616.5|2610.5|2616.5|2610.5|2614|2608|74
1752115200000|2025-07-10 02:40:00|2616.8|2610.8|2612.5|2606.5|2617|2611|2612.5|2606.5|46
1752115500000|2025-07-10 02:45:00|2612.8|2606.8|2611.8|2605.8|2612.8|2606.8|2611|2605|64
1752115800000|2025-07-10 02:50:00|2612|2606|2614|2608|2614.3|2608.3|2611.5|2605.5|27
1752116100000|2025-07-10 02:55:00|2613.8|2607.8|2613|2607|2614|2608|2612.5|2606.5|25
1752116400000|2025-07-10 03:00:00|2612.8|2606.8|2611.5|2605.5|2613.5|2607.5|2611.5|2605.5|34
1752116700000|2025-07-10 03:05:00|2611.8|2605.8|2612.3|2606.3|2612.5|2606.5|2611.8|2605.8|16
1752117000000|2025-07-10 03:10:00|2612.5|2606.5|2612|2606|2612.5|2606.5|2611.3|2605.3|41
1752117300000|2025-07-10 03:15:00|2611.8|2605.8|2612|2606|2612.3|2606.3|2611.3|2605.3|44
1752117600000|2025-07-10 03:20:00|2611.8|2605.8|2612|2606|2612|2606|2611.5|2605.5|38
1752117900000|2025-07-10 03:25:00|2612.3|2606.3|2616.3|2601.3|2616.3|2606.5|2611.5|2600.8|33
1752118200000|2025-07-10 03:30:00|2615.8|2600.8|2611.8|2605.8|2615.8|2606|2611.5|2600.8|10
1752118800000|2025-07-10 03:40:00|2612|2606|2611|2605|2612.3|2606.3|2611|2605|10
1752119100000|2025-07-10 03:45:00|2610.8|2604.8|2611.8|2605.8|2612|2606|2610.8|2604.8|25
1752119400000|2025-07-10 03:50:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.8|2605.8|9
1752119700000|2025-07-10 03:55:00|2611.8|2605.8|2612|2606|2612.3|2606.3|2611.8|2605.8|4
1752120000000|2025-07-10 04:00:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|6
1752120300000|2025-07-10 04:05:00|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1752120600000|2025-07-10 04:10:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|4
1752120900000|2025-07-10 04:15:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1752121200000|2025-07-10 04:20:00|2612.3|2606.3|2613|2607|2613.3|2607.3|2612.3|2606.3|5
1752121500000|2025-07-10 04:25:00|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612|2606|10
1752121800000|2025-07-10 04:30:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.8|2605.8|4
1752122100000|2025-07-10 04:35:00|2611.5|2605.5|2611|2605|2611.8|2605.8|2611|2605|9
1752122400000|2025-07-10 04:40:00|2611.3|2605.3|2612|2606|2612|2606|2611|2605|14
1752122700000|2025-07-10 04:45:00|2611.8|2605.8|2613.3|2607.3|2613.3|2607.3|2611.5|2605.5|14
1752123000000|2025-07-10 04:50:00|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|8
1752123300000|2025-07-10 04:55:00|2614|2608|2615.3|2609.3|2615.3|2609.3|2614|2608|18
1752123600000|2025-07-10 05:00:00|2615.5|2609.5|2613|2607|2615.5|2609.5|2612.5|2606.5|36
1752123900000|2025-07-10 05:05:00|2612.8|2606.8|2613.5|2607.5|2614.8|2608.8|2612.3|2606.3|29
1752124200000|2025-07-10 05:10:00|2613.3|2607.3|2613|2607|2613.8|2607.8|2612.5|2606.5|23
1752124500000|2025-07-10 05:15:00|2612.8|2606.8|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|43
1752124800000|2025-07-10 05:20:00|2611|2605|2611.5|2605.5|2612|2606|2610.8|2604.8|8
1752125100000|2025-07-10 05:25:00|2611.3|2605.3|2616|2601|2616|2605.5|2611|2601|19
1752125400000|2025-07-10 05:30:00|2616.5|2601.5|2611.5|2605.5|2616.5|2606.3|2610.8|2601.5|29
1752125700000|2025-07-10 05:35:00|2611.3|2605.3|2610|2604|2611.3|2605.3|2609.5|2603.5|50
1752126000000|2025-07-10 05:40:00|2610.3|2604.3|2609.5|2603.5|2610.5|2604.5|2609|2603|33
1752126300000|2025-07-10 05:45:00|2609.8|2603.8|2611|2605|2611|2605|2609.5|2603.5|38
1752126600000|2025-07-10 05:50:00|2610.8|2604.8|2609.8|2603.8|2611|2605|2609|2603|23
1752126900000|2025-07-10 05:55:00|2609.5|2603.5|2610.8|2604.8|2610.8|2604.8|2609.5|2603.5|13
1752127200000|2025-07-10 06:00:00|2611|2605|2611.3|2605.3|2612.5|2606.5|2611|2605|48
1752127500000|2025-07-10 06:05:00|2611.8|2605.8|2612|2606|2612.3|2606.3|2611|2605|26
1752127800000|2025-07-10 06:10:00|2611.8|2605.8|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|48
1752128100000|2025-07-10 06:15:00|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612|2606|29
1752128400000|2025-07-10 06:20:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2611.3|2605.3|29
1752128700000|2025-07-10 06:25:00|2612.5|2606.5|2612.8|2606.8|2613.3|2607.3|2611.8|2605.8|13
1752129000000|2025-07-10 06:30:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|62
1752129300000|2025-07-10 06:35:00|2612|2606|2616|2610|2616.8|2610.8|2612|2606|41
1752129600000|2025-07-10 06:40:00|2615.8|2609.8|2616.5|2610.5|2616.8|2610.8|2615.3|2609.3|34
1752129900000|2025-07-10 06:45:00|2616.3|2610.3|2615.3|2609.3|2616.8|2610.8|2614.5|2608.5|39
1752130200000|2025-07-10 06:50:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2613|2607|55
1752130500000|2025-07-10 06:55:00|2614|2608|2618|2612|2618.4|2612.4|2612.9|2606.9|115
1752130800000|2025-07-10 07:00:00|2617.8|2611.8|2610.3|2604.3|2617.8|2611.8|2607.5|2601.5|152
1752131100000|2025-07-10 07:05:00|2610.5|2604.5|2613.5|2607.5|2613.8|2607.8|2608.8|2602.8|82
1752131400000|2025-07-10 07:10:00|2613.3|2607.3|2613|2607|2614.3|2608.3|2609.8|2603.8|79
1752131700000|2025-07-10 07:15:00|2612.8|2606.8|2614.8|2608.8|2615.3|2609.3|2612.5|2606.5|54
1752132000000|2025-07-10 07:20:00|2614.5|2608.5|2613|2607|2615.3|2609.3|2612.5|2606.5|72
1752132300000|2025-07-10 07:25:00|2613.3|2607.3|2612|2606|2613.3|2607.3|2611.3|2605.3|71
1752132600000|2025-07-10 07:30:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.5|2605.5|49
1752132900000|2025-07-10 07:35:00|2612.3|2606.3|2611.3|2605.3|2612.3|2606.3|2609.8|2603.8|48
1752133200000|2025-07-10 07:40:00|2611|2605|2610.5|2604.5|2611.5|2605.5|2609.5|2603.5|43
1752133500000|2025-07-10 07:45:00|2610.8|2604.8|2612.3|2606.3|2612.5|2606.5|2610|2604|52
1752133800000|2025-07-10 07:50:00|2612|2606|2611|2605|2612.5|2606.5|2610.8|2604.8|31
1752134100000|2025-07-10 07:55:00|2611.3|2605.3|2611.5|2605.5|2612.8|2606.8|2610.8|2604.8|29
1752134400000|2025-07-10 08:00:00|2611.3|2605.3|2612|2606|2614.5|2608.5|2611|2605|45
1752134700000|2025-07-10 08:05:00|2612.3|2606.3|2613.8|2607.8|2614.8|2608.8|2612|2606|30
1752135000000|2025-07-10 08:10:00|2613.5|2607.5|2614|2608|2614.8|2608.8|2612.8|2606.8|31
1752135300000|2025-07-10 08:15:00|2614.3|2608.3|2615|2609|2615.3|2609.3|2614|2608|26
1752135600000|2025-07-10 08:20:00|2615.3|2609.3|2614.5|2608.5|2616|2610|2613.8|2607.8|47
1752135900000|2025-07-10 08:25:00|2614.8|2608.8|2615|2609|2615.8|2609.8|2614.3|2608.3|22
1752136200000|2025-07-10 08:30:00|2614.8|2608.8|2614.5|2608.5|2615|2609|2613.3|2607.3|36
1752136500000|2025-07-10 08:35:00|2614.3|2608.3|2614.8|2608.8|2615|2609|2613.8|2607.8|20
1752136800000|2025-07-10 08:40:00|2614.5|2608.5|2615.5|2609.5|2616|2610|2614.5|2608.5|17
1752137100000|2025-07-10 08:45:00|2615.3|2609.3|2615.8|2609.8|2616|2610|2614.8|2608.8|17
1752137400000|2025-07-10 08:50:00|2616|2610|2614.3|2608.3|2616.3|2610.3|2613.3|2607.3|62
1752137700000|2025-07-10 08:55:00|2614.5|2608.5|2615.3|2609.3|2615.8|2609.8|2614.5|2608.5|15
1752138000000|2025-07-10 09:00:00|2615.5|2609.5|2614|2608|2615.5|2609.5|2614|2608|24
1752138300000|2025-07-10 09:05:00|2614.3|2608.3|2616.3|2610.3|2616.3|2610.3|2614|2608|31
1752138600000|2025-07-10 09:10:00|2616.5|2610.5|2617.8|2611.8|2617.8|2611.8|2615.8|2609.8|18
1752138900000|2025-07-10 09:15:00|2618|2612|2617.5|2611.5|2618.3|2612.3|2617.3|2611.3|25
1752139200000|2025-07-10 09:20:00|2617.8|2611.8|2616.3|2610.3|2617.8|2611.8|2616.3|2610.3|12
1752139500000|2025-07-10 09:25:00|2616.5|2610.5|2613.8|2607.8|2616.5|2610.5|2613.8|2607.8|52
1752139800000|2025-07-10 09:30:00|2614|2608|2614.8|2608.8|2615|2609|2612.8|2606.8|43
1752140100000|2025-07-10 09:35:00|2615|2609|2615.5|2609.5|2616.3|2610.3|2614.8|2608.8|42
1752140400000|2025-07-10 09:40:00|2615.8|2609.8|2616.3|2610.3|2616.5|2610.5|2615.8|2609.8|9
1752140700000|2025-07-10 09:45:00|2616|2610|2616|2610|2616.3|2610.3|2615.8|2609.8|19
1752141000000|2025-07-10 09:50:00|2615.8|2609.8|2615|2609|2615.8|2609.8|2614.3|2608.3|12
1752141300000|2025-07-10 09:55:00|2615.3|2609.3|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|26
1752141600000|2025-07-10 10:00:00|2616|2610|2616.8|2610.8|2617.3|2611.3|2615.8|2609.8|16
1752141900000|2025-07-10 10:05:00|2616.5|2610.5|2617.5|2611.5|2617.8|2611.8|2616.3|2610.3|26
1752142200000|2025-07-10 10:10:00|2617.3|2611.3|2618.8|2612.8|2619|2613|2617.3|2611.3|36
1752142500000|2025-07-10 10:15:00|2618.5|2612.5|2619.3|2613.3|2619.8|2613.8|2617.8|2611.8|38
1752142800000|2025-07-10 10:20:00|2619|2613|2619.3|2613.3|2619.8|2613.8|2618.5|2612.5|30
1752143100000|2025-07-10 10:25:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|19
1752143400000|2025-07-10 10:30:00|2619|2613|2619|2613|2619.3|2613.3|2618.8|2612.8|32
1752143700000|2025-07-10 10:35:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.3|2612.3|47
1752144000000|2025-07-10 10:40:00|2619|2613|2619|2613|2619.3|2613.3|2618.3|2612.3|25
1752144300000|2025-07-10 10:45:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|14
1752144600000|2025-07-10 10:50:00|2619|2613|2618.8|2612.8|2619|2613|2618.5|2612.5|10
1752144900000|2025-07-10 10:55:00|2619|2613|2619|2613|2619.3|2613.3|2618.3|2612.3|29
1752145200000|2025-07-10 11:00:00|2618.8|2612.8|2619|2613|2619.8|2613.8|2618.3|2612.3|36
1752145500000|2025-07-10 11:05:00|2619.3|2613.3|2617.8|2611.8|2619.3|2613.3|2617.5|2611.5|22
1752145800000|2025-07-10 11:10:00|2618|2612|2619.3|2613.3|2619.3|2613.3|2618|2612|25
1752146100000|2025-07-10 11:15:00|2619.5|2613.5|2621|2615|2622.3|2616.3|2619.3|2613.3|38
1752146400000|2025-07-10 11:20:00|2621.3|2615.3|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|21
1752146700000|2025-07-10 11:25:00|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|14
1752147000000|2025-07-10 11:30:00|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|26
1752147300000|2025-07-10 11:35:00|2621.3|2615.3|2619.5|2613.5|2621.5|2615.5|2619.3|2613.3|30
1752147600000|2025-07-10 11:40:00|2620|2614|2620|2614|2620.3|2614.3|2619.3|2613.3|25
1752147900000|2025-07-10 11:45:00|2620.3|2614.3|2620|2614|2620.8|2614.8|2619.8|2613.8|23
1752148200000|2025-07-10 11:50:00|2620.3|2614.3|2618|2612|2620.3|2614.3|2616.8|2610.8|52
1752148500000|2025-07-10 11:55:00|2618.3|2612.3|2614.9|2608.9|2618.5|2612.5|2614.3|2608.3|101
1752148800000|2025-07-10 12:00:00|2615.1|2609.1|2614.5|2608.5|2615.1|2609.1|2613.3|2607.3|58
1752149100000|2025-07-10 12:05:00|2614.3|2608.3|2614.3|2608.3|2615.3|2609.3|2613.3|2607.3|36
1752149400000|2025-07-10 12:10:00|2614|2608|2613.3|2607.3|2614.8|2608.8|2613.3|2607.3|32
1752149700000|2025-07-10 12:15:00|2613.5|2607.5|2614|2608|2615.3|2609.3|2613.3|2607.3|25
1752150000000|2025-07-10 12:20:00|2614.3|2608.3|2612.5|2606.5|2614.3|2608.3|2611.5|2605.5|29
1752150300000|2025-07-10 12:25:00|2612.3|2606.3|2612.3|2606.3|2612.8|2606.8|2611.8|2605.8|21
1752150600000|2025-07-10 12:30:00|2612|2606|2610.3|2604.3|2612.5|2606.5|2609.4|2603.4|27
1752150900000|2025-07-10 12:35:00|2610|2604|2609.3|2603.3|2610|2604|2609|2603|16
1752151200000|2025-07-10 12:40:00|2609.5|2603.5|2610.8|2604.8|2610.8|2604.8|2608.8|2602.8|22
1752151500000|2025-07-10 12:45:00|2610.5|2604.5|2610.8|2604.8|2611.3|2605.3|2609.8|2603.8|22
1752151800000|2025-07-10 12:50:00|2611|2605|2610.3|2604.3|2611.3|2605.3|2610.3|2604.3|11
1752152100000|2025-07-10 12:55:00|2610.8|2604.8|2610.5|2604.5|2611.3|2605.3|2610.3|2604.3|9
1752152400000|2025-07-10 13:00:00|2610.8|2604.8|2609.3|2603.3|2610.8|2604.8|2608.5|2602.5|60
1752152700000|2025-07-10 13:05:00|2609.5|2603.5|2612.3|2606.3|2612.8|2606.8|2609.5|2603.5|40
1752153000000|2025-07-10 13:10:00|2612|2606|2613.8|2607.8|2614|2608|2611.3|2605.3|67
1752153300000|2025-07-10 13:15:00|2613.5|2607.5|2613.3|2607.3|2615.5|2609.5|2613.3|2607.3|35
1752153600000|2025-07-10 13:20:00|2613|2607|2614.3|2608.3|2614.8|2608.8|2612.8|2606.8|66
1752153900000|2025-07-10 13:25:00|2614|2608|2611|2605|2614|2608|2611|2605|60
1752154200000|2025-07-10 13:30:00|2611.3|2605.3|2613.3|2607.3|2613.3|2607.3|2609.8|2603.8|72
1752154500000|2025-07-10 13:35:00|2613.5|2607.5|2617.8|2611.8|2618|2612|2613.5|2607.5|56
1752154800000|2025-07-10 13:40:00|2617.5|2611.5|2615.8|2609.8|2617.5|2611.5|2615.5|2609.5|34
1752155100000|2025-07-10 13:45:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2613.5|2607.5|53
1752155400000|2025-07-10 13:50:00|2615.3|2609.3|2618.3|2612.3|2618.3|2612.3|2614|2608|76
1752155700000|2025-07-10 13:55:00|2617.8|2611.8|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|25
1752156000000|2025-07-10 14:00:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2617.5|2611.5|16
1752156300000|2025-07-10 14:05:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|34
1752156600000|2025-07-10 14:10:00|2619|2613|2618.8|2612.8|2619|2613|2618.3|2612.3|17
1752156900000|2025-07-10 14:15:00|2619|2613|2616.8|2610.8|2619|2613|2616.3|2610.3|28
1752157200000|2025-07-10 14:20:00|2617|2611|2615.5|2609.5|2617.3|2611.3|2614.5|2608.5|44
1752157500000|2025-07-10 14:25:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|44
1752157800000|2025-07-10 14:30:00|2615.5|2609.5|2616.5|2610.5|2616.8|2610.8|2615.3|2609.3|17
1752158100000|2025-07-10 14:35:00|2616.8|2610.8|2618|2612|2619.3|2613.3|2615.8|2609.8|31
1752158400000|2025-07-10 14:40:00|2618.3|2612.3|2616|2610|2618.8|2612.8|2615.8|2609.8|16
1752158700000|2025-07-10 14:45:00|2615.8|2609.8|2619|2613|2619|2613|2615.5|2609.5|31
1752159000000|2025-07-10 14:50:00|2619.3|2613.3|2619|2613|2620.5|2614.5|2618.8|2612.8|28
1752159300000|2025-07-10 14:55:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2616.8|2610.8|45
1752159600000|2025-07-10 15:00:00|2618.8|2612.8|2618.3|2612.3|2619.8|2613.8|2618|2612|37
1752159900000|2025-07-10 15:05:00|2618.5|2612.5|2618.8|2612.8|2619.3|2613.3|2618|2612|18
1752160200000|2025-07-10 15:10:00|2619|2613|2618|2612|2619|2613|2618|2612|14
1752160500000|2025-07-10 15:15:00|2618.3|2612.3|2618.3|2612.3|2619|2613|2617.8|2611.8|31
1752160800000|2025-07-10 15:20:00|2618.8|2612.8|2614.5|2608.5|2619|2613|2614.4|2608.4|49
1752161100000|2025-07-10 15:25:00|2614.3|2608.3|2612|2606|2614.3|2608.3|2608.1|2602.1|136
1752161400000|2025-07-10 15:30:00|2612.3|2606.3|2610.3|2604.3|2613|2607|2610.3|2604.3|27
1752161700000|2025-07-10 15:35:00|2610|2604|2612.8|2606.8|2613|2607|2610|2604|59
1752162000000|2025-07-10 15:40:00|2613|2607|2613|2607|2613.5|2607.5|2612.8|2606.8|17
1752162300000|2025-07-10 15:45:00|2613.3|2607.3|2612.8|2606.8|2613.3|2607.3|2612.3|2606.3|24
1752162600000|2025-07-10 15:50:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2610.5|2604.5|45
1752162900000|2025-07-10 15:55:00|2613|2607|2612.5|2606.5|2614.3|2608.3|2612|2606|33
1752163200000|2025-07-10 16:00:00|2612.8|2606.8|2614.5|2608.5|2614.8|2608.8|2612.5|2606.5|18
1752163500000|2025-07-10 16:05:00|2614.8|2608.8|2613.5|2607.5|2615.5|2609.5|2612.8|2606.8|37
1752163800000|2025-07-10 16:10:00|2613.3|2607.3|2613.5|2607.5|2614|2608|2613.3|2607.3|6
1752164100000|2025-07-10 16:15:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|5
1752164400000|2025-07-10 16:20:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613|2607|19
1752164700000|2025-07-10 16:25:00|2613.3|2607.3|2613|2607|2613.8|2607.8|2612.8|2606.8|18
1752165000000|2025-07-10 16:30:00|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.5|2605.5|16
1752165300000|2025-07-10 16:35:00|2611.8|2605.8|2612.5|2606.5|2613|2607|2611.8|2605.8|22
1752165600000|2025-07-10 16:40:00|2612.3|2606.3|2611|2605|2612.3|2606.3|2611|2605|21
1752165900000|2025-07-10 16:45:00|2610.8|2604.8|2611|2605|2611|2605|2610.3|2604.3|6
1752166200000|2025-07-10 16:50:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610|2604|9
1752166500000|2025-07-10 16:55:00|2611|2605|2611|2605|2611.3|2605.3|2610.8|2604.8|5
1752166800000|2025-07-10 17:00:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611|2605|21
1752167100000|2025-07-10 17:05:00|2611.5|2605.5|2611.8|2605.8|2612.5|2606.5|2611|2605|11
1752167400000|2025-07-10 17:10:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2610.8|2604.8|31
1752167700000|2025-07-10 17:15:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2610.5|2604.5|6
1752168000000|2025-07-10 17:20:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1752168300000|2025-07-10 17:25:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|3
1752168600000|2025-07-10 17:30:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1752168900000|2025-07-10 17:35:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1752169200000|2025-07-10 17:40:00|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.1|2603.1|8
1752169500000|2025-07-10 17:45:00|2609|2603|2610.8|2604.8|2611.1|2605.1|2608.5|2602.5|16
1752169800000|2025-07-10 17:50:00|2610.3|2604.3|2610.8|2604.8|2611|2605|2610.3|2604.3|13
1752170100000|2025-07-10 17:55:00|2611|2605|2617.8|2597.8|2618|2605|2611|2597.5|5
1752192000000|2025-07-11 00:00:00|2612.8|2606.8|2613.1|2607.1|2613.6|2607.6|2612.6|2606.6|8
1752192300000|2025-07-11 00:05:00|2613.3|2607.3|2613|2607|2613.3|2607.3|2612.8|2606.8|22
1752192600000|2025-07-11 00:10:00|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|5
1752192900000|2025-07-11 00:15:00|2613|2607|2612.3|2606.3|2613|2607|2611.5|2605.5|31
1752193200000|2025-07-11 00:20:00|2612|2606|2611.3|2605.3|2612.8|2606.8|2611|2605|16
1752193500000|2025-07-11 00:25:00|2611.5|2605.5|2612.3|2606.3|2612.3|2606.3|2611.3|2605.3|12
1752193800000|2025-07-11 00:30:00|2612|2606|2612.3|2606.3|2613|2607|2611.8|2605.8|16
1752194100000|2025-07-11 00:35:00|2612|2606|2610.5|2604.5|2612.3|2606.3|2610.4|2604.4|10
1752194400000|2025-07-11 00:40:00|2610.8|2604.8|2610.3|2604.3|2611|2605|2610|2604|14
1752194700000|2025-07-11 00:45:00|2610|2604|2610.3|2604.3|2611.3|2605.3|2610|2604|15
1752195000000|2025-07-11 00:50:00|2610.5|2604.5|2609.8|2603.8|2611.6|2605.6|2609.3|2603.3|31
1752195300000|2025-07-11 00:55:00|2610.3|2604.3|2616|2601|2617|2608|2610.3|2601|45
1752195600000|2025-07-11 01:00:00|2616.5|2601.5|2613.3|2607.3|2616.5|2607.5|2610.3|2599.8|67
1752195900000|2025-07-11 01:05:00|2613|2607|2613|2607|2613.5|2607.5|2611.5|2605.5|69
1752196200000|2025-07-11 01:10:00|2613.3|2607.3|2611.3|2605.3|2613.8|2607.8|2610.5|2604.5|56
1752196500000|2025-07-11 01:15:00|2611.5|2605.5|2611.8|2605.8|2612.5|2606.5|2611.3|2605.3|28
1752196800000|2025-07-11 01:20:00|2611.5|2605.5|2611.5|2605.5|2612|2606|2610.8|2604.8|23
1752197100000|2025-07-11 01:25:00|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|9
1752197400000|2025-07-11 01:30:00|2612|2606|2611.3|2605.3|2612.8|2606.8|2610.5|2604.5|57
1752197700000|2025-07-11 01:35:00|2611.5|2605.5|2612.5|2606.5|2612.8|2606.8|2611|2605|62
1752198000000|2025-07-11 01:40:00|2612.3|2606.3|2613.5|2607.5|2614.3|2608.3|2612.3|2606.3|32
1752198300000|2025-07-11 01:45:00|2613.8|2607.8|2612|2606|2613.8|2607.8|2611.5|2605.5|59
1752198600000|2025-07-11 01:50:00|2611.8|2605.8|2612.5|2606.5|2613|2607|2611.8|2605.8|38
1752198900000|2025-07-11 01:55:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2611.8|2605.8|38
1752199200000|2025-07-11 02:00:00|2612.3|2606.3|2612.8|2606.8|2613.5|2607.5|2612|2606|62
1752199500000|2025-07-11 02:05:00|2612.5|2606.5|2613.3|2607.3|2614|2608|2612.5|2606.5|45
1752199800000|2025-07-11 02:10:00|2613.5|2607.5|2611|2605|2613.5|2607.5|2610.8|2604.8|37
1752200100000|2025-07-11 02:15:00|2611.3|2605.3|2611.5|2605.5|2612|2606|2611.3|2605.3|6
1752200400000|2025-07-11 02:20:00|2611.3|2605.3|2608.8|2602.8|2611.3|2605.3|2608.8|2602.8|12
1752200700000|2025-07-11 02:25:00|2609|2603|2610|2604|2610|2604|2608.8|2602.8|12
1752201000000|2025-07-11 02:30:00|2609.8|2603.8|2608.3|2602.3|2610.5|2604.5|2608|2602|40
1752201300000|2025-07-11 02:35:00|2608.5|2602.5|2608.5|2602.5|2608.8|2602.8|2608|2602|24
1752201600000|2025-07-11 02:40:00|2608.3|2602.3|2610|2604|2610|2604|2608.3|2602.3|43
1752201900000|2025-07-11 02:45:00|2610.3|2604.3|2609|2603|2610.5|2604.5|2608.5|2602.5|52
1752202200000|2025-07-11 02:50:00|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|14
1752202500000|2025-07-11 02:55:00|2609|2603|2608.3|2602.3|2609|2603|2608.3|2602.3|4
1752202800000|2025-07-11 03:00:00|2608.5|2602.5|2608.5|2602.5|2609|2603|2608|2602|15
1752203100000|2025-07-11 03:05:00|2608.8|2602.8|2609|2603|2609.3|2603.3|2608.5|2602.5|38
1752203400000|2025-07-11 03:10:00|2609.3|2603.3|2608.8|2602.8|2609.5|2603.5|2608.8|2602.8|15
1752203700000|2025-07-11 03:15:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2608.5|2602.5|42
1752204000000|2025-07-11 03:20:00|2609.8|2603.8|2609.8|2603.8|2610.3|2604.3|2609.3|2603.3|16
1752204300000|2025-07-11 03:25:00|2610|2604|2614.5|2599.5|2615|2604.8|2609.8|2599.5|13
1752204600000|2025-07-11 03:30:00|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|12
1752204900000|2025-07-11 03:35:00|2609.3|2603.3|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|3
1752205200000|2025-07-11 03:40:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1752205800000|2025-07-11 03:50:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|4
1752206100000|2025-07-11 03:55:00|2609|2603|2609.5|2603.5|2610|2604|2608.8|2602.8|23
1752206400000|2025-07-11 04:00:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|11
1752206700000|2025-07-11 04:05:00|2609.8|2603.8|2609.3|2603.3|2610.3|2604.3|2609|2603|20
1752207000000|2025-07-11 04:10:00|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|8
1752207300000|2025-07-11 04:15:00|2609.5|2603.5|2609.3|2603.3|2610|2604|2608.8|2602.8|12
1752207600000|2025-07-11 04:20:00|2609|2603|2609|2603|2609.3|2603.3|2608.8|2602.8|9
1752207900000|2025-07-11 04:25:00|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.5|2603.5|4
1752208500000|2025-07-11 04:35:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|4
1752208800000|2025-07-11 04:40:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1752209100000|2025-07-11 04:45:00|2610|2604|2610.8|2604.8|2610.8|2604.8|2610|2604|3
1752209400000|2025-07-11 04:50:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|3
1752210000000|2025-07-11 05:00:00|2610.8|2604.8|2612|2606|2612.8|2606.8|2610.5|2604.5|19
1752210300000|2025-07-11 05:05:00|2612.3|2606.3|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|11
1752210600000|2025-07-11 05:10:00|2611.5|2605.5|2610.5|2604.5|2611.5|2605.5|2610.5|2604.5|15
1752210900000|2025-07-11 05:15:00|2610.3|2604.3|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|20
1752211200000|2025-07-11 05:20:00|2610.3|2604.3|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|4
1752211500000|2025-07-11 05:25:00|2610.3|2604.3|2615|2600|2615.3|2605|2610.3|2600|19
1752211800000|2025-07-11 05:30:00|2615.5|2600.5|2611.5|2605.5|2616|2606|2610.5|2600.5|37
1752212100000|2025-07-11 05:35:00|2611.3|2605.3|2612.8|2606.8|2613.3|2607.3|2611.3|2605.3|44
1752212400000|2025-07-11 05:40:00|2612.5|2606.5|2613.3|2607.3|2613.8|2607.8|2612.3|2606.3|38
1752212700000|2025-07-11 05:45:00|2613.5|2607.5|2612.3|2606.3|2613.5|2607.5|2612.3|2606.3|36
1752213000000|2025-07-11 05:50:00|2612|2606|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|41
1752213300000|2025-07-11 05:55:00|2611.8|2605.8|2612|2606|2612|2606|2611.5|2605.5|22
1752213600000|2025-07-11 06:00:00|2611.8|2605.8|2611.5|2605.5|2612.3|2606.3|2610.5|2604.5|43
1752213900000|2025-07-11 06:05:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2611|2605|24
1752214200000|2025-07-11 06:10:00|2611.3|2605.3|2611|2605|2611.5|2605.5|2610.3|2604.3|31
1752214500000|2025-07-11 06:15:00|2611.3|2605.3|2614|2608|2614|2608|2611|2605|42
1752214800000|2025-07-11 06:20:00|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2613.5|2607.5|19
1752215100000|2025-07-11 06:25:00|2614|2608|2614|2608|2615|2609|2614|2608|25
1752215400000|2025-07-11 06:30:00|2614.3|2608.3|2613.8|2607.8|2614.5|2608.5|2613|2607|40
1752215700000|2025-07-11 06:35:00|2614|2608|2612.5|2606.5|2614|2608|2612.5|2606.5|20
1752216000000|2025-07-11 06:40:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2610.8|2604.8|26
1752216300000|2025-07-11 06:45:00|2611.8|2605.8|2613|2607|2613.3|2607.3|2611|2605|54
1752216600000|2025-07-11 06:50:00|2612.8|2606.8|2613.5|2607.5|2614.8|2608.8|2612.3|2606.3|36
1752216900000|2025-07-11 06:55:00|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|51
1752217200000|2025-07-11 07:00:00|2615.3|2609.3|2612.5|2606.5|2615.3|2609.3|2610.5|2604.5|65
1752217500000|2025-07-11 07:05:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2610.6|2604.6|34
1752217800000|2025-07-11 07:10:00|2611.5|2605.5|2608.8|2602.8|2611.5|2605.5|2608.8|2602.8|49
1752218100000|2025-07-11 07:15:00|2608.5|2602.5|2610|2604|2610.3|2604.3|2608.5|2602.5|24
1752218400000|2025-07-11 07:20:00|2610.3|2604.3|2611.3|2605.3|2611.3|2605.3|2609.5|2603.5|24
1752218700000|2025-07-11 07:25:00|2611.5|2605.5|2610.3|2604.3|2612.3|2606.3|2609.8|2603.8|35
1752219000000|2025-07-11 07:30:00|2610|2604|2611.5|2605.5|2612.5|2606.5|2609.8|2603.8|49
1752219300000|2025-07-11 07:35:00|2611.8|2605.8|2614|2608|2614.8|2608.8|2611.5|2605.5|42
1752219600000|2025-07-11 07:40:00|2613.8|2607.8|2614.3|2608.3|2614.5|2608.5|2613.3|2607.3|13
1752219900000|2025-07-11 07:45:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2613.5|2607.5|18
1752220200000|2025-07-11 07:50:00|2614|2608|2615|2609|2615|2609|2614|2608|15
1752220500000|2025-07-11 07:55:00|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|24
1752220800000|2025-07-11 08:00:00|2615|2609|2612.5|2606.5|2615|2609|2611.8|2605.8|49
1752221100000|2025-07-11 08:05:00|2612.3|2606.3|2609.8|2603.8|2612.5|2606.5|2609.5|2603.5|37
1752221400000|2025-07-11 08:10:00|2609.5|2603.5|2610.3|2604.3|2610.8|2604.8|2609.3|2603.3|20
1752221700000|2025-07-11 08:15:00|2610|2604|2607.8|2601.8|2610.3|2604.3|2607.8|2601.8|89
1752222000000|2025-07-11 08:20:00|2608|2602|2605.8|2599.8|2608|2602|2605.3|2599.3|46
1752222300000|2025-07-11 08:25:00|2606.3|2600.3|2604.5|2598.5|2606.3|2600.3|2603.5|2597.5|29
1752222600000|2025-07-11 08:30:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2603|2597|47
1752222900000|2025-07-11 08:35:00|2604.5|2598.5|2599.6|2593.6|2605|2599|2599.6|2593.6|42
1752223200000|2025-07-11 08:40:00|2599.5|2593.5|2599.8|2593.8|2600.5|2594.5|2599.3|2593.3|73
1752223500000|2025-07-11 08:45:00|2599.5|2593.5|2600.5|2594.5|2601.3|2595.3|2599.3|2593.3|51
1752223800000|2025-07-11 08:50:00|2600.3|2594.3|2600.8|2594.8|2601.3|2595.3|2599.8|2593.8|38
1752224100000|2025-07-11 08:55:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2600.3|2594.3|35
1752224400000|2025-07-11 09:00:00|2601.3|2595.3|2600.5|2594.5|2602.5|2596.5|2599.8|2593.8|45
1752224700000|2025-07-11 09:05:00|2600.8|2594.8|2601.8|2595.8|2602.3|2596.3|2600.3|2594.3|26
1752225000000|2025-07-11 09:10:00|2602|2596|2601.3|2595.3|2602|2596|2600.5|2594.5|20
1752225300000|2025-07-11 09:15:00|2601|2595|2599.5|2593.5|2601.3|2595.3|2598.8|2592.8|26
1752225600000|2025-07-11 09:20:00|2599.3|2593.3|2597.8|2591.8|2599.5|2593.5|2597.5|2591.5|24
1752225900000|2025-07-11 09:25:00|2598|2592|2596.8|2590.8|2599.5|2593.5|2596.3|2590.3|34
1752226200000|2025-07-11 09:30:00|2596.5|2590.5|2597.8|2591.8|2597.8|2591.8|2596|2590|24
1752226500000|2025-07-11 09:35:00|2598|2592|2599.3|2593.3|2600.5|2594.5|2597|2591|40
1752226800000|2025-07-11 09:40:00|2599.5|2593.5|2600.5|2594.5|2600.8|2594.8|2599.5|2593.5|16
1752227100000|2025-07-11 09:45:00|2600.8|2594.8|2599.8|2593.8|2601|2595|2599.8|2593.8|29
1752227400000|2025-07-11 09:50:00|2599.5|2593.5|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|16
1752227700000|2025-07-11 09:55:00|2600.5|2594.5|2600.5|2594.5|2601.3|2595.3|2599.8|2593.8|21
1752228000000|2025-07-11 10:00:00|2600.3|2594.3|2599.5|2593.5|2601.5|2595.5|2598.3|2592.3|45
1752228300000|2025-07-11 10:05:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2598.5|2592.5|32
1752228600000|2025-07-11 10:10:00|2599.8|2593.8|2598.8|2592.8|2600|2594|2598.3|2592.3|11
1752228900000|2025-07-11 10:15:00|2598.5|2592.5|2597.5|2591.5|2598.8|2592.8|2596.5|2590.5|37
1752229200000|2025-07-11 10:20:00|2597.8|2591.8|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|12
1752229500000|2025-07-11 10:25:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2597.3|2591.3|7
1752229800000|2025-07-11 10:30:00|2598|2592|2599.3|2593.3|2599.8|2593.8|2598|2592|20
1752230100000|2025-07-11 10:35:00|2599.5|2593.5|2599|2593|2599.8|2593.8|2599|2593|26
1752230400000|2025-07-11 10:40:00|2599.3|2593.3|2599.3|2593.3|2599.5|2593.5|2599|2593|9
1752230700000|2025-07-11 10:45:00|2599|2593|2598.8|2592.8|2599|2593|2597.3|2591.3|12
1752231000000|2025-07-11 10:50:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|14
1752231300000|2025-07-11 10:55:00|2599.5|2593.5|2598.8|2592.8|2599.5|2593.5|2598.8|2592.8|8
1752231600000|2025-07-11 11:00:00|2598.5|2592.5|2594.5|2588.5|2598.5|2592.5|2593|2587|51
1752231900000|2025-07-11 11:05:00|2594|2588|2595.5|2589.5|2595.8|2589.8|2592.8|2586.8|53
1752232200000|2025-07-11 11:10:00|2595.3|2589.3|2596|2590|2596.5|2590.5|2594.5|2588.5|43
1752232500000|2025-07-11 11:15:00|2595.8|2589.8|2594.3|2588.3|2596|2590|2593.3|2587.3|32
1752232800000|2025-07-11 11:20:00|2594|2588|2594.8|2588.8|2595.3|2589.3|2593.5|2587.5|14
1752233100000|2025-07-11 11:25:00|2595|2589|2596|2590|2596|2590|2594.5|2588.5|11
1752233400000|2025-07-11 11:30:00|2596.3|2590.3|2598.5|2592.5|2599|2593|2595.5|2589.5|43
1752233700000|2025-07-11 11:35:00|2599.3|2593.3|2597.3|2591.3|2599.3|2593.3|2596|2590|38
1752234000000|2025-07-11 11:40:00|2597.5|2591.5|2597.3|2591.3|2598.8|2592.8|2597|2591|16
1752234300000|2025-07-11 11:45:00|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2596.3|2590.3|25
1752234600000|2025-07-11 11:50:00|2597.5|2591.5|2595.5|2589.5|2597.5|2591.5|2594.8|2588.8|29
1752234900000|2025-07-11 11:55:00|2595.8|2589.8|2595|2589|2597.3|2591.3|2594.5|2588.5|48
1752235200000|2025-07-11 12:00:00|2595.3|2589.3|2595.3|2589.3|2595.8|2589.8|2594.5|2588.5|20
1752235500000|2025-07-11 12:05:00|2595.5|2589.5|2595.5|2589.5|2596.5|2590.5|2595|2589|33
1752235800000|2025-07-11 12:10:00|2595.3|2589.3|2595.8|2589.8|2596|2590|2595.3|2589.3|15
1752236100000|2025-07-11 12:15:00|2595.5|2589.5|2594.8|2588.8|2595.8|2589.8|2594.3|2588.3|32
1752236400000|2025-07-11 12:20:00|2595.8|2589.8|2595.3|2589.3|2596|2590|2594.3|2588.3|30
1752236700000|2025-07-11 12:25:00|2595.5|2589.5|2595.3|2589.3|2596|2590|2595.3|2589.3|8
1752237000000|2025-07-11 12:30:00|2594.8|2588.8|2596.3|2590.3|2596.3|2590.3|2594.5|2588.5|21
1752237300000|2025-07-11 12:35:00|2596.5|2590.5|2599|2593|2599|2593|2596.5|2590.5|23
1752237600000|2025-07-11 12:40:00|2599.3|2593.3|2599.5|2593.5|2600|2594|2598.8|2592.8|22
1752237900000|2025-07-11 12:45:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|32
1752238200000|2025-07-11 12:50:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2598.5|2592.5|19
1752238500000|2025-07-11 12:55:00|2600|2594|2601.5|2595.5|2601.8|2595.8|2598.5|2592.5|37
1752238800000|2025-07-11 13:00:00|2601.3|2595.3|2602.5|2596.5|2604.8|2598.8|2601.3|2595.3|125
1752239100000|2025-07-11 13:05:00|2602.3|2596.3|2602.5|2596.5|2603.3|2597.3|2601.8|2595.8|43
1752239400000|2025-07-11 13:10:00|2602.3|2596.3|2598.8|2592.8|2602.5|2596.5|2598.5|2592.5|84
1752239700000|2025-07-11 13:15:00|2598.5|2592.5|2600|2594|2600|2594|2597.8|2591.8|32
1752240000000|2025-07-11 13:20:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2597|2591|62
1752240300000|2025-07-11 13:25:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|29
1752240600000|2025-07-11 13:30:00|2600.8|2594.8|2600|2594|2600.8|2594.8|2599.8|2593.8|31
1752240900000|2025-07-11 13:35:00|2599.8|2593.8|2599.8|2593.8|2601.3|2595.3|2598.8|2592.8|38
1752241200000|2025-07-11 13:40:00|2600|2594|2599.5|2593.5|2601.3|2595.3|2599.5|2593.5|44
1752241500000|2025-07-11 13:45:00|2599.8|2593.8|2599|2593|2600.3|2594.3|2597.5|2591.5|37
1752241800000|2025-07-11 13:50:00|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|23
1752242100000|2025-07-11 13:55:00|2598.5|2592.5|2598.3|2592.3|2598.8|2592.8|2597.8|2591.8|22
1752242400000|2025-07-11 14:00:00|2598.5|2592.5|2599.5|2593.5|2601.5|2595.5|2597.8|2591.8|40
1752242700000|2025-07-11 14:05:00|2599.3|2593.3|2599.3|2593.3|2600.8|2594.8|2598.8|2592.8|38
1752243000000|2025-07-11 14:10:00|2600|2594|2599.5|2593.5|2600|2594|2599.3|2593.3|4
1752243300000|2025-07-11 14:15:00|2599.3|2593.3|2598.8|2592.8|2600.5|2594.5|2598.3|2592.3|31
1752243600000|2025-07-11 14:20:00|2598.5|2592.5|2597.8|2591.8|2598.8|2592.8|2596.8|2590.8|22
1752243900000|2025-07-11 14:25:00|2598|2592|2599.3|2593.3|2600|2594|2597|2591|33
1752244200000|2025-07-11 14:30:00|2599.8|2593.8|2601|2595|2601.8|2595.8|2599.8|2593.8|35
1752244500000|2025-07-11 14:35:00|2601.3|2595.3|2600.3|2594.3|2601.3|2595.3|2600|2594|24
1752244800000|2025-07-11 14:40:00|2600.5|2594.5|2602.3|2596.3|2602.3|2596.3|2599.8|2593.8|20
1752245100000|2025-07-11 14:45:00|2601.8|2595.8|2601.5|2595.5|2602.3|2596.3|2600.3|2594.3|39
1752245400000|2025-07-11 14:50:00|2601.8|2595.8|2603.3|2597.3|2604|2598|2601.8|2595.8|30
1752245700000|2025-07-11 14:55:00|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|10
1752246000000|2025-07-11 15:00:00|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|21
1752246300000|2025-07-11 15:05:00|2603|2597|2605.3|2599.3|2605.3|2599.3|2602.8|2596.8|13
1752246600000|2025-07-11 15:10:00|2605.5|2599.5|2605.8|2599.8|2606.5|2600.5|2605|2599|23
1752246900000|2025-07-11 15:15:00|2605.5|2599.5|2603.8|2597.8|2605.8|2599.8|2602.8|2596.8|11
1752247200000|2025-07-11 15:20:00|2603.5|2597.5|2604.3|2598.3|2605.3|2599.3|2602|2596|33
1752247500000|2025-07-11 15:25:00|2604.5|2598.5|2606|2600|2607.3|2601.3|2604.5|2598.5|88
1752247800000|2025-07-11 15:30:00|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605|2599|26
1752248100000|2025-07-11 15:35:00|2606.3|2600.3|2606.5|2600.5|2607|2601|2605.5|2599.5|45
1752248400000|2025-07-11 15:40:00|2606.3|2600.3|2606.5|2600.5|2607|2601|2606.3|2600.3|21
1752248700000|2025-07-11 15:45:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|25
1752249000000|2025-07-11 15:50:00|2606.8|2600.8|2606.5|2600.5|2607|2601|2606|2600|14
1752249300000|2025-07-11 15:55:00|2606.3|2600.3|2606.5|2600.5|2607|2601|2606|2600|16
1752249600000|2025-07-11 16:00:00|2606.8|2600.8|2605.8|2599.8|2606.8|2600.8|2605.3|2599.3|16
1752249900000|2025-07-11 16:05:00|2605.5|2599.5|2604.3|2598.3|2605.5|2599.5|2603.8|2597.8|17
1752250200000|2025-07-11 16:10:00|2604|2598|2604.3|2598.3|2604.5|2598.5|2603.8|2597.8|20
1752250500000|2025-07-11 16:15:00|2604.5|2598.5|2605|2599|2605|2599|2604.3|2598.3|15
1752250800000|2025-07-11 16:20:00|2604.8|2598.8|2605.8|2599.8|2605.8|2599.8|2604.5|2598.5|25
1752251100000|2025-07-11 16:25:00|2606|2600|2606|2600|2606|2600|2606|2600|1
1752251400000|2025-07-11 16:30:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.8|2599.8|10
1752251700000|2025-07-11 16:35:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|3
1752252000000|2025-07-11 16:40:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2606|2600|4
1752252300000|2025-07-11 16:45:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|4
1752252600000|2025-07-11 16:50:00|2606.8|2600.8|2606.3|2600.3|2606.8|2600.8|2605.8|2599.8|17
1752252900000|2025-07-11 16:55:00|2606|2600|2605.5|2599.5|2606|2600|2605.3|2599.3|4
1752253200000|2025-07-11 17:00:00|2605.3|2599.3|2605.8|2599.8|2606|2600|2605.3|2599.3|10
1752253500000|2025-07-11 17:05:00|2606|2600|2606|2600|2606|2600|2605.5|2599.5|9
1752253800000|2025-07-11 17:10:00|2605.8|2599.8|2607|2601|2608.3|2602.3|2605.5|2599.5|24
1752254100000|2025-07-11 17:15:00|2606.9|2600.9|2606.8|2600.8|2606.9|2600.9|2606.5|2600.5|3
1752254400000|2025-07-11 17:20:00|2606|2600|2606.3|2600.3|2606.5|2600.5|2606|2600|5
1752254700000|2025-07-11 17:25:00|2605.8|2599.8|2606.8|2600.8|2606.8|2600.8|2605.8|2599.8|6
1752255000000|2025-07-11 17:30:00|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|3
1752255300000|2025-07-11 17:35:00|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|16
1752255600000|2025-07-11 17:40:00|2606|2600|2604.6|2598.6|2606.5|2600.5|2604.1|2598.1|7
1752255900000|2025-07-11 17:45:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|8
1752256200000|2025-07-11 17:50:00|2604.5|2598.5|2603.6|2597.6|2604.8|2598.8|2603.4|2597.4|21
1752256500000|2025-07-11 17:55:00|2610.8|2590.8|2611|2591|2611|2591|2610.5|2590.5|3
1752457800000|2025-07-14 01:50:00|2583.5|2577.5|2585.5|2579.5|2585.5|2579.5|2583.5|2577.5|69
1752458100000|2025-07-14 01:55:00|2585.8|2579.8|2584|2578|2586|2580|2583.5|2577.5|47
1752458400000|2025-07-14 02:00:00|2583.8|2577.8|2583.3|2577.3|2584|2578|2582|2576|51
1752458700000|2025-07-14 02:05:00|2583.5|2577.5|2583.3|2577.3|2584.5|2578.5|2583|2577|42
1752459000000|2025-07-14 02:10:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582|2576|52
1752459300000|2025-07-14 02:15:00|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|4
1752459600000|2025-07-14 02:20:00|2583|2577|2583|2577|2583|2577|2582.8|2576.8|7
1752459900000|2025-07-14 02:25:00|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1752460200000|2025-07-14 02:30:00|2583|2577|2582.5|2576.5|2584.3|2578.3|2582.3|2576.3|31
1752460500000|2025-07-14 02:35:00|2582.3|2576.3|2582.8|2576.8|2583.5|2577.5|2580.8|2574.8|71
1752460800000|2025-07-14 02:40:00|2582.5|2576.5|2581|2575|2583|2577|2581|2575|22
1752461100000|2025-07-14 02:45:00|2580.8|2574.8|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|45
1752461400000|2025-07-14 02:50:00|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|9
1752461700000|2025-07-14 02:55:00|2580.8|2574.8|2579.8|2573.8|2580.8|2574.8|2579.3|2573.3|18
1752462000000|2025-07-14 03:00:00|2580|2574|2580|2574|2580|2574|2579.5|2573.5|35
1752462300000|2025-07-14 03:05:00|2579.8|2573.8|2579.5|2573.5|2581|2575|2579.5|2573.5|36
1752462600000|2025-07-14 03:10:00|2579.8|2573.8|2579.8|2573.8|2580|2574|2579|2573|30
1752462900000|2025-07-14 03:15:00|2580|2574|2580.5|2574.5|2581|2575|2579.8|2573.8|25
1752463200000|2025-07-14 03:20:00|2580.8|2574.8|2580.5|2574.5|2581|2575|2580.5|2574.5|8
1752463500000|2025-07-14 03:25:00|2580.3|2574.3|2585.8|2570.8|2585.8|2574.5|2579.8|2569.5|14
1752463800000|2025-07-14 03:30:00|2585.3|2570.3|2580.8|2574.8|2585.3|2575.3|2580.5|2570.3|8
1752464100000|2025-07-14 03:35:00|2581.3|2575.3|2581.3|2575.3|2581.8|2575.8|2581|2575|14
1752464400000|2025-07-14 03:40:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1752464700000|2025-07-14 03:45:00|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|5
1752465000000|2025-07-14 03:50:00|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|4
1752465300000|2025-07-14 03:55:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1752465600000|2025-07-14 04:00:00|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|5
1752465900000|2025-07-14 04:05:00|2580.3|2574.3|2579|2573|2580.3|2574.3|2579|2573|6
1752466200000|2025-07-14 04:10:00|2579.3|2573.3|2578.8|2572.8|2579.5|2573.5|2578.5|2571.8|11
1752466500000|2025-07-14 04:15:00|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1752466800000|2025-07-14 04:20:00|2578|2572|2578.3|2572.3|2579|2573|2578|2572|15
1752467100000|2025-07-14 04:25:00|2578|2572|2578|2572|2578|2572|2577.8|2571.8|5
1752467400000|2025-07-14 04:30:00|2578.3|2572.3|2579|2573|2579|2573|2578.3|2572.3|6
1752467700000|2025-07-14 04:35:00|2578.8|2572.8|2583.5|2577.5|2595|2587|2578.5|2572.5|38
1752468000000|2025-07-14 04:40:00|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|12
1752468300000|2025-07-14 04:45:00|2583.8|2577.8|2583.5|2577.5|2584.3|2578.3|2582.8|2576.8|40
1752468600000|2025-07-14 04:50:00|2583.3|2577.3|2582|2576|2583.5|2577.5|2582|2576|16
1752468900000|2025-07-14 04:55:00|2582.3|2576.3|2582.8|2576.8|2583|2577|2581.8|2575.8|11
1752469200000|2025-07-14 05:00:00|2583|2577|2585.3|2579.3|2585.3|2579.3|2583|2577|31
1752469500000|2025-07-14 05:05:00|2585|2579|2584.5|2578.5|2585.5|2579.5|2584|2578|21
1752469800000|2025-07-14 05:10:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|4
1752470100000|2025-07-14 05:15:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|3
1752470400000|2025-07-14 05:20:00|2584.8|2578.8|2583.5|2577.5|2584.8|2578.8|2583.5|2577.5|10
1752470700000|2025-07-14 05:25:00|2583.3|2577.3|2586.3|2571.3|2586.5|2577.3|2581.5|2571.3|15
1752471000000|2025-07-14 05:30:00|2585.8|2570.8|2582|2576|2587.8|2577.5|2581.5|2570.8|52
1752471300000|2025-07-14 05:35:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|38
1752471600000|2025-07-14 05:40:00|2581|2575|2582.5|2576.5|2583.3|2577.3|2580.8|2574.8|83
1752471900000|2025-07-14 05:45:00|2582.3|2576.3|2581.5|2575.5|2582.5|2576.5|2581|2575|33
1752472200000|2025-07-14 05:50:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|23
1752472500000|2025-07-14 05:55:00|2581.5|2575.5|2582|2576|2582.3|2576.3|2581.5|2575.5|18
1752472800000|2025-07-14 06:00:00|2582.3|2576.3|2584|2578|2585|2579|2581.8|2575.8|38
1752473100000|2025-07-14 06:05:00|2583.8|2577.8|2583.5|2577.5|2584.5|2578.5|2582.3|2576.3|33
1752473400000|2025-07-14 06:10:00|2583.3|2577.3|2584|2578|2585.3|2579.3|2582.8|2576.8|52
1752473700000|2025-07-14 06:15:00|2583.8|2577.8|2584|2578|2584.3|2578.3|2582.5|2576.5|30
1752474000000|2025-07-14 06:20:00|2583.8|2577.8|2583.5|2577.5|2584|2578|2582.8|2576.8|37
1752474300000|2025-07-14 06:25:00|2583.8|2577.8|2584.5|2578.5|2584.5|2578.5|2582.8|2576.8|23
1752474600000|2025-07-14 06:30:00|2584.8|2578.8|2587|2581|2588.3|2582.3|2583.8|2577.8|55
1752474900000|2025-07-14 06:35:00|2586.8|2580.8|2587.5|2581.5|2589.8|2583.8|2586.3|2580.3|53
1752475200000|2025-07-14 06:40:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2586.3|2580.3|38
1752475500000|2025-07-14 06:45:00|2588|2582|2588.8|2582.8|2589.8|2583.8|2587.3|2581.3|37
1752475800000|2025-07-14 06:50:00|2589|2583|2589.8|2583.8|2590|2584|2588.5|2582.5|37
1752476100000|2025-07-14 06:55:00|2590|2584|2591.5|2585.5|2591.8|2585.8|2589.5|2583.5|49
1752476400000|2025-07-14 07:00:00|2592.8|2586.8|2588.8|2582.8|2592.8|2586.8|2586.3|2580.3|152
1752476700000|2025-07-14 07:05:00|2588.5|2582.5|2588.8|2582.8|2589.8|2583.8|2584.5|2578.5|104
1752477000000|2025-07-14 07:10:00|2589|2583|2590|2584|2590|2584|2587.5|2581.5|64
1752477300000|2025-07-14 07:15:00|2589.8|2583.8|2588.5|2582.5|2591|2585|2587.3|2581.3|52
1752477600000|2025-07-14 07:20:00|2588.3|2582.3|2588.8|2582.8|2591.3|2585.3|2588.3|2582.3|60
1752477900000|2025-07-14 07:25:00|2589|2583|2589.5|2583.5|2589.5|2583.5|2588.5|2582.5|28
1752478200000|2025-07-14 07:30:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588|2582|38
1752478500000|2025-07-14 07:35:00|2588.8|2582.8|2586.5|2580.5|2589|2583|2586.3|2580.3|49
1752478800000|2025-07-14 07:40:00|2586.8|2580.8|2585|2579|2586.8|2580.8|2584|2578|38
1752479100000|2025-07-14 07:45:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2584.5|2578.5|50
1752479400000|2025-07-14 07:50:00|2585.3|2579.3|2586.5|2580.5|2587.5|2581.5|2585.3|2579.3|55
1752479700000|2025-07-14 07:55:00|2586.8|2580.8|2586.8|2580.8|2588|2582|2585.8|2579.8|64
1752480000000|2025-07-14 08:00:00|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2581.5|2575.5|88
1752480300000|2025-07-14 08:05:00|2585|2579|2584|2578|2585.8|2579.8|2582.5|2576.5|78
1752480600000|2025-07-14 08:10:00|2583.8|2577.8|2585.8|2579.8|2585.8|2579.8|2583.8|2577.8|32
1752480900000|2025-07-14 08:15:00|2585.5|2579.5|2586|2580|2586|2580|2583.3|2577.3|47
1752481200000|2025-07-14 08:20:00|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2584.3|2578.3|11
1752481500000|2025-07-14 08:25:00|2585|2579|2584.8|2578.8|2586|2580|2584.5|2578.5|16
1752481800000|2025-07-14 08:30:00|2584.5|2578.5|2584.5|2578.5|2585.3|2579.3|2584.3|2578.3|16
1752482100000|2025-07-14 08:35:00|2584|2578|2584.5|2578.5|2585|2579|2583.8|2577.8|15
1752482400000|2025-07-14 08:40:00|2584.8|2578.8|2585|2579|2585|2579|2583.8|2577.8|10
1752482700000|2025-07-14 08:45:00|2584.8|2578.8|2585|2579|2585.5|2579.5|2584.5|2578.5|12
1752483000000|2025-07-14 08:50:00|2584.5|2578.5|2584.3|2578.3|2584.8|2578.8|2583.8|2577.8|24
1752483300000|2025-07-14 08:55:00|2584.5|2578.5|2583.8|2577.8|2585|2579|2583.8|2577.8|16
1752483600000|2025-07-14 09:00:00|2584|2578|2585|2579|2585|2579|2583.8|2577.8|19
1752483900000|2025-07-14 09:05:00|2584.8|2578.8|2584.3|2578.3|2585.5|2579.5|2584.3|2578.3|18
1752484200000|2025-07-14 09:10:00|2584.8|2578.8|2585|2579|2585.3|2579.3|2584|2578|15
1752484500000|2025-07-14 09:15:00|2584.8|2578.8|2584.8|2578.8|2585.8|2579.8|2584.3|2578.3|30
1752484800000|2025-07-14 09:20:00|2585|2579|2584.3|2578.3|2585|2579|2584|2578|14
1752485100000|2025-07-14 09:25:00|2584.5|2578.5|2585.8|2579.8|2586.5|2580.5|2584.5|2578.5|16
1752485400000|2025-07-14 09:30:00|2585.5|2579.5|2585.8|2579.8|2586|2580|2584.8|2578.8|26
1752485700000|2025-07-14 09:35:00|2585.3|2579.3|2584.8|2578.8|2585.8|2579.8|2584.3|2578.3|13
1752486000000|2025-07-14 09:40:00|2585|2579|2584.8|2578.8|2585|2579|2584|2578|10
1752486300000|2025-07-14 09:45:00|2584.5|2578.5|2585.3|2579.3|2585.3|2579.3|2584.5|2578.5|8
1752486600000|2025-07-14 09:50:00|2585.8|2579.8|2584.5|2578.5|2586|2580|2584.5|2578.5|13
1752486900000|2025-07-14 09:55:00|2584.3|2578.3|2585.5|2579.5|2585.8|2579.8|2583.8|2577.8|28
1752487200000|2025-07-14 10:00:00|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2583.8|2577.8|25
1752487500000|2025-07-14 10:05:00|2584.8|2578.8|2584|2578|2586.3|2580.3|2584|2578|36
1752487800000|2025-07-14 10:10:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2583.5|2577.5|24
1752488100000|2025-07-14 10:15:00|2584|2578|2584.3|2578.3|2584.5|2578.5|2583.8|2577.8|8
1752488400000|2025-07-14 10:20:00|2584|2578|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|8
1752488700000|2025-07-14 10:25:00|2584|2578|2584.5|2578.5|2585.3|2579.3|2584|2578|30
1752489000000|2025-07-14 10:30:00|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|3
1752489300000|2025-07-14 10:35:00|2583.5|2577.5|2584.3|2578.3|2584.5|2578.5|2583.5|2577.5|10
1752489600000|2025-07-14 10:40:00|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|12
1752489900000|2025-07-14 10:45:00|2585|2579|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|10
1752490200000|2025-07-14 10:50:00|2585|2579|2584.5|2578.5|2585|2579|2584.3|2578.3|11
1752490500000|2025-07-14 10:55:00|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.5|2578.5|18
1752490800000|2025-07-14 11:00:00|2585.8|2579.8|2588|2582|2588|2582|2584.8|2578.8|50
1752491100000|2025-07-14 11:05:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|26
1752491400000|2025-07-14 11:10:00|2587.3|2581.3|2588.3|2582.3|2588.3|2582.3|2587|2581|19
1752491700000|2025-07-14 11:15:00|2588.5|2582.5|2589.3|2583.3|2589.8|2583.8|2588|2582|22
1752492000000|2025-07-14 11:20:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|18
1752492300000|2025-07-14 11:25:00|2589.3|2583.3|2588.3|2582.3|2590|2584|2588.3|2582.3|16
1752492600000|2025-07-14 11:30:00|2588|2582|2588.3|2582.3|2588.5|2582.5|2587.5|2581.5|17
1752492900000|2025-07-14 11:35:00|2588.8|2582.8|2588.3|2582.3|2589|2583|2587.8|2581.8|41
1752493200000|2025-07-14 11:40:00|2588|2582|2591.3|2585.3|2592.5|2586.5|2587.8|2581.8|60
1752493500000|2025-07-14 11:45:00|2591|2585|2588.3|2582.3|2591|2585|2588.3|2582.3|43
1752493800000|2025-07-14 11:50:00|2588.5|2582.5|2587.8|2581.8|2588.8|2582.8|2587.3|2581.3|24
1752494100000|2025-07-14 11:55:00|2588|2582|2588.5|2582.5|2590|2584|2587.3|2581.3|29
1752494400000|2025-07-14 12:00:00|2587.3|2581.3|2590|2584|2590.8|2584.8|2587.3|2581.3|76
1752494700000|2025-07-14 12:05:00|2590.3|2584.3|2589.8|2583.8|2590.8|2584.8|2589.3|2583.3|28
1752495000000|2025-07-14 12:10:00|2589.5|2583.5|2589|2583|2589.8|2583.8|2587.8|2581.8|30
1752495300000|2025-07-14 12:15:00|2588.8|2582.8|2591.3|2585.3|2591.5|2585.5|2588.3|2582.3|30
1752495600000|2025-07-14 12:20:00|2591.5|2585.5|2590.5|2584.5|2592.8|2586.8|2590.3|2584.3|36
1752495900000|2025-07-14 12:25:00|2590.8|2584.8|2591.5|2585.5|2592|2586|2590.3|2584.3|38
1752496200000|2025-07-14 12:30:00|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2590.8|2584.8|27
1752496500000|2025-07-14 12:35:00|2591|2585|2591.3|2585.3|2591.5|2585.5|2590.8|2584.8|23
1752496800000|2025-07-14 12:40:00|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|6
1752497100000|2025-07-14 12:45:00|2590.5|2584.5|2588.8|2582.8|2590.5|2584.5|2588.8|2582.8|42
1752497400000|2025-07-14 12:50:00|2589|2583|2588.8|2582.8|2590.3|2584.3|2588.5|2582.5|26
1752497700000|2025-07-14 12:55:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2589|2583|18
1752498000000|2025-07-14 13:00:00|2589|2583|2588.3|2582.3|2589.3|2583.3|2587.3|2581.3|144
1752498300000|2025-07-14 13:05:00|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587|2581|40
1752498600000|2025-07-14 13:10:00|2587.5|2581.5|2586.3|2580.3|2587.5|2581.5|2585.8|2579.8|51
1752498900000|2025-07-14 13:15:00|2586.5|2580.5|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|27
1752499200000|2025-07-14 13:20:00|2586.5|2580.5|2586.8|2580.8|2587|2581|2586.3|2580.3|18
1752499500000|2025-07-14 13:25:00|2587|2581|2585.5|2579.5|2587.3|2581.3|2585.5|2579.5|27
1752499800000|2025-07-14 13:30:00|2585.8|2579.8|2585.3|2579.3|2586.3|2580.3|2584.3|2578.3|44
1752500100000|2025-07-14 13:35:00|2585.5|2579.5|2585.5|2579.5|2586.8|2580.8|2584.8|2578.8|62
1752500400000|2025-07-14 13:40:00|2585.8|2579.8|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|16
1752500700000|2025-07-14 13:45:00|2586|2580|2584.5|2578.5|2587.8|2581.8|2584.5|2578.5|32
1752501000000|2025-07-14 13:50:00|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.3|2578.3|38
1752501300000|2025-07-14 13:55:00|2585.3|2579.3|2585.3|2579.3|2585.8|2579.8|2584.3|2578.3|21
1752501600000|2025-07-14 14:00:00|2585.8|2579.8|2587.8|2581.8|2587.8|2581.8|2585.8|2579.8|35
1752501900000|2025-07-14 14:05:00|2587.5|2581.5|2587.3|2581.3|2588|2582|2586.5|2580.5|49
1752502200000|2025-07-14 14:10:00|2587|2581|2586.5|2580.5|2587.5|2581.5|2586.3|2580.3|22
1752502500000|2025-07-14 14:15:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586.3|2580.3|54
1752502800000|2025-07-14 14:20:00|2588|2582|2590.8|2584.8|2590.8|2584.8|2588|2582|28
1752503100000|2025-07-14 14:25:00|2591|2585|2592|2586|2592|2586|2590.8|2584.8|72
1752503400000|2025-07-14 14:30:00|2592.3|2586.3|2592.8|2586.8|2593.5|2587.5|2592|2586|53
1752503700000|2025-07-14 14:35:00|2592.5|2586.5|2592.3|2586.3|2592.8|2586.8|2591.8|2585.8|18
1752504000000|2025-07-14 14:40:00|2592|2586|2591.3|2585.3|2592.8|2586.8|2590.8|2584.8|26
1752504300000|2025-07-14 14:45:00|2591|2585|2593.3|2587.3|2593.5|2587.5|2590.5|2584.5|28
1752504600000|2025-07-14 14:50:00|2593.5|2587.5|2593.8|2587.8|2594.3|2588.3|2593.3|2587.3|16
1752504900000|2025-07-14 14:55:00|2594|2588|2594|2588|2595.8|2589.8|2593.5|2587.5|22
1752505200000|2025-07-14 15:00:00|2593.8|2587.8|2595|2589|2595.3|2589.3|2593.8|2587.8|35
1752505500000|2025-07-14 15:05:00|2594.8|2588.8|2595.5|2589.5|2597.3|2591.3|2594.8|2588.8|43
1752505800000|2025-07-14 15:10:00|2595.8|2589.8|2596.3|2590.3|2598.5|2592.5|2595.3|2589.3|36
1752506100000|2025-07-14 15:15:00|2596.5|2590.5|2594.3|2588.3|2598|2592|2594.3|2588.3|37
1752506400000|2025-07-14 15:20:00|2594|2588|2592.8|2586.8|2594.3|2588.3|2592.5|2586.5|29
1752506700000|2025-07-14 15:25:00|2593|2587|2594|2588|2595.8|2589.8|2593|2587|78
1752507000000|2025-07-14 15:30:00|2593.8|2587.8|2595.3|2589.3|2595.3|2589.3|2593.3|2587.3|22
1752507300000|2025-07-14 15:35:00|2595.5|2589.5|2596.5|2590.5|2596.5|2590.5|2595.5|2589.5|16
1752507600000|2025-07-14 15:40:00|2596.8|2590.8|2597|2591|2597.8|2591.8|2596.8|2590.8|12
1752507900000|2025-07-14 15:45:00|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2595.3|2589.3|19
1752508200000|2025-07-14 15:50:00|2596.8|2590.8|2597.3|2591.3|2597.5|2591.5|2596.5|2590.5|21
1752508500000|2025-07-14 15:55:00|2597|2591|2596.5|2590.5|2597.5|2591.5|2596.3|2590.3|29
1752508800000|2025-07-14 16:00:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|9
1752509100000|2025-07-14 16:05:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|12
1752509400000|2025-07-14 16:10:00|2596|2590|2597.8|2591.8|2597.8|2591.8|2596|2590|9
1752509700000|2025-07-14 16:15:00|2597.5|2591.5|2599.5|2593.5|2599.5|2593.5|2596.8|2590.8|29
1752510000000|2025-07-14 16:20:00|2599.3|2593.3|2599.3|2593.3|2600.3|2594.3|2599.3|2593.3|10
1752510300000|2025-07-14 16:25:00|2598.8|2592.8|2599|2593|2599.5|2593.5|2598.8|2592.8|18
1752510600000|2025-07-14 16:30:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2598.5|2592.5|21
1752510900000|2025-07-14 16:35:00|2599|2593|2598|2592|2599|2593|2597.5|2591.5|19
1752511200000|2025-07-14 16:40:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|10
1752511500000|2025-07-14 16:45:00|2598.8|2592.8|2599.5|2593.5|2600|2594|2598.8|2592.8|12
1752511800000|2025-07-14 16:50:00|2599.3|2593.3|2600.5|2594.5|2600.8|2594.8|2599.3|2593.3|14
1752512100000|2025-07-14 16:55:00|2600.3|2594.3|2599.5|2593.5|2601|2595|2599.5|2593.5|25
1752512400000|2025-07-14 17:00:00|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.5|2593.5|31
1752512700000|2025-07-14 17:05:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600|2594|6
1752513000000|2025-07-14 17:10:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1752513300000|2025-07-14 17:15:00|2600.3|2594.3|2600.5|2594.5|2601.3|2595.3|2600|2594|18
1752513600000|2025-07-14 17:20:00|2600.3|2594.3|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1752513900000|2025-07-14 17:25:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.8|2593.8|3
1752514800000|2025-07-14 17:40:00|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2598.8|2592.8|6
1752515100000|2025-07-14 17:45:00|2600|2594|2599.5|2593.5|2600|2594|2599.5|2593.5|3
1752515400000|2025-07-14 17:50:00|2599.8|2593.8|2600|2594|2600.8|2594.8|2598.8|2592.8|30
1752515700000|2025-07-14 17:55:00|2607|2587|2607|2587|2607|2587|2607|2587|1
1752537600000|2025-07-15 00:00:00|2597.8|2591.8|2597.3|2591.3|2598.8|2592.8|2596|2590|21
1752537900000|2025-07-15 00:05:00|2597|2591|2598|2592|2598.3|2592.3|2597|2591|20
1752538200000|2025-07-15 00:10:00|2598.3|2592.3|2600.5|2594.5|2600.5|2594.5|2598.3|2592.3|21
1752538500000|2025-07-15 00:15:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2600|2594|14
1752538800000|2025-07-15 00:20:00|2601|2595|2600.8|2594.8|2601.5|2595.5|2600.8|2594.8|5
1752539100000|2025-07-15 00:25:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600|2594|5
1752539400000|2025-07-15 00:30:00|2600.8|2594.8|2600.5|2594.5|2601|2595|2600.5|2594.5|4
1752539700000|2025-07-15 00:35:00|2600.8|2594.8|2598.3|2592.3|2600.8|2594.8|2597.8|2591.8|7
1752540000000|2025-07-15 00:40:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|6
1752540300000|2025-07-15 00:45:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|3
1752540600000|2025-07-15 00:50:00|2599|2593|2598.3|2592.3|2599|2593|2597.8|2591.8|7
1752540900000|2025-07-15 00:55:00|2598|2592|2602.3|2587.3|2602.3|2592|2597.5|2587.3|5
1752541200000|2025-07-15 01:00:00|2601.8|2586.8|2595.5|2589.5|2601.8|2590.8|2594.3|2585.3|64
1752541500000|2025-07-15 01:05:00|2595.3|2589.3|2594.8|2588.8|2595.5|2589.5|2593.3|2587.3|51
1752541800000|2025-07-15 01:10:00|2594.5|2588.5|2595.5|2589.5|2595.8|2589.8|2594.5|2588.5|21
1752542100000|2025-07-15 01:15:00|2595.3|2589.3|2595.8|2589.8|2596.5|2590.5|2595|2589|19
1752542400000|2025-07-15 01:20:00|2596|2590|2595.5|2589.5|2596.5|2590.5|2595.5|2589.5|19
1752542700000|2025-07-15 01:25:00|2595.8|2589.8|2595.3|2589.3|2596|2590|2594.5|2588.5|63
1752543000000|2025-07-15 01:30:00|2595.5|2589.5|2595.8|2589.8|2597.8|2591.8|2595|2589|72
1752543300000|2025-07-15 01:35:00|2596|2590|2596.8|2590.8|2597|2591|2595.8|2589.8|43
1752543600000|2025-07-15 01:40:00|2596.5|2590.5|2598|2592|2598|2592|2596.3|2590.3|30
1752543900000|2025-07-15 01:45:00|2598.3|2592.3|2598.5|2592.5|2599.3|2593.3|2598|2592|51
1752544200000|2025-07-15 01:50:00|2598.8|2592.8|2600|2594|2600|2594|2598.3|2592.3|46
1752544500000|2025-07-15 01:55:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2599.3|2593.3|48
1752544800000|2025-07-15 02:00:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2599|2593|42
1752545100000|2025-07-15 02:05:00|2600.3|2594.3|2600.3|2594.3|2600.8|2594.8|2600|2594|13
1752545400000|2025-07-15 02:10:00|2600|2594|2600.5|2594.5|2601|2595|2599.8|2593.8|40
1752545700000|2025-07-15 02:15:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2599.8|2593.8|33
1752546000000|2025-07-15 02:20:00|2601|2595|2600.3|2594.3|2601|2595|2599.5|2593.5|7
1752546300000|2025-07-15 02:25:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.5|2593.5|5
1752546600000|2025-07-15 02:30:00|2599.5|2593.5|2598.5|2592.5|2600.5|2594.5|2598.3|2592.3|51
1752546900000|2025-07-15 02:35:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|36
1752547200000|2025-07-15 02:40:00|2598.3|2592.3|2597.5|2591.5|2599|2593|2597.5|2591.5|66
1752547500000|2025-07-15 02:45:00|2597.3|2591.3|2595.5|2589.5|2597.5|2591.5|2595.5|2589.5|27
1752547800000|2025-07-15 02:50:00|2595.3|2589.3|2596.3|2590.3|2596.5|2590.5|2595.3|2589.3|22
1752548100000|2025-07-15 02:55:00|2596|2590|2595.5|2589.5|2596.3|2590.3|2595.3|2589.3|17
1752548400000|2025-07-15 03:00:00|2595.8|2589.8|2595.5|2589.5|2596.3|2590.3|2595.3|2589.3|81
1752548700000|2025-07-15 03:05:00|2595.8|2589.8|2594|2588|2596|2590|2593.5|2587.5|39
1752549000000|2025-07-15 03:10:00|2594.3|2588.3|2593.5|2587.5|2594.5|2588.5|2593.3|2587.3|23
1752549300000|2025-07-15 03:15:00|2593.3|2587.3|2593|2587|2594.5|2588.5|2593|2587|43
1752549600000|2025-07-15 03:20:00|2592.8|2586.8|2592.8|2586.8|2593.5|2587.5|2591.5|2585.5|50
1752549900000|2025-07-15 03:25:00|2593|2587|2597|2582|2597|2587|2592.5|2582|29
1752550200000|2025-07-15 03:30:00|2597.5|2582.5|2592.5|2586.5|2597.5|2587|2592|2582.5|7
1752550500000|2025-07-15 03:35:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|6
1752551100000|2025-07-15 03:45:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1752551400000|2025-07-15 03:50:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|10
1752551700000|2025-07-15 03:55:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1752552000000|2025-07-15 04:00:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|6
1752552300000|2025-07-15 04:05:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|6
1752552600000|2025-07-15 04:10:00|2592|2586|2592|2586|2592|2586|2591.5|2585.5|7
1752552900000|2025-07-15 04:15:00|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|14
1752553200000|2025-07-15 04:20:00|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|4
1752553500000|2025-07-15 04:25:00|2591.8|2585.8|2591|2585|2591.8|2585.8|2591|2585|14
1752553800000|2025-07-15 04:30:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591|2585|10
1752554100000|2025-07-15 04:35:00|2591.8|2585.8|2591.5|2585.5|2592.5|2586.5|2591.5|2585.5|13
1752554400000|2025-07-15 04:40:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|7
1752554700000|2025-07-15 04:45:00|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1752555000000|2025-07-15 04:50:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|4
1752555300000|2025-07-15 04:55:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|12
1752555600000|2025-07-15 05:00:00|2592.3|2586.3|2593|2587|2593.8|2587.8|2592.3|2586.3|9
1752555900000|2025-07-15 05:05:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|4
1752556200000|2025-07-15 05:10:00|2593.3|2587.3|2594|2588|2594|2588|2593|2587|13
1752556500000|2025-07-15 05:15:00|2593.8|2587.8|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|12
1752556800000|2025-07-15 05:20:00|2593|2587|2592.3|2586.3|2593|2587|2592|2586|10
1752557100000|2025-07-15 05:25:00|2592|2586|2596.5|2581.5|2596.5|2586.3|2591.5|2581.5|10
1752557400000|2025-07-15 05:30:00|2592.3|2586.3|2594|2588|2594.3|2588.3|2592.3|2586.3|49
1752557700000|2025-07-15 05:35:00|2593.8|2587.8|2592.5|2586.5|2594|2588|2591.8|2585.8|18
1752558000000|2025-07-15 05:40:00|2592.8|2586.8|2596|2590|2596|2590|2592.8|2586.8|37
1752558300000|2025-07-15 05:45:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|36
1752558600000|2025-07-15 05:50:00|2595|2589|2596.3|2590.3|2596.5|2590.5|2594.5|2588.5|36
1752558900000|2025-07-15 05:55:00|2596.5|2590.5|2595.5|2589.5|2596.5|2590.5|2595.3|2589.3|39
1752559200000|2025-07-15 06:00:00|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2595|2589|31
1752559500000|2025-07-15 06:05:00|2596|2590|2594.8|2588.8|2596.3|2590.3|2594.8|2588.8|19
1752559800000|2025-07-15 06:10:00|2595.3|2589.3|2596|2590|2596|2590|2594.5|2588.5|25
1752560100000|2025-07-15 06:15:00|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.3|2588.3|29
1752560400000|2025-07-15 06:20:00|2595|2589|2595.5|2589.5|2596.3|2590.3|2594.3|2588.3|40
1752560700000|2025-07-15 06:25:00|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2595|2589|20
1752561000000|2025-07-15 06:30:00|2595|2589|2597.3|2591.3|2597.8|2591.8|2595|2589|22
1752561300000|2025-07-15 06:35:00|2597.5|2591.5|2596.8|2590.8|2599|2593|2596|2590|37
1752561600000|2025-07-15 06:40:00|2597|2591|2596.3|2590.3|2597|2591|2596|2590|20
1752561900000|2025-07-15 06:45:00|2596|2590|2596|2590|2596.8|2590.8|2594.5|2588.5|32
1752562200000|2025-07-15 06:50:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|29
1752562500000|2025-07-15 06:55:00|2596.5|2590.5|2596|2590|2597|2591|2596|2590|61
1752562800000|2025-07-15 07:00:00|2595.8|2589.8|2595.8|2589.8|2596.8|2590.8|2593.5|2587.5|61
1752563100000|2025-07-15 07:05:00|2595.5|2589.5|2594|2588|2596|2590|2593.8|2587.8|64
1752563400000|2025-07-15 07:10:00|2594.3|2588.3|2595|2589|2595|2589|2593|2587|51
1752563700000|2025-07-15 07:15:00|2595.3|2589.3|2595.3|2589.3|2597|2591|2594|2588|56
1752564000000|2025-07-15 07:20:00|2595.5|2589.5|2596.5|2590.5|2597|2591|2595.3|2589.3|42
1752564300000|2025-07-15 07:25:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2595.8|2589.8|17
1752564600000|2025-07-15 07:30:00|2596.8|2590.8|2594.8|2588.8|2596.8|2590.8|2594.5|2588.5|37
1752564900000|2025-07-15 07:35:00|2595|2589|2597.3|2591.3|2597.5|2591.5|2595|2589|69
1752565200000|2025-07-15 07:40:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.3|2591.3|46
1752565500000|2025-07-15 07:45:00|2598.3|2592.3|2597.5|2591.5|2598.5|2592.5|2597.3|2591.3|20
1752565800000|2025-07-15 07:50:00|2597.8|2591.8|2598.3|2592.3|2599.3|2593.3|2597.5|2591.5|23
1752566100000|2025-07-15 07:55:00|2598.5|2592.5|2598|2592|2599|2593|2597.5|2591.5|42
1752566400000|2025-07-15 08:00:00|2597.8|2591.8|2596.3|2590.3|2597.8|2591.8|2594|2588|88
1752566700000|2025-07-15 08:05:00|2596|2590|2597|2591|2597.3|2591.3|2595.3|2589.3|37
1752567000000|2025-07-15 08:10:00|2597.3|2591.3|2596.3|2590.3|2598.3|2592.3|2596|2590|28
1752567300000|2025-07-15 08:15:00|2596.5|2590.5|2597|2591|2597.3|2591.3|2595.8|2589.8|30
1752567600000|2025-07-15 08:20:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2594.3|2588.3|33
1752567900000|2025-07-15 08:25:00|2596.3|2590.3|2596.3|2590.3|2597|2591|2595.8|2589.8|25
1752568200000|2025-07-15 08:30:00|2597|2591|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|23
1752568500000|2025-07-15 08:35:00|2597|2591|2598|2592|2598|2592|2597|2591|14
1752568800000|2025-07-15 08:40:00|2597.8|2591.8|2598.8|2592.8|2600|2594|2597.3|2591.3|36
1752569100000|2025-07-15 08:45:00|2598.5|2592.5|2600.5|2594.5|2600.5|2594.5|2597.5|2591.5|28
1752569400000|2025-07-15 08:50:00|2600.3|2594.3|2600.5|2594.5|2600.8|2594.8|2599.8|2593.8|30
1752569700000|2025-07-15 08:55:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2600|2594|9
1752570000000|2025-07-15 09:00:00|2600.5|2594.5|2600.5|2594.5|2601.3|2595.3|2600.3|2594.3|13
1752570300000|2025-07-15 09:05:00|2600.3|2594.3|2599.8|2593.8|2601|2595|2599.3|2593.3|17
1752570600000|2025-07-15 09:10:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.3|2593.3|16
1752570900000|2025-07-15 09:15:00|2599.8|2593.8|2599.3|2593.3|2601.3|2595.3|2599|2593|17
1752571200000|2025-07-15 09:20:00|2599.5|2593.5|2598.8|2592.8|2599.8|2593.8|2598.3|2592.3|37
1752571500000|2025-07-15 09:25:00|2598.5|2592.5|2599.8|2593.8|2600.3|2594.3|2597.5|2591.5|26
1752571800000|2025-07-15 09:30:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|9
1752572100000|2025-07-15 09:35:00|2599|2593|2600.5|2594.5|2600.5|2594.5|2599|2593|7
1752572400000|2025-07-15 09:40:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2599.8|2593.8|19
1752572700000|2025-07-15 09:45:00|2600|2594|2600.5|2594.5|2600.8|2594.8|2600|2594|9
1752573000000|2025-07-15 09:50:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|11
1752573300000|2025-07-15 09:55:00|2600|2594|2599.8|2593.8|2600|2594|2599.5|2593.5|8
1752573600000|2025-07-15 10:00:00|2600|2594|2602.8|2596.8|2603|2597|2600|2594|21
1752573900000|2025-07-15 10:05:00|2602.5|2596.5|2606.3|2600.3|2606.5|2600.5|2602.3|2596.3|23
1752574200000|2025-07-15 10:10:00|2606.5|2600.5|2606.5|2600.5|2607.3|2601.3|2605.3|2599.3|43
1752574500000|2025-07-15 10:15:00|2606.8|2600.8|2604.5|2598.5|2606.8|2600.8|2604.5|2598.5|43
1752574800000|2025-07-15 10:20:00|2604.3|2598.3|2604.8|2598.8|2605|2599|2603.8|2597.8|29
1752575100000|2025-07-15 10:25:00|2605|2599|2604|2598|2605|2599|2602.8|2596.8|28
1752575400000|2025-07-15 10:30:00|2604.3|2598.3|2603|2597|2604.8|2598.8|2602.5|2596.5|40
1752575700000|2025-07-15 10:35:00|2603.3|2597.3|2603|2597|2604|2598|2603|2597|16
1752576000000|2025-07-15 10:40:00|2603.3|2597.3|2603.3|2597.3|2604|2598|2602.8|2596.8|12
1752576300000|2025-07-15 10:45:00|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|10
1752576600000|2025-07-15 10:50:00|2604|2598|2602.8|2596.8|2604|2598|2602.5|2596.5|14
1752576900000|2025-07-15 10:55:00|2602.5|2596.5|2601.3|2595.3|2602.8|2596.8|2601.3|2595.3|34
1752577200000|2025-07-15 11:00:00|2601.5|2595.5|2603.3|2597.3|2603.3|2597.3|2601.3|2595.3|26
1752577500000|2025-07-15 11:05:00|2603|2597|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|19
1752577800000|2025-07-15 11:10:00|2603.5|2597.5|2603|2597|2603.8|2597.8|2602.3|2596.3|15
1752578100000|2025-07-15 11:15:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602.3|2596.3|19
1752578400000|2025-07-15 11:20:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2602|2596|25
1752578700000|2025-07-15 11:25:00|2603.3|2597.3|2603.3|2597.3|2603.8|2597.8|2602|2596|37
1752579000000|2025-07-15 11:30:00|2603.5|2597.5|2603.3|2597.3|2603.8|2597.8|2603|2597|15
1752579300000|2025-07-15 11:35:00|2603|2597|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|30
1752579600000|2025-07-15 11:40:00|2603|2597|2603.8|2597.8|2604.3|2598.3|2603|2597|16
1752579900000|2025-07-15 11:45:00|2603.5|2597.5|2603.5|2597.5|2604.3|2598.3|2603|2597|29
1752580200000|2025-07-15 11:50:00|2603.3|2597.3|2602.8|2596.8|2604|2598|2601.8|2595.8|44
1752580500000|2025-07-15 11:55:00|2602.5|2596.5|2599.3|2593.3|2602.8|2596.8|2598.3|2592.3|53
1752580800000|2025-07-15 12:00:00|2599|2593|2599|2593|2599.3|2593.3|2597.8|2591.8|33
1752581100000|2025-07-15 12:05:00|2598.8|2592.8|2597.8|2591.8|2599.3|2593.3|2597.4|2591.4|22
1752581400000|2025-07-15 12:10:00|2597.5|2591.5|2597|2591|2598.3|2592.3|2596.8|2590.8|36
1752581700000|2025-07-15 12:15:00|2596.8|2590.8|2597|2591|2598.3|2592.3|2595.3|2589.3|44
1752582000000|2025-07-15 12:20:00|2597.3|2591.3|2597.3|2591.3|2598.3|2592.3|2596.8|2590.8|15
1752582300000|2025-07-15 12:25:00|2597|2591|2598|2592|2598.3|2592.3|2596.5|2590.5|22
1752582600000|2025-07-15 12:30:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2597.5|2591.5|33
1752582900000|2025-07-15 12:35:00|2598.5|2592.5|2596.3|2590.3|2598.8|2592.8|2596.3|2590.3|23
1752583200000|2025-07-15 12:40:00|2596|2590|2595.5|2589.5|2596|2590|2594.8|2588.8|45
1752583500000|2025-07-15 12:45:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2594.3|2588.3|18
1752583800000|2025-07-15 12:50:00|2595.5|2589.5|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|25
1752584100000|2025-07-15 12:55:00|2595|2589|2595|2589|2595.3|2589.3|2594.8|2588.8|25
1752584400000|2025-07-15 13:00:00|2595.3|2589.3|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|53
1752584700000|2025-07-15 13:05:00|2596.5|2590.5|2595|2589|2597.3|2591.3|2595|2589|51
1752585000000|2025-07-15 13:10:00|2594.8|2588.8|2596|2590|2596.3|2590.3|2594|2588|23
1752585300000|2025-07-15 13:15:00|2595.8|2589.8|2594.8|2588.8|2597.3|2591.3|2594.8|2588.8|27
1752585600000|2025-07-15 13:20:00|2595|2589|2596.3|2590.3|2596.8|2590.8|2595|2589|39
1752585900000|2025-07-15 13:25:00|2596|2590|2596|2590|2596.3|2590.3|2594.8|2588.8|16
1752586200000|2025-07-15 13:30:00|2595.8|2589.8|2591.8|2585.8|2596.5|2590.5|2591.5|2585.5|73
1752586500000|2025-07-15 13:35:00|2591.5|2585.5|2592|2586|2592.3|2586.3|2589.3|2583.3|53
1752586800000|2025-07-15 13:40:00|2591.8|2585.8|2593.3|2587.3|2594.3|2588.3|2591.8|2585.8|36
1752587100000|2025-07-15 13:45:00|2593.5|2587.5|2594.3|2588.3|2595.8|2589.8|2593.3|2587.3|52
1752587400000|2025-07-15 13:50:00|2594|2588|2595.3|2589.3|2595.5|2589.5|2593.8|2587.8|35
1752587700000|2025-07-15 13:55:00|2595.5|2589.5|2592.5|2586.5|2595.5|2589.5|2592.5|2586.5|51
1752588000000|2025-07-15 14:00:00|2592.8|2586.8|2591.8|2585.8|2593.8|2587.8|2591|2585|29
1752588300000|2025-07-15 14:05:00|2591.5|2585.5|2589.8|2583.8|2592.8|2586.8|2589.8|2583.8|52
1752588600000|2025-07-15 14:10:00|2589.3|2583.3|2587.5|2581.5|2589.3|2583.3|2586.5|2580.5|49
1752588900000|2025-07-15 14:15:00|2587.3|2581.3|2588.8|2582.8|2588.8|2582.8|2586.8|2580.8|34
1752589200000|2025-07-15 14:20:00|2589|2583|2589.3|2583.3|2590.3|2584.3|2588.8|2582.8|31
1752589500000|2025-07-15 14:25:00|2589|2583|2587.8|2581.8|2589.8|2583.8|2587.8|2581.8|37
1752589800000|2025-07-15 14:30:00|2588|2582|2586.3|2580.3|2588|2582|2585.8|2579.8|30
1752590100000|2025-07-15 14:35:00|2586|2580|2583.3|2577.3|2586.5|2580.5|2583|2577|43
1752590400000|2025-07-15 14:40:00|2583.5|2577.5|2582.8|2576.8|2583.5|2577.5|2581.8|2575.8|50
1752590700000|2025-07-15 14:45:00|2582.5|2576.5|2580.3|2574.3|2582.8|2576.8|2580.3|2574.3|19
1752591000000|2025-07-15 14:50:00|2580|2574|2580.3|2574.3|2580.5|2574.5|2577.3|2571.3|80
1752591300000|2025-07-15 14:55:00|2580|2574|2582.8|2576.8|2583|2577|2580|2574|59
1752591600000|2025-07-15 15:00:00|2582.5|2576.5|2582.8|2576.8|2583|2577|2581.3|2575.3|53
1752591900000|2025-07-15 15:05:00|2582.5|2576.5|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|34
1752592200000|2025-07-15 15:10:00|2582.5|2576.5|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|28
1752592500000|2025-07-15 15:15:00|2582|2576|2583.8|2577.8|2585.5|2579.5|2581.3|2575.3|48
1752592800000|2025-07-15 15:20:00|2584|2578|2584.3|2578.3|2584.5|2578.5|2582.3|2576.3|49
1752593100000|2025-07-15 15:25:00|2584|2578|2584.8|2578.8|2585.3|2579.3|2582.3|2576.3|64
1752593400000|2025-07-15 15:30:00|2584.5|2578.5|2584.8|2578.8|2585.8|2579.8|2584|2578|26
1752593700000|2025-07-15 15:35:00|2584.5|2578.5|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|61
1752594000000|2025-07-15 15:40:00|2586.5|2580.5|2588.3|2582.3|2588.8|2582.8|2586.3|2580.3|80
1752594300000|2025-07-15 15:45:00|2588.5|2582.5|2588.5|2582.5|2589.5|2583.5|2587.8|2581.8|32
1752594600000|2025-07-15 15:50:00|2588.3|2582.3|2588.3|2582.3|2590.3|2584.3|2587.8|2581.8|34
1752594900000|2025-07-15 15:55:00|2587.8|2581.8|2588.8|2582.8|2588.8|2582.8|2586.3|2580.3|45
1752595200000|2025-07-15 16:00:00|2589|2583|2587.8|2581.8|2590|2584|2587.3|2581.3|17
1752595500000|2025-07-15 16:05:00|2588|2582|2588|2582|2589.3|2583.3|2588|2582|9
1752595800000|2025-07-15 16:10:00|2587.8|2581.8|2586.5|2580.5|2588.5|2582.5|2585.8|2579.8|25
1752596100000|2025-07-15 16:15:00|2586.8|2580.8|2587|2581|2587.5|2581.5|2586|2580|28
1752596400000|2025-07-15 16:20:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1752596700000|2025-07-15 16:25:00|2587|2581|2585.8|2579.8|2587|2581|2585.5|2579.5|9
1752597000000|2025-07-15 16:30:00|2586|2580|2586.3|2580.3|2586.5|2580.5|2585.8|2579.8|31
1752597300000|2025-07-15 16:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1752597600000|2025-07-15 16:40:00|2586.3|2580.3|2587|2581|2587|2581|2586|2580|27
1752597900000|2025-07-15 16:45:00|2587.5|2581.5|2585.8|2579.8|2587.5|2581.5|2585.5|2579.5|27
1752598200000|2025-07-15 16:50:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|19
1752598500000|2025-07-15 16:55:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585|2579|14
1752598800000|2025-07-15 17:00:00|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|15
1752599100000|2025-07-15 17:05:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|5
1752599400000|2025-07-15 17:10:00|2586|2580|2584.5|2578.5|2586|2580|2583.5|2577.5|9
1752599700000|2025-07-15 17:15:00|2584.8|2578.8|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|6
1752600000000|2025-07-15 17:20:00|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2584.8|2578.8|8
1752600300000|2025-07-15 17:25:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|13
1752600600000|2025-07-15 17:30:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1752600900000|2025-07-15 17:35:00|2585|2579|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|12
1752601200000|2025-07-15 17:40:00|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2584.8|2578.8|5
1752601800000|2025-07-15 17:50:00|2585.5|2579.5|2586|2580|2586.3|2580.3|2585.5|2579.5|7
1752602100000|2025-07-15 17:55:00|2593|2573|2592.8|2572.8|2593|2573|2592.5|2572.5|3
1752537600000|2025-07-15 00:00:00|2597.8|2591.8|2597.3|2591.3|2598.8|2592.8|2596|2590|21
1752537900000|2025-07-15 00:05:00|2597|2591|2598|2592|2598.3|2592.3|2597|2591|20
1752538200000|2025-07-15 00:10:00|2598.3|2592.3|2600.5|2594.5|2600.5|2594.5|2598.3|2592.3|21
1752538500000|2025-07-15 00:15:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2600|2594|14
1752538800000|2025-07-15 00:20:00|2601|2595|2600.8|2594.8|2601.5|2595.5|2600.8|2594.8|5
1752539100000|2025-07-15 00:25:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600|2594|5
1752539400000|2025-07-15 00:30:00|2600.8|2594.8|2600.5|2594.5|2601|2595|2600.5|2594.5|4
1752539700000|2025-07-15 00:35:00|2600.8|2594.8|2598.3|2592.3|2600.8|2594.8|2597.8|2591.8|7
1752540000000|2025-07-15 00:40:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|6
1752540300000|2025-07-15 00:45:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|3
1752540600000|2025-07-15 00:50:00|2599|2593|2598.3|2592.3|2599|2593|2597.8|2591.8|7
1752540900000|2025-07-15 00:55:00|2598|2592|2602.3|2587.3|2602.3|2592|2597.5|2587.3|5
1752541200000|2025-07-15 01:00:00|2601.8|2586.8|2595.5|2589.5|2601.8|2590.8|2594.3|2585.3|64
1752541500000|2025-07-15 01:05:00|2595.3|2589.3|2594.8|2588.8|2595.5|2589.5|2593.3|2587.3|51
1752541800000|2025-07-15 01:10:00|2594.5|2588.5|2595.5|2589.5|2595.8|2589.8|2594.5|2588.5|21
1752542100000|2025-07-15 01:15:00|2595.3|2589.3|2595.8|2589.8|2596.5|2590.5|2595|2589|19
1752542400000|2025-07-15 01:20:00|2596|2590|2595.5|2589.5|2596.5|2590.5|2595.5|2589.5|19
1752542700000|2025-07-15 01:25:00|2595.8|2589.8|2595.3|2589.3|2596|2590|2594.5|2588.5|63
1752543000000|2025-07-15 01:30:00|2595.5|2589.5|2595.8|2589.8|2597.8|2591.8|2595|2589|72
1752543300000|2025-07-15 01:35:00|2596|2590|2596.8|2590.8|2597|2591|2595.8|2589.8|43
1752543600000|2025-07-15 01:40:00|2596.5|2590.5|2598|2592|2598|2592|2596.3|2590.3|30
1752543900000|2025-07-15 01:45:00|2598.3|2592.3|2598.5|2592.5|2599.3|2593.3|2598|2592|51
1752544200000|2025-07-15 01:50:00|2598.8|2592.8|2600|2594|2600|2594|2598.3|2592.3|46
1752544500000|2025-07-15 01:55:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2599.3|2593.3|48
1752544800000|2025-07-15 02:00:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2599|2593|42
1752545100000|2025-07-15 02:05:00|2600.3|2594.3|2600.3|2594.3|2600.8|2594.8|2600|2594|13
1752545400000|2025-07-15 02:10:00|2600|2594|2600.5|2594.5|2601|2595|2599.8|2593.8|40
1752545700000|2025-07-15 02:15:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2599.8|2593.8|33
1752546000000|2025-07-15 02:20:00|2601|2595|2600.3|2594.3|2601|2595|2599.5|2593.5|7
1752546300000|2025-07-15 02:25:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.5|2593.5|5
1752546600000|2025-07-15 02:30:00|2599.5|2593.5|2598.5|2592.5|2600.5|2594.5|2598.3|2592.3|51
1752546900000|2025-07-15 02:35:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|36
1752547200000|2025-07-15 02:40:00|2598.3|2592.3|2597.5|2591.5|2599|2593|2597.5|2591.5|66
1752547500000|2025-07-15 02:45:00|2597.3|2591.3|2595.5|2589.5|2597.5|2591.5|2595.5|2589.5|27
1752547800000|2025-07-15 02:50:00|2595.3|2589.3|2596.3|2590.3|2596.5|2590.5|2595.3|2589.3|22
1752548100000|2025-07-15 02:55:00|2596|2590|2595.5|2589.5|2596.3|2590.3|2595.3|2589.3|17
1752548400000|2025-07-15 03:00:00|2595.8|2589.8|2595.5|2589.5|2596.3|2590.3|2595.3|2589.3|81
1752548700000|2025-07-15 03:05:00|2595.8|2589.8|2594|2588|2596|2590|2593.5|2587.5|39
1752549000000|2025-07-15 03:10:00|2594.3|2588.3|2593.5|2587.5|2594.5|2588.5|2593.3|2587.3|23
1752549300000|2025-07-15 03:15:00|2593.3|2587.3|2593|2587|2594.5|2588.5|2593|2587|43
1752549600000|2025-07-15 03:20:00|2592.8|2586.8|2592.8|2586.8|2593.5|2587.5|2591.5|2585.5|50
1752549900000|2025-07-15 03:25:00|2593|2587|2597|2582|2597|2587|2592.5|2582|29
1752550200000|2025-07-15 03:30:00|2597.5|2582.5|2592.5|2586.5|2597.5|2587|2592|2582.5|7
1752550500000|2025-07-15 03:35:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|6
1752551100000|2025-07-15 03:45:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1752551400000|2025-07-15 03:50:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|10
1752551700000|2025-07-15 03:55:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1752552000000|2025-07-15 04:00:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|6
1752552300000|2025-07-15 04:05:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|6
1752552600000|2025-07-15 04:10:00|2592|2586|2592|2586|2592|2586|2591.5|2585.5|7
1752552900000|2025-07-15 04:15:00|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|14
1752553200000|2025-07-15 04:20:00|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|4
1752553500000|2025-07-15 04:25:00|2591.8|2585.8|2591|2585|2591.8|2585.8|2591|2585|14
1752553800000|2025-07-15 04:30:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591|2585|10
1752554100000|2025-07-15 04:35:00|2591.8|2585.8|2591.5|2585.5|2592.5|2586.5|2591.5|2585.5|13
1752554400000|2025-07-15 04:40:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|7
1752554700000|2025-07-15 04:45:00|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1752555000000|2025-07-15 04:50:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|4
1752555300000|2025-07-15 04:55:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|12
1752555600000|2025-07-15 05:00:00|2592.3|2586.3|2593|2587|2593.8|2587.8|2592.3|2586.3|9
1752555900000|2025-07-15 05:05:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|4
1752556200000|2025-07-15 05:10:00|2593.3|2587.3|2594|2588|2594|2588|2593|2587|13
1752556500000|2025-07-15 05:15:00|2593.8|2587.8|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|12
1752556800000|2025-07-15 05:20:00|2593|2587|2592.3|2586.3|2593|2587|2592|2586|10
1752557100000|2025-07-15 05:25:00|2592|2586|2596.5|2581.5|2596.5|2586.3|2591.5|2581.5|10
1752557400000|2025-07-15 05:30:00|2592.3|2586.3|2594|2588|2594.3|2588.3|2592.3|2586.3|49
1752557700000|2025-07-15 05:35:00|2593.8|2587.8|2592.5|2586.5|2594|2588|2591.8|2585.8|18
1752558000000|2025-07-15 05:40:00|2592.8|2586.8|2596|2590|2596|2590|2592.8|2586.8|37
1752558300000|2025-07-15 05:45:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|36
1752558600000|2025-07-15 05:50:00|2595|2589|2596.3|2590.3|2596.5|2590.5|2594.5|2588.5|36
1752558900000|2025-07-15 05:55:00|2596.5|2590.5|2595.5|2589.5|2596.5|2590.5|2595.3|2589.3|39
1752559200000|2025-07-15 06:00:00|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2595|2589|31
1752559500000|2025-07-15 06:05:00|2596|2590|2594.8|2588.8|2596.3|2590.3|2594.8|2588.8|19
1752559800000|2025-07-15 06:10:00|2595.3|2589.3|2596|2590|2596|2590|2594.5|2588.5|25
1752560100000|2025-07-15 06:15:00|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.3|2588.3|29
1752560400000|2025-07-15 06:20:00|2595|2589|2595.5|2589.5|2596.3|2590.3|2594.3|2588.3|40
1752560700000|2025-07-15 06:25:00|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2595|2589|20
1752561000000|2025-07-15 06:30:00|2595|2589|2597.3|2591.3|2597.8|2591.8|2595|2589|22
1752561300000|2025-07-15 06:35:00|2597.5|2591.5|2596.8|2590.8|2599|2593|2596|2590|37
1752561600000|2025-07-15 06:40:00|2597|2591|2596.3|2590.3|2597|2591|2596|2590|20
1752561900000|2025-07-15 06:45:00|2596|2590|2596|2590|2596.8|2590.8|2594.5|2588.5|32
1752562200000|2025-07-15 06:50:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|29
1752562500000|2025-07-15 06:55:00|2596.5|2590.5|2596|2590|2597|2591|2596|2590|61
1752562800000|2025-07-15 07:00:00|2595.8|2589.8|2595.8|2589.8|2596.8|2590.8|2593.5|2587.5|61
1752563100000|2025-07-15 07:05:00|2595.5|2589.5|2594|2588|2596|2590|2593.8|2587.8|64
1752563400000|2025-07-15 07:10:00|2594.3|2588.3|2595|2589|2595|2589|2593|2587|51
1752563700000|2025-07-15 07:15:00|2595.3|2589.3|2595.3|2589.3|2597|2591|2594|2588|56
1752564000000|2025-07-15 07:20:00|2595.5|2589.5|2596.5|2590.5|2597|2591|2595.3|2589.3|42
1752564300000|2025-07-15 07:25:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2595.8|2589.8|17
1752564600000|2025-07-15 07:30:00|2596.8|2590.8|2594.8|2588.8|2596.8|2590.8|2594.5|2588.5|37
1752564900000|2025-07-15 07:35:00|2595|2589|2597.3|2591.3|2597.5|2591.5|2595|2589|69
1752565200000|2025-07-15 07:40:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.3|2591.3|46
1752565500000|2025-07-15 07:45:00|2598.3|2592.3|2597.5|2591.5|2598.5|2592.5|2597.3|2591.3|20
1752565800000|2025-07-15 07:50:00|2597.8|2591.8|2598.3|2592.3|2599.3|2593.3|2597.5|2591.5|23
1752566100000|2025-07-15 07:55:00|2598.5|2592.5|2598|2592|2599|2593|2597.5|2591.5|42
1752566400000|2025-07-15 08:00:00|2597.8|2591.8|2596.3|2590.3|2597.8|2591.8|2594|2588|88
1752566700000|2025-07-15 08:05:00|2596|2590|2597|2591|2597.3|2591.3|2595.3|2589.3|37
1752567000000|2025-07-15 08:10:00|2597.3|2591.3|2596.3|2590.3|2598.3|2592.3|2596|2590|28
1752567300000|2025-07-15 08:15:00|2596.5|2590.5|2597|2591|2597.3|2591.3|2595.8|2589.8|30
1752567600000|2025-07-15 08:20:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2594.3|2588.3|33
1752567900000|2025-07-15 08:25:00|2596.3|2590.3|2596.3|2590.3|2597|2591|2595.8|2589.8|25
1752568200000|2025-07-15 08:30:00|2597|2591|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|23
1752568500000|2025-07-15 08:35:00|2597|2591|2598|2592|2598|2592|2597|2591|14
1752568800000|2025-07-15 08:40:00|2597.8|2591.8|2598.8|2592.8|2600|2594|2597.3|2591.3|36
1752569100000|2025-07-15 08:45:00|2598.5|2592.5|2600.5|2594.5|2600.5|2594.5|2597.5|2591.5|28
1752569400000|2025-07-15 08:50:00|2600.3|2594.3|2600.5|2594.5|2600.8|2594.8|2599.8|2593.8|30
1752569700000|2025-07-15 08:55:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2600|2594|9
1752570000000|2025-07-15 09:00:00|2600.5|2594.5|2600.5|2594.5|2601.3|2595.3|2600.3|2594.3|13
1752570300000|2025-07-15 09:05:00|2600.3|2594.3|2599.8|2593.8|2601|2595|2599.3|2593.3|17
1752570600000|2025-07-15 09:10:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.3|2593.3|16
1752570900000|2025-07-15 09:15:00|2599.8|2593.8|2599.3|2593.3|2601.3|2595.3|2599|2593|17
1752571200000|2025-07-15 09:20:00|2599.5|2593.5|2598.8|2592.8|2599.8|2593.8|2598.3|2592.3|37
1752571500000|2025-07-15 09:25:00|2598.5|2592.5|2599.8|2593.8|2600.3|2594.3|2597.5|2591.5|26
1752571800000|2025-07-15 09:30:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|9
1752572100000|2025-07-15 09:35:00|2599|2593|2600.5|2594.5|2600.5|2594.5|2599|2593|7
1752572400000|2025-07-15 09:40:00|2600.8|2594.8|2600.3|2594.3|2601|2595|2599.8|2593.8|19
1752572700000|2025-07-15 09:45:00|2600|2594|2600.5|2594.5|2600.8|2594.8|2600|2594|9
1752573000000|2025-07-15 09:50:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|11
1752573300000|2025-07-15 09:55:00|2600|2594|2599.8|2593.8|2600|2594|2599.5|2593.5|8
1752573600000|2025-07-15 10:00:00|2600|2594|2602.8|2596.8|2603|2597|2600|2594|21
1752573900000|2025-07-15 10:05:00|2602.5|2596.5|2606.3|2600.3|2606.5|2600.5|2602.3|2596.3|23
1752574200000|2025-07-15 10:10:00|2606.5|2600.5|2606.5|2600.5|2607.3|2601.3|2605.3|2599.3|43
1752574500000|2025-07-15 10:15:00|2606.8|2600.8|2604.5|2598.5|2606.8|2600.8|2604.5|2598.5|43
1752574800000|2025-07-15 10:20:00|2604.3|2598.3|2604.8|2598.8|2605|2599|2603.8|2597.8|29
1752575100000|2025-07-15 10:25:00|2605|2599|2604|2598|2605|2599|2602.8|2596.8|28
1752575400000|2025-07-15 10:30:00|2604.3|2598.3|2603|2597|2604.8|2598.8|2602.5|2596.5|40
1752575700000|2025-07-15 10:35:00|2603.3|2597.3|2603|2597|2604|2598|2603|2597|16
1752576000000|2025-07-15 10:40:00|2603.3|2597.3|2603.3|2597.3|2604|2598|2602.8|2596.8|12
1752576300000|2025-07-15 10:45:00|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|10
1752576600000|2025-07-15 10:50:00|2604|2598|2602.8|2596.8|2604|2598|2602.5|2596.5|14
1752576900000|2025-07-15 10:55:00|2602.5|2596.5|2601.3|2595.3|2602.8|2596.8|2601.3|2595.3|34
1752577200000|2025-07-15 11:00:00|2601.5|2595.5|2603.3|2597.3|2603.3|2597.3|2601.3|2595.3|26
1752577500000|2025-07-15 11:05:00|2603|2597|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|19
1752577800000|2025-07-15 11:10:00|2603.5|2597.5|2603|2597|2603.8|2597.8|2602.3|2596.3|15
1752578100000|2025-07-15 11:15:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602.3|2596.3|19
1752578400000|2025-07-15 11:20:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2602|2596|25
1752578700000|2025-07-15 11:25:00|2603.3|2597.3|2603.3|2597.3|2603.8|2597.8|2602|2596|37
1752579000000|2025-07-15 11:30:00|2603.5|2597.5|2603.3|2597.3|2603.8|2597.8|2603|2597|15
1752579300000|2025-07-15 11:35:00|2603|2597|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|30
1752579600000|2025-07-15 11:40:00|2603|2597|2603.8|2597.8|2604.3|2598.3|2603|2597|16
1752579900000|2025-07-15 11:45:00|2603.5|2597.5|2603.5|2597.5|2604.3|2598.3|2603|2597|29
1752580200000|2025-07-15 11:50:00|2603.3|2597.3|2602.8|2596.8|2604|2598|2601.8|2595.8|44
1752580500000|2025-07-15 11:55:00|2602.5|2596.5|2599.3|2593.3|2602.8|2596.8|2598.3|2592.3|53
1752580800000|2025-07-15 12:00:00|2599|2593|2599|2593|2599.3|2593.3|2597.8|2591.8|33
1752581100000|2025-07-15 12:05:00|2598.8|2592.8|2597.8|2591.8|2599.3|2593.3|2597.4|2591.4|22
1752581400000|2025-07-15 12:10:00|2597.5|2591.5|2597|2591|2598.3|2592.3|2596.8|2590.8|36
1752581700000|2025-07-15 12:15:00|2596.8|2590.8|2597|2591|2598.3|2592.3|2595.3|2589.3|44
1752582000000|2025-07-15 12:20:00|2597.3|2591.3|2597.3|2591.3|2598.3|2592.3|2596.8|2590.8|15
1752582300000|2025-07-15 12:25:00|2597|2591|2598|2592|2598.3|2592.3|2596.5|2590.5|22
1752582600000|2025-07-15 12:30:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2597.5|2591.5|33
1752582900000|2025-07-15 12:35:00|2598.5|2592.5|2596.3|2590.3|2598.8|2592.8|2596.3|2590.3|23
1752583200000|2025-07-15 12:40:00|2596|2590|2595.5|2589.5|2596|2590|2594.8|2588.8|45
1752583500000|2025-07-15 12:45:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2594.3|2588.3|18
1752583800000|2025-07-15 12:50:00|2595.5|2589.5|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|25
1752584100000|2025-07-15 12:55:00|2595|2589|2595|2589|2595.3|2589.3|2594.8|2588.8|25
1752584400000|2025-07-15 13:00:00|2595.3|2589.3|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|53
1752584700000|2025-07-15 13:05:00|2596.5|2590.5|2595|2589|2597.3|2591.3|2595|2589|51
1752585000000|2025-07-15 13:10:00|2594.8|2588.8|2596|2590|2596.3|2590.3|2594|2588|23
1752585300000|2025-07-15 13:15:00|2595.8|2589.8|2594.8|2588.8|2597.3|2591.3|2594.8|2588.8|27
1752585600000|2025-07-15 13:20:00|2595|2589|2596.3|2590.3|2596.8|2590.8|2595|2589|39
1752585900000|2025-07-15 13:25:00|2596|2590|2596|2590|2596.3|2590.3|2594.8|2588.8|16
1752586200000|2025-07-15 13:30:00|2595.8|2589.8|2591.8|2585.8|2596.5|2590.5|2591.5|2585.5|73
1752586500000|2025-07-15 13:35:00|2591.5|2585.5|2592|2586|2592.3|2586.3|2589.3|2583.3|53
1752586800000|2025-07-15 13:40:00|2591.8|2585.8|2593.3|2587.3|2594.3|2588.3|2591.8|2585.8|36
1752587100000|2025-07-15 13:45:00|2593.5|2587.5|2594.3|2588.3|2595.8|2589.8|2593.3|2587.3|52
1752587400000|2025-07-15 13:50:00|2594|2588|2595.3|2589.3|2595.5|2589.5|2593.8|2587.8|35
1752587700000|2025-07-15 13:55:00|2595.5|2589.5|2592.5|2586.5|2595.5|2589.5|2592.5|2586.5|51
1752588000000|2025-07-15 14:00:00|2592.8|2586.8|2591.8|2585.8|2593.8|2587.8|2591|2585|29
1752588300000|2025-07-15 14:05:00|2591.5|2585.5|2589.8|2583.8|2592.8|2586.8|2589.8|2583.8|52
1752588600000|2025-07-15 14:10:00|2589.3|2583.3|2587.5|2581.5|2589.3|2583.3|2586.5|2580.5|49
1752588900000|2025-07-15 14:15:00|2587.3|2581.3|2588.8|2582.8|2588.8|2582.8|2586.8|2580.8|34
1752589200000|2025-07-15 14:20:00|2589|2583|2589.3|2583.3|2590.3|2584.3|2588.8|2582.8|31
1752589500000|2025-07-15 14:25:00|2589|2583|2587.8|2581.8|2589.8|2583.8|2587.8|2581.8|37
1752589800000|2025-07-15 14:30:00|2588|2582|2586.3|2580.3|2588|2582|2585.8|2579.8|30
1752590100000|2025-07-15 14:35:00|2586|2580|2583.3|2577.3|2586.5|2580.5|2583|2577|43
1752590400000|2025-07-15 14:40:00|2583.5|2577.5|2582.8|2576.8|2583.5|2577.5|2581.8|2575.8|50
1752590700000|2025-07-15 14:45:00|2582.5|2576.5|2580.3|2574.3|2582.8|2576.8|2580.3|2574.3|19
1752591000000|2025-07-15 14:50:00|2580|2574|2580.3|2574.3|2580.5|2574.5|2577.3|2571.3|80
1752591300000|2025-07-15 14:55:00|2580|2574|2582.8|2576.8|2583|2577|2580|2574|59
1752591600000|2025-07-15 15:00:00|2582.5|2576.5|2582.8|2576.8|2583|2577|2581.3|2575.3|53
1752591900000|2025-07-15 15:05:00|2582.5|2576.5|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|34
1752592200000|2025-07-15 15:10:00|2582.5|2576.5|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|28
1752592500000|2025-07-15 15:15:00|2582|2576|2583.8|2577.8|2585.5|2579.5|2581.3|2575.3|48
1752592800000|2025-07-15 15:20:00|2584|2578|2584.3|2578.3|2584.5|2578.5|2582.3|2576.3|49
1752593100000|2025-07-15 15:25:00|2584|2578|2584.8|2578.8|2585.3|2579.3|2582.3|2576.3|64
1752593400000|2025-07-15 15:30:00|2584.5|2578.5|2584.8|2578.8|2585.8|2579.8|2584|2578|26
1752593700000|2025-07-15 15:35:00|2584.5|2578.5|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|61
1752594000000|2025-07-15 15:40:00|2586.5|2580.5|2588.3|2582.3|2588.8|2582.8|2586.3|2580.3|80
1752594300000|2025-07-15 15:45:00|2588.5|2582.5|2588.5|2582.5|2589.5|2583.5|2587.8|2581.8|32
1752594600000|2025-07-15 15:50:00|2588.3|2582.3|2588.3|2582.3|2590.3|2584.3|2587.8|2581.8|34
1752594900000|2025-07-15 15:55:00|2587.8|2581.8|2588.8|2582.8|2588.8|2582.8|2586.3|2580.3|45
1752595200000|2025-07-15 16:00:00|2589|2583|2587.8|2581.8|2590|2584|2587.3|2581.3|17
1752595500000|2025-07-15 16:05:00|2588|2582|2588|2582|2589.3|2583.3|2588|2582|9
1752595800000|2025-07-15 16:10:00|2587.8|2581.8|2586.5|2580.5|2588.5|2582.5|2585.8|2579.8|25
1752596100000|2025-07-15 16:15:00|2586.8|2580.8|2587|2581|2587.5|2581.5|2586|2580|28
1752596400000|2025-07-15 16:20:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1752596700000|2025-07-15 16:25:00|2587|2581|2585.8|2579.8|2587|2581|2585.5|2579.5|9
1752597000000|2025-07-15 16:30:00|2586|2580|2586.3|2580.3|2586.5|2580.5|2585.8|2579.8|31
1752597300000|2025-07-15 16:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1752597600000|2025-07-15 16:40:00|2586.3|2580.3|2587|2581|2587|2581|2586|2580|27
1752597900000|2025-07-15 16:45:00|2587.5|2581.5|2585.8|2579.8|2587.5|2581.5|2585.5|2579.5|27
1752598200000|2025-07-15 16:50:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|19
1752598500000|2025-07-15 16:55:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585|2579|14
1752598800000|2025-07-15 17:00:00|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|15
1752599100000|2025-07-15 17:05:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|5
1752599400000|2025-07-15 17:10:00|2586|2580|2584.5|2578.5|2586|2580|2583.5|2577.5|9
1752599700000|2025-07-15 17:15:00|2584.8|2578.8|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|6
1752600000000|2025-07-15 17:20:00|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2584.8|2578.8|8
1752600300000|2025-07-15 17:25:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|13
1752600600000|2025-07-15 17:30:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1752600900000|2025-07-15 17:35:00|2585|2579|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|12
1752601200000|2025-07-15 17:40:00|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2584.8|2578.8|5
1752601800000|2025-07-15 17:50:00|2585.5|2579.5|2586|2580|2586.3|2580.3|2585.5|2579.5|7
1752602100000|2025-07-15 17:55:00|2593|2573|2592.8|2572.8|2593|2573|2592.5|2572.5|3
1752624000000|2025-07-16 00:00:00|2581.5|2575.5|2582.8|2576.8|2583.5|2577.5|2581.3|2575.3|24
1752624300000|2025-07-16 00:05:00|2583|2577|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|13
1752624600000|2025-07-16 00:10:00|2583.8|2577.8|2582.3|2576.3|2583.8|2577.8|2580.3|2574.3|28
1752624900000|2025-07-16 00:15:00|2582.5|2576.5|2584.3|2578.3|2584.3|2578.3|2582.5|2576.5|9
1752625200000|2025-07-16 00:20:00|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|3
1752625500000|2025-07-16 00:25:00|2584.8|2578.8|2584|2578|2585.3|2579.3|2584|2578|12
1752625800000|2025-07-16 00:30:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1752626100000|2025-07-16 00:35:00|2584.3|2578.3|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|10
1752626400000|2025-07-16 00:40:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|9
1752626700000|2025-07-16 00:45:00|2584.5|2578.5|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|14
1752627000000|2025-07-16 00:50:00|2584|2578|2584.3|2578.3|2584.8|2578.8|2584|2578|5
1752627300000|2025-07-16 00:55:00|2584.5|2578.5|2589.3|2574.3|2589.3|2578.8|2584.3|2574.3|14
1752627600000|2025-07-16 01:00:00|2588.8|2573.8|2583.8|2577.8|2589.3|2579.8|2583|2573.3|49
1752627900000|2025-07-16 01:05:00|2584|2578|2583|2577|2584|2578|2580.8|2574.8|53
1752628200000|2025-07-16 01:10:00|2583.3|2577.3|2582.8|2576.8|2584|2578|2581.3|2575.3|38
1752628500000|2025-07-16 01:15:00|2583|2577|2585.5|2579.5|2585.5|2579.5|2582.3|2576.3|57
1752628800000|2025-07-16 01:20:00|2585.8|2579.8|2587|2581|2588.3|2582.3|2585.8|2579.8|51
1752629100000|2025-07-16 01:25:00|2586.8|2580.8|2584.8|2578.8|2587|2581|2584.3|2578.3|43
1752629400000|2025-07-16 01:30:00|2585|2579|2585.3|2579.3|2586|2580|2584.8|2578.8|57
1752629700000|2025-07-16 01:35:00|2585.5|2579.5|2586.3|2580.3|2588.3|2582.3|2585.5|2579.5|59
1752630000000|2025-07-16 01:40:00|2586|2580|2586.5|2580.5|2586.5|2580.5|2584.8|2578.8|53
1752630300000|2025-07-16 01:45:00|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2584.8|2578.8|23
1752630600000|2025-07-16 01:50:00|2585|2579|2585|2579|2586.3|2580.3|2585|2579|23
1752630900000|2025-07-16 01:55:00|2584.8|2578.8|2586.5|2580.5|2587|2581|2584.8|2578.8|23
1752631200000|2025-07-16 02:00:00|2586.3|2580.3|2585|2579|2586.5|2580.5|2584.5|2578.5|35
1752631500000|2025-07-16 02:05:00|2584.8|2578.8|2583.5|2577.5|2584.8|2578.8|2583.5|2577.5|36
1752631800000|2025-07-16 02:10:00|2583.8|2577.8|2582.3|2576.3|2583.8|2577.8|2582.3|2576.3|33
1752632100000|2025-07-16 02:15:00|2582|2576|2582.5|2576.5|2583.3|2577.3|2582|2576|11
1752632400000|2025-07-16 02:20:00|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1752632700000|2025-07-16 02:25:00|2582.3|2576.3|2582.3|2576.3|2582.5|2576.5|2582|2576|5
1752633000000|2025-07-16 02:30:00|2582|2576|2581.8|2575.8|2582.5|2576.5|2581.8|2575.8|16
1752633300000|2025-07-16 02:35:00|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|30
1752633600000|2025-07-16 02:40:00|2582.3|2576.3|2582.5|2576.5|2583.3|2577.3|2582.3|2576.3|16
1752633900000|2025-07-16 02:45:00|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|7
1752634200000|2025-07-16 02:50:00|2581.3|2575.3|2581.3|2575.3|2581.8|2575.8|2581|2575|15
1752634500000|2025-07-16 02:55:00|2581.5|2575.5|2582.8|2576.8|2582.8|2576.8|2581.5|2575.5|25
1752634800000|2025-07-16 03:00:00|2582.5|2576.5|2584.3|2578.3|2584.8|2578.8|2582.5|2576.5|34
1752635100000|2025-07-16 03:05:00|2584.5|2578.5|2584.5|2578.5|2585|2579|2584|2578|21
1752635400000|2025-07-16 03:10:00|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.5|2578.5|21
1752635700000|2025-07-16 03:15:00|2584.5|2578.5|2583.5|2577.5|2585.3|2579.3|2583.3|2577.3|20
1752636000000|2025-07-16 03:20:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.5|2577.5|18
1752636300000|2025-07-16 03:25:00|2583.8|2577.8|2587.8|2572.8|2588.3|2578|2583.5|2572.8|24
1752636600000|2025-07-16 03:30:00|2587.3|2572.3|2583|2577|2587.3|2577.5|2582.5|2572|17
1752636900000|2025-07-16 03:35:00|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|3
1752637200000|2025-07-16 03:40:00|2582|2576|2581.5|2575.5|2582.8|2576.8|2581.5|2575.5|11
1752637500000|2025-07-16 03:45:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|9
1752637800000|2025-07-16 03:50:00|2581.8|2575.8|2582|2576|2582|2576|2581.5|2575.5|10
1752638100000|2025-07-16 03:55:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1752638400000|2025-07-16 04:00:00|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1752638700000|2025-07-16 04:05:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1752639000000|2025-07-16 04:10:00|2581.3|2575.3|2581|2575|2581.3|2575.3|2580.5|2574.5|12
1752639300000|2025-07-16 04:15:00|2580.8|2574.8|2581.3|2575.3|2582|2576|2580.8|2574.8|12
1752639600000|2025-07-16 04:20:00|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|4
1752639900000|2025-07-16 04:25:00|2581|2575|2581|2575|2581.5|2575.5|2581|2575|7
1752640200000|2025-07-16 04:30:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1752640800000|2025-07-16 04:40:00|2580.8|2574.8|2580.5|2574.5|2581|2575|2580.5|2574.5|4
1752641100000|2025-07-16 04:45:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|4
1752641400000|2025-07-16 04:50:00|2580.8|2574.8|2581|2575|2581|2575|2580.5|2574.5|8
1752641700000|2025-07-16 04:55:00|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1752642000000|2025-07-16 05:00:00|2582|2576|2582|2576|2583|2577|2581.5|2575.5|38
1752642300000|2025-07-16 05:05:00|2582.3|2576.3|2580.5|2574.5|2583.3|2577.3|2580.5|2574.5|27
1752642600000|2025-07-16 05:10:00|2580.8|2574.8|2581|2575|2581.3|2575.3|2580.8|2574.8|8
1752642900000|2025-07-16 05:15:00|2581.3|2575.3|2582|2576|2582.3|2576.3|2580.8|2574.8|27
1752643200000|2025-07-16 05:20:00|2582.3|2576.3|2582.3|2576.3|2582.5|2576.5|2582|2576|11
1752643500000|2025-07-16 05:25:00|2582|2576|2586.3|2571.3|2586.3|2576.3|2581.5|2571.3|5
1752643800000|2025-07-16 05:30:00|2586.8|2571.8|2583.5|2577.5|2587.8|2578|2583|2571.8|20
1752644100000|2025-07-16 05:35:00|2583.3|2577.3|2582.5|2576.5|2583.8|2577.8|2581.5|2575.5|23
1752644400000|2025-07-16 05:40:00|2582.3|2576.3|2582.8|2576.8|2583|2577|2582.3|2576.3|31
1752644700000|2025-07-16 05:45:00|2582.5|2576.5|2582.5|2576.5|2582.8|2576.8|2582|2576|33
1752645000000|2025-07-16 05:50:00|2582.8|2576.8|2583.8|2577.8|2584|2578|2582.5|2576.5|31
1752645300000|2025-07-16 05:55:00|2583.5|2577.5|2584.5|2578.5|2584.8|2578.8|2583.3|2577.3|28
1752645600000|2025-07-16 06:00:00|2584.8|2578.8|2582.5|2576.5|2585|2579|2582|2576|29
1752645900000|2025-07-16 06:05:00|2582.3|2576.3|2582.5|2576.5|2583.5|2577.5|2582|2576|24
1752646200000|2025-07-16 06:10:00|2582.3|2576.3|2583.8|2577.8|2584|2578|2582.3|2576.3|11
1752646500000|2025-07-16 06:15:00|2584|2578|2585|2579|2586.3|2580.3|2584|2578|17
1752646800000|2025-07-16 06:20:00|2584.8|2578.8|2584.3|2578.3|2585.5|2579.5|2583.5|2575|32
1752647100000|2025-07-16 06:25:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|13
1752647400000|2025-07-16 06:30:00|2585.8|2579.8|2585.5|2579.5|2586.5|2580.5|2585.5|2579.5|27
1752647700000|2025-07-16 06:35:00|2585.3|2579.3|2584.5|2578.5|2586|2580|2584.3|2578.3|27
1752648000000|2025-07-16 06:40:00|2584.3|2578.3|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|25
1752648300000|2025-07-16 06:45:00|2584.5|2578.5|2585|2579|2585.3|2579.3|2584.3|2578.3|21
1752648600000|2025-07-16 06:50:00|2584.8|2578.8|2585.8|2579.8|2586|2580|2584.5|2578.5|19
1752648900000|2025-07-16 06:55:00|2585.5|2579.5|2586.8|2580.8|2587.8|2581.8|2585.5|2579.5|19
1752649200000|2025-07-16 07:00:00|2587|2581|2584.8|2578.8|2587|2581|2583.5|2577.5|77
1752649500000|2025-07-16 07:05:00|2585.3|2579.3|2583.5|2577.5|2585.8|2579.8|2583.5|2577.5|37
1752649800000|2025-07-16 07:10:00|2583.8|2577.8|2584.3|2578.3|2584.8|2578.8|2583|2577|37
1752650100000|2025-07-16 07:15:00|2584.5|2578.5|2585.5|2579.5|2586.5|2580.5|2584.3|2578.3|41
1752650400000|2025-07-16 07:20:00|2585.8|2579.8|2583.8|2577.8|2585.8|2579.8|2580.5|2574.5|70
1752650700000|2025-07-16 07:25:00|2583.5|2577.5|2580.5|2574.5|2583.8|2577.8|2580.3|2574.3|56
1752651000000|2025-07-16 07:30:00|2580.3|2574.3|2580|2574|2580.8|2574.8|2579.5|2573.5|22
1752651300000|2025-07-16 07:35:00|2579.8|2573.8|2579.8|2573.8|2580.5|2574.5|2579.3|2573.3|30
1752651600000|2025-07-16 07:40:00|2579.5|2573.5|2580.3|2574.3|2580.3|2574.3|2579.3|2573.3|18
1752651900000|2025-07-16 07:45:00|2580|2574|2579.3|2573.3|2580|2574|2579|2573|14
1752652200000|2025-07-16 07:50:00|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.3|2572.3|9
1752652500000|2025-07-16 07:55:00|2578.5|2572.5|2576.5|2570.5|2578.5|2572.5|2575.8|2569.8|35
1752652800000|2025-07-16 08:00:00|2576.3|2570.3|2579.8|2573.8|2580|2574|2575.3|2569.3|49
1752653100000|2025-07-16 08:05:00|2579.5|2573.5|2577.5|2571.5|2579.5|2573.5|2577.5|2571.5|32
1752653400000|2025-07-16 08:10:00|2577.8|2571.8|2579|2573|2580.3|2574.3|2577.8|2571.8|19
1752653700000|2025-07-16 08:15:00|2578.8|2572.8|2577.3|2571.3|2579|2573|2577|2571|16
1752654000000|2025-07-16 08:20:00|2577.5|2571.5|2576|2570|2577.8|2571.8|2575|2569|40
1752654300000|2025-07-16 08:25:00|2575.8|2569.8|2575.8|2569.8|2576.3|2570.3|2575.3|2569.3|23
1752654600000|2025-07-16 08:30:00|2575.5|2569.5|2571.5|2565.5|2575.5|2569.5|2571.5|2565.5|44
1752654900000|2025-07-16 08:35:00|2571.3|2565.3|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|15
1752655200000|2025-07-16 08:40:00|2572|2566|2571.8|2565.8|2572.5|2566.5|2571.5|2565.5|19
1752655500000|2025-07-16 08:45:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1752655800000|2025-07-16 08:50:00|2572|2566|2572|2566|2572.3|2566.3|2570.8|2564.8|28
1752656100000|2025-07-16 08:55:00|2571.8|2565.8|2572|2566|2572|2566|2571.3|2565.3|12
1752656400000|2025-07-16 09:00:00|2572.3|2566.3|2573.3|2567.3|2574|2568|2572.3|2566.3|28
1752656700000|2025-07-16 09:05:00|2573|2567|2574|2568|2574.3|2568.3|2572.3|2566.3|17
1752657000000|2025-07-16 09:10:00|2573.8|2567.8|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|15
1752657300000|2025-07-16 09:15:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|6
1752657600000|2025-07-16 09:20:00|2573.5|2567.5|2573.3|2567.3|2574.3|2568.3|2573.3|2567.3|20
1752657900000|2025-07-16 09:25:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|6
1752658200000|2025-07-16 09:30:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.8|2567.8|8
1752658500000|2025-07-16 09:35:00|2573.8|2567.8|2574.3|2568.3|2575.3|2569.3|2573.8|2567.8|18
1752658800000|2025-07-16 09:40:00|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|13
1752659100000|2025-07-16 09:45:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.3|2567.3|27
1752659400000|2025-07-16 09:50:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|4
1752659700000|2025-07-16 09:55:00|2573.5|2567.5|2571.8|2565.8|2573.5|2567.5|2571.5|2565.5|19
1752660000000|2025-07-16 10:00:00|2572|2566|2571.8|2565.8|2572|2566|2571.5|2565.5|12
1752660300000|2025-07-16 10:05:00|2571.5|2565.5|2573.3|2567.3|2573.3|2567.3|2571.3|2565.3|14
1752660600000|2025-07-16 10:10:00|2573|2567|2573|2567|2573|2567|2572.8|2566.8|5
1752660900000|2025-07-16 10:15:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1752661500000|2025-07-16 10:25:00|2573.5|2567.5|2572.3|2566.3|2574|2568|2572|2566|21
1752661800000|2025-07-16 10:30:00|2572.5|2566.5|2573.8|2567.8|2573.8|2567.8|2572.3|2566.3|19
1752662100000|2025-07-16 10:35:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|6
1752662400000|2025-07-16 10:40:00|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.5|2567.5|4
1752662700000|2025-07-16 10:45:00|2574|2568|2573.3|2567.3|2574|2568|2573.3|2567.3|10
1752663000000|2025-07-16 10:50:00|2573|2567|2572.3|2566.3|2573.3|2567.3|2572|2566|12
1752663300000|2025-07-16 10:55:00|2572.5|2566.5|2574|2568|2574|2568|2572.5|2566.5|11
1752663600000|2025-07-16 11:00:00|2573.8|2567.8|2573.5|2567.5|2574|2568|2572.8|2566.8|18
1752663900000|2025-07-16 11:05:00|2573.8|2567.8|2574|2568|2574.8|2568.8|2573.8|2567.8|10
1752664200000|2025-07-16 11:10:00|2573.8|2567.8|2573.8|2567.8|2574.3|2568.3|2573.5|2567.5|9
1752664500000|2025-07-16 11:15:00|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2572.8|2566.8|12
1752664800000|2025-07-16 11:20:00|2573|2567|2572.3|2566.3|2573|2567|2572|2566|14
1752665100000|2025-07-16 11:25:00|2573|2567|2572.8|2566.8|2573.3|2567.3|2571|2565|27
1752665400000|2025-07-16 11:30:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|21
1752665700000|2025-07-16 11:35:00|2573|2567|2572.8|2566.8|2573.3|2567.3|2572.5|2566.5|24
1752666000000|2025-07-16 11:40:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|13
1752666300000|2025-07-16 11:45:00|2573|2567|2572.8|2566.8|2573|2567|2572.3|2566.3|6
1752666600000|2025-07-16 11:50:00|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|3
1752666900000|2025-07-16 11:55:00|2573|2567|2571.3|2565.3|2573.3|2567.3|2570.8|2564.8|48
1752667200000|2025-07-16 12:00:00|2571.5|2565.5|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|37
1752667500000|2025-07-16 12:05:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571.3|2565.3|16
1752667800000|2025-07-16 12:10:00|2572|2566|2572.5|2566.5|2573.3|2567.3|2572|2566|18
1752668100000|2025-07-16 12:15:00|2572.8|2566.8|2572.8|2566.8|2573.3|2567.3|2572.3|2566.3|15
1752668400000|2025-07-16 12:20:00|2573|2567|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|30
1752668700000|2025-07-16 12:25:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|8
1752669000000|2025-07-16 12:30:00|2574.3|2568.3|2575|2569|2575.3|2569.3|2573.8|2567.8|46
1752669300000|2025-07-16 12:35:00|2574.8|2568.8|2572.5|2566.5|2575|2569|2572|2566|40
1752669600000|2025-07-16 12:40:00|2572.3|2566.3|2573.5|2567.5|2574.5|2568.5|2572.3|2566.3|16
1752669900000|2025-07-16 12:45:00|2573.8|2567.8|2573.8|2567.8|2574.3|2568.3|2573.3|2567.3|10
1752670200000|2025-07-16 12:50:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2572.8|2566.8|11
1752670500000|2025-07-16 12:55:00|2573.5|2567.5|2574|2568|2574.3|2568.3|2573.3|2567.3|25
1752670800000|2025-07-16 13:00:00|2573.8|2567.8|2577.8|2571.8|2578.3|2572.3|2573.8|2567.8|93
1752671100000|2025-07-16 13:05:00|2578|2572|2577.8|2571.8|2578.3|2572.3|2576.3|2570.3|39
1752671400000|2025-07-16 13:10:00|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576|2570|28
1752671700000|2025-07-16 13:15:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.5|2570.5|21
1752672000000|2025-07-16 13:20:00|2577|2571|2575.8|2569.8|2577|2571|2575.8|2569.8|13
1752672300000|2025-07-16 13:25:00|2576|2570|2575.3|2569.3|2577|2571|2575|2569|18
1752672600000|2025-07-16 13:30:00|2575|2569|2572.8|2566.8|2575|2569|2572.8|2566.8|30
1752672900000|2025-07-16 13:35:00|2573|2567|2572.5|2566.5|2573.8|2567.8|2572.3|2566.3|31
1752673200000|2025-07-16 13:40:00|2572.3|2566.3|2571|2565|2572.3|2566.3|2570.3|2564.3|66
1752673500000|2025-07-16 13:45:00|2570.8|2564.8|2570.8|2564.8|2571.8|2565.8|2570.8|2564.8|28
1752673800000|2025-07-16 13:50:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|15
1752674100000|2025-07-16 13:55:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|8
1752674400000|2025-07-16 14:00:00|2571.5|2565.5|2571.3|2565.3|2572.3|2566.3|2570.8|2564.8|34
1752674700000|2025-07-16 14:05:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2570.5|2564.5|15
1752675000000|2025-07-16 14:10:00|2571.5|2565.5|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|18
1752675300000|2025-07-16 14:15:00|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|13
1752675600000|2025-07-16 14:20:00|2572.8|2566.8|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|18
1752675900000|2025-07-16 14:25:00|2571.5|2565.5|2570|2564|2571.5|2565.5|2570|2564|16
1752676200000|2025-07-16 14:30:00|2569.8|2563.8|2569|2563|2570.8|2564.8|2568.8|2562.8|20
1752676500000|2025-07-16 14:35:00|2568.8|2562.8|2567.5|2561.5|2568.8|2562.8|2566.5|2560.5|69
1752676800000|2025-07-16 14:40:00|2567.8|2561.8|2568.8|2562.8|2570.8|2564.8|2565.8|2559.8|48
1752677100000|2025-07-16 14:45:00|2568.5|2562.5|2568.8|2562.8|2570.3|2564.3|2567.8|2561.8|21
1752677400000|2025-07-16 14:50:00|2569|2563|2572.3|2566.3|2572.3|2566.3|2568.8|2562.8|34
1752677700000|2025-07-16 14:55:00|2572.5|2566.5|2571.5|2565.5|2573.8|2567.8|2571.3|2565.3|63
1752678000000|2025-07-16 15:00:00|2571.8|2565.8|2571.8|2565.8|2572.8|2566.8|2571.3|2565.3|37
1752678300000|2025-07-16 15:05:00|2571.5|2565.5|2572.8|2566.8|2573|2567|2570.3|2564.3|49
1752678600000|2025-07-16 15:10:00|2573|2567|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|28
1752678900000|2025-07-16 15:15:00|2572.8|2566.8|2579.3|2573.3|2582.8|2576.8|2572.3|2566.3|99
1752679200000|2025-07-16 15:20:00|2579.5|2573.5|2583.8|2577.8|2583.8|2577.8|2579.5|2573.5|64
1752679500000|2025-07-16 15:25:00|2583.3|2577.3|2580.5|2574.5|2583.3|2577.3|2578|2572|140
1752679800000|2025-07-16 15:30:00|2581|2575|2583|2577|2583.3|2577.3|2579.5|2573.5|117
1752680100000|2025-07-16 15:35:00|2583.3|2577.3|2584.3|2578.3|2584.5|2578.5|2582.8|2576.8|66
1752680400000|2025-07-16 15:40:00|2584.5|2578.5|2584.5|2578.5|2586|2580|2583.3|2577.3|70
1752680700000|2025-07-16 15:45:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2582.8|2576.8|77
1752681000000|2025-07-16 15:50:00|2584.3|2578.3|2582.5|2576.5|2584.5|2578.5|2582.3|2576.3|35
1752681300000|2025-07-16 15:55:00|2582.3|2576.3|2578|2572|2582.5|2576.5|2575.8|2569.8|183
1752681600000|2025-07-16 16:00:00|2577.8|2571.8|2577.5|2571.5|2578.3|2572.3|2577.5|2571.5|15
1752681900000|2025-07-16 16:05:00|2577.8|2571.8|2578|2572|2579|2573|2577.3|2571.3|30
1752682200000|2025-07-16 16:10:00|2578.3|2572.3|2578|2572|2578.5|2572.5|2577.8|2571.8|11
1752682500000|2025-07-16 16:15:00|2577.8|2571.8|2577.5|2571.5|2578.3|2572.3|2577.3|2571.3|14
1752682800000|2025-07-16 16:20:00|2577.8|2571.8|2578|2572|2578.3|2572.3|2577.5|2571.5|15
1752683100000|2025-07-16 16:25:00|2577.8|2571.8|2577.5|2571.5|2578|2572|2577.5|2571.5|6
1752683400000|2025-07-16 16:30:00|2577.3|2571.3|2577.3|2571.3|2578|2572|2576.8|2570.8|12
1752683700000|2025-07-16 16:35:00|2577.5|2571.5|2578.3|2572.3|2579.3|2573.3|2577.5|2571.5|20
1752684000000|2025-07-16 16:40:00|2578.5|2572.5|2579.8|2573.8|2580|2574|2578.5|2572.5|13
1752684300000|2025-07-16 16:45:00|2580|2574|2580.5|2574.5|2580.5|2574.5|2579.5|2573.5|42
1752684600000|2025-07-16 16:50:00|2580.8|2574.8|2580|2574|2580.8|2574.8|2579.5|2573.5|8
1752684900000|2025-07-16 16:55:00|2579.8|2573.8|2578.5|2572.5|2579.8|2573.8|2578.3|2572.3|12
1752685200000|2025-07-16 17:00:00|2578.8|2572.8|2579.5|2573.5|2580|2574|2578.8|2572.8|16
1752685500000|2025-07-16 17:05:00|2579.8|2573.8|2579|2573|2580|2574|2579|2573|12
1752685800000|2025-07-16 17:10:00|2578.8|2572.8|2579|2573|2579.5|2573.5|2577.8|2571.8|12
1752686100000|2025-07-16 17:15:00|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|9
1752686400000|2025-07-16 17:20:00|2579|2573|2579|2573|2579.3|2573.3|2579|2573|5
1752686700000|2025-07-16 17:25:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1752687000000|2025-07-16 17:30:00|2579|2573|2578.5|2572.5|2579|2573|2578.5|2572.5|5
1752687300000|2025-07-16 17:35:00|2578.3|2572.3|2579.3|2573.3|2580.3|2574.3|2578.3|2572.3|19
1752687600000|2025-07-16 17:40:00|2579|2573|2574.8|2568.8|2579|2573|2574.3|2568.3|11
1752687900000|2025-07-16 17:45:00|2575|2569|2577.3|2571.3|2577.3|2571.3|2575|2569|12
1752688200000|2025-07-16 17:50:00|2577|2571|2575|2569|2577|2571|2574|2568|25
1752688500000|2025-07-16 17:55:00|2582|2562|2584.5|2564.5|2584.5|2564.5|2581.5|2561.5|5
1752710400000|2025-07-17 00:00:00|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.5|2568.5|24
1752710700000|2025-07-17 00:05:00|2575.5|2569.5|2576.3|2570.3|2576.5|2570.5|2574.5|2568.5|20
1752711000000|2025-07-17 00:10:00|2576.5|2570.5|2577.3|2571.3|2577.5|2571.5|2576.5|2570.5|5
1752711300000|2025-07-17 00:15:00|2578.8|2572.8|2577.8|2571.8|2578.8|2572.8|2577.3|2571.3|10
1752711600000|2025-07-17 00:20:00|2578|2572|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|6
1752711900000|2025-07-17 00:25:00|2577.5|2571.5|2578|2572|2578|2572|2577|2571|9
1752712200000|2025-07-17 00:30:00|2578.3|2572.3|2576.3|2570.3|2579|2573|2576.3|2570.3|20
1752712500000|2025-07-17 00:35:00|2576|2570|2576.5|2570.5|2577|2571|2575.8|2569.8|11
1752712800000|2025-07-17 00:40:00|2576.8|2570.8|2577|2571|2577|2571|2576.5|2570.5|6
1752713100000|2025-07-17 00:45:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2576.8|2570.8|10
1752713400000|2025-07-17 00:50:00|2577.3|2571.3|2577.8|2571.8|2578.3|2572.3|2577.3|2571.3|8
1752713700000|2025-07-17 00:55:00|2577.5|2571.5|2582.3|2567.3|2582.8|2572.3|2577.3|2567|10
1752714000000|2025-07-17 01:00:00|2582.8|2567.8|2577.8|2571.8|2584.3|2572.8|2577.5|2566.8|52
1752714300000|2025-07-17 01:05:00|2577.5|2571.5|2577|2571|2577.8|2571.8|2576.8|2570.8|32
1752714600000|2025-07-17 01:10:00|2577.3|2571.3|2577|2571|2577.8|2571.8|2576.5|2570.5|16
1752714900000|2025-07-17 01:15:00|2577.3|2571.3|2577|2571|2577.8|2571.8|2576.8|2570.8|44
1752715200000|2025-07-17 01:20:00|2576.8|2570.8|2577|2571|2577.3|2571.3|2576.8|2570.8|30
1752715500000|2025-07-17 01:25:00|2576.8|2570.8|2578|2572|2578.3|2572.3|2576.3|2570.3|24
1752715800000|2025-07-17 01:30:00|2577.8|2571.8|2577.8|2571.8|2578|2572|2576.5|2570.5|77
1752716100000|2025-07-17 01:35:00|2577.5|2571.5|2578.5|2572.5|2578.5|2572.5|2577.5|2571.5|27
1752716400000|2025-07-17 01:40:00|2578.8|2572.8|2579.8|2573.8|2580|2574|2578|2572|50
1752716700000|2025-07-17 01:45:00|2580|2574|2578.5|2572.5|2580.3|2574.3|2578.3|2572.3|34
1752717000000|2025-07-17 01:50:00|2578.8|2572.8|2578.8|2572.8|2579|2573|2577.8|2571.8|29
1752717300000|2025-07-17 01:55:00|2579|2573|2581.3|2575.3|2581.3|2575.3|2578.3|2572.3|44
1752717600000|2025-07-17 02:00:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2580.3|2574.3|46
1752717900000|2025-07-17 02:05:00|2581.5|2575.5|2581|2575|2582.3|2576.3|2580.8|2574.8|30
1752718200000|2025-07-17 02:10:00|2580.8|2574.8|2581.3|2575.3|2582|2576|2580.5|2574.5|26
1752718500000|2025-07-17 02:15:00|2581.5|2575.5|2580.5|2574.5|2582|2576|2579.8|2573.8|43
1752718800000|2025-07-17 02:20:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580|2574|7
1752719100000|2025-07-17 02:25:00|2581|2575|2580.8|2574.8|2581|2575|2580.5|2574.5|4
1752719400000|2025-07-17 02:30:00|2580.5|2574.5|2581.5|2575.5|2581.5|2575.5|2579.5|2573.5|38
1752719700000|2025-07-17 02:35:00|2581.8|2575.8|2582.3|2576.3|2583.5|2577.5|2581.8|2575.8|33
1752720000000|2025-07-17 02:40:00|2582|2576|2582|2576|2582.3|2576.3|2581.8|2575.8|14
1752720300000|2025-07-17 02:45:00|2582.3|2576.3|2581|2575|2582.3|2576.3|2580.8|2574.8|22
1752720600000|2025-07-17 02:50:00|2581.3|2575.3|2582|2576|2582.5|2576.5|2581.3|2575.3|31
1752720900000|2025-07-17 02:55:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2580.8|2574.8|23
1752721200000|2025-07-17 03:00:00|2582|2576|2579.8|2573.8|2582|2576|2579.3|2573.3|28
1752721500000|2025-07-17 03:05:00|2579.5|2573.5|2580|2574|2580.5|2574.5|2579|2573|41
1752721800000|2025-07-17 03:10:00|2579.8|2573.8|2580|2574|2580.5|2574.5|2579.8|2573.8|33
1752722100000|2025-07-17 03:15:00|2580.3|2574.3|2580|2574|2581|2575|2580|2574|53
1752722400000|2025-07-17 03:20:00|2579.8|2573.8|2578|2572|2579.8|2573.8|2577.8|2571.8|29
1752722700000|2025-07-17 03:25:00|2577.8|2571.8|2582.5|2567.5|2582.5|2572.5|2577.5|2567.3|15
1752723000000|2025-07-17 03:30:00|2581.3|2566.3|2576.5|2570.5|2582.3|2570.5|2575|2565.5|22
1752723300000|2025-07-17 03:35:00|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|5
1752723600000|2025-07-17 03:40:00|2577.8|2571.8|2578.5|2572.5|2578.5|2572.5|2577.8|2571.8|3
1752723900000|2025-07-17 03:45:00|2578.3|2572.3|2579|2573|2579|2573|2577.8|2571.8|8
1752724200000|2025-07-17 03:50:00|2578.8|2572.8|2579|2573|2579|2573|2578.5|2572.5|4
1752724500000|2025-07-17 03:55:00|2579.3|2573.3|2579|2573|2579.3|2573.3|2578.8|2572.8|4
1752724800000|2025-07-17 04:00:00|2578.8|2572.8|2579.3|2573.3|2580|2574|2578.5|2572.5|20
1752725100000|2025-07-17 04:05:00|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1752725400000|2025-07-17 04:10:00|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1752725700000|2025-07-17 04:15:00|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1752726000000|2025-07-17 04:20:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1752726300000|2025-07-17 04:25:00|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|3
1752726600000|2025-07-17 04:30:00|2578|2572|2579.5|2573.5|2579.5|2573.5|2578|2572|6
1752726900000|2025-07-17 04:35:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|10
1752727200000|2025-07-17 04:40:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|10
1752727500000|2025-07-17 04:45:00|2579.3|2573.3|2579|2573|2579.3|2573.3|2578.8|2572.8|6
1752727800000|2025-07-17 04:50:00|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|11
1752728100000|2025-07-17 04:55:00|2579|2573|2580|2574|2580|2574|2579|2573|7
1752728400000|2025-07-17 05:00:00|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2578.8|2572.8|25
1752728700000|2025-07-17 05:05:00|2579|2573|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|15
1752729000000|2025-07-17 05:10:00|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.5|2572.5|15
1752729300000|2025-07-17 05:15:00|2579|2573|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|19
1752729600000|2025-07-17 05:20:00|2579.5|2573.5|2579|2573|2580|2574|2579|2573|7
1752729900000|2025-07-17 05:25:00|2579.3|2573.3|2583.8|2568.8|2583.8|2573.5|2579.3|2568.8|4
1752730200000|2025-07-17 05:30:00|2584.5|2569.5|2580.8|2574.8|2585.8|2574.8|2580|2569.5|19
1752730500000|2025-07-17 05:35:00|2580.5|2574.5|2582|2576|2582.3|2576.3|2580|2574|32
1752730800000|2025-07-17 05:40:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582|2576|14
1752731100000|2025-07-17 05:45:00|2582.3|2576.3|2580.3|2574.3|2582.3|2576.3|2580|2574|23
1752731400000|2025-07-17 05:50:00|2580.5|2574.5|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|6
1752731700000|2025-07-17 05:55:00|2580|2574|2580|2574|2580.5|2574.5|2580|2574|9
1752732000000|2025-07-17 06:00:00|2580.3|2574.3|2579|2573|2580.3|2574.3|2578.8|2572.8|27
1752732300000|2025-07-17 06:05:00|2578.8|2572.8|2578|2572|2579.5|2573.5|2578|2572|35
1752732600000|2025-07-17 06:10:00|2578.3|2572.3|2576|2570|2578.8|2572.8|2575|2569|41
1752732900000|2025-07-17 06:15:00|2576.3|2570.3|2575.8|2569.8|2576.5|2570.5|2575.3|2569.3|33
1752733200000|2025-07-17 06:20:00|2576|2570|2574.8|2568.8|2576|2570|2574.5|2568.5|24
1752733500000|2025-07-17 06:25:00|2574.5|2568.5|2573.5|2567.5|2574.8|2568.8|2573.5|2567.5|45
1752733800000|2025-07-17 06:30:00|2573.8|2567.8|2574|2568|2574.8|2568.8|2573.5|2567.5|19
1752734100000|2025-07-17 06:35:00|2573.8|2567.8|2574|2568|2574|2568|2573.3|2567.3|14
1752734400000|2025-07-17 06:40:00|2573.8|2567.8|2572.5|2566.5|2574|2568|2571.8|2565.8|27
1752734700000|2025-07-17 06:45:00|2572.8|2566.8|2573|2567|2573.3|2567.3|2572.5|2566.5|21
1752735000000|2025-07-17 06:50:00|2573.3|2567.3|2573.5|2567.5|2574|2568|2573|2567|22
1752735300000|2025-07-17 06:55:00|2573.8|2567.8|2573|2567|2575.3|2569.3|2572.5|2566.5|73
1752735600000|2025-07-17 07:00:00|2572.8|2566.8|2571.5|2565.5|2572.8|2566.8|2569.8|2563.8|84
1752735900000|2025-07-17 07:05:00|2571.3|2565.3|2572|2566|2573.3|2567.3|2570|2564|45
1752736200000|2025-07-17 07:10:00|2571.8|2565.8|2571|2565|2572|2566|2571|2565|10
1752736500000|2025-07-17 07:15:00|2570.8|2564.8|2567.8|2561.8|2570.8|2564.8|2567.3|2561.3|29
1752736800000|2025-07-17 07:20:00|2567.5|2561.5|2566.3|2560.3|2567.5|2561.5|2566.3|2560.3|17
1752737100000|2025-07-17 07:25:00|2566.5|2560.5|2566.3|2560.3|2567|2561|2566.3|2560.3|15
1752737400000|2025-07-17 07:30:00|2566.5|2560.5|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|8
1752737700000|2025-07-17 07:35:00|2566|2560|2566.8|2560.8|2566.8|2560.8|2565.5|2559.5|11
1752738000000|2025-07-17 07:40:00|2566.5|2560.5|2568.8|2562.8|2569.3|2563.3|2566.3|2560.3|14
1752738300000|2025-07-17 07:45:00|2569|2563|2567.8|2561.8|2569|2563|2567.3|2561.3|15
1752738600000|2025-07-17 07:50:00|2567.5|2561.5|2566.8|2560.8|2567.5|2561.5|2566.3|2560.3|10
1752738900000|2025-07-17 07:55:00|2566.5|2560.5|2563.8|2557.8|2566.5|2560.5|2563.3|2557.3|29
1752739200000|2025-07-17 08:00:00|2564|2558|2567|2561|2567|2561|2564|2558|40
1752739500000|2025-07-17 08:05:00|2567.3|2561.3|2566.8|2560.8|2567.8|2561.8|2566|2560|37
1752739800000|2025-07-17 08:10:00|2566.5|2560.5|2568.5|2562.5|2569.3|2563.3|2566.3|2560.3|26
1752740100000|2025-07-17 08:15:00|2568.8|2562.8|2568.3|2562.3|2569|2563|2567.3|2561.3|22
1752740400000|2025-07-17 08:20:00|2568.5|2562.5|2569.5|2563.5|2570|2564|2568.3|2562.3|27
1752740700000|2025-07-17 08:25:00|2569.3|2563.3|2568.8|2562.8|2569.5|2563.5|2568.5|2562.5|17
1752741000000|2025-07-17 08:30:00|2569|2563|2569.3|2563.3|2569.8|2563.8|2568.8|2562.8|20
1752741300000|2025-07-17 08:35:00|2569.5|2563.5|2569.5|2563.5|2570.3|2564.3|2569.3|2563.3|21
1752741600000|2025-07-17 08:40:00|2569.8|2563.8|2571.8|2565.8|2572.3|2566.3|2569.8|2563.8|18
1752741900000|2025-07-17 08:45:00|2571.5|2565.5|2572|2566|2572|2566|2571.3|2565.3|6
1752742200000|2025-07-17 08:50:00|2571.8|2565.8|2572|2566|2572.8|2566.8|2571.8|2565.8|12
1752742500000|2025-07-17 08:55:00|2571.8|2565.8|2570.3|2564.3|2571.8|2565.8|2570|2564|24
1752742800000|2025-07-17 09:00:00|2570.5|2564.5|2568.3|2562.3|2570.5|2564.5|2567|2561|30
1752743100000|2025-07-17 09:05:00|2568.5|2562.5|2568.3|2562.3|2569.3|2563.3|2567.5|2561.5|29
1752743400000|2025-07-17 09:10:00|2568|2562|2570.8|2564.8|2570.8|2564.8|2568|2562|17
1752743700000|2025-07-17 09:15:00|2570.5|2564.5|2569.5|2563.5|2571.5|2565.5|2569.3|2563.3|26
1752744000000|2025-07-17 09:20:00|2569.8|2563.8|2570|2564|2570.8|2564.8|2569.5|2563.5|18
1752744300000|2025-07-17 09:25:00|2570.3|2564.3|2571.3|2565.3|2571.3|2565.3|2570|2564|14
1752744600000|2025-07-17 09:30:00|2571.5|2565.5|2571.8|2565.8|2572.5|2566.5|2571.5|2565.5|16
1752744900000|2025-07-17 09:35:00|2571.5|2565.5|2570.3|2564.3|2571.8|2565.8|2570|2564|17
1752745200000|2025-07-17 09:40:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|15
1752745500000|2025-07-17 09:45:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|8
1752745800000|2025-07-17 09:50:00|2570.5|2564.5|2570|2564|2570.8|2564.8|2569.8|2563.8|17
1752746100000|2025-07-17 09:55:00|2570.3|2564.3|2570|2564|2570.5|2564.5|2569.8|2563.8|18
1752746400000|2025-07-17 10:00:00|2570.3|2564.3|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|11
1752746700000|2025-07-17 10:05:00|2570|2564|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|14
1752747000000|2025-07-17 10:10:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|10
1752747300000|2025-07-17 10:15:00|2570|2564|2569.5|2563.5|2570|2564|2568.8|2562.8|14
1752747600000|2025-07-17 10:20:00|2569.3|2563.3|2570.5|2564.5|2570.5|2564.5|2569.3|2563.3|22
1752747900000|2025-07-17 10:25:00|2570.8|2564.8|2571|2565|2571.3|2565.3|2570.8|2564.8|6
1752748200000|2025-07-17 10:30:00|2571.3|2565.3|2567|2561|2571.5|2565.5|2566.8|2560.8|28
1752748500000|2025-07-17 10:35:00|2567.3|2561.3|2567.5|2561.5|2569.3|2563.3|2566.8|2560.8|25
1752748800000|2025-07-17 10:40:00|2567.8|2561.8|2569|2563|2569|2563|2567.8|2561.8|14
1752749100000|2025-07-17 10:45:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2568.8|2562.8|16
1752749400000|2025-07-17 10:50:00|2568.8|2562.8|2567|2561|2568.8|2562.8|2566.8|2560.8|21
1752749700000|2025-07-17 10:55:00|2567.3|2561.3|2567|2561|2568.3|2562.3|2567|2561|13
1752750000000|2025-07-17 11:00:00|2566.8|2560.8|2566.3|2560.3|2567|2561|2566|2560|19
1752750300000|2025-07-17 11:05:00|2566.5|2560.5|2565.8|2559.8|2566.5|2560.5|2564.8|2558.8|19
1752750600000|2025-07-17 11:10:00|2566|2560|2567|2561|2567|2561|2566|2560|9
1752750900000|2025-07-17 11:15:00|2566.8|2560.8|2567.5|2561.5|2567.5|2561.5|2565.5|2559.5|14
1752751200000|2025-07-17 11:20:00|2567.3|2561.3|2565.8|2559.8|2567.3|2561.3|2565.5|2559.5|11
1752751500000|2025-07-17 11:25:00|2566|2560|2566.5|2560.5|2566.8|2560.8|2566|2560|5
1752751800000|2025-07-17 11:30:00|2566.3|2560.3|2566|2560|2566.8|2560.8|2565.5|2559.5|24
1752752100000|2025-07-17 11:35:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|9
1752752400000|2025-07-17 11:40:00|2567|2561|2566.5|2560.5|2567.5|2561.5|2566.3|2560.3|20
1752752700000|2025-07-17 11:45:00|2566.3|2560.3|2565.5|2559.5|2566.5|2560.5|2565.3|2559.3|13
1752753000000|2025-07-17 11:50:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2564.5|2558.5|8
1752753300000|2025-07-17 11:55:00|2565|2559|2563.3|2557.3|2565.3|2559.3|2562.5|2556.5|57
1752753600000|2025-07-17 12:00:00|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2562.8|2556.8|46
1752753900000|2025-07-17 12:05:00|2564|2558|2564.3|2558.3|2564.5|2558.5|2563.8|2557.8|20
1752754200000|2025-07-17 12:10:00|2564|2558|2564.3|2558.3|2565.8|2559.8|2563.5|2557.5|29
1752754500000|2025-07-17 12:15:00|2564.5|2558.5|2565.3|2559.3|2565.8|2559.8|2564.5|2558.5|33
1752754800000|2025-07-17 12:20:00|2564.8|2558.8|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|20
1752755100000|2025-07-17 12:25:00|2564|2558|2564.5|2558.5|2565|2559|2563.8|2557.8|9
1752755400000|2025-07-17 12:30:00|2564.3|2558.3|2563.8|2557.8|2564.8|2558.8|2563.5|2557.5|22
1752755700000|2025-07-17 12:35:00|2563.5|2557.5|2564.3|2558.3|2564.3|2558.3|2563.3|2557.3|11
1752756000000|2025-07-17 12:40:00|2563.8|2557.8|2561.8|2555.8|2564.3|2558.3|2561.3|2555.3|39
1752756300000|2025-07-17 12:45:00|2561.5|2555.5|2561.3|2555.3|2563.3|2557.3|2561|2555|37
1752756600000|2025-07-17 12:50:00|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2561|2555|16
1752756900000|2025-07-17 12:55:00|2562.5|2556.5|2563.5|2557.5|2563.8|2557.8|2560.5|2554.5|31
1752757200000|2025-07-17 13:00:00|2563.8|2557.8|2565.8|2559.8|2566.8|2560.8|2563|2557|116
1752757500000|2025-07-17 13:05:00|2565.5|2559.5|2565.5|2559.5|2566.5|2560.5|2564.3|2558.3|48
1752757800000|2025-07-17 13:10:00|2565.3|2559.3|2566.5|2560.5|2567.3|2561.3|2565|2559|73
1752758100000|2025-07-17 13:15:00|2566.3|2560.3|2567.8|2561.8|2568.5|2562.5|2566.3|2560.3|27
1752758400000|2025-07-17 13:20:00|2567.5|2561.5|2567.5|2561.5|2567.8|2561.8|2566.8|2560.8|36
1752758700000|2025-07-17 13:25:00|2567.3|2561.3|2567|2561|2567.8|2561.8|2566.5|2560.5|33
1752759000000|2025-07-17 13:30:00|2566.8|2560.8|2567|2561|2569.3|2563.3|2566.3|2560.3|53
1752759300000|2025-07-17 13:35:00|2566.8|2560.8|2568.8|2562.8|2569.8|2563.8|2566.8|2560.8|40
1752759600000|2025-07-17 13:40:00|2568.5|2562.5|2569.5|2563.5|2570.3|2564.3|2568.5|2562.5|15
1752759900000|2025-07-17 13:45:00|2569.8|2563.8|2570.5|2564.5|2571.5|2565.5|2568.8|2562.8|38
1752760200000|2025-07-17 13:50:00|2570.8|2564.8|2571.3|2565.3|2571.8|2565.8|2570.3|2564.3|20
1752760500000|2025-07-17 13:55:00|2571.8|2565.8|2576.8|2570.8|2579|2572.3|2571.8|2565.8|102
1752760800000|2025-07-17 14:00:00|2575.8|2569.8|2575.8|2569.8|2576.5|2570.5|2572.5|2566.5|88
1752761100000|2025-07-17 14:05:00|2576|2570|2575.8|2569.8|2578|2572|2575.8|2569.8|61
1752761400000|2025-07-17 14:10:00|2576|2570|2575.3|2569.3|2576.3|2570.3|2575.3|2569.3|18
1752761700000|2025-07-17 14:15:00|2575.5|2569.5|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|10
1752762000000|2025-07-17 14:20:00|2576.5|2570.5|2576.3|2570.3|2577.5|2571.5|2575.3|2569.3|24
1752762300000|2025-07-17 14:25:00|2576|2570|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|29
1752762600000|2025-07-17 14:30:00|2576|2570|2577.3|2571.3|2577.5|2571.5|2576|2570|20
1752762900000|2025-07-17 14:35:00|2577.5|2571.5|2579.3|2573.3|2579.3|2573.3|2577.3|2571.3|16
1752763200000|2025-07-17 14:40:00|2579|2573|2576.3|2570.3|2579.8|2573.8|2576.3|2570.3|37
1752763500000|2025-07-17 14:45:00|2576|2570|2578.8|2572.8|2579|2573|2575.5|2569.5|45
1752763800000|2025-07-17 14:50:00|2578.5|2572.5|2579.5|2573.5|2579.5|2573.5|2578.3|2572.3|16
1752764100000|2025-07-17 14:55:00|2579.8|2573.8|2579.8|2573.8|2580.3|2574.3|2579.3|2573.3|15
1752764400000|2025-07-17 15:00:00|2580|2574|2580.3|2574.3|2582|2576|2579.8|2573.8|38
1752764700000|2025-07-17 15:05:00|2580|2574|2580.3|2574.3|2580.5|2574.5|2580|2574|8
1752765000000|2025-07-17 15:10:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|5
1752765300000|2025-07-17 15:15:00|2580.3|2574.3|2582.3|2576.3|2583.5|2577.5|2580.3|2574.3|34
1752765600000|2025-07-17 15:20:00|2582|2576|2579.8|2573.8|2582|2576|2578.5|2572.5|38
1752765900000|2025-07-17 15:25:00|2580|2574|2581.3|2575.3|2582|2576|2579.3|2573.3|88
1752766200000|2025-07-17 15:30:00|2581|2575|2579.8|2573.8|2581.3|2575.3|2578.3|2572.3|64
1752766500000|2025-07-17 15:35:00|2580|2574|2581.3|2575.3|2582.8|2576.8|2580|2574|45
1752766800000|2025-07-17 15:40:00|2581.5|2575.5|2583.5|2577.5|2583.5|2577.5|2580.8|2574.8|27
1752767100000|2025-07-17 15:45:00|2583.8|2577.8|2583.8|2577.8|2584.3|2578.3|2583.3|2577.3|14
1752767400000|2025-07-17 15:50:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|38
1752767700000|2025-07-17 15:55:00|2585.3|2579.3|2585.3|2579.3|2586|2580|2584.3|2578.3|33
1752768000000|2025-07-17 16:00:00|2584.8|2578.8|2584.3|2578.3|2585.3|2579.3|2583.5|2577.5|31
1752768300000|2025-07-17 16:05:00|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2583.8|2577.8|21
1752768600000|2025-07-17 16:10:00|2584.3|2578.3|2585|2579|2585|2579|2584.3|2578.3|17
1752768900000|2025-07-17 16:15:00|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|16
1752769200000|2025-07-17 16:20:00|2584.8|2578.8|2585.5|2579.5|2585.8|2579.8|2584.8|2578.8|14
1752769500000|2025-07-17 16:25:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2584.8|2578.8|14
1752770100000|2025-07-17 16:35:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.5|2579.5|7
1752770400000|2025-07-17 16:40:00|2586.3|2580.3|2586.5|2580.5|2587|2581|2586|2580|20
1752770700000|2025-07-17 16:45:00|2586.3|2580.3|2586|2580|2586.5|2580.5|2585.5|2579.5|14
1752771000000|2025-07-17 16:50:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.5|2579.5|14
1752771300000|2025-07-17 16:55:00|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586|2580|23
1752771600000|2025-07-17 17:00:00|2586|2580|2586.5|2580.5|2587.5|2581.5|2586|2580|10
1752771900000|2025-07-17 17:05:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1752772200000|2025-07-17 17:10:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1752772500000|2025-07-17 17:15:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1752772800000|2025-07-17 17:20:00|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1752773100000|2025-07-17 17:25:00|2589.8|2582.3|2588.5|2582.5|2589.8|2582.8|2588.3|2581.5|9
1752773400000|2025-07-17 17:30:00|2588.8|2582.8|2588.8|2582.8|2591.8|2584.8|2588.3|2582.3|32
1752773700000|2025-07-17 17:35:00|2588.5|2582.5|2589.5|2583.5|2590|2584|2588.5|2582.5|8
1752774000000|2025-07-17 17:40:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589|2583|6
1752774300000|2025-07-17 17:45:00|2589.8|2583.8|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|4
1752774600000|2025-07-17 17:50:00|2589.3|2583.3|2590|2584|2590.5|2584.5|2589.3|2583.3|7
1752774900000|2025-07-17 17:55:00|2597|2577|2597.5|2577.5|2597.5|2577.5|2597|2577|2
1752796800000|2025-07-18 00:00:00|2588.8|2582.8|2587.8|2581.8|2588.8|2582.8|2586.3|2580.3|17
1752797100000|2025-07-18 00:05:00|2587.3|2581.3|2589.3|2583.3|2589.3|2583.3|2586.5|2580.5|33
1752797400000|2025-07-18 00:10:00|2589|2583|2587.5|2581.5|2589.5|2583.5|2587.5|2581.5|15
1752797700000|2025-07-18 00:15:00|2587.8|2581.8|2589|2583|2589.5|2583.5|2587.8|2581.8|15
1752798000000|2025-07-18 00:20:00|2589.3|2583.3|2590.5|2584.5|2590.5|2584.5|2589|2583|9
1752798300000|2025-07-18 00:25:00|2590.8|2584.8|2591.8|2585.8|2592.5|2586.5|2590.8|2584.8|13
1752798600000|2025-07-18 00:30:00|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|10
1752798900000|2025-07-18 00:35:00|2592.5|2586.5|2590.8|2584.8|2592.5|2586.5|2590.8|2584.8|13
1752799200000|2025-07-18 00:40:00|2590.5|2584.5|2590|2584|2590.5|2584.5|2590|2584|3
1752799500000|2025-07-18 00:45:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1752799800000|2025-07-18 00:50:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|7
1752800100000|2025-07-18 00:55:00|2589.5|2583.5|2594.3|2579.3|2594.8|2583.5|2589.3|2579|6
1752800400000|2025-07-18 01:00:00|2595.3|2580.3|2591|2585|2595.3|2586.3|2589.8|2578.3|33
1752800700000|2025-07-18 01:05:00|2591.3|2585.3|2594.5|2588.5|2594.5|2588.5|2590.5|2584.5|33
1752801000000|2025-07-18 01:10:00|2595|2589|2594|2588|2595.3|2589.3|2592.5|2586.5|26
1752801300000|2025-07-18 01:15:00|2594.3|2588.3|2593.3|2587.3|2594.3|2588.3|2592.5|2586.5|37
1752801600000|2025-07-18 01:20:00|2593|2587|2592|2586|2593.5|2587.5|2591|2585|32
1752801900000|2025-07-18 01:25:00|2591.8|2585.8|2591|2585|2591.8|2585.8|2591|2585|26
1752802200000|2025-07-18 01:30:00|2591.3|2585.3|2591.5|2585.5|2592.3|2586.3|2590.3|2584.3|56
1752802500000|2025-07-18 01:35:00|2591.3|2585.3|2593|2587|2593.3|2587.3|2591.3|2585.3|39
1752802800000|2025-07-18 01:40:00|2593.3|2587.3|2591|2585|2593.8|2587.8|2591|2585|40
1752803100000|2025-07-18 01:45:00|2591.3|2585.3|2591.8|2585.8|2592.8|2586.8|2591|2585|35
1752803400000|2025-07-18 01:50:00|2592|2586|2592.5|2586.5|2594.3|2588.3|2592|2586|52
1752803700000|2025-07-18 01:55:00|2592.3|2586.3|2592|2586|2593.3|2587.3|2591.8|2585.8|70
1752804000000|2025-07-18 02:00:00|2592.5|2586.5|2590.3|2584.3|2592.8|2586.8|2590.3|2584.3|67
1752804300000|2025-07-18 02:05:00|2590|2584|2591|2585|2591.8|2585.8|2590|2584|36
1752804600000|2025-07-18 02:10:00|2591.3|2585.3|2591.8|2585.8|2592.5|2586.5|2591|2585|58
1752804900000|2025-07-18 02:15:00|2591.5|2585.5|2592.8|2586.8|2592.8|2586.8|2591.5|2585.5|15
1752805200000|2025-07-18 02:20:00|2592.5|2586.5|2594|2588|2594.5|2588.5|2592.5|2586.5|18
1752805500000|2025-07-18 02:25:00|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|7
1752805800000|2025-07-18 02:30:00|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2591.8|2585.8|38
1752806100000|2025-07-18 02:35:00|2592.8|2586.8|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|31
1752806400000|2025-07-18 02:40:00|2593|2587|2592.5|2586.5|2593|2587|2592|2586|15
1752806700000|2025-07-18 02:45:00|2592.8|2586.8|2593.8|2587.8|2593.8|2587.8|2592.8|2586.8|22
1752807000000|2025-07-18 02:50:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593|2587|6
1752807300000|2025-07-18 02:55:00|2593.5|2587.5|2593|2587|2594.5|2588.5|2592.8|2586.8|9
1752807600000|2025-07-18 03:00:00|2592.8|2586.8|2592.3|2586.3|2593.3|2587.3|2591.5|2585.5|16
1752807900000|2025-07-18 03:05:00|2592|2586|2591.3|2585.3|2592.3|2586.3|2591.3|2585.3|14
1752808200000|2025-07-18 03:10:00|2591|2585|2588.5|2582.5|2591|2585|2587.8|2581.8|45
1752808500000|2025-07-18 03:15:00|2588.3|2582.3|2588.5|2582.5|2589.5|2583.5|2587.5|2581.5|54
1752808800000|2025-07-18 03:20:00|2588.3|2582.3|2589.3|2583.3|2589.5|2583.5|2587.8|2581.8|51
1752809100000|2025-07-18 03:25:00|2589|2583|2593.3|2578.3|2593.8|2583.3|2587.8|2578.3|42
1752809400000|2025-07-18 03:30:00|2593.5|2578.5|2590|2584|2594.5|2584.5|2589.8|2578.5|10
1752809700000|2025-07-18 03:35:00|2590.5|2584.5|2590|2584|2590.5|2584.5|2590|2584|6
1752810000000|2025-07-18 03:40:00|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|4
1752810300000|2025-07-18 03:45:00|2590.3|2584.3|2590|2584|2590.5|2584.5|2590|2584|7
1752810900000|2025-07-18 03:55:00|2589.8|2583.8|2589.5|2583.5|2590|2584|2589.3|2583.3|6
1752811200000|2025-07-18 04:00:00|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589|2583|12
1752811500000|2025-07-18 04:05:00|2589|2583|2588.8|2582.8|2589|2583|2588.5|2582.5|4
1752811800000|2025-07-18 04:10:00|2589|2583|2589|2583|2589|2583|2589|2583|1
1752812100000|2025-07-18 04:15:00|2589.3|2583.3|2589|2583|2589.5|2583.5|2589|2583|11
1752812400000|2025-07-18 04:20:00|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589|2583|4
1752812700000|2025-07-18 04:25:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|4
1752813000000|2025-07-18 04:30:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1752813900000|2025-07-18 04:45:00|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|2
1752814200000|2025-07-18 04:50:00|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|3
1752814500000|2025-07-18 04:55:00|2589.8|2583.8|2592.3|2586.3|2594.3|2588.3|2589.8|2583.8|38
1752814800000|2025-07-18 05:00:00|2592|2586|2589.3|2583.3|2592|2586|2589|2583|34
1752815100000|2025-07-18 05:05:00|2589|2583|2590|2584|2590|2584|2589|2583|17
1752815400000|2025-07-18 05:10:00|2589.8|2583.8|2589.5|2583.5|2590|2584|2589|2583|12
1752815700000|2025-07-18 05:15:00|2589.3|2583.3|2590|2584|2590|2584|2588.8|2582.8|7
1752816000000|2025-07-18 05:20:00|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.5|2583.5|11
1752816300000|2025-07-18 05:25:00|2589.5|2583.5|2593.8|2578.8|2593.8|2583.5|2589|2578.8|13
1752816600000|2025-07-18 05:30:00|2593.3|2578.3|2589.5|2583.5|2593.8|2583.8|2588.8|2578.3|36
1752816900000|2025-07-18 05:35:00|2589.3|2583.3|2589.8|2583.8|2590|2584|2589|2583|9
1752817200000|2025-07-18 05:40:00|2589.5|2583.5|2589.3|2583.3|2590|2584|2589.3|2583.3|20
1752817500000|2025-07-18 05:45:00|2589.5|2583.5|2589|2583|2589.5|2583.5|2588.5|2582.5|17
1752817800000|2025-07-18 05:50:00|2588.8|2582.8|2587.5|2581.5|2589.3|2583.3|2587.3|2581.3|35
1752818100000|2025-07-18 05:55:00|2587.8|2581.8|2587|2581|2588|2582|2587|2581|35
1752818400000|2025-07-18 06:00:00|2587.3|2581.3|2587.8|2581.8|2588.5|2582.5|2587|2581|25
1752818700000|2025-07-18 06:05:00|2588|2582|2587.5|2581.5|2588.5|2582.5|2587.3|2581.3|13
1752819000000|2025-07-18 06:10:00|2587.3|2581.3|2588|2582|2588|2582|2586.8|2580.8|36
1752819300000|2025-07-18 06:15:00|2588.3|2582.3|2587.5|2581.5|2589|2583|2587|2581|30
1752819600000|2025-07-18 06:20:00|2587.8|2581.8|2585.8|2579.8|2588.5|2582.5|2585.5|2579.5|31
1752819900000|2025-07-18 06:25:00|2586.3|2580.3|2586.5|2580.5|2587|2581|2586.3|2580.3|8
1752820200000|2025-07-18 06:30:00|2586.8|2580.8|2586.8|2580.8|2588|2582|2586.8|2580.8|15
1752820500000|2025-07-18 06:35:00|2587.3|2581.3|2587.8|2581.8|2588.5|2582.5|2587.3|2581.3|25
1752820800000|2025-07-18 06:40:00|2588|2582|2588.5|2582.5|2588.8|2582.8|2587.5|2581.5|16
1752821100000|2025-07-18 06:45:00|2588.3|2582.3|2588.8|2582.8|2589|2583|2587.3|2581.3|16
1752821400000|2025-07-18 06:50:00|2588.5|2582.5|2587|2581|2588.5|2582.5|2587|2581|9
1752821700000|2025-07-18 06:55:00|2587.3|2581.3|2586.5|2580.5|2588|2582|2586.5|2580.5|33
1752822000000|2025-07-18 07:00:00|2586.3|2580.3|2590.3|2584.3|2590.3|2584.3|2585.8|2579.8|80
1752822300000|2025-07-18 07:05:00|2590.8|2584.8|2591.5|2585.5|2592.5|2586.5|2590.4|2584.4|71
1752822600000|2025-07-18 07:10:00|2591.3|2585.3|2589.8|2583.8|2591.8|2585.8|2589.8|2583.8|30
1752822900000|2025-07-18 07:15:00|2590|2584|2591.3|2585.3|2591.3|2585.3|2588.5|2582.5|53
1752823200000|2025-07-18 07:20:00|2591.5|2585.5|2591.5|2585.5|2592.3|2586.3|2590.3|2584.3|37
1752823500000|2025-07-18 07:25:00|2591.8|2585.8|2591.5|2585.5|2592.8|2586.8|2591.5|2585.5|59
1752823800000|2025-07-18 07:30:00|2591.8|2585.8|2592|2586|2592.8|2586.8|2590.5|2584.5|49
1752824100000|2025-07-18 07:35:00|2591.8|2585.8|2589.5|2583.5|2592.5|2586.5|2589.3|2583.3|36
1752824400000|2025-07-18 07:40:00|2589.8|2583.8|2590.8|2584.8|2591.8|2585.8|2589.8|2583.8|36
1752824700000|2025-07-18 07:45:00|2590.3|2584.3|2593|2587|2593|2587|2590|2584|40
1752825000000|2025-07-18 07:50:00|2592.8|2586.8|2592.3|2586.3|2593.3|2587.3|2591.8|2585.8|23
1752825300000|2025-07-18 07:55:00|2592|2586|2592|2586|2592.5|2586.5|2590.5|2584.5|35
1752825600000|2025-07-18 08:00:00|2592.3|2586.3|2592|2586|2593|2587|2591.5|2585.5|52
1752825900000|2025-07-18 08:05:00|2591.8|2585.8|2591.8|2585.8|2592.8|2586.8|2590.8|2584.8|26
1752826200000|2025-07-18 08:10:00|2592|2586|2592.3|2586.3|2592.8|2586.8|2591.3|2585.3|31
1752826500000|2025-07-18 08:15:00|2592|2586|2591.8|2585.8|2593.3|2587.3|2591.3|2585.3|25
1752826800000|2025-07-18 08:20:00|2592|2586|2592.3|2586.3|2592.8|2586.8|2591.8|2585.8|21
1752827100000|2025-07-18 08:25:00|2592|2586|2591.3|2585.3|2592.3|2586.3|2590.5|2584.5|39
1752827400000|2025-07-18 08:30:00|2591|2585|2591.3|2585.3|2591.8|2585.8|2589.3|2583.3|37
1752827700000|2025-07-18 08:35:00|2591.5|2585.5|2592|2586|2592.3|2586.3|2590.5|2584.5|27
1752828000000|2025-07-18 08:40:00|2592.3|2586.3|2591|2585|2592.8|2586.8|2590.3|2584.3|30
1752828300000|2025-07-18 08:45:00|2590.8|2584.8|2592.3|2586.3|2592.3|2586.3|2590.8|2584.8|30
1752828600000|2025-07-18 08:50:00|2592.5|2586.5|2592.8|2586.8|2593|2587|2592|2586|16
1752828900000|2025-07-18 08:55:00|2592.5|2586.5|2591.3|2585.3|2592.8|2586.8|2591|2585|20
1752829200000|2025-07-18 09:00:00|2591|2585|2590|2584|2591|2585|2588.8|2582.8|18
1752829500000|2025-07-18 09:05:00|2590.3|2584.3|2591|2585|2592.3|2586.3|2590.3|2584.3|15
1752829800000|2025-07-18 09:10:00|2591.3|2585.3|2591.8|2585.8|2592.3|2586.3|2591.3|2585.3|13
1752830100000|2025-07-18 09:15:00|2592|2586|2593.5|2587.5|2594|2588|2591.8|2585.8|28
1752830400000|2025-07-18 09:20:00|2593.8|2587.8|2595.3|2589.3|2596.5|2590.5|2592.8|2586.8|40
1752830700000|2025-07-18 09:25:00|2595|2589|2597.3|2591.3|2597.8|2591.8|2595|2589|35
1752831000000|2025-07-18 09:30:00|2597.5|2591.5|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|9
1752831300000|2025-07-18 09:35:00|2596.5|2590.5|2596.8|2590.8|2597.3|2591.3|2595.8|2589.8|22
1752831600000|2025-07-18 09:40:00|2596.5|2590.5|2597|2591|2597.3|2591.3|2596.3|2590.3|15
1752831900000|2025-07-18 09:45:00|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|11
1752832200000|2025-07-18 09:50:00|2597.5|2591.5|2598|2592|2598.3|2592.3|2596.8|2590.8|13
1752832500000|2025-07-18 09:55:00|2597.8|2591.8|2599.8|2593.8|2600.3|2594.3|2597|2591|40
1752832800000|2025-07-18 10:00:00|2600|2594|2597.5|2591.5|2600.3|2594.3|2597|2591|33
1752833100000|2025-07-18 10:05:00|2597.8|2591.8|2596.3|2590.3|2597.8|2591.8|2596|2590|15
1752833400000|2025-07-18 10:10:00|2596|2590|2597.3|2591.3|2598|2592|2596|2590|31
1752833700000|2025-07-18 10:15:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2597|2591|16
1752834000000|2025-07-18 10:20:00|2597|2591|2596.3|2590.3|2597.3|2591.3|2596.3|2590.3|9
1752834300000|2025-07-18 10:25:00|2596.5|2590.5|2598.3|2592.3|2598.3|2592.3|2596.5|2590.5|20
1752834600000|2025-07-18 10:30:00|2598.5|2592.5|2599.3|2593.3|2599.8|2593.8|2598.3|2592.3|33
1752834900000|2025-07-18 10:35:00|2598.5|2592.5|2599.3|2593.3|2600.3|2594.3|2598.3|2592.3|24
1752835200000|2025-07-18 10:40:00|2599.5|2593.5|2600.3|2594.3|2601|2595|2599.3|2593.3|21
1752835500000|2025-07-18 10:45:00|2600|2594|2601|2595|2601.3|2595.3|2599.3|2593.3|24
1752835800000|2025-07-18 10:50:00|2601.3|2595.3|2600.8|2594.8|2601.5|2595.5|2600.3|2594.3|25
1752836100000|2025-07-18 10:55:00|2600.5|2594.5|2599.8|2593.8|2600.5|2594.5|2599.3|2593.3|13
1752836400000|2025-07-18 11:00:00|2600|2594|2600.5|2594.5|2601.5|2595.5|2600|2594|38
1752836700000|2025-07-18 11:05:00|2600.8|2594.8|2600.3|2594.3|2601.5|2595.5|2600.3|2594.3|42
1752837000000|2025-07-18 11:10:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2599.8|2593.8|26
1752837300000|2025-07-18 11:15:00|2600.8|2594.8|2600.5|2594.5|2601.5|2595.5|2600.3|2594.3|27
1752837600000|2025-07-18 11:20:00|2600.3|2594.3|2600|2594|2600.5|2594.5|2599.5|2593.5|18
1752837900000|2025-07-18 11:25:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.5|2593.5|4
1752838200000|2025-07-18 11:30:00|2600.3|2594.3|2600.3|2594.3|2600.5|2594.5|2599.3|2593.3|27
1752838500000|2025-07-18 11:35:00|2600|2594|2599.8|2593.8|2600|2594|2598.3|2592.3|32
1752838800000|2025-07-18 11:40:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599|2593|8
1752839100000|2025-07-18 11:45:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|8
1752839400000|2025-07-18 11:50:00|2600|2594|2599.5|2593.5|2600.3|2594.3|2599|2593|13
1752839700000|2025-07-18 11:55:00|2599.3|2593.3|2598.3|2592.3|2599.8|2593.8|2598|2592|33
1752840000000|2025-07-18 12:00:00|2598.5|2592.5|2599.5|2593.5|2599.5|2593.5|2598|2592|48
1752840300000|2025-07-18 12:05:00|2599.3|2593.3|2600.3|2594.3|2600.5|2594.5|2599.3|2593.3|20
1752840600000|2025-07-18 12:10:00|2600.5|2594.5|2601.8|2595.8|2602.5|2596.5|2600.3|2594.3|44
1752840900000|2025-07-18 12:15:00|2602|2596|2602.8|2596.8|2604.3|2598.3|2601.8|2595.8|45
1752841200000|2025-07-18 12:20:00|2603|2597|2602.8|2596.8|2603.5|2597.5|2601.8|2595.8|33
1752841500000|2025-07-18 12:25:00|2603|2597|2602|2596|2603|2597|2602|2596|10
1752841800000|2025-07-18 12:30:00|2601.8|2595.8|2601.8|2595.8|2602.5|2596.5|2600.3|2594.3|36
1752842100000|2025-07-18 12:35:00|2602|2596|2601.3|2595.3|2602.8|2596.8|2601|2595|28
1752842400000|2025-07-18 12:40:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2600.3|2594.3|27
1752842700000|2025-07-18 12:45:00|2601.8|2595.8|2600.8|2594.8|2601.8|2595.8|2600.5|2594.5|29
1752843000000|2025-07-18 12:50:00|2601|2595|2602.8|2596.8|2602.8|2596.8|2600.8|2594.8|39
1752843300000|2025-07-18 12:55:00|2602.3|2596.3|2602.3|2596.3|2602.8|2596.8|2601.5|2595.5|44
1752843600000|2025-07-18 13:00:00|2602.5|2596.5|2605.8|2599.8|2605.8|2599.8|2601.8|2595.8|104
1752843900000|2025-07-18 13:05:00|2606|2600|2604.8|2598.8|2606.3|2600.3|2604|2598|67
1752844200000|2025-07-18 13:10:00|2605|2599|2606.3|2600.3|2606.8|2600.8|2604.8|2598.8|60
1752844500000|2025-07-18 13:15:00|2606|2600|2606.3|2600.3|2606.8|2600.8|2605.3|2599.3|21
1752844800000|2025-07-18 13:20:00|2606|2600|2606|2600|2606.3|2600.3|2604|2598|51
1752845100000|2025-07-18 13:25:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.3|2599.3|38
1752845400000|2025-07-18 13:30:00|2605.8|2599.8|2611.8|2605.8|2611.8|2605.8|2605.3|2599.3|81
1752845700000|2025-07-18 13:35:00|2611.3|2605.3|2612.5|2606.5|2617|2611|2610.3|2604.3|94
1752846000000|2025-07-18 13:40:00|2612.8|2606.8|2613.8|2607.8|2614.8|2608.8|2612.3|2606.3|86
1752846300000|2025-07-18 13:45:00|2614|2608|2614.3|2608.3|2616.5|2610.5|2614|2608|50
1752846600000|2025-07-18 13:50:00|2614.5|2608.5|2611.8|2605.8|2616|2610|2611.8|2605.8|69
1752846900000|2025-07-18 13:55:00|2612|2606|2615.8|2609.8|2616|2610|2611.8|2605.8|108
1752847200000|2025-07-18 14:00:00|2616|2610|2615.5|2609.5|2616.8|2610.8|2614.8|2608.8|56
1752847500000|2025-07-18 14:05:00|2614.8|2608.8|2615.5|2609.5|2617|2611|2614.8|2608.8|59
1752847800000|2025-07-18 14:10:00|2615.8|2609.8|2613|2607|2619.3|2613.3|2612|2606|112
1752848100000|2025-07-18 14:15:00|2613.3|2607.3|2619|2613|2620.3|2614.3|2613.3|2607.3|81
1752848400000|2025-07-18 14:20:00|2619.3|2613.3|2620.8|2614.8|2621.8|2615.8|2618.5|2612.5|77
1752848700000|2025-07-18 14:25:00|2621.3|2615.3|2621.8|2615.8|2622.3|2616.3|2620.8|2614.8|38
1752849000000|2025-07-18 14:30:00|2621.5|2615.5|2624.3|2618.3|2624.3|2618.3|2621.5|2615.5|81
1752849300000|2025-07-18 14:35:00|2624|2618|2626.5|2620.5|2626.5|2620.5|2623.3|2617.3|54
1752849600000|2025-07-18 14:40:00|2626.8|2620.8|2629|2623|2630.3|2624.3|2625.8|2619.8|123
1752849900000|2025-07-18 14:45:00|2629.3|2623.3|2631|2625|2631.8|2625.8|2629.3|2623.3|78
1752850200000|2025-07-18 14:50:00|2630.8|2624.8|2627|2621|2630.8|2624.8|2625.8|2619.8|72
1752850500000|2025-07-18 14:55:00|2626.8|2620.8|2627.5|2621.5|2628|2622|2626|2620|36
1752850800000|2025-07-18 15:00:00|2627.3|2621.3|2621.3|2615.3|2627.3|2621.3|2621.3|2615.3|63
1752851100000|2025-07-18 15:05:00|2621|2615|2621.3|2615.3|2622.3|2616.3|2619.8|2613.8|52
1752851400000|2025-07-18 15:10:00|2621.5|2615.5|2627|2621|2627|2621|2621.5|2615.5|62
1752851700000|2025-07-18 15:15:00|2627.3|2621.3|2630.8|2624.8|2631.8|2625.8|2626.8|2620.8|66
1752852000000|2025-07-18 15:20:00|2630.5|2624.5|2631.5|2625.5|2632.5|2626.5|2629.5|2623.5|65
1752852300000|2025-07-18 15:25:00|2632|2626|2632.3|2626.3|2634.8|2628.8|2630.8|2624.8|214
1752852600000|2025-07-18 15:30:00|2632.5|2626.5|2634.3|2628.3|2635.3|2629.3|2631.8|2625.8|46
1752852900000|2025-07-18 15:35:00|2633.8|2627.8|2635.5|2629.5|2636.3|2630.3|2632.8|2626.8|67
1752853200000|2025-07-18 15:40:00|2635.8|2629.8|2638.3|2632.3|2639.3|2633.3|2635.5|2629.5|60
1752853500000|2025-07-18 15:45:00|2638.5|2632.5|2636.5|2630.5|2639.3|2633.3|2636.5|2630.5|58
1752853800000|2025-07-18 15:50:00|2636.3|2630.3|2639.3|2633.3|2639.8|2633.8|2636.3|2630.3|65
1752854100000|2025-07-18 15:55:00|2639|2633|2638.3|2632.3|2639.5|2633.5|2636.5|2630.5|54
1752854400000|2025-07-18 16:00:00|2638|2632|2637.8|2631.8|2639.3|2633.3|2635.3|2629.3|48
1752854700000|2025-07-18 16:05:00|2638.3|2632.3|2634.5|2628.5|2638.3|2632.3|2633.8|2627.8|28
1752855000000|2025-07-18 16:10:00|2634.8|2628.8|2635.3|2629.3|2636|2630|2634|2628|43
1752855300000|2025-07-18 16:15:00|2635|2629|2636|2630|2636.3|2630.3|2634.8|2628.8|21
1752855600000|2025-07-18 16:20:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2634.8|2628.8|13
1752855900000|2025-07-18 16:25:00|2635.3|2629.3|2635|2629|2636|2630|2634.5|2628.5|17
1752856200000|2025-07-18 16:30:00|2635.3|2629.3|2633.8|2627.8|2636|2630|2633.3|2627.3|48
1752856500000|2025-07-18 16:35:00|2635|2629|2637|2631|2637|2631|2634.3|2628.3|42
1752856800000|2025-07-18 16:40:00|2637.3|2631.3|2636.3|2630.3|2637.3|2631.3|2635.5|2629.5|11
1752857100000|2025-07-18 16:45:00|2637|2631|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|6
1752857400000|2025-07-18 16:50:00|2638|2632|2637.8|2631.8|2639.3|2633.3|2637.5|2631.5|37
1752857700000|2025-07-18 16:55:00|2637.5|2631.5|2636.5|2630.5|2638|2632|2636.5|2630.5|29
1752858000000|2025-07-18 17:00:00|2636.8|2630.8|2637.8|2631.8|2638|2632|2636.5|2630.5|17
1752858300000|2025-07-18 17:05:00|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|3
1752858600000|2025-07-18 17:10:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.5|2630.5|17
1752858900000|2025-07-18 17:15:00|2637|2631|2636.5|2630.5|2637|2631|2636.3|2630.3|6
1752859200000|2025-07-18 17:20:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2635.8|2629.8|13
1752859500000|2025-07-18 17:25:00|2635.8|2629.8|2637|2631|2637|2631|2635.8|2629.8|12
1752859800000|2025-07-18 17:30:00|2637.3|2631.3|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|19
1752860100000|2025-07-18 17:35:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636|2630|15
1752860400000|2025-07-18 17:40:00|2636.5|2630.5|2639|2633|2639|2633|2636.5|2630.5|12
1752860700000|2025-07-18 17:45:00|2639.3|2633.3|2639.8|2633.8|2640|2634|2639|2633|12
1752861000000|2025-07-18 17:50:00|2639.3|2633.3|2640.3|2634.3|2640.3|2634.3|2639|2633|20
1752861300000|2025-07-18 17:55:00|2640.5|2634.5|2647.5|2627.5|2647.5|2634.5|2640.3|2627.3|4
1753056000000|2025-07-21 00:00:00|2638.5|2632.5|2637.3|2631.3|2639|2633|2636.3|2630.3|18
1753056300000|2025-07-21 00:05:00|2637|2631|2637.3|2631.3|2637.8|2631.8|2636.5|2630.5|18
1753056600000|2025-07-21 00:10:00|2637.5|2631.5|2638.8|2632.8|2638.8|2632.8|2637.3|2631.3|10
1753056900000|2025-07-21 00:15:00|2638.5|2632.5|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|7
1753057200000|2025-07-21 00:20:00|2637.5|2631.5|2636|2630|2638|2632|2636|2630|11
1753057800000|2025-07-21 00:30:00|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|4
1753058100000|2025-07-21 00:35:00|2636.3|2630.3|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|10
1753058400000|2025-07-21 00:40:00|2635.5|2629.5|2635.8|2629.8|2636|2630|2634.5|2628.5|11
1753058700000|2025-07-21 00:45:00|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|11
1753059000000|2025-07-21 00:50:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1753059300000|2025-07-21 00:55:00|2636|2630|2639.8|2624.8|2640.3|2630|2635.8|2624.8|4
1753059600000|2025-07-21 01:00:00|2640.3|2625.3|2632.3|2626.3|2641|2632|2632|2622.3|160
1753059900000|2025-07-21 01:05:00|2632.5|2626.5|2636.5|2630.5|2637|2631|2632|2626|111
1753060200000|2025-07-21 01:10:00|2636.8|2630.8|2639.5|2633.5|2640|2634|2636.8|2630.8|58
1753060500000|2025-07-21 01:15:00|2639.8|2633.8|2638.3|2632.3|2640.8|2634.8|2637.8|2631.8|51
1753060800000|2025-07-21 01:20:00|2638.5|2632.5|2640|2634|2640|2634|2637.8|2631.8|47
1753061100000|2025-07-21 01:25:00|2640.3|2634.3|2639|2633|2640.3|2634.3|2638.5|2632.5|41
1753061400000|2025-07-21 01:30:00|2638.8|2632.8|2640.3|2634.3|2641|2635|2638.5|2632.5|73
1753061700000|2025-07-21 01:35:00|2640.5|2634.5|2646|2640|2646.5|2640.5|2640.5|2634.5|31
1753062000000|2025-07-21 01:40:00|2646.3|2640.3|2646.5|2640.5|2648|2642|2646|2640|39
1753062300000|2025-07-21 01:45:00|2646.8|2640.8|2647|2641|2647.5|2641.5|2646.3|2640.3|39
1753062600000|2025-07-21 01:50:00|2647.3|2641.3|2647.5|2641.5|2648.3|2642.3|2646.5|2640.5|54
1753062900000|2025-07-21 01:55:00|2647.8|2641.8|2647|2641|2648.3|2642.3|2646.3|2640.3|62
1753063200000|2025-07-21 02:00:00|2646.8|2640.8|2645.3|2639.3|2647|2641|2644.3|2638.3|94
1753063500000|2025-07-21 02:05:00|2645.5|2639.5|2646|2640|2647.5|2641.5|2645.3|2639.3|46
1753063800000|2025-07-21 02:10:00|2646.3|2640.3|2643.8|2637.8|2646.5|2640.5|2643.8|2637.8|74
1753064100000|2025-07-21 02:15:00|2643.5|2637.5|2645|2639|2645|2639|2643.5|2637.5|18
1753064400000|2025-07-21 02:20:00|2645.3|2639.3|2647|2641|2647.3|2641.3|2645|2639|12
1753064700000|2025-07-21 02:25:00|2646.8|2640.8|2647|2641|2648.3|2642.3|2646.3|2640.3|25
1753065000000|2025-07-21 02:30:00|2646.8|2640.8|2645.8|2639.8|2647.5|2641.5|2644.8|2638.8|111
1753065300000|2025-07-21 02:35:00|2646|2640|2644.5|2638.5|2646.5|2640.5|2644|2638|71
1753065600000|2025-07-21 02:40:00|2644.8|2638.8|2645.3|2639.3|2645.5|2639.5|2643.8|2637.8|59
1753065900000|2025-07-21 02:45:00|2645.5|2639.5|2644.3|2638.3|2646|2640|2644|2638|52
1753066200000|2025-07-21 02:50:00|2644.5|2638.5|2643.5|2637.5|2645.5|2639.5|2643.5|2637.5|18
1753066500000|2025-07-21 02:55:00|2643.8|2637.8|2643|2637|2644|2638|2642.8|2636.8|15
1753066800000|2025-07-21 03:00:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|13
1753067100000|2025-07-21 03:05:00|2643.5|2637.5|2644.5|2638.5|2645|2639|2643.5|2637.5|51
1753067400000|2025-07-21 03:10:00|2644.3|2638.3|2644|2638|2645.3|2639.3|2643.8|2637.8|48
1753067700000|2025-07-21 03:15:00|2643.8|2637.8|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|35
1753068000000|2025-07-21 03:20:00|2644|2638|2644|2638|2644.5|2638.5|2643.5|2637.5|32
1753068300000|2025-07-21 03:25:00|2643.8|2637.8|2647.8|2632.8|2647.8|2638|2642.8|2632.3|28
1753068600000|2025-07-21 03:30:00|2647.5|2632.5|2642.5|2636.5|2647.5|2636.5|2642.3|2632|5
1753068900000|2025-07-21 03:35:00|2642|2636|2642.5|2636.5|2642.5|2636.5|2641|2635|10
1753069200000|2025-07-21 03:40:00|2642.3|2636.3|2642.5|2636.5|2643|2637|2642.3|2636.3|6
1753069500000|2025-07-21 03:45:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1753069800000|2025-07-21 03:50:00|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|5
1753070100000|2025-07-21 03:55:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|4
1753070400000|2025-07-21 04:00:00|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1753070700000|2025-07-21 04:05:00|2641.3|2635.3|2640.8|2634.8|2641.5|2635.5|2639.8|2633.8|27
1753071000000|2025-07-21 04:10:00|2640.5|2634.5|2640|2634|2641.5|2635.5|2639.3|2633.3|18
1753071300000|2025-07-21 04:15:00|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|3
1753071600000|2025-07-21 04:20:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1753071900000|2025-07-21 04:25:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1753072500000|2025-07-21 04:35:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2640|2634|4
1753072800000|2025-07-21 04:40:00|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|5
1753073100000|2025-07-21 04:45:00|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1753073400000|2025-07-21 04:50:00|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.3|2633.3|14
1753073700000|2025-07-21 04:55:00|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|9
1753074000000|2025-07-21 05:00:00|2639|2633|2641.3|2635.3|2641.5|2635.5|2639|2633|30
1753074300000|2025-07-21 05:05:00|2641|2635|2640.5|2634.5|2641.5|2635.5|2639.3|2633.3|17
1753074600000|2025-07-21 05:10:00|2640.3|2634.3|2640.3|2634.3|2641.3|2635.3|2639.8|2633.8|13
1753074900000|2025-07-21 05:15:00|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|11
1753075200000|2025-07-21 05:20:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|5
1753075500000|2025-07-21 05:25:00|2640.5|2634.5|2645.3|2630.3|2645.3|2634.8|2640.5|2629.8|7
1753075800000|2025-07-21 05:30:00|2645.8|2630.8|2640.5|2634.5|2646.3|2636|2640.5|2630.3|40
1753076100000|2025-07-21 05:35:00|2640.8|2634.8|2642.3|2636.3|2642.5|2636.5|2640.8|2634.8|24
1753076400000|2025-07-21 05:40:00|2642.5|2636.5|2642|2636|2642.5|2636.5|2640.8|2634.8|25
1753076700000|2025-07-21 05:45:00|2642.3|2636.3|2641.3|2635.3|2643.3|2637.3|2640.3|2634.3|48
1753077000000|2025-07-21 05:50:00|2642.3|2636.3|2640.3|2634.3|2642.3|2636.3|2640|2634|32
1753077300000|2025-07-21 05:55:00|2640|2634|2640.8|2634.8|2641|2635|2639|2633|36
1753077600000|2025-07-21 06:00:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2639.5|2633.5|30
1753077900000|2025-07-21 06:05:00|2640.5|2634.5|2639.8|2633.8|2640.8|2634.8|2638.3|2632.3|56
1753078200000|2025-07-21 06:10:00|2640.3|2634.3|2640.3|2634.3|2641.5|2635.5|2639.8|2633.8|50
1753078500000|2025-07-21 06:15:00|2640|2634|2640.3|2634.3|2641|2635|2639.3|2633.3|26
1753078800000|2025-07-21 06:20:00|2640|2634|2640|2634|2641.3|2635.3|2639.5|2633.5|30
1753079100000|2025-07-21 06:25:00|2640.3|2634.3|2640|2634|2641|2635|2639.3|2633.3|29
1753079400000|2025-07-21 06:30:00|2639.8|2633.8|2640|2634|2640.5|2634.5|2639|2633|20
1753079700000|2025-07-21 06:35:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2639.8|2633.8|13
1753080000000|2025-07-21 06:40:00|2639.8|2633.8|2641.5|2635.5|2642.5|2636.5|2639.8|2633.8|48
1753080300000|2025-07-21 06:45:00|2641.3|2635.3|2642.3|2636.3|2642.5|2636.5|2641.3|2635.3|17
1753080600000|2025-07-21 06:50:00|2642|2636|2642.5|2636.5|2643|2637|2641.8|2635.8|22
1753080900000|2025-07-21 06:55:00|2642.3|2636.3|2641.5|2635.5|2642.8|2636.8|2639.8|2633.8|52
1753081200000|2025-07-21 07:00:00|2641.8|2635.8|2646.3|2640.3|2646.8|2640.8|2639|2633|100
1753081500000|2025-07-21 07:05:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2644.3|2638.3|31
1753081800000|2025-07-21 07:10:00|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2645|2639|32
1753082100000|2025-07-21 07:15:00|2646.5|2640.5|2648.5|2642.5|2649.5|2643.5|2646.5|2640.5|29
1753082400000|2025-07-21 07:20:00|2648.3|2642.3|2648.8|2642.8|2649.5|2643.5|2647.8|2641.8|37
1753082700000|2025-07-21 07:25:00|2649|2643|2650.5|2644.5|2650.5|2644.5|2648.8|2642.8|19
1753083000000|2025-07-21 07:30:00|2650.8|2644.8|2650.3|2644.3|2651.3|2645.3|2649.5|2643.5|33
1753083300000|2025-07-21 07:35:00|2650.5|2644.5|2651.3|2645.3|2652|2646|2650.5|2644.5|30
1753083600000|2025-07-21 07:40:00|2651|2645|2651.8|2645.8|2652.3|2646.3|2650.8|2644.8|27
1753083900000|2025-07-21 07:45:00|2652|2646|2652|2646|2652.5|2646.5|2650.5|2644.5|25
1753084200000|2025-07-21 07:50:00|2651.8|2645.8|2651.8|2645.8|2652.3|2646.3|2651.3|2645.3|16
1753084500000|2025-07-21 07:55:00|2651.5|2645.5|2651.8|2645.8|2652.8|2646.8|2651|2645|22
1753084800000|2025-07-21 08:00:00|2652|2646|2649.8|2643.8|2652.3|2646.3|2649.8|2643.8|61
1753085100000|2025-07-21 08:05:00|2650|2644|2650.8|2644.8|2651.3|2645.3|2649.3|2643.3|63
1753085400000|2025-07-21 08:10:00|2651.3|2645.3|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|18
1753085700000|2025-07-21 08:15:00|2650.3|2644.3|2651|2645|2651.3|2645.3|2649.8|2643.8|33
1753086000000|2025-07-21 08:20:00|2650.8|2644.8|2650.3|2644.3|2651|2645|2649.3|2643.3|56
1753086300000|2025-07-21 08:25:00|2650.5|2644.5|2650.8|2644.8|2651.5|2645.5|2650.3|2644.3|20
1753086600000|2025-07-21 08:30:00|2651|2645|2651.3|2645.3|2651.5|2645.5|2650|2644|16
1753086900000|2025-07-21 08:35:00|2651.5|2645.5|2651.8|2645.8|2652.8|2646.8|2651|2645|21
1753087200000|2025-07-21 08:40:00|2651.5|2645.5|2652.5|2646.5|2652.5|2646.5|2651|2645|11
1753087500000|2025-07-21 08:45:00|2652.3|2646.3|2651.8|2645.8|2653|2647|2651.3|2645.3|30
1753087800000|2025-07-21 08:50:00|2652|2646|2650.5|2644.5|2652.5|2646.5|2650.5|2644.5|43
1753088100000|2025-07-21 08:55:00|2650.3|2644.3|2648.5|2642.5|2650.8|2644.8|2648.5|2642.5|22
1753088400000|2025-07-21 09:00:00|2648.3|2642.3|2645.5|2639.5|2648.3|2642.3|2645|2639|48
1753088700000|2025-07-21 09:05:00|2645.8|2639.8|2645.3|2639.3|2647|2641|2645|2639|43
1753089000000|2025-07-21 09:10:00|2645|2639|2645|2639|2647|2641|2644.5|2638.5|43
1753089300000|2025-07-21 09:15:00|2645.3|2639.3|2645.5|2639.5|2647.3|2641.3|2644.8|2638.8|56
1753089600000|2025-07-21 09:20:00|2645.3|2639.3|2646.5|2640.5|2647.3|2641.3|2645.3|2639.3|34
1753089900000|2025-07-21 09:25:00|2646.8|2640.8|2647.5|2641.5|2648.3|2642.3|2646|2640|54
1753090200000|2025-07-21 09:30:00|2647.8|2641.8|2643.5|2637.5|2647.8|2641.8|2643.5|2637.5|51
1753090500000|2025-07-21 09:35:00|2644.3|2638.3|2644.8|2638.8|2645.3|2639.3|2643.8|2637.8|28
1753090800000|2025-07-21 09:40:00|2644.5|2638.5|2644.8|2638.8|2645|2639|2643.5|2637.5|21
1753091100000|2025-07-21 09:45:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2643.8|2637.8|15
1753091400000|2025-07-21 09:50:00|2644.5|2638.5|2644.3|2638.3|2645|2639|2644|2638|22
1753091700000|2025-07-21 09:55:00|2644.8|2638.8|2645.5|2639.5|2645.8|2639.8|2644.5|2638.5|29
1753092000000|2025-07-21 10:00:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2644.8|2638.8|20
1753092300000|2025-07-21 10:05:00|2644.8|2638.8|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|12
1753092600000|2025-07-21 10:10:00|2645|2639|2646|2640|2647|2641|2645|2639|37
1753092900000|2025-07-21 10:15:00|2645.8|2639.8|2646.8|2640.8|2647.3|2641.3|2645.8|2639.8|12
1753093200000|2025-07-21 10:20:00|2646.5|2640.5|2646.3|2640.3|2647|2641|2646.3|2640.3|7
1753093500000|2025-07-21 10:25:00|2646|2640|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|12
1753093800000|2025-07-21 10:30:00|2646|2640|2645.8|2639.8|2646|2640|2645.5|2639.5|18
1753094100000|2025-07-21 10:35:00|2646|2640|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|12
1753094400000|2025-07-21 10:40:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2645.5|2639.5|13
1753094700000|2025-07-21 10:45:00|2645.8|2639.8|2645.5|2639.5|2646|2640|2644|2638|30
1753095000000|2025-07-21 10:50:00|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|5
1753095300000|2025-07-21 10:55:00|2646.5|2640.5|2646|2640|2646.5|2640.5|2645.5|2639.5|14
1753095600000|2025-07-21 11:00:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1753095900000|2025-07-21 11:05:00|2646.5|2640.5|2646.5|2640.5|2647|2641|2646.3|2640.3|21
1753096200000|2025-07-21 11:10:00|2646.8|2640.8|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|18
1753096500000|2025-07-21 11:15:00|2648|2642|2647.5|2641.5|2648.3|2642.3|2647.3|2641.3|15
1753096800000|2025-07-21 11:20:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2646.8|2640.8|20
1753097100000|2025-07-21 11:25:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|11
1753097400000|2025-07-21 11:30:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|20
1753097700000|2025-07-21 11:35:00|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|15
1753098000000|2025-07-21 11:40:00|2648|2642|2648.3|2642.3|2649|2643|2647.8|2641.8|41
1753098300000|2025-07-21 11:45:00|2647.8|2641.8|2648.8|2642.8|2649|2643|2647.5|2641.5|17
1753098600000|2025-07-21 11:50:00|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|8
1753098900000|2025-07-21 11:55:00|2649|2643|2648.8|2642.8|2650.3|2644.3|2648.8|2642.8|39
1753099200000|2025-07-21 12:00:00|2649|2643|2649.8|2643.8|2650.8|2644.8|2648.8|2642.8|36
1753099500000|2025-07-21 12:05:00|2649.3|2643.3|2646.5|2640.5|2649.3|2643.3|2645.8|2639.8|70
1753099800000|2025-07-21 12:10:00|2646.3|2640.3|2647.8|2641.8|2647.8|2641.8|2645.3|2639.3|31
1753100100000|2025-07-21 12:15:00|2648|2642|2646.3|2640.3|2648.3|2642.3|2646.3|2640.3|22
1753100400000|2025-07-21 12:20:00|2646.5|2640.5|2644.3|2638.3|2646.5|2640.5|2644|2638|29
1753100700000|2025-07-21 12:25:00|2644.5|2638.5|2647.3|2641.3|2647.5|2641.5|2644.3|2638.3|28
1753101000000|2025-07-21 12:30:00|2647.5|2641.5|2647.5|2641.5|2647.8|2641.8|2646.8|2640.8|39
1753101300000|2025-07-21 12:35:00|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|31
1753101600000|2025-07-21 12:40:00|2646.8|2640.8|2647.3|2641.3|2647.5|2641.5|2646.8|2640.8|33
1753101900000|2025-07-21 12:45:00|2647.5|2641.5|2643.8|2637.8|2647.5|2641.5|2643.8|2637.8|23
1753102200000|2025-07-21 12:50:00|2644|2638|2646.8|2640.8|2647.5|2641.5|2644|2638|30
1753102500000|2025-07-21 12:55:00|2646.5|2640.5|2646.5|2640.5|2647.3|2641.3|2645.3|2639.3|31
1753102800000|2025-07-21 13:00:00|2646.3|2640.3|2643.8|2637.8|2646.5|2640.5|2643|2637|73
1753103100000|2025-07-21 13:05:00|2643.3|2637.3|2644.8|2638.8|2644.8|2638.8|2642.3|2636.3|44
1753103400000|2025-07-21 13:10:00|2645|2639|2646.3|2640.3|2646.5|2640.5|2644.8|2638.8|45
1753103700000|2025-07-21 13:15:00|2646|2640|2646|2640|2646.3|2640.3|2644.8|2638.8|30
1753104000000|2025-07-21 13:20:00|2645.8|2639.8|2643.8|2637.8|2646.3|2640.3|2643.8|2637.8|36
1753104300000|2025-07-21 13:25:00|2643.5|2637.5|2646.5|2640.5|2647.3|2641.3|2643.3|2637.3|73
1753104600000|2025-07-21 13:30:00|2646.8|2640.8|2644.8|2638.8|2647.5|2641.5|2644.3|2638.3|36
1753104900000|2025-07-21 13:35:00|2645|2639|2645.3|2639.3|2645.8|2639.8|2643.8|2637.8|46
1753105200000|2025-07-21 13:40:00|2645|2639|2643.3|2637.3|2645.3|2639.3|2643.3|2637.3|26
1753105500000|2025-07-21 13:45:00|2643.5|2637.5|2642.3|2636.3|2644.3|2638.3|2641.5|2635.5|26
1753105800000|2025-07-21 13:50:00|2642.5|2636.5|2641.8|2635.8|2643|2637|2639.8|2633.8|53
1753106100000|2025-07-21 13:55:00|2642|2636|2644.5|2638.5|2644.8|2638.8|2641.5|2635.5|52
1753106400000|2025-07-21 14:00:00|2644.3|2638.3|2644.3|2638.3|2645|2639|2643.3|2637.3|38
1753106700000|2025-07-21 14:05:00|2644|2638|2644.3|2638.3|2645.3|2639.3|2643.8|2637.8|36
1753107000000|2025-07-21 14:10:00|2644|2638|2643.3|2637.3|2644.3|2638.3|2642.5|2636.5|44
1753107300000|2025-07-21 14:15:00|2643|2637|2644.3|2638.3|2644.8|2638.8|2642.8|2636.8|23
1753107600000|2025-07-21 14:20:00|2644.5|2638.5|2643.8|2637.8|2644.8|2638.8|2642.8|2636.8|34
1753107900000|2025-07-21 14:25:00|2644|2638|2643.8|2637.8|2644.5|2638.5|2642.5|2636.5|31
1753108200000|2025-07-21 14:30:00|2644|2638|2644.8|2638.8|2645.5|2639.5|2644|2638|34
1753108500000|2025-07-21 14:35:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2643|2637|39
1753108800000|2025-07-21 14:40:00|2644.3|2638.3|2646|2640|2646|2640|2644.3|2638.3|37
1753109100000|2025-07-21 14:45:00|2646.3|2640.3|2646.8|2640.8|2647|2641|2644.5|2638.5|29
1753109400000|2025-07-21 14:50:00|2647|2641|2646|2640|2647|2641|2645|2639|30
1753109700000|2025-07-21 14:55:00|2646.3|2640.3|2645.8|2639.8|2646.8|2640.8|2644.8|2638.8|27
1753110000000|2025-07-21 15:00:00|2645.5|2639.5|2647.3|2641.3|2647.8|2641.8|2644.8|2638.8|48
1753110300000|2025-07-21 15:05:00|2647.5|2641.5|2646.5|2640.5|2648.3|2642.3|2646.3|2640.3|26
1753110600000|2025-07-21 15:10:00|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.3|2640.3|23
1753110900000|2025-07-21 15:15:00|2646.8|2640.8|2648.8|2642.8|2649.3|2643.3|2646.3|2640.3|31
1753111200000|2025-07-21 15:20:00|2648.3|2642.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|25
1753111500000|2025-07-21 15:25:00|2649|2643|2650.1|2644.1|2650.8|2644.8|2648.3|2642.3|201
1753111800000|2025-07-21 15:30:00|2650|2644|2649.5|2643.5|2650.4|2644.4|2648|2642|39
1753112100000|2025-07-21 15:35:00|2649.3|2643.3|2647.9|2641.9|2649.8|2643.8|2647.8|2641.8|45
1753112400000|2025-07-21 15:40:00|2647.8|2641.8|2647.8|2641.8|2648.3|2642.3|2647.3|2641.3|9
1753112700000|2025-07-21 15:45:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2647.5|2641.5|12
1753113000000|2025-07-21 15:50:00|2648.3|2642.3|2646|2640|2648.5|2642.5|2645.5|2639.5|21
1753113300000|2025-07-21 15:55:00|2646.3|2640.3|2646.8|2640.8|2647.8|2641.8|2645.5|2639.5|17
1753113600000|2025-07-21 16:00:00|2647|2641|2645.5|2639.5|2647|2641|2645|2639|13
1753113900000|2025-07-21 16:05:00|2645.3|2639.3|2646.8|2640.8|2646.8|2640.8|2642.6|2636.6|32
1753114200000|2025-07-21 16:10:00|2647|2641|2646.8|2640.8|2647|2641|2646.3|2640.3|8
1753114500000|2025-07-21 16:15:00|2646.5|2640.5|2648.5|2642.5|2648.8|2642.8|2646.5|2640.5|10
1753114800000|2025-07-21 16:20:00|2649.3|2643.3|2648.5|2642.5|2649.5|2643.5|2648.3|2642.3|17
1753115100000|2025-07-21 16:25:00|2648.3|2642.3|2647.5|2641.5|2648.5|2642.5|2647.3|2641.3|17
1753115400000|2025-07-21 16:30:00|2647.3|2641.3|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|13
1753115700000|2025-07-21 16:35:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1753116000000|2025-07-21 16:40:00|2646.5|2640.5|2647.5|2641.5|2647.5|2641.5|2646.3|2640.3|6
1753116300000|2025-07-21 16:45:00|2647.3|2641.3|2648.3|2642.3|2648.8|2642.8|2647.3|2641.3|7
1753116600000|2025-07-21 16:50:00|2648|2642|2646.8|2640.8|2649.3|2643.3|2646.8|2640.8|24
1753116900000|2025-07-21 16:55:00|2646.5|2640.5|2647|2641|2647.3|2641.3|2646.3|2640.3|13
1753117200000|2025-07-21 17:00:00|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1753117500000|2025-07-21 17:05:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2644.8|2638.8|15
1753117800000|2025-07-21 17:10:00|2645.8|2639.8|2645|2639|2646|2640|2645|2639|10
1753118100000|2025-07-21 17:15:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.8|2638.8|12
1753119000000|2025-07-21 17:30:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|7
1753119300000|2025-07-21 17:35:00|2645|2639|2643.8|2637.8|2645|2639|2643.8|2637.8|26
1753119600000|2025-07-21 17:40:00|2644.3|2638.3|2642.1|2636.1|2644.3|2638.3|2641.5|2635.5|14
1753119900000|2025-07-21 17:45:00|2642.5|2636.5|2643|2637|2643.3|2637.3|2642.5|2636.5|11
1753120200000|2025-07-21 17:50:00|2643.3|2637.3|2642.9|2636.9|2643.3|2637.3|2641.8|2635.8|29
1753120500000|2025-07-21 17:55:00|2649.8|2629.8|2649.5|2629.5|2649.8|2629.8|2649.5|2629.5|2
1753142400000|2025-07-22 00:00:00|2645.8|2639.8|2647.3|2641.3|2647.6|2641.6|2644.9|2638.9|25
1753142700000|2025-07-22 00:05:00|2647.5|2641.5|2648.8|2642.8|2648.8|2642.8|2646.3|2640.3|28
1753143000000|2025-07-22 00:10:00|2649|2643|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|12
1753143300000|2025-07-22 00:15:00|2649.5|2643.5|2650.3|2644.3|2650.5|2644.5|2649.5|2643.5|10
1753143600000|2025-07-22 00:20:00|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|16
1753143900000|2025-07-22 00:25:00|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.3|2644.3|15
1753144200000|2025-07-22 00:30:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.3|2643.3|3
1753144800000|2025-07-22 00:40:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|8
1753145100000|2025-07-22 00:45:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1753145400000|2025-07-22 00:50:00|2650|2644|2648.8|2642.8|2650|2644|2648.8|2642.8|4
1753145700000|2025-07-22 00:55:00|2648.5|2642.5|2653.5|2638.5|2654.3|2644|2648.3|2637.5|24
1753146000000|2025-07-22 01:00:00|2653|2638|2647.3|2641.3|2653.5|2642.9|2646.8|2635.5|102
1753146300000|2025-07-22 01:05:00|2647.5|2641.5|2648.3|2642.3|2648.5|2642.5|2647.5|2641.5|40
1753146600000|2025-07-22 01:10:00|2648|2642|2645.5|2639.5|2648.3|2642.3|2645|2639|54
1753146900000|2025-07-22 01:15:00|2645.3|2639.3|2647|2641|2648|2642|2645.3|2639.3|50
1753147200000|2025-07-22 01:20:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.3|2639.3|46
1753147500000|2025-07-22 01:25:00|2645.5|2639.5|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|46
1753147800000|2025-07-22 01:30:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2645.8|2639.8|53
1753148100000|2025-07-22 01:35:00|2646.8|2640.8|2646.5|2640.5|2648|2642|2646.5|2640.5|56
1753148400000|2025-07-22 01:40:00|2646.3|2640.3|2644.5|2638.5|2646.3|2640.3|2643.8|2637.8|41
1753148700000|2025-07-22 01:45:00|2644.8|2638.8|2645.5|2639.5|2646.5|2640.5|2644.3|2638.3|39
1753149000000|2025-07-22 01:50:00|2645.8|2639.8|2645.5|2639.5|2646|2640|2645.3|2639.3|20
1753149300000|2025-07-22 01:55:00|2645.3|2639.3|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|43
1753149600000|2025-07-22 02:00:00|2645|2639|2646.5|2640.5|2647|2641|2644.8|2638.8|61
1753149900000|2025-07-22 02:05:00|2646.8|2640.8|2644.5|2638.5|2646.8|2640.8|2644|2638|57
1753150200000|2025-07-22 02:10:00|2644.3|2638.3|2645.5|2639.5|2645.8|2639.8|2643.8|2637.8|27
1753150500000|2025-07-22 02:15:00|2645.3|2639.3|2645.8|2639.8|2646|2640|2645|2639|14
1753150800000|2025-07-22 02:20:00|2646|2640|2646.5|2640.5|2646.5|2640.5|2646|2640|5
1753151100000|2025-07-22 02:25:00|2646.3|2640.3|2645|2639|2646.3|2640.3|2645|2639|10
1753151400000|2025-07-22 02:30:00|2644.8|2638.8|2646|2640|2646.5|2640.5|2644|2638|46
1753151700000|2025-07-22 02:35:00|2645.8|2639.8|2646|2640|2646.5|2640.5|2645.5|2639.5|22
1753152000000|2025-07-22 02:40:00|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|17
1753152300000|2025-07-22 02:45:00|2647|2641|2650|2644|2650|2644|2646.8|2640.8|39
1753152600000|2025-07-22 02:50:00|2649.8|2643.8|2649|2643|2650.3|2644.3|2649|2643|29
1753152900000|2025-07-22 02:55:00|2649.3|2643.3|2649.5|2643.5|2650.3|2644.3|2649.3|2643.3|24
1753153200000|2025-07-22 03:00:00|2649.8|2643.8|2649|2643|2649.8|2643.8|2648.5|2642.5|33
1753153500000|2025-07-22 03:05:00|2648.8|2642.8|2650.8|2644.8|2651.5|2645.5|2648.8|2642.8|27
1753153800000|2025-07-22 03:10:00|2651|2645|2651.5|2645.5|2652.3|2646.3|2650.5|2644.5|28
1753154100000|2025-07-22 03:15:00|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2650.5|2644.5|26
1753154400000|2025-07-22 03:20:00|2651.5|2645.5|2650|2644|2651.5|2645.5|2648.8|2642.8|49
1753154700000|2025-07-22 03:25:00|2650.3|2644.3|2653|2638|2654|2645|2648.3|2638|40
1753155000000|2025-07-22 03:30:00|2653.5|2638.5|2647.8|2641.8|2653.5|2642|2646.8|2637.5|22
1753155300000|2025-07-22 03:35:00|2647|2641|2648.5|2642.5|2649.3|2643.3|2647|2641|17
1753155600000|2025-07-22 03:40:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|5
1753155900000|2025-07-22 03:45:00|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|4
1753156200000|2025-07-22 03:50:00|2648.8|2642.8|2648.8|2642.8|2649|2643|2648.5|2642.5|5
1753156500000|2025-07-22 03:55:00|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|4
1753156800000|2025-07-22 04:00:00|2648|2642|2646.5|2640.5|2648|2642|2646.3|2640.3|9
1753157100000|2025-07-22 04:05:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1753157700000|2025-07-22 04:15:00|2646.5|2640.5|2647|2641|2647.3|2641.3|2646.5|2640.5|5
1753158000000|2025-07-22 04:20:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|7
1753158300000|2025-07-22 04:25:00|2647.3|2641.3|2646.5|2640.5|2647.3|2641.3|2646.5|2640.5|3
1753158600000|2025-07-22 04:30:00|2646.8|2640.8|2647|2641|2647|2641|2646.3|2640.3|10
1753158900000|2025-07-22 04:35:00|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.5|2640.5|7
1753159200000|2025-07-22 04:40:00|2646.5|2640.5|2645|2639|2646.5|2640.5|2644.5|2638.5|14
1753159500000|2025-07-22 04:45:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645|2639|9
1753159800000|2025-07-22 04:50:00|2645|2639|2645.5|2639.5|2646.5|2640.5|2645|2639|13
1753160100000|2025-07-22 04:55:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1753160400000|2025-07-22 05:00:00|2645.5|2639.5|2645.8|2639.8|2646|2640|2645.5|2639.5|10
1753160700000|2025-07-22 05:05:00|2645.5|2639.5|2645|2639|2646|2640|2644.3|2638.3|23
1753161000000|2025-07-22 05:10:00|2644.8|2638.8|2645.8|2639.8|2646.8|2640.8|2644.5|2638.5|20
1753161300000|2025-07-22 05:15:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645|2639|9
1753161600000|2025-07-22 05:20:00|2646|2640|2646|2640|2646.5|2640.5|2645.8|2639.8|15
1753161900000|2025-07-22 05:25:00|2646.3|2640.3|2651|2636|2651|2640.5|2645.8|2636|11
1753162200000|2025-07-22 05:30:00|2651.5|2636.5|2650.8|2644.8|2655.8|2645.5|2649.5|2636.5|93
1753162500000|2025-07-22 05:35:00|2650.5|2644.5|2648.8|2642.8|2650.5|2644.5|2646.5|2640.5|138
1753162800000|2025-07-22 05:40:00|2649|2643|2648|2642|2649.8|2643.8|2645.8|2639.8|106
1753163100000|2025-07-22 05:45:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2646.3|2640.3|89
1753163400000|2025-07-22 05:50:00|2648.5|2642.5|2648.8|2642.8|2649.5|2643.5|2648|2642|57
1753163700000|2025-07-22 05:55:00|2649|2643|2648|2642|2650|2644|2647.8|2641.8|24
1753164000000|2025-07-22 06:00:00|2648.3|2642.3|2647.8|2641.8|2648.5|2642.5|2646.5|2640.5|69
1753164300000|2025-07-22 06:05:00|2648|2642|2647.8|2641.8|2648|2642|2647|2641|40
1753164600000|2025-07-22 06:10:00|2648|2642|2648|2642|2649.8|2643.8|2647.5|2641.5|49
1753164900000|2025-07-22 06:15:00|2648.3|2642.3|2649|2643|2650|2644|2648|2642|31
1753165200000|2025-07-22 06:20:00|2649.3|2643.3|2651|2645|2651|2645|2649.3|2643.3|30
1753165500000|2025-07-22 06:25:00|2650.3|2644.3|2650.8|2644.8|2651.3|2645.3|2649.8|2643.8|15
1753165800000|2025-07-22 06:30:00|2651|2645|2650.3|2644.3|2651.3|2645.3|2650|2644|43
1753166100000|2025-07-22 06:35:00|2650.5|2644.5|2649.5|2643.5|2650.8|2644.8|2648.5|2642.5|30
1753166400000|2025-07-22 06:40:00|2649.8|2643.8|2648.5|2642.5|2649.8|2643.8|2648|2642|27
1753166700000|2025-07-22 06:45:00|2648.8|2642.8|2647.5|2641.5|2649.5|2643.5|2647.5|2641.5|25
1753167000000|2025-07-22 06:50:00|2647.3|2641.3|2644.8|2638.8|2647.5|2641.5|2643.8|2637.8|37
1753167300000|2025-07-22 06:55:00|2643.3|2637.3|2646.5|2640.5|2646.5|2640.5|2642.4|2636.4|48
1753167600000|2025-07-22 07:00:00|2646.8|2640.8|2645|2639|2649.3|2643.3|2645|2639|87
1753167900000|2025-07-22 07:05:00|2645.3|2639.3|2640.8|2634.8|2645.3|2639.3|2640|2634|52
1753168200000|2025-07-22 07:10:00|2641|2635|2639.3|2633.3|2641.5|2635.5|2639.3|2633.3|36
1753168500000|2025-07-22 07:15:00|2639.5|2633.5|2636|2630|2640|2634|2635.5|2629.5|60
1753168800000|2025-07-22 07:20:00|2636.3|2630.3|2637.5|2631.5|2638.8|2632.8|2636.3|2630.3|31
1753169100000|2025-07-22 07:25:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2636.5|2630.5|40
1753169400000|2025-07-22 07:30:00|2638.5|2632.5|2640|2634|2641.5|2635.5|2638|2632|34
1753169700000|2025-07-22 07:35:00|2640.3|2634.3|2640.3|2634.3|2642|2636|2639.3|2633.3|40
1753170000000|2025-07-22 07:40:00|2639.8|2633.8|2640.5|2634.5|2641|2635|2639.3|2633.3|21
1753170300000|2025-07-22 07:45:00|2640.8|2634.8|2640.5|2634.5|2641.5|2635.5|2640|2634|24
1753170600000|2025-07-22 07:50:00|2640.8|2634.8|2639|2633|2640.8|2634.8|2638.3|2632.3|26
1753170900000|2025-07-22 07:55:00|2639.3|2633.3|2641|2635|2641.3|2635.3|2639.3|2633.3|38
1753171200000|2025-07-22 08:00:00|2640.8|2634.8|2641.8|2635.8|2642.5|2636.5|2639.3|2633.3|70
1753171500000|2025-07-22 08:05:00|2642|2636|2643.8|2637.8|2644.8|2638.8|2640.8|2634.8|49
1753171800000|2025-07-22 08:10:00|2644.3|2638.3|2644|2638|2644.8|2638.8|2642.5|2636.5|42
1753172100000|2025-07-22 08:15:00|2644.3|2638.3|2642.5|2636.5|2645.5|2639.5|2642.3|2636.3|38
1753172400000|2025-07-22 08:20:00|2642.8|2636.8|2642.8|2636.8|2643|2637|2641.5|2635.5|12
1753172700000|2025-07-22 08:25:00|2643|2637|2642.5|2636.5|2644|2638|2642.3|2636.3|27
1753173000000|2025-07-22 08:30:00|2642.3|2636.3|2642|2636|2643.3|2637.3|2641.3|2635.3|28
1753173300000|2025-07-22 08:35:00|2642.3|2636.3|2642.3|2636.3|2643.3|2637.3|2641.5|2635.5|29
1753173600000|2025-07-22 08:40:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|4
1753173900000|2025-07-22 08:45:00|2642.5|2636.5|2641.3|2635.3|2642.5|2636.5|2640.5|2634.5|20
1753174200000|2025-07-22 08:50:00|2641.5|2635.5|2641.8|2635.8|2643.3|2637.3|2641.3|2635.3|23
1753174500000|2025-07-22 08:55:00|2642|2636|2641.3|2635.3|2642|2636|2640.8|2634.8|20
1753174800000|2025-07-22 09:00:00|2641.5|2635.5|2641.8|2635.8|2642|2636|2641|2635|10
1753175100000|2025-07-22 09:05:00|2642|2636|2642.3|2636.3|2642.8|2636.8|2641.8|2635.8|15
1753175400000|2025-07-22 09:10:00|2642.5|2636.5|2643.3|2637.3|2644.3|2638.3|2642.5|2636.5|22
1753175700000|2025-07-22 09:15:00|2642.8|2636.8|2642.8|2636.8|2643.3|2637.3|2642.3|2636.3|14
1753176000000|2025-07-22 09:20:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2641.5|2635.5|11
1753176300000|2025-07-22 09:25:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2641.5|2635.5|14
1753176600000|2025-07-22 09:30:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|7
1753176900000|2025-07-22 09:35:00|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642|2636|9
1753177200000|2025-07-22 09:40:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2641.3|2635.3|15
1753177500000|2025-07-22 09:45:00|2641.8|2635.8|2641.5|2635.5|2642.8|2636.8|2641.5|2635.5|8
1753177800000|2025-07-22 09:50:00|2641.3|2635.3|2642.3|2636.3|2642.3|2636.3|2640.8|2634.8|15
1753178400000|2025-07-22 10:00:00|2642.5|2636.5|2642.8|2636.8|2643.5|2637.5|2641.8|2635.8|29
1753178700000|2025-07-22 10:05:00|2643|2637|2642.8|2636.8|2643.5|2637.5|2642.8|2636.8|6
1753179000000|2025-07-22 10:10:00|2643|2637|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|6
1753179300000|2025-07-22 10:15:00|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2642.8|2636.8|14
1753179900000|2025-07-22 10:25:00|2644.5|2638.5|2646.8|2640.8|2646.8|2640.8|2644.5|2638.5|36
1753180200000|2025-07-22 10:30:00|2647|2641|2647.3|2641.3|2647.5|2641.5|2646.8|2640.8|12
1753180800000|2025-07-22 10:40:00|2647.5|2641.5|2648|2642|2648.3|2642.3|2647.3|2641.3|12
1753181100000|2025-07-22 10:45:00|2648.3|2642.3|2647.3|2641.3|2648.3|2642.3|2647.3|2641.3|33
1753181400000|2025-07-22 10:50:00|2646.8|2640.8|2648.3|2642.3|2648.5|2642.5|2646.5|2640.5|14
1753181700000|2025-07-22 10:55:00|2648.5|2642.5|2647|2641|2648.8|2642.8|2646.8|2640.8|17
1753182000000|2025-07-22 11:00:00|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|7
1753182300000|2025-07-22 11:05:00|2647|2641|2645.8|2639.8|2647|2641|2645.8|2639.8|10
1753182600000|2025-07-22 11:10:00|2646|2640|2646.3|2640.3|2646.8|2640.8|2646|2640|8
1753182900000|2025-07-22 11:15:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1753183200000|2025-07-22 11:20:00|2646.5|2640.5|2645.8|2639.8|2648|2642|2645.8|2639.8|30
1753183500000|2025-07-22 11:25:00|2646|2640|2645.8|2639.8|2646.3|2640.3|2645|2639|29
1753183800000|2025-07-22 11:30:00|2645.5|2639.5|2646.3|2640.3|2646.5|2640.5|2643.9|2637.9|31
1753184100000|2025-07-22 11:35:00|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|17
1753184400000|2025-07-22 11:40:00|2646.8|2640.8|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|15
1753184700000|2025-07-22 11:45:00|2648|2642|2647.8|2641.8|2648|2642|2647|2641|20
1753185000000|2025-07-22 11:50:00|2648|2642|2644.4|2638.4|2648|2642|2643.9|2637.9|34
1753185300000|2025-07-22 11:55:00|2644.5|2638.5|2640.3|2634.3|2645.5|2639.5|2639.3|2633.3|103
1753185600000|2025-07-22 12:00:00|2640.5|2634.5|2643.5|2637.5|2644.3|2638.3|2640.3|2634.3|50
1753185900000|2025-07-22 12:05:00|2643.8|2637.8|2643.5|2637.5|2645.5|2639.5|2643.3|2637.3|44
1753186200000|2025-07-22 12:10:00|2643.8|2637.8|2645.8|2639.8|2645.8|2639.8|2643.3|2637.3|35
1753186500000|2025-07-22 12:15:00|2645.5|2639.5|2647.3|2641.3|2647.3|2641.3|2645.5|2639.5|14
1753186800000|2025-07-22 12:20:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2645.8|2639.8|30
1753187100000|2025-07-22 12:25:00|2647.5|2641.5|2648|2642|2648.3|2642.3|2647.3|2641.3|29
1753187400000|2025-07-22 12:30:00|2647.8|2641.8|2647.3|2641.3|2648|2642|2647|2641|42
1753187700000|2025-07-22 12:35:00|2647.5|2641.5|2647.3|2641.3|2648.3|2642.3|2647.3|2641.3|20
1753188000000|2025-07-22 12:40:00|2647.5|2641.5|2646.8|2640.8|2647.8|2641.8|2646.5|2640.5|37
1753188300000|2025-07-22 12:45:00|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|24
1753188600000|2025-07-22 12:50:00|2647.3|2641.3|2649|2643|2649.3|2643.3|2646.8|2640.8|37
1753188900000|2025-07-22 12:55:00|2648.8|2642.8|2648.8|2642.8|2649.5|2643.5|2648.5|2642.5|26
1753189200000|2025-07-22 13:00:00|2649|2643|2649.8|2643.8|2649.8|2643.8|2647.8|2641.8|106
1753189500000|2025-07-22 13:05:00|2650|2644|2650|2644|2650.5|2644.5|2649.3|2643.3|63
1753189800000|2025-07-22 13:10:00|2649.8|2643.8|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|53
1753190100000|2025-07-22 13:15:00|2649|2643|2649.5|2643.5|2650.3|2644.3|2649|2643|46
1753190400000|2025-07-22 13:20:00|2649.8|2643.8|2650.3|2644.3|2650.5|2644.5|2649.8|2643.8|42
1753190700000|2025-07-22 13:25:00|2650.5|2644.5|2649.3|2643.3|2650.5|2644.5|2649.3|2643.3|70
1753191000000|2025-07-22 13:30:00|2649.5|2643.5|2649|2643|2650.3|2644.3|2648.8|2642.8|39
1753191300000|2025-07-22 13:35:00|2649.3|2643.3|2650.3|2644.3|2650.3|2644.3|2649|2643|52
1753191600000|2025-07-22 13:40:00|2649.8|2643.8|2650|2644|2650.5|2644.5|2649.3|2643.3|53
1753191900000|2025-07-22 13:45:00|2650.3|2644.3|2653|2647|2653|2647|2649.8|2643.8|68
1753192200000|2025-07-22 13:50:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2651.5|2645.5|43
1753192500000|2025-07-22 13:55:00|2652.5|2646.5|2655|2649|2656.5|2650.5|2652.3|2646.3|77
1753192800000|2025-07-22 14:00:00|2654.5|2648.5|2654.8|2648.8|2655.5|2649.5|2652.1|2646.1|110
1753193100000|2025-07-22 14:05:00|2655|2649|2654.8|2648.8|2655.8|2649.8|2654.3|2648.3|76
1753193400000|2025-07-22 14:10:00|2654.5|2648.5|2655.3|2649.3|2655.5|2649.5|2653.8|2647.8|44
1753193700000|2025-07-22 14:15:00|2655.5|2649.5|2657.5|2651.5|2657.8|2651.8|2655.3|2649.3|55
1753194000000|2025-07-22 14:20:00|2657.8|2651.8|2656.8|2650.8|2658.5|2652.5|2656.8|2650.8|39
1753194300000|2025-07-22 14:25:00|2657.3|2651.3|2657.5|2651.5|2658.3|2652.3|2656.8|2650.8|32
1753194600000|2025-07-22 14:30:00|2657.3|2651.3|2658.5|2652.5|2659.8|2653.8|2657.3|2651.3|38
1753194900000|2025-07-22 14:35:00|2658.8|2652.8|2659.5|2653.5|2659.8|2653.8|2658.8|2652.8|28
1753195200000|2025-07-22 14:40:00|2659.3|2653.3|2659|2653|2659.8|2653.8|2658.5|2652.5|33
1753195500000|2025-07-22 14:45:00|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2658.8|2652.8|39
1753195800000|2025-07-22 14:50:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2658.5|2652.5|33
1753196100000|2025-07-22 14:55:00|2659|2653|2659|2653|2659.8|2653.8|2658.3|2652.3|81
1753196400000|2025-07-22 15:00:00|2659.3|2653.3|2659.3|2653.3|2660|2654|2658.3|2652.3|48
1753196700000|2025-07-22 15:05:00|2659.5|2653.5|2659.3|2653.3|2660.3|2654.3|2658.3|2652.3|46
1753197000000|2025-07-22 15:10:00|2659.5|2653.5|2659.5|2653.5|2660|2654|2658.8|2652.8|47
1753197300000|2025-07-22 15:15:00|2659.8|2653.8|2660.8|2654.8|2662|2656|2659.3|2653.3|36
1753197600000|2025-07-22 15:20:00|2661|2655|2660|2654|2661|2655|2659.8|2653.8|77
1753197900000|2025-07-22 15:25:00|2660.3|2654.3|2660.9|2654.9|2662.6|2656.6|2659.5|2653.5|164
1753198200000|2025-07-22 15:30:00|2660.6|2654.6|2661|2655|2662.3|2656.3|2660.6|2654.6|46
1753198500000|2025-07-22 15:35:00|2661.3|2655.3|2659.3|2653.3|2661.8|2655.8|2659.3|2653.3|34
1753198800000|2025-07-22 15:40:00|2659|2653|2658.8|2652.8|2659|2653|2657.8|2651.8|30
1753199100000|2025-07-22 15:45:00|2658.5|2652.5|2657.3|2651.3|2658.8|2652.8|2657.3|2651.3|24
1753199400000|2025-07-22 15:50:00|2657.5|2651.5|2657|2651|2657.8|2651.8|2656.8|2650.8|16
1753199700000|2025-07-22 15:55:00|2657.3|2651.3|2657|2651|2658|2652|2656.8|2650.8|25
1753200000000|2025-07-22 16:00:00|2656.8|2650.8|2656.3|2650.3|2658|2652|2655.8|2649.8|48
1753200300000|2025-07-22 16:05:00|2656.8|2650.8|2657.3|2651.3|2657.3|2651.3|2655|2649|20
1753200600000|2025-07-22 16:10:00|2657.5|2651.5|2656|2650|2657.5|2651.5|2656|2650|20
1753200900000|2025-07-22 16:15:00|2656.3|2650.3|2655.5|2649.5|2656.5|2650.5|2655.5|2649.5|10
1753201200000|2025-07-22 16:20:00|2655.8|2649.8|2655.3|2649.3|2656.3|2650.3|2655.3|2649.3|6
1753201500000|2025-07-22 16:25:00|2655|2649|2656.1|2650.1|2656.1|2650.1|2654.5|2648.5|19
1753201800000|2025-07-22 16:30:00|2656.3|2650.3|2656.5|2650.5|2657.6|2651.6|2655.8|2649.8|21
1753202100000|2025-07-22 16:35:00|2656.3|2650.3|2657|2651|2658.5|2652.5|2656|2650|28
1753202400000|2025-07-22 16:40:00|2656.8|2650.8|2657.3|2651.3|2657.5|2651.5|2656.3|2650.3|9
1753202700000|2025-07-22 16:45:00|2657|2651|2657.5|2651.5|2657.5|2651.5|2656.3|2650.3|21
1753203000000|2025-07-22 16:50:00|2657.8|2651.8|2658|2652|2658.5|2652.5|2657.8|2651.8|10
1753203300000|2025-07-22 16:55:00|2658.3|2652.3|2657.3|2651.3|2658.5|2652.5|2657|2651|28
1753203600000|2025-07-22 17:00:00|2657|2651|2657.5|2651.5|2658.8|2652.8|2656.8|2650.8|28
1753203900000|2025-07-22 17:05:00|2657.8|2651.8|2656.8|2650.8|2657.8|2651.8|2656.8|2650.8|7
1753204200000|2025-07-22 17:10:00|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|4
1753204500000|2025-07-22 17:15:00|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1753204800000|2025-07-22 17:20:00|2657|2651|2657|2651|2657|2651|2657|2651|1
1753205100000|2025-07-22 17:25:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1753205400000|2025-07-22 17:30:00|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656|2650|6
1753205700000|2025-07-22 17:35:00|2656.3|2650.3|2655.3|2649.3|2656.3|2650.3|2654.4|2648.4|13
1753206000000|2025-07-22 17:40:00|2655|2649|2653.8|2647.8|2655|2649|2653.3|2647.3|8
1753206300000|2025-07-22 17:45:00|2654|2648|2655.5|2649.5|2655.5|2649.5|2654|2648|10
1753206600000|2025-07-22 17:50:00|2654.8|2648.8|2653.8|2647.8|2655|2649|2653.8|2647.8|24
1753206900000|2025-07-22 17:55:00|2654|2648|2661.3|2641.3|2661.3|2648|2654|2640.8|4
1753228800000|2025-07-23 00:00:00|2658.9|2652.9|2661.4|2655.4|2662.1|2656.1|2658.9|2652.9|16
1753229100000|2025-07-23 00:05:00|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2660.4|2654.4|26
1753229400000|2025-07-23 00:10:00|2661.3|2655.3|2661.3|2655.3|2661.5|2655.5|2660.3|2654.3|18
1753229700000|2025-07-23 00:15:00|2661.5|2655.5|2660.5|2654.5|2661.8|2655.8|2660.5|2654.5|6
1753230000000|2025-07-23 00:20:00|2660.8|2654.8|2659|2653|2661.5|2655.5|2659|2653|17
1753230300000|2025-07-23 00:25:00|2659.3|2653.3|2659.5|2653.5|2660|2654|2656.8|2650.8|34
1753230600000|2025-07-23 00:30:00|2659.8|2653.8|2660|2654|2661.5|2655.5|2659.8|2653.8|25
1753230900000|2025-07-23 00:35:00|2660.3|2654.3|2660|2654|2660.3|2654.3|2659|2653|20
1753231500000|2025-07-23 00:45:00|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660|2654|9
1753231800000|2025-07-23 00:50:00|2660.8|2654.8|2660.5|2654.5|2661.3|2655.3|2660.3|2654.3|26
1753232100000|2025-07-23 00:55:00|2660.8|2654.8|2665|2650|2665|2655.3|2660|2650|23
1753232400000|2025-07-23 01:00:00|2665.5|2650.5|2658.8|2652.8|2665.5|2653.8|2657.3|2648|78
1753232700000|2025-07-23 01:05:00|2659|2653|2660.3|2654.3|2660.5|2654.5|2658.5|2652.5|86
1753233000000|2025-07-23 01:10:00|2660.5|2654.5|2659|2653|2660.8|2654.8|2658.5|2652.5|51
1753233300000|2025-07-23 01:15:00|2659.3|2653.3|2657|2651|2660.5|2654.5|2656.8|2650.8|62
1753233600000|2025-07-23 01:20:00|2657.3|2651.3|2657|2651|2659|2653|2656.8|2650.8|60
1753233900000|2025-07-23 01:25:00|2656.8|2650.8|2654.5|2648.5|2657|2651|2654.3|2648.3|63
1753234200000|2025-07-23 01:30:00|2654.3|2648.3|2652.8|2646.8|2654.5|2648.5|2650.5|2644.5|105
1753234500000|2025-07-23 01:35:00|2652.5|2646.5|2651.5|2645.5|2653.8|2647.8|2651|2645|114
1753234800000|2025-07-23 01:40:00|2651.3|2645.3|2651|2645|2652|2646|2649.8|2643.8|133
1753235100000|2025-07-23 01:45:00|2650.8|2644.8|2649.5|2643.5|2650.8|2644.8|2647.5|2641.5|111
1753235400000|2025-07-23 01:50:00|2649.3|2643.3|2652.5|2646.5|2653.3|2647.3|2649|2643|98
1753235700000|2025-07-23 01:55:00|2652.8|2646.8|2651.3|2645.3|2653.5|2647.5|2651|2645|101
1753236000000|2025-07-23 02:00:00|2651.5|2645.5|2651.5|2645.5|2652.3|2646.3|2649.5|2643.5|134
1753236300000|2025-07-23 02:05:00|2651.3|2645.3|2648.8|2642.8|2651.3|2645.3|2648.5|2642.5|84
1753236600000|2025-07-23 02:10:00|2648.5|2642.5|2648|2642|2648.8|2642.8|2646.3|2640.3|91
1753236900000|2025-07-23 02:15:00|2647.8|2641.8|2649|2643|2649.3|2643.3|2647.8|2641.8|17
1753237200000|2025-07-23 02:20:00|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.3|2641.3|28
1753237500000|2025-07-23 02:25:00|2648|2642|2648|2642|2649|2643|2647.5|2641.5|27
1753237800000|2025-07-23 02:30:00|2647.8|2641.8|2646.5|2640.5|2647.8|2641.8|2645|2639|101
1753238100000|2025-07-23 02:35:00|2646.3|2640.3|2646|2640|2647|2641|2645.8|2639.8|35
1753238400000|2025-07-23 02:40:00|2646.3|2640.3|2646.3|2640.3|2647.5|2641.5|2645.8|2639.8|41
1753238700000|2025-07-23 02:45:00|2646.8|2640.8|2646.8|2640.8|2647.5|2641.5|2645.8|2639.8|58
1753239000000|2025-07-23 02:50:00|2646.5|2640.5|2648|2642|2648|2642|2645.3|2639.3|97
1753239300000|2025-07-23 02:55:00|2648.3|2642.3|2645.8|2639.8|2648.5|2642.5|2645.3|2639.3|79
1753239600000|2025-07-23 03:00:00|2645.5|2639.5|2647|2641|2647.3|2641.3|2645|2639|73
1753239900000|2025-07-23 03:05:00|2646.8|2640.8|2647.5|2641.5|2648|2642|2645.8|2639.8|66
1753240200000|2025-07-23 03:10:00|2647.8|2641.8|2647.8|2641.8|2649.5|2643.5|2647|2641|58
1753240500000|2025-07-23 03:15:00|2648|2642|2650.3|2644.3|2650.5|2644.5|2648|2642|66
1753240800000|2025-07-23 03:20:00|2650.5|2644.5|2650.5|2644.5|2651.8|2645.8|2648.8|2642.8|76
1753241100000|2025-07-23 03:25:00|2650.8|2644.8|2657.3|2642.3|2658.5|2647|2649.8|2642.3|84
1753241400000|2025-07-23 03:30:00|2657.5|2642.5|2652.5|2646.5|2658.5|2648|2652.5|2642.5|10
1753241700000|2025-07-23 03:35:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1753242000000|2025-07-23 03:40:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|14
1753242300000|2025-07-23 03:45:00|2652.3|2646.3|2651.5|2645.5|2652.3|2646.3|2651.5|2645.5|9
1753242600000|2025-07-23 03:50:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|4
1753242900000|2025-07-23 03:55:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1753243500000|2025-07-23 04:05:00|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|6
1753243800000|2025-07-23 04:10:00|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|6
1753244100000|2025-07-23 04:15:00|2651.8|2645.8|2651.5|2645.5|2652|2646|2651.5|2645.5|8
1753244400000|2025-07-23 04:20:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1753244700000|2025-07-23 04:25:00|2651.8|2645.8|2651.5|2645.5|2652.3|2646.3|2651.5|2645.5|12
1753245300000|2025-07-23 04:35:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1753245900000|2025-07-23 04:45:00|2651.5|2645.5|2651.5|2645.5|2652|2646|2651.5|2645.5|3
1753246200000|2025-07-23 04:50:00|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|5
1753246500000|2025-07-23 04:55:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1753246800000|2025-07-23 05:00:00|2651.8|2645.8|2653.5|2647.5|2653.8|2647.8|2651.5|2645.5|25
1753247100000|2025-07-23 05:05:00|2653.3|2647.3|2654.3|2648.3|2654.3|2648.3|2652.3|2646.3|17
1753247400000|2025-07-23 05:10:00|2654|2648|2654|2648|2654.3|2648.3|2653.5|2647.5|9
1753247700000|2025-07-23 05:15:00|2654.3|2648.3|2652.5|2646.5|2654.5|2648.5|2652.5|2646.5|9
1753248000000|2025-07-23 05:20:00|2652.3|2646.3|2652.8|2646.8|2653|2647|2651.8|2645.8|16
1753248300000|2025-07-23 05:25:00|2652.5|2646.5|2657.3|2642.3|2657.3|2646.5|2651.3|2642|18
1753248600000|2025-07-23 05:30:00|2656.5|2641.5|2652.5|2646.5|2658|2647|2651.5|2640.8|62
1753248900000|2025-07-23 05:35:00|2652.3|2646.3|2652|2646|2653|2647|2651.3|2645.3|44
1753249200000|2025-07-23 05:40:00|2651.8|2645.8|2650|2644|2651.8|2645.8|2649|2643|77
1753249500000|2025-07-23 05:45:00|2649.8|2643.8|2648.8|2642.8|2650|2644|2647.5|2641.5|50
1753249800000|2025-07-23 05:50:00|2649|2643|2648|2642|2649.8|2643.8|2647.3|2641.3|38
1753250100000|2025-07-23 05:55:00|2647.8|2641.8|2647|2641|2648.3|2642.3|2646.8|2640.8|36
1753250400000|2025-07-23 06:00:00|2647.3|2641.3|2648.3|2642.3|2649.5|2643.5|2647.3|2641.3|56
1753250700000|2025-07-23 06:05:00|2648.5|2642.5|2648|2642|2648.8|2642.8|2647|2641|35
1753251000000|2025-07-23 06:10:00|2648.3|2642.3|2647|2641|2648.8|2642.8|2646.3|2640.3|34
1753251300000|2025-07-23 06:15:00|2647.3|2641.3|2647|2641|2647.5|2641.5|2646.8|2640.8|36
1753251600000|2025-07-23 06:20:00|2647.3|2641.3|2647.8|2641.8|2648|2642|2646.8|2640.8|44
1753251900000|2025-07-23 06:25:00|2648|2642|2649|2643|2649.3|2643.3|2647.5|2641.5|40
1753252200000|2025-07-23 06:30:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|57
1753252500000|2025-07-23 06:35:00|2649.5|2643.5|2648.8|2642.8|2649.8|2643.8|2647.3|2641.3|33
1753252800000|2025-07-23 06:40:00|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2647.3|2641.3|28
1753253100000|2025-07-23 06:45:00|2648.8|2642.8|2648.8|2642.8|2650|2644|2648.8|2642.8|34
1753253400000|2025-07-23 06:50:00|2649|2643|2651|2645|2652.3|2646.3|2649|2643|32
1753253700000|2025-07-23 06:55:00|2651.3|2645.3|2652.3|2646.3|2652.5|2646.5|2651|2645|23
1753254000000|2025-07-23 07:00:00|2652.8|2646.8|2646.5|2640.5|2652.8|2646.8|2645.4|2639.4|88
1753254300000|2025-07-23 07:05:00|2646.8|2640.8|2637.8|2631.8|2647.3|2641.3|2637.8|2631.8|68
1753254600000|2025-07-23 07:10:00|2638|2632|2636.8|2630.8|2639.8|2633.8|2636.3|2630.3|59
1753254900000|2025-07-23 07:15:00|2637|2631|2638.8|2632.8|2639.3|2633.3|2637|2631|32
1753255200000|2025-07-23 07:20:00|2639.5|2633.5|2638|2632|2641.3|2635.3|2638|2632|42
1753255500000|2025-07-23 07:25:00|2638.3|2632.3|2640.3|2634.3|2640.5|2634.5|2638|2632|31
1753255800000|2025-07-23 07:30:00|2640.5|2634.5|2640.3|2634.3|2642|2636|2640|2634|45
1753256100000|2025-07-23 07:35:00|2640|2634|2641.8|2635.8|2642.3|2636.3|2639.8|2633.8|34
1753256400000|2025-07-23 07:40:00|2641.5|2635.5|2643.3|2637.3|2643.8|2637.8|2641.5|2635.5|21
1753256700000|2025-07-23 07:45:00|2643|2637|2640.8|2634.8|2643|2637|2640.8|2634.8|20
1753257000000|2025-07-23 07:50:00|2640.5|2634.5|2642|2636|2642.5|2636.5|2640.5|2634.5|18
1753257300000|2025-07-23 07:55:00|2641.8|2635.8|2641.5|2635.5|2643.5|2637.5|2641.3|2635.3|21
1753257600000|2025-07-23 08:00:00|2641.8|2635.8|2642.8|2636.8|2643.3|2637.3|2639.4|2633.4|70
1753257900000|2025-07-23 08:05:00|2643|2637|2643.8|2637.8|2644.3|2638.3|2642.8|2636.8|36
1753258200000|2025-07-23 08:10:00|2644|2638|2644|2638|2645.5|2639.5|2644|2638|35
1753258500000|2025-07-23 08:15:00|2644.3|2638.3|2642.8|2636.8|2644.8|2638.8|2642.8|2636.8|17
1753258800000|2025-07-23 08:20:00|2643|2637|2643|2637|2644.3|2638.3|2642.8|2636.8|19
1753259100000|2025-07-23 08:25:00|2643.3|2637.3|2643.3|2637.3|2643.8|2637.8|2642.8|2636.8|25
1753259400000|2025-07-23 08:30:00|2643.5|2637.5|2642.8|2636.8|2643.8|2637.8|2642.3|2636.3|21
1753259700000|2025-07-23 08:35:00|2643|2637|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|22
1753260000000|2025-07-23 08:40:00|2642.8|2636.8|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|17
1753260300000|2025-07-23 08:45:00|2642.5|2636.5|2642.5|2636.5|2643.8|2637.8|2642.3|2636.3|15
1753260600000|2025-07-23 08:50:00|2642.8|2636.8|2642|2636|2643.3|2637.3|2642|2636|12
1753260900000|2025-07-23 08:55:00|2642.3|2636.3|2642.3|2636.3|2642.8|2636.8|2641.3|2635.3|26
1753261200000|2025-07-23 09:00:00|2642.5|2636.5|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|26
1753261500000|2025-07-23 09:05:00|2643|2637|2643.8|2637.8|2644.8|2638.8|2642.8|2636.8|26
1753261800000|2025-07-23 09:10:00|2643.5|2637.5|2643.5|2637.5|2644.3|2638.3|2642.8|2636.8|17
1753262100000|2025-07-23 09:15:00|2643.3|2637.3|2641.3|2635.3|2643.3|2637.3|2641.3|2635.3|25
1753262400000|2025-07-23 09:20:00|2640.8|2634.8|2640.8|2634.8|2641.8|2635.8|2640.3|2634.3|30
1753262700000|2025-07-23 09:25:00|2640.5|2634.5|2641|2635|2641.8|2635.8|2639.5|2633.5|30
1753263000000|2025-07-23 09:30:00|2640.8|2634.8|2642.5|2636.5|2643.3|2637.3|2640.8|2634.8|17
1753263300000|2025-07-23 09:35:00|2642.3|2636.3|2643.3|2637.3|2644|2638|2642.3|2636.3|18
1753263600000|2025-07-23 09:40:00|2643.5|2637.5|2644.5|2638.5|2644.8|2638.8|2643|2637|25
1753263900000|2025-07-23 09:45:00|2644.8|2638.8|2646|2640|2646.8|2640.8|2644.5|2638.5|27
1753264200000|2025-07-23 09:50:00|2646.3|2640.3|2646|2640|2647|2641|2645.8|2639.8|18
1753264500000|2025-07-23 09:55:00|2646.3|2640.3|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|57
1753264800000|2025-07-23 10:00:00|2644.5|2638.5|2645.5|2639.5|2646.8|2640.8|2644.3|2638.3|24
1753265100000|2025-07-23 10:05:00|2645.8|2639.8|2648|2642|2648.5|2642.5|2645.8|2639.8|40
1753265400000|2025-07-23 10:10:00|2647.8|2641.8|2646.5|2640.5|2647.8|2641.8|2646|2640|22
1753265700000|2025-07-23 10:15:00|2646.8|2640.8|2649|2643|2649|2643|2646.5|2640.5|17
1753266000000|2025-07-23 10:20:00|2649.3|2643.3|2650.3|2644.3|2651.8|2645.8|2648.8|2642.8|37
1753266300000|2025-07-23 10:25:00|2650.5|2644.5|2650.8|2644.8|2651.8|2645.8|2649.8|2643.8|23
1753266600000|2025-07-23 10:30:00|2651|2645|2649.3|2643.3|2651.3|2645.3|2649|2643|30
1753266900000|2025-07-23 10:35:00|2649|2643|2648.8|2642.8|2649.8|2643.8|2648.3|2642.3|24
1753267200000|2025-07-23 10:40:00|2648.5|2642.5|2649.3|2643.3|2650|2644|2648.5|2642.5|11
1753267500000|2025-07-23 10:45:00|2649|2643|2648.8|2642.8|2649.5|2643.5|2648.3|2642.3|15
1753267800000|2025-07-23 10:50:00|2648.5|2642.5|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|19
1753268100000|2025-07-23 10:55:00|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|16
1753268400000|2025-07-23 11:00:00|2648.8|2642.8|2649.3|2643.3|2649.5|2643.5|2648.8|2642.8|17
1753268700000|2025-07-23 11:05:00|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648|2642|29
1753269000000|2025-07-23 11:10:00|2648.3|2642.3|2649.8|2643.8|2649.8|2643.8|2648.3|2642.3|23
1753269300000|2025-07-23 11:15:00|2649.3|2643.3|2648.8|2642.8|2650|2644|2648.5|2642.5|11
1753269600000|2025-07-23 11:20:00|2649|2643|2649|2643|2649.3|2643.3|2648.8|2642.8|7
1753269900000|2025-07-23 11:25:00|2648.8|2642.8|2648.8|2642.8|2649|2643|2648.3|2642.3|16
1753270200000|2025-07-23 11:30:00|2649|2643|2649|2643|2650.3|2644.3|2648.8|2642.8|19
1753270500000|2025-07-23 11:35:00|2648.8|2642.8|2647.8|2641.8|2649.3|2643.3|2647.8|2641.8|7
1753270800000|2025-07-23 11:40:00|2648|2642|2647.8|2641.8|2648|2642|2647|2641|15
1753271100000|2025-07-23 11:45:00|2648|2642|2649.3|2643.3|2649.3|2643.3|2648|2642|22
1753271400000|2025-07-23 11:50:00|2648.8|2642.8|2648.5|2642.5|2649.3|2643.3|2648|2642|24
1753271700000|2025-07-23 11:55:00|2648.8|2642.8|2648.8|2642.8|2649.3|2643.3|2647.8|2641.8|20
1753272000000|2025-07-23 12:00:00|2649|2643|2649.5|2643.5|2650.3|2644.3|2648.8|2642.8|35
1753272300000|2025-07-23 12:05:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|15
1753272600000|2025-07-23 12:10:00|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.3|2643.3|17
1753272900000|2025-07-23 12:15:00|2650.3|2644.3|2650.5|2644.5|2650.8|2644.8|2649.3|2643.3|20
1753273200000|2025-07-23 12:20:00|2650.3|2644.3|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|13
1753273500000|2025-07-23 12:25:00|2650.3|2644.3|2651|2645|2651|2645|2649.8|2643.8|15
1753273800000|2025-07-23 12:30:00|2650.8|2644.8|2649.5|2643.5|2651|2645|2648.8|2642.8|29
1753274100000|2025-07-23 12:35:00|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.5|2642.5|15
1753274700000|2025-07-23 12:45:00|2649|2643|2647|2641|2649.3|2643.3|2646|2640|38
1753275000000|2025-07-23 12:50:00|2647.3|2641.3|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|22
1753275300000|2025-07-23 12:55:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2644.5|2638.5|50
1753275600000|2025-07-23 13:00:00|2645.8|2639.8|2643.8|2637.8|2646.3|2640.3|2642.6|2636.6|113
1753275900000|2025-07-23 13:05:00|2644.3|2638.3|2644.8|2638.8|2645|2639|2643.3|2637.3|73
1753276200000|2025-07-23 13:10:00|2645|2639|2643.8|2637.8|2645.5|2639.5|2643.3|2637.3|82
1753276500000|2025-07-23 13:15:00|2644|2638|2643.3|2637.3|2644.3|2638.3|2642.5|2636.5|33
1753276800000|2025-07-23 13:20:00|2643|2637|2646|2640|2646|2640|2642.5|2636.5|44
1753277100000|2025-07-23 13:25:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.8|2639.8|37
1753277400000|2025-07-23 13:30:00|2646.3|2640.3|2647.8|2641.8|2649|2643|2645.8|2639.8|70
1753277700000|2025-07-23 13:35:00|2648|2642|2650.3|2644.3|2650.5|2644.5|2647.8|2641.8|19
1753278000000|2025-07-23 13:40:00|2650.5|2644.5|2650.8|2644.8|2651.8|2645.8|2650|2644|47
1753278300000|2025-07-23 13:45:00|2651|2645|2647.6|2641.6|2651.3|2645.3|2646.9|2640.9|84
1753278600000|2025-07-23 13:50:00|2647.8|2641.8|2649.8|2643.8|2650|2644|2646.8|2640.8|49
1753278900000|2025-07-23 13:55:00|2650|2644|2649.8|2643.8|2650.8|2644.8|2648.3|2642.3|44
1753279200000|2025-07-23 14:00:00|2650.3|2644.3|2651.3|2645.3|2651.8|2645.8|2650.3|2644.3|27
1753279500000|2025-07-23 14:05:00|2651.5|2645.5|2651.3|2645.3|2652.3|2646.3|2650.5|2644.5|32
1753279800000|2025-07-23 14:10:00|2651.5|2645.5|2650.9|2644.9|2653.3|2647.3|2650.9|2644.9|45
1753280100000|2025-07-23 14:15:00|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|30
1753280400000|2025-07-23 14:20:00|2651.5|2645.5|2652|2646|2652.3|2646.3|2651.3|2645.3|28
1753280700000|2025-07-23 14:25:00|2652.3|2646.3|2652|2646|2652.5|2646.5|2651.3|2645.3|33
1753281000000|2025-07-23 14:30:00|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652|2646|15
1753281300000|2025-07-23 14:35:00|2652.5|2646.5|2655|2649|2655.5|2649.5|2651.8|2645.8|41
1753281600000|2025-07-23 14:40:00|2655.3|2649.3|2650.1|2644.1|2655.3|2649.3|2648.4|2642.4|107
1753281900000|2025-07-23 14:45:00|2649.9|2643.9|2649.8|2643.8|2653.5|2647.5|2649.5|2643.5|92
1753282200000|2025-07-23 14:50:00|2649.5|2643.5|2652|2646|2652|2646|2647.8|2641.8|76
1753282500000|2025-07-23 14:55:00|2652.3|2646.3|2650.8|2644.8|2652.5|2646.5|2650.8|2644.8|24
1753282800000|2025-07-23 15:00:00|2651|2645|2653.8|2647.8|2654.3|2648.3|2651|2645|38
1753283100000|2025-07-23 15:05:00|2654|2648|2655.3|2649.3|2655.5|2649.5|2653.3|2647.3|30
1753283400000|2025-07-23 15:10:00|2655|2649|2655|2649|2655.3|2649.3|2654.3|2648.3|15
1753283700000|2025-07-23 15:15:00|2655.3|2649.3|2656.3|2650.3|2657.8|2651.8|2654|2648|53
1753284000000|2025-07-23 15:20:00|2656.5|2650.5|2655.3|2649.3|2657|2651|2654.8|2648.8|58
1753284300000|2025-07-23 15:25:00|2655.8|2649.8|2652.3|2646.3|2656.8|2650.8|2652|2646|80
1753284600000|2025-07-23 15:30:00|2652|2646|2653.3|2647.3|2653.8|2647.8|2652|2646|23
1753284900000|2025-07-23 15:35:00|2653|2647|2650.3|2644.3|2653.3|2647.3|2649.8|2643.8|51
1753285200000|2025-07-23 15:40:00|2650|2644|2649.3|2643.3|2650.3|2644.3|2648.8|2642.8|31
1753285500000|2025-07-23 15:45:00|2649.5|2643.5|2650|2644|2651.5|2645.5|2649.3|2643.3|35
1753285800000|2025-07-23 15:50:00|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649|2643|26
1753286100000|2025-07-23 15:55:00|2650|2644|2650.8|2644.8|2652|2646|2649.8|2643.8|65
1753286400000|2025-07-23 16:00:00|2650.5|2644.5|2648.5|2642.5|2651|2645|2648.3|2642.3|35
1753286700000|2025-07-23 16:05:00|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.3|2641.3|25
1753287000000|2025-07-23 16:10:00|2647.5|2641.5|2647|2641|2647.5|2641.5|2645.5|2639.5|19
1753287300000|2025-07-23 16:15:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|13
1753287600000|2025-07-23 16:20:00|2646.8|2640.8|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|20
1753287900000|2025-07-23 16:25:00|2647|2641|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|3
1753288200000|2025-07-23 16:30:00|2647|2641|2647|2641|2647.5|2641.5|2646.8|2640.8|22
1753288500000|2025-07-23 16:35:00|2646.8|2640.8|2645.5|2639.5|2647|2641|2645.4|2639.4|16
1753288800000|2025-07-23 16:40:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1753289100000|2025-07-23 16:45:00|2645.5|2639.5|2645.3|2639.3|2646.8|2640.8|2645.3|2639.3|20
1753289400000|2025-07-23 16:50:00|2645.5|2639.5|2645.5|2639.5|2646|2640|2645|2639|9
1753289700000|2025-07-23 16:55:00|2645.8|2639.8|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|23
1753290000000|2025-07-23 17:00:00|2645.8|2639.8|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|5
1753290300000|2025-07-23 17:05:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1753290900000|2025-07-23 17:15:00|2645.3|2639.3|2645.6|2639.6|2645.6|2639.6|2645|2639|35
1753291200000|2025-07-23 17:20:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|11
1753291800000|2025-07-23 17:30:00|2645.8|2639.8|2645.5|2639.5|2646|2640|2645.5|2639.5|6
1753292100000|2025-07-23 17:35:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1753292400000|2025-07-23 17:40:00|2645.5|2639.5|2643|2637|2645.5|2639.5|2643|2637|12
1753292700000|2025-07-23 17:45:00|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|6
1753293000000|2025-07-23 17:50:00|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2643|2637|19
1753293300000|2025-07-23 17:55:00|2650.5|2630.5|2649.8|2629.8|2651|2631|2649.8|2629.8|5
1753315200000|2025-07-24 00:00:00|2647.4|2641.4|2650|2644|2650|2644|2647.4|2641.4|30
1753315500000|2025-07-24 00:05:00|2650.3|2644.3|2651.5|2645.5|2652.3|2646.3|2650.3|2644.3|35
1753315800000|2025-07-24 00:10:00|2651.3|2645.3|2649.8|2643.8|2652|2646|2648.8|2642.8|28
1753316100000|2025-07-24 00:15:00|2649.5|2643.5|2650.5|2644.5|2651.5|2645.5|2649.5|2643.5|15
1753316400000|2025-07-24 00:20:00|2650.8|2644.8|2650.8|2644.8|2651|2645|2650.8|2644.8|3
1753316700000|2025-07-24 00:25:00|2651|2645|2651.5|2645.5|2651.8|2645.8|2651|2645|3
1753317000000|2025-07-24 00:30:00|2651.3|2645.3|2651.8|2645.8|2652.3|2646.3|2650.5|2644.5|16
1753317300000|2025-07-24 00:35:00|2652|2646|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|9
1753317600000|2025-07-24 00:40:00|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651|2645|7
1753317900000|2025-07-24 00:45:00|2651.5|2645.5|2650|2644|2651.5|2645.5|2649.5|2643.5|14
1753318200000|2025-07-24 00:50:00|2650.8|2644.8|2650|2644|2650.8|2644.8|2650|2644|4
1753318500000|2025-07-24 00:55:00|2650.3|2644.3|2654|2639|2654.5|2644.5|2649.8|2639|10
1753318800000|2025-07-24 01:00:00|2653.5|2638.5|2647|2641|2654.5|2644|2647|2638.5|91
1753319100000|2025-07-24 01:05:00|2646.8|2640.8|2647.5|2641.5|2647.5|2641.5|2645.5|2639.5|110
1753319400000|2025-07-24 01:10:00|2647.8|2641.8|2647.3|2641.3|2648|2642|2646.5|2640.5|39
1753319700000|2025-07-24 01:15:00|2647|2641|2649|2643|2649.3|2643.3|2647|2641|42
1753320000000|2025-07-24 01:20:00|2649.3|2643.3|2647.8|2641.8|2650|2644|2647.5|2641.5|55
1753320300000|2025-07-24 01:25:00|2648|2642|2649|2643|2649|2643|2648|2642|40
1753320600000|2025-07-24 01:30:00|2648.8|2642.8|2648.5|2642.5|2650|2644|2647.5|2641.5|77
1753320900000|2025-07-24 01:35:00|2648.3|2642.3|2647|2641|2648.3|2642.3|2646.5|2640.5|45
1753321200000|2025-07-24 01:40:00|2647.3|2641.3|2648.8|2642.8|2649|2643|2647.3|2641.3|54
1753321500000|2025-07-24 01:45:00|2648.5|2642.5|2647|2641|2648.8|2642.8|2647|2641|36
1753321800000|2025-07-24 01:50:00|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2646.3|2640.3|39
1753322100000|2025-07-24 01:55:00|2647.5|2641.5|2647|2641|2649|2643|2646.5|2640.5|30
1753322400000|2025-07-24 02:00:00|2646.8|2640.8|2644.8|2638.8|2647|2641|2644.8|2638.8|53
1753322700000|2025-07-24 02:05:00|2644.5|2638.5|2643.3|2637.3|2645.5|2639.5|2643.3|2637.3|52
1753323000000|2025-07-24 02:10:00|2643.5|2637.5|2643.8|2637.8|2644.8|2638.8|2643|2637|36
1753323300000|2025-07-24 02:15:00|2643.3|2637.3|2644.8|2638.8|2644.8|2638.8|2643.3|2637.3|23
1753323600000|2025-07-24 02:20:00|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644|2638|8
1753323900000|2025-07-24 02:25:00|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644|2638|4
1753324200000|2025-07-24 02:30:00|2644.3|2638.3|2645|2639|2645.3|2639.3|2644|2638|59
1753324500000|2025-07-24 02:35:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2644.8|2638.8|28
1753324800000|2025-07-24 02:40:00|2645|2639|2645.3|2639.3|2645.5|2639.5|2644.8|2638.8|18
1753325100000|2025-07-24 02:45:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2643.5|2637.5|32
1753325400000|2025-07-24 02:50:00|2644.5|2638.5|2643.5|2637.5|2644.8|2638.8|2643.5|2637.5|17
1753325700000|2025-07-24 02:55:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2643.3|2637.3|40
1753326000000|2025-07-24 03:00:00|2644.3|2638.3|2646.5|2640.5|2647.3|2641.3|2644.3|2638.3|35
1753326300000|2025-07-24 03:05:00|2646.3|2640.3|2645|2639|2646.5|2640.5|2645|2639|30
1753326600000|2025-07-24 03:10:00|2645.3|2639.3|2643.5|2637.5|2645.3|2639.3|2642.3|2636.3|66
1753326900000|2025-07-24 03:15:00|2643.3|2637.3|2643|2637|2643.8|2637.8|2642.3|2636.3|44
1753327200000|2025-07-24 03:20:00|2643.3|2637.3|2642.5|2636.5|2644|2638|2642.5|2636.5|43
1753327500000|2025-07-24 03:25:00|2642.3|2636.3|2648.3|2633.3|2648.5|2638.5|2642|2633.3|28
1753327800000|2025-07-24 03:30:00|2643.8|2637.8|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|2
1753328100000|2025-07-24 03:35:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644|2638|5
1753328400000|2025-07-24 03:40:00|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|3
1753328700000|2025-07-24 03:45:00|2644.8|2638.8|2644.5|2638.5|2645|2639|2644.5|2638.5|4
1753329000000|2025-07-24 03:50:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1753329300000|2025-07-24 03:55:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|6
1753329900000|2025-07-24 04:05:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.3|2639.3|4
1753330200000|2025-07-24 04:10:00|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|4
1753330500000|2025-07-24 04:15:00|2646|2640|2645.3|2639.3|2646|2640|2645.3|2639.3|4
1753330800000|2025-07-24 04:20:00|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|4
1753331100000|2025-07-24 04:25:00|2645.3|2639.3|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|8
1753331400000|2025-07-24 04:30:00|2646.3|2640.3|2646|2640|2646.5|2640.5|2646|2640|4
1753331700000|2025-07-24 04:35:00|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|5
1753332300000|2025-07-24 04:45:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1753332900000|2025-07-24 04:55:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1753333200000|2025-07-24 05:00:00|2645.5|2639.5|2645|2639|2645.5|2639.5|2644.8|2638.8|11
1753333500000|2025-07-24 05:05:00|2645.3|2639.3|2644.5|2638.5|2645.5|2639.5|2644.5|2638.5|10
1753333800000|2025-07-24 05:10:00|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|3
1753334700000|2025-07-24 05:25:00|2645|2639|2649.5|2634.5|2649.5|2639.3|2644.8|2634.5|6
1753335000000|2025-07-24 05:30:00|2650.3|2635.3|2646|2640|2652.5|2642.3|2645.8|2635.3|34
1753335300000|2025-07-24 05:35:00|2646.3|2640.3|2644.8|2638.8|2646.5|2640.5|2644.3|2638.3|47
1753335600000|2025-07-24 05:40:00|2644.5|2638.5|2644|2638|2644.8|2638.8|2643|2637|41
1753335900000|2025-07-24 05:45:00|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2642.8|2636.8|51
1753336200000|2025-07-24 05:50:00|2644.5|2638.5|2642.8|2636.8|2644.5|2638.5|2642.5|2636.5|35
1753336500000|2025-07-24 05:55:00|2642.5|2636.5|2642|2636|2642.5|2636.5|2641|2635|20
1753336800000|2025-07-24 06:00:00|2641.8|2635.8|2644|2638|2645|2639|2641.5|2635.5|35
1753337100000|2025-07-24 06:05:00|2643.8|2637.8|2647.5|2641.5|2647.5|2641.5|2643.8|2637.8|46
1753337400000|2025-07-24 06:10:00|2647.8|2641.8|2647.3|2641.3|2648|2642|2644.3|2638.3|74
1753337700000|2025-07-24 06:15:00|2647.5|2641.5|2648.8|2642.8|2649.5|2643.5|2647.3|2641.3|36
1753338000000|2025-07-24 06:20:00|2649|2643|2649.8|2643.8|2650.3|2644.3|2648.8|2642.8|37
1753338300000|2025-07-24 06:25:00|2649.5|2643.5|2650.5|2644.5|2650.5|2644.5|2649|2643|37
1753338600000|2025-07-24 06:30:00|2650.8|2644.8|2651|2645|2651|2645|2650|2644|38
1753338900000|2025-07-24 06:35:00|2650.8|2644.8|2649.8|2643.8|2651|2645|2649.8|2643.8|39
1753339200000|2025-07-24 06:40:00|2650|2644|2650.5|2644.5|2651|2645|2650|2644|27
1753339500000|2025-07-24 06:45:00|2650.8|2644.8|2647.5|2641.5|2651.3|2645.3|2647.5|2641.5|36
1753339800000|2025-07-24 06:50:00|2647.3|2641.3|2650|2644|2650.3|2644.3|2647.3|2641.3|69
1753340100000|2025-07-24 06:55:00|2649.8|2643.8|2648.3|2642.3|2650|2644|2648|2642|15
1753340400000|2025-07-24 07:00:00|2649|2643|2647.5|2641.5|2649|2643|2645.3|2639.3|51
1753340700000|2025-07-24 07:05:00|2647.8|2641.8|2648.3|2642.3|2648.8|2642.8|2646|2640|27
1753341000000|2025-07-24 07:10:00|2648|2642|2649.3|2643.3|2649.5|2643.5|2647.3|2641.3|27
1753341300000|2025-07-24 07:15:00|2649|2643|2649.8|2643.8|2651.5|2645.5|2648.3|2642.3|45
1753341600000|2025-07-24 07:20:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2648.5|2642.5|25
1753341900000|2025-07-24 07:25:00|2649.5|2643.5|2648.3|2642.3|2650.3|2644.3|2648.3|2642.3|23
1753342200000|2025-07-24 07:30:00|2648|2642|2648.3|2642.3|2649.8|2643.8|2646|2640|54
1753342500000|2025-07-24 07:35:00|2648.8|2642.8|2647.5|2641.5|2648.8|2642.8|2646.5|2640.5|28
1753342800000|2025-07-24 07:40:00|2647.3|2641.3|2648.3|2642.3|2649|2643|2647.3|2641.3|21
1753343100000|2025-07-24 07:45:00|2648.5|2642.5|2647.8|2641.8|2649|2643|2647.3|2641.3|42
1753343400000|2025-07-24 07:50:00|2647.5|2641.5|2646.8|2640.8|2648.3|2642.3|2646.5|2640.5|17
1753343700000|2025-07-24 07:55:00|2646.5|2640.5|2646.8|2640.8|2647.8|2641.8|2646.5|2640.5|12
1753344000000|2025-07-24 08:00:00|2647.5|2641.5|2648.8|2642.8|2650.5|2644.5|2646.8|2640.8|76
1753344300000|2025-07-24 08:05:00|2649|2643|2652.3|2646.3|2652.3|2646.3|2649|2643|41
1753344600000|2025-07-24 08:10:00|2651.5|2645.5|2648.8|2642.8|2652.8|2646.8|2648.5|2642.5|53
1753344900000|2025-07-24 08:15:00|2649|2643|2649.3|2643.3|2649.5|2643.5|2647.8|2641.8|29
1753345200000|2025-07-24 08:20:00|2649.8|2643.8|2652.3|2646.3|2652.3|2646.3|2649.3|2643.3|23
1753345500000|2025-07-24 08:25:00|2652.5|2646.5|2656|2650|2656.3|2650.3|2651.8|2645.8|42
1753345800000|2025-07-24 08:30:00|2655.8|2649.8|2655|2649|2656.3|2650.3|2653.8|2647.8|25
1753346100000|2025-07-24 08:35:00|2654.8|2648.8|2655.8|2649.8|2657|2651|2653.5|2647.5|25
1753346400000|2025-07-24 08:40:00|2655.5|2649.5|2656.5|2650.5|2656.8|2650.8|2654.3|2648.3|25
1753346700000|2025-07-24 08:45:00|2656.8|2650.8|2658.5|2652.5|2658.5|2652.5|2656.3|2650.3|26
1753347000000|2025-07-24 08:50:00|2658.8|2652.8|2658|2652|2659|2653|2657.5|2651.5|31
1753347300000|2025-07-24 08:55:00|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2657.5|2651.5|22
1753347600000|2025-07-24 09:00:00|2659.3|2653.3|2659.3|2653.3|2660.3|2654.3|2658.5|2652.5|38
1753347900000|2025-07-24 09:05:00|2659.5|2653.5|2661|2655|2661.5|2655.5|2659.3|2653.3|64
1753348200000|2025-07-24 09:10:00|2660.8|2654.8|2659|2653|2661|2655|2658|2652|39
1753348500000|2025-07-24 09:15:00|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|19
1753348800000|2025-07-24 09:20:00|2659.5|2653.5|2660.5|2654.5|2660.8|2654.8|2659|2653|27
1753349100000|2025-07-24 09:25:00|2660.3|2654.3|2661.8|2655.8|2663.1|2657.1|2659.8|2653.8|53
1753349400000|2025-07-24 09:30:00|2661.5|2655.5|2661.5|2655.5|2661.8|2655.8|2661.3|2655.3|13
1753349700000|2025-07-24 09:35:00|2661.3|2655.3|2661|2655|2661.8|2655.8|2660.8|2654.8|31
1753350000000|2025-07-24 09:40:00|2661.3|2655.3|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|21
1753350300000|2025-07-24 09:45:00|2661|2655|2667|2661|2667.1|2661.1|2661|2655|48
1753350600000|2025-07-24 09:50:00|2666.8|2660.8|2665.8|2659.8|2667|2661|2665|2659|33
1753350900000|2025-07-24 09:55:00|2666|2660|2664.3|2658.3|2666.3|2660.3|2664.3|2658.3|29
1753351200000|2025-07-24 10:00:00|2664.5|2658.5|2663|2657|2664.5|2658.5|2662|2656|39
1753351500000|2025-07-24 10:05:00|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2662.5|2656.5|21
1753351800000|2025-07-24 10:10:00|2664|2658|2662.3|2656.3|2664.5|2658.5|2662.3|2656.3|18
1753352100000|2025-07-24 10:15:00|2662|2656|2661.8|2655.8|2662|2656|2661.3|2655.3|22
1753352400000|2025-07-24 10:20:00|2661.5|2655.5|2661.3|2655.3|2661.8|2655.8|2660.5|2654.5|12
1753352700000|2025-07-24 10:25:00|2661|2655|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|18
1753353000000|2025-07-24 10:30:00|2661|2655|2661.3|2655.3|2661.8|2655.8|2661|2655|16
1753353300000|2025-07-24 10:35:00|2661|2655|2660.3|2654.3|2661|2655|2660.3|2654.3|6
1753353600000|2025-07-24 10:40:00|2660.5|2654.5|2660.3|2654.3|2661.3|2655.3|2660.3|2654.3|16
1753353900000|2025-07-24 10:45:00|2660|2654|2659.3|2653.3|2660.5|2654.5|2659.3|2653.3|12
1753354200000|2025-07-24 10:50:00|2659|2653|2659.3|2653.3|2659.5|2653.5|2658.8|2652.8|8
1753354500000|2025-07-24 10:55:00|2659|2653|2659.8|2653.8|2659.8|2653.8|2658.8|2652.8|14
1753354800000|2025-07-24 11:00:00|2659.5|2653.5|2659.8|2653.8|2660.3|2654.3|2659.3|2653.3|13
1753355100000|2025-07-24 11:05:00|2660|2654|2660.8|2654.8|2661.3|2655.3|2660|2654|12
1753355400000|2025-07-24 11:10:00|2660.5|2654.5|2659.3|2653.3|2660.5|2654.5|2658.5|2652.5|19
1753355700000|2025-07-24 11:15:00|2659.5|2653.5|2659.5|2653.5|2660|2654|2659.3|2653.3|15
1753356000000|2025-07-24 11:20:00|2659|2653|2656.5|2650.5|2659.5|2653.5|2656|2650|28
1753356300000|2025-07-24 11:25:00|2656.3|2650.3|2654.3|2648.3|2656.5|2650.5|2653.9|2647.9|35
1753356600000|2025-07-24 11:30:00|2654.5|2648.5|2654|2648|2655.3|2649.3|2653.9|2647.9|42
1753356900000|2025-07-24 11:35:00|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2652.5|2646.5|28
1753357200000|2025-07-24 11:40:00|2653.5|2647.5|2655.3|2649.3|2655.3|2649.3|2653.3|2647.3|18
1753357500000|2025-07-24 11:45:00|2655|2649|2654.3|2648.3|2655|2649|2654|2648|6
1753357800000|2025-07-24 11:50:00|2654.5|2648.5|2654.3|2648.3|2655.5|2649.5|2654.3|2648.3|15
1753358100000|2025-07-24 11:55:00|2654.5|2648.5|2651.3|2645.3|2654.8|2648.8|2651|2645|45
1753358400000|2025-07-24 12:00:00|2651.5|2645.5|2653.5|2647.5|2654|2648|2651.1|2645.1|59
1753358700000|2025-07-24 12:05:00|2653.8|2647.8|2654.5|2648.5|2655.3|2649.3|2653.3|2647.3|30
1753359000000|2025-07-24 12:10:00|2654.8|2648.8|2656.3|2650.3|2656.8|2650.8|2654.8|2648.8|27
1753359300000|2025-07-24 12:15:00|2656.5|2650.5|2656.3|2650.3|2657.5|2651.5|2654.8|2648.8|42
1753359600000|2025-07-24 12:20:00|2656.5|2650.5|2656.3|2650.3|2657.3|2651.3|2655.8|2649.8|22
1753359900000|2025-07-24 12:25:00|2656|2650|2657.8|2651.8|2657.8|2651.8|2655.8|2649.8|30
1753360200000|2025-07-24 12:30:00|2658|2652|2657|2651|2658.3|2652.3|2656.5|2650.5|50
1753360500000|2025-07-24 12:35:00|2657.3|2651.3|2657.3|2651.3|2657.8|2651.8|2656.8|2650.8|12
1753360800000|2025-07-24 12:40:00|2657|2651|2657.3|2651.3|2657.3|2651.3|2656|2650|22
1753361100000|2025-07-24 12:45:00|2657.5|2651.5|2658.8|2652.8|2659.3|2653.3|2657.5|2651.5|14
1753361400000|2025-07-24 12:50:00|2659|2653|2656|2650|2659.8|2653.8|2655|2649|45
1753361700000|2025-07-24 12:55:00|2656.3|2650.3|2655|2649|2656.8|2650.8|2654.8|2648.8|78
1753362000000|2025-07-24 13:00:00|2655.3|2649.3|2656.3|2650.3|2657.5|2651.5|2653.8|2647.8|166
1753362300000|2025-07-24 13:05:00|2656.5|2650.5|2657.5|2651.5|2659|2653|2656.3|2650.3|97
1753362600000|2025-07-24 13:10:00|2657.3|2651.3|2656.3|2650.3|2658.5|2652.5|2655.8|2649.8|87
1753362900000|2025-07-24 13:15:00|2656.5|2650.5|2655.3|2649.3|2657.5|2651.5|2654.8|2648.8|42
1753363200000|2025-07-24 13:20:00|2655.5|2649.5|2655.3|2649.3|2656.5|2650.5|2654.3|2648.3|54
1753363500000|2025-07-24 13:25:00|2655|2649|2652.8|2646.8|2655|2649|2651.3|2645.3|84
1753363800000|2025-07-24 13:30:00|2653.6|2647.6|2651.8|2645.8|2654.6|2648.6|2649.8|2643.8|107
1753364100000|2025-07-24 13:35:00|2652|2646|2650.8|2644.8|2652|2646|2649.5|2643.5|120
1753364400000|2025-07-24 13:40:00|2651|2645|2651|2645|2651.3|2645.3|2648.4|2642.4|120
1753364700000|2025-07-24 13:45:00|2650.5|2644.5|2649|2643|2651|2645|2647.5|2641.5|63
1753365000000|2025-07-24 13:50:00|2648.8|2642.8|2648.3|2642.3|2650.3|2644.3|2648|2642|63
1753365300000|2025-07-24 13:55:00|2648.5|2642.5|2650.3|2644.3|2650.3|2644.3|2648.3|2642.3|51
1753365600000|2025-07-24 14:00:00|2650|2644|2649.5|2643.5|2652.5|2646.5|2649|2643|56
1753365900000|2025-07-24 14:05:00|2649.8|2643.8|2649.3|2643.3|2650.5|2644.5|2649|2643|25
1753366200000|2025-07-24 14:10:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|27
1753366500000|2025-07-24 14:15:00|2650|2644|2651.5|2645.5|2652.5|2646.5|2650|2644|35
1753366800000|2025-07-24 14:20:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2650.5|2644.5|38
1753367100000|2025-07-24 14:25:00|2652.3|2646.3|2655|2649|2655.3|2649.3|2651.8|2645.8|46
1753367400000|2025-07-24 14:30:00|2655.3|2649.3|2653.3|2647.3|2656.5|2650.5|2653.3|2647.3|47
1753367700000|2025-07-24 14:35:00|2653.5|2647.5|2653.5|2647.5|2654.3|2648.3|2653|2647|35
1753368000000|2025-07-24 14:40:00|2653.8|2647.8|2655|2649|2655.8|2649.8|2653.3|2647.3|55
1753368300000|2025-07-24 14:45:00|2655.3|2649.3|2654|2648|2655.3|2649.3|2653.8|2647.8|28
1753368600000|2025-07-24 14:50:00|2654.3|2648.3|2653.3|2647.3|2655.3|2649.3|2653|2647|30
1753368900000|2025-07-24 14:55:00|2653|2647|2653.3|2647.3|2653.8|2647.8|2652.3|2646.3|38
1753369200000|2025-07-24 15:00:00|2653|2647|2652.8|2646.8|2654.5|2648.5|2652|2646|44
1753369500000|2025-07-24 15:05:00|2652.5|2646.5|2648.3|2642.3|2652.5|2646.5|2648|2642|45
1753369800000|2025-07-24 15:10:00|2648.5|2642.5|2647.3|2641.3|2648.8|2642.8|2646|2640|27
1753370100000|2025-07-24 15:15:00|2647.5|2641.5|2650.3|2644.3|2650.8|2644.8|2647.5|2641.5|35
1753370400000|2025-07-24 15:20:00|2650.8|2644.8|2649.5|2643.5|2652|2646|2649.3|2643.3|36
1753370700000|2025-07-24 15:25:00|2649.3|2643.3|2649.5|2643.5|2652.3|2646.3|2648|2642|88
1753371000000|2025-07-24 15:30:00|2649.3|2643.3|2650.3|2644.3|2650.5|2644.5|2648.8|2642.8|25
1753371300000|2025-07-24 15:35:00|2650.5|2644.5|2651|2645|2651.3|2645.3|2649.8|2643.8|24
1753371600000|2025-07-24 15:40:00|2650.8|2644.8|2649.8|2643.8|2650.8|2644.8|2649.5|2643.5|16
1753371900000|2025-07-24 15:45:00|2650|2644|2649.3|2643.3|2650|2644|2649|2643|7
1753372200000|2025-07-24 15:50:00|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1753372500000|2025-07-24 15:55:00|2649.5|2643.5|2647.8|2641.8|2649.8|2643.8|2647.5|2641.5|23
1753372800000|2025-07-24 16:00:00|2647.5|2641.5|2648.8|2642.8|2649.8|2643.8|2647.5|2641.5|18
1753373100000|2025-07-24 16:05:00|2649|2643|2648.5|2642.5|2649|2643|2647.5|2641.5|14
1753373400000|2025-07-24 16:10:00|2648.3|2642.3|2649.5|2643.5|2650.3|2644.3|2648.3|2642.3|10
1753373700000|2025-07-24 16:15:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|6
1753374000000|2025-07-24 16:20:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|9
1753374300000|2025-07-24 16:25:00|2648.8|2642.8|2650|2644|2650|2644|2648.8|2642.8|6
1753374600000|2025-07-24 16:30:00|2651.3|2645.3|2650|2644|2651.3|2645.3|2650|2644|5
1753374900000|2025-07-24 16:35:00|2649.8|2643.8|2650|2644|2650|2644|2649.5|2643.5|6
1753375200000|2025-07-24 16:40:00|2650.8|2644.8|2650|2644|2650.8|2644.8|2650|2644|6
1753375800000|2025-07-24 16:50:00|2649.8|2643.8|2651.3|2645.3|2651.5|2645.5|2649.8|2643.8|19
1753376100000|2025-07-24 16:55:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2650.3|2644.3|26
1753376400000|2025-07-24 17:00:00|2651.8|2645.8|2651.1|2645.1|2652|2646|2650|2644|11
1753376700000|2025-07-24 17:05:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1753377000000|2025-07-24 17:10:00|2650.8|2644.8|2653.3|2647.3|2653.3|2647.3|2650.8|2644.8|23
1753377300000|2025-07-24 17:15:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1753377600000|2025-07-24 17:20:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|4
1753377900000|2025-07-24 17:25:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1753378200000|2025-07-24 17:30:00|2652.3|2646.3|2652.3|2646.3|2653|2647|2652.3|2646.3|7
1753378500000|2025-07-24 17:35:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1753378800000|2025-07-24 17:40:00|2652.5|2646.5|2653|2647|2653.3|2647.3|2652.5|2646.5|8
1753379100000|2025-07-24 17:45:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1753379400000|2025-07-24 17:50:00|2652.3|2646.3|2653|2647|2653.9|2647.9|2651.8|2645.8|80
1753379700000|2025-07-24 17:55:00|2660|2640|2657.3|2637.3|2660|2640|2657.3|2637.3|5
1753401600000|2025-07-25 00:00:00|2651.3|2645.3|2651.6|2645.6|2652.1|2646.1|2650.8|2644.8|12
1753401900000|2025-07-25 00:05:00|2651.8|2645.8|2654.3|2648.3|2654.3|2648.3|2651.8|2645.8|21
1753402200000|2025-07-25 00:10:00|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654|2648|17
1753402500000|2025-07-25 00:15:00|2655|2649|2655.5|2649.5|2656|2650|2655|2649|13
1753402800000|2025-07-25 00:20:00|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|5
1753403400000|2025-07-25 00:30:00|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|3
1753403700000|2025-07-25 00:35:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1753404000000|2025-07-25 00:40:00|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|4
1753404300000|2025-07-25 00:45:00|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.3|2648.3|14
1753404900000|2025-07-25 00:55:00|2654.8|2648.8|2659.3|2644.3|2659.3|2648.8|2654.3|2644.3|7
1753405200000|2025-07-25 01:00:00|2660|2645|2651.3|2645.3|2660|2646.1|2649.5|2640.8|91
1753405500000|2025-07-25 01:05:00|2651.8|2645.8|2651|2645|2652.6|2646.6|2649.5|2643.5|64
1753405800000|2025-07-25 01:10:00|2650.8|2644.8|2650|2644|2651.5|2645.5|2649.5|2643.5|29
1753406100000|2025-07-25 01:15:00|2650.3|2644.3|2648.8|2642.8|2650.3|2644.3|2648.3|2642.3|53
1753406400000|2025-07-25 01:20:00|2649|2643|2649.3|2643.3|2650|2644|2648.5|2642.5|26
1753406700000|2025-07-25 01:25:00|2649.5|2643.5|2648.3|2642.3|2650|2644|2647.8|2641.8|42
1753407000000|2025-07-25 01:30:00|2648|2642|2650.3|2644.3|2650.5|2644.5|2648|2642|53
1753407300000|2025-07-25 01:35:00|2650|2644|2651.8|2645.8|2652.3|2646.3|2649|2643|65
1753407600000|2025-07-25 01:40:00|2651.5|2645.5|2651|2645|2652.8|2646.8|2650.5|2644.5|84
1753407900000|2025-07-25 01:45:00|2650.8|2644.8|2650.8|2644.8|2652.8|2646.8|2650.5|2644.5|73
1753408200000|2025-07-25 01:50:00|2651|2645|2654|2648|2654|2648|2651|2645|53
1753408500000|2025-07-25 01:55:00|2653.8|2647.8|2652|2646|2653.8|2647.8|2651.5|2645.5|67
1753408800000|2025-07-25 02:00:00|2652.3|2646.3|2651.5|2645.5|2652.8|2646.8|2651.3|2645.3|43
1753409100000|2025-07-25 02:05:00|2651.8|2645.8|2650.3|2644.3|2652.3|2646.3|2650|2644|57
1753409400000|2025-07-25 02:10:00|2650|2644|2651.5|2645.5|2651.5|2645.5|2649.3|2643.3|57
1753409700000|2025-07-25 02:15:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1753410000000|2025-07-25 02:20:00|2651.5|2645.5|2651.8|2645.8|2652.8|2646.8|2651.3|2645.3|10
1753410300000|2025-07-25 02:25:00|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|12
1753410600000|2025-07-25 02:30:00|2651.5|2645.5|2652.8|2646.8|2654.5|2648.5|2651.3|2645.3|55
1753410900000|2025-07-25 02:35:00|2652.5|2646.5|2652|2646|2652.5|2646.5|2651.5|2645.5|34
1753411200000|2025-07-25 02:40:00|2651.8|2645.8|2651.3|2645.3|2652|2646|2650.8|2644.8|38
1753411500000|2025-07-25 02:45:00|2651|2645|2650.3|2644.3|2651.5|2645.5|2649|2643|51
1753411800000|2025-07-25 02:50:00|2650|2644|2649.5|2643.5|2650|2644|2648.5|2642.5|47
1753412100000|2025-07-25 02:55:00|2649.3|2643.3|2648.3|2642.3|2649.8|2643.8|2648|2642|29
1753412400000|2025-07-25 03:00:00|2648|2642|2646.3|2640.3|2648.8|2642.8|2645|2639|47
1753412700000|2025-07-25 03:05:00|2646|2640|2645.8|2639.8|2646.5|2640.5|2645.5|2639.5|47
1753413000000|2025-07-25 03:10:00|2646|2640|2646|2640|2646.5|2640.5|2645.5|2639.5|71
1753413300000|2025-07-25 03:15:00|2646.3|2640.3|2647|2641|2647.3|2641.3|2645.8|2639.8|70
1753413600000|2025-07-25 03:20:00|2647.3|2641.3|2646.5|2640.5|2647.3|2641.3|2646|2640|34
1753413900000|2025-07-25 03:25:00|2646.8|2640.8|2651|2636|2651.8|2641.5|2646.3|2636|26
1753414200000|2025-07-25 03:30:00|2651.3|2636.3|2646.8|2640.8|2651.3|2641|2646.8|2636.3|6
1753414500000|2025-07-25 03:35:00|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|6
1753414800000|2025-07-25 03:40:00|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1753415400000|2025-07-25 03:50:00|2646|2640|2646|2640|2646.8|2640.8|2645.8|2639.8|8
1753416000000|2025-07-25 04:00:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1753416300000|2025-07-25 04:05:00|2646.3|2640.3|2645.8|2639.8|2646.5|2640.5|2645.8|2639.8|12
1753416600000|2025-07-25 04:10:00|2646|2640|2645.8|2639.8|2646|2640|2645.5|2639.5|4
1753416900000|2025-07-25 04:15:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1753417200000|2025-07-25 04:20:00|2645.8|2639.8|2646|2640|2646|2640|2645.3|2639.3|8
1753417500000|2025-07-25 04:25:00|2645.8|2639.8|2645.5|2639.5|2646|2640|2645.5|2639.5|7
1753417800000|2025-07-25 04:30:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|8
1753418100000|2025-07-25 04:35:00|2645.3|2639.3|2645.5|2639.5|2646|2640|2645.3|2639.3|9
1753418400000|2025-07-25 04:40:00|2645.3|2639.3|2645.3|2639.3|2646|2640|2645.3|2639.3|22
1753418700000|2025-07-25 04:45:00|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|3
1753419300000|2025-07-25 04:55:00|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|7
1753419600000|2025-07-25 05:00:00|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|7
1753419900000|2025-07-25 05:05:00|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646.3|2640.3|5
1753420200000|2025-07-25 05:10:00|2646.3|2640.3|2646|2640|2646.5|2640.5|2646|2640|8
1753420500000|2025-07-25 05:15:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|16
1753420800000|2025-07-25 05:20:00|2646.3|2640.3|2645.5|2639.5|2646.5|2640.5|2644.8|2638.8|16
1753421100000|2025-07-25 05:25:00|2645.8|2639.8|2651|2636|2651|2640.5|2645.8|2636|5
1753421400000|2025-07-25 05:30:00|2651.5|2636.5|2645.8|2639.8|2652.5|2640.5|2645.5|2635.5|44
1753421700000|2025-07-25 05:35:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2645|2639|34
1753422000000|2025-07-25 05:40:00|2645.5|2639.5|2645.8|2639.8|2646|2640|2645.3|2639.3|52
1753422300000|2025-07-25 05:45:00|2646|2640|2645.8|2639.8|2646|2640|2644.5|2638.5|34
1753422600000|2025-07-25 05:50:00|2645.5|2639.5|2646|2640|2646.5|2640.5|2644.5|2638.5|36
1753422900000|2025-07-25 05:55:00|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|62
1753423200000|2025-07-25 06:00:00|2646.8|2640.8|2645.5|2639.5|2647|2641|2644.8|2638.8|42
1753423500000|2025-07-25 06:05:00|2645.3|2639.3|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|27
1753423800000|2025-07-25 06:10:00|2644.5|2638.5|2644.5|2638.5|2645|2639|2644|2638|40
1753424100000|2025-07-25 06:15:00|2644.8|2638.8|2646.3|2640.3|2646.5|2640.5|2644.8|2638.8|37
1753424400000|2025-07-25 06:20:00|2646|2640|2647.3|2641.3|2647.3|2641.3|2645.3|2639.3|69
1753424700000|2025-07-25 06:25:00|2647.5|2641.5|2646.3|2640.3|2647.8|2641.8|2646|2640|38
1753425000000|2025-07-25 06:30:00|2646.5|2640.5|2647|2641|2647.3|2641.3|2646.5|2640.5|37
1753425300000|2025-07-25 06:35:00|2647.3|2641.3|2648.5|2642.5|2649.5|2643.5|2647.3|2641.3|59
1753425600000|2025-07-25 06:40:00|2648.8|2642.8|2649.5|2643.5|2650.3|2644.3|2648|2642|27
1753425900000|2025-07-25 06:45:00|2649.8|2643.8|2651.5|2645.5|2651.5|2645.5|2649.5|2643.5|21
1753426200000|2025-07-25 06:50:00|2651.3|2645.3|2649.5|2643.5|2651.8|2645.8|2649.5|2643.5|27
1753426500000|2025-07-25 06:55:00|2649.8|2643.8|2650.5|2644.5|2650.8|2644.8|2648.8|2642.8|38
1753426800000|2025-07-25 07:00:00|2650.3|2644.3|2650.3|2644.3|2650.8|2644.8|2648.8|2642.8|35
1753427100000|2025-07-25 07:05:00|2650.5|2644.5|2652.3|2646.3|2653.8|2647.8|2650.5|2644.5|37
1753427400000|2025-07-25 07:10:00|2652|2646|2655.1|2649.1|2656.1|2650.1|2650.8|2644.8|66
1753427700000|2025-07-25 07:15:00|2655.3|2649.3|2655.8|2649.8|2657.8|2651.8|2655.1|2649.1|49
1753428000000|2025-07-25 07:20:00|2656|2650|2656.3|2650.3|2657|2651|2655|2649|44
1753428300000|2025-07-25 07:25:00|2656.5|2650.5|2656.5|2650.5|2657|2651|2656|2650|28
1753428600000|2025-07-25 07:30:00|2656.3|2650.3|2657|2651|2657|2651|2656|2650|25
1753428900000|2025-07-25 07:35:00|2657.3|2651.3|2658|2652|2658.3|2652.3|2657|2651|25
1753429200000|2025-07-25 07:40:00|2657.8|2651.8|2657.3|2651.3|2658.3|2652.3|2656.8|2650.8|16
1753429500000|2025-07-25 07:45:00|2657.5|2651.5|2659.8|2653.8|2659.8|2653.8|2656.8|2650.8|33
1753429800000|2025-07-25 07:50:00|2660|2654|2661|2655|2662.3|2656.3|2660|2654|36
1753430100000|2025-07-25 07:55:00|2660.8|2654.8|2660.3|2654.3|2661.3|2655.3|2659.5|2653.5|39
1753430400000|2025-07-25 08:00:00|2660|2654|2659|2653|2660|2654|2654|2648|98
1753430700000|2025-07-25 08:05:00|2658.8|2652.8|2656.8|2650.8|2658.8|2652.8|2656.8|2650.8|38
1753431000000|2025-07-25 08:10:00|2656.5|2650.5|2654.5|2648.5|2657|2651|2654.5|2648.5|26
1753431300000|2025-07-25 08:15:00|2654.3|2648.3|2651|2645|2654.5|2648.5|2650.5|2644.5|38
1753431600000|2025-07-25 08:20:00|2650.8|2644.8|2651.5|2645.5|2651.8|2645.8|2649.3|2643.3|27
1753431900000|2025-07-25 08:25:00|2651.8|2645.8|2653|2647|2653|2647|2651|2645|31
1753432200000|2025-07-25 08:30:00|2653.3|2647.3|2654.5|2648.5|2655.3|2649.3|2653.3|2647.3|30
1753432500000|2025-07-25 08:35:00|2654.3|2648.3|2654.5|2648.5|2654.8|2648.8|2653.8|2647.8|12
1753432800000|2025-07-25 08:40:00|2654.3|2648.3|2654.3|2648.3|2654.8|2648.8|2654|2648|11
1753433100000|2025-07-25 08:45:00|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|13
1753433400000|2025-07-25 08:50:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2653.8|2647.8|11
1753433700000|2025-07-25 08:55:00|2654.5|2648.5|2655.5|2649.5|2655.8|2649.8|2654.5|2648.5|19
1753434000000|2025-07-25 09:00:00|2655.3|2649.3|2655.3|2649.3|2656|2650|2654.8|2648.8|19
1753434300000|2025-07-25 09:05:00|2655|2649|2654.3|2648.3|2655|2649|2653.8|2647.8|11
1753434600000|2025-07-25 09:10:00|2654|2648|2652.8|2646.8|2654|2648|2652.3|2646.3|15
1753434900000|2025-07-25 09:15:00|2653|2647|2651.3|2645.3|2653.3|2647.3|2651|2645|19
1753435200000|2025-07-25 09:20:00|2651|2645|2650.8|2644.8|2651.3|2645.3|2650.3|2644.3|19
1753435500000|2025-07-25 09:25:00|2651|2645|2653.3|2647.3|2653.8|2647.8|2651|2645|17
1753435800000|2025-07-25 09:30:00|2653.8|2647.8|2655.3|2649.3|2655.5|2649.5|2653.8|2647.8|25
1753436100000|2025-07-25 09:35:00|2655|2649|2654.5|2648.5|2655.3|2649.3|2653.5|2647.5|17
1753436400000|2025-07-25 09:40:00|2654.3|2648.3|2653.3|2647.3|2654.3|2648.3|2652.8|2646.8|16
1753436700000|2025-07-25 09:45:00|2653.5|2647.5|2653.8|2647.8|2654|2648|2653.5|2647.5|8
1753437000000|2025-07-25 09:50:00|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|4
1753437300000|2025-07-25 09:55:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|5
1753437600000|2025-07-25 10:00:00|2653.3|2647.3|2652.8|2646.8|2653.5|2647.5|2651.8|2645.8|17
1753437900000|2025-07-25 10:05:00|2653|2647|2653.8|2647.8|2654|2648|2653|2647|8
1753438200000|2025-07-25 10:10:00|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|8
1753438500000|2025-07-25 10:15:00|2652.8|2646.8|2653.3|2647.3|2653.8|2647.8|2650.3|2644.3|41
1753438800000|2025-07-25 10:20:00|2653.5|2647.5|2652.5|2646.5|2654|2648|2652.3|2646.3|31
1753439100000|2025-07-25 10:25:00|2652.3|2646.3|2652.5|2646.5|2653.8|2647.8|2652|2646|30
1753439400000|2025-07-25 10:30:00|2652.8|2646.8|2653.8|2647.8|2653.8|2647.8|2652.8|2646.8|15
1753439700000|2025-07-25 10:35:00|2654|2648|2655.5|2649.5|2655.5|2649.5|2654|2648|23
1753440000000|2025-07-25 10:40:00|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2654.8|2648.8|11
1753440300000|2025-07-25 10:45:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654|2648|8
1753440600000|2025-07-25 10:50:00|2654.3|2648.3|2655|2649|2655|2649|2653.8|2647.8|9
1753440900000|2025-07-25 10:55:00|2655.3|2649.3|2654.3|2648.3|2655.3|2649.3|2654|2648|7
1753441200000|2025-07-25 11:00:00|2654.5|2648.5|2656.5|2650.5|2657|2651|2654.5|2648.5|18
1753441500000|2025-07-25 11:05:00|2656.8|2650.8|2656.5|2650.5|2657.3|2651.3|2656.3|2650.3|14
1753441800000|2025-07-25 11:10:00|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.5|2649.5|7
1753442100000|2025-07-25 11:15:00|2655.5|2649.5|2654.8|2648.8|2655.5|2649.5|2654.5|2648.5|5
1753442400000|2025-07-25 11:20:00|2655|2649|2653.8|2647.8|2655|2649|2653.8|2647.8|8
1753442700000|2025-07-25 11:25:00|2653.5|2647.5|2652.3|2646.3|2653.8|2647.8|2651.3|2645.3|25
1753443000000|2025-07-25 11:30:00|2652.5|2646.5|2654.8|2648.8|2655.3|2649.3|2652.5|2646.5|18
1753443300000|2025-07-25 11:35:00|2655|2649|2654.5|2648.5|2655|2649|2654|2648|10
1753443600000|2025-07-25 11:40:00|2654.3|2648.3|2654.3|2648.3|2655.3|2649.3|2653.8|2647.8|31
1753443900000|2025-07-25 11:45:00|2654|2648|2655.3|2649.3|2655.3|2649.3|2654|2648|8
1753444200000|2025-07-25 11:50:00|2655.5|2649.5|2655.5|2649.5|2656.3|2650.3|2655.3|2649.3|30
1753444500000|2025-07-25 11:55:00|2655.8|2649.8|2658.3|2652.3|2658.3|2652.3|2655.8|2649.8|46
1753444800000|2025-07-25 12:00:00|2658.5|2652.5|2657.8|2651.8|2658.8|2652.8|2657.3|2651.3|27
1753445100000|2025-07-25 12:05:00|2657.5|2651.5|2658.8|2652.8|2659.3|2653.3|2657.5|2651.5|20
1753445400000|2025-07-25 12:10:00|2658.5|2652.5|2657.8|2651.8|2658.5|2652.5|2657|2651|25
1753445700000|2025-07-25 12:15:00|2658|2652|2658.5|2652.5|2658.5|2652.5|2658|2652|11
1753446000000|2025-07-25 12:20:00|2658.3|2652.3|2658|2652|2658.8|2652.8|2658|2652|6
1753446300000|2025-07-25 12:25:00|2658.3|2652.3|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|7
1753446600000|2025-07-25 12:30:00|2658.5|2652.5|2657.8|2651.8|2658.8|2652.8|2657.5|2651.5|15
1753446900000|2025-07-25 12:35:00|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2656.8|2650.8|6
1753447200000|2025-07-25 12:40:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1753447500000|2025-07-25 12:45:00|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|6
1753447800000|2025-07-25 12:50:00|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1753448100000|2025-07-25 12:55:00|2658|2652|2655.8|2649.8|2658.3|2652.3|2655|2649|29
1753448400000|2025-07-25 13:00:00|2655.5|2649.5|2649.3|2643.3|2655.5|2649.5|2649.3|2643.3|130
1753448700000|2025-07-25 13:05:00|2649.5|2643.5|2648.8|2642.8|2650.8|2644.8|2648|2642|86
1753449000000|2025-07-25 13:10:00|2649|2643|2649.5|2643.5|2650.3|2644.3|2648.5|2642.5|41
1753449300000|2025-07-25 13:15:00|2649.3|2643.3|2650.8|2644.8|2652.3|2646.3|2649.3|2643.3|49
1753449600000|2025-07-25 13:20:00|2651|2645|2651.3|2645.3|2651.8|2645.8|2650.3|2644.3|42
1753449900000|2025-07-25 13:25:00|2651|2645|2651.8|2645.8|2652.3|2646.3|2650.8|2644.8|29
1753450200000|2025-07-25 13:30:00|2652|2646|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|54
1753450500000|2025-07-25 13:35:00|2654.8|2648.8|2656.3|2650.3|2656.5|2650.5|2654.3|2648.3|25
1753450800000|2025-07-25 13:40:00|2656|2650|2654.8|2648.8|2656.3|2650.3|2653.5|2647.5|37
1753451100000|2025-07-25 13:45:00|2654.5|2648.5|2657.3|2651.3|2658|2652|2654.5|2648.5|59
1753451400000|2025-07-25 13:50:00|2657.5|2651.5|2654.3|2648.3|2658.3|2652.3|2653.3|2647.3|61
1753451700000|2025-07-25 13:55:00|2654.5|2648.5|2658|2652|2658.3|2652.3|2654.5|2648.5|51
1753452000000|2025-07-25 14:00:00|2658.3|2652.3|2657.5|2651.5|2658.8|2652.8|2657.5|2651.5|63
1753452300000|2025-07-25 14:05:00|2657.8|2651.8|2655.3|2649.3|2657.8|2651.8|2654.8|2648.8|82
1753452600000|2025-07-25 14:10:00|2655|2649|2651|2645|2655|2649|2649.8|2643.8|128
1753452900000|2025-07-25 14:15:00|2650.8|2644.8|2650|2644|2651|2645|2649.3|2643.3|116
1753453200000|2025-07-25 14:20:00|2650.3|2644.3|2651.3|2645.3|2652.3|2646.3|2650.3|2644.3|46
1753453500000|2025-07-25 14:25:00|2651|2645|2652.5|2646.5|2653|2647|2650.8|2644.8|46
1753453800000|2025-07-25 14:30:00|2652.8|2646.8|2650|2644|2653|2647|2649.8|2643.8|89
1753454100000|2025-07-25 14:35:00|2649.8|2643.8|2648.8|2642.8|2650.3|2644.3|2648.8|2642.8|37
1753454400000|2025-07-25 14:40:00|2648.5|2642.5|2648.5|2642.5|2649|2643|2648|2642|55
1753454700000|2025-07-25 14:45:00|2648.3|2642.3|2647.5|2641.5|2649.3|2643.3|2647.3|2641.3|56
1753455000000|2025-07-25 14:50:00|2647.3|2641.3|2645|2639|2647.3|2641.3|2645|2639|56
1753455300000|2025-07-25 14:55:00|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2643|2637|89
1753455600000|2025-07-25 15:00:00|2644.3|2638.3|2642|2636|2644.3|2638.3|2641.8|2635.8|70
1753455900000|2025-07-25 15:05:00|2642.3|2636.3|2642|2636|2643|2637|2640.5|2634.5|74
1753456200000|2025-07-25 15:10:00|2641.8|2635.8|2644.3|2638.3|2644.3|2638.3|2641.3|2635.3|35
1753456500000|2025-07-25 15:15:00|2644|2638|2639.5|2633.5|2644.3|2638.3|2639|2633|64
1753456800000|2025-07-25 15:20:00|2639.3|2633.3|2639|2633|2639.8|2633.8|2636.5|2630.5|74
1753457100000|2025-07-25 15:25:00|2638.8|2632.8|2637|2631|2640|2634|2636.8|2630.8|80
1753457400000|2025-07-25 15:30:00|2636.8|2630.8|2637.3|2631.3|2639|2633|2636.3|2630.3|30
1753457700000|2025-07-25 15:35:00|2637.5|2631.5|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|27
1753458000000|2025-07-25 15:40:00|2637|2631|2635.3|2629.3|2637|2631|2635.3|2629.3|22
1753458300000|2025-07-25 15:45:00|2635|2629|2636.3|2630.3|2637.8|2631.8|2634.3|2628.3|47
1753458600000|2025-07-25 15:50:00|2636.5|2630.5|2637|2631|2637|2631|2636.3|2630.3|12
1753458900000|2025-07-25 15:55:00|2636.8|2630.8|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|9
1753459200000|2025-07-25 16:00:00|2635.5|2629.5|2636|2630|2636|2630|2635|2629|15
1753459500000|2025-07-25 16:05:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|8
1753459800000|2025-07-25 16:10:00|2636.8|2630.8|2636.8|2630.8|2637.3|2631.3|2635.5|2629.5|19
1753460100000|2025-07-25 16:15:00|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|11
1753460400000|2025-07-25 16:20:00|2636.8|2630.8|2637.3|2631.3|2637.5|2631.5|2636.5|2630.5|13
1753460700000|2025-07-25 16:25:00|2637.5|2631.5|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|10
1753461000000|2025-07-25 16:30:00|2637.5|2631.5|2637|2631|2638.5|2632.5|2637|2631|20
1753461300000|2025-07-25 16:35:00|2636.8|2630.8|2636.3|2630.3|2637|2631|2635.8|2629.8|21
1753461600000|2025-07-25 16:40:00|2636|2630|2637|2631|2637.3|2631.3|2636|2630|14
1753461900000|2025-07-25 16:45:00|2637.3|2631.3|2636|2630|2637.3|2631.3|2636|2630|11
1753462200000|2025-07-25 16:50:00|2635.8|2629.8|2635.8|2629.8|2636.8|2630.8|2635.3|2629.3|15
1753462500000|2025-07-25 16:55:00|2636|2630|2635.5|2629.5|2636|2630|2634.3|2628.3|17
1753462800000|2025-07-25 17:00:00|2635.8|2629.8|2636.5|2630.5|2636.5|2630.5|2635.5|2629.5|8
1753463100000|2025-07-25 17:05:00|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1753463400000|2025-07-25 17:10:00|2636.8|2630.8|2636.5|2630.5|2637|2631|2636.5|2630.5|4
1753463700000|2025-07-25 17:15:00|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1753464000000|2025-07-25 17:20:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|3
1753464300000|2025-07-25 17:25:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1753464600000|2025-07-25 17:30:00|2636|2630|2636.5|2630.5|2636.5|2630.5|2636|2630|3
1753464900000|2025-07-25 17:35:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|2
1753465200000|2025-07-25 17:40:00|2636|2630|2636|2630|2636.3|2630.3|2635.8|2629.8|6
1753465500000|2025-07-25 17:45:00|2635.8|2629.8|2634.8|2628.8|2636|2630|2634.5|2628.5|14
1753465800000|2025-07-25 17:50:00|2635|2629|2634.8|2628.8|2635|2629|2634.3|2628.3|11
1753466100000|2025-07-25 17:55:00|2641.8|2621.8|2642.3|2622.3|2642.3|2622.3|2641.8|2621.8|4
1753660800000|2025-07-28 00:00:00|2641.3|2635.3|2644|2638|2644.3|2638.3|2640.5|2634.5|34
1753661100000|2025-07-28 00:05:00|2643.5|2637.5|2643.3|2637.3|2644.8|2638.8|2642.3|2636.3|32
1753661400000|2025-07-28 00:10:00|2643.5|2637.5|2642.8|2636.8|2643.8|2637.8|2641.8|2635.8|34
1753661700000|2025-07-28 00:15:00|2643|2637|2642.8|2636.8|2644.5|2638.5|2642.5|2636.5|18
1753662000000|2025-07-28 00:20:00|2643|2637|2643|2637|2643.3|2637.3|2642.5|2636.5|11
1753662300000|2025-07-28 00:25:00|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|8
1753662600000|2025-07-28 00:30:00|2643.8|2637.8|2643.5|2637.5|2644.5|2638.5|2643.5|2637.5|19
1753662900000|2025-07-28 00:35:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1753663200000|2025-07-28 00:40:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2643|2637|3
1753663500000|2025-07-28 00:45:00|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2641.5|2635.5|7
1753663800000|2025-07-28 00:50:00|2641.3|2635.3|2642.3|2636.3|2642.5|2636.5|2641|2635|23
1753664100000|2025-07-28 00:55:00|2642|2636|2645|2630|2645.8|2636.5|2640.8|2630|30
1753664400000|2025-07-28 01:00:00|2644.5|2629.5|2640.5|2634.5|2644.5|2635.3|2636.5|2624.5|173
1753664700000|2025-07-28 01:05:00|2640.3|2634.3|2639.8|2633.8|2640.8|2634.8|2638.8|2632.8|94
1753665000000|2025-07-28 01:10:00|2639.5|2633.5|2638.5|2632.5|2641|2635|2638.5|2632.5|64
1753665300000|2025-07-28 01:15:00|2638.8|2632.8|2636.5|2630.5|2639|2633|2636|2630|58
1753665600000|2025-07-28 01:20:00|2636.8|2630.8|2637|2631|2638.3|2632.3|2636|2630|55
1753665900000|2025-07-28 01:25:00|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2635.8|2629.8|33
1753666200000|2025-07-28 01:30:00|2636.3|2630.3|2635.5|2629.5|2636.5|2630.5|2635.3|2629.3|40
1753666500000|2025-07-28 01:35:00|2635.3|2629.3|2636.8|2630.8|2637|2631|2635.3|2629.3|55
1753666800000|2025-07-28 01:40:00|2637|2631|2637|2631|2637.5|2631.5|2636|2630|64
1753667100000|2025-07-28 01:45:00|2636.8|2630.8|2637|2631|2637.8|2631.8|2636.5|2630.5|55
1753667400000|2025-07-28 01:50:00|2637.3|2631.3|2637.8|2631.8|2638.3|2632.3|2637|2631|45
1753667700000|2025-07-28 01:55:00|2638|2632|2638.3|2632.3|2639|2633|2636.8|2630.8|77
1753668000000|2025-07-28 02:00:00|2638|2632|2639.5|2633.5|2640|2634|2637.5|2631.5|66
1753668300000|2025-07-28 02:05:00|2640|2634|2640.3|2634.3|2641|2635|2639.3|2633.3|54
1753668600000|2025-07-28 02:10:00|2640|2634|2639.3|2633.3|2641|2635|2639.3|2633.3|50
1753668900000|2025-07-28 02:15:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|7
1753669200000|2025-07-28 02:20:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1753669500000|2025-07-28 02:25:00|2639.8|2633.8|2640.3|2634.3|2640.5|2634.5|2639.8|2633.8|5
1753669800000|2025-07-28 02:30:00|2640.5|2634.5|2640|2634|2641.3|2635.3|2639.8|2633.8|28
1753670100000|2025-07-28 02:35:00|2639.8|2633.8|2639.8|2633.8|2641.3|2635.3|2639.8|2633.8|48
1753670400000|2025-07-28 02:40:00|2640|2634|2640.5|2634.5|2641.3|2635.3|2639.5|2633.5|39
1753670700000|2025-07-28 02:45:00|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640|2634|24
1753671000000|2025-07-28 02:50:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640|2634|37
1753671300000|2025-07-28 02:55:00|2640.8|2634.8|2640|2634|2640.8|2634.8|2639.8|2633.8|26
1753671600000|2025-07-28 03:00:00|2639.8|2633.8|2640|2634|2640.3|2634.3|2639.5|2633.5|14
1753671900000|2025-07-28 03:05:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.5|2633.5|15
1753672200000|2025-07-28 03:10:00|2640|2634|2640|2634|2640.5|2634.5|2639.3|2633.3|20
1753672500000|2025-07-28 03:15:00|2640.3|2634.3|2639|2633|2640.3|2634.3|2638.8|2632.8|49
1753672800000|2025-07-28 03:20:00|2638.8|2632.8|2639|2633|2639|2633|2638.3|2632.3|21
1753673100000|2025-07-28 03:25:00|2638.8|2632.8|2642|2627|2642|2632.8|2636.8|2626.5|31
1753673400000|2025-07-28 03:30:00|2641.5|2626.5|2635.5|2629.5|2642|2631.3|2635.3|2626.5|17
1753673700000|2025-07-28 03:35:00|2635.8|2629.8|2636.5|2630.5|2636.5|2630.5|2635.8|2629.8|11
1753674000000|2025-07-28 03:40:00|2636.3|2630.3|2637|2631|2637|2631|2636|2630|10
1753674300000|2025-07-28 03:45:00|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1753674600000|2025-07-28 03:50:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1753674900000|2025-07-28 03:55:00|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|4
1753675200000|2025-07-28 04:00:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1753675800000|2025-07-28 04:10:00|2636|2630|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|4
1753676100000|2025-07-28 04:15:00|2636|2630|2635.8|2629.8|2636.5|2630.5|2635.5|2629.5|12
1753676400000|2025-07-28 04:20:00|2636|2630|2635|2629|2636|2630|2634.8|2628.8|29
1753676700000|2025-07-28 04:25:00|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|4
1753677000000|2025-07-28 04:30:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634|2628|8
1753677300000|2025-07-28 04:35:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1753677600000|2025-07-28 04:40:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1753677900000|2025-07-28 04:45:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1753678200000|2025-07-28 04:50:00|2634|2628|2634.5|2628.5|2634.5|2628.5|2634|2628|7
1753678500000|2025-07-28 04:55:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1753678800000|2025-07-28 05:00:00|2633.8|2627.8|2633|2627|2634|2628|2632.5|2626.5|14
1753679100000|2025-07-28 05:05:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|4
1753679400000|2025-07-28 05:10:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1753679700000|2025-07-28 05:15:00|2632.3|2626.3|2632.5|2626.5|2632.8|2626.8|2632|2626|8
1753680000000|2025-07-28 05:20:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1753680300000|2025-07-28 05:25:00|2633|2627|2637.5|2622.5|2637.5|2627.3|2632.8|2622.5|5
1753680600000|2025-07-28 05:30:00|2638.3|2623.3|2634|2628|2639.8|2629.5|2633.8|2623|42
1753680900000|2025-07-28 05:35:00|2633.8|2627.8|2633.8|2627.8|2634.8|2628.8|2633.3|2627.3|31
1753681200000|2025-07-28 05:40:00|2633.5|2627.5|2632.3|2626.3|2634|2628|2632|2626|35
1753681500000|2025-07-28 05:45:00|2632.5|2626.5|2632.5|2626.5|2633.3|2627.3|2632.3|2626.3|37
1753681800000|2025-07-28 05:50:00|2632.3|2626.3|2632|2626|2633.3|2627.3|2631.3|2625.3|22
1753682100000|2025-07-28 05:55:00|2632.3|2626.3|2632.5|2626.5|2633|2627|2631.8|2625.8|57
1753682400000|2025-07-28 06:00:00|2632.8|2626.8|2630.5|2624.5|2633.5|2627.5|2629|2623|43
1753682700000|2025-07-28 06:05:00|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.3|2624.3|26
1753683000000|2025-07-28 06:10:00|2630.3|2624.3|2631|2625|2631|2625|2628.8|2622.8|50
1753683300000|2025-07-28 06:15:00|2630.8|2624.8|2631.5|2625.5|2632|2626|2630.3|2624.3|60
1753683600000|2025-07-28 06:20:00|2631.3|2625.3|2630.5|2624.5|2631.3|2625.3|2630.3|2624.3|17
1753683900000|2025-07-28 06:25:00|2630.8|2624.8|2630.3|2624.3|2631.5|2625.5|2630|2624|39
1753684200000|2025-07-28 06:30:00|2630.5|2624.5|2632.5|2626.5|2632.5|2626.5|2629.5|2623.5|61
1753684500000|2025-07-28 06:35:00|2632.3|2626.3|2632.5|2626.5|2633.5|2627.5|2632.3|2626.3|60
1753684800000|2025-07-28 06:40:00|2632.8|2626.8|2632.8|2626.8|2633.5|2627.5|2632.3|2626.3|30
1753685100000|2025-07-28 06:45:00|2633|2627|2632|2626|2633|2627|2631.8|2625.8|21
1753685400000|2025-07-28 06:50:00|2632.3|2626.3|2631.8|2625.8|2632.5|2626.5|2631.5|2625.5|21
1753685700000|2025-07-28 06:55:00|2632|2626|2630.5|2624.5|2632.8|2626.8|2630.5|2624.5|62
1753686000000|2025-07-28 07:00:00|2630.8|2624.8|2630|2624|2633|2627|2629.5|2623.5|74
1753686300000|2025-07-28 07:05:00|2629.8|2623.8|2630.5|2624.5|2631|2625|2627|2621|76
1753686600000|2025-07-28 07:10:00|2630.8|2624.8|2631.5|2625.5|2632.3|2626.3|2630.5|2624.5|49
1753686900000|2025-07-28 07:15:00|2631.8|2625.8|2630|2624|2633.3|2627.3|2630|2624|44
1753687200000|2025-07-28 07:20:00|2630.3|2624.3|2632.3|2626.3|2633.3|2627.3|2630.3|2624.3|39
1753687500000|2025-07-28 07:25:00|2632|2626|2630|2624|2632.5|2626.5|2630|2624|25
1753687800000|2025-07-28 07:30:00|2629.8|2623.8|2631|2625|2631|2625|2629.3|2623.3|44
1753688100000|2025-07-28 07:35:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2630.3|2624.3|14
1753688400000|2025-07-28 07:40:00|2631.3|2625.3|2630.3|2624.3|2631.8|2625.8|2629.5|2623.5|24
1753688700000|2025-07-28 07:45:00|2630.5|2624.5|2630.5|2624.5|2631.8|2625.8|2630.3|2624.3|25
1753689000000|2025-07-28 07:50:00|2630.8|2624.8|2631|2625|2631.5|2625.5|2630|2624|21
1753689300000|2025-07-28 07:55:00|2630.8|2624.8|2631.3|2625.3|2632.3|2626.3|2630.5|2624.5|41
1753689600000|2025-07-28 08:00:00|2631.5|2625.5|2631.5|2625.5|2633|2627|2630.5|2624.5|59
1753689900000|2025-07-28 08:05:00|2631.8|2625.8|2633|2627|2633|2627|2631.8|2625.8|28
1753690200000|2025-07-28 08:10:00|2633.3|2627.3|2631|2625|2634.3|2628.3|2630.5|2624.5|32
1753690500000|2025-07-28 08:15:00|2630.8|2624.8|2629.5|2623.5|2630.8|2624.8|2629|2623|31
1753690800000|2025-07-28 08:20:00|2629.8|2623.8|2632|2626|2632|2626|2629.5|2623.5|27
1753691100000|2025-07-28 08:25:00|2632.3|2626.3|2633.3|2627.3|2634|2628|2632.3|2626.3|19
1753691400000|2025-07-28 08:30:00|2633.5|2627.5|2637|2631|2638|2632|2633.5|2627.5|41
1753691700000|2025-07-28 08:35:00|2636.8|2630.8|2636.3|2630.3|2638|2632|2635.8|2629.8|33
1753692000000|2025-07-28 08:40:00|2636|2630|2635.3|2629.3|2637|2631|2634.8|2628.8|36
1753692300000|2025-07-28 08:45:00|2636|2630|2634.3|2628.3|2636.3|2630.3|2633.8|2627.8|28
1753692600000|2025-07-28 08:50:00|2634|2628|2633.5|2627.5|2634.8|2628.8|2632.8|2626.8|28
1753692900000|2025-07-28 08:55:00|2632.8|2626.8|2634.5|2628.5|2634.5|2628.5|2632.5|2626.5|27
1753693200000|2025-07-28 09:00:00|2634.3|2628.3|2634|2628|2634.8|2628.8|2633.8|2627.8|36
1753693500000|2025-07-28 09:05:00|2634.3|2628.3|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|46
1753693800000|2025-07-28 09:10:00|2635.5|2629.5|2637|2631|2637|2631|2634.8|2628.8|36
1753694100000|2025-07-28 09:15:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636|2630|36
1753694400000|2025-07-28 09:20:00|2636.5|2630.5|2635.5|2629.5|2637.3|2631.3|2635.5|2629.5|21
1753694700000|2025-07-28 09:25:00|2635.8|2629.8|2636|2630|2636.8|2630.8|2635.3|2629.3|30
1753695000000|2025-07-28 09:30:00|2636.3|2630.3|2636|2630|2637|2631|2635.8|2629.8|24
1753695300000|2025-07-28 09:35:00|2635.8|2629.8|2636.3|2630.3|2637.3|2631.3|2635.5|2629.5|19
1753695600000|2025-07-28 09:40:00|2636|2630|2635.5|2629.5|2636.3|2630.3|2635.3|2629.3|12
1753695900000|2025-07-28 09:45:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|7
1753696200000|2025-07-28 09:50:00|2635|2629|2634.5|2628.5|2635.8|2629.8|2634.5|2628.5|21
1753696500000|2025-07-28 09:55:00|2634.8|2628.8|2635.3|2629.3|2635.5|2629.5|2634.8|2628.8|10
1753696800000|2025-07-28 10:00:00|2635.5|2629.5|2637|2631|2637.8|2631.8|2635.5|2629.5|25
1753697100000|2025-07-28 10:05:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2635.5|2629.5|21
1753697400000|2025-07-28 10:10:00|2637|2631|2637.3|2631.3|2637.8|2631.8|2636.8|2630.8|18
1753697700000|2025-07-28 10:15:00|2637.5|2631.5|2637.5|2631.5|2638|2632|2636.8|2630.8|15
1753698000000|2025-07-28 10:20:00|2637.8|2631.8|2637.3|2631.3|2638|2632|2636.8|2630.8|8
1753698300000|2025-07-28 10:25:00|2637.5|2631.5|2637.8|2631.8|2638|2632|2637|2631|15
1753698600000|2025-07-28 10:30:00|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637|2631|12
1753698900000|2025-07-28 10:35:00|2637|2631|2636.8|2630.8|2637|2631|2636.3|2630.3|6
1753699200000|2025-07-28 10:40:00|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1753699500000|2025-07-28 10:45:00|2637|2631|2637|2631|2637.3|2631.3|2636.8|2630.8|13
1753699800000|2025-07-28 10:50:00|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.8|2630.8|10
1753700100000|2025-07-28 10:55:00|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2636.8|2630.8|6
1753700400000|2025-07-28 11:00:00|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2636.8|2630.8|11
1753700700000|2025-07-28 11:05:00|2637.5|2631.5|2637.8|2631.8|2638.3|2632.3|2637.5|2631.5|9
1753701000000|2025-07-28 11:10:00|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637|2631|18
1753701300000|2025-07-28 11:15:00|2637.5|2631.5|2636.3|2630.3|2637.8|2631.8|2636.3|2630.3|27
1753701600000|2025-07-28 11:20:00|2636.5|2630.5|2636|2630|2636.5|2630.5|2635.5|2629.5|16
1753701900000|2025-07-28 11:25:00|2636.5|2630.5|2636.3|2630.3|2637|2631|2636.3|2630.3|17
1753702200000|2025-07-28 11:30:00|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|11
1753702500000|2025-07-28 11:35:00|2636.8|2630.8|2637.5|2631.5|2638.3|2632.3|2636.8|2630.8|13
1753702800000|2025-07-28 11:40:00|2637.8|2631.8|2637.8|2631.8|2638.3|2632.3|2637.5|2631.5|7
1753703100000|2025-07-28 11:45:00|2638|2632|2638.8|2632.8|2639|2633|2637.8|2631.8|22
1753703400000|2025-07-28 11:50:00|2638.3|2632.3|2639|2633|2639.8|2633.8|2638.3|2632.3|32
1753703700000|2025-07-28 11:55:00|2639.3|2633.3|2637.8|2631.8|2639.8|2633.8|2637.3|2631.3|59
1753704000000|2025-07-28 12:00:00|2638|2632|2638.8|2632.8|2639|2633|2636|2630|65
1753704300000|2025-07-28 12:05:00|2639|2633|2637.3|2631.3|2639|2633|2637|2631|27
1753704600000|2025-07-28 12:10:00|2637|2631|2637.8|2631.8|2637.8|2631.8|2636.5|2630.5|10
1753704900000|2025-07-28 12:15:00|2638|2632|2636.5|2630.5|2638|2632|2636|2630|26
1753705200000|2025-07-28 12:20:00|2636.3|2630.3|2636.8|2630.8|2637.3|2631.3|2636.3|2630.3|19
1753705500000|2025-07-28 12:25:00|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1753705800000|2025-07-28 12:30:00|2637.5|2631.5|2636.3|2630.3|2638|2632|2636|2630|13
1753706100000|2025-07-28 12:35:00|2636.5|2630.5|2636.5|2630.5|2637.3|2631.3|2635.8|2629.8|15
1753706400000|2025-07-28 12:40:00|2636.8|2630.8|2635|2629|2636.8|2630.8|2635|2629|18
1753706700000|2025-07-28 12:45:00|2634.8|2628.8|2635.3|2629.3|2635.5|2629.5|2634.8|2628.8|18
1753707000000|2025-07-28 12:50:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635|2629|10
1753707300000|2025-07-28 12:55:00|2635.8|2629.8|2635.3|2629.3|2636.8|2630.8|2635.3|2629.3|25
1753707600000|2025-07-28 13:00:00|2635.5|2629.5|2637|2631|2637.8|2631.8|2635.5|2629.5|100
1753707900000|2025-07-28 13:05:00|2637.3|2631.3|2638.3|2632.3|2639.3|2633.3|2636.8|2630.8|50
1753708200000|2025-07-28 13:10:00|2638|2632|2639.3|2633.3|2639.3|2633.3|2637.5|2631.5|78
1753708500000|2025-07-28 13:15:00|2639.5|2633.5|2640.5|2634.5|2641.3|2635.3|2639.5|2633.5|50
1753708800000|2025-07-28 13:20:00|2641|2635|2638.8|2632.8|2641.3|2635.3|2638.8|2632.8|61
1753709100000|2025-07-28 13:25:00|2639|2633|2639.5|2633.5|2640.8|2634.8|2638.8|2632.8|43
1753709400000|2025-07-28 13:30:00|2639.8|2633.8|2638|2632|2639.8|2633.8|2636.8|2630.8|63
1753709700000|2025-07-28 13:35:00|2638.3|2632.3|2639.8|2633.8|2640.3|2634.3|2638|2632|61
1753710000000|2025-07-28 13:40:00|2640|2634|2641.8|2635.8|2642.3|2636.3|2639.8|2633.8|71
1753710300000|2025-07-28 13:45:00|2641.3|2635.3|2639.8|2633.8|2642|2636|2639.3|2633.3|85
1753710600000|2025-07-28 13:50:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2638.8|2632.8|38
1753710900000|2025-07-28 13:55:00|2640|2634|2641|2635|2641|2635|2639.3|2633.3|34
1753711200000|2025-07-28 14:00:00|2641.3|2635.3|2642.3|2636.3|2643|2637|2640.5|2634.5|56
1753711500000|2025-07-28 14:05:00|2642.5|2636.5|2639.3|2633.3|2642.8|2636.8|2638.5|2632.5|78
1753711800000|2025-07-28 14:10:00|2639|2633|2640.8|2634.8|2641.5|2635.5|2638.5|2632.5|34
1753712100000|2025-07-28 14:15:00|2641|2635|2640.8|2634.8|2641.8|2635.8|2639.8|2633.8|65
1753712400000|2025-07-28 14:20:00|2641|2635|2637.5|2631.5|2642|2636|2635.3|2629.3|100
1753712700000|2025-07-28 14:25:00|2637.8|2631.8|2643.3|2637.3|2644|2638|2636.3|2630.3|198
1753713000000|2025-07-28 14:30:00|2643.5|2637.5|2642.3|2636.3|2644|2638|2641.5|2635.5|84
1753713300000|2025-07-28 14:35:00|2641.8|2635.8|2642|2636|2644.3|2638.3|2641.3|2635.3|77
1753713600000|2025-07-28 14:40:00|2642.3|2636.3|2641.3|2635.3|2642.8|2636.8|2640.5|2634.5|62
1753713900000|2025-07-28 14:45:00|2641|2635|2639.3|2633.3|2641|2635|2638.8|2632.8|45
1753714200000|2025-07-28 14:50:00|2639|2633|2637.8|2631.8|2639.5|2633.5|2636.8|2630.8|43
1753714500000|2025-07-28 14:55:00|2638|2632|2637.5|2631.5|2638.3|2632.3|2636.3|2630.3|44
1753714800000|2025-07-28 15:00:00|2637.3|2631.3|2637.8|2631.8|2638|2632|2636.8|2630.8|19
1753715100000|2025-07-28 15:05:00|2637.5|2631.5|2636.5|2630.5|2638.3|2632.3|2636.5|2630.5|30
1753715400000|2025-07-28 15:10:00|2636.3|2630.3|2637.8|2631.8|2638.3|2632.3|2636.3|2630.3|18
1753715700000|2025-07-28 15:15:00|2637.5|2631.5|2635.8|2629.8|2637.8|2631.8|2635.8|2629.8|32
1753716000000|2025-07-28 15:20:00|2635.5|2629.5|2635.3|2629.3|2636.3|2630.3|2634.3|2628.3|26
1753716300000|2025-07-28 15:25:00|2634.8|2628.8|2634.5|2628.5|2635.3|2629.3|2634|2628|34
1753716600000|2025-07-28 15:30:00|2634.8|2628.8|2635.8|2629.8|2637.3|2631.3|2634.3|2628.3|30
1753716900000|2025-07-28 15:35:00|2636|2630|2636|2630|2636|2630|2635.8|2629.8|5
1753717200000|2025-07-28 15:40:00|2636.3|2630.3|2636.3|2630.3|2636.8|2630.8|2635.3|2629.3|21
1753717500000|2025-07-28 15:45:00|2636|2630|2635.5|2629.5|2636|2630|2635.5|2629.5|7
1753717800000|2025-07-28 15:50:00|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2634.5|2628.5|18
1753718100000|2025-07-28 15:55:00|2635.5|2629.5|2634.8|2628.8|2635.5|2629.5|2634.5|2628.5|14
1753718400000|2025-07-28 16:00:00|2635|2629|2635|2629|2635.8|2629.8|2634.5|2628.5|13
1753718700000|2025-07-28 16:05:00|2635.3|2629.3|2635|2629|2635.5|2629.5|2634.5|2628.5|8
1753719000000|2025-07-28 16:10:00|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2634.5|2628.5|4
1753719300000|2025-07-28 16:15:00|2634.8|2628.8|2634|2628|2634.8|2628.8|2634|2628|13
1753719600000|2025-07-28 16:20:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1753719900000|2025-07-28 16:25:00|2634.8|2628.8|2634.5|2628.5|2635|2629|2634.3|2628.3|18
1753720200000|2025-07-28 16:30:00|2634.8|2628.8|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|11
1753720500000|2025-07-28 16:35:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1753720800000|2025-07-28 16:40:00|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1753721100000|2025-07-28 16:45:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|3
1753721400000|2025-07-28 16:50:00|2635|2629|2635.3|2629.3|2635.8|2629.8|2635|2629|5
1753721700000|2025-07-28 16:55:00|2635.5|2629.5|2634.8|2628.8|2635.8|2629.8|2634.8|2628.8|4
1753722000000|2025-07-28 17:00:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634|2628|3
1753722300000|2025-07-28 17:05:00|2634.5|2628.5|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|2
1753722600000|2025-07-28 17:10:00|2634|2628|2634|2628|2634.5|2628.5|2634|2628|19
1753722900000|2025-07-28 17:15:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1753723200000|2025-07-28 17:20:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634|2628|6
1753723500000|2025-07-28 17:25:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1753723800000|2025-07-28 17:30:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1753724100000|2025-07-28 17:35:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.3|2627.3|9
1753724400000|2025-07-28 17:40:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.8|2626.8|2
1753724700000|2025-07-28 17:45:00|2633|2627|2631.3|2625.3|2633.3|2627.3|2631|2625|14
1753725000000|2025-07-28 17:50:00|2631|2625|2631.3|2625.3|2631.5|2625.5|2629|2623|61
1753725300000|2025-07-28 17:55:00|2631.5|2625.5|2641|2621|2642.3|2625.5|2631.3|2618.3|11
1753747200000|2025-07-29 00:00:00|2635.3|2629.3|2636|2630|2636.3|2630.3|2635.3|2629.3|7
1753747500000|2025-07-29 00:05:00|2635|2629|2636|2630|2636|2630|2635|2629|7
1753747800000|2025-07-29 00:10:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.3|2629.3|14
1753748100000|2025-07-29 00:15:00|2635.8|2629.8|2636|2630|2636.3|2630.3|2635.8|2629.8|4
1753748400000|2025-07-29 00:20:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|4
1753749000000|2025-07-29 00:30:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1753749300000|2025-07-29 00:35:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|4
1753749600000|2025-07-29 00:40:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1753749900000|2025-07-29 00:45:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1753750200000|2025-07-29 00:50:00|2635.5|2629.5|2636|2630|2636.3|2630.3|2635.5|2629.5|7
1753750500000|2025-07-29 00:55:00|2635.8|2629.8|2640.3|2625.3|2640.5|2630|2635.8|2625.3|4
1753750800000|2025-07-29 01:00:00|2639.8|2624.8|2629|2623|2639.8|2624.8|2625.8|2619|94
1753751100000|2025-07-29 01:05:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|73
1753751400000|2025-07-29 01:10:00|2629.8|2623.8|2630.8|2624.8|2631|2625|2629.5|2623.5|61
1753751700000|2025-07-29 01:15:00|2630.5|2624.5|2633|2627|2633|2627|2630.5|2624.5|45
1753752000000|2025-07-29 01:20:00|2632.8|2626.8|2632|2626|2633|2627|2630.8|2624.8|36
1753752300000|2025-07-29 01:25:00|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2630.5|2624.5|29
1753752600000|2025-07-29 01:30:00|2632.3|2626.3|2631.5|2625.5|2633|2627|2631|2625|58
1753752900000|2025-07-29 01:35:00|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.3|2625.3|34
1753753200000|2025-07-29 01:40:00|2632.3|2626.3|2631|2625|2632.5|2626.5|2630.3|2624.3|52
1753753500000|2025-07-29 01:45:00|2630.8|2624.8|2630.3|2624.3|2632|2626|2630.3|2624.3|31
1753753800000|2025-07-29 01:50:00|2630.5|2624.5|2630|2624|2630.8|2624.8|2629.5|2623.5|13
1753754100000|2025-07-29 01:55:00|2629.8|2623.8|2627.8|2621.8|2629.8|2623.8|2627|2621|17
1753754400000|2025-07-29 02:00:00|2627.5|2621.5|2628.3|2622.3|2629|2623|2627.3|2621.3|71
1753754700000|2025-07-29 02:05:00|2628.5|2622.5|2628|2622|2628.8|2622.8|2627.5|2621.5|32
1753755000000|2025-07-29 02:10:00|2627.8|2621.8|2627.8|2621.8|2628.5|2622.5|2627.5|2621.5|27
1753755300000|2025-07-29 02:15:00|2627.5|2621.5|2627.3|2621.3|2628.3|2622.3|2626.8|2620.8|10
1753755600000|2025-07-29 02:20:00|2627.5|2621.5|2628|2622|2628.5|2622.5|2627|2621|12
1753755900000|2025-07-29 02:25:00|2627.8|2621.8|2627.5|2621.5|2628|2622|2627.5|2621.5|18
1753756200000|2025-07-29 02:30:00|2627.3|2621.3|2627|2621|2627.5|2621.5|2626.5|2620.5|29
1753756500000|2025-07-29 02:35:00|2627.3|2621.3|2628|2622|2628.3|2622.3|2626.5|2620.5|38
1753756800000|2025-07-29 02:40:00|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|30
1753757100000|2025-07-29 02:45:00|2628.8|2622.8|2630.5|2624.5|2630.5|2624.5|2628.8|2622.8|32
1753757400000|2025-07-29 02:50:00|2630.8|2624.8|2631.5|2625.5|2631.8|2625.8|2630.3|2624.3|23
1753757700000|2025-07-29 02:55:00|2631.8|2625.8|2632.8|2626.8|2633.8|2627.8|2631.8|2625.8|21
1753758000000|2025-07-29 03:00:00|2632.5|2626.5|2632.8|2626.8|2633.5|2627.5|2632|2626|43
1753758300000|2025-07-29 03:05:00|2632.5|2626.5|2632.3|2626.3|2633|2627|2632|2626|20
1753758600000|2025-07-29 03:10:00|2632.5|2626.5|2630.8|2624.8|2633|2627|2630.8|2624.8|33
1753758900000|2025-07-29 03:15:00|2630.5|2624.5|2630|2624|2631.5|2625.5|2630|2624|43
1753759200000|2025-07-29 03:20:00|2629.8|2623.8|2631.3|2625.3|2631.3|2625.3|2629.8|2623.8|30
1753759500000|2025-07-29 03:25:00|2631|2625|2634.8|2619.8|2635|2625.5|2630.3|2619.5|30
1753759800000|2025-07-29 03:30:00|2634.5|2619.5|2629.5|2623.5|2634.5|2624|2629.5|2619.5|4
1753760100000|2025-07-29 03:35:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2629|2623|12
1753760400000|2025-07-29 03:40:00|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.5|2622.5|10
1753760700000|2025-07-29 03:45:00|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|11
1753761000000|2025-07-29 03:50:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1753761300000|2025-07-29 03:55:00|2628.8|2622.8|2629|2623|2629.8|2623.8|2628.8|2622.8|8
1753761600000|2025-07-29 04:00:00|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.5|2622.5|4
1753761900000|2025-07-29 04:05:00|2628.3|2622.3|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|9
1753762200000|2025-07-29 04:10:00|2628.8|2622.8|2628|2622|2628.8|2622.8|2628|2622|4
1753762500000|2025-07-29 04:15:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|6
1753762800000|2025-07-29 04:20:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|4
1753763100000|2025-07-29 04:25:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1753763400000|2025-07-29 04:30:00|2627|2621|2628|2622|2628|2622|2627|2621|5
1753763700000|2025-07-29 04:35:00|2628.3|2622.3|2628|2622|2628.5|2622.5|2628|2622|10
1753764000000|2025-07-29 04:40:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|4
1753764300000|2025-07-29 04:45:00|2627.3|2621.3|2627.5|2621.5|2628|2622|2627.3|2621.3|9
1753764600000|2025-07-29 04:50:00|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1753764900000|2025-07-29 04:55:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1753765200000|2025-07-29 05:00:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|5
1753765500000|2025-07-29 05:05:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1753765800000|2025-07-29 05:10:00|2627.3|2621.3|2628.5|2622.5|2628.8|2622.8|2627.3|2621.3|5
1753766100000|2025-07-29 05:15:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|9
1753766400000|2025-07-29 05:20:00|2627.8|2621.8|2627.5|2621.5|2628|2622|2627.5|2621.5|6
1753766700000|2025-07-29 05:25:00|2628|2622|2632.8|2617.8|2632.8|2622.3|2628|2617.8|3
1753767000000|2025-07-29 05:30:00|2633.3|2618.3|2629|2623|2634.8|2625.3|2629|2618.3|36
1753767300000|2025-07-29 05:35:00|2629.3|2623.3|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|31
1753767600000|2025-07-29 05:40:00|2628.5|2622.5|2628.5|2622.5|2629|2623|2628|2622|43
1753767900000|2025-07-29 05:45:00|2628.3|2622.3|2628|2622|2628.3|2622.3|2627.3|2621.3|29
1753768200000|2025-07-29 05:50:00|2627.8|2621.8|2627|2621|2628|2622|2627|2621|16
1753768500000|2025-07-29 05:55:00|2626.8|2620.8|2626.8|2620.8|2628.3|2622.3|2626.5|2620.5|27
1753768800000|2025-07-29 06:00:00|2627.3|2621.3|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|40
1753769100000|2025-07-29 06:05:00|2626.5|2620.5|2627|2621|2627.5|2621.5|2626.5|2620.5|25
1753769400000|2025-07-29 06:10:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2625.5|2619.5|24
1753769700000|2025-07-29 06:15:00|2626.5|2620.5|2627|2621|2627|2621|2625.3|2619.3|32
1753770000000|2025-07-29 06:20:00|2626.8|2620.8|2627.8|2621.8|2627.8|2621.8|2625.8|2619.8|25
1753770300000|2025-07-29 06:25:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627|2621|9
1753770600000|2025-07-29 06:30:00|2627|2621|2625.3|2619.3|2627.3|2621.3|2625|2619|23
1753770900000|2025-07-29 06:35:00|2625|2619|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|13
1753771200000|2025-07-29 06:40:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.3|2617.3|32
1753771500000|2025-07-29 06:45:00|2624.5|2618.5|2624|2618|2625|2619|2623.8|2617.8|19
1753771800000|2025-07-29 06:50:00|2623.8|2617.8|2621.8|2615.8|2623.8|2617.8|2621|2615|41
1753772100000|2025-07-29 06:55:00|2622|2616|2620.8|2614.8|2622.8|2616.8|2620.3|2614.3|65
1753772400000|2025-07-29 07:00:00|2621.5|2615.5|2617.5|2611.5|2621.8|2615.8|2615.8|2609.8|100
1753772700000|2025-07-29 07:05:00|2617.3|2611.3|2617.3|2611.3|2618|2612|2616.5|2610.5|31
1753773000000|2025-07-29 07:10:00|2617|2611|2615.5|2609.5|2617|2611|2613.8|2607.8|53
1753773300000|2025-07-29 07:15:00|2615.3|2609.3|2616.8|2610.8|2617.3|2611.3|2614.8|2608.8|47
1753773600000|2025-07-29 07:20:00|2617|2611|2614.8|2608.8|2617|2611|2614.8|2608.8|39
1753773900000|2025-07-29 07:25:00|2614.3|2608.3|2613.8|2607.8|2615|2609|2613.3|2607.3|26
1753774200000|2025-07-29 07:30:00|2614|2608|2611.8|2605.8|2614.8|2608.8|2610.5|2604.5|32
1753774500000|2025-07-29 07:35:00|2611.5|2605.5|2612.3|2606.3|2613.3|2607.3|2611.3|2605.3|11
1753774800000|2025-07-29 07:40:00|2612.5|2606.5|2612.8|2606.8|2613.8|2607.8|2612.5|2606.5|16
1753775100000|2025-07-29 07:45:00|2612.5|2606.5|2612|2606|2612.8|2606.8|2611.5|2605.5|20
1753775400000|2025-07-29 07:50:00|2612.3|2606.3|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|15
1753775700000|2025-07-29 07:55:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|15
1753776000000|2025-07-29 08:00:00|2612.8|2606.8|2612.8|2606.8|2613.8|2607.8|2611.8|2605.8|50
1753776300000|2025-07-29 08:05:00|2612.5|2606.5|2612.8|2606.8|2614.3|2608.3|2611.8|2605.8|26
1753776600000|2025-07-29 08:10:00|2612.5|2606.5|2613.5|2607.5|2614.6|2608.6|2612.3|2606.3|20
1753776900000|2025-07-29 08:15:00|2613.8|2607.8|2615.3|2609.3|2615.5|2609.5|2613.5|2607.5|22
1753777200000|2025-07-29 08:20:00|2615.5|2609.5|2613.3|2607.3|2615.8|2609.8|2613|2607|48
1753777500000|2025-07-29 08:25:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2612.3|2606.3|33
1753777800000|2025-07-29 08:30:00|2613|2607|2614.3|2608.3|2615|2609|2613|2607|31
1753778100000|2025-07-29 08:35:00|2614|2608|2614|2608|2614.8|2608.8|2613.5|2607.5|22
1753778400000|2025-07-29 08:40:00|2614.3|2608.3|2614.5|2608.5|2614.8|2608.8|2613.5|2607.5|23
1753778700000|2025-07-29 08:45:00|2614.3|2608.3|2614.5|2608.5|2614.8|2608.8|2613.5|2607.5|16
1753779000000|2025-07-29 08:50:00|2615.3|2609.3|2616.3|2610.3|2617|2611|2615.3|2609.3|50
1753779300000|2025-07-29 08:55:00|2616|2610|2614.3|2608.3|2616.5|2610.5|2613.8|2607.8|49
1753779600000|2025-07-29 09:00:00|2614|2608|2613.8|2607.8|2614.8|2608.8|2613.5|2607.5|16
1753779900000|2025-07-29 09:05:00|2614|2608|2614.5|2608.5|2615.3|2609.3|2613.5|2607.5|21
1753780200000|2025-07-29 09:10:00|2614.8|2608.8|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|10
1753780500000|2025-07-29 09:15:00|2614.3|2608.3|2614.3|2608.3|2614.8|2608.8|2613.8|2607.8|18
1753780800000|2025-07-29 09:20:00|2614.5|2608.5|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|14
1753781100000|2025-07-29 09:25:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|21
1753781400000|2025-07-29 09:30:00|2616|2610|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|15
1753781700000|2025-07-29 09:35:00|2616|2610|2615.5|2609.5|2616.3|2610.3|2614.8|2608.8|16
1753782000000|2025-07-29 09:40:00|2615.8|2609.8|2615.5|2609.5|2616.3|2610.3|2614.3|2608.3|17
1753782300000|2025-07-29 09:45:00|2615.8|2609.8|2614.5|2608.5|2615.8|2609.8|2614.5|2608.5|7
1753782600000|2025-07-29 09:50:00|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|15
1753782900000|2025-07-29 09:55:00|2615|2609|2613.8|2607.8|2615.3|2609.3|2613.8|2607.8|10
1753783200000|2025-07-29 10:00:00|2614|2608|2613.5|2607.5|2614.3|2608.3|2613.3|2607.3|17
1753783500000|2025-07-29 10:05:00|2613.8|2607.8|2615.3|2609.3|2615.8|2609.8|2613.3|2607.3|31
1753783800000|2025-07-29 10:10:00|2615|2609|2614.5|2608.5|2615|2609|2614|2608|13
1753784100000|2025-07-29 10:15:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|15
1753784400000|2025-07-29 10:20:00|2615|2609|2614.8|2608.8|2615.5|2609.5|2614|2608|12
1753784700000|2025-07-29 10:25:00|2615|2609|2615|2609|2616|2610|2614|2608|22
1753785000000|2025-07-29 10:30:00|2615.3|2609.3|2615.5|2609.5|2616.5|2610.5|2614.8|2608.8|24
1753785300000|2025-07-29 10:35:00|2615.3|2609.3|2616.8|2610.8|2616.8|2610.8|2615.3|2609.3|20
1753785600000|2025-07-29 10:40:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|8
1753785900000|2025-07-29 10:45:00|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|16
1753786200000|2025-07-29 10:50:00|2617.3|2611.3|2617.8|2611.8|2618.4|2612.4|2617|2611|21
1753786500000|2025-07-29 10:55:00|2618|2612|2618|2612|2618.3|2612.3|2616.8|2610.8|31
1753786800000|2025-07-29 11:00:00|2618.3|2612.3|2616.8|2610.8|2619|2613|2616.8|2610.8|28
1753787100000|2025-07-29 11:05:00|2616.5|2610.5|2615.5|2609.5|2617.3|2611.3|2615.3|2609.3|26
1753787400000|2025-07-29 11:10:00|2615.8|2609.8|2615.8|2609.8|2616|2610|2614.8|2608.8|21
1753787700000|2025-07-29 11:15:00|2616|2610|2616.5|2610.5|2616.5|2610.5|2615|2609|25
1753788000000|2025-07-29 11:20:00|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|11
1753788300000|2025-07-29 11:25:00|2617.5|2611.5|2616.8|2610.8|2618.3|2612.3|2616.8|2610.8|13
1753788600000|2025-07-29 11:30:00|2617|2611|2617.3|2611.3|2618.3|2612.3|2617|2611|26
1753788900000|2025-07-29 11:35:00|2617.5|2611.5|2615.3|2609.3|2617.5|2611.5|2615|2609|39
1753789200000|2025-07-29 11:40:00|2615.5|2609.5|2614.3|2608.3|2616|2610|2613.8|2607.8|26
1753789500000|2025-07-29 11:45:00|2614.5|2608.5|2613.5|2607.5|2614.5|2608.5|2612.8|2606.8|14
1753789800000|2025-07-29 11:50:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2612.5|2606.5|33
1753790100000|2025-07-29 11:55:00|2613.5|2607.5|2611.3|2605.3|2613.8|2607.8|2610.5|2604.5|48
1753790400000|2025-07-29 12:00:00|2611.5|2605.5|2613|2607|2613|2607|2610.8|2604.8|55
1753790700000|2025-07-29 12:05:00|2612.8|2606.8|2612.3|2606.3|2613.3|2607.3|2612|2606|26
1753791000000|2025-07-29 12:10:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.3|2606.3|16
1753791300000|2025-07-29 12:15:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612.8|2606.8|24
1753791600000|2025-07-29 12:20:00|2613|2607|2614|2608|2614.5|2608.5|2613|2607|17
1753791900000|2025-07-29 12:25:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2612.8|2606.8|10
1753792200000|2025-07-29 12:30:00|2613.8|2607.8|2613.8|2607.8|2614.5|2608.5|2613.3|2607.3|20
1753792500000|2025-07-29 12:35:00|2613.5|2607.5|2614|2608|2614|2608|2612.3|2606.3|15
1753792800000|2025-07-29 12:40:00|2613.8|2607.8|2613.8|2607.8|2615.3|2609.3|2613.5|2607.5|17
1753793100000|2025-07-29 12:45:00|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1753793400000|2025-07-29 12:50:00|2614|2608|2613.3|2607.3|2614.3|2608.3|2613|2607|34
1753793700000|2025-07-29 12:55:00|2613.5|2607.5|2613.8|2607.8|2614.5|2608.5|2613.3|2607.3|26
1753794000000|2025-07-29 13:00:00|2614|2608|2614.8|2608.8|2615.5|2609.5|2612|2606|82
1753794300000|2025-07-29 13:05:00|2615.3|2609.3|2615.8|2609.8|2617|2611|2614.5|2608.5|66
1753794600000|2025-07-29 13:10:00|2616|2610|2618.8|2612.8|2618.8|2612.8|2616|2610|68
1753794900000|2025-07-29 13:15:00|2619|2613|2618|2612|2620|2614|2618|2612|83
1753795200000|2025-07-29 13:20:00|2618.3|2612.3|2618.3|2612.3|2619.8|2613.8|2617.5|2611.5|70
1753795500000|2025-07-29 13:25:00|2618.5|2612.5|2616.3|2610.3|2619|2613|2615.8|2609.8|66
1753795800000|2025-07-29 13:30:00|2616|2610|2619|2613|2619.5|2613.5|2615.3|2609.3|97
1753796100000|2025-07-29 13:35:00|2618.8|2612.8|2617.3|2611.3|2619.3|2613.3|2616.5|2610.5|78
1753796400000|2025-07-29 13:40:00|2617.5|2611.5|2617.3|2611.3|2617.8|2611.8|2616.8|2610.8|32
1753796700000|2025-07-29 13:45:00|2617|2611|2615.8|2609.8|2617.3|2611.3|2615|2609|61
1753797000000|2025-07-29 13:50:00|2616|2610|2616.8|2610.8|2617.8|2611.8|2615.8|2609.8|26
1753797300000|2025-07-29 13:55:00|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|15
1753797600000|2025-07-29 14:00:00|2617.3|2611.3|2615.3|2609.3|2617.3|2611.3|2614.8|2608.8|41
1753797900000|2025-07-29 14:05:00|2615|2609|2616.3|2610.3|2616.3|2610.3|2614|2608|34
1753798200000|2025-07-29 14:10:00|2616|2610|2615.8|2609.8|2617.3|2611.3|2615.3|2609.3|39
1753798500000|2025-07-29 14:15:00|2616|2610|2616.8|2610.8|2617.3|2611.3|2616|2610|37
1753798800000|2025-07-29 14:20:00|2617|2611|2616.8|2610.8|2618|2612|2616.5|2610.5|50
1753799100000|2025-07-29 14:25:00|2617|2611|2615.3|2609.3|2617.3|2611.3|2615|2609|14
1753799400000|2025-07-29 14:30:00|2614.8|2608.8|2615.8|2609.8|2616.8|2610.8|2614.8|2608.8|37
1753799700000|2025-07-29 14:35:00|2615.5|2609.5|2614.8|2608.8|2616|2610|2614.8|2608.8|32
1753800000000|2025-07-29 14:40:00|2615|2609|2615.8|2609.8|2616.3|2610.3|2615|2609|14
1753800300000|2025-07-29 14:45:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|11
1753800600000|2025-07-29 14:50:00|2616.3|2610.3|2615.8|2609.8|2617|2611|2615.3|2609.3|22
1753800900000|2025-07-29 14:55:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|8
1753801200000|2025-07-29 15:00:00|2616|2610|2615|2609|2616.8|2610.8|2614.3|2608.3|39
1753801500000|2025-07-29 15:05:00|2615.3|2609.3|2616.3|2610.3|2616.3|2610.3|2615.3|2609.3|13
1753801800000|2025-07-29 15:10:00|2616.5|2610.5|2614.3|2608.3|2616.5|2610.5|2613.8|2607.8|24
1753802100000|2025-07-29 15:15:00|2614.5|2608.5|2611.8|2605.8|2614.5|2608.5|2610.3|2604.3|76
1753802400000|2025-07-29 15:20:00|2611.5|2605.5|2609.8|2603.8|2611.5|2605.5|2608.8|2602.8|32
1753802700000|2025-07-29 15:25:00|2610|2604|2609|2603|2610.5|2604.5|2607|2601|116
1753803000000|2025-07-29 15:30:00|2609.3|2603.3|2609.8|2603.8|2609.8|2603.8|2608.3|2602.3|11
1753803300000|2025-07-29 15:35:00|2610|2604|2609.8|2603.8|2610.5|2604.5|2608.8|2602.8|19
1753803600000|2025-07-29 15:40:00|2610|2604|2610.3|2604.3|2611.3|2605.3|2609.8|2603.8|23
1753803900000|2025-07-29 15:45:00|2610|2604|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|17
1753804200000|2025-07-29 15:50:00|2610.3|2604.3|2609|2603|2610.5|2604.5|2608.8|2602.8|30
1753804500000|2025-07-29 15:55:00|2609.3|2603.3|2608.5|2602.5|2609.5|2603.5|2608.5|2602.5|21
1753804800000|2025-07-29 16:00:00|2608.3|2602.3|2609.5|2603.5|2610.3|2604.3|2608.3|2602.3|20
1753805100000|2025-07-29 16:05:00|2609.3|2603.3|2608.8|2602.8|2609.5|2603.5|2608.3|2602.3|16
1753805400000|2025-07-29 16:10:00|2609|2603|2609.5|2603.5|2610.5|2604.5|2608.3|2602.3|22
1753805700000|2025-07-29 16:15:00|2610|2604|2609|2603|2611.3|2605.3|2609|2603|11
1753806000000|2025-07-29 16:20:00|2608.8|2602.8|2610.5|2604.5|2610.5|2604.5|2608.8|2602.8|16
1753806300000|2025-07-29 16:25:00|2610.8|2604.8|2610.5|2604.5|2611|2605|2610.3|2604.3|10
1753806600000|2025-07-29 16:30:00|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610.3|2604.3|15
1753806900000|2025-07-29 16:35:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611|2605|6
1753807800000|2025-07-29 16:50:00|2611.8|2605.8|2610.8|2604.8|2611.8|2605.8|2609.8|2603.8|19
1753808100000|2025-07-29 16:55:00|2610.5|2604.5|2610.5|2604.5|2610.8|2604.8|2609.5|2603.5|16
1753808400000|2025-07-29 17:00:00|2610.3|2604.3|2610.8|2604.8|2611|2605|2610.3|2604.3|18
1753808700000|2025-07-29 17:05:00|2611|2605|2609.8|2603.8|2611|2605|2609.3|2603.3|19
1753809300000|2025-07-29 17:15:00|2609.5|2599|2609.8|2603.8|2611.3|2604.5|2609|2599|16
1753809600000|2025-07-29 17:20:00|2610|2604|2609.5|2603.5|2610|2604|2609.3|2603.3|5
1753809900000|2025-07-29 17:25:00|2610|2604|2609.8|2603.8|2610|2604|2609.5|2603.5|13
1753810200000|2025-07-29 17:30:00|2610|2604|2610|2604|2610.3|2604.3|2609.5|2603.5|13
1753810500000|2025-07-29 17:35:00|2609.8|2603.8|2608.8|2602.8|2609.8|2603.8|2607.8|2601.8|16
1753810800000|2025-07-29 17:40:00|2609|2603|2609|2603|2609.3|2603.3|2608|2602|21
1753811100000|2025-07-29 17:45:00|2609.3|2603.3|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|5
1753811400000|2025-07-29 17:50:00|2608.8|2602.8|2609.3|2603.3|2610.3|2604.3|2608.5|2602.5|26
1753811700000|2025-07-29 17:55:00|2609.5|2603.5|2617|2597|2617|2603.5|2609.3|2596.5|5
1753833600000|2025-07-30 00:00:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|24
1753833900000|2025-07-30 00:05:00|2612.8|2606.8|2612|2606|2613.5|2607.5|2611.5|2605.5|13
1753834200000|2025-07-30 00:10:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|8
1753834500000|2025-07-30 00:15:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2611|2605|18
1753834800000|2025-07-30 00:20:00|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|12
1753835100000|2025-07-30 00:25:00|2611.8|2605.8|2611.5|2605.5|2612|2606|2611.5|2605.5|4
1753835400000|2025-07-30 00:30:00|2611.3|2605.3|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|8
1753835700000|2025-07-30 00:35:00|2612.3|2606.3|2612.5|2606.5|2613.5|2607.5|2612.3|2606.3|16
1753836000000|2025-07-30 00:40:00|2612.8|2606.8|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|11
1753836300000|2025-07-30 00:45:00|2612.8|2606.8|2612.5|2606.5|2613|2607|2612.5|2606.5|12
1753836600000|2025-07-30 00:50:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.8|2606.8|9
1753836900000|2025-07-30 00:55:00|2613|2607|2617|2602|2617.5|2607|2612.8|2602|9
1753837200000|2025-07-30 01:00:00|2617.8|2602.8|2611|2605|2618.3|2606.8|2609.5|2599.5|100
1753837500000|2025-07-30 01:05:00|2611.3|2605.3|2610.5|2604.5|2612.8|2606.8|2610.5|2604.5|71
1753837800000|2025-07-30 01:10:00|2611.3|2605.3|2610.3|2604.3|2611.3|2605.3|2609|2603|37
1753838100000|2025-07-30 01:15:00|2610.5|2604.5|2611.5|2605.5|2611.8|2605.8|2609.8|2603.8|37
1753838400000|2025-07-30 01:20:00|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2610.8|2604.8|26
1753838700000|2025-07-30 01:25:00|2611.5|2605.5|2610|2604|2611.5|2605.5|2609.3|2603.3|40
1753839000000|2025-07-30 01:30:00|2609.8|2603.8|2610.5|2604.5|2610.8|2604.8|2608.5|2602.5|65
1753839300000|2025-07-30 01:35:00|2610.8|2604.8|2612|2606|2613|2607|2610.5|2604.5|57
1753839600000|2025-07-30 01:40:00|2611.8|2605.8|2612|2606|2612.5|2606.5|2610.8|2604.8|60
1753839900000|2025-07-30 01:45:00|2612.3|2606.3|2613.5|2607.5|2614|2608|2611|2605|48
1753840200000|2025-07-30 01:50:00|2613.8|2607.8|2613.5|2607.5|2614.5|2608.5|2612.8|2606.8|46
1753840500000|2025-07-30 01:55:00|2613.8|2607.8|2612.5|2606.5|2614|2608|2611.5|2605.5|57
1753840800000|2025-07-30 02:00:00|2612.3|2606.3|2611.8|2605.8|2612.5|2606.5|2610.8|2604.8|69
1753841100000|2025-07-30 02:05:00|2612|2606|2613.5|2607.5|2613.8|2607.8|2611.8|2605.8|47
1753841400000|2025-07-30 02:10:00|2613.8|2607.8|2613.3|2607.3|2615|2609|2613.3|2607.3|46
1753841700000|2025-07-30 02:15:00|2613|2607|2613.5|2607.5|2613.5|2607.5|2612.8|2606.8|9
1753842000000|2025-07-30 02:20:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1753842300000|2025-07-30 02:25:00|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2612.5|2606.5|12
1753842600000|2025-07-30 02:30:00|2613.5|2607.5|2615|2609|2616.3|2610.3|2613.3|2607.3|74
1753842900000|2025-07-30 02:35:00|2614.8|2608.8|2614.3|2608.3|2615|2609|2614|2608|25
1753843200000|2025-07-30 02:40:00|2614.5|2608.5|2614|2608|2615.5|2609.5|2613.8|2607.8|36
1753843500000|2025-07-30 02:45:00|2614.3|2608.3|2615|2609|2616|2610|2614.3|2608.3|33
1753843800000|2025-07-30 02:50:00|2615.3|2609.3|2614.8|2608.8|2615.8|2609.8|2614.3|2608.3|21
1753844100000|2025-07-30 02:55:00|2615|2609|2615.3|2609.3|2616|2610|2615|2609|15
1753844400000|2025-07-30 03:00:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|29
1753844700000|2025-07-30 03:05:00|2614.8|2608.8|2612.8|2606.8|2614.8|2608.8|2612.5|2606.5|50
1753845000000|2025-07-30 03:10:00|2612.5|2606.5|2611.5|2605.5|2613.3|2607.3|2611.5|2605.5|23
1753845300000|2025-07-30 03:15:00|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.5|2605.5|14
1753845600000|2025-07-30 03:20:00|2612|2606|2611.3|2605.3|2612.3|2606.3|2611.3|2605.3|16
1753845900000|2025-07-30 03:25:00|2611.5|2605.5|2615.5|2600.5|2615.5|2605.5|2610.5|2600|26
1753846200000|2025-07-30 03:30:00|2615.8|2600.8|2611.3|2605.3|2615.8|2606|2611|2600.8|12
1753846500000|2025-07-30 03:35:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1753846800000|2025-07-30 03:40:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611|2605|6
1753847100000|2025-07-30 03:45:00|2611|2605|2611|2605|2611|2605|2610.5|2604.5|13
1753847400000|2025-07-30 03:50:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|3
1753848000000|2025-07-30 04:00:00|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1753848900000|2025-07-30 04:15:00|2611|2605|2610.8|2604.8|2611|2605|2610.3|2604.3|14
1753849200000|2025-07-30 04:20:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1753849500000|2025-07-30 04:25:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2610.8|2604.8|4
1753849800000|2025-07-30 04:30:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1753850100000|2025-07-30 04:35:00|2610.8|2604.8|2611|2605|2611|2605|2610.5|2604.5|6
1753850400000|2025-07-30 04:40:00|2611.3|2605.3|2611.3|2605.3|2611.5|2605.5|2611|2605|7
1753850700000|2025-07-30 04:45:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|6
1753851000000|2025-07-30 04:50:00|2610.8|2604.8|2610|2604|2610.8|2604.8|2610|2604|5
1753851300000|2025-07-30 04:55:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1753851600000|2025-07-30 05:00:00|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2609.5|2603.5|7
1753851900000|2025-07-30 05:05:00|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1753852200000|2025-07-30 05:10:00|2610|2604|2610.5|2604.5|2610.5|2604.5|2610|2604|3
1753852500000|2025-07-30 05:15:00|2610.3|2604.3|2611.3|2605.3|2611.8|2605.8|2610.3|2604.3|9
1753852800000|2025-07-30 05:20:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|3
1753853100000|2025-07-30 05:25:00|2610.8|2604.8|2614.5|2599.5|2615|2604.8|2610.5|2599.5|4
1753853400000|2025-07-30 05:30:00|2614|2599|2611|2605|2615.3|2605.5|2610.5|2599|19
1753853700000|2025-07-30 05:35:00|2611.3|2605.3|2611|2605|2612.3|2606.3|2611|2605|21
1753854000000|2025-07-30 05:40:00|2611.3|2605.3|2610.5|2604.5|2611.5|2605.5|2610.3|2604.3|18
1753854300000|2025-07-30 05:45:00|2610.3|2604.3|2609.5|2603.5|2610.5|2604.5|2609|2603|27
1753854600000|2025-07-30 05:50:00|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|45
1753854900000|2025-07-30 05:55:00|2609.3|2603.3|2610.3|2604.3|2610.3|2604.3|2609.3|2603.3|19
1753855200000|2025-07-30 06:00:00|2610.5|2604.5|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|20
1753855500000|2025-07-30 06:05:00|2610|2604|2608.8|2602.8|2610.8|2604.8|2608.8|2602.8|22
1753855800000|2025-07-30 06:10:00|2609|2603|2609.3|2603.3|2610|2604|2608|2602|42
1753856100000|2025-07-30 06:15:00|2609.5|2603.5|2612|2606|2613.3|2607.3|2609.5|2603.5|47
1753856400000|2025-07-30 06:20:00|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2612|2606|15
1753856700000|2025-07-30 06:25:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.3|2606.3|23
1753857000000|2025-07-30 06:30:00|2613|2607|2616|2610|2616|2610|2613|2607|37
1753857300000|2025-07-30 06:35:00|2616.3|2610.3|2615|2609|2616.5|2610.5|2614.8|2608.8|42
1753857600000|2025-07-30 06:40:00|2615.3|2609.3|2613|2607|2615.5|2609.5|2613|2607|21
1753857900000|2025-07-30 06:45:00|2613.3|2607.3|2613.8|2607.8|2614.5|2608.5|2613|2607|21
1753858200000|2025-07-30 06:50:00|2614|2608|2612.5|2606.5|2614.5|2608.5|2612.5|2606.5|38
1753858500000|2025-07-30 06:55:00|2612.8|2606.8|2613.5|2607.5|2614.3|2608.3|2612.8|2606.8|27
1753858800000|2025-07-30 07:00:00|2613.8|2607.8|2613.8|2607.8|2615.8|2609.8|2613|2607|101
1753859100000|2025-07-30 07:05:00|2614|2608|2619.5|2613.5|2619.5|2613.5|2613|2607|70
1753859400000|2025-07-30 07:10:00|2619.8|2613.8|2618.5|2612.5|2620.5|2614.5|2617.5|2611.5|78
1753859700000|2025-07-30 07:15:00|2618.8|2612.8|2618|2612|2619.8|2613.8|2617.8|2611.8|37
1753860000000|2025-07-30 07:20:00|2618.3|2612.3|2619.3|2613.3|2620|2614|2618|2612|39
1753860300000|2025-07-30 07:25:00|2619.5|2613.5|2617.8|2611.8|2619.8|2613.8|2617.8|2611.8|61
1753860600000|2025-07-30 07:30:00|2617.5|2611.5|2616|2610|2617.8|2611.8|2615.8|2609.8|46
1753860900000|2025-07-30 07:35:00|2615.8|2609.8|2615|2609|2616.5|2610.5|2613.8|2607.8|35
1753861200000|2025-07-30 07:40:00|2615.3|2609.3|2615|2609|2616|2610|2614.3|2608.3|38
1753861500000|2025-07-30 07:45:00|2615.3|2609.3|2613|2607|2615.3|2609.3|2613|2607|45
1753861800000|2025-07-30 07:50:00|2613.3|2607.3|2614.5|2608.5|2615|2609|2612.8|2606.8|37
1753862100000|2025-07-30 07:55:00|2614.3|2608.3|2615.3|2609.3|2615.8|2609.8|2613.5|2607.5|40
1753862400000|2025-07-30 08:00:00|2615|2609|2613.3|2607.3|2615|2609|2612.5|2606.5|64
1753862700000|2025-07-30 08:05:00|2613|2607|2609.5|2603.5|2614.3|2608.3|2609.5|2603.5|91
1753863000000|2025-07-30 08:10:00|2609.8|2603.8|2610.5|2604.5|2610.8|2604.8|2609|2603|77
1753863300000|2025-07-30 08:15:00|2610.8|2604.8|2611|2605|2612.5|2606.5|2610.5|2604.5|39
1753863600000|2025-07-30 08:20:00|2610.8|2604.8|2608.8|2602.8|2611|2605|2607|2601|24
1753863900000|2025-07-30 08:25:00|2609|2603|2608|2602|2611|2605|2606|2600|52
1753864200000|2025-07-30 08:30:00|2608.3|2602.3|2609.8|2603.8|2610|2604|2607.3|2601.3|29
1753864500000|2025-07-30 08:35:00|2610|2604|2610.5|2604.5|2611|2605|2609.5|2603.5|18
1753864800000|2025-07-30 08:40:00|2610.8|2604.8|2610.8|2604.8|2611.3|2605.3|2610|2604|22
1753865100000|2025-07-30 08:45:00|2611|2605|2610.3|2604.3|2611|2605|2610.3|2604.3|10
1753865400000|2025-07-30 08:50:00|2610.8|2604.8|2611|2605|2612.3|2606.3|2610.8|2604.8|29
1753865700000|2025-07-30 08:55:00|2611.3|2605.3|2611.5|2605.5|2612|2606|2610.5|2604.5|20
1753866000000|2025-07-30 09:00:00|2611.3|2605.3|2611.3|2605.3|2611.8|2605.8|2610.3|2604.3|27
1753866300000|2025-07-30 09:05:00|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|21
1753866600000|2025-07-30 09:10:00|2613.3|2607.3|2612.3|2606.3|2613.3|2607.3|2611.8|2605.8|23
1753866900000|2025-07-30 09:15:00|2612|2606|2612|2606|2612.3|2606.3|2611.3|2605.3|16
1753867200000|2025-07-30 09:20:00|2611.8|2605.8|2612.5|2606.5|2612.8|2606.8|2611.5|2605.5|20
1753867500000|2025-07-30 09:25:00|2612.3|2606.3|2613.3|2607.3|2614.3|2608.3|2612.3|2606.3|26
1753867800000|2025-07-30 09:30:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2612|2606|22
1753868100000|2025-07-30 09:35:00|2613|2607|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|24
1753868400000|2025-07-30 09:40:00|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.5|2606.5|14
1753868700000|2025-07-30 09:45:00|2613|2607|2612.5|2606.5|2613|2607|2611.8|2605.8|37
1753869000000|2025-07-30 09:50:00|2612.8|2606.8|2612.8|2606.8|2613.5|2607.5|2612|2606|31
1753869300000|2025-07-30 09:55:00|2613|2607|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|27
1753869600000|2025-07-30 10:00:00|2613|2607|2615.5|2609.5|2616|2610|2612.8|2606.8|46
1753869900000|2025-07-30 10:05:00|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615|2609|28
1753870200000|2025-07-30 10:10:00|2615.5|2609.5|2615.5|2609.5|2616.3|2610.3|2615.3|2609.3|29
1753870500000|2025-07-30 10:15:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615|2609|22
1753870800000|2025-07-30 10:20:00|2616.3|2610.3|2617.8|2611.8|2617.8|2611.8|2613.8|2607.8|53
1753871100000|2025-07-30 10:25:00|2617.5|2611.5|2618.5|2612.5|2619.3|2613.3|2617.3|2611.3|48
1753871400000|2025-07-30 10:30:00|2618.8|2612.8|2617.8|2611.8|2619|2613|2617.8|2611.8|23
1753871700000|2025-07-30 10:35:00|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2616.5|2610.5|31
1753872000000|2025-07-30 10:40:00|2618|2612|2617.8|2611.8|2618.5|2612.5|2617|2611|16
1753872300000|2025-07-30 10:45:00|2618|2612|2617.3|2611.3|2618|2612|2616.5|2610.5|10
1753872600000|2025-07-30 10:50:00|2617|2611|2616.3|2610.3|2617|2611|2615.8|2609.8|8
1753872900000|2025-07-30 10:55:00|2616.5|2610.5|2617|2611|2617.3|2611.3|2615.8|2609.8|20
1753873200000|2025-07-30 11:00:00|2616.8|2610.8|2618.8|2612.8|2618.8|2612.8|2616.8|2610.8|23
1753873500000|2025-07-30 11:05:00|2618.5|2612.5|2618.5|2612.5|2619|2613|2616.8|2610.8|21
1753873800000|2025-07-30 11:10:00|2618.3|2612.3|2621|2615|2621|2615|2618.3|2612.3|36
1753874100000|2025-07-30 11:15:00|2621.3|2615.3|2620|2614|2621.3|2615.3|2618.8|2612.8|25
1753874400000|2025-07-30 11:20:00|2620.3|2614.3|2620|2614|2620.8|2614.8|2619.5|2613.5|13
1753874700000|2025-07-30 11:25:00|2619.8|2613.8|2619|2613|2619.8|2613.8|2618.5|2612.5|15
1753875000000|2025-07-30 11:30:00|2619.3|2613.3|2619.8|2613.8|2620|2614|2619|2613|9
1753875300000|2025-07-30 11:35:00|2620|2614|2620|2614|2621.5|2615.5|2620|2614|29
1753875600000|2025-07-30 11:40:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2619|2613|15
1753875900000|2025-07-30 11:45:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2618.3|2612.3|28
1753876200000|2025-07-30 11:50:00|2619.3|2613.3|2617.8|2611.8|2619.8|2613.8|2617.3|2611.3|27
1753876500000|2025-07-30 11:55:00|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2615.8|2609.8|57
1753876800000|2025-07-30 12:00:00|2618.8|2612.8|2618.5|2612.5|2620.3|2614.3|2617.8|2611.8|43
1753877100000|2025-07-30 12:05:00|2618.8|2612.8|2620.5|2614.5|2620.8|2614.8|2618.3|2612.3|38
1753877400000|2025-07-30 12:10:00|2620.3|2614.3|2620|2614|2623.8|2617.8|2619.3|2613.3|90
1753877700000|2025-07-30 12:15:00|2619.8|2613.8|2621|2615|2621.3|2615.3|2618.5|2612.5|53
1753878000000|2025-07-30 12:20:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2619.8|2613.8|31
1753878300000|2025-07-30 12:25:00|2621.5|2615.5|2619.8|2613.8|2621.5|2615.5|2619|2613|28
1753878600000|2025-07-30 12:30:00|2620|2614|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|28
1753878900000|2025-07-30 12:35:00|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2619|2613|35
1753879200000|2025-07-30 12:40:00|2620|2614|2620|2614|2621|2615|2618.8|2612.8|29
1753879500000|2025-07-30 12:45:00|2620.3|2614.3|2621|2615|2621.5|2615.5|2620.3|2614.3|18
1753879800000|2025-07-30 12:50:00|2620.8|2614.8|2618.3|2612.3|2620.8|2614.8|2617.8|2611.8|49
1753880100000|2025-07-30 12:55:00|2618.5|2612.5|2618.5|2612.5|2619.3|2613.3|2617.3|2611.3|44
1753880400000|2025-07-30 13:00:00|2618.3|2612.3|2619.3|2613.3|2620|2614|2617.5|2611.5|85
1753880700000|2025-07-30 13:05:00|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|40
1753881000000|2025-07-30 13:10:00|2619|2613|2620.3|2614.3|2620.3|2614.3|2617.5|2611.5|55
1753881300000|2025-07-30 13:15:00|2620|2614|2620.5|2614.5|2622|2616|2619.3|2613.3|50
1753881600000|2025-07-30 13:20:00|2620.3|2614.3|2617|2611|2620.5|2614.5|2617|2611|40
1753881900000|2025-07-30 13:25:00|2617.3|2611.3|2616.5|2610.5|2618.3|2612.3|2616.3|2610.3|37
1753882200000|2025-07-30 13:30:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2612.3|2606.3|84
1753882500000|2025-07-30 13:35:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2611.9|2605.9|61
1753882800000|2025-07-30 13:40:00|2614.8|2608.8|2614.8|2608.8|2616.3|2610.3|2614.8|2608.8|20
1753883100000|2025-07-30 13:45:00|2614.5|2608.5|2613.5|2607.5|2614.5|2608.5|2611.8|2605.8|69
1753883400000|2025-07-30 13:50:00|2613.3|2607.3|2613.3|2607.3|2614.3|2608.3|2612.8|2606.8|53
1753883700000|2025-07-30 13:55:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612|2606|14
1753884000000|2025-07-30 14:00:00|2613|2607|2613.3|2607.3|2614.3|2608.3|2612.8|2606.8|36
1753884300000|2025-07-30 14:05:00|2613.5|2607.5|2613.8|2607.8|2614.8|2608.8|2613.3|2607.3|34
1753884600000|2025-07-30 14:10:00|2614|2608|2613.8|2607.8|2614.8|2608.8|2613.8|2607.8|17
1753884900000|2025-07-30 14:15:00|2613.5|2607.5|2612.8|2606.8|2614.3|2608.3|2612.3|2606.3|29
1753885200000|2025-07-30 14:20:00|2612.5|2606.5|2611.8|2605.8|2612.8|2606.8|2611.3|2605.3|27
1753885500000|2025-07-30 14:25:00|2611.5|2605.5|2609.8|2603.8|2611.8|2605.8|2609.8|2603.8|40
1753885800000|2025-07-30 14:30:00|2609.5|2603.5|2608.8|2602.8|2610|2604|2608.3|2602.3|34
1753886100000|2025-07-30 14:35:00|2609|2603|2610.8|2604.8|2611.3|2605.3|2608.3|2602.3|42
1753886400000|2025-07-30 14:40:00|2610.5|2604.5|2610.8|2604.8|2611.3|2605.3|2609.8|2603.8|22
1753886700000|2025-07-30 14:45:00|2610.5|2604.5|2610.8|2604.8|2611.3|2605.3|2609.8|2603.8|26
1753887000000|2025-07-30 14:50:00|2611|2605|2610.3|2604.3|2611.5|2605.5|2609.8|2603.8|20
1753887300000|2025-07-30 14:55:00|2610.5|2604.5|2609.5|2603.5|2610.8|2604.8|2609.3|2603.3|10
1753887600000|2025-07-30 15:00:00|2609.3|2603.3|2609.8|2603.8|2610.5|2604.5|2608.8|2602.8|17
1753887900000|2025-07-30 15:05:00|2609.5|2603.5|2608|2602|2609.8|2603.8|2606.3|2600.3|36
1753888200000|2025-07-30 15:10:00|2607.8|2601.8|2608.8|2602.8|2608.8|2602.8|2607.8|2601.8|32
1753888500000|2025-07-30 15:15:00|2609|2603|2608.3|2602.3|2609.3|2603.3|2606.8|2600.8|35
1753888800000|2025-07-30 15:20:00|2608|2602|2605.8|2599.8|2608.5|2602.5|2605.8|2599.8|43
1753889100000|2025-07-30 15:25:00|2605.3|2599.3|2604.5|2598.5|2605.8|2599.8|2602.5|2596.5|161
1753889400000|2025-07-30 15:30:00|2605.3|2599.3|2604|2598|2605.3|2599.3|2604|2598|94
1753889700000|2025-07-30 15:35:00|2603.8|2597.8|2603.5|2597.5|2604|2598|2602.8|2596.8|18
1753890000000|2025-07-30 15:40:00|2603.8|2597.8|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|36
1753890300000|2025-07-30 15:45:00|2604.5|2598.5|2604.8|2598.8|2605.8|2599.8|2604|2598|60
1753890600000|2025-07-30 15:50:00|2605|2599|2606.8|2600.8|2607|2601|2604.8|2598.8|80
1753890900000|2025-07-30 15:55:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2605.8|2599.8|20
1753891200000|2025-07-30 16:00:00|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2605.5|2599.5|19
1753891500000|2025-07-30 16:05:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|20
1753891800000|2025-07-30 16:10:00|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605|2599|29
1753892100000|2025-07-30 16:15:00|2605.5|2599.5|2605.8|2599.8|2606.3|2600.3|2605.5|2599.5|38
1753892400000|2025-07-30 16:20:00|2605.5|2599.5|2606.8|2600.8|2606.8|2600.8|2605.5|2599.5|8
1753892700000|2025-07-30 16:25:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|6
1753893000000|2025-07-30 16:30:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2606|2600|36
1753893300000|2025-07-30 16:35:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606|2600|19
1753893600000|2025-07-30 16:40:00|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|6
1753893900000|2025-07-30 16:45:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|3
1753894200000|2025-07-30 16:50:00|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|5
1753894500000|2025-07-30 16:55:00|2607.5|2601.5|2608|2602|2608.5|2602.5|2607.5|2601.5|19
1753894800000|2025-07-30 17:00:00|2608.3|2602.3|2608.5|2602.5|2608.8|2602.8|2608.3|2602.3|5
1753895100000|2025-07-30 17:05:00|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|4
1753895700000|2025-07-30 17:15:00|2608.3|2602.3|2608.8|2602.8|2609|2603|2608.3|2602.3|9
1753896000000|2025-07-30 17:20:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|12
1753896300000|2025-07-30 17:25:00|2609.3|2603.3|2609.8|2603.8|2609.8|2603.8|2609.3|2603.3|7
1753896600000|2025-07-30 17:30:00|2610|2604|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|16
1753896900000|2025-07-30 17:35:00|2609.8|2603.8|2610|2604|2610.3|2604.3|2609.8|2603.8|4
1753897200000|2025-07-30 17:40:00|2610.3|2604.3|2611.3|2605.3|2611.8|2605.8|2610|2604|11
1753897500000|2025-07-30 17:45:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1753897800000|2025-07-30 17:50:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2610|2604|28
1753898100000|2025-07-30 17:55:00|2610.5|2604.5|2617.8|2597.8|2618|2604.8|2610.5|2597.8|5
1753920000000|2025-07-31 00:00:00|2608.5|2602.5|2606.3|2600.3|2611.3|2605.3|2604|2598|160
1753920300000|2025-07-31 00:05:00|2606.5|2600.5|2606.5|2600.5|2608.5|2602.5|2604.8|2598.8|140
1753920600000|2025-07-31 00:10:00|2606.8|2600.8|2605.3|2599.3|2606.8|2600.8|2604|2598|87
1753920900000|2025-07-31 00:15:00|2605.8|2599.8|2607.3|2601.3|2608.5|2602.5|2605.5|2599.5|78
1753921200000|2025-07-31 00:20:00|2606.5|2600.5|2609.5|2603.5|2609.5|2603.5|2605.5|2599.5|45
1753921500000|2025-07-31 00:25:00|2609.3|2603.3|2606.8|2600.8|2610.3|2604.3|2606.8|2600.8|60
1753921800000|2025-07-31 00:30:00|2607|2601|2609|2603|2610.3|2604.3|2606.8|2600.8|66
1753922100000|2025-07-31 00:35:00|2608.8|2602.8|2610.8|2604.8|2611|2605|2608.8|2602.8|33
1753922400000|2025-07-31 00:40:00|2611|2605|2610.5|2604.5|2611.5|2605.5|2609.8|2603.8|50
1753922700000|2025-07-31 00:45:00|2610|2604|2611.5|2605.5|2612.8|2606.8|2609.5|2603.5|74
1753923000000|2025-07-31 00:50:00|2611.8|2605.8|2609.5|2603.5|2611.8|2605.8|2608.5|2602.5|55
1753923300000|2025-07-31 00:55:00|2609.3|2603.3|2611.3|2596.3|2612.3|2603.3|2607.3|2596.3|43
1753923600000|2025-07-31 01:00:00|2611.8|2596.8|2602.5|2596.5|2612.3|2598.3|2598.5|2589.8|149
1753923900000|2025-07-31 01:05:00|2602.3|2596.3|2605.3|2599.3|2605.5|2599.5|2601|2595|120
1753924200000|2025-07-31 01:10:00|2604.8|2598.8|2606|2600|2608.5|2602.5|2603.8|2597.8|111
1753924500000|2025-07-31 01:15:00|2606.8|2600.8|2605.3|2599.3|2607|2601|2603.8|2597.8|77
1753924800000|2025-07-31 01:20:00|2605|2599|2604.3|2598.3|2605|2599|2602|2596|57
1753925100000|2025-07-31 01:25:00|2604.5|2598.5|2605.3|2599.3|2606.8|2600.8|2604.5|2598.5|47
1753925400000|2025-07-31 01:30:00|2605.5|2599.5|2603.8|2597.8|2606.5|2600.5|2603.8|2597.8|93
1753925700000|2025-07-31 01:35:00|2603.5|2597.5|2605.8|2599.8|2606.8|2600.8|2603.5|2597.5|60
1753926000000|2025-07-31 01:40:00|2605.5|2599.5|2604.8|2598.8|2606.5|2600.5|2603.8|2597.8|70
1753926300000|2025-07-31 01:45:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2602.5|2596.5|110
1753926600000|2025-07-31 01:50:00|2603.8|2597.8|2602.3|2596.3|2605.3|2599.3|2601.8|2595.8|79
1753926900000|2025-07-31 01:55:00|2602.5|2596.5|2601|2595|2602.5|2596.5|2600.5|2594.5|54
1753927200000|2025-07-31 02:00:00|2601.3|2595.3|2600.5|2594.5|2601.8|2595.8|2599.3|2593.3|60
1753927500000|2025-07-31 02:05:00|2600.8|2594.8|2600.5|2594.5|2601.5|2595.5|2599.8|2593.8|93
1753927800000|2025-07-31 02:10:00|2600.3|2594.3|2599|2593|2601.5|2595.5|2598.8|2592.8|56
1753928100000|2025-07-31 02:15:00|2598.8|2592.8|2598.5|2592.5|2600|2594|2598.5|2592.5|30
1753928400000|2025-07-31 02:20:00|2599|2593|2599|2593|2599.5|2593.5|2598.8|2592.8|15
1753928700000|2025-07-31 02:25:00|2598.8|2592.8|2596.5|2590.5|2599|2593|2595.8|2589.8|18
1753929000000|2025-07-31 02:30:00|2596.8|2590.8|2596.5|2590.5|2597.5|2591.5|2595.5|2589.5|58
1753929300000|2025-07-31 02:35:00|2596.3|2590.3|2597|2591|2597|2591|2596.3|2590.3|73
1753929600000|2025-07-31 02:40:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2595.5|2589.5|26
1753929900000|2025-07-31 02:45:00|2596|2590|2598.5|2592.5|2598.5|2592.5|2596|2590|49
1753930200000|2025-07-31 02:50:00|2598.8|2592.8|2599.8|2593.8|2600.5|2594.5|2598.8|2592.8|19
1753930500000|2025-07-31 02:55:00|2600|2594|2601.3|2595.3|2601.5|2595.5|2600|2594|34
1753930800000|2025-07-31 03:00:00|2601.5|2595.5|2600|2594|2602|2596|2600|2594|71
1753931100000|2025-07-31 03:05:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.3|2593.3|20
1753931400000|2025-07-31 03:10:00|2599.3|2593.3|2600|2594|2600|2594|2599.3|2593.3|14
1753931700000|2025-07-31 03:15:00|2599.8|2593.8|2599.3|2593.3|2600|2594|2598.8|2592.8|11
1753932000000|2025-07-31 03:20:00|2599|2593|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|34
1753932300000|2025-07-31 03:25:00|2598.3|2592.3|2602.8|2587.8|2603.3|2593|2597.3|2587.8|29
1753932600000|2025-07-31 03:30:00|2603|2588|2596.5|2590.5|2603|2592.5|2596|2588|22
1753932900000|2025-07-31 03:35:00|2596.3|2590.3|2595|2589|2596.5|2590.5|2595|2589|7
1753933200000|2025-07-31 03:40:00|2594.8|2588.8|2595|2589|2595.3|2589.3|2594.8|2588.8|12
1753933500000|2025-07-31 03:45:00|2594.8|2588.8|2595.5|2589.5|2595.5|2589.5|2594.8|2588.8|10
1753933800000|2025-07-31 03:50:00|2595|2589|2594.5|2588.5|2595.5|2589.5|2594.5|2588.5|24
1753934100000|2025-07-31 03:55:00|2594.8|2588.8|2595|2589|2595|2589|2594.5|2588.5|8
1753934400000|2025-07-31 04:00:00|2594.8|2588.8|2595.5|2589.5|2596.3|2590.3|2594.8|2588.8|20
1753934700000|2025-07-31 04:05:00|2595.3|2589.3|2596|2590|2596|2590|2595.3|2589.3|12
1753935000000|2025-07-31 04:10:00|2595.8|2589.8|2596.3|2590.3|2596.5|2590.5|2595.5|2589.5|11
1753935300000|2025-07-31 04:15:00|2596|2590|2597.8|2591.8|2597.8|2591.8|2596|2590|8
1753935600000|2025-07-31 04:20:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1753935900000|2025-07-31 04:25:00|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|4
1753936200000|2025-07-31 04:30:00|2596.3|2590.3|2597|2591|2597|2591|2596.3|2590.3|3
1753936500000|2025-07-31 04:35:00|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|7
1753936800000|2025-07-31 04:40:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597|2591|3
1753937100000|2025-07-31 04:45:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|7
1753937400000|2025-07-31 04:50:00|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.3|2590.3|7
1753937700000|2025-07-31 04:55:00|2597|2591|2597|2591|2597.3|2591.3|2596.5|2590.5|7
1753938000000|2025-07-31 05:00:00|2596.8|2590.8|2596.8|2590.8|2597.3|2591.3|2596.3|2590.3|31
1753938300000|2025-07-31 05:05:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596|2590|8
1753938600000|2025-07-31 05:10:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|4
1753938900000|2025-07-31 05:15:00|2596.5|2590.5|2594.3|2588.3|2596.5|2590.5|2594.3|2588.3|9
1753939200000|2025-07-31 05:20:00|2594|2588|2594.8|2588.8|2594.8|2588.8|2594|2588|8
1753939500000|2025-07-31 05:25:00|2594.5|2588.5|2598.8|2583.8|2598.8|2588.5|2594|2583.8|7
1753939800000|2025-07-31 05:30:00|2598.3|2583.3|2594.3|2588.3|2598.8|2588.8|2594|2583.3|11
1753940100000|2025-07-31 05:35:00|2594.8|2588.8|2594.5|2588.5|2595.8|2589.8|2594.5|2588.5|28
1753940400000|2025-07-31 05:40:00|2594.3|2588.3|2595|2589|2595.8|2589.8|2594.3|2588.3|16
1753940700000|2025-07-31 05:45:00|2594.8|2588.8|2595.5|2589.5|2595.5|2589.5|2593.5|2583.3|26
1753941000000|2025-07-31 05:50:00|2595.8|2589.8|2597.5|2591.5|2597.8|2591.8|2595.5|2589.5|54
1753941300000|2025-07-31 05:55:00|2597.3|2591.3|2596.3|2590.3|2597.5|2591.5|2596.3|2590.3|27
1753941600000|2025-07-31 06:00:00|2596|2590|2596|2590|2596.3|2590.3|2595|2589|26
1753941900000|2025-07-31 06:05:00|2596.3|2590.3|2594.3|2588.3|2596.3|2590.3|2594|2588|21
1753942200000|2025-07-31 06:10:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2593.3|2587.3|22
1753942500000|2025-07-31 06:15:00|2594|2588|2592|2586|2594.3|2588.3|2592|2586|26
1753942800000|2025-07-31 06:20:00|2592.3|2586.3|2592.3|2586.3|2592.5|2586.5|2591.3|2585.3|37
1753943100000|2025-07-31 06:25:00|2592|2586|2591.3|2585.3|2592.3|2586.3|2590.8|2584.8|43
1753943400000|2025-07-31 06:30:00|2591.5|2585.5|2590.3|2584.3|2591.5|2585.5|2589.3|2583.3|45
1753943700000|2025-07-31 06:35:00|2589.8|2583.8|2589.3|2583.3|2590.3|2584.3|2589|2583|43
1753944000000|2025-07-31 06:40:00|2589.5|2583.5|2589.5|2583.5|2590.3|2584.3|2589.3|2583.3|23
1753944300000|2025-07-31 06:45:00|2589.8|2583.8|2591|2585|2591.3|2585.3|2589|2583|30
1753944600000|2025-07-31 06:50:00|2591.3|2585.3|2592|2586|2593.3|2587.3|2590.8|2584.8|43
1753944900000|2025-07-31 06:55:00|2592.3|2586.3|2591.3|2585.3|2593.3|2587.3|2590.8|2584.8|58
1753945200000|2025-07-31 07:00:00|2591|2585|2588.5|2582.5|2591.8|2585.8|2587|2581|80
1753945500000|2025-07-31 07:05:00|2588.8|2582.8|2589.8|2583.8|2591.8|2585.8|2588|2582|50
1753945800000|2025-07-31 07:10:00|2590|2584|2588.3|2582.3|2591.3|2585.3|2588|2582|54
1753946100000|2025-07-31 07:15:00|2588|2582|2587.8|2581.8|2588.3|2582.3|2586.8|2580.8|48
1753946400000|2025-07-31 07:20:00|2587.5|2581.5|2586.3|2580.3|2587.5|2581.5|2585|2579|68
1753946700000|2025-07-31 07:25:00|2586|2580|2587|2581|2588.3|2582.3|2586|2580|49
1753947000000|2025-07-31 07:30:00|2587.3|2581.3|2588.8|2582.8|2589|2583|2586.8|2580.8|82
1753947300000|2025-07-31 07:35:00|2589|2583|2587|2581|2589.8|2583.8|2586.8|2580.8|51
1753947600000|2025-07-31 07:40:00|2587.3|2581.3|2585.5|2579.5|2587.8|2581.8|2585.5|2579.5|47
1753947900000|2025-07-31 07:45:00|2585.8|2579.8|2585|2579|2586.8|2580.8|2584|2578|51
1753948200000|2025-07-31 07:50:00|2584.8|2578.8|2583.8|2577.8|2584.8|2578.8|2583.5|2577.5|17
1753948500000|2025-07-31 07:55:00|2583.5|2577.5|2584.8|2578.8|2585.3|2579.3|2583.5|2577.5|19
1753948800000|2025-07-31 08:00:00|2585|2579|2585.3|2579.3|2586|2580|2584.8|2578.8|62
1753949100000|2025-07-31 08:05:00|2585.5|2579.5|2584.5|2578.5|2586.3|2580.3|2583.8|2577.8|51
1753949400000|2025-07-31 08:10:00|2584.3|2578.3|2586.3|2580.3|2586.3|2580.3|2583.8|2577.8|41
1753949700000|2025-07-31 08:15:00|2586.5|2580.5|2586.3|2580.3|2587.3|2581.3|2585.5|2579.5|44
1753950000000|2025-07-31 08:20:00|2586.5|2580.5|2588.3|2582.3|2590.3|2584.3|2586.5|2580.5|39
1753950300000|2025-07-31 08:25:00|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|20
1753950600000|2025-07-31 08:30:00|2588|2582|2585.8|2579.8|2588|2582|2585.8|2579.8|36
1753950900000|2025-07-31 08:35:00|2586|2580|2586.8|2580.8|2588.3|2582.3|2585.8|2579.8|32
1753951200000|2025-07-31 08:40:00|2587|2581|2585.8|2579.8|2587|2581|2585.3|2579.3|19
1753951500000|2025-07-31 08:45:00|2586|2580|2587.8|2581.8|2587.8|2581.8|2586|2580|25
1753951800000|2025-07-31 08:50:00|2588.3|2582.3|2589.8|2583.8|2589.8|2583.8|2587.8|2581.8|47
1753952100000|2025-07-31 08:55:00|2590|2584|2591|2585|2591.8|2585.8|2589.8|2583.8|38
1753952400000|2025-07-31 09:00:00|2590.8|2584.8|2588.8|2582.8|2590.8|2584.8|2587.8|2581.8|35
1753952700000|2025-07-31 09:05:00|2588.5|2582.5|2588.3|2582.3|2588.8|2582.8|2588|2582|21
1753953000000|2025-07-31 09:10:00|2588|2582|2589|2583|2589.8|2583.8|2587.8|2581.8|24
1753953300000|2025-07-31 09:15:00|2589.3|2583.3|2589|2583|2589.3|2583.3|2588.8|2582.8|13
1753953600000|2025-07-31 09:20:00|2588.8|2582.8|2588.3|2582.3|2589|2583|2587.5|2581.5|26
1753953900000|2025-07-31 09:25:00|2588.5|2582.5|2588.8|2582.8|2589.3|2583.3|2588.3|2582.3|8
1753954200000|2025-07-31 09:30:00|2589|2583|2589.8|2583.8|2591|2585|2588.3|2582.3|15
1753954500000|2025-07-31 09:35:00|2589.3|2583.3|2590|2584|2590.5|2584.5|2589|2583|24
1753954800000|2025-07-31 09:40:00|2590.3|2584.3|2590.5|2584.5|2590.8|2584.8|2589.8|2583.8|23
1753955100000|2025-07-31 09:45:00|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|15
1753955400000|2025-07-31 09:50:00|2590.5|2584.5|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|12
1753955700000|2025-07-31 09:55:00|2590.3|2584.3|2589.8|2583.8|2590.8|2584.8|2589.8|2583.8|13
1753956000000|2025-07-31 10:00:00|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589|2583|24
1753956300000|2025-07-31 10:05:00|2589.5|2583.5|2589.8|2583.8|2590.8|2584.8|2589.3|2583.3|17
1753956600000|2025-07-31 10:10:00|2590|2584|2589.8|2583.8|2590|2584|2589.3|2583.3|21
1753956900000|2025-07-31 10:15:00|2589.5|2583.5|2587.8|2581.8|2589.8|2583.8|2587.3|2581.3|37
1753957200000|2025-07-31 10:20:00|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|11
1753957500000|2025-07-31 10:25:00|2588|2582|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|8
1753957800000|2025-07-31 10:30:00|2587.5|2581.5|2586.8|2580.8|2587.8|2581.8|2586.5|2580.5|20
1753958100000|2025-07-31 10:35:00|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586|2580|17
1753958400000|2025-07-31 10:40:00|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2586.8|2580.8|15
1753958700000|2025-07-31 10:45:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|14
1753959000000|2025-07-31 10:50:00|2586.8|2580.8|2586.3|2580.3|2588|2582|2586|2580|28
1753959300000|2025-07-31 10:55:00|2586|2580|2586.8|2580.8|2587.5|2581.5|2584.8|2578.8|32
1753959600000|2025-07-31 11:00:00|2586.5|2580.5|2587.3|2581.3|2587.5|2581.5|2586|2580|31
1753959900000|2025-07-31 11:05:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2585.8|2579.8|42
1753960200000|2025-07-31 11:10:00|2586.8|2580.8|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|15
1753960500000|2025-07-31 11:15:00|2586.5|2580.5|2587.3|2581.3|2587.8|2581.8|2586.3|2580.3|15
1753960800000|2025-07-31 11:20:00|2587.5|2581.5|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|16
1753961100000|2025-07-31 11:25:00|2587|2581|2586|2580|2587.3|2581.3|2586|2580|13
1753961400000|2025-07-31 11:30:00|2585.8|2579.8|2587.8|2581.8|2587.8|2581.8|2585.8|2579.8|38
1753961700000|2025-07-31 11:35:00|2587.5|2581.5|2588|2582|2588.8|2582.8|2587.3|2581.3|40
1753962000000|2025-07-31 11:40:00|2588.3|2582.3|2586.8|2580.8|2588.3|2582.3|2586.5|2580.5|23
1753962300000|2025-07-31 11:45:00|2586.5|2580.5|2586.5|2580.5|2587.5|2581.5|2586.3|2580.3|26
1753962600000|2025-07-31 11:50:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2584.8|2578.8|24
1753962900000|2025-07-31 11:55:00|2586.5|2580.5|2584.3|2578.3|2587|2581|2583|2577|53
1753963200000|2025-07-31 12:00:00|2584|2578|2585.3|2579.3|2586.3|2580.3|2583.8|2577.8|56
1753963500000|2025-07-31 12:05:00|2585|2579|2583.3|2577.3|2585|2579|2582.8|2576.8|50
1753963800000|2025-07-31 12:10:00|2583.5|2577.5|2583.3|2577.3|2584.3|2578.3|2583.3|2577.3|30
1753964100000|2025-07-31 12:15:00|2583|2577|2582.3|2576.3|2583.3|2577.3|2581.8|2575.8|29
1753964400000|2025-07-31 12:20:00|2582|2576|2582.3|2576.3|2582.3|2576.3|2581.3|2575.3|25
1753964700000|2025-07-31 12:25:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.8|2575.8|30
1753965000000|2025-07-31 12:30:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|21
1753965300000|2025-07-31 12:35:00|2581.8|2575.8|2582|2576|2582.3|2576.3|2581.3|2575.3|19
1753965600000|2025-07-31 12:40:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|41
1753965900000|2025-07-31 12:45:00|2581.5|2575.5|2579.8|2573.8|2581.8|2575.8|2578.3|2572.3|50
1753966200000|2025-07-31 12:50:00|2579.5|2573.5|2580.8|2574.8|2581.3|2575.3|2579.3|2573.3|38
1753966500000|2025-07-31 12:55:00|2580.5|2574.5|2580.3|2574.3|2581.3|2575.3|2579.8|2573.8|15
1753966800000|2025-07-31 13:00:00|2580.5|2574.5|2580.8|2574.8|2582|2576|2579.8|2573.8|95
1753967100000|2025-07-31 13:05:00|2581.3|2575.3|2579.8|2573.8|2582.5|2576.5|2579.8|2573.8|58
1753967400000|2025-07-31 13:10:00|2580|2574|2579.3|2573.3|2580.8|2574.8|2579.3|2573.3|31
1753967700000|2025-07-31 13:15:00|2579|2573|2578.3|2572.3|2579.3|2573.3|2577.8|2571.8|29
1753968000000|2025-07-31 13:20:00|2578.5|2572.5|2578.3|2572.3|2579.8|2573.8|2578.3|2572.3|22
1753968300000|2025-07-31 13:25:00|2578|2572|2578.5|2572.5|2578.8|2572.8|2578|2572|43
1753968600000|2025-07-31 13:30:00|2578.3|2572.3|2578.3|2572.3|2578.8|2572.8|2578|2572|25
1753968900000|2025-07-31 13:35:00|2578|2572|2578.5|2572.5|2578.8|2572.8|2577.8|2571.8|76
1753969200000|2025-07-31 13:40:00|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2577.8|2571.8|17
1753969500000|2025-07-31 13:45:00|2578.8|2572.8|2578.3|2572.3|2579.3|2573.3|2578|2572|32
1753969800000|2025-07-31 13:50:00|2578|2572|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|33
1753970100000|2025-07-31 13:55:00|2577|2571|2575.8|2569.8|2577|2571|2575.3|2569.3|51
1753970400000|2025-07-31 14:00:00|2575.5|2569.5|2577|2571|2577.3|2571.3|2575.3|2569.3|93
1753970700000|2025-07-31 14:05:00|2576.8|2570.8|2576.3|2570.3|2577.8|2571.8|2576.3|2570.3|32
1753971000000|2025-07-31 14:10:00|2576|2570|2575.8|2569.8|2576.8|2570.8|2575.3|2569.3|30
1753971300000|2025-07-31 14:15:00|2576|2570|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|28
1753971600000|2025-07-31 14:20:00|2575.8|2569.8|2573.8|2567.8|2575.8|2569.8|2573.8|2567.8|22
1753971900000|2025-07-31 14:25:00|2574.8|2568.8|2572.8|2566.8|2574.8|2568.8|2572|2566|34
1753972200000|2025-07-31 14:30:00|2572.5|2566.5|2570.3|2564.3|2572.5|2566.5|2569.3|2563.3|55
1753972500000|2025-07-31 14:35:00|2570.5|2564.5|2573.3|2567.3|2573.5|2567.5|2570.5|2564.5|38
1753972800000|2025-07-31 14:40:00|2573.5|2567.5|2571.3|2565.3|2573.8|2567.8|2570.3|2564.3|61
1753973100000|2025-07-31 14:45:00|2571|2565|2570|2564|2571.3|2565.3|2569.8|2563.8|24
1753973400000|2025-07-31 14:50:00|2570.3|2564.3|2571.8|2565.8|2571.8|2565.8|2570.3|2564.3|16
1753973700000|2025-07-31 14:55:00|2571.5|2565.5|2571.3|2565.3|2572.3|2566.3|2570.8|2564.8|42
1753974000000|2025-07-31 15:00:00|2571|2565|2571.3|2565.3|2571.8|2565.8|2569.3|2563.3|54
1753974300000|2025-07-31 15:05:00|2571.5|2565.5|2570.3|2564.3|2571.5|2565.5|2569.5|2563.5|50
1753974600000|2025-07-31 15:10:00|2570.5|2564.5|2570.8|2564.8|2572.3|2566.3|2570|2564|49
1753974900000|2025-07-31 15:15:00|2571|2565|2571.3|2565.3|2572.8|2566.8|2569.5|2563.5|54
1753975200000|2025-07-31 15:20:00|2571.5|2565.5|2569.8|2563.8|2573.1|2567.1|2569.5|2563.5|56
1753975500000|2025-07-31 15:25:00|2569.3|2563.3|2568.8|2562.8|2569.8|2563.8|2566.5|2560.5|64
1753975800000|2025-07-31 15:30:00|2569|2563|2568.8|2562.8|2569.3|2563.3|2568.5|2562.5|15
1753976100000|2025-07-31 15:35:00|2569|2563|2568.5|2562.5|2569.5|2563.5|2567.8|2561.8|31
1753976400000|2025-07-31 15:40:00|2568.3|2562.3|2568.8|2562.8|2569.3|2563.3|2567.8|2561.8|31
1753976700000|2025-07-31 15:45:00|2569|2563|2570|2564|2570.3|2564.3|2569|2563|18
1753977000000|2025-07-31 15:50:00|2569.8|2563.8|2568.8|2562.8|2570.8|2564.8|2568.8|2562.8|26
1753977300000|2025-07-31 15:55:00|2568.3|2562.3|2567.8|2561.8|2568.5|2562.5|2566.5|2560.5|41
1753977600000|2025-07-31 16:00:00|2567.3|2561.3|2567.3|2561.3|2568|2562|2566.8|2560.8|15
1753977900000|2025-07-31 16:05:00|2567.5|2561.5|2567.3|2561.3|2568.3|2562.3|2566.8|2560.8|22
1753978200000|2025-07-31 16:10:00|2567|2561|2567.8|2561.8|2568.5|2562.5|2566.8|2560.8|21
1753978500000|2025-07-31 16:15:00|2568|2562|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|4
1753978800000|2025-07-31 16:20:00|2568|2562|2568|2562|2568.5|2562.5|2568|2562|8
1753979100000|2025-07-31 16:25:00|2568.8|2562.8|2567.5|2561.5|2568.8|2562.8|2567.3|2561.3|6
1753979400000|2025-07-31 16:30:00|2567.8|2561.8|2567.5|2561.5|2568.3|2562.3|2567.5|2561.5|12
1753979700000|2025-07-31 16:35:00|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|16
1753980000000|2025-07-31 16:40:00|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|12
1753980300000|2025-07-31 16:45:00|2567.3|2561.3|2567.8|2561.8|2567.9|2561.9|2567|2561|17
1753980600000|2025-07-31 16:50:00|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|12
1753980900000|2025-07-31 16:55:00|2568|2562|2567|2561|2568|2562|2566.8|2560.8|11
1753981200000|2025-07-31 17:00:00|2567.3|2561.3|2568.3|2562.3|2568.3|2562.3|2566.5|2560.5|56
1753981500000|2025-07-31 17:05:00|2568.5|2562.5|2567.8|2561.8|2568.5|2562.5|2567.5|2561.5|10
1753981800000|2025-07-31 17:10:00|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|56
1753982100000|2025-07-31 17:15:00|2568|2562|2567.8|2561.8|2568.3|2562.3|2567.5|2561.5|12
1753982400000|2025-07-31 17:20:00|2568|2562|2567.8|2561.8|2568|2562|2567.8|2561.8|2
1753982700000|2025-07-31 17:25:00|2568|2562|2567.8|2561.8|2568|2562|2567.5|2561.5|5
1753983000000|2025-07-31 17:30:00|2568|2562|2568|2562|2568.5|2562.5|2567.5|2561.5|22
1753983300000|2025-07-31 17:35:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|20
1753983600000|2025-07-31 17:40:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|12
1753983900000|2025-07-31 17:45:00|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2567.5|2561.5|11
1753984200000|2025-07-31 17:50:00|2567.3|2561.3|2567.4|2561.4|2567.5|2561.5|2566.8|2560.8|16
1753984500000|2025-07-31 17:55:00|2574.3|2554.3|2574|2554|2574.3|2554.3|2574|2554|2
1754006400000|2025-08-01 00:00:00|2569.4|2563.4|2569.6|2563.6|2570.9|2564.9|2568.9|2562.9|29
1754006700000|2025-08-01 00:05:00|2569.5|2563.5|2571.4|2565.4|2571.4|2565.4|2568.3|2562.3|32
1754007000000|2025-08-01 00:10:00|2571.9|2565.9|2573|2567|2573.3|2567.3|2570.8|2564.8|35
1754007300000|2025-08-01 00:15:00|2572.8|2566.8|2573.3|2567.3|2574.3|2568.3|2572|2566|34
1754007600000|2025-08-01 00:20:00|2573.5|2567.5|2571.5|2565.5|2573.8|2567.8|2571.5|2565.5|12
1754007900000|2025-08-01 00:25:00|2571.3|2565.3|2570|2564|2571.5|2565.5|2570|2564|18
1754008200000|2025-08-01 00:30:00|2570.3|2564.3|2569.8|2563.8|2571.3|2565.3|2569.5|2563.5|19
1754008500000|2025-08-01 00:35:00|2569.5|2563.5|2569.3|2563.3|2569.5|2563.5|2569.3|2563.3|14
1754008800000|2025-08-01 00:40:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|11
1754009100000|2025-08-01 00:45:00|2569.3|2563.3|2569.8|2563.8|2569.8|2563.8|2568.8|2562.8|22
1754009400000|2025-08-01 00:50:00|2569.5|2563.5|2569.8|2563.8|2570|2564|2569.5|2563.5|8
1754009700000|2025-08-01 00:55:00|2569.5|2563.5|2574|2559|2574.5|2564|2569.3|2559|11
1754010000000|2025-08-01 01:00:00|2573.5|2558.5|2572.8|2566.8|2575.3|2568.6|2569.4|2558.5|78
1754010300000|2025-08-01 01:05:00|2573.5|2567.5|2573|2567|2573.8|2567.8|2572|2566|37
1754010600000|2025-08-01 01:10:00|2573.3|2567.3|2573|2567|2574.3|2568.3|2573|2567|34
1754010900000|2025-08-01 01:15:00|2573.3|2567.3|2573|2567|2574.3|2568.3|2573|2567|23
1754011200000|2025-08-01 01:20:00|2573.3|2567.3|2572.8|2566.8|2574.3|2568.3|2572.5|2566.5|23
1754011500000|2025-08-01 01:25:00|2573|2567|2571|2565|2573.5|2567.5|2569.8|2563.8|28
1754011800000|2025-08-01 01:30:00|2571.3|2565.3|2571.8|2565.8|2572|2566|2571.3|2565.3|44
1754012100000|2025-08-01 01:35:00|2571.5|2565.5|2569.8|2563.8|2571.8|2565.8|2569.5|2563.5|35
1754012400000|2025-08-01 01:40:00|2569.5|2563.5|2569|2563|2569.8|2563.8|2568.8|2562.8|25
1754012700000|2025-08-01 01:45:00|2568.8|2562.8|2567|2561|2569|2563|2566.8|2560.8|20
1754013000000|2025-08-01 01:50:00|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.3|2560.3|38
1754013300000|2025-08-01 01:55:00|2567.3|2561.3|2569|2563|2569|2563|2567.3|2561.3|32
1754013600000|2025-08-01 02:00:00|2568.8|2562.8|2569.8|2563.8|2571.5|2565.5|2568.5|2562.5|66
1754013900000|2025-08-01 02:05:00|2569.5|2563.5|2569.8|2563.8|2571.8|2565.8|2569.3|2563.3|45
1754014200000|2025-08-01 02:10:00|2570|2564|2571.5|2565.5|2571.5|2565.5|2570|2564|41
1754014500000|2025-08-01 02:15:00|2571.3|2565.3|2570.3|2564.3|2571.8|2565.8|2569.5|2563.5|19
1754014800000|2025-08-01 02:20:00|2570.5|2564.5|2570.8|2564.8|2571.3|2565.3|2570|2564|12
1754015100000|2025-08-01 02:25:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1754015400000|2025-08-01 02:30:00|2570.5|2564.5|2567.5|2561.5|2571.3|2565.3|2567.5|2561.5|36
1754015700000|2025-08-01 02:35:00|2567.8|2561.8|2570|2564|2570|2564|2567.5|2561.5|29
1754016000000|2025-08-01 02:40:00|2569.8|2563.8|2568.5|2562.5|2570|2564|2568.3|2562.3|36
1754016300000|2025-08-01 02:45:00|2568.3|2562.3|2568.8|2562.8|2568.8|2562.8|2568|2562|29
1754016600000|2025-08-01 02:50:00|2568.5|2562.5|2569.3|2563.3|2569.5|2563.5|2568.3|2562.3|36
1754016900000|2025-08-01 02:55:00|2569|2563|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|20
1754017200000|2025-08-01 03:00:00|2569.5|2563.5|2569|2563|2570.5|2564.5|2569|2563|25
1754017500000|2025-08-01 03:05:00|2569.3|2563.3|2570.8|2564.8|2571|2565|2569|2563|34
1754017800000|2025-08-01 03:10:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2570|2564|16
1754018100000|2025-08-01 03:15:00|2570|2564|2569.8|2563.8|2570|2564|2568.8|2562.8|25
1754018400000|2025-08-01 03:20:00|2570|2564|2569.5|2563.5|2572|2566|2569|2563|36
1754018700000|2025-08-01 03:25:00|2569.3|2563.3|2574.8|2559.8|2574.8|2564.5|2569.3|2559.5|23
1754019000000|2025-08-01 03:30:00|2575|2560|2570.8|2564.8|2575|2564.8|2570.5|2560|4
1754019300000|2025-08-01 03:35:00|2571|2565|2571|2565|2571|2565|2571|2565|1
1754019600000|2025-08-01 03:40:00|2571.3|2565.3|2570|2564|2572|2566|2569.8|2563.8|18
1754019900000|2025-08-01 03:45:00|2569.8|2563.8|2569.5|2563.5|2570|2564|2569.5|2563.5|6
1754020200000|2025-08-01 03:50:00|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|4
1754020500000|2025-08-01 03:55:00|2569.3|2563.3|2569.8|2563.8|2570|2564|2568.8|2562.8|7
1754020800000|2025-08-01 04:00:00|2570|2564|2570.5|2564.5|2570.5|2564.5|2570|2564|9
1754021100000|2025-08-01 04:05:00|2570.3|2564.3|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|7
1754021400000|2025-08-01 04:10:00|2571|2565|2571|2565|2571.5|2565.5|2571|2565|7
1754021700000|2025-08-01 04:15:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1754022000000|2025-08-01 04:20:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|2
1754022300000|2025-08-01 04:25:00|2571|2565|2571|2565|2571|2565|2571|2565|1
1754022600000|2025-08-01 04:30:00|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|4
1754023200000|2025-08-01 04:40:00|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|4
1754023800000|2025-08-01 04:50:00|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2570.8|2564.8|8
1754024100000|2025-08-01 04:55:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1754024400000|2025-08-01 05:00:00|2570.8|2564.8|2573.3|2567.3|2573.3|2567.3|2570.8|2564.8|26
1754024700000|2025-08-01 05:05:00|2573|2567|2573.3|2567.3|2573.5|2567.5|2572.3|2566.3|30
1754025000000|2025-08-01 05:10:00|2573|2567|2573|2567|2573.5|2567.5|2572.3|2566.3|28
1754025300000|2025-08-01 05:15:00|2572.8|2566.8|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|17
1754025600000|2025-08-01 05:20:00|2571.5|2565.5|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|5
1754025900000|2025-08-01 05:25:00|2571.8|2565.8|2575.8|2560.8|2576.3|2565.8|2571.5|2560.8|11
1754026200000|2025-08-01 05:30:00|2576.3|2561.3|2575.5|2569.5|2576.3|2569.5|2571.5|2561.3|44
1754026500000|2025-08-01 05:35:00|2575.8|2569.8|2574.5|2568.5|2575.8|2569.8|2574|2568|24
1754026800000|2025-08-01 05:40:00|2574.3|2568.3|2573.5|2567.5|2574.5|2568.5|2573.5|2567.5|21
1754027100000|2025-08-01 05:45:00|2573.8|2567.8|2574.5|2568.5|2574.8|2568.8|2573.5|2567.5|50
1754027400000|2025-08-01 05:50:00|2574.8|2568.8|2576.5|2570.5|2576.5|2570.5|2574.5|2568.5|36
1754027700000|2025-08-01 05:55:00|2576.3|2570.3|2579.3|2573.3|2579.5|2573.5|2576.3|2570.3|41
1754028000000|2025-08-01 06:00:00|2579|2573|2578.8|2572.8|2579|2573|2578|2572|41
1754028300000|2025-08-01 06:05:00|2578.5|2572.5|2577.3|2571.3|2578.8|2572.8|2576.8|2570.8|29
1754028600000|2025-08-01 06:10:00|2577|2571|2575.5|2569.5|2577.3|2571.3|2575.3|2569.3|42
1754028900000|2025-08-01 06:15:00|2575.3|2569.3|2575|2569|2575.8|2569.8|2574.5|2568.5|18
1754029200000|2025-08-01 06:20:00|2574.8|2568.8|2574.5|2568.5|2575.3|2569.3|2574|2568|21
1754029500000|2025-08-01 06:25:00|2574.3|2568.3|2573.5|2567.5|2574.5|2568.5|2572.8|2566.8|29
1754029800000|2025-08-01 06:30:00|2573.3|2567.3|2572.8|2566.8|2573.5|2567.5|2571.8|2565.8|27
1754030100000|2025-08-01 06:35:00|2573|2567|2575.5|2569.5|2576.3|2570.3|2573|2567|25
1754030400000|2025-08-01 06:40:00|2575.8|2569.8|2575.5|2569.5|2577.3|2571.3|2575.5|2569.5|39
1754030700000|2025-08-01 06:45:00|2575.8|2569.8|2575.5|2569.5|2577.8|2571.8|2575.5|2569.5|32
1754031000000|2025-08-01 06:50:00|2575.8|2569.8|2577|2571|2577|2571|2575.5|2569.5|14
1754031300000|2025-08-01 06:55:00|2576.1|2570.1|2577.3|2571.3|2577.8|2571.8|2575.4|2569.4|50
1754031600000|2025-08-01 07:00:00|2577.5|2571.5|2575.5|2569.5|2577.8|2571.8|2575.3|2569.3|72
1754031900000|2025-08-01 07:05:00|2575.8|2569.8|2576|2570|2577|2571|2575|2569|52
1754032200000|2025-08-01 07:10:00|2576.3|2570.3|2574.5|2568.5|2576.3|2570.3|2574.3|2568.3|36
1754032500000|2025-08-01 07:15:00|2574.8|2568.8|2573.3|2567.3|2575|2569|2572.8|2566.8|33
1754032800000|2025-08-01 07:20:00|2573|2567|2570.8|2564.8|2573|2567|2569.8|2563.8|51
1754033100000|2025-08-01 07:25:00|2570.5|2564.5|2570.3|2564.3|2571.5|2565.5|2569.8|2563.8|22
1754033400000|2025-08-01 07:30:00|2570.5|2564.5|2571.3|2565.3|2572.5|2566.5|2570.5|2564.5|54
1754033700000|2025-08-01 07:35:00|2571|2565|2572.3|2566.3|2572.8|2566.8|2571|2565|20
1754034000000|2025-08-01 07:40:00|2572.8|2566.8|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|15
1754034300000|2025-08-01 07:45:00|2572.5|2566.5|2570.8|2564.8|2572.5|2566.5|2570.8|2564.8|12
1754034600000|2025-08-01 07:50:00|2570.3|2564.3|2570.8|2564.8|2571.3|2565.3|2569.5|2563.5|19
1754034900000|2025-08-01 07:55:00|2570.5|2564.5|2571.5|2565.5|2571.8|2565.8|2569.8|2563.8|15
1754035200000|2025-08-01 08:00:00|2571.8|2565.8|2571.8|2565.8|2573|2567|2569.8|2563.8|53
1754035500000|2025-08-01 08:05:00|2572|2566|2572.3|2566.3|2573|2567|2571.8|2565.8|30
1754035800000|2025-08-01 08:10:00|2572|2566|2571.8|2565.8|2572|2566|2570.5|2564.5|14
1754036100000|2025-08-01 08:15:00|2572|2566|2572.8|2566.8|2574|2568|2571.3|2565.3|43
1754036400000|2025-08-01 08:20:00|2572.5|2566.5|2568|2562|2572.5|2566.5|2567|2561|66
1754036700000|2025-08-01 08:25:00|2568.3|2562.3|2566.8|2560.8|2568.3|2562.3|2566.3|2560.3|55
1754037000000|2025-08-01 08:30:00|2566.5|2560.5|2564.3|2558.3|2566.5|2560.5|2563.8|2557.8|30
1754037300000|2025-08-01 08:35:00|2564|2558|2557.3|2551.3|2564.3|2558.3|2556.5|2550.5|71
1754037600000|2025-08-01 08:40:00|2557.8|2551.8|2554.8|2548.8|2558|2552|2553.8|2547.8|43
1754037900000|2025-08-01 08:45:00|2555|2549|2556.5|2550.5|2557.8|2551.8|2554.8|2548.8|46
1754038200000|2025-08-01 08:50:00|2556.3|2550.3|2557.3|2551.3|2557.8|2551.8|2555|2549|36
1754038500000|2025-08-01 08:55:00|2557|2551|2556.8|2550.8|2557.8|2551.8|2556.5|2550.5|20
1754038800000|2025-08-01 09:00:00|2556.5|2550.5|2557.8|2551.8|2558|2552|2555.5|2549.5|23
1754039100000|2025-08-01 09:05:00|2557.5|2551.5|2558|2552|2558.8|2552.8|2556.8|2550.8|20
1754039400000|2025-08-01 09:10:00|2557.8|2551.8|2559|2553|2559.5|2553.5|2557.8|2551.8|20
1754039700000|2025-08-01 09:15:00|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2557.8|2551.8|19
1754040000000|2025-08-01 09:20:00|2558.3|2552.3|2558.3|2552.3|2558.8|2552.8|2557.5|2551.5|17
1754040300000|2025-08-01 09:25:00|2558.5|2552.5|2558|2552|2558.8|2552.8|2558|2552|17
1754040600000|2025-08-01 09:30:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|16
1754040900000|2025-08-01 09:35:00|2558.5|2552.5|2558.3|2552.3|2558.8|2552.8|2557.8|2551.8|10
1754041200000|2025-08-01 09:40:00|2558.5|2552.5|2557.8|2551.8|2559|2553|2557.5|2551.5|15
1754041500000|2025-08-01 09:45:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.3|2550.3|15
1754041800000|2025-08-01 09:50:00|2556.8|2550.8|2557|2551|2557.5|2551.5|2555.8|2549.8|38
1754042100000|2025-08-01 09:55:00|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2555.8|2549.8|27
1754042400000|2025-08-01 10:00:00|2557|2551|2555.8|2549.8|2557|2551|2555.5|2549.5|25
1754042700000|2025-08-01 10:05:00|2555.5|2549.5|2554.8|2548.8|2555.8|2549.8|2554.8|2548.8|28
1754043000000|2025-08-01 10:10:00|2555|2549|2554.8|2548.8|2555.3|2549.3|2554|2548|42
1754043300000|2025-08-01 10:15:00|2555|2549|2554.3|2548.3|2555|2549|2554|2548|14
1754043600000|2025-08-01 10:20:00|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554|2548|17
1754043900000|2025-08-01 10:25:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554|2548|13
1754044200000|2025-08-01 10:30:00|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.3|2548.3|20
1754044500000|2025-08-01 10:35:00|2555|2549|2554.5|2548.5|2555|2549|2554.3|2548.3|19
1754044800000|2025-08-01 10:40:00|2554.8|2548.8|2552.8|2546.8|2554.8|2548.8|2551.8|2545.8|52
1754045100000|2025-08-01 10:45:00|2553|2547|2552.3|2546.3|2553|2547|2551.8|2545.8|16
1754045400000|2025-08-01 10:50:00|2552|2546|2552.5|2546.5|2552.8|2546.8|2552|2546|13
1754045700000|2025-08-01 10:55:00|2552.8|2546.8|2551.8|2545.8|2554|2548|2551.8|2545.8|24
1754046000000|2025-08-01 11:00:00|2551.5|2545.5|2552.5|2546.5|2552.8|2546.8|2551.5|2545.5|29
1754046300000|2025-08-01 11:05:00|2552.8|2546.8|2553.5|2547.5|2554.5|2548.5|2552.8|2546.8|22
1754046600000|2025-08-01 11:10:00|2553.8|2547.8|2553.3|2547.3|2554.8|2548.8|2553.3|2547.3|23
1754046900000|2025-08-01 11:15:00|2553.8|2547.8|2552.3|2546.3|2553.8|2547.8|2552.3|2546.3|93
1754047200000|2025-08-01 11:20:00|2552|2546|2553.3|2547.3|2553.8|2547.8|2552|2546|14
1754047500000|2025-08-01 11:25:00|2553|2547|2553.5|2547.5|2554.3|2548.3|2552.5|2546.5|16
1754047800000|2025-08-01 11:30:00|2553.8|2547.8|2553|2547|2553.8|2547.8|2552.3|2546.3|50
1754048100000|2025-08-01 11:35:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2552|2546|20
1754048400000|2025-08-01 11:40:00|2553.5|2547.5|2552.8|2546.8|2554|2548|2552.8|2546.8|18
1754048700000|2025-08-01 11:45:00|2553|2547|2552.3|2546.3|2553|2547|2552.3|2546.3|8
1754049000000|2025-08-01 11:50:00|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|6
1754049300000|2025-08-01 11:55:00|2552|2546|2550|2544|2552|2546|2548.8|2542.8|32
1754049600000|2025-08-01 12:00:00|2550.3|2544.3|2550.8|2544.8|2551.3|2545.3|2550.3|2544.3|27
1754049900000|2025-08-01 12:05:00|2551.5|2545.5|2550.8|2544.8|2552.3|2546.3|2550.8|2544.8|35
1754050200000|2025-08-01 12:10:00|2550.5|2544.5|2551.8|2545.8|2552.3|2546.3|2550.5|2544.5|37
1754050500000|2025-08-01 12:15:00|2551.5|2545.5|2548.8|2542.8|2551.5|2545.5|2548.5|2542.5|81
1754050800000|2025-08-01 12:20:00|2549|2543|2548.3|2542.3|2549.3|2543.3|2546.6|2540.6|51
1754051100000|2025-08-01 12:25:00|2548.5|2542.5|2551|2545|2551.8|2545.8|2548.3|2542.3|69
1754051400000|2025-08-01 12:30:00|2551.3|2545.3|2554|2548|2557.5|2551.5|2551|2545|152
1754051700000|2025-08-01 12:35:00|2554.3|2548.3|2556.8|2550.8|2556.8|2550.8|2552.3|2546.3|84
1754052000000|2025-08-01 12:40:00|2557.3|2551.3|2555.3|2549.3|2558|2552|2555|2549|78
1754052300000|2025-08-01 12:45:00|2555.5|2549.5|2558.5|2552.5|2559|2553|2555.5|2549.5|69
1754052600000|2025-08-01 12:50:00|2558.8|2552.8|2558.3|2552.3|2558.8|2552.8|2557.3|2551.3|64
1754052900000|2025-08-01 12:55:00|2558.5|2552.5|2559.8|2553.8|2561|2555|2558.3|2552.3|64
1754053200000|2025-08-01 13:00:00|2559.3|2553.3|2559|2553|2562.5|2556.5|2557.4|2551.4|175
1754053500000|2025-08-01 13:05:00|2559.3|2553.3|2558.3|2552.3|2560.3|2554.3|2558|2552|78
1754053800000|2025-08-01 13:10:00|2558|2552|2560.3|2554.3|2560.8|2554.8|2558|2552|76
1754054100000|2025-08-01 13:15:00|2560.8|2554.8|2560.5|2554.5|2562|2556|2560.3|2554.3|78
1754054400000|2025-08-01 13:20:00|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2557.8|2551.8|69
1754054700000|2025-08-01 13:25:00|2559|2553|2561.5|2555.5|2561.8|2555.8|2557.8|2551.8|78
1754055000000|2025-08-01 13:30:00|2561.8|2555.8|2561|2555|2562.5|2556.5|2560|2554|116
1754055300000|2025-08-01 13:35:00|2561.3|2555.3|2564|2558|2565.3|2559.3|2561.3|2555.3|104
1754055600000|2025-08-01 13:40:00|2564.3|2558.3|2564.5|2558.5|2565.9|2559.9|2562.8|2556.8|157
1754055900000|2025-08-01 13:45:00|2564.3|2558.3|2561.3|2555.3|2564.5|2558.5|2561.3|2555.3|73
1754056200000|2025-08-01 13:50:00|2561|2555|2562.3|2556.3|2562.3|2556.3|2559.8|2553.8|111
1754056500000|2025-08-01 13:55:00|2562.5|2556.5|2561.3|2555.3|2563|2557|2561.3|2555.3|67
1754056800000|2025-08-01 14:00:00|2561.5|2555.5|2561.3|2555.3|2563.3|2557.3|2560.8|2554.8|116
1754057100000|2025-08-01 14:05:00|2561.5|2555.5|2559|2553|2562.5|2556.5|2558.5|2552.5|92
1754057400000|2025-08-01 14:10:00|2559.3|2553.3|2560.8|2554.8|2561|2555|2559.3|2553.3|102
1754057700000|2025-08-01 14:15:00|2561|2555|2561.5|2555.5|2563.5|2557.5|2561|2555|59
1754058000000|2025-08-01 14:20:00|2561.8|2555.8|2562|2556|2562.5|2556.5|2560.8|2554.8|68
1754058300000|2025-08-01 14:25:00|2561.8|2555.8|2560.8|2554.8|2562|2556|2560.3|2554.3|52
1754058600000|2025-08-01 14:30:00|2560.5|2554.5|2563.3|2557.3|2563.8|2557.8|2559.5|2553.5|40
1754058900000|2025-08-01 14:35:00|2563|2557|2563.3|2557.3|2564|2558|2562.5|2556.5|34
1754059200000|2025-08-01 14:40:00|2563|2557|2562.8|2556.8|2563.3|2557.3|2561.8|2555.8|24
1754059500000|2025-08-01 14:45:00|2563|2557|2562.3|2556.3|2565.3|2559.3|2562|2556|69
1754059800000|2025-08-01 14:50:00|2562|2556|2563|2557|2564.3|2558.3|2562|2556|68
1754060100000|2025-08-01 14:55:00|2563.3|2557.3|2562.8|2556.8|2564.3|2558.3|2562.3|2556.3|61
1754060400000|2025-08-01 15:00:00|2562.5|2556.5|2562.3|2556.3|2563.3|2557.3|2560.5|2554.5|47
1754060700000|2025-08-01 15:05:00|2562.5|2556.5|2566.5|2560.5|2567|2561|2561.8|2555.8|32
1754061000000|2025-08-01 15:10:00|2566.8|2560.8|2566.3|2560.3|2567.8|2561.8|2565.5|2559.5|27
1754061300000|2025-08-01 15:15:00|2566|2560|2567.8|2561.8|2568.3|2562.3|2565.8|2559.8|46
1754061600000|2025-08-01 15:20:00|2568|2562|2569.5|2563.5|2571.8|2565.8|2568|2562|60
1754061900000|2025-08-01 15:25:00|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2566.5|2560.5|109
1754062200000|2025-08-01 15:30:00|2569.5|2563.5|2571|2565|2571.5|2565.5|2569.3|2563.3|42
1754062500000|2025-08-01 15:35:00|2570.8|2564.8|2569.5|2563.5|2570.8|2564.8|2569.3|2563.3|43
1754062800000|2025-08-01 15:40:00|2569.3|2563.3|2569.3|2563.3|2570|2564|2567|2561|64
1754063100000|2025-08-01 15:45:00|2569.5|2563.5|2569.8|2563.8|2570|2564|2569.3|2563.3|23
1754063400000|2025-08-01 15:50:00|2569.5|2563.5|2571.8|2565.8|2571.8|2565.8|2569.5|2563.5|31
1754063700000|2025-08-01 15:55:00|2572|2566|2571|2565|2572|2566|2570.8|2564.8|19
1754064000000|2025-08-01 16:00:00|2571.3|2565.3|2572.5|2566.5|2574|2568|2571.3|2565.3|60
1754064300000|2025-08-01 16:05:00|2572.8|2566.8|2574.3|2568.3|2574.3|2568.3|2572.8|2566.8|8
1754064600000|2025-08-01 16:10:00|2574|2568|2573.8|2567.8|2575.3|2569.3|2573.8|2567.8|42
1754064900000|2025-08-01 16:15:00|2574.5|2568.5|2574.8|2568.8|2575|2569|2573.8|2567.8|34
1754065200000|2025-08-01 16:20:00|2575|2569|2574|2568|2575.3|2569.3|2574|2568|22
1754065500000|2025-08-01 16:25:00|2574.3|2568.3|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|28
1754065800000|2025-08-01 16:30:00|2573.5|2567.5|2573.8|2567.8|2574.3|2568.3|2573.3|2567.3|24
1754066100000|2025-08-01 16:35:00|2573|2567|2573.5|2567.5|2574.3|2568.3|2573|2567|24
1754066400000|2025-08-01 16:40:00|2573.3|2567.3|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|18
1754066700000|2025-08-01 16:45:00|2573|2567|2574|2568|2574|2568|2572.8|2566.8|11
1754067000000|2025-08-01 16:50:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.5|2567.5|52
1754067300000|2025-08-01 16:55:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573|2567|10
1754067600000|2025-08-01 17:00:00|2573.8|2567.8|2574|2568|2574|2568|2572.3|2566.3|40
1754067900000|2025-08-01 17:05:00|2574.3|2568.3|2574|2568|2574.8|2568.8|2573.3|2567.3|22
1754068200000|2025-08-01 17:10:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.5|2567.5|14
1754068500000|2025-08-01 17:15:00|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1754068800000|2025-08-01 17:20:00|2574|2568|2574|2568|2574|2568|2574|2568|1
1754069100000|2025-08-01 17:25:00|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1754069400000|2025-08-01 17:30:00|2574.3|2568.3|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|9
1754069700000|2025-08-01 17:35:00|2573.5|2567.5|2572.3|2566.3|2573.5|2567.5|2571.5|2565.5|15
1754070000000|2025-08-01 17:40:00|2572|2566|2573.5|2567.5|2573.5|2567.5|2572|2566|26
1754070300000|2025-08-01 17:45:00|2573.3|2567.3|2573.1|2567.1|2573.3|2567.3|2572.3|2566.3|120
1754070600000|2025-08-01 17:50:00|2573.3|2567.3|2574.5|2568.5|2574.5|2568.5|2573|2567|19
1754070900000|2025-08-01 17:55:00|2574.3|2568.3|2581|2561|2581|2568.3|2574|2561|3
1754265600000|2025-08-04 00:00:00|2574|2568|2574.4|2568.4|2574.6|2568.6|2573.8|2567.8|17
1754265900000|2025-08-04 00:05:00|2574.5|2568.5|2576|2570|2576.3|2570.3|2574.5|2568.5|17
1754266200000|2025-08-04 00:10:00|2576.3|2570.3|2575.8|2569.8|2576.5|2570.5|2574.8|2568.8|16
1754266500000|2025-08-04 00:15:00|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2575|2569|28
1754266800000|2025-08-04 00:20:00|2575.5|2569.5|2575.3|2569.3|2576.4|2570.4|2575.3|2569.3|14
1754267100000|2025-08-04 00:25:00|2575|2569|2574.8|2568.8|2575|2569|2574|2568|21
1754267400000|2025-08-04 00:30:00|2575|2569|2575|2569|2575|2569|2574|2568|33
1754267700000|2025-08-04 00:35:00|2575.3|2569.3|2576|2570|2576.5|2570.5|2575|2569|16
1754268000000|2025-08-04 00:40:00|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|19
1754268300000|2025-08-04 00:45:00|2575.5|2569.5|2575|2569|2575.5|2569.5|2575|2569|3
1754268600000|2025-08-04 00:50:00|2575.3|2569.3|2573.8|2567.8|2576|2570|2572.5|2566.5|58
1754268900000|2025-08-04 00:55:00|2574|2568|2576.8|2561.8|2579.3|2569|2573.4|2561.8|41
1754269200000|2025-08-04 01:00:00|2576.3|2561.3|2565|2559|2576.3|2562.8|2564.5|2557|94
1754269500000|2025-08-04 01:05:00|2564.8|2558.8|2564|2558|2565.5|2559.5|2563.3|2557.3|42
1754269800000|2025-08-04 01:10:00|2563.8|2557.8|2562|2556|2564.5|2558.5|2561.8|2555.8|60
1754270100000|2025-08-04 01:15:00|2562.3|2556.3|2565.5|2559.5|2565.5|2559.5|2562.3|2556.3|116
1754270400000|2025-08-04 01:20:00|2565.3|2559.3|2564.5|2558.5|2565.5|2559.5|2564|2558|57
1754270700000|2025-08-04 01:25:00|2564.8|2558.8|2564|2558|2564.8|2558.8|2562.3|2556.3|128
1754271000000|2025-08-04 01:30:00|2563.8|2557.8|2567.8|2561.8|2568.5|2562.5|2563.8|2557.8|139
1754271300000|2025-08-04 01:35:00|2568|2562|2569.8|2563.8|2570|2564|2567.8|2561.8|131
1754271600000|2025-08-04 01:40:00|2569.3|2563.3|2567|2561|2570.3|2564.3|2567|2561|82
1754271900000|2025-08-04 01:45:00|2567.3|2561.3|2566|2560|2568|2562|2566|2560|89
1754272200000|2025-08-04 01:50:00|2566.3|2560.3|2567.5|2561.5|2567.8|2561.8|2565.8|2559.8|78
1754272500000|2025-08-04 01:55:00|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567|2561|51
1754272800000|2025-08-04 02:00:00|2568.5|2562.5|2570.5|2564.5|2570.8|2564.8|2568.5|2562.5|107
1754273100000|2025-08-04 02:05:00|2571|2565|2570.5|2564.5|2571.3|2565.3|2569.8|2563.8|83
1754273400000|2025-08-04 02:10:00|2570|2564|2569|2563|2570.3|2564.3|2568.5|2562.5|48
1754273700000|2025-08-04 02:15:00|2569.3|2563.3|2569|2563|2569.5|2563.5|2569|2563|19
1754274000000|2025-08-04 02:20:00|2569.3|2563.3|2569|2563|2569.5|2563.5|2569|2563|10
1754274300000|2025-08-04 02:25:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|6
1754274600000|2025-08-04 02:30:00|2568.3|2562.3|2569|2563|2570.5|2564.5|2568.3|2562.3|44
1754274900000|2025-08-04 02:35:00|2568.8|2562.8|2568.5|2562.5|2569|2563|2568|2562|36
1754275200000|2025-08-04 02:40:00|2568.8|2562.8|2571.5|2565.5|2572|2566|2568.5|2562.5|33
1754275500000|2025-08-04 02:45:00|2571.3|2565.3|2569.5|2563.5|2572|2566|2569.5|2563.5|53
1754275800000|2025-08-04 02:50:00|2569.8|2563.8|2570|2564|2570|2564|2569|2563|40
1754276100000|2025-08-04 02:55:00|2569.8|2563.8|2570.8|2564.8|2571.3|2565.3|2569.5|2563.5|53
1754276400000|2025-08-04 03:00:00|2570.5|2564.5|2573|2567|2573.5|2567.5|2570.3|2564.3|64
1754276700000|2025-08-04 03:05:00|2573.3|2567.3|2574|2568|2574|2568|2572.5|2566.5|41
1754277000000|2025-08-04 03:10:00|2574.3|2568.3|2572|2566|2574.3|2568.3|2572|2566|46
1754277300000|2025-08-04 03:15:00|2571.8|2565.8|2572|2566|2573.3|2567.3|2571.8|2565.8|49
1754277600000|2025-08-04 03:20:00|2571.8|2565.8|2573.5|2567.5|2574|2568|2571.8|2565.8|32
1754277900000|2025-08-04 03:25:00|2573|2567|2576.5|2561.5|2576.5|2567|2572|2561.5|15
1754278200000|2025-08-04 03:30:00|2576|2561|2570|2564|2576.5|2566|2570|2561|18
1754278500000|2025-08-04 03:35:00|2569.8|2563.8|2570.5|2564.5|2570.5|2564.5|2568.5|2562.5|15
1754278800000|2025-08-04 03:40:00|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|4
1754279100000|2025-08-04 03:45:00|2570.8|2564.8|2571|2565|2571|2565|2570.5|2564.5|38
1754279400000|2025-08-04 03:50:00|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570|2564|58
1754279700000|2025-08-04 03:55:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|3
1754280000000|2025-08-04 04:00:00|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1754280300000|2025-08-04 04:05:00|2570.5|2564.5|2569.5|2563.5|2570.5|2564.5|2569.5|2563.5|5
1754280600000|2025-08-04 04:10:00|2570|2564|2570|2564|2570.5|2564.5|2570|2564|7
1754280900000|2025-08-04 04:15:00|2569.8|2563.8|2570.5|2564.5|2570.8|2564.8|2569.5|2563.5|12
1754281200000|2025-08-04 04:20:00|2570.3|2564.3|2569|2563|2570.5|2564.5|2569|2563|10
1754281500000|2025-08-04 04:25:00|2569.3|2563.3|2570|2564|2570.5|2564.5|2569.3|2563.3|14
1754281800000|2025-08-04 04:30:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1754282100000|2025-08-04 04:35:00|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1754282400000|2025-08-04 04:40:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2569|2563|15
1754282700000|2025-08-04 04:45:00|2570.8|2564.8|2571|2565|2571|2565|2570.5|2564.5|10
1754283000000|2025-08-04 04:50:00|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570|2564|6
1754283300000|2025-08-04 04:55:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|10
1754283600000|2025-08-04 05:00:00|2570.3|2564.3|2569.3|2563.3|2570.5|2564.5|2569|2563|37
1754283900000|2025-08-04 05:05:00|2569.5|2563.5|2571|2565|2571.3|2565.3|2569.5|2563.5|10
1754284200000|2025-08-04 05:10:00|2570.8|2564.8|2570|2564|2571.3|2565.3|2570|2564|32
1754284500000|2025-08-04 05:15:00|2569.8|2563.8|2570|2564|2570.5|2564.5|2569.5|2563.5|11
1754284800000|2025-08-04 05:20:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570|2564|10
1754285100000|2025-08-04 05:25:00|2570.3|2564.3|2574.8|2559.8|2575|2564.5|2570|2559.8|10
1754285400000|2025-08-04 05:30:00|2575.3|2560.3|2573|2567|2577.5|2567.8|2572|2560.3|51
1754285700000|2025-08-04 05:35:00|2573.3|2567.3|2574|2568|2574.5|2568.5|2573|2567|46
1754286000000|2025-08-04 05:40:00|2573.8|2567.8|2573.3|2567.3|2574|2568|2573|2567|34
1754286300000|2025-08-04 05:45:00|2573|2567|2573.8|2567.8|2574.3|2568.3|2572.8|2566.8|60
1754286600000|2025-08-04 05:50:00|2573.3|2567.3|2575.8|2569.8|2575.8|2569.8|2573|2567|72
1754286900000|2025-08-04 05:55:00|2576|2570|2576.8|2570.8|2577.3|2571.3|2575.8|2569.8|37
1754287200000|2025-08-04 06:00:00|2576.5|2570.5|2577.5|2571.5|2577.5|2571.5|2575.8|2569.8|83
1754287500000|2025-08-04 06:05:00|2577.8|2571.8|2579|2573|2579.3|2573.3|2577.8|2571.8|39
1754287800000|2025-08-04 06:10:00|2579.3|2573.3|2582|2576|2582.8|2576.8|2578.8|2572.8|47
1754288100000|2025-08-04 06:15:00|2581.8|2575.8|2582.5|2576.5|2584.8|2578.8|2581.5|2575.5|64
1754288400000|2025-08-04 06:20:00|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2581.8|2575.8|45
1754288700000|2025-08-04 06:25:00|2582.5|2576.5|2581.8|2575.8|2582.8|2576.8|2581|2575|72
1754289000000|2025-08-04 06:30:00|2582|2576|2581.5|2575.5|2582|2576|2581|2575|35
1754289300000|2025-08-04 06:35:00|2581.8|2575.8|2582.5|2576.5|2582.8|2576.8|2581.8|2575.8|45
1754289600000|2025-08-04 06:40:00|2582.3|2576.3|2583.5|2577.5|2584.8|2578.8|2582|2576|109
1754289900000|2025-08-04 06:45:00|2583.3|2577.3|2583.3|2577.3|2583.8|2577.8|2581.3|2575.3|43
1754290200000|2025-08-04 06:50:00|2583.5|2577.5|2583.8|2577.8|2584.8|2578.8|2583.3|2577.3|69
1754290500000|2025-08-04 06:55:00|2583.5|2577.5|2582.3|2576.3|2583.5|2577.5|2582|2576|39
1754290800000|2025-08-04 07:00:00|2582|2576|2580.8|2574.8|2582.8|2576.8|2580.4|2574.4|71
1754291100000|2025-08-04 07:05:00|2580.5|2574.5|2579.3|2573.3|2581.8|2575.8|2579|2573|27
1754291400000|2025-08-04 07:10:00|2579.5|2573.5|2583.3|2577.3|2583.8|2577.8|2579.5|2573.5|48
1754291700000|2025-08-04 07:15:00|2583.5|2577.5|2579.8|2573.8|2583.8|2577.8|2579.5|2573.5|52
1754292000000|2025-08-04 07:20:00|2579.5|2573.5|2578|2572|2580.5|2574.5|2578|2572|26
1754292300000|2025-08-04 07:25:00|2578.3|2572.3|2577.8|2571.8|2579|2573|2577.5|2571.5|31
1754292600000|2025-08-04 07:30:00|2578|2572|2577|2571|2578.5|2572.5|2576.3|2570.3|66
1754292900000|2025-08-04 07:35:00|2577.3|2571.3|2576.3|2570.3|2577.5|2571.5|2576|2570|18
1754293200000|2025-08-04 07:40:00|2576|2570|2579.3|2573.3|2579.3|2573.3|2576|2570|28
1754293500000|2025-08-04 07:45:00|2579.8|2573.8|2582.5|2576.5|2582.5|2576.5|2579.5|2573.5|24
1754293800000|2025-08-04 07:50:00|2582.8|2576.8|2583.8|2577.8|2583.8|2577.8|2582.3|2576.3|19
1754294100000|2025-08-04 07:55:00|2584|2578|2585.5|2579.5|2586.3|2580.3|2584|2578|35
1754294400000|2025-08-04 08:00:00|2585.8|2579.8|2589.8|2583.8|2590|2584|2585.8|2579.8|85
1754294700000|2025-08-04 08:05:00|2589.5|2583.5|2587.5|2581.5|2590.3|2584.3|2586.8|2580.8|71
1754295000000|2025-08-04 08:10:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2586.3|2580.3|34
1754295300000|2025-08-04 08:15:00|2587.5|2581.5|2588.3|2582.3|2588.8|2582.8|2587.5|2581.5|18
1754295600000|2025-08-04 08:20:00|2588|2582|2587.8|2581.8|2588.8|2582.8|2587.5|2581.5|17
1754295900000|2025-08-04 08:25:00|2587.5|2581.5|2586.8|2580.8|2587.8|2581.8|2586.8|2580.8|11
1754296200000|2025-08-04 08:30:00|2586.5|2580.5|2586.3|2580.3|2587.3|2581.3|2586|2580|16
1754296500000|2025-08-04 08:35:00|2586.5|2580.5|2586.3|2580.3|2587.8|2581.8|2585.8|2579.8|54
1754296800000|2025-08-04 08:40:00|2586|2580|2585.8|2579.8|2586.3|2580.3|2585.3|2579.3|33
1754297100000|2025-08-04 08:45:00|2585.5|2579.5|2586|2580|2586|2580|2585.3|2579.3|13
1754297400000|2025-08-04 08:50:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|9
1754297700000|2025-08-04 08:55:00|2586|2580|2584.8|2578.8|2586.5|2580.5|2584.5|2578.5|19
1754298000000|2025-08-04 09:00:00|2585.3|2579.3|2582.8|2576.8|2585.3|2579.3|2582.8|2576.8|26
1754298300000|2025-08-04 09:05:00|2583|2577|2581.5|2575.5|2583.8|2577.8|2581.3|2575.3|16
1754298600000|2025-08-04 09:10:00|2581.3|2575.3|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|12
1754298900000|2025-08-04 09:15:00|2581.5|2575.5|2582.3|2576.3|2583|2577|2581.5|2575.5|20
1754299200000|2025-08-04 09:20:00|2582.5|2576.5|2582.3|2576.3|2583|2577|2581.8|2575.8|12
1754299800000|2025-08-04 09:30:00|2582|2576|2579.3|2573.3|2582|2576|2579.3|2573.3|23
1754300100000|2025-08-04 09:35:00|2579.8|2573.8|2579.3|2573.3|2580|2574|2579.3|2573.3|5
1754300400000|2025-08-04 09:40:00|2579|2573|2579.3|2573.3|2579.5|2573.5|2578.8|2572.8|10
1754300700000|2025-08-04 09:45:00|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2578.8|2572.8|5
1754301000000|2025-08-04 09:50:00|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1754301300000|2025-08-04 09:55:00|2578|2572|2577.5|2571.5|2578.5|2572.5|2576.8|2570.8|24
1754301600000|2025-08-04 10:00:00|2577.3|2571.3|2577.3|2571.3|2578|2572|2576.8|2570.8|19
1754301900000|2025-08-04 10:05:00|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|6
1754302200000|2025-08-04 10:10:00|2577|2571|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|7
1754302500000|2025-08-04 10:15:00|2577.8|2571.8|2574.3|2568.3|2577.8|2571.8|2574.3|2568.3|20
1754302800000|2025-08-04 10:20:00|2574|2568|2572|2566|2574.8|2568.8|2571|2565|35
1754303100000|2025-08-04 10:25:00|2571.8|2565.8|2571.8|2565.8|2572.5|2566.5|2570.8|2564.8|23
1754303400000|2025-08-04 10:30:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|27
1754303700000|2025-08-04 10:35:00|2572|2566|2569.8|2563.8|2572|2566|2568.8|2562.8|34
1754304000000|2025-08-04 10:40:00|2570|2564|2570.3|2564.3|2571.8|2565.8|2569.9|2563.9|40
1754304300000|2025-08-04 10:45:00|2570|2564|2569.8|2563.8|2570.8|2564.8|2569.5|2563.5|16
1754304600000|2025-08-04 10:50:00|2569.5|2563.5|2571.5|2565.5|2571.5|2565.5|2568.8|2562.8|51
1754304900000|2025-08-04 10:55:00|2571.3|2565.3|2572.5|2566.5|2573|2567|2571.3|2565.3|22
1754305200000|2025-08-04 11:00:00|2572.8|2566.8|2573.8|2567.8|2573.8|2567.8|2572.8|2566.8|13
1754305500000|2025-08-04 11:05:00|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2572.8|2566.8|8
1754305800000|2025-08-04 11:10:00|2573|2567|2573.3|2567.3|2573.8|2567.8|2573|2567|8
1754306100000|2025-08-04 11:15:00|2573.5|2567.5|2573.3|2567.3|2574|2568|2573.3|2567.3|8
1754306400000|2025-08-04 11:20:00|2573.8|2567.8|2572.5|2566.5|2575.3|2569.3|2572|2566|35
1754306700000|2025-08-04 11:25:00|2572.3|2566.3|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|19
1754307000000|2025-08-04 11:30:00|2571.5|2565.5|2567.8|2561.8|2571.5|2565.5|2567|2561|30
1754307300000|2025-08-04 11:35:00|2568|2562|2567.3|2561.3|2568.3|2562.3|2567.3|2561.3|6
1754307600000|2025-08-04 11:40:00|2567|2561|2567.8|2561.8|2568|2562|2567|2561|8
1754307900000|2025-08-04 11:45:00|2568|2562|2567.8|2561.8|2568.3|2562.3|2567.8|2561.8|4
1754308200000|2025-08-04 11:50:00|2567.5|2561.5|2569.5|2563.5|2570.3|2564.3|2567.5|2561.5|40
1754308500000|2025-08-04 11:55:00|2569.8|2563.8|2573.3|2567.3|2573.5|2567.5|2569|2563|75
1754308800000|2025-08-04 12:00:00|2573|2567|2573.8|2567.8|2576.8|2570.8|2572.8|2566.8|71
1754309100000|2025-08-04 12:05:00|2573.9|2567.9|2574.8|2568.8|2576.1|2570.1|2573.9|2567.9|44
1754309400000|2025-08-04 12:10:00|2574.5|2568.5|2573.5|2567.5|2574.5|2568.5|2572.8|2566.8|27
1754309700000|2025-08-04 12:15:00|2573.8|2567.8|2575|2569|2575.8|2569.8|2573.3|2567.3|29
1754310000000|2025-08-04 12:20:00|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|9
1754310300000|2025-08-04 12:25:00|2575|2569|2574.3|2568.3|2575|2569|2573|2567|41
1754310600000|2025-08-04 12:30:00|2574|2568|2570.8|2564.8|2574|2568|2570.8|2564.8|33
1754310900000|2025-08-04 12:35:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|19
1754311200000|2025-08-04 12:40:00|2570.5|2564.5|2571|2565|2572.8|2566.8|2569.8|2563.8|35
1754311500000|2025-08-04 12:45:00|2570.8|2564.8|2569.3|2563.3|2570.8|2564.8|2569.3|2563.3|19
1754311800000|2025-08-04 12:50:00|2569.5|2563.5|2568.8|2562.8|2570|2564|2568.8|2562.8|20
1754312100000|2025-08-04 12:55:00|2568.5|2562.5|2568.3|2562.3|2570.5|2564.5|2567.8|2561.8|49
1754312400000|2025-08-04 13:00:00|2568.5|2562.5|2572.5|2566.5|2572.5|2566.5|2568.5|2562.5|125
1754312700000|2025-08-04 13:05:00|2572.3|2566.3|2571.3|2565.3|2574|2568|2570.3|2564.3|56
1754313000000|2025-08-04 13:10:00|2571.5|2565.5|2569.3|2563.3|2572|2566|2569|2563|37
1754313300000|2025-08-04 13:15:00|2569.8|2563.8|2569.8|2563.8|2570.8|2564.8|2569.3|2563.3|68
1754313600000|2025-08-04 13:20:00|2569.5|2563.5|2567.8|2561.8|2569.8|2563.8|2567.3|2561.3|85
1754313900000|2025-08-04 13:25:00|2568|2562|2567.5|2561.5|2568.3|2562.3|2566.5|2560.5|46
1754314200000|2025-08-04 13:30:00|2567.3|2561.3|2566|2560|2567.8|2561.8|2565.8|2559.8|54
1754314500000|2025-08-04 13:35:00|2566.3|2560.3|2565.3|2559.3|2566.8|2560.8|2565.3|2559.3|26
1754314800000|2025-08-04 13:40:00|2565|2559|2565.5|2559.5|2566.8|2560.8|2564.3|2558.3|57
1754315100000|2025-08-04 13:45:00|2565.3|2559.3|2565|2559|2567.3|2561.3|2565|2559|37
1754315400000|2025-08-04 13:50:00|2565.3|2559.3|2562.8|2556.8|2565.3|2559.3|2562.8|2556.8|45
1754315700000|2025-08-04 13:55:00|2563.3|2557.3|2564.5|2558.5|2565.8|2559.8|2563.3|2557.3|42
1754316000000|2025-08-04 14:00:00|2564.8|2558.8|2563.3|2557.3|2565|2559|2563.3|2557.3|28
1754316300000|2025-08-04 14:05:00|2563.5|2557.5|2560.8|2554.8|2564.3|2558.3|2560.8|2554.8|33
1754316600000|2025-08-04 14:10:00|2559.8|2553.8|2560.8|2554.8|2561.8|2555.8|2559.8|2553.8|68
1754316900000|2025-08-04 14:15:00|2561|2555|2559.5|2553.5|2561|2555|2558.8|2552.8|33
1754317200000|2025-08-04 14:20:00|2559.8|2553.8|2560.5|2554.5|2560.5|2554.5|2559.5|2553.5|25
1754317500000|2025-08-04 14:25:00|2560.8|2554.8|2560|2554|2561.5|2555.5|2559.5|2553.5|26
1754317800000|2025-08-04 14:30:00|2560.3|2554.3|2561.3|2555.3|2561.8|2555.8|2560.3|2554.3|44
1754318100000|2025-08-04 14:35:00|2561|2555|2560.8|2554.8|2561.8|2555.8|2559.8|2553.8|47
1754318400000|2025-08-04 14:40:00|2560.5|2554.5|2558.3|2552.3|2560.5|2554.5|2558.3|2552.3|18
1754318700000|2025-08-04 14:45:00|2558|2552|2558|2552|2558.8|2552.8|2556.8|2550.8|30
1754319000000|2025-08-04 14:50:00|2558.3|2552.3|2557|2551|2558.3|2552.3|2556|2550|45
1754319300000|2025-08-04 14:55:00|2556.8|2550.8|2556.5|2550.5|2557.5|2551.5|2556.3|2550.3|32
1754319600000|2025-08-04 15:00:00|2556.3|2550.3|2556.3|2550.3|2557.5|2551.5|2555.8|2549.8|30
1754319900000|2025-08-04 15:05:00|2556|2550|2556.3|2550.3|2557.3|2551.3|2555.3|2549.3|18
1754320200000|2025-08-04 15:10:00|2556|2550|2555.3|2549.3|2556.3|2550.3|2554.3|2548.3|29
1754320500000|2025-08-04 15:15:00|2554.8|2548.8|2556.8|2550.8|2557.5|2551.5|2554.8|2548.8|27
1754320800000|2025-08-04 15:20:00|2557|2551|2555.3|2549.3|2557.8|2551.8|2555.3|2549.3|57
1754321100000|2025-08-04 15:25:00|2554.8|2548.8|2557.8|2551.8|2558.3|2552.3|2554.5|2548.5|78
1754321400000|2025-08-04 15:30:00|2558|2552|2557.5|2551.5|2558|2552|2557|2551|19
1754321700000|2025-08-04 15:35:00|2557.8|2551.8|2559.8|2553.8|2560.3|2554.3|2557.3|2551.3|54
1754322000000|2025-08-04 15:40:00|2560|2554|2561.3|2555.3|2561.5|2555.5|2559.8|2553.8|19
1754322300000|2025-08-04 15:45:00|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2561.3|2555.3|14
1754322600000|2025-08-04 15:50:00|2561.8|2555.8|2563.5|2557.5|2563.5|2557.5|2561.8|2555.8|10
1754322900000|2025-08-04 15:55:00|2563.8|2557.8|2563.8|2557.8|2565.5|2559.5|2563.5|2557.5|34
1754323200000|2025-08-04 16:00:00|2564|2558|2565.3|2559.3|2565.3|2559.3|2563.5|2557.5|21
1754323500000|2025-08-04 16:05:00|2565.5|2559.5|2565|2559|2565.5|2559.5|2564|2558|22
1754323800000|2025-08-04 16:10:00|2565.3|2559.3|2565.5|2559.5|2565.8|2559.8|2565|2559|14
1754324100000|2025-08-04 16:15:00|2565.3|2559.3|2563.8|2557.8|2565.3|2559.3|2563|2557|21
1754324400000|2025-08-04 16:20:00|2563.5|2557.5|2562.8|2556.8|2563.5|2557.5|2562.8|2556.8|21
1754324700000|2025-08-04 16:25:00|2563|2557|2562.5|2556.5|2563|2557|2562.3|2556.3|7
1754325000000|2025-08-04 16:30:00|2562.3|2556.3|2561|2555|2562.3|2556.3|2560.8|2554.8|27
1754325300000|2025-08-04 16:35:00|2560.8|2554.8|2562.3|2556.3|2562.5|2556.5|2560|2554|33
1754325600000|2025-08-04 16:40:00|2562.5|2556.5|2565.8|2559.8|2566.3|2560.3|2562|2556|38
1754325900000|2025-08-04 16:45:00|2565.5|2559.5|2566|2560|2566.5|2560.5|2564.8|2558.8|17
1754326200000|2025-08-04 16:50:00|2566.3|2560.3|2565.3|2559.3|2566.3|2560.3|2564.9|2558.9|38
1754326500000|2025-08-04 16:55:00|2565|2559|2565|2559|2565.3|2559.3|2563.5|2557.5|51
1754326800000|2025-08-04 17:00:00|2565.3|2559.3|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|6
1754327100000|2025-08-04 17:05:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2564|2558|13
1754327400000|2025-08-04 17:10:00|2564.5|2558.5|2567|2561|2567|2561|2564.5|2558.5|6
1754327700000|2025-08-04 17:15:00|2568|2562|2565.5|2559.5|2568|2562|2565.5|2559.5|11
1754328000000|2025-08-04 17:20:00|2565.3|2559.3|2566|2560|2566|2560|2565.3|2559.3|9
1754328300000|2025-08-04 17:25:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566|2560|5
1754328600000|2025-08-04 17:30:00|2566|2560|2567.1|2561.1|2567.4|2561.4|2565.5|2559.5|51
1754328900000|2025-08-04 17:35:00|2567.5|2561.5|2569.3|2563.3|2569.9|2563.9|2567.5|2561.5|19
1754329200000|2025-08-04 17:40:00|2569|2563|2571.5|2565.5|2575.3|2569.3|2567.3|2561.3|29
1754329500000|2025-08-04 17:45:00|2571.8|2565.8|2570.3|2564.3|2571.8|2565.8|2570.1|2564.1|27
1754329800000|2025-08-04 17:50:00|2570.5|2564.5|2574.3|2568.3|2574.8|2568.8|2569.3|2563.3|40
1754330100000|2025-08-04 17:55:00|2574|2568|2580.3|2560.3|2581|2568|2573.8|2559|11
1754352000000|2025-08-05 00:00:00|2572.9|2566.9|2572.9|2566.9|2573.9|2567.9|2572.1|2566.1|20
1754352300000|2025-08-05 00:05:00|2572.6|2566.6|2575.8|2569.8|2575.9|2569.9|2572.3|2566.3|35
1754352600000|2025-08-05 00:10:00|2575.5|2569.5|2575.8|2569.8|2576.5|2570.5|2575.5|2569.5|25
1754352900000|2025-08-05 00:15:00|2576|2570|2576|2570|2576.3|2570.3|2576|2570|13
1754353200000|2025-08-05 00:20:00|2576.3|2570.3|2575.3|2569.3|2576.3|2570.3|2575.3|2569.3|11
1754353500000|2025-08-05 00:25:00|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|6
1754353800000|2025-08-05 00:30:00|2574.5|2568.5|2574.8|2568.8|2575|2569|2574.5|2568.5|11
1754354100000|2025-08-05 00:35:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|2
1754354400000|2025-08-05 00:40:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2573.8|2567.8|5
1754354700000|2025-08-05 00:45:00|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.5|2567.5|5
1754355000000|2025-08-05 00:50:00|2574|2568|2573.3|2567.3|2575|2569|2572.5|2566.5|25
1754355300000|2025-08-05 00:55:00|2573|2567|2576.8|2561.8|2577.8|2567.3|2573|2561.8|5
1754355600000|2025-08-05 01:00:00|2576.3|2561.3|2570.8|2564.8|2576.8|2566.9|2570.5|2560|83
1754355900000|2025-08-05 01:05:00|2571|2565|2571.5|2565.5|2572|2566|2570.5|2564.5|56
1754356200000|2025-08-05 01:10:00|2571.3|2565.3|2569|2563|2571.8|2565.8|2569|2563|24
1754356500000|2025-08-05 01:15:00|2568.8|2562.8|2569.3|2563.3|2569.8|2563.8|2568.5|2562.5|32
1754356800000|2025-08-05 01:20:00|2569|2563|2569|2563|2570|2564|2568.8|2562.8|53
1754357100000|2025-08-05 01:25:00|2568.8|2562.8|2569.8|2563.8|2570.3|2564.3|2568.5|2562.5|33
1754357400000|2025-08-05 01:30:00|2569.5|2563.5|2569.5|2563.5|2570.5|2564.5|2569|2563|36
1754357700000|2025-08-05 01:35:00|2569.3|2563.3|2570.5|2564.5|2571.3|2565.3|2569|2563|56
1754358000000|2025-08-05 01:40:00|2570.8|2564.8|2571.8|2565.8|2572.3|2566.3|2570.5|2564.5|41
1754358300000|2025-08-05 01:45:00|2571.5|2565.5|2572|2566|2573|2567|2570.8|2564.8|44
1754358600000|2025-08-05 01:50:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2570.8|2564.8|36
1754358900000|2025-08-05 01:55:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2569.8|2563.8|53
1754359200000|2025-08-05 02:00:00|2570.5|2564.5|2570|2564|2570.8|2564.8|2569.8|2563.8|66
1754359500000|2025-08-05 02:05:00|2569.8|2563.8|2570|2564|2570.5|2564.5|2569.5|2563.5|25
1754359800000|2025-08-05 02:10:00|2570.3|2564.3|2570.5|2564.5|2570.8|2564.8|2569.5|2563.5|37
1754360100000|2025-08-05 02:15:00|2570.3|2564.3|2571.4|2565.4|2572.4|2566.4|2570|2564|22
1754360400000|2025-08-05 02:20:00|2571.6|2565.6|2572.5|2566.5|2572.5|2566.5|2571.5|2565.5|10
1754360700000|2025-08-05 02:25:00|2573|2567|2574|2568|2575|2569|2573|2567|31
1754361000000|2025-08-05 02:30:00|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2572.3|2566.3|23
1754361300000|2025-08-05 02:35:00|2572.8|2566.8|2572|2566|2572.8|2566.8|2572|2566|26
1754361600000|2025-08-05 02:40:00|2572.3|2566.3|2572|2566|2572.8|2566.8|2571.8|2565.8|18
1754361900000|2025-08-05 02:45:00|2571.8|2565.8|2570.3|2564.3|2571.8|2565.8|2570.3|2564.3|16
1754362200000|2025-08-05 02:50:00|2570|2564|2571.5|2565.5|2572|2566|2569.8|2563.8|81
1754362500000|2025-08-05 02:55:00|2571.8|2565.8|2572|2566|2572|2566|2571.5|2565.5|20
1754362800000|2025-08-05 03:00:00|2571.8|2565.8|2571.5|2565.5|2572|2566|2571.5|2565.5|12
1754363100000|2025-08-05 03:05:00|2571.3|2565.3|2571.5|2565.5|2572|2566|2570.8|2564.8|27
1754363400000|2025-08-05 03:10:00|2571.8|2565.8|2572.3|2566.3|2572.8|2566.8|2571.5|2565.5|25
1754363700000|2025-08-05 03:15:00|2572.5|2566.5|2573.5|2567.5|2574|2568|2572.5|2566.5|27
1754364000000|2025-08-05 03:20:00|2573.3|2567.3|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|12
1754364300000|2025-08-05 03:25:00|2572.8|2566.8|2576|2561|2577|2566.8|2571.8|2561|27
1754364600000|2025-08-05 03:30:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571|2565|48
1754364900000|2025-08-05 03:35:00|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|6
1754365200000|2025-08-05 03:40:00|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1754365500000|2025-08-05 03:45:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|4
1754365800000|2025-08-05 03:50:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1754366100000|2025-08-05 03:55:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|4
1754366400000|2025-08-05 04:00:00|2571.8|2565.8|2572|2566|2572|2566|2571.5|2565.5|30
1754366700000|2025-08-05 04:05:00|2571.8|2565.8|2572|2566|2572.5|2566.5|2571.5|2565.5|6
1754367000000|2025-08-05 04:10:00|2571.8|2565.8|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|9
1754367300000|2025-08-05 04:15:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1754367600000|2025-08-05 04:20:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1754367900000|2025-08-05 04:25:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|4
1754368500000|2025-08-05 04:35:00|2572|2566|2571.8|2565.8|2572|2566|2571.5|2565.5|3
1754368800000|2025-08-05 04:40:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571.5|2565.5|22
1754369100000|2025-08-05 04:45:00|2572|2566|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|5
1754369400000|2025-08-05 04:50:00|2572.3|2566.3|2572.3|2566.3|2572.5|2566.5|2572|2566|5
1754369700000|2025-08-05 04:55:00|2572|2566|2572|2566|2572.5|2566.5|2572|2566|9
1754370000000|2025-08-05 05:00:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.5|2565.5|14
1754370300000|2025-08-05 05:05:00|2571.8|2565.8|2572|2566|2572|2566|2571.5|2565.5|4
1754370600000|2025-08-05 05:10:00|2571.8|2565.8|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|14
1754370900000|2025-08-05 05:15:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2570.8|2564.8|4
1754371200000|2025-08-05 05:20:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571|2565|3
1754371500000|2025-08-05 05:25:00|2571.5|2565.5|2576|2561|2576|2565.8|2571.5|2561|4
1754371800000|2025-08-05 05:30:00|2576.5|2561.5|2573.5|2567.5|2577.5|2567.5|2572.5|2561.5|27
1754372100000|2025-08-05 05:35:00|2573.3|2567.3|2575|2569|2575.5|2569.5|2573.3|2567.3|71
1754372400000|2025-08-05 05:40:00|2575.3|2569.3|2576.5|2570.5|2576.5|2570.5|2575|2569|29
1754372700000|2025-08-05 05:45:00|2576.3|2570.3|2575|2569|2577|2571|2575|2569|24
1754373000000|2025-08-05 05:50:00|2574.8|2568.8|2574|2568|2575.3|2569.3|2572.5|2566.5|27
1754373300000|2025-08-05 05:55:00|2573.8|2567.8|2571.5|2565.5|2573.8|2567.8|2571|2565|54
1754373600000|2025-08-05 06:00:00|2571.3|2565.3|2571.5|2565.5|2571.8|2565.8|2570.3|2564.3|48
1754373900000|2025-08-05 06:05:00|2571.3|2565.3|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|39
1754374200000|2025-08-05 06:10:00|2572|2566|2571.8|2565.8|2572|2566|2571.3|2565.3|18
1754374500000|2025-08-05 06:15:00|2572|2566|2572.5|2566.5|2572.8|2566.8|2572|2566|28
1754374800000|2025-08-05 06:20:00|2572.3|2566.3|2572.8|2566.8|2573|2567|2571.8|2565.8|27
1754375100000|2025-08-05 06:25:00|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|3
1754375400000|2025-08-05 06:30:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.3|2565.3|66
1754375700000|2025-08-05 06:35:00|2571.8|2565.8|2573|2567|2573.3|2567.3|2571.8|2565.8|30
1754376000000|2025-08-05 06:40:00|2573.3|2567.3|2574|2568|2574.8|2568.8|2572.8|2566.8|43
1754376300000|2025-08-05 06:45:00|2574.3|2568.3|2572.5|2566.5|2574.3|2568.3|2572|2566|38
1754376600000|2025-08-05 06:50:00|2572.3|2566.3|2571.8|2565.8|2572.5|2566.5|2570.8|2564.8|59
1754376900000|2025-08-05 06:55:00|2572.3|2566.3|2574.5|2568.5|2574.5|2568.5|2572|2566|47
1754377200000|2025-08-05 07:00:00|2574.8|2568.8|2577.3|2571.3|2579.3|2573.3|2574.8|2568.8|103
1754377500000|2025-08-05 07:05:00|2577|2571|2576.5|2570.5|2577|2571|2574.8|2568.8|33
1754377800000|2025-08-05 07:10:00|2576.8|2570.8|2575.8|2569.8|2576.8|2570.8|2575.3|2569.3|41
1754378100000|2025-08-05 07:15:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2575.5|2569.5|29
1754378400000|2025-08-05 07:20:00|2576.8|2570.8|2578.5|2572.5|2578.8|2572.8|2576.8|2570.8|16
1754378700000|2025-08-05 07:25:00|2578.8|2572.8|2579.3|2573.3|2580.5|2574.5|2578|2572|47
1754379000000|2025-08-05 07:30:00|2579.5|2573.5|2580.3|2574.3|2582.5|2576.5|2579.3|2573.3|38
1754379300000|2025-08-05 07:35:00|2580|2574|2579.3|2573.3|2580|2574|2578|2572|47
1754379600000|2025-08-05 07:40:00|2579|2573|2580.3|2574.3|2580.8|2574.8|2578.8|2572.8|23
1754379900000|2025-08-05 07:45:00|2580|2574|2578|2572|2580.8|2574.8|2577.8|2571.8|54
1754380200000|2025-08-05 07:50:00|2578.3|2572.3|2576|2570|2578.5|2572.5|2575.5|2569.5|40
1754380500000|2025-08-05 07:55:00|2576.3|2570.3|2578|2572|2578|2572|2576|2570|32
1754380800000|2025-08-05 08:00:00|2577.8|2571.8|2578.8|2572.8|2579|2573|2575.3|2569.3|75
1754381100000|2025-08-05 08:05:00|2579|2573|2577.3|2571.3|2579.8|2573.8|2576.8|2570.8|42
1754381400000|2025-08-05 08:10:00|2577.5|2571.5|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|20
1754381700000|2025-08-05 08:15:00|2579|2573|2574.5|2568.5|2579|2573|2573.6|2567.6|51
1754382000000|2025-08-05 08:20:00|2574.8|2568.8|2575.8|2569.8|2576|2570|2574.3|2568.3|30
1754382300000|2025-08-05 08:25:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.3|2568.3|22
1754382600000|2025-08-05 08:30:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2573.3|2567.3|20
1754382900000|2025-08-05 08:35:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2572.5|2566.5|30
1754383200000|2025-08-05 08:40:00|2573.8|2567.8|2575|2569|2575|2569|2573.8|2567.8|22
1754383500000|2025-08-05 08:45:00|2574.8|2568.8|2571.3|2565.3|2575|2569|2571.3|2565.3|34
1754383800000|2025-08-05 08:50:00|2571|2565|2571.3|2565.3|2571.8|2565.8|2570.5|2564.5|36
1754384100000|2025-08-05 08:55:00|2571.5|2565.5|2571.5|2565.5|2571.8|2565.8|2570.3|2564.3|21
1754384400000|2025-08-05 09:00:00|2571.3|2565.3|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|29
1754384700000|2025-08-05 09:05:00|2571.5|2565.5|2571.3|2565.3|2572|2566|2571.3|2565.3|9
1754385000000|2025-08-05 09:10:00|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|14
1754385300000|2025-08-05 09:15:00|2571|2565|2572|2566|2572.3|2566.3|2570.8|2564.8|9
1754385600000|2025-08-05 09:20:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1754385900000|2025-08-05 09:25:00|2572.3|2566.3|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|6
1754386200000|2025-08-05 09:30:00|2573|2567|2572.8|2566.8|2573.3|2567.3|2572.3|2566.3|17
1754386500000|2025-08-05 09:35:00|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|6
1754386800000|2025-08-05 09:40:00|2572.5|2566.5|2572.3|2566.3|2574.3|2568.3|2572.3|2566.3|28
1754387100000|2025-08-05 09:45:00|2571.8|2565.8|2573.8|2567.8|2573.8|2567.8|2571.8|2565.8|15
1754387400000|2025-08-05 09:50:00|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573|2567|23
1754387700000|2025-08-05 09:55:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573|2567|8
1754388000000|2025-08-05 10:00:00|2573.3|2567.3|2573.8|2567.8|2574.8|2568.8|2573.3|2567.3|30
1754388300000|2025-08-05 10:05:00|2574.3|2568.3|2573.5|2567.5|2574.5|2568.5|2573.5|2567.5|14
1754388600000|2025-08-05 10:10:00|2573.8|2567.8|2573.3|2567.3|2574|2568|2572.8|2566.8|10
1754388900000|2025-08-05 10:15:00|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|14
1754389200000|2025-08-05 10:20:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2573.3|2567.3|13
1754389500000|2025-08-05 10:25:00|2572.8|2566.8|2572.5|2566.5|2573.3|2567.3|2571.8|2565.8|21
1754389800000|2025-08-05 10:30:00|2572.3|2566.3|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|12
1754390100000|2025-08-05 10:35:00|2573.8|2567.8|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|13
1754390400000|2025-08-05 10:40:00|2574|2568|2575.8|2569.8|2575.8|2569.8|2573.8|2567.8|11
1754390700000|2025-08-05 10:45:00|2575.5|2569.5|2576.8|2570.8|2577.8|2571.8|2575.3|2569.3|27
1754391000000|2025-08-05 10:50:00|2577|2571|2579.5|2573.5|2579.5|2573.5|2577|2571|37
1754391300000|2025-08-05 10:55:00|2579.8|2573.8|2580.8|2574.8|2581.8|2575.8|2579.8|2573.8|40
1754391600000|2025-08-05 11:00:00|2580.5|2574.5|2581|2575|2581.8|2575.8|2580.3|2574.3|37
1754391900000|2025-08-05 11:05:00|2580.8|2574.8|2580|2574|2581.8|2575.8|2579.5|2573.5|42
1754392200000|2025-08-05 11:10:00|2579.8|2573.8|2578.8|2572.8|2580.8|2574.8|2578.8|2572.8|29
1754392500000|2025-08-05 11:15:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|16
1754392800000|2025-08-05 11:20:00|2578.5|2572.5|2577.3|2571.3|2578.5|2572.5|2577|2571|34
1754393100000|2025-08-05 11:25:00|2577.5|2571.5|2578.3|2572.3|2579|2573|2577.5|2571.5|14
1754393400000|2025-08-05 11:30:00|2578|2572|2577|2571|2578|2572|2576.3|2570.3|40
1754393700000|2025-08-05 11:35:00|2576.8|2570.8|2574.5|2568.5|2577.3|2571.3|2573.8|2567.8|38
1754394000000|2025-08-05 11:40:00|2574.8|2568.8|2574.8|2568.8|2576|2570|2574.8|2568.8|27
1754394300000|2025-08-05 11:45:00|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|16
1754394600000|2025-08-05 11:50:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2573.5|2567.5|23
1754394900000|2025-08-05 11:55:00|2574.8|2568.8|2572.8|2566.8|2575.8|2569.8|2571.4|2565.4|75
1754395200000|2025-08-05 12:00:00|2572.5|2566.5|2571.8|2565.8|2573.5|2567.5|2570.8|2564.8|51
1754395500000|2025-08-05 12:05:00|2571.5|2565.5|2571.3|2565.3|2572|2566|2571.3|2565.3|16
1754395800000|2025-08-05 12:10:00|2571.5|2565.5|2571.8|2565.8|2572.8|2566.8|2571.5|2565.5|12
1754396100000|2025-08-05 12:15:00|2571.5|2565.5|2572.8|2566.8|2572.8|2566.8|2571.3|2565.3|29
1754396400000|2025-08-05 12:20:00|2572.5|2566.5|2573.8|2567.8|2573.8|2567.8|2572|2566|19
1754396700000|2025-08-05 12:25:00|2574|2568|2573.8|2567.8|2574|2568|2573.3|2567.3|23
1754397000000|2025-08-05 12:30:00|2574|2568|2573.3|2567.3|2574.3|2568.3|2573.3|2567.3|16
1754397300000|2025-08-05 12:35:00|2573.5|2567.5|2575|2569|2575.8|2569.8|2573.5|2567.5|33
1754397600000|2025-08-05 12:40:00|2574.8|2568.8|2574.8|2568.8|2575|2569|2574.3|2568.3|9
1754397900000|2025-08-05 12:45:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2573.8|2567.8|29
1754398200000|2025-08-05 12:50:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|22
1754398500000|2025-08-05 12:55:00|2574.3|2568.3|2574.8|2568.8|2575.5|2569.5|2573.8|2567.8|25
1754398800000|2025-08-05 13:00:00|2575|2569|2574.3|2568.3|2575.3|2569.3|2574|2568|86
1754399100000|2025-08-05 13:05:00|2574.5|2568.5|2574|2568|2575|2569|2573.8|2567.8|57
1754399400000|2025-08-05 13:10:00|2573.8|2567.8|2574.8|2568.8|2575|2569|2573.3|2567.3|36
1754399700000|2025-08-05 13:15:00|2574.5|2568.5|2571.5|2565.5|2574.5|2568.5|2571.5|2565.5|39
1754400000000|2025-08-05 13:20:00|2571.3|2565.3|2571.5|2565.5|2572|2566|2570.8|2564.8|23
1754400300000|2025-08-05 13:25:00|2571.8|2565.8|2573.8|2567.8|2574.8|2568.8|2571.8|2565.8|38
1754400600000|2025-08-05 13:30:00|2573.5|2567.5|2573.8|2567.8|2574.5|2568.5|2573.3|2567.3|30
1754400900000|2025-08-05 13:35:00|2573.5|2567.5|2573.5|2567.5|2573.8|2567.8|2571.8|2565.8|40
1754401200000|2025-08-05 13:40:00|2573.3|2567.3|2573.8|2567.8|2574.3|2568.3|2571.3|2565.3|60
1754401500000|2025-08-05 13:45:00|2573.3|2567.3|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|38
1754401800000|2025-08-05 13:50:00|2572.8|2566.8|2572.5|2566.5|2574.5|2568.5|2571.5|2565.5|58
1754402100000|2025-08-05 13:55:00|2572.3|2566.3|2572.3|2566.3|2573.3|2567.3|2571|2565|47
1754402400000|2025-08-05 14:00:00|2572.5|2566.5|2574.3|2568.3|2574.3|2568.3|2572.3|2566.3|68
1754402700000|2025-08-05 14:05:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2572.8|2566.8|33
1754403000000|2025-08-05 14:10:00|2573.3|2567.3|2571|2565|2573.8|2567.8|2570.5|2564.5|40
1754403300000|2025-08-05 14:15:00|2570.8|2564.8|2570.8|2564.8|2571.5|2565.5|2570.5|2564.5|37
1754403600000|2025-08-05 14:20:00|2570.5|2564.5|2570.5|2564.5|2571|2565|2570.3|2564.3|17
1754403900000|2025-08-05 14:25:00|2570.8|2564.8|2569|2563|2570.8|2564.8|2568.5|2562.5|37
1754404200000|2025-08-05 14:30:00|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568.8|2562.8|21
1754404500000|2025-08-05 14:35:00|2568.5|2562.5|2567.3|2561.3|2569.5|2563.5|2567|2561|32
1754404800000|2025-08-05 14:40:00|2567.5|2561.5|2568.5|2562.5|2568.8|2562.8|2567.3|2561.3|44
1754405100000|2025-08-05 14:45:00|2568.8|2562.8|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|29
1754405400000|2025-08-05 14:50:00|2567.5|2561.5|2564.8|2558.8|2567.8|2561.8|2564.5|2558.5|60
1754405700000|2025-08-05 14:55:00|2565.3|2559.3|2565|2559|2565.8|2559.8|2564|2558|41
1754406000000|2025-08-05 15:00:00|2564.8|2558.8|2564.8|2558.8|2565.3|2559.3|2563.3|2557.3|33
1754406300000|2025-08-05 15:05:00|2565|2559|2565|2559|2567|2561|2565|2559|33
1754406600000|2025-08-05 15:10:00|2565.3|2559.3|2565.5|2559.5|2566|2560|2564.8|2558.8|20
1754406900000|2025-08-05 15:15:00|2565.8|2559.8|2564.8|2558.8|2565.8|2559.8|2564.3|2558.3|21
1754407200000|2025-08-05 15:20:00|2565|2559|2563.5|2557.5|2565.3|2559.3|2563|2557|49
1754407500000|2025-08-05 15:25:00|2563.3|2557.3|2567.4|2561.4|2568.3|2562.3|2562.8|2556.8|97
1754407800000|2025-08-05 15:30:00|2567.3|2561.3|2567.5|2561.5|2568.5|2562.5|2566.5|2560.5|27
1754408100000|2025-08-05 15:35:00|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2566.3|2560.3|15
1754408400000|2025-08-05 15:40:00|2567.8|2561.8|2567.3|2561.3|2568|2562|2566.8|2560.8|18
1754408700000|2025-08-05 15:45:00|2567.8|2561.8|2568.3|2562.3|2568.8|2562.8|2567.8|2561.8|11
1754409000000|2025-08-05 15:50:00|2568.5|2562.5|2568.3|2562.3|2569.3|2563.3|2568.3|2562.3|16
1754409300000|2025-08-05 15:55:00|2568.5|2562.5|2570|2564|2570|2564|2568.5|2562.5|13
1754409600000|2025-08-05 16:00:00|2570.3|2564.3|2570.8|2564.8|2571.8|2565.8|2570.3|2564.3|21
1754409900000|2025-08-05 16:05:00|2571|2565|2571.8|2565.8|2572|2566|2571|2565|10
1754410200000|2025-08-05 16:10:00|2572.3|2566.3|2570.8|2564.8|2572.3|2566.3|2570.3|2564.3|12
1754410500000|2025-08-05 16:15:00|2570.5|2564.5|2570.5|2564.5|2571.3|2565.3|2570.5|2564.5|11
1754410800000|2025-08-05 16:20:00|2570.3|2564.3|2571.5|2565.5|2571.8|2565.8|2570.3|2564.3|11
1754411100000|2025-08-05 16:25:00|2571.3|2565.3|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|9
1754411400000|2025-08-05 16:30:00|2571.5|2565.5|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|11
1754411700000|2025-08-05 16:35:00|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.3|2563.3|5
1754412000000|2025-08-05 16:40:00|2569.3|2563.3|2568.5|2562.5|2569.8|2563.8|2568.5|2562.5|14
1754412300000|2025-08-05 16:45:00|2568.8|2562.8|2569|2563|2569.5|2563.5|2568.8|2562.8|6
1754412600000|2025-08-05 16:50:00|2569.3|2563.3|2569|2563|2569.5|2563.5|2568.8|2562.8|20
1754412900000|2025-08-05 16:55:00|2569.3|2563.3|2569.5|2563.5|2570|2564|2568.8|2562.8|17
1754413200000|2025-08-05 17:00:00|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2569.3|2563.3|5
1754413500000|2025-08-05 17:05:00|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|3
1754413800000|2025-08-05 17:10:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|4
1754414100000|2025-08-05 17:15:00|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569|2563|4
1754414400000|2025-08-05 17:20:00|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1754414700000|2025-08-05 17:25:00|2569|2563|2569|2563|2569.3|2563.3|2569|2563|3
1754415000000|2025-08-05 17:30:00|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569|2563|8
1754415300000|2025-08-05 17:35:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|5
1754415600000|2025-08-05 17:40:00|2568.8|2562.8|2569.3|2563.3|2569.8|2563.8|2568.8|2562.8|24
1754415900000|2025-08-05 17:45:00|2569|2563|2569|2563|2569.3|2563.3|2568.8|2562.8|9
1754416200000|2025-08-05 17:50:00|2568.8|2562.8|2569.5|2563.5|2569.6|2563.6|2568.8|2562.8|37
1754416500000|2025-08-05 17:55:00|2576.5|2556.5|2575.5|2555.5|2576.5|2556.5|2575.5|2555.5|3
1754438400000|2025-08-06 00:00:00|2566.3|2560.3|2566.6|2560.6|2567.3|2561.3|2566.3|2560.3|9
1754438700000|2025-08-06 00:05:00|2566.5|2560.5|2568.3|2562.3|2568.4|2562.4|2565.9|2559.9|31
1754439000000|2025-08-06 00:10:00|2568.4|2562.4|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|9
1754439300000|2025-08-06 00:15:00|2568.3|2562.3|2566.8|2560.8|2568.3|2562.3|2566.8|2560.8|13
1754439600000|2025-08-06 00:20:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1754439900000|2025-08-06 00:25:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|4
1754440200000|2025-08-06 00:30:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1754440800000|2025-08-06 00:40:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1754441700000|2025-08-06 00:55:00|2567|2561|2571|2556|2571|2561.3|2564.9|2555.8|18
1754442000000|2025-08-06 01:00:00|2570.5|2555.5|2568|2562|2571|2562.8|2566.6|2555|37
1754442300000|2025-08-06 01:05:00|2568.3|2562.3|2568.5|2562.5|2569.3|2563.3|2568|2562|23
1754442600000|2025-08-06 01:10:00|2568.3|2562.3|2568.5|2562.5|2569.3|2563.3|2568|2562|25
1754442900000|2025-08-06 01:15:00|2568.8|2562.8|2569|2563|2569.8|2563.8|2568.5|2562.5|20
1754443200000|2025-08-06 01:20:00|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|12
1754443500000|2025-08-06 01:25:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568|2562|46
1754443800000|2025-08-06 01:30:00|2568.8|2562.8|2571|2565|2571.3|2565.3|2568.5|2562.5|62
1754444100000|2025-08-06 01:35:00|2570.8|2564.8|2571.3|2565.3|2572.3|2566.3|2569.5|2563.5|44
1754444400000|2025-08-06 01:40:00|2571.5|2565.5|2572|2566|2572|2566|2571.5|2565.5|17
1754444700000|2025-08-06 01:45:00|2572.3|2566.3|2571.3|2565.3|2572.3|2566.3|2570.8|2564.8|18
1754445000000|2025-08-06 01:50:00|2571.5|2565.5|2571.5|2565.5|2573.3|2567.3|2571|2565|52
1754445300000|2025-08-06 01:55:00|2571.8|2565.8|2573.5|2567.5|2573.8|2567.8|2571.5|2565.5|27
1754445600000|2025-08-06 02:00:00|2573.8|2567.8|2573|2567|2574.3|2568.3|2573|2567|53
1754445900000|2025-08-06 02:05:00|2573.3|2567.3|2573.8|2567.8|2574|2568|2572.8|2566.8|39
1754446200000|2025-08-06 02:10:00|2573.5|2567.5|2573|2567|2573.5|2567.5|2573|2567|49
1754446500000|2025-08-06 02:15:00|2572.8|2566.8|2573|2567|2573.3|2567.3|2572.8|2566.8|20
1754446800000|2025-08-06 02:20:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1754447100000|2025-08-06 02:25:00|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|7
1754447400000|2025-08-06 02:30:00|2572.5|2566.5|2574.3|2568.3|2574.3|2568.3|2572.5|2566.5|65
1754447700000|2025-08-06 02:35:00|2574.5|2568.5|2573.5|2567.5|2574.8|2568.8|2573.5|2567.5|45
1754448000000|2025-08-06 02:40:00|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|12
1754448300000|2025-08-06 02:45:00|2574.3|2568.3|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|8
1754448600000|2025-08-06 02:50:00|2575|2569|2574.5|2568.5|2575|2569|2574.3|2568.3|15
1754448900000|2025-08-06 02:55:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.5|2567.5|18
1754449200000|2025-08-06 03:00:00|2574.3|2568.3|2574|2568|2574.8|2568.8|2573.8|2567.8|37
1754449500000|2025-08-06 03:05:00|2573.8|2567.8|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|32
1754449800000|2025-08-06 03:10:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|10
1754450100000|2025-08-06 03:15:00|2573.5|2567.5|2572.8|2566.8|2573.8|2567.8|2572.5|2566.5|27
1754450400000|2025-08-06 03:20:00|2573|2567|2574.3|2568.3|2574.8|2568.8|2573|2567|26
1754450700000|2025-08-06 03:25:00|2574|2568|2578.8|2563.8|2578.8|2568.3|2574|2563.8|3
1754451000000|2025-08-06 03:30:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2573.5|2567.5|21
1754451900000|2025-08-06 03:45:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.8|2567.8|5
1754452500000|2025-08-06 03:55:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1754452800000|2025-08-06 04:00:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1754453100000|2025-08-06 04:05:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1754453400000|2025-08-06 04:10:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1754453700000|2025-08-06 04:15:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|6
1754454000000|2025-08-06 04:20:00|2574.8|2568.8|2574.5|2568.5|2575|2569|2574.5|2568.5|6
1754454300000|2025-08-06 04:25:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1754454600000|2025-08-06 04:30:00|2574.3|2568.3|2572.8|2566.8|2574.5|2568.5|2572.5|2566.5|10
1754454900000|2025-08-06 04:35:00|2573|2567|2572.3|2566.3|2573|2567|2572|2566|17
1754455200000|2025-08-06 04:40:00|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1754455500000|2025-08-06 04:45:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1754455800000|2025-08-06 04:50:00|2572.8|2566.8|2574|2568|2574|2568|2572.5|2566.5|7
1754456100000|2025-08-06 04:55:00|2574.3|2568.3|2573.5|2567.5|2574.3|2568.3|2573.5|2567.5|8
1754456400000|2025-08-06 05:00:00|2573.8|2567.8|2573|2567|2574|2568|2572.8|2566.8|28
1754456700000|2025-08-06 05:05:00|2572.8|2566.8|2573|2567|2573.3|2567.3|2572.5|2566.5|18
1754457000000|2025-08-06 05:10:00|2573.3|2567.3|2573.3|2567.3|2573.8|2567.8|2573|2567|8
1754457300000|2025-08-06 05:15:00|2573.8|2567.8|2575|2569|2575.3|2569.3|2573.3|2567.3|23
1754457600000|2025-08-06 05:20:00|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574|2568|8
1754457900000|2025-08-06 05:25:00|2579|2564|2579|2564|2579|2564|2579|2564|1
1754458200000|2025-08-06 05:30:00|2578.5|2563.5|2574.5|2568.5|2578.5|2569|2574|2562.5|21
1754458500000|2025-08-06 05:35:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.5|2568.5|14
1754459100000|2025-08-06 05:45:00|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2574.5|2568.5|21
1754459400000|2025-08-06 05:50:00|2576.3|2570.3|2576.3|2570.3|2576.8|2570.8|2576|2570|19
1754459700000|2025-08-06 05:55:00|2576|2570|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|17
1754460000000|2025-08-06 06:00:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|9
1754460300000|2025-08-06 06:05:00|2576|2570|2576.5|2570.5|2576.8|2570.8|2576|2570|19
1754460600000|2025-08-06 06:10:00|2576.8|2570.8|2576.5|2570.5|2577|2571|2576.3|2570.3|14
1754460900000|2025-08-06 06:15:00|2576.3|2570.3|2575.5|2569.5|2576.8|2570.8|2575.5|2569.5|18
1754461200000|2025-08-06 06:20:00|2575.8|2569.8|2576.5|2570.5|2576.8|2570.8|2575.8|2569.8|34
1754461500000|2025-08-06 06:25:00|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.5|2570.5|13
1754461800000|2025-08-06 06:30:00|2576.5|2570.5|2579.5|2573.5|2579.5|2573.5|2576|2570|27
1754462100000|2025-08-06 06:35:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|38
1754462400000|2025-08-06 06:40:00|2579|2573|2579.3|2573.3|2580|2574|2579|2573|14
1754462700000|2025-08-06 06:45:00|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.5|2572.5|22
1754463000000|2025-08-06 06:50:00|2578.5|2572.5|2578.8|2572.8|2579.5|2573.5|2578.5|2572.5|18
1754463300000|2025-08-06 06:55:00|2579|2573|2577|2571|2579.3|2573.3|2577|2571|33
1754463600000|2025-08-06 07:00:00|2578|2572|2575|2569|2578.8|2572.8|2574.1|2568.1|62
1754463900000|2025-08-06 07:05:00|2575.1|2569.1|2576.5|2570.5|2577.5|2571.5|2574.8|2568.8|35
1754464200000|2025-08-06 07:10:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2576|2570|9
1754464500000|2025-08-06 07:15:00|2577|2571|2576.8|2570.8|2577|2571|2576|2570|14
1754464800000|2025-08-06 07:20:00|2576.5|2570.5|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|20
1754465100000|2025-08-06 07:25:00|2578.3|2572.3|2579.8|2573.8|2580.5|2574.5|2578.3|2572.3|27
1754465400000|2025-08-06 07:30:00|2579.3|2573.3|2578.3|2572.3|2579.3|2573.3|2578|2572|10
1754465700000|2025-08-06 07:35:00|2577.8|2571.8|2578.5|2572.5|2579|2573|2577.5|2571.5|21
1754466000000|2025-08-06 07:40:00|2578.3|2572.3|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|4
1754466300000|2025-08-06 07:45:00|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|9
1754466600000|2025-08-06 07:50:00|2580|2574|2578.8|2572.8|2580|2574|2578.8|2572.8|6
1754466900000|2025-08-06 07:55:00|2579|2573|2579.8|2573.8|2580.3|2574.3|2578.5|2572.5|17
1754467200000|2025-08-06 08:00:00|2579.5|2573.5|2580.5|2574.5|2583.5|2577.5|2579.3|2573.3|61
1754467500000|2025-08-06 08:05:00|2580.8|2574.8|2581.8|2575.8|2582.3|2576.3|2580.5|2574.5|30
1754467800000|2025-08-06 08:10:00|2582|2576|2582.3|2576.3|2582.5|2576.5|2580.8|2574.8|73
1754468100000|2025-08-06 08:15:00|2582.5|2576.5|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|19
1754468400000|2025-08-06 08:20:00|2583.8|2577.8|2581.3|2575.3|2583.8|2577.8|2580.8|2574.8|19
1754468700000|2025-08-06 08:25:00|2581.8|2575.8|2580.8|2574.8|2582.5|2576.5|2579.8|2573.8|23
1754469000000|2025-08-06 08:30:00|2580.5|2574.5|2580|2574|2580.8|2574.8|2579.3|2573.3|26
1754469300000|2025-08-06 08:35:00|2579.8|2573.8|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|4
1754469600000|2025-08-06 08:40:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2579.8|2573.8|13
1754469900000|2025-08-06 08:45:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2580.3|2574.3|13
1754470200000|2025-08-06 08:50:00|2580.5|2574.5|2578.8|2572.8|2580.5|2574.5|2578.5|2572.5|16
1754470500000|2025-08-06 08:55:00|2578.5|2572.5|2578.8|2572.8|2579.8|2573.8|2577.9|2571.9|32
1754470800000|2025-08-06 09:00:00|2579|2573|2579.3|2573.3|2579.8|2573.8|2579|2573|10
1754471100000|2025-08-06 09:05:00|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|6
1754471400000|2025-08-06 09:10:00|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.3|2572.3|6
1754471700000|2025-08-06 09:15:00|2579.5|2573.5|2580.3|2574.3|2581.4|2575.4|2579.3|2573.3|21
1754472000000|2025-08-06 09:20:00|2580.5|2574.5|2580|2574|2580.8|2574.8|2579.8|2573.8|13
1754472300000|2025-08-06 09:25:00|2580.3|2574.3|2579.8|2573.8|2580.5|2574.5|2579.3|2573.3|11
1754472600000|2025-08-06 09:30:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579|2573|12
1754472900000|2025-08-06 09:35:00|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|5
1754473200000|2025-08-06 09:40:00|2580|2574|2580.3|2574.3|2580.8|2574.8|2580|2574|5
1754473500000|2025-08-06 09:45:00|2580|2574|2579.8|2573.8|2580|2574|2579.5|2573.5|8
1754473800000|2025-08-06 09:50:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|16
1754474100000|2025-08-06 09:55:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2579.3|2573.3|29
1754474400000|2025-08-06 10:00:00|2579.5|2573.5|2580.8|2574.8|2580.8|2574.8|2579.3|2573.3|26
1754474700000|2025-08-06 10:05:00|2580.3|2574.3|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|31
1754475000000|2025-08-06 10:10:00|2580.5|2574.5|2582.3|2576.3|2582.3|2576.3|2580.3|2574.3|11
1754475300000|2025-08-06 10:15:00|2582.5|2576.5|2585.5|2579.5|2585.8|2579.8|2582.3|2576.3|33
1754475600000|2025-08-06 10:20:00|2585.3|2579.3|2583.8|2577.8|2586|2580|2583.8|2577.8|49
1754475900000|2025-08-06 10:25:00|2584|2578|2585.3|2579.3|2585.8|2579.8|2583.8|2577.8|31
1754476200000|2025-08-06 10:30:00|2585.5|2579.5|2587.5|2581.5|2587.5|2581.5|2585.5|2579.5|16
1754476500000|2025-08-06 10:35:00|2587.8|2581.8|2590|2584|2590.5|2584.5|2587.8|2581.8|43
1754476800000|2025-08-06 10:40:00|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|41
1754477100000|2025-08-06 10:45:00|2591.3|2585.3|2592|2586|2592.8|2586.8|2591.3|2585.3|28
1754477400000|2025-08-06 10:50:00|2591.5|2585.5|2591.8|2585.8|2592|2586|2590|2584|55
1754477700000|2025-08-06 10:55:00|2592|2586|2594.3|2588.3|2595.3|2589.3|2591.3|2585.3|49
1754478000000|2025-08-06 11:00:00|2594|2588|2591.1|2585.1|2594.5|2588.5|2591.1|2585.1|42
1754478300000|2025-08-06 11:05:00|2591.3|2585.3|2592.8|2586.8|2593.3|2587.3|2591.3|2585.3|25
1754478600000|2025-08-06 11:10:00|2592.3|2586.3|2591.8|2585.8|2592.8|2586.8|2591.3|2585.3|21
1754478900000|2025-08-06 11:15:00|2592|2586|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|28
1754479200000|2025-08-06 11:20:00|2592|2586|2593|2587|2593|2587|2591.8|2585.8|25
1754479500000|2025-08-06 11:25:00|2593.3|2587.3|2594.8|2588.8|2595.8|2589.8|2593.3|2587.3|13
1754479800000|2025-08-06 11:30:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2593|2587|26
1754480100000|2025-08-06 11:35:00|2594.3|2588.3|2593.8|2587.8|2594.5|2588.5|2592.8|2586.8|46
1754480400000|2025-08-06 11:40:00|2594|2588|2595.5|2589.5|2595.5|2589.5|2594|2588|9
1754480700000|2025-08-06 11:45:00|2595.3|2589.3|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|18
1754481000000|2025-08-06 11:50:00|2595|2589|2595.8|2589.8|2596.5|2590.5|2595|2589|14
1754481300000|2025-08-06 11:55:00|2596|2590|2594.8|2588.8|2597.3|2591.3|2593.8|2587.8|49
1754481600000|2025-08-06 12:00:00|2594.5|2588.5|2596.8|2590.8|2596.8|2590.8|2594.3|2588.3|32
1754481900000|2025-08-06 12:05:00|2597|2591|2598.8|2592.8|2600.5|2594.5|2597|2591|75
1754482200000|2025-08-06 12:10:00|2598.5|2592.5|2598|2592|2600|2594|2597.8|2591.8|38
1754482500000|2025-08-06 12:15:00|2598.3|2592.3|2600.5|2594.5|2600.8|2594.8|2598.3|2592.3|49
1754482800000|2025-08-06 12:20:00|2600.8|2594.8|2608.8|2602.8|2609|2602.8|2600.3|2594.3|70
1754483100000|2025-08-06 12:25:00|2608.5|2602.5|2605.8|2599.8|2608.5|2602.5|2604.8|2598.8|70
1754483400000|2025-08-06 12:30:00|2605.5|2599.5|2605.3|2599.3|2605.8|2599.8|2603.3|2597.3|51
1754483700000|2025-08-06 12:35:00|2605.5|2599.5|2606.8|2600.8|2607.3|2601.3|2605.5|2599.5|20
1754484000000|2025-08-06 12:40:00|2606.5|2600.5|2606.8|2600.8|2607.3|2601.3|2606|2600|24
1754484300000|2025-08-06 12:45:00|2606.5|2600.5|2608.3|2602.3|2609.3|2603.3|2606.5|2600.5|60
1754484600000|2025-08-06 12:50:00|2608.5|2602.5|2608.8|2602.8|2610.3|2604.3|2607.8|2601.8|77
1754484900000|2025-08-06 12:55:00|2609|2603|2608.5|2602.5|2609.3|2603.3|2607.8|2601.8|51
1754485200000|2025-08-06 13:00:00|2608.8|2602.8|2608.3|2602.3|2610.5|2604.5|2607.8|2601.8|119
1754485500000|2025-08-06 13:05:00|2608.5|2602.5|2608|2602|2609.3|2603.3|2607.8|2601.8|31
1754485800000|2025-08-06 13:10:00|2608.3|2602.3|2614.3|2608.3|2614.5|2608.5|2607.8|2601.8|78
1754486100000|2025-08-06 13:15:00|2614.5|2608.5|2616.8|2610.8|2620.3|2614.3|2614.3|2608.3|83
1754486400000|2025-08-06 13:20:00|2617|2611|2618|2612|2619.8|2613.8|2617|2611|49
1754486700000|2025-08-06 13:25:00|2618.3|2612.3|2616.8|2610.8|2618.3|2612.3|2615.5|2609.5|58
1754487000000|2025-08-06 13:30:00|2617|2611|2615|2609|2617.3|2611.3|2614.3|2608.3|114
1754487300000|2025-08-06 13:35:00|2615.3|2609.3|2616.5|2610.5|2617.5|2611.5|2614.5|2608.5|60
1754487600000|2025-08-06 13:40:00|2616.8|2610.8|2617|2611|2617.8|2611.8|2615.5|2609.5|50
1754487900000|2025-08-06 13:45:00|2617.3|2611.3|2619.3|2613.3|2619.8|2613.8|2616.8|2610.8|62
1754488200000|2025-08-06 13:50:00|2619.5|2613.5|2621|2615|2621.5|2615.5|2619.3|2613.3|73
1754488500000|2025-08-06 13:55:00|2621.3|2615.3|2622|2616|2622|2616|2621.3|2615.3|100
1754488800000|2025-08-06 14:00:00|2621.8|2615.8|2621|2615|2622.3|2616.3|2619.8|2613.8|67
1754489100000|2025-08-06 14:05:00|2621.3|2615.3|2620|2614|2622.3|2616.3|2620|2614|46
1754489400000|2025-08-06 14:10:00|2620.3|2614.3|2615.3|2609.3|2620.3|2614.3|2614.8|2608.8|97
1754489700000|2025-08-06 14:15:00|2615.5|2609.5|2613.5|2607.5|2615.8|2609.8|2611.8|2605.8|124
1754490000000|2025-08-06 14:20:00|2613.8|2607.8|2613.8|2607.8|2615.5|2609.5|2613|2607|53
1754490300000|2025-08-06 14:25:00|2614|2608|2616.8|2610.8|2617.3|2611.3|2613.8|2607.8|33
1754490600000|2025-08-06 14:30:00|2616.5|2610.5|2619.5|2613.5|2619.5|2613.5|2616.3|2610.3|49
1754490900000|2025-08-06 14:35:00|2619.8|2613.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|145
1754491200000|2025-08-06 14:40:00|2619.5|2613.5|2620.3|2614.3|2620.8|2614.8|2617.8|2611.8|129
1754491500000|2025-08-06 14:45:00|2620.8|2614.8|2621|2615|2622.3|2616.3|2620.3|2614.3|22
1754491800000|2025-08-06 14:50:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|39
1754492100000|2025-08-06 14:55:00|2620.8|2614.8|2622.3|2616.3|2624.4|2618.4|2620.8|2614.8|70
1754492400000|2025-08-06 15:00:00|2622|2616|2618.3|2612.3|2622|2616|2617|2611|83
1754492700000|2025-08-06 15:05:00|2618|2612|2618.3|2612.3|2618.5|2612.5|2616.3|2610.3|58
1754493000000|2025-08-06 15:10:00|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2617.3|2611.3|37
1754493300000|2025-08-06 15:15:00|2619.3|2613.3|2615.8|2609.8|2620.5|2614.5|2615.8|2609.8|27
1754493600000|2025-08-06 15:20:00|2616|2610|2616.5|2610.5|2617.8|2611.8|2615.8|2609.8|99
1754493900000|2025-08-06 15:25:00|2616.3|2610.3|2614.3|2608.3|2616.3|2610.3|2610.3|2604.3|270
1754494200000|2025-08-06 15:30:00|2614|2608|2615.5|2609.5|2616.3|2610.3|2614|2608|43
1754494500000|2025-08-06 15:35:00|2615.3|2609.3|2616.8|2610.8|2617|2611|2614.8|2608.8|68
1754494800000|2025-08-06 15:40:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2615.5|2609.5|36
1754495100000|2025-08-06 15:45:00|2618|2612|2620.8|2614.8|2620.8|2614.8|2617.8|2611.8|25
1754495400000|2025-08-06 15:50:00|2621|2615|2624.5|2618.5|2625.3|2619.3|2620.3|2614.3|53
1754495700000|2025-08-06 15:55:00|2624.8|2618.8|2626|2620|2626.8|2620.8|2623.5|2617.5|63
1754496000000|2025-08-06 16:00:00|2625.8|2619.8|2625|2619|2625.8|2619.8|2624.3|2618.3|16
1754496300000|2025-08-06 16:05:00|2625.3|2619.3|2625.5|2619.5|2626.3|2620.3|2624.8|2618.8|18
1754496600000|2025-08-06 16:10:00|2625.3|2619.3|2625|2619|2625.5|2619.5|2624.3|2618.3|15
1754496900000|2025-08-06 16:15:00|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1754497200000|2025-08-06 16:20:00|2625|2619|2624.8|2618.8|2625.5|2619.5|2624.5|2618.5|15
1754497500000|2025-08-06 16:25:00|2624.5|2618.5|2624.8|2618.8|2625|2619|2624.5|2618.5|12
1754497800000|2025-08-06 16:30:00|2625|2619|2625.3|2619.3|2625.5|2619.5|2624.5|2618.5|24
1754498100000|2025-08-06 16:35:00|2625|2619|2624|2618|2625.5|2619.5|2624|2618|20
1754498400000|2025-08-06 16:40:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2622.9|2616.9|9
1754498700000|2025-08-06 16:45:00|2624|2618|2625.3|2619.3|2625.3|2619.3|2623.8|2617.8|8
1754499000000|2025-08-06 16:50:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624.5|2618.5|13
1754499300000|2025-08-06 16:55:00|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|6
1754499600000|2025-08-06 17:00:00|2625.5|2619.5|2626|2620|2626.3|2620.3|2625.3|2619.3|7
1754499900000|2025-08-06 17:05:00|2626.3|2620.3|2626|2620|2626.8|2620.8|2625.8|2619.8|10
1754500200000|2025-08-06 17:10:00|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|4
1754500500000|2025-08-06 17:15:00|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.3|2619.3|9
1754500800000|2025-08-06 17:20:00|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1754501100000|2025-08-06 17:25:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|5
1754501400000|2025-08-06 17:30:00|2625.5|2619.5|2625.9|2619.9|2626.5|2620.5|2625.1|2619.1|28
1754501700000|2025-08-06 17:35:00|2625.6|2619.6|2625.3|2619.3|2625.6|2619.6|2624.8|2618.8|8
1754502000000|2025-08-06 17:40:00|2624.8|2618.8|2626.3|2620.3|2626.5|2620.5|2624.8|2618.8|12
1754502300000|2025-08-06 17:45:00|2626.5|2620.5|2626.8|2620.8|2627|2621|2625.6|2619.6|17
1754502600000|2025-08-06 17:50:00|2626.3|2620.3|2627|2621|2627.3|2621.3|2626.3|2620.3|11
1754502900000|2025-08-06 17:55:00|2626.8|2620.8|2632.5|2612.5|2633.8|2620.8|2626.8|2612.3|6
1754524800000|2025-08-07 00:00:00|2625.5|2619.5|2629.5|2623.5|2629.8|2623.8|2624.4|2618.4|38
1754525100000|2025-08-07 00:05:00|2629.4|2623.4|2627.5|2621.5|2629.4|2623.4|2627|2621|21
1754525400000|2025-08-07 00:10:00|2627.3|2621.3|2626.3|2620.3|2627.8|2621.8|2626.3|2620.3|10
1754525700000|2025-08-07 00:15:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1754526000000|2025-08-07 00:20:00|2626.3|2620.3|2626|2620|2626.5|2620.5|2626|2620|4
1754526300000|2025-08-07 00:25:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|5
1754526600000|2025-08-07 00:30:00|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1754526900000|2025-08-07 00:35:00|2626.8|2620.8|2627|2621|2627.3|2621.3|2626.8|2620.8|5
1754527200000|2025-08-07 00:40:00|2627.3|2621.3|2628.5|2622.5|2628.8|2622.8|2627.3|2621.3|6
1754527500000|2025-08-07 00:45:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|4
1754527800000|2025-08-07 00:50:00|2627.8|2621.8|2628.5|2622.5|2629|2623|2627.8|2621.8|15
1754528100000|2025-08-07 00:55:00|2628.3|2622.3|2634.3|2619.3|2634.8|2622.3|2627.8|2618|12
1754528400000|2025-08-07 01:00:00|2633.8|2618.8|2638.4|2632.4|2640.6|2634.6|2628.3|2618|113
1754528700000|2025-08-07 01:05:00|2638.1|2632.1|2638|2632|2644.1|2638.1|2636.9|2630.9|132
1754529000000|2025-08-07 01:10:00|2638.3|2632.3|2634|2628|2638.5|2632.5|2633.5|2627.5|81
1754529300000|2025-08-07 01:15:00|2633.8|2627.8|2634|2628|2634.5|2628.5|2632.3|2626.3|28
1754529600000|2025-08-07 01:20:00|2633.8|2627.8|2631.8|2625.8|2633.8|2627.8|2630.8|2624.8|40
1754529900000|2025-08-07 01:25:00|2631.5|2625.5|2632.8|2626.8|2633.3|2627.3|2631|2625|36
1754530200000|2025-08-07 01:30:00|2633|2627|2634.8|2628.8|2635.5|2629.5|2632.8|2626.8|53
1754530500000|2025-08-07 01:35:00|2634.5|2628.5|2634.3|2628.3|2636|2630|2633.5|2627.5|48
1754530800000|2025-08-07 01:40:00|2634.5|2628.5|2635|2629|2635.5|2629.5|2634|2628|61
1754531100000|2025-08-07 01:45:00|2634.8|2628.8|2635.5|2629.5|2636.5|2630.5|2634.3|2628.3|37
1754531400000|2025-08-07 01:50:00|2635.8|2629.8|2633.3|2627.3|2636.3|2630.3|2632.8|2626.8|50
1754531700000|2025-08-07 01:55:00|2633.5|2627.5|2632.3|2626.3|2633.5|2627.5|2631.5|2625.5|34
1754532000000|2025-08-07 02:00:00|2632.5|2626.5|2631.8|2625.8|2632.8|2626.8|2630.8|2624.8|42
1754532300000|2025-08-07 02:05:00|2631.5|2625.5|2631.3|2625.3|2632.3|2626.3|2629.3|2623.3|61
1754532600000|2025-08-07 02:10:00|2631.5|2625.5|2627.5|2621.5|2631.5|2625.5|2627.5|2621.5|60
1754532900000|2025-08-07 02:15:00|2627.8|2621.8|2627.5|2621.5|2628.3|2622.3|2626.3|2620.3|29
1754533200000|2025-08-07 02:20:00|2627.3|2621.3|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|15
1754533500000|2025-08-07 02:25:00|2627|2621|2625|2619|2627.3|2621.3|2624.8|2618.8|20
1754533800000|2025-08-07 02:30:00|2625.3|2619.3|2626.5|2620.5|2626.5|2620.5|2624|2618|66
1754534100000|2025-08-07 02:35:00|2626.8|2620.8|2627|2621|2628.5|2622.5|2626.8|2620.8|44
1754534400000|2025-08-07 02:40:00|2627.3|2621.3|2627|2621|2628|2622|2626.8|2620.8|16
1754534700000|2025-08-07 02:45:00|2626.8|2620.8|2627|2621|2627.5|2621.5|2626|2620|38
1754535000000|2025-08-07 02:50:00|2627.3|2621.3|2629.5|2623.5|2629.5|2623.5|2627|2621|36
1754535300000|2025-08-07 02:55:00|2629.8|2623.8|2629|2623|2629.8|2623.8|2629|2623|38
1754535600000|2025-08-07 03:00:00|2628.8|2622.8|2626.5|2620.5|2628.8|2622.8|2626.3|2620.3|34
1754535900000|2025-08-07 03:05:00|2626.3|2620.3|2627.8|2621.8|2628|2622|2626.3|2620.3|58
1754536200000|2025-08-07 03:10:00|2627.5|2621.5|2627.5|2621.5|2628|2622|2627.3|2621.3|20
1754536500000|2025-08-07 03:15:00|2627.8|2621.8|2628|2622|2628.8|2622.8|2627|2621|27
1754536800000|2025-08-07 03:20:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2627.3|2621.3|33
1754537100000|2025-08-07 03:25:00|2627.8|2621.8|2631.5|2616.5|2631.5|2622|2626.5|2616|85
1754537400000|2025-08-07 03:30:00|2627|2621|2627|2621|2627.5|2621.5|2627|2621|7
1754537700000|2025-08-07 03:35:00|2627.3|2621.3|2628.3|2622.3|2628.3|2622.3|2627.3|2621.3|6
1754538000000|2025-08-07 03:40:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1754538300000|2025-08-07 03:45:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|3
1754538600000|2025-08-07 03:50:00|2628.5|2622.5|2629.3|2623.3|2629.5|2623.5|2628.5|2622.5|20
1754538900000|2025-08-07 03:55:00|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|8
1754539200000|2025-08-07 04:00:00|2630|2624|2630|2624|2630.8|2624.8|2630|2624|15
1754539500000|2025-08-07 04:05:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1754539800000|2025-08-07 04:10:00|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|6
1754540100000|2025-08-07 04:15:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|9
1754540400000|2025-08-07 04:20:00|2629.5|2623.5|2630.8|2624.8|2631|2625|2629.5|2623.5|11
1754540700000|2025-08-07 04:25:00|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|7
1754541000000|2025-08-07 04:30:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|4
1754541600000|2025-08-07 04:40:00|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628|2622|11
1754541900000|2025-08-07 04:45:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|5
1754542200000|2025-08-07 04:50:00|2627.8|2621.8|2628|2622|2628.3|2622.3|2627.8|2621.8|8
1754542500000|2025-08-07 04:55:00|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1754542800000|2025-08-07 05:00:00|2627.8|2621.8|2628|2622|2628.5|2622.5|2627.5|2621.5|23
1754543100000|2025-08-07 05:05:00|2627.8|2621.8|2627.8|2621.8|2628.3|2622.3|2627.5|2621.5|14
1754543400000|2025-08-07 05:10:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|13
1754543700000|2025-08-07 05:15:00|2627.3|2621.3|2627|2621|2627.5|2621.5|2626.5|2620.5|16
1754544000000|2025-08-07 05:20:00|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|6
1754544300000|2025-08-07 05:25:00|2627.3|2621.3|2631.8|2616.8|2631.8|2621.3|2625.5|2616.5|14
1754544600000|2025-08-07 05:30:00|2632.3|2617.3|2629.5|2623.5|2634.8|2624|2629.3|2617.3|34
1754544900000|2025-08-07 05:35:00|2629.3|2623.3|2631|2625|2631|2625|2629|2623|26
1754545200000|2025-08-07 05:40:00|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2629.5|2623.5|37
1754545500000|2025-08-07 05:45:00|2630|2624|2627.5|2621.5|2630.3|2624.3|2627.5|2621.5|28
1754545800000|2025-08-07 05:50:00|2627.8|2621.8|2628|2622|2628|2622|2627.3|2621.3|31
1754546100000|2025-08-07 05:55:00|2627.8|2621.8|2628.5|2622.5|2628.8|2622.8|2627.5|2621.5|21
1754546400000|2025-08-07 06:00:00|2628.8|2622.8|2632.3|2626.3|2632.8|2626.8|2628.5|2622.5|61
1754546700000|2025-08-07 06:05:00|2632|2626|2631.5|2625.5|2632|2626|2630.8|2624.8|40
1754547000000|2025-08-07 06:10:00|2631.3|2625.3|2631|2625|2632.8|2626.8|2630.5|2624.5|31
1754547300000|2025-08-07 06:15:00|2630.8|2624.8|2633.3|2627.3|2633.3|2627.3|2630.5|2624.5|44
1754547600000|2025-08-07 06:20:00|2633.5|2627.5|2635.8|2629.8|2636.3|2630.3|2633|2627|72
1754547900000|2025-08-07 06:25:00|2636|2630|2636.3|2630.3|2637.5|2631.5|2635.8|2629.8|29
1754548200000|2025-08-07 06:30:00|2635.8|2629.8|2634.5|2628.5|2636.5|2630.5|2634.3|2628.3|37
1754548500000|2025-08-07 06:35:00|2634.3|2628.3|2633.5|2627.5|2634.8|2628.8|2633.5|2627.5|36
1754548800000|2025-08-07 06:40:00|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2632|2626|57
1754549100000|2025-08-07 06:45:00|2634.5|2628.5|2636.5|2630.5|2637|2631|2634.5|2628.5|39
1754549400000|2025-08-07 06:50:00|2636.3|2630.3|2634.3|2628.3|2636.5|2630.5|2634|2628|25
1754549700000|2025-08-07 06:55:00|2634.5|2628.5|2633.8|2627.8|2634.5|2628.5|2633.3|2627.3|22
1754550000000|2025-08-07 07:00:00|2634|2628|2626|2620|2634.8|2628.8|2626|2620|149
1754550300000|2025-08-07 07:05:00|2625.9|2619.9|2624.5|2618.5|2626.5|2620.5|2624.4|2618.4|155
1754550600000|2025-08-07 07:10:00|2624.8|2618.8|2627.9|2621.9|2628.3|2622.3|2624.5|2618.5|99
1754550900000|2025-08-07 07:15:00|2628.1|2622.1|2629|2623|2630|2624|2628|2622|53
1754551200000|2025-08-07 07:20:00|2628.8|2622.8|2626.5|2620.5|2630.3|2624.3|2625.6|2619.6|45
1754551500000|2025-08-07 07:25:00|2626.3|2620.3|2626.3|2620.3|2627|2621|2624.3|2618.3|47
1754551800000|2025-08-07 07:30:00|2626|2620|2622.3|2616.3|2626|2620|2621.3|2615.3|44
1754552100000|2025-08-07 07:35:00|2622.5|2616.5|2620.5|2614.5|2624.8|2618.8|2620.5|2614.5|76
1754552400000|2025-08-07 07:40:00|2620.3|2614.3|2619.5|2613.5|2621.5|2615.5|2619|2613|91
1754552700000|2025-08-07 07:45:00|2619.3|2613.3|2621.8|2615.8|2622.8|2616.8|2619.3|2613.3|50
1754553000000|2025-08-07 07:50:00|2622|2616|2617.5|2611.5|2622|2616|2617.5|2611.5|35
1754553300000|2025-08-07 07:55:00|2617.8|2611.8|2618.8|2612.8|2619.3|2613.3|2617.3|2611.3|16
1754553600000|2025-08-07 08:00:00|2618.5|2612.5|2615.3|2609.3|2619.3|2613.3|2615.3|2609.3|80
1754553900000|2025-08-07 08:05:00|2615|2609|2616.5|2610.5|2616.8|2610.8|2614.3|2608.3|53
1754554200000|2025-08-07 08:10:00|2616.8|2610.8|2618.3|2612.3|2618.8|2612.8|2616.3|2610.3|27
1754554500000|2025-08-07 08:15:00|2618.8|2612.8|2616.8|2610.8|2618.8|2612.8|2616.5|2610.5|43
1754554800000|2025-08-07 08:20:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2614|2608|41
1754555100000|2025-08-07 08:25:00|2616|2610|2618.3|2612.3|2618.5|2612.5|2616|2610|33
1754555400000|2025-08-07 08:30:00|2617.8|2611.8|2619.3|2613.3|2619.5|2613.5|2617.8|2611.8|47
1754555700000|2025-08-07 08:35:00|2619|2613|2619.8|2613.8|2620.3|2614.3|2619|2613|14
1754556000000|2025-08-07 08:40:00|2620|2614|2622|2616|2622.8|2616.8|2619.8|2613.8|34
1754556300000|2025-08-07 08:45:00|2621.8|2615.8|2621.8|2615.8|2622.5|2616.5|2620.8|2614.8|36
1754556600000|2025-08-07 08:50:00|2621.5|2615.5|2625|2619|2625|2619|2621.3|2615.3|44
1754556900000|2025-08-07 08:55:00|2625.3|2619.3|2626.3|2620.3|2628|2622|2625.3|2619.3|50
1754557200000|2025-08-07 09:00:00|2625.8|2619.8|2625|2619|2627.3|2621.3|2624.8|2618.8|87
1754557500000|2025-08-07 09:05:00|2625.1|2619.1|2625.3|2619.3|2626|2620|2624.5|2618.5|37
1754557800000|2025-08-07 09:10:00|2624.8|2618.8|2625.8|2619.8|2626|2620|2624.8|2618.8|14
1754558100000|2025-08-07 09:15:00|2625.5|2619.5|2624|2618|2625.5|2619.5|2623.8|2617.8|25
1754558400000|2025-08-07 09:20:00|2623.8|2617.8|2624.8|2618.8|2625|2619|2623.8|2617.8|11
1754558700000|2025-08-07 09:25:00|2625|2619|2626.3|2620.3|2626.3|2620.3|2624.8|2618.8|42
1754559000000|2025-08-07 09:30:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2625.3|2619.3|18
1754559300000|2025-08-07 09:35:00|2626.5|2620.5|2631.8|2625.8|2632.3|2626.3|2626.5|2620.5|73
1754559600000|2025-08-07 09:40:00|2632|2626|2629.8|2623.8|2632|2626|2628.8|2622.8|47
1754559900000|2025-08-07 09:45:00|2629.5|2623.5|2629.3|2623.3|2630.3|2624.3|2628.3|2622.3|32
1754560200000|2025-08-07 09:50:00|2629.5|2623.5|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|51
1754560500000|2025-08-07 09:55:00|2631|2625|2632.3|2626.3|2632.3|2626.3|2629.8|2623.8|36
1754560800000|2025-08-07 10:00:00|2632|2626|2630.8|2624.8|2632|2626|2630|2624|42
1754561100000|2025-08-07 10:05:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2629.3|2623.3|35
1754561400000|2025-08-07 10:10:00|2629.8|2623.8|2628.8|2622.8|2630.3|2624.3|2628.8|2622.8|14
1754561700000|2025-08-07 10:15:00|2629|2623|2627.8|2621.8|2629.3|2623.3|2627|2621|27
1754562000000|2025-08-07 10:20:00|2627.5|2621.5|2627.8|2621.8|2628.8|2622.8|2627.5|2621.5|12
1754562300000|2025-08-07 10:25:00|2627.5|2621.5|2626.5|2620.5|2627.8|2621.8|2626.3|2620.3|9
1754562600000|2025-08-07 10:30:00|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626|2620|23
1754562900000|2025-08-07 10:35:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|12
1754563200000|2025-08-07 10:40:00|2627.8|2621.8|2628.3|2622.3|2629.3|2623.3|2627.3|2621.3|17
1754563500000|2025-08-07 10:45:00|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2627.8|2621.8|19
1754563800000|2025-08-07 10:50:00|2628|2622|2627.8|2621.8|2628.3|2622.3|2626.5|2620.5|23
1754564100000|2025-08-07 10:55:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|18
1754564400000|2025-08-07 11:00:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2627.3|2621.3|27
1754564700000|2025-08-07 11:05:00|2628|2622|2627.3|2621.3|2629|2623|2627|2621|15
1754565000000|2025-08-07 11:10:00|2627.5|2621.5|2624.8|2618.8|2628|2622|2624.5|2618.5|19
1754565300000|2025-08-07 11:15:00|2624.5|2618.5|2625.8|2619.8|2625.8|2619.8|2624.5|2618.5|20
1754565600000|2025-08-07 11:20:00|2626|2620|2624.8|2618.8|2626|2620|2624.8|2618.8|19
1754565900000|2025-08-07 11:25:00|2624.5|2618.5|2625|2619|2626|2620|2624.5|2618.5|25
1754566200000|2025-08-07 11:30:00|2624.8|2618.8|2625.8|2619.8|2626.5|2620.5|2624.8|2618.8|24
1754566500000|2025-08-07 11:35:00|2626|2620|2624.8|2618.8|2626|2620|2624.5|2618.5|31
1754566800000|2025-08-07 11:40:00|2624.5|2618.5|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|12
1754567100000|2025-08-07 11:45:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2622.3|2616.3|26
1754567400000|2025-08-07 11:50:00|2624.3|2618.3|2625.5|2619.5|2626.3|2620.3|2623.5|2617.5|44
1754567700000|2025-08-07 11:55:00|2625.3|2619.3|2622.8|2616.8|2625.8|2619.8|2621.3|2615.3|73
1754568000000|2025-08-07 12:00:00|2622.3|2616.3|2621.5|2615.5|2623.3|2617.3|2620|2614|68
1754568300000|2025-08-07 12:05:00|2621.3|2615.3|2619|2613|2622|2616|2618.8|2612.8|28
1754568600000|2025-08-07 12:10:00|2619.3|2613.3|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|10
1754568900000|2025-08-07 12:15:00|2619|2613|2618.3|2612.3|2619.5|2613.5|2616.8|2610.8|26
1754569200000|2025-08-07 12:20:00|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2618.3|2612.3|28
1754569500000|2025-08-07 12:25:00|2619.3|2613.3|2620|2614|2620.3|2614.3|2619.3|2613.3|18
1754569800000|2025-08-07 12:30:00|2620.3|2614.3|2624.3|2618.3|2624.3|2618.3|2620.3|2614.3|35
1754570100000|2025-08-07 12:35:00|2624.5|2618.5|2617.8|2611.8|2624.5|2618.5|2617.8|2611.8|39
1754570400000|2025-08-07 12:40:00|2617.5|2611.5|2619|2613|2619.8|2613.8|2616.9|2610.9|54
1754570700000|2025-08-07 12:45:00|2618.8|2612.8|2615.5|2609.5|2618.8|2612.8|2613.8|2607.8|49
1754571000000|2025-08-07 12:50:00|2615.3|2609.3|2617|2611|2617.3|2611.3|2614.8|2608.8|32
1754571300000|2025-08-07 12:55:00|2616.8|2610.8|2618.5|2612.5|2619.3|2613.3|2616|2610|58
1754571600000|2025-08-07 13:00:00|2618.8|2612.8|2615.5|2609.5|2619.3|2613.3|2611.5|2605.5|115
1754571900000|2025-08-07 13:05:00|2615.3|2609.3|2611.3|2605.3|2615.8|2609.8|2611.3|2605.3|31
1754572200000|2025-08-07 13:10:00|2611.5|2605.5|2612.8|2606.8|2613.5|2607.5|2611|2605|45
1754572500000|2025-08-07 13:15:00|2612.5|2606.5|2612.8|2606.8|2613.5|2607.5|2611|2605|44
1754572800000|2025-08-07 13:20:00|2612.5|2606.5|2614.3|2608.3|2615.5|2609.5|2612.3|2606.3|42
1754573100000|2025-08-07 13:25:00|2614|2608|2614.3|2608.3|2614.5|2608.5|2612.8|2606.8|34
1754573400000|2025-08-07 13:30:00|2614.5|2608.5|2615.5|2609.5|2617|2611|2614.3|2608.3|40
1754573700000|2025-08-07 13:35:00|2615.8|2609.8|2619|2613|2619|2613|2615.5|2609.5|56
1754574000000|2025-08-07 13:40:00|2618.8|2612.8|2620.8|2614.8|2620.8|2614.8|2618.3|2612.3|40
1754574300000|2025-08-07 13:45:00|2620.5|2614.5|2617.3|2611.3|2620.5|2614.5|2616.8|2610.8|36
1754574600000|2025-08-07 13:50:00|2617.5|2611.5|2615.5|2609.5|2618.3|2612.3|2614.5|2608.5|32
1754574900000|2025-08-07 13:55:00|2615.3|2609.3|2616|2610|2616.8|2610.8|2615|2609|46
1754575200000|2025-08-07 14:00:00|2616.3|2610.3|2614.8|2608.8|2616.8|2610.8|2614.5|2608.5|41
1754575500000|2025-08-07 14:05:00|2615.3|2609.3|2611.3|2605.3|2615.3|2609.3|2610.3|2604.3|61
1754575800000|2025-08-07 14:10:00|2611|2605|2613.5|2607.5|2613.8|2607.8|2610.8|2604.8|44
1754576100000|2025-08-07 14:15:00|2613.8|2607.8|2613.5|2607.5|2614.5|2608.5|2612.8|2606.8|24
1754576400000|2025-08-07 14:20:00|2613.8|2607.8|2610.8|2604.8|2613.8|2607.8|2610.8|2604.8|24
1754576700000|2025-08-07 14:25:00|2610.3|2604.3|2609.3|2603.3|2610.8|2604.8|2607.3|2601.3|55
1754577000000|2025-08-07 14:30:00|2609.5|2603.5|2610.5|2604.5|2610.5|2604.5|2607.8|2601.8|25
1754577300000|2025-08-07 14:35:00|2610.3|2604.3|2611.5|2605.5|2612.4|2606.4|2610.3|2604.3|22
1754577600000|2025-08-07 14:40:00|2611.3|2605.3|2608.8|2602.8|2611.3|2605.3|2607.3|2601.3|39
1754577900000|2025-08-07 14:45:00|2608.5|2602.5|2607.8|2601.8|2608.5|2602.5|2605.5|2599.5|52
1754578200000|2025-08-07 14:50:00|2607.5|2601.5|2608.5|2602.5|2609|2603|2606.8|2600.8|34
1754578500000|2025-08-07 14:55:00|2608.8|2602.8|2605.8|2599.8|2609|2603|2605.5|2599.5|35
1754578800000|2025-08-07 15:00:00|2605.3|2599.3|2610.5|2604.5|2611|2605|2605.3|2599.3|55
1754579100000|2025-08-07 15:05:00|2610.3|2604.3|2610.5|2604.5|2611.3|2605.3|2608.5|2602.5|34
1754579400000|2025-08-07 15:10:00|2610.8|2604.8|2611.3|2605.3|2611.8|2605.8|2610|2604|43
1754579700000|2025-08-07 15:15:00|2611|2605|2611.5|2605.5|2612|2606|2610.8|2604.8|24
1754580000000|2025-08-07 15:20:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2608|2602|29
1754580300000|2025-08-07 15:25:00|2611.8|2605.8|2612.3|2606.3|2615.8|2609.8|2610.1|2604.1|223
1754580600000|2025-08-07 15:30:00|2612.5|2606.5|2609.3|2603.3|2612.5|2606.5|2609.3|2603.3|24
1754580900000|2025-08-07 15:35:00|2609.5|2603.5|2608.8|2602.8|2610|2604|2608.8|2602.8|21
1754581200000|2025-08-07 15:40:00|2608.5|2602.5|2608.8|2602.8|2610|2604|2608.3|2602.3|35
1754581500000|2025-08-07 15:45:00|2609|2603|2606.3|2600.3|2609.3|2603.3|2606.3|2600.3|27
1754581800000|2025-08-07 15:50:00|2606.5|2600.5|2606.3|2600.3|2607.3|2601.3|2605.5|2599.5|36
1754582100000|2025-08-07 15:55:00|2606.5|2600.5|2606.3|2600.3|2607.3|2601.3|2604.8|2598.8|31
1754582400000|2025-08-07 16:00:00|2606|2600|2606|2600|2606|2600|2605.5|2599.5|10
1754582700000|2025-08-07 16:05:00|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|8
1754583000000|2025-08-07 16:10:00|2606|2600|2607|2601|2607|2601|2606|2600|5
1754583300000|2025-08-07 16:15:00|2607.3|2601.3|2606|2600|2607.5|2601.5|2605.8|2599.8|43
1754583600000|2025-08-07 16:20:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.8|2599.8|6
1754583900000|2025-08-07 16:25:00|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.5|2599.5|10
1754584200000|2025-08-07 16:30:00|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|4
1754584500000|2025-08-07 16:35:00|2605.8|2599.8|2605.3|2599.3|2606|2600|2605.3|2599.3|7
1754584800000|2025-08-07 16:40:00|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|7
1754585100000|2025-08-07 16:45:00|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|11
1754585400000|2025-08-07 16:50:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|7
1754585700000|2025-08-07 16:55:00|2604.8|2598.8|2605|2599|2605.3|2599.3|2604.5|2598.5|14
1754586000000|2025-08-07 17:00:00|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|13
1754586300000|2025-08-07 17:05:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|5
1754586600000|2025-08-07 17:10:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2604.3|2598.3|7
1754586900000|2025-08-07 17:15:00|2605|2599|2605|2599|2605|2599|2604.8|2598.8|7
1754587200000|2025-08-07 17:20:00|2605.3|2599.3|2607|2601|2607.3|2601.3|2605.3|2599.3|23
1754587500000|2025-08-07 17:25:00|2607.3|2601.3|2609.8|2603.8|2609.8|2603.8|2607.3|2601.3|23
1754587800000|2025-08-07 17:30:00|2609.5|2603.5|2611.5|2605.5|2611.5|2605.5|2609.5|2603.5|37
1754588100000|2025-08-07 17:35:00|2611.8|2605.8|2611.5|2605.5|2612.8|2606.8|2611.5|2605.5|16
1754588400000|2025-08-07 17:40:00|2611.8|2605.8|2613|2607|2613|2607|2611.5|2605.5|24
1754588700000|2025-08-07 17:45:00|2611.8|2605.8|2613.3|2607.3|2613.5|2607.5|2611.8|2605.8|11
1754589000000|2025-08-07 17:50:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|20
1754589300000|2025-08-07 17:55:00|2613|2607|2620.3|2600.3|2620.3|2607.3|2613|2600|5
1754611200000|2025-08-08 00:00:00|2615.9|2609.9|2615.3|2609.3|2616.4|2610.4|2614.9|2608.9|11
1754611500000|2025-08-08 00:05:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|8
1754611800000|2025-08-08 00:10:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|8
1754612100000|2025-08-08 00:15:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1754612400000|2025-08-08 00:20:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|12
1754612700000|2025-08-08 00:25:00|2615|2609|2615|2609|2615.3|2609.3|2615|2609|5
1754613000000|2025-08-08 00:30:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|21
1754613300000|2025-08-08 00:35:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1754613600000|2025-08-08 00:40:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1754613900000|2025-08-08 00:45:00|2615.5|2609.5|2613.5|2607.5|2615.5|2609.5|2613.5|2607.5|6
1754614200000|2025-08-08 00:50:00|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|33
1754614500000|2025-08-08 00:55:00|2614.8|2608.8|2620.5|2605.5|2620.5|2610.5|2614.5|2605|34
1754614800000|2025-08-08 01:00:00|2619.8|2604.8|2610|2604|2619.8|2605.5|2608.4|2600|66
1754615100000|2025-08-08 01:05:00|2610.8|2604.8|2612|2606|2613.8|2607.8|2610|2604|45
1754615400000|2025-08-08 01:10:00|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2611.5|2605.5|23
1754615700000|2025-08-08 01:15:00|2612.8|2606.8|2612|2606|2612.8|2606.8|2611.8|2605.8|28
1754616000000|2025-08-08 01:20:00|2611.8|2605.8|2611.3|2605.3|2612|2606|2611|2605|39
1754616300000|2025-08-08 01:25:00|2611.5|2605.5|2613.5|2607.5|2613.5|2607.5|2611.3|2605.3|24
1754616600000|2025-08-08 01:30:00|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|12
1754616900000|2025-08-08 01:35:00|2614.3|2608.3|2614|2608|2614.8|2608.8|2613.8|2607.8|20
1754617200000|2025-08-08 01:40:00|2613.8|2607.8|2611|2605|2613.8|2607.8|2611|2605|30
1754617500000|2025-08-08 01:45:00|2610.8|2604.8|2610|2604|2611|2605|2609.5|2603.5|28
1754617800000|2025-08-08 01:50:00|2609.8|2603.8|2608.5|2602.5|2609.8|2603.8|2608.5|2602.5|42
1754618100000|2025-08-08 01:55:00|2608.8|2602.8|2609.5|2603.5|2609.5|2603.5|2608|2602|38
1754618400000|2025-08-08 02:00:00|2609.3|2603.3|2611.5|2605.5|2612|2606|2609.3|2603.3|49
1754618700000|2025-08-08 02:05:00|2611.8|2605.8|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|31
1754619000000|2025-08-08 02:10:00|2611.8|2605.8|2610.5|2604.5|2612|2606|2610.5|2604.5|22
1754619300000|2025-08-08 02:15:00|2610.8|2604.8|2611.5|2605.5|2612|2606|2610.8|2604.8|18
1754619600000|2025-08-08 02:20:00|2611.3|2605.3|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|4
1754619900000|2025-08-08 02:25:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|12
1754620200000|2025-08-08 02:30:00|2610.3|2604.3|2610|2604|2610.8|2604.8|2609.5|2603.5|68
1754620500000|2025-08-08 02:35:00|2610.3|2604.3|2611.8|2605.8|2612.5|2606.5|2610|2604|30
1754620800000|2025-08-08 02:40:00|2612|2606|2611.5|2605.5|2612|2606|2611.3|2605.3|11
1754621100000|2025-08-08 02:45:00|2611.8|2605.8|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|28
1754621400000|2025-08-08 02:50:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|4
1754621700000|2025-08-08 02:55:00|2611.8|2605.8|2611.5|2605.5|2612|2606|2611.3|2605.3|24
1754622000000|2025-08-08 03:00:00|2611.8|2605.8|2610.5|2604.5|2612|2606|2610.5|2604.5|20
1754622300000|2025-08-08 03:05:00|2610.8|2604.8|2609.5|2603.5|2610.8|2604.8|2609.5|2603.5|18
1754622600000|2025-08-08 03:10:00|2609.3|2603.3|2608.5|2602.5|2609.8|2603.8|2608.3|2602.3|36
1754622900000|2025-08-08 03:15:00|2608.8|2602.8|2610.5|2604.5|2610.5|2604.5|2608.5|2602.5|28
1754623200000|2025-08-08 03:20:00|2610.3|2604.3|2611|2605|2611|2605|2609.8|2603.8|16
1754623500000|2025-08-08 03:25:00|2611.3|2605.3|2616|2601|2616|2606|2611|2601|24
1754623800000|2025-08-08 03:30:00|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|5
1754624100000|2025-08-08 03:35:00|2611.3|2605.3|2611|2605|2611.8|2605.8|2610.5|2604.5|11
1754624400000|2025-08-08 03:40:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1754624700000|2025-08-08 03:45:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610|2604|4
1754625000000|2025-08-08 03:50:00|2610.8|2604.8|2610.5|2604.5|2611|2605|2610.5|2604.5|4
1754625300000|2025-08-08 03:55:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1754625600000|2025-08-08 04:00:00|2610.3|2604.3|2610.5|2604.5|2611.3|2605.3|2610|2604|10
1754625900000|2025-08-08 04:05:00|2610.3|2604.3|2611|2605|2611.3|2605.3|2610|2604|14
1754626200000|2025-08-08 04:10:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|6
1754626800000|2025-08-08 04:20:00|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1754627100000|2025-08-08 04:25:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2611|2605|6
1754627400000|2025-08-08 04:30:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1754627700000|2025-08-08 04:35:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1754628300000|2025-08-08 04:45:00|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610|2604|6
1754628900000|2025-08-08 04:55:00|2610.8|2604.8|2611|2605|2611|2605|2610.3|2604.3|7
1754629200000|2025-08-08 05:00:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1754629500000|2025-08-08 05:05:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611|2605|3
1754629800000|2025-08-08 05:10:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1754630100000|2025-08-08 05:15:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1754630700000|2025-08-08 05:25:00|2610.8|2604.8|2614|2599|2614|2604.8|2609.3|2599|8
1754631000000|2025-08-08 05:30:00|2613.5|2598.5|2609.3|2603.3|2613.5|2603.8|2609.3|2598.5|12
1754631300000|2025-08-08 05:35:00|2609|2603|2608.5|2602.5|2609|2603|2608.3|2602.3|25
1754631600000|2025-08-08 05:40:00|2608.8|2602.8|2609|2603|2609.3|2603.3|2608.5|2602.5|16
1754631900000|2025-08-08 05:45:00|2609.3|2603.3|2608.3|2602.3|2609.5|2603.5|2608.3|2602.3|21
1754632200000|2025-08-08 05:50:00|2608.5|2602.5|2608.3|2602.3|2609|2603|2608|2602|8
1754632500000|2025-08-08 05:55:00|2608.5|2602.5|2609|2603|2609|2603|2607.8|2601.8|37
1754632800000|2025-08-08 06:00:00|2609.3|2603.3|2611.5|2605.5|2612.3|2606.3|2609|2603|59
1754633100000|2025-08-08 06:05:00|2611.3|2605.3|2610.8|2604.8|2612|2606|2610.8|2604.8|23
1754633400000|2025-08-08 06:10:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|19
1754633700000|2025-08-08 06:15:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|18
1754634000000|2025-08-08 06:20:00|2611.8|2605.8|2612.5|2606.5|2613.5|2607.5|2611.8|2605.8|24
1754634300000|2025-08-08 06:25:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2611|2605|38
1754634600000|2025-08-08 06:30:00|2612.8|2606.8|2615.3|2609.3|2615.5|2609.5|2612.5|2606.5|34
1754634900000|2025-08-08 06:35:00|2615.5|2609.5|2615|2609|2616.3|2610.3|2614.8|2608.8|13
1754635200000|2025-08-08 06:40:00|2614.8|2608.8|2614.5|2608.5|2617|2611|2613.5|2607.5|53
1754635500000|2025-08-08 06:45:00|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.5|2608.5|15
1754635800000|2025-08-08 06:50:00|2615.5|2609.5|2616|2610|2616.3|2610.3|2615.3|2609.3|35
1754636100000|2025-08-08 06:55:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2615.3|2609.3|59
1754636400000|2025-08-08 07:00:00|2616.3|2610.3|2613.4|2607.4|2619.1|2613.1|2613.4|2607.4|93
1754636700000|2025-08-08 07:05:00|2613.1|2607.1|2613|2607|2614|2608|2612|2606|59
1754637000000|2025-08-08 07:10:00|2613.3|2607.3|2615.8|2609.8|2615.8|2609.8|2613.3|2607.3|32
1754637300000|2025-08-08 07:15:00|2616|2610|2617.3|2611.3|2618.5|2612.5|2616|2610|50
1754637600000|2025-08-08 07:20:00|2617.5|2611.5|2617.5|2611.5|2618.5|2612.5|2617.3|2611.3|28
1754637900000|2025-08-08 07:25:00|2617.3|2611.3|2617.8|2611.8|2618|2612|2616.8|2610.8|10
1754638200000|2025-08-08 07:30:00|2618|2612|2621.8|2615.8|2622.8|2616.8|2617.8|2611.8|39
1754638500000|2025-08-08 07:35:00|2621.5|2615.5|2620.5|2614.5|2622.8|2616.8|2620.5|2614.5|33
1754638800000|2025-08-08 07:40:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.5|2614.5|11
1754639100000|2025-08-08 07:45:00|2621|2615|2620.8|2614.8|2621.3|2615.3|2619.8|2613.8|12
1754639400000|2025-08-08 07:50:00|2621|2615|2622.5|2616.5|2622.8|2616.8|2621|2615|13
1754639700000|2025-08-08 07:55:00|2622.8|2616.8|2622.8|2616.8|2623.3|2617.3|2622|2616|19
1754640000000|2025-08-08 08:00:00|2623|2617|2622.8|2616.8|2624.5|2618.5|2622.5|2616.5|38
1754640300000|2025-08-08 08:05:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|17
1754640600000|2025-08-08 08:10:00|2622.5|2616.5|2622.3|2616.3|2623|2617|2622.3|2616.3|14
1754640900000|2025-08-08 08:15:00|2622|2616|2620.8|2614.8|2622|2616|2620.8|2614.8|14
1754641200000|2025-08-08 08:20:00|2620.5|2614.5|2620|2614|2621.3|2615.3|2619.5|2613.5|22
1754641500000|2025-08-08 08:25:00|2619.8|2613.8|2621.3|2615.3|2621.5|2615.5|2619.8|2613.8|12
1754641800000|2025-08-08 08:30:00|2621.5|2615.5|2620.8|2614.8|2622|2616|2620|2614|28
1754642100000|2025-08-08 08:35:00|2620.5|2614.5|2618.8|2612.8|2620.5|2614.5|2618.5|2612.5|22
1754642400000|2025-08-08 08:40:00|2618.3|2612.3|2615.8|2609.8|2618.3|2612.3|2615.8|2609.8|31
1754642700000|2025-08-08 08:45:00|2616|2610|2614|2608|2616.3|2610.3|2614|2608|32
1754643000000|2025-08-08 08:50:00|2614.3|2608.3|2615|2609|2615.3|2609.3|2613.8|2607.8|20
1754643300000|2025-08-08 08:55:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614|2608|15
1754643600000|2025-08-08 09:00:00|2614.5|2608.5|2616.3|2610.3|2617|2611|2614|2608|42
1754643900000|2025-08-08 09:05:00|2616|2610|2615.3|2609.3|2616|2610|2614.5|2608.5|26
1754644200000|2025-08-08 09:10:00|2615.5|2609.5|2616.3|2610.3|2616.8|2610.8|2615.3|2609.3|16
1754644500000|2025-08-08 09:15:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2615.5|2609.5|14
1754644800000|2025-08-08 09:20:00|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2616.3|2610.3|11
1754645100000|2025-08-08 09:25:00|2617.8|2611.8|2618.3|2612.3|2619.3|2613.3|2617.8|2611.8|22
1754645400000|2025-08-08 09:30:00|2618.5|2612.5|2617.3|2611.3|2619.5|2613.5|2617.3|2611.3|19
1754645700000|2025-08-08 09:35:00|2617.5|2611.5|2618|2612|2618|2612|2617.3|2611.3|8
1754646000000|2025-08-08 09:40:00|2617.8|2611.8|2616.3|2610.3|2617.8|2611.8|2616.3|2610.3|19
1754646300000|2025-08-08 09:45:00|2616.5|2610.5|2617.5|2611.5|2618.8|2612.8|2616.5|2610.5|20
1754646600000|2025-08-08 09:50:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617|2611|5
1754646900000|2025-08-08 09:55:00|2617.5|2611.5|2617.8|2611.8|2618.3|2612.3|2617.5|2611.5|4
1754647200000|2025-08-08 10:00:00|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617|2611|8
1754647500000|2025-08-08 10:05:00|2617.5|2611.5|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|14
1754647800000|2025-08-08 10:10:00|2617|2611|2616.8|2610.8|2617|2611|2616|2610|5
1754648100000|2025-08-08 10:15:00|2617|2611|2616|2610|2617.3|2611.3|2615.3|2609.3|18
1754648400000|2025-08-08 10:20:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|9
1754648700000|2025-08-08 10:25:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615|2609|5
1754649000000|2025-08-08 10:30:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2614.8|2608.8|10
1754649300000|2025-08-08 10:35:00|2615.5|2609.5|2615.8|2609.8|2617|2611|2615.3|2609.3|30
1754649600000|2025-08-08 10:40:00|2616|2610|2616|2610|2616.5|2610.5|2615.8|2609.8|9
1754649900000|2025-08-08 10:45:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1754650200000|2025-08-08 10:50:00|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2614.8|2608.8|14
1754650500000|2025-08-08 10:55:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1754650800000|2025-08-08 11:00:00|2616.5|2610.5|2617.8|2611.8|2618|2612|2616.5|2610.5|11
1754651100000|2025-08-08 11:05:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|22
1754651400000|2025-08-08 11:10:00|2617.3|2611.3|2617.3|2611.3|2618|2612|2616.8|2610.8|13
1754651700000|2025-08-08 11:15:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|4
1754652000000|2025-08-08 11:20:00|2617|2611|2616.3|2610.3|2617.8|2611.8|2616|2610|28
1754652300000|2025-08-08 11:25:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|21
1754652600000|2025-08-08 11:30:00|2616.5|2610.5|2617.8|2611.8|2618|2612|2616.5|2610.5|19
1754652900000|2025-08-08 11:35:00|2617.5|2611.5|2617.8|2611.8|2618|2612|2617.3|2611.3|10
1754653200000|2025-08-08 11:40:00|2618|2612|2617.8|2611.8|2618|2612|2617.3|2611.3|10
1754653500000|2025-08-08 11:45:00|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617|2611|5
1754653800000|2025-08-08 11:50:00|2617.5|2611.5|2615.3|2609.3|2617.8|2611.8|2614.8|2608.8|20
1754654100000|2025-08-08 11:55:00|2614.8|2608.8|2614.3|2608.3|2615.5|2609.5|2614|2608|28
1754654400000|2025-08-08 12:00:00|2614.5|2608.5|2612|2606|2614.8|2608.8|2611|2605|35
1754654700000|2025-08-08 12:05:00|2612.3|2606.3|2611|2605|2612.5|2606.5|2611|2605|27
1754655000000|2025-08-08 12:10:00|2611.3|2605.3|2611.8|2605.8|2614|2608|2611.3|2605.3|21
1754655300000|2025-08-08 12:15:00|2611.5|2605.5|2612.3|2606.3|2612.5|2606.5|2611|2605|18
1754655600000|2025-08-08 12:20:00|2612|2606|2614.3|2608.3|2615.3|2609.3|2612|2606|39
1754655900000|2025-08-08 12:25:00|2614|2608|2612.8|2606.8|2614|2608|2612.8|2606.8|27
1754656200000|2025-08-08 12:30:00|2613|2607|2614.8|2608.8|2615|2609|2613|2607|22
1754656500000|2025-08-08 12:35:00|2615|2609|2616|2610|2616.8|2610.8|2615|2609|41
1754656800000|2025-08-08 12:40:00|2616.3|2610.3|2617.3|2611.3|2617.8|2611.8|2615.8|2609.8|16
1754657100000|2025-08-08 12:45:00|2617.5|2611.5|2617|2611|2617.8|2611.8|2616.5|2610.5|12
1754657400000|2025-08-08 12:50:00|2616.3|2610.3|2617.3|2611.3|2617.8|2611.8|2616.3|2610.3|28
1754657700000|2025-08-08 12:55:00|2617.5|2611.5|2616.8|2610.8|2617.8|2611.8|2616|2610|33
1754658000000|2025-08-08 13:00:00|2616.5|2610.5|2612|2606|2616.8|2610.8|2611.8|2605.8|132
1754658300000|2025-08-08 13:05:00|2611.8|2605.8|2611.8|2605.8|2613|2607|2611.3|2605.3|34
1754658600000|2025-08-08 13:10:00|2612.3|2606.3|2610.8|2604.8|2612.3|2606.3|2610|2604|37
1754658900000|2025-08-08 13:15:00|2611|2605|2611|2605|2612.8|2606.8|2610.5|2604.5|44
1754659200000|2025-08-08 13:20:00|2611.3|2605.3|2613.5|2607.5|2613.5|2607.5|2610.8|2604.8|50
1754659500000|2025-08-08 13:25:00|2613.3|2607.3|2614.8|2608.8|2615.5|2609.5|2612.3|2606.3|49
1754659800000|2025-08-08 13:30:00|2615|2609|2615.5|2609.5|2616.5|2610.5|2614.8|2608.8|49
1754660100000|2025-08-08 13:35:00|2615.3|2609.3|2615|2609|2615.8|2609.8|2614.8|2608.8|42
1754660400000|2025-08-08 13:40:00|2614.8|2608.8|2617|2611|2617|2611|2614.8|2608.8|36
1754660700000|2025-08-08 13:45:00|2617.3|2611.3|2619.5|2613.5|2619.5|2613.5|2616.5|2610.5|34
1754661000000|2025-08-08 13:50:00|2619.8|2613.8|2621.3|2615.3|2622.5|2616.5|2619.8|2613.8|57
1754661300000|2025-08-08 13:55:00|2621|2615|2622.3|2616.3|2622.8|2616.8|2620.8|2614.8|48
1754661600000|2025-08-08 14:00:00|2622.5|2616.5|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|46
1754661900000|2025-08-08 14:05:00|2622|2616|2619.8|2613.8|2622.5|2616.5|2619.5|2613.5|65
1754662200000|2025-08-08 14:10:00|2620|2614|2618.5|2612.5|2620.3|2614.3|2617.8|2611.8|60
1754662500000|2025-08-08 14:15:00|2618.8|2612.8|2619|2613|2619.8|2613.8|2618.3|2612.3|46
1754662800000|2025-08-08 14:20:00|2619.3|2613.3|2621|2615|2621|2615|2619.3|2613.3|33
1754663100000|2025-08-08 14:25:00|2620.8|2614.8|2619|2613|2621|2615|2618.8|2612.8|22
1754663400000|2025-08-08 14:30:00|2618.8|2612.8|2616.5|2610.5|2619|2613|2615.8|2609.8|30
1754663700000|2025-08-08 14:35:00|2616.8|2610.8|2617.3|2611.3|2617.5|2611.5|2616.5|2610.5|20
1754664000000|2025-08-08 14:40:00|2617.5|2611.5|2616.3|2610.3|2617.8|2611.8|2615.3|2609.3|33
1754664300000|2025-08-08 14:45:00|2616.5|2610.5|2616.3|2610.3|2617.3|2611.3|2616|2610|31
1754664600000|2025-08-08 14:50:00|2616|2610|2616.3|2610.3|2617|2611|2615.8|2609.8|34
1754664900000|2025-08-08 14:55:00|2616|2610|2620.5|2614.5|2620.8|2614.8|2616|2610|51
1754665200000|2025-08-08 15:00:00|2620.3|2614.3|2620.5|2614.5|2622.3|2616.3|2620.3|2614.3|77
1754665500000|2025-08-08 15:05:00|2620.8|2614.8|2619.5|2613.5|2620.8|2614.8|2619.3|2613.3|25
1754665800000|2025-08-08 15:10:00|2619.8|2613.8|2612.6|2606.6|2619.8|2613.8|2612.6|2606.6|27
1754666100000|2025-08-08 15:15:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2610.9|2604.9|50
1754666400000|2025-08-08 15:20:00|2613|2607|2610.3|2604.3|2613|2607|2609.5|2603.5|39
1754666700000|2025-08-08 15:25:00|2610|2604|2614.8|2608.8|2615.8|2609.8|2609.8|2603.8|119
1754667000000|2025-08-08 15:30:00|2615|2609|2613.3|2607.3|2615|2609|2612.5|2606.5|41
1754667300000|2025-08-08 15:35:00|2613|2607|2613.3|2607.3|2613.5|2607.5|2612.8|2606.8|14
1754667600000|2025-08-08 15:40:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|6
1754667900000|2025-08-08 15:45:00|2613.5|2607.5|2616|2610|2616.3|2610.3|2613|2607|30
1754668200000|2025-08-08 15:50:00|2616.3|2610.3|2614.8|2608.8|2616.3|2610.3|2614.5|2608.5|24
1754668500000|2025-08-08 15:55:00|2615|2609|2613.3|2607.3|2615|2609|2612.8|2606.8|27
1754668800000|2025-08-08 16:00:00|2613|2607|2612|2606|2613.3|2607.3|2612|2606|18
1754669100000|2025-08-08 16:05:00|2612.3|2606.3|2612.8|2606.8|2613.3|2607.3|2612.3|2606.3|19
1754669400000|2025-08-08 16:10:00|2612.5|2606.5|2613.3|2607.3|2613.5|2607.5|2612|2606|19
1754669700000|2025-08-08 16:15:00|2613|2607|2613|2607|2613.3|2607.3|2613|2607|5
1754670000000|2025-08-08 16:20:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.5|2606.5|15
1754670300000|2025-08-08 16:25:00|2612.5|2606.5|2613.3|2607.3|2613.5|2607.5|2612.3|2606.3|7
1754670600000|2025-08-08 16:30:00|2613.5|2607.5|2616.5|2610.5|2616.5|2610.5|2613.5|2607.5|24
1754670900000|2025-08-08 16:35:00|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|22
1754671200000|2025-08-08 16:40:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1754671500000|2025-08-08 16:45:00|2616|2610|2616|2610|2616.3|2610.3|2615.8|2609.8|7
1754671800000|2025-08-08 16:50:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2616|2610|39
1754672100000|2025-08-08 16:55:00|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|5
1754672400000|2025-08-08 17:00:00|2616.8|2610.8|2618|2612|2618|2612|2616.8|2610.8|12
1754672700000|2025-08-08 17:05:00|2617.8|2611.8|2617|2611|2618|2612|2617|2611|7
1754673000000|2025-08-08 17:10:00|2616.8|2610.8|2616.5|2610.5|2617|2611|2616.5|2610.5|8
1754673300000|2025-08-08 17:15:00|2616.8|2610.8|2617.5|2611.5|2618.1|2612.1|2616.8|2610.8|12
1754673600000|2025-08-08 17:20:00|2617.3|2611.3|2617.5|2611.5|2618|2612|2617|2611|23
1754673900000|2025-08-08 17:25:00|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|3
1754674200000|2025-08-08 17:30:00|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|11
1754674500000|2025-08-08 17:35:00|2618.5|2612.5|2618.5|2612.5|2619|2613|2618.5|2612.5|5
1754674800000|2025-08-08 17:40:00|2618.3|2612.3|2617|2611|2619.1|2613.1|2616.6|2610.6|28
1754675100000|2025-08-08 17:45:00|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|8
1754675400000|2025-08-08 17:50:00|2617.8|2611.8|2618.5|2612.5|2619.8|2613.8|2616.5|2610.5|48
1754675700000|2025-08-08 17:55:00|2625.5|2605.5|2624.5|2604.5|2625.5|2605.5|2624.5|2604.5|3
1754870400000|2025-08-11 00:00:00|2612.6|2606.6|2613.6|2607.6|2614.1|2608.1|2611.9|2605.9|16
1754870700000|2025-08-11 00:05:00|2613.5|2607.5|2613.8|2607.8|2614|2608|2613.3|2607.3|19
1754871000000|2025-08-11 00:10:00|2613.5|2607.5|2611.8|2605.8|2613.5|2607.5|2611.5|2605.5|7
1754871300000|2025-08-11 00:15:00|2612|2606|2612.8|2606.8|2613|2607|2612|2606|11
1754871600000|2025-08-11 00:20:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2612.5|2606.5|11
1754871900000|2025-08-11 00:25:00|2613|2607|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|8
1754872200000|2025-08-11 00:30:00|2613|2607|2613|2607|2613|2607|2612.8|2606.8|5
1754872500000|2025-08-11 00:35:00|2612|2606|2613.3|2607.3|2613.5|2607.5|2612|2606|5
1754872800000|2025-08-11 00:40:00|2613.5|2607.5|2612.8|2606.8|2613.5|2607.5|2612.8|2606.8|4
1754873100000|2025-08-11 00:45:00|2613|2607|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|5
1754873700000|2025-08-11 00:55:00|2613|2607|2617.8|2602.8|2617.8|2607.8|2612.8|2602.8|13
1754874000000|2025-08-11 01:00:00|2617.3|2602.3|2608.5|2602.5|2617.8|2605|2608.5|2598.5|86
1754874300000|2025-08-11 01:05:00|2608.8|2602.8|2608.5|2602.5|2610.5|2604.5|2608|2602|79
1754874600000|2025-08-11 01:10:00|2608.8|2602.8|2611.3|2605.3|2612.3|2606.3|2608.8|2602.8|72
1754874900000|2025-08-11 01:15:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2610|2604|65
1754875200000|2025-08-11 01:20:00|2611.3|2605.3|2611.8|2605.8|2612.5|2606.5|2611.3|2605.3|49
1754875500000|2025-08-11 01:25:00|2612|2606|2613|2607|2613.5|2607.5|2611.5|2605.5|20
1754875800000|2025-08-11 01:30:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2613|2607|39
1754876100000|2025-08-11 01:35:00|2614|2608|2614.8|2608.8|2614.8|2608.8|2613.8|2607.8|43
1754876400000|2025-08-11 01:40:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2613.3|2607.3|50
1754876700000|2025-08-11 01:45:00|2614.5|2608.5|2611.3|2605.3|2614.5|2608.5|2610.8|2604.8|52
1754877000000|2025-08-11 01:50:00|2611.5|2605.5|2614|2608|2614|2608|2611.5|2605.5|12
1754877300000|2025-08-11 01:55:00|2614.3|2608.3|2613.8|2607.8|2614.8|2608.8|2613.3|2607.3|37
1754877600000|2025-08-11 02:00:00|2614|2608|2614|2608|2614.8|2608.8|2613.3|2607.3|59
1754877900000|2025-08-11 02:05:00|2613.8|2607.8|2611.5|2605.5|2614|2608|2611|2605|42
1754878200000|2025-08-11 02:10:00|2611.8|2605.8|2609.5|2603.5|2612|2606|2609.5|2603.5|42
1754878500000|2025-08-11 02:15:00|2609.8|2603.8|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|7
1754878800000|2025-08-11 02:20:00|2610|2604|2611.8|2605.8|2612.3|2606.3|2610|2604|13
1754879100000|2025-08-11 02:25:00|2611.5|2605.5|2612|2606|2612.8|2606.8|2611.5|2605.5|7
1754879400000|2025-08-11 02:30:00|2611.8|2605.8|2611.3|2605.3|2612.5|2606.5|2611|2605|16
1754879700000|2025-08-11 02:35:00|2611.5|2605.5|2612.5|2606.5|2613|2607|2611.3|2605.3|37
1754880000000|2025-08-11 02:40:00|2612.3|2606.3|2613.8|2607.8|2613.8|2607.8|2612|2606|23
1754880300000|2025-08-11 02:45:00|2613.5|2607.5|2614|2608|2614|2608|2612.8|2606.8|11
1754880600000|2025-08-11 02:50:00|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2614|2608|11
1754880900000|2025-08-11 02:55:00|2614.8|2608.8|2616.5|2610.5|2616.5|2610.5|2614.8|2608.8|19
1754881200000|2025-08-11 03:00:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2616.3|2610.3|10
1754881500000|2025-08-11 03:05:00|2618.3|2612.3|2616.8|2610.8|2618.5|2612.5|2616.8|2610.8|15
1754881800000|2025-08-11 03:10:00|2616.5|2610.5|2615.5|2609.5|2616.5|2610.5|2614.5|2608.5|16
1754882100000|2025-08-11 03:15:00|2615.8|2609.8|2619.3|2613.3|2619.3|2613.3|2615.8|2609.8|24
1754882400000|2025-08-11 03:20:00|2619.5|2613.5|2617|2611|2619.8|2613.8|2617|2611|33
1754882700000|2025-08-11 03:25:00|2616.8|2610.8|2623|2608|2623|2612.5|2616.8|2607.3|15
1754883000000|2025-08-11 03:30:00|2624.3|2609.3|2619.3|2613.3|2624.3|2613.5|2619|2608.3|9
1754883300000|2025-08-11 03:35:00|2618.5|2612.5|2620|2614|2620|2614|2618.3|2612.3|12
1754883600000|2025-08-11 03:40:00|2619.8|2613.8|2620|2614|2620|2614|2619|2613|8
1754883900000|2025-08-11 03:45:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|4
1754884800000|2025-08-11 04:00:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|6
1754885100000|2025-08-11 04:05:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|5
1754885400000|2025-08-11 04:10:00|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|3
1754885700000|2025-08-11 04:15:00|2619.8|2613.8|2619.3|2613.3|2620|2614|2619|2613|15
1754886000000|2025-08-11 04:20:00|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|3
1754886300000|2025-08-11 04:25:00|2618.8|2612.8|2616.8|2610.8|2618.8|2612.8|2616.5|2610.5|10
1754886600000|2025-08-11 04:30:00|2617|2611|2616.8|2610.8|2617.3|2611.3|2615.5|2609.5|29
1754886900000|2025-08-11 04:35:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1754887200000|2025-08-11 04:40:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.5|2609.5|9
1754887500000|2025-08-11 04:45:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|4
1754888100000|2025-08-11 04:55:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1754888400000|2025-08-11 05:00:00|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|3
1754888700000|2025-08-11 05:05:00|2615.5|2609.5|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|28
1754889000000|2025-08-11 05:10:00|2616.8|2610.8|2618.3|2612.3|2618.8|2612.8|2616.8|2610.8|21
1754889300000|2025-08-11 05:15:00|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|3
1754889600000|2025-08-11 05:20:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1754889900000|2025-08-11 05:25:00|2617.5|2611.5|2622|2607|2622|2611.5|2617.5|2607|2
1754890200000|2025-08-11 05:30:00|2622.5|2607.5|2619|2613|2623|2614|2618.3|2607.5|31
1754890500000|2025-08-11 05:35:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619|2613|21
1754890800000|2025-08-11 05:40:00|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|11
1754891100000|2025-08-11 05:45:00|2620|2614|2621|2615|2621.5|2615.5|2620|2614|13
1754891400000|2025-08-11 05:50:00|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2621|2615|24
1754891700000|2025-08-11 05:55:00|2622.8|2616.8|2622|2616|2622.8|2616.8|2621.8|2615.8|11
1754892000000|2025-08-11 06:00:00|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|11
1754892300000|2025-08-11 06:05:00|2623.8|2617.8|2622.8|2616.8|2624.8|2618.8|2622.5|2616.5|42
1754892600000|2025-08-11 06:10:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2621|2615|18
1754892900000|2025-08-11 06:15:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2621|2615|19
1754893200000|2025-08-11 06:20:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|9
1754893500000|2025-08-11 06:25:00|2623|2617|2624.3|2618.3|2624.5|2618.5|2622.8|2616.8|18
1754893800000|2025-08-11 06:30:00|2623.8|2617.8|2623.5|2617.5|2624.8|2618.8|2622.3|2616.3|42
1754894100000|2025-08-11 06:35:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623|2617|25
1754894400000|2025-08-11 06:40:00|2624.5|2618.5|2625.3|2619.3|2626.5|2620.5|2624.5|2618.5|22
1754894700000|2025-08-11 06:45:00|2625|2619|2626.3|2620.3|2626.5|2620.5|2622.8|2616.8|31
1754895000000|2025-08-11 06:50:00|2626|2620|2622.8|2616.8|2626|2620|2622.8|2616.8|20
1754895300000|2025-08-11 06:55:00|2623|2617|2620.8|2614.8|2623|2617|2620.3|2614.3|36
1754895600000|2025-08-11 07:00:00|2620.5|2614.5|2613.5|2607.5|2620.5|2614.5|2613.5|2607.5|68
1754895900000|2025-08-11 07:05:00|2613.3|2607.3|2613.5|2607.5|2614.8|2608.8|2612.5|2606.5|89
1754896200000|2025-08-11 07:10:00|2613.8|2607.8|2616.8|2610.8|2617|2611|2613.3|2607.3|41
1754896500000|2025-08-11 07:15:00|2616.5|2610.5|2615.5|2609.5|2616.5|2610.5|2613.3|2607.3|78
1754896800000|2025-08-11 07:20:00|2615.3|2609.3|2616.8|2610.8|2617.5|2611.5|2615.3|2609.3|39
1754897100000|2025-08-11 07:25:00|2617.3|2611.3|2614.8|2608.8|2617.5|2611.5|2614.8|2608.8|60
1754897400000|2025-08-11 07:30:00|2614.5|2608.5|2611.5|2605.5|2615.5|2609.5|2611.5|2605.5|61
1754897700000|2025-08-11 07:35:00|2611.3|2605.3|2606|2600|2611.3|2605.3|2605.4|2599.4|83
1754898000000|2025-08-11 07:40:00|2605.8|2599.8|2608.5|2602.5|2608.5|2602.5|2605.6|2599.6|35
1754898300000|2025-08-11 07:45:00|2608.3|2602.3|2607.8|2601.8|2608.5|2602.5|2606.8|2600.8|39
1754898600000|2025-08-11 07:50:00|2607.5|2601.5|2605.5|2599.5|2607.8|2601.8|2604.5|2598.5|31
1754898900000|2025-08-11 07:55:00|2605.3|2599.3|2607|2601|2607|2601|2605.3|2599.3|26
1754899200000|2025-08-11 08:00:00|2607.3|2601.3|2607|2601|2608|2602|2604.8|2598.8|47
1754899500000|2025-08-11 08:05:00|2606.8|2600.8|2606.5|2600.5|2607|2601|2605.5|2599.5|20
1754899800000|2025-08-11 08:10:00|2606.3|2600.3|2606.8|2600.8|2607.3|2601.3|2605.8|2599.8|18
1754900100000|2025-08-11 08:15:00|2607|2601|2607.5|2601.5|2607.8|2601.8|2606.8|2600.8|21
1754900400000|2025-08-11 08:20:00|2607.3|2601.3|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|31
1754900700000|2025-08-11 08:25:00|2606.5|2600.5|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|11
1754901000000|2025-08-11 08:30:00|2608|2602|2607.8|2601.8|2608.5|2602.5|2607.8|2601.8|8
1754901300000|2025-08-11 08:35:00|2607.5|2601.5|2607|2601|2608|2602|2607|2601|20
1754901600000|2025-08-11 08:40:00|2607.3|2601.3|2606.3|2600.3|2607.5|2601.5|2606.3|2600.3|10
1754901900000|2025-08-11 08:45:00|2606|2600|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|50
1754902200000|2025-08-11 08:50:00|2606|2600|2604|2598|2606.3|2600.3|2603.8|2597.8|47
1754902500000|2025-08-11 08:55:00|2603.5|2597.5|2601.5|2595.5|2603.5|2597.5|2599.8|2593.8|55
1754902800000|2025-08-11 09:00:00|2601.3|2595.3|2603.5|2597.5|2603.5|2597.5|2600.8|2594.8|34
1754903100000|2025-08-11 09:05:00|2603.3|2597.3|2602.3|2596.3|2604.3|2598.3|2602|2596|32
1754903400000|2025-08-11 09:10:00|2602|2596|2602.5|2596.5|2602.8|2596.8|2601.5|2595.5|19
1754903700000|2025-08-11 09:15:00|2602.3|2596.3|2599.5|2593.5|2602.3|2596.3|2598.5|2592.5|23
1754904000000|2025-08-11 09:20:00|2599.3|2593.3|2600.5|2594.5|2600.8|2594.8|2599|2593|22
1754904300000|2025-08-11 09:25:00|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|14
1754904600000|2025-08-11 09:30:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599|2593|16
1754904900000|2025-08-11 09:35:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2600|2594|12
1754905200000|2025-08-11 09:40:00|2601|2595|2600.8|2594.8|2601|2595|2600.5|2594.5|10
1754905500000|2025-08-11 09:45:00|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|10
1754905800000|2025-08-11 09:50:00|2601|2595|2602|2596|2602|2596|2600.8|2594.8|30
1754906100000|2025-08-11 09:55:00|2602.3|2596.3|2602|2596|2602.5|2596.5|2601.8|2595.8|30
1754906400000|2025-08-11 10:00:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602|2596|13
1754906700000|2025-08-11 10:05:00|2602|2596|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|16
1754907000000|2025-08-11 10:10:00|2602|2596|2599.3|2593.3|2602.3|2596.3|2598.8|2592.8|33
1754907300000|2025-08-11 10:15:00|2598.8|2592.8|2601.3|2595.3|2601.5|2595.5|2598.8|2592.8|23
1754907600000|2025-08-11 10:20:00|2601|2595|2599.3|2593.3|2601.3|2595.3|2599.3|2593.3|15
1754907900000|2025-08-11 10:25:00|2599.5|2593.5|2599.3|2593.3|2600.3|2594.3|2599|2593|14
1754908200000|2025-08-11 10:30:00|2599|2593|2598.3|2592.3|2599|2593|2598|2592|11
1754908500000|2025-08-11 10:35:00|2598.5|2592.5|2598|2592|2599.3|2593.3|2598|2592|7
1754908800000|2025-08-11 10:40:00|2598.3|2592.3|2598|2592|2598.8|2592.8|2598|2592|10
1754909100000|2025-08-11 10:45:00|2598.3|2592.3|2597.3|2591.3|2598.3|2592.3|2597|2591|7
1754909400000|2025-08-11 10:50:00|2597.5|2591.5|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|18
1754909700000|2025-08-11 10:55:00|2598|2592|2597.3|2591.3|2598.3|2592.3|2596|2590|25
1754910000000|2025-08-11 11:00:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2596|2590|23
1754910300000|2025-08-11 11:05:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|12
1754910600000|2025-08-11 11:10:00|2597|2591|2597.3|2591.3|2597.8|2591.8|2596.5|2590.5|29
1754910900000|2025-08-11 11:15:00|2596.8|2590.8|2596.8|2590.8|2597.5|2591.5|2596.3|2590.3|11
1754911200000|2025-08-11 11:20:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|14
1754911500000|2025-08-11 11:25:00|2597|2591|2597.5|2591.5|2597.5|2591.5|2596.5|2590.5|33
1754911800000|2025-08-11 11:30:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.3|2590.3|12
1754912100000|2025-08-11 11:35:00|2596.3|2590.3|2596|2590|2596.5|2590.5|2595.3|2589.3|15
1754912400000|2025-08-11 11:40:00|2595.8|2589.8|2594.8|2588.8|2596|2590|2594.8|2588.8|12
1754912700000|2025-08-11 11:45:00|2594.5|2588.5|2595.8|2589.8|2596.3|2590.3|2594.5|2588.5|30
1754913000000|2025-08-11 11:50:00|2595.5|2589.5|2594|2588|2595.8|2589.8|2593.5|2587.5|26
1754913300000|2025-08-11 11:55:00|2593.8|2587.8|2594|2588|2595.3|2589.3|2593.5|2587.5|21
1754913600000|2025-08-11 12:00:00|2593.8|2587.8|2594.3|2588.3|2595|2589|2593.8|2587.8|30
1754913900000|2025-08-11 12:05:00|2594.5|2588.5|2595.8|2589.8|2596.5|2590.5|2594.3|2588.3|24
1754914200000|2025-08-11 12:10:00|2595.5|2589.5|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|4
1754914500000|2025-08-11 12:15:00|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2594.8|2588.8|9
1754914800000|2025-08-11 12:20:00|2595.5|2589.5|2595.3|2589.3|2595.8|2589.8|2594.8|2588.8|14
1754915100000|2025-08-11 12:25:00|2595.8|2589.8|2595.3|2589.3|2596|2590|2595.3|2589.3|15
1754915400000|2025-08-11 12:30:00|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.3|2588.3|20
1754915700000|2025-08-11 12:35:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|11
1754916000000|2025-08-11 12:40:00|2594.5|2588.5|2594.8|2588.8|2595|2589|2594.3|2588.3|10
1754916300000|2025-08-11 12:45:00|2595.3|2589.3|2594.3|2588.3|2595.5|2589.5|2594.3|2588.3|9
1754916600000|2025-08-11 12:50:00|2594.5|2588.5|2594.8|2588.8|2595.5|2589.5|2594.3|2588.3|14
1754916900000|2025-08-11 12:55:00|2595|2589|2594.8|2588.8|2595.5|2589.5|2594.3|2588.3|37
1754917200000|2025-08-11 13:00:00|2594.5|2588.5|2593.3|2587.3|2595.3|2589.3|2591.5|2585.5|151
1754917500000|2025-08-11 13:05:00|2593|2587|2594.5|2588.5|2594.5|2588.5|2592.8|2586.8|63
1754917800000|2025-08-11 13:10:00|2594.3|2588.3|2592|2586|2594.3|2588.3|2592|2586|46
1754918100000|2025-08-11 13:15:00|2592.3|2586.3|2592.3|2586.3|2593.5|2587.5|2592|2586|18
1754918400000|2025-08-11 13:20:00|2592|2586|2591.3|2585.3|2592|2586|2590.3|2584.3|50
1754918700000|2025-08-11 13:25:00|2591.5|2585.5|2591.8|2585.8|2592.5|2586.5|2591|2585|19
1754919000000|2025-08-11 13:30:00|2592|2586|2592.8|2586.8|2593.3|2587.3|2591.8|2585.8|32
1754919300000|2025-08-11 13:35:00|2592.5|2586.5|2592.5|2586.5|2593.3|2587.3|2592|2586|57
1754919600000|2025-08-11 13:40:00|2592.3|2586.3|2593.8|2587.8|2593.8|2587.8|2592.3|2586.3|33
1754919900000|2025-08-11 13:45:00|2594|2588|2593.8|2587.8|2595.5|2589.5|2593.5|2587.5|34
1754920200000|2025-08-11 13:50:00|2594|2588|2592.8|2586.8|2594.8|2588.8|2592.5|2586.5|30
1754920500000|2025-08-11 13:55:00|2593|2587|2593.8|2587.8|2594.3|2588.3|2593|2587|9
1754920800000|2025-08-11 14:00:00|2594|2588|2593.5|2587.5|2594|2588|2592.5|2586.5|12
1754921100000|2025-08-11 14:05:00|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|21
1754921400000|2025-08-11 14:10:00|2593|2587|2594.8|2588.8|2595|2589|2592.8|2586.8|20
1754921700000|2025-08-11 14:15:00|2595|2589|2595.3|2589.3|2595.5|2589.5|2593.8|2587.8|27
1754922000000|2025-08-11 14:20:00|2595|2589|2594.8|2588.8|2595.3|2589.3|2594.5|2588.5|10
1754922300000|2025-08-11 14:25:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|9
1754922600000|2025-08-11 14:30:00|2595|2589|2594.3|2588.3|2595|2589|2593.8|2587.8|11
1754922900000|2025-08-11 14:35:00|2594.5|2588.5|2594.8|2588.8|2595|2589|2594.3|2588.3|15
1754923200000|2025-08-11 14:40:00|2595|2589|2594.8|2588.8|2595.3|2589.3|2594.3|2588.3|7
1754923500000|2025-08-11 14:45:00|2595|2589|2596|2590|2596|2590|2595|2589|13
1754923800000|2025-08-11 14:50:00|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.5|2589.5|6
1754924100000|2025-08-11 14:55:00|2595.5|2589.5|2595.3|2589.3|2595.8|2589.8|2595|2589|8
1754924400000|2025-08-11 15:00:00|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2594.3|2588.3|26
1754924700000|2025-08-11 15:05:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2593.8|2587.8|10
1754925000000|2025-08-11 15:10:00|2594|2588|2592.3|2586.3|2594|2588|2591.8|2585.8|16
1754925300000|2025-08-11 15:15:00|2592|2586|2593.8|2587.8|2594|2588|2592|2586|10
1754925600000|2025-08-11 15:20:00|2593.3|2587.3|2591|2585|2593.8|2587.8|2590.6|2584.6|35
1754925900000|2025-08-11 15:25:00|2591.5|2585.5|2591|2585|2593.3|2587.3|2589.3|2583.3|173
1754926200000|2025-08-11 15:30:00|2591.3|2585.3|2590.8|2584.8|2591.5|2585.5|2590.4|2584.4|33
1754926500000|2025-08-11 15:35:00|2591|2585|2591.8|2585.8|2592.8|2586.8|2590.8|2584.8|23
1754926800000|2025-08-11 15:40:00|2592|2586|2592.3|2586.3|2593|2587|2591.8|2585.8|21
1754927100000|2025-08-11 15:45:00|2592.5|2586.5|2591|2585|2593.3|2587.3|2590.5|2584.5|14
1754927400000|2025-08-11 15:50:00|2591.3|2585.3|2591.3|2585.3|2592|2586|2591|2585|18
1754927700000|2025-08-11 15:55:00|2590.8|2584.8|2590|2584|2591.3|2585.3|2589|2583|21
1754928000000|2025-08-11 16:00:00|2589.8|2583.8|2588.8|2582.8|2590.3|2584.3|2588.5|2582.5|24
1754928300000|2025-08-11 16:05:00|2588.5|2582.5|2588|2582|2588.5|2582.5|2587.3|2581.3|13
1754928600000|2025-08-11 16:10:00|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2586.3|2580.3|21
1754928900000|2025-08-11 16:15:00|2587.8|2581.8|2588|2582|2588|2582|2587.5|2581.5|12
1754929200000|2025-08-11 16:20:00|2588.3|2582.3|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|16
1754929500000|2025-08-11 16:25:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|3
1754929800000|2025-08-11 16:30:00|2588.3|2582.3|2588|2582|2588.8|2582.8|2587.8|2581.8|29
1754930100000|2025-08-11 16:35:00|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|12
1754930400000|2025-08-11 16:40:00|2587.3|2581.3|2587.5|2581.5|2588.3|2582.3|2587|2581|23
1754930700000|2025-08-11 16:45:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|20
1754931000000|2025-08-11 16:50:00|2588|2582|2586.5|2580.5|2588|2582|2586.3|2580.3|47
1754931300000|2025-08-11 16:55:00|2586.3|2580.3|2587.5|2581.5|2587.5|2581.5|2586.1|2580.1|24
1754931600000|2025-08-11 17:00:00|2587|2581|2587|2581|2587.5|2581.5|2587|2581|31
1754931900000|2025-08-11 17:05:00|2587.3|2581.3|2588.3|2582.3|2588.3|2582.3|2587|2581|12
1754932200000|2025-08-11 17:10:00|2588|2582|2586.8|2580.8|2588|2582|2586.8|2580.8|3
1754932500000|2025-08-11 17:15:00|2587|2581|2587|2581|2587.5|2581.5|2586.5|2580.5|9
1754932800000|2025-08-11 17:20:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|6
1754933100000|2025-08-11 17:25:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587|2581|7
1754933400000|2025-08-11 17:30:00|2587|2581|2588.3|2582.3|2588.3|2582.3|2587|2581|6
1754933700000|2025-08-11 17:35:00|2588|2582|2588.3|2582.3|2588.8|2582.8|2588|2582|4
1754934000000|2025-08-11 17:40:00|2588|2582|2588|2582|2588.3|2582.3|2588|2582|5
1754934300000|2025-08-11 17:45:00|2588.5|2582.5|2589.3|2583.3|2589.5|2583.5|2588.5|2582.5|20
1754934600000|2025-08-11 17:50:00|2590.4|2584.4|2589.8|2583.8|2590.4|2584.4|2589.3|2583.3|13
1754934900000|2025-08-11 17:55:00|2596.8|2576.8|2596.5|2576.5|2596.8|2576.8|2596.5|2576.5|2
1754956800000|2025-08-12 00:00:00|2592.4|2586.4|2592.8|2586.8|2593.9|2587.9|2592.1|2586.1|16
1754957100000|2025-08-12 00:05:00|2592.5|2586.5|2592.3|2586.3|2594.3|2588.3|2591.8|2585.8|38
1754957400000|2025-08-12 00:10:00|2592.5|2586.5|2593.8|2587.8|2593.8|2587.8|2592.5|2586.5|6
1754957700000|2025-08-12 00:15:00|2594|2588|2594.3|2588.3|2594.8|2588.8|2593.5|2587.5|19
1754958000000|2025-08-12 00:20:00|2594|2588|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|13
1754958300000|2025-08-12 00:25:00|2594.3|2588.3|2595.3|2589.3|2596.8|2590.8|2593.5|2587.5|39
1754958600000|2025-08-12 00:30:00|2595.5|2589.5|2595.8|2589.8|2596.3|2590.3|2595.5|2589.5|8
1754958900000|2025-08-12 00:35:00|2596|2590|2596.3|2590.3|2596.5|2590.5|2596|2590|13
1754959200000|2025-08-12 00:40:00|2596|2590|2595.5|2589.5|2596.5|2590.5|2595.5|2589.5|17
1754959500000|2025-08-12 00:45:00|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.3|2588.3|7
1754959800000|2025-08-12 00:50:00|2595|2589|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|4
1754960100000|2025-08-12 00:55:00|2594.5|2588.5|2599|2584|2600|2589.5|2594.5|2584|13
1754960400000|2025-08-12 01:00:00|2598.5|2583.5|2593|2587|2599.8|2587.8|2591.5|2581.5|62
1754960700000|2025-08-12 01:05:00|2592.8|2586.8|2598.5|2592.5|2599|2593|2592.8|2586.8|58
1754961000000|2025-08-12 01:10:00|2599.3|2593.3|2598.3|2592.3|2600.8|2594.8|2598|2592|62
1754961300000|2025-08-12 01:15:00|2598|2592|2599.3|2593.3|2599.5|2593.5|2598|2592|65
1754961600000|2025-08-12 01:20:00|2599.5|2593.5|2595.8|2589.8|2599.8|2593.8|2595.5|2589.5|27
1754961900000|2025-08-12 01:25:00|2595.5|2589.5|2596.5|2590.5|2597.3|2591.3|2595.5|2589.5|36
1754962200000|2025-08-12 01:30:00|2596.8|2590.8|2597|2591|2598|2592|2595.5|2589.5|65
1754962500000|2025-08-12 01:35:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2597|2591|51
1754962800000|2025-08-12 01:40:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|38
1754963100000|2025-08-12 01:45:00|2598.3|2592.3|2599.3|2593.3|2600|2594|2598.3|2592.3|46
1754963400000|2025-08-12 01:50:00|2599|2593|2598|2592|2599.5|2593.5|2596.8|2590.8|63
1754963700000|2025-08-12 01:55:00|2597.8|2591.8|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|31
1754964000000|2025-08-12 02:00:00|2598.3|2592.3|2599|2593|2600.3|2594.3|2598.3|2592.3|58
1754964300000|2025-08-12 02:05:00|2599.3|2593.3|2600.5|2594.5|2600.8|2594.8|2599.3|2593.3|61
1754964600000|2025-08-12 02:10:00|2600.3|2594.3|2600.5|2594.5|2600.8|2594.8|2599.5|2593.5|74
1754964900000|2025-08-12 02:15:00|2600.8|2594.8|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|21
1754965200000|2025-08-12 02:20:00|2601|2595|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|15
1754965500000|2025-08-12 02:25:00|2600.8|2594.8|2601|2595|2601.3|2595.3|2599.5|2593.5|26
1754965800000|2025-08-12 02:30:00|2600.8|2594.8|2601.3|2595.3|2601.8|2595.8|2600.5|2594.5|58
1754966100000|2025-08-12 02:35:00|2601.5|2595.5|2601|2595|2602|2596|2601|2595|50
1754966400000|2025-08-12 02:40:00|2601.3|2595.3|2600|2594|2601.3|2595.3|2599.8|2593.8|43
1754966700000|2025-08-12 02:45:00|2600.3|2594.3|2599|2593|2600.3|2594.3|2599|2593|14
1754967000000|2025-08-12 02:50:00|2599.3|2593.3|2600|2594|2600|2594|2599|2593|25
1754967300000|2025-08-12 02:55:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|27
1754967600000|2025-08-12 03:00:00|2600.3|2594.3|2600.3|2594.3|2600.5|2594.5|2600|2594|19
1754967900000|2025-08-12 03:05:00|2600.5|2594.5|2601.5|2595.5|2601.8|2595.8|2600.3|2594.3|16
1754968200000|2025-08-12 03:10:00|2601.8|2595.8|2600.5|2594.5|2601.8|2595.8|2599.5|2593.5|48
1754968500000|2025-08-12 03:15:00|2600.8|2594.8|2599|2593|2600.8|2594.8|2598.8|2592.8|58
1754968800000|2025-08-12 03:20:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|30
1754969100000|2025-08-12 03:25:00|2599.8|2593.8|2604|2589|2604|2594|2598.8|2589|50
1754969400000|2025-08-12 03:30:00|2603.5|2588.5|2599.5|2593.5|2603.5|2593.5|2599.3|2588.5|32
1754969700000|2025-08-12 03:35:00|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|4
1754970000000|2025-08-12 03:40:00|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1754970300000|2025-08-12 03:45:00|2599.8|2593.8|2599|2593|2599.8|2593.8|2599|2593|4
1754970600000|2025-08-12 03:50:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2598|2592|6
1754971200000|2025-08-12 04:00:00|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|7
1754971500000|2025-08-12 04:05:00|2597|2591|2598|2592|2598|2592|2597|2591|6
1754971800000|2025-08-12 04:10:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|13
1754972100000|2025-08-12 04:15:00|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1754972400000|2025-08-12 04:20:00|2597|2591|2598|2592|2598|2592|2597|2591|8
1754972700000|2025-08-12 04:25:00|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.8|2591.8|6
1754973000000|2025-08-12 04:30:00|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2596.5|2590.5|27
1754973300000|2025-08-12 04:35:00|2598.8|2592.8|2600|2594|2600|2594|2598.5|2592.5|20
1754973600000|2025-08-12 04:40:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|6
1754973900000|2025-08-12 04:45:00|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|16
1754974200000|2025-08-12 04:50:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|4
1754974500000|2025-08-12 04:55:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|4
1754974800000|2025-08-12 05:00:00|2599.3|2593.3|2598.5|2592.5|2599.5|2593.5|2597.8|2591.8|36
1754975100000|2025-08-12 05:05:00|2598.3|2592.3|2599.5|2593.5|2599.5|2593.5|2598|2592|21
1754975400000|2025-08-12 05:10:00|2599.8|2593.8|2599.5|2593.5|2600.5|2594.5|2598.8|2592.8|19
1754975700000|2025-08-12 05:15:00|2599.3|2593.3|2598|2592|2599.5|2593.5|2598|2592|16
1754976000000|2025-08-12 05:20:00|2598.3|2592.3|2598|2592|2599.5|2593.5|2598|2592|32
1754976300000|2025-08-12 05:25:00|2597.8|2591.8|2603|2588|2603|2592.5|2597.8|2588|7
1754976600000|2025-08-12 05:30:00|2603.8|2588.8|2601.5|2595.5|2604.3|2595.8|2599.3|2588.8|26
1754976900000|2025-08-12 05:35:00|2601.3|2595.3|2601.5|2595.5|2602|2596|2600.8|2594.8|24
1754977200000|2025-08-12 05:40:00|2601.8|2595.8|2603.3|2597.3|2604.5|2598.5|2601.3|2595.3|40
1754977500000|2025-08-12 05:45:00|2603|2597|2603.3|2597.3|2604|2598|2602.8|2596.8|31
1754977800000|2025-08-12 05:50:00|2603|2597|2603|2597|2603.5|2597.5|2601.8|2595.8|28
1754978100000|2025-08-12 05:55:00|2602.8|2596.8|2601.5|2595.5|2603|2597|2601.5|2595.5|22
1754978400000|2025-08-12 06:00:00|2601.8|2595.8|2602.3|2596.3|2602.8|2596.8|2601.3|2595.3|19
1754978700000|2025-08-12 06:05:00|2602.5|2596.5|2603.8|2597.8|2604.3|2598.3|2602|2596|25
1754979000000|2025-08-12 06:10:00|2604|2598|2603.5|2597.5|2604.5|2598.5|2603.3|2597.3|21
1754979300000|2025-08-12 06:15:00|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2602.8|2596.8|10
1754979600000|2025-08-12 06:20:00|2603.5|2597.5|2603.5|2597.5|2604|2598|2603.3|2597.3|51
1754979900000|2025-08-12 06:25:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.3|2597.3|22
1754980200000|2025-08-12 06:30:00|2603.8|2597.8|2605.3|2599.3|2605.5|2599.5|2603.8|2597.8|18
1754980500000|2025-08-12 06:35:00|2605.5|2599.5|2606|2600|2606.3|2600.3|2605.3|2599.3|30
1754980800000|2025-08-12 06:40:00|2606.3|2600.3|2607.8|2601.8|2608.3|2602.3|2606.3|2600.3|45
1754981100000|2025-08-12 06:45:00|2607.5|2601.5|2607.5|2601.5|2608.3|2602.3|2606.8|2600.8|28
1754981400000|2025-08-12 06:50:00|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|28
1754981700000|2025-08-12 06:55:00|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2607|2601|17
1754982000000|2025-08-12 07:00:00|2607.5|2601.5|2611.3|2605.3|2611.5|2605.5|2607.3|2601.3|74
1754982300000|2025-08-12 07:05:00|2611|2605|2610.5|2604.5|2611.5|2605.5|2609.8|2603.8|28
1754982600000|2025-08-12 07:10:00|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2610.8|2604.8|17
1754982900000|2025-08-12 07:15:00|2611.5|2605.5|2613.5|2607.5|2613.8|2607.8|2610.8|2604.8|28
1754983200000|2025-08-12 07:20:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2612.5|2606.5|9
1754983500000|2025-08-12 07:25:00|2614.3|2608.3|2614.8|2608.8|2615|2609|2613.6|2607.6|14
1754983800000|2025-08-12 07:30:00|2614.5|2608.5|2612.8|2606.8|2614.5|2608.5|2612.8|2606.8|20
1754984100000|2025-08-12 07:35:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2611.8|2605.8|19
1754984400000|2025-08-12 07:40:00|2612.5|2606.5|2613.5|2607.5|2613.8|2607.8|2612.5|2606.5|21
1754984700000|2025-08-12 07:45:00|2613.3|2607.3|2611.8|2605.8|2613.5|2607.5|2611.8|2605.8|17
1754985000000|2025-08-12 07:50:00|2611.5|2605.5|2611.8|2605.8|2612|2606|2610.3|2604.3|22
1754985300000|2025-08-12 07:55:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611|2605|24
1754985600000|2025-08-12 08:00:00|2612.3|2606.3|2610.3|2604.3|2612.3|2606.3|2609.5|2603.5|29
1754985900000|2025-08-12 08:05:00|2610.5|2604.5|2608.8|2602.8|2610.5|2604.5|2608.3|2602.3|32
1754986200000|2025-08-12 08:10:00|2609|2603|2610.3|2604.3|2610.3|2604.3|2609|2603|16
1754986500000|2025-08-12 08:15:00|2610.5|2604.5|2613.3|2607.3|2613.3|2607.3|2610.5|2604.5|34
1754986800000|2025-08-12 08:20:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.5|2606.5|14
1754987100000|2025-08-12 08:25:00|2612.3|2606.3|2613|2607|2613.5|2607.5|2612.3|2606.3|15
1754987400000|2025-08-12 08:30:00|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2612.8|2606.8|14
1754987700000|2025-08-12 08:35:00|2613.5|2607.5|2612.3|2606.3|2613.8|2607.8|2611.3|2605.3|18
1754988000000|2025-08-12 08:40:00|2612.5|2606.5|2611.3|2605.3|2612.5|2606.5|2611.3|2605.3|16
1754988300000|2025-08-12 08:45:00|2610.8|2604.8|2612.3|2606.3|2612.5|2606.5|2610.8|2604.8|12
1754988600000|2025-08-12 08:50:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|8
1754988900000|2025-08-12 08:55:00|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2611|2605|10
1754989200000|2025-08-12 09:00:00|2611.5|2605.5|2612.3|2606.3|2612.3|2606.3|2611.3|2605.3|23
1754989500000|2025-08-12 09:05:00|2612.5|2606.5|2613.3|2607.3|2614|2608|2612.5|2606.5|18
1754989800000|2025-08-12 09:10:00|2613|2607|2612.5|2606.5|2613|2607|2611.8|2605.8|12
1754990100000|2025-08-12 09:15:00|2613.3|2607.3|2611.8|2605.8|2613.3|2607.3|2611.8|2605.8|11
1754990400000|2025-08-12 09:20:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|10
1754990700000|2025-08-12 09:25:00|2612|2606|2612.8|2606.8|2612.8|2606.8|2612|2606|4
1754991000000|2025-08-12 09:30:00|2612.5|2606.5|2611|2605|2612.5|2606.5|2611|2605|10
1754991300000|2025-08-12 09:35:00|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2609.8|2603.8|15
1754991600000|2025-08-12 09:40:00|2610|2604|2609.8|2603.8|2610|2604|2609.3|2603.3|8
1754991900000|2025-08-12 09:45:00|2610|2604|2611.8|2605.8|2612|2606|2610|2604|22
1754992200000|2025-08-12 09:50:00|2612|2606|2610.3|2604.3|2612|2606|2610.3|2604.3|19
1754992500000|2025-08-12 09:55:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|6
1754992800000|2025-08-12 10:00:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2610.3|2604.3|13
1754993100000|2025-08-12 10:05:00|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|14
1754993400000|2025-08-12 10:10:00|2612|2606|2612.5|2606.5|2613.3|2607.3|2612|2606|11
1754993700000|2025-08-12 10:15:00|2612.8|2606.8|2613.8|2607.8|2614.5|2608.5|2612.5|2606.5|16
1754994000000|2025-08-12 10:20:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|10
1754994300000|2025-08-12 10:25:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|6
1754994600000|2025-08-12 10:30:00|2612.5|2606.5|2615.8|2609.8|2615.8|2609.8|2612.5|2606.5|22
1754994900000|2025-08-12 10:35:00|2615.5|2609.5|2614.8|2608.8|2615.8|2609.8|2614.5|2608.5|24
1754995200000|2025-08-12 10:40:00|2615|2609|2619.9|2613.9|2619.9|2613.9|2614.8|2608.8|37
1754995500000|2025-08-12 10:45:00|2619.4|2613.4|2619.8|2613.8|2620.4|2614.4|2618.8|2612.8|42
1754995800000|2025-08-12 10:50:00|2619.5|2613.5|2617|2611|2619.8|2613.8|2616.5|2610.5|35
1754996100000|2025-08-12 10:55:00|2617.3|2611.3|2617.3|2611.3|2617.5|2611.5|2617|2611|13
1754996400000|2025-08-12 11:00:00|2617|2611|2618.3|2612.3|2618.5|2612.5|2617|2611|22
1754996700000|2025-08-12 11:05:00|2618|2612|2617.8|2611.8|2618|2612|2616.8|2610.8|14
1754997000000|2025-08-12 11:10:00|2617.3|2611.3|2617.8|2611.8|2618|2612|2616.8|2610.8|17
1754997300000|2025-08-12 11:15:00|2617.3|2611.3|2616.8|2610.8|2618|2612|2616.8|2610.8|15
1754997600000|2025-08-12 11:20:00|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|6
1754997900000|2025-08-12 11:25:00|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2614.3|2608.3|37
1754998200000|2025-08-12 11:30:00|2615.5|2609.5|2616.3|2610.3|2616.8|2610.8|2615.3|2609.3|23
1754998500000|2025-08-12 11:35:00|2616|2610|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|17
1754998800000|2025-08-12 11:40:00|2616|2610|2615.5|2609.5|2616|2610|2614.8|2608.8|13
1754999100000|2025-08-12 11:45:00|2615.3|2609.3|2615|2609|2615.8|2609.8|2614.5|2608.5|26
1754999400000|2025-08-12 11:50:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|20
1754999700000|2025-08-12 11:55:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614.3|2608.3|24
1755000000000|2025-08-12 12:00:00|2614.5|2608.5|2613.8|2607.8|2615.3|2609.3|2613|2607|53
1755000300000|2025-08-12 12:05:00|2614|2608|2613.8|2607.8|2614|2608|2612.5|2606.5|32
1755000600000|2025-08-12 12:10:00|2614|2608|2613.5|2607.5|2614.3|2608.3|2612.8|2606.8|29
1755000900000|2025-08-12 12:15:00|2613.3|2607.3|2616|2610|2616|2610|2612.9|2606.9|47
1755001200000|2025-08-12 12:20:00|2615.8|2609.8|2616.5|2610.5|2616.8|2610.8|2615.8|2609.8|39
1755001500000|2025-08-12 12:25:00|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|5
1755001800000|2025-08-12 12:30:00|2616.5|2610.5|2617.8|2611.8|2619.4|2613.4|2616.5|2610.5|117
1755002100000|2025-08-12 12:35:00|2618.3|2612.3|2618.8|2612.8|2619.5|2613.5|2617.3|2611.3|54
1755002400000|2025-08-12 12:40:00|2619|2613|2618.8|2612.8|2620.3|2614.3|2618.5|2612.5|56
1755002700000|2025-08-12 12:45:00|2619.3|2613.3|2621.8|2615.8|2621.8|2615.8|2619|2613|41
1755003000000|2025-08-12 12:50:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2620.3|2614.3|34
1755003300000|2025-08-12 12:55:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|38
1755003600000|2025-08-12 13:00:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2619.8|2613.8|95
1755003900000|2025-08-12 13:05:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2620.3|2614.3|64
1755004200000|2025-08-12 13:10:00|2621.5|2615.5|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|48
1755004500000|2025-08-12 13:15:00|2621.8|2615.8|2622.8|2616.8|2624.5|2618.5|2621.3|2615.3|44
1755004800000|2025-08-12 13:20:00|2623|2617|2621.8|2615.8|2623.8|2617.8|2621.8|2615.8|40
1755005100000|2025-08-12 13:25:00|2622|2616|2621.3|2615.3|2622.8|2616.8|2620.8|2614.8|49
1755005400000|2025-08-12 13:30:00|2620.8|2614.8|2621.8|2615.8|2622.3|2616.3|2620.3|2614.3|47
1755005700000|2025-08-12 13:35:00|2622|2616|2624.8|2618.8|2625.5|2619.5|2621.8|2615.8|63
1755006000000|2025-08-12 13:40:00|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2621.8|2615.8|74
1755006300000|2025-08-12 13:45:00|2624.3|2618.3|2623.3|2617.3|2625|2619|2622.8|2616.8|69
1755006600000|2025-08-12 13:50:00|2623|2617|2622|2616|2623.8|2617.8|2621.8|2615.8|82
1755006900000|2025-08-12 13:55:00|2621.8|2615.8|2624.3|2618.3|2624.3|2618.3|2621.8|2615.8|63
1755007200000|2025-08-12 14:00:00|2624.5|2618.5|2625.3|2619.3|2625.5|2619.5|2623.5|2617.5|45
1755007500000|2025-08-12 14:05:00|2625.5|2619.5|2625.8|2619.8|2627.3|2621.3|2625.3|2619.3|36
1755007800000|2025-08-12 14:10:00|2626|2620|2623.3|2617.3|2626.3|2620.3|2623.3|2617.3|34
1755008100000|2025-08-12 14:15:00|2623.5|2617.5|2624.3|2618.3|2625|2619|2623.3|2617.3|30
1755008400000|2025-08-12 14:20:00|2624|2618|2626.8|2620.8|2626.8|2620.8|2624|2618|29
1755008700000|2025-08-12 14:25:00|2627.3|2621.3|2628.3|2622.3|2628.8|2622.8|2627.3|2621.3|58
1755009000000|2025-08-12 14:30:00|2628.5|2622.5|2629.3|2623.3|2629.8|2623.8|2627.8|2621.8|58
1755009300000|2025-08-12 14:35:00|2629.5|2623.5|2630.8|2624.8|2631.5|2625.5|2629.3|2623.3|53
1755009600000|2025-08-12 14:40:00|2630.5|2624.5|2630.3|2624.3|2631.3|2625.3|2629.8|2623.8|37
1755009900000|2025-08-12 14:45:00|2630|2624|2629.3|2623.3|2630.8|2624.8|2629.3|2623.3|28
1755010200000|2025-08-12 14:50:00|2629|2623|2625.5|2619.5|2629|2623|2625.3|2619.3|39
1755010500000|2025-08-12 14:55:00|2625.3|2619.3|2627.3|2621.3|2627.5|2621.5|2625.3|2619.3|24
1755010800000|2025-08-12 15:00:00|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2626.8|2620.8|22
1755011100000|2025-08-12 15:05:00|2628.5|2622.5|2628.8|2622.8|2629.3|2623.3|2626.5|2620.5|32
1755011400000|2025-08-12 15:10:00|2628.5|2622.5|2627|2621|2630.3|2624.3|2627|2621|43
1755011700000|2025-08-12 15:15:00|2626.8|2620.8|2625|2619|2627.8|2621.8|2623.9|2617.9|55
1755012000000|2025-08-12 15:20:00|2625.1|2619.1|2626.3|2620.3|2626.8|2620.8|2623.9|2617.9|60
1755012300000|2025-08-12 15:25:00|2626|2620|2625|2619|2626|2620|2620.3|2614.3|185
1755012600000|2025-08-12 15:30:00|2625.3|2619.3|2625|2619|2626.3|2620.3|2624|2618|70
1755012900000|2025-08-12 15:35:00|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2624.5|2618.5|32
1755013200000|2025-08-12 15:40:00|2626|2620|2627.5|2621.5|2627.5|2621.5|2625.8|2619.8|22
1755013500000|2025-08-12 15:45:00|2627.8|2621.8|2628.8|2622.8|2629.3|2623.3|2627.5|2621.5|35
1755013800000|2025-08-12 15:50:00|2628.5|2622.5|2630.5|2624.5|2630.5|2624.5|2628.5|2622.5|68
1755014100000|2025-08-12 15:55:00|2630.8|2624.8|2630.5|2624.5|2632.5|2626.5|2630|2624|56
1755014400000|2025-08-12 16:00:00|2630.8|2624.8|2631.3|2625.3|2632.3|2626.3|2630.8|2624.8|20
1755014700000|2025-08-12 16:05:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|23
1755015000000|2025-08-12 16:10:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.5|2625.5|15
1755015300000|2025-08-12 16:15:00|2631.8|2625.8|2630|2624|2631.8|2625.8|2629.8|2623.8|33
1755015600000|2025-08-12 16:20:00|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|6
1755015900000|2025-08-12 16:25:00|2630.3|2624.3|2631|2625|2631.3|2625.3|2629.3|2623.3|34
1755016200000|2025-08-12 16:30:00|2631.3|2625.3|2631.8|2625.8|2632.5|2626.5|2631|2625|40
1755016500000|2025-08-12 16:35:00|2632|2626|2632|2626|2632.3|2626.3|2631.5|2625.5|21
1755016800000|2025-08-12 16:40:00|2632.3|2626.3|2631.8|2625.8|2632.5|2626.5|2631.8|2625.8|13
1755017100000|2025-08-12 16:45:00|2632|2626|2632.3|2626.3|2632.5|2626.5|2631.8|2625.8|14
1755017400000|2025-08-12 16:50:00|2632|2626|2633|2627|2633.8|2627.8|2631.8|2625.8|42
1755017700000|2025-08-12 16:55:00|2632.8|2626.8|2632.3|2626.3|2633|2627|2631.8|2625.8|18
1755018000000|2025-08-12 17:00:00|2632|2626|2631.3|2625.3|2632.5|2626.5|2630.8|2624.8|34
1755018300000|2025-08-12 17:05:00|2631.5|2625.5|2631|2625|2631.8|2625.8|2630.8|2624.8|8
1755018600000|2025-08-12 17:10:00|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1755018900000|2025-08-12 17:15:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1755019500000|2025-08-12 17:25:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|10
1755019800000|2025-08-12 17:30:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|12
1755020100000|2025-08-12 17:35:00|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|44
1755020400000|2025-08-12 17:40:00|2629.3|2623.3|2627.3|2621.3|2629.5|2623.5|2627|2621|25
1755020700000|2025-08-12 17:45:00|2627.5|2621.5|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|13
1755021000000|2025-08-12 17:50:00|2627|2621|2627|2621|2627.3|2621.3|2626|2620|44
1755021300000|2025-08-12 17:55:00|2626.8|2620.8|2633.8|2613.8|2633.8|2620.8|2626.8|2613|4
1755043200000|2025-08-13 00:00:00|2624.5|2618.5|2624.8|2618.8|2625.4|2619.4|2624.1|2618.1|22
1755043500000|2025-08-13 00:05:00|2625.1|2619.1|2624.1|2618.1|2625.4|2619.4|2623.4|2617.4|37
1755043800000|2025-08-13 00:10:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2624|2618|12
1755044100000|2025-08-13 00:15:00|2625|2619|2625.3|2619.3|2625.5|2619.5|2625|2619|4
1755044400000|2025-08-13 00:20:00|2625.8|2619.8|2626|2620|2626.3|2620.3|2625.8|2619.8|14
1755044700000|2025-08-13 00:25:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|25
1755045000000|2025-08-13 00:30:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|18
1755045300000|2025-08-13 00:35:00|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1755045600000|2025-08-13 00:40:00|2626.8|2620.8|2625.5|2619.5|2626.8|2620.8|2625.5|2619.5|10
1755045900000|2025-08-13 00:45:00|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|8
1755046200000|2025-08-13 00:50:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1755046500000|2025-08-13 00:55:00|2624.8|2618.8|2629.5|2614.5|2630|2619.5|2624.5|2614.5|14
1755046800000|2025-08-13 01:00:00|2630.3|2615.3|2630.5|2624.5|2632.3|2625.5|2627.9|2615.3|103
1755047100000|2025-08-13 01:05:00|2630.3|2624.3|2627.5|2621.5|2630.3|2624.3|2627.5|2621.5|57
1755047400000|2025-08-13 01:10:00|2627.3|2621.3|2631|2625|2632.3|2626.3|2627.3|2621.3|55
1755047700000|2025-08-13 01:15:00|2630.8|2624.8|2628.5|2622.5|2631.5|2625.5|2628.3|2622.3|40
1755048000000|2025-08-13 01:20:00|2628.8|2622.8|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|67
1755048300000|2025-08-13 01:25:00|2628|2622|2628|2622|2628.3|2622.3|2627.3|2621.3|39
1755048600000|2025-08-13 01:30:00|2628.3|2622.3|2628.3|2622.3|2629|2623|2627.3|2621.3|81
1755048900000|2025-08-13 01:35:00|2628|2622|2628|2622|2628.3|2622.3|2627.5|2621.5|23
1755049200000|2025-08-13 01:40:00|2627.8|2621.8|2627|2621|2628|2622|2626.5|2620.5|31
1755049500000|2025-08-13 01:45:00|2626.8|2620.8|2625.5|2619.5|2626.8|2620.8|2625.5|2619.5|32
1755049800000|2025-08-13 01:50:00|2625.8|2619.8|2625.5|2619.5|2626.8|2620.8|2625.3|2619.3|44
1755050100000|2025-08-13 01:55:00|2625.8|2619.8|2626|2620|2626.3|2620.3|2624.8|2618.8|60
1755050400000|2025-08-13 02:00:00|2625.8|2619.8|2625.8|2619.8|2626.3|2620.3|2625|2619|39
1755050700000|2025-08-13 02:05:00|2626|2620|2623.8|2617.8|2626|2620|2623.8|2617.8|16
1755051000000|2025-08-13 02:10:00|2624|2618|2622.5|2616.5|2624|2618|2622.5|2616.5|27
1755051300000|2025-08-13 02:15:00|2622.8|2616.8|2622.5|2616.5|2623|2617|2622.5|2616.5|4
1755051600000|2025-08-13 02:20:00|2622.3|2616.3|2622|2616|2623|2617|2622|2616|11
1755051900000|2025-08-13 02:25:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1755052200000|2025-08-13 02:30:00|2622.3|2616.3|2623.5|2617.5|2623.8|2617.8|2622.3|2616.3|25
1755052500000|2025-08-13 02:35:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623|2617|28
1755052800000|2025-08-13 02:40:00|2623.8|2617.8|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|9
1755053100000|2025-08-13 02:45:00|2624.8|2618.8|2621.5|2615.5|2624.8|2618.8|2621.5|2615.5|22
1755053400000|2025-08-13 02:50:00|2621.8|2615.8|2622.5|2616.5|2623.3|2617.3|2621.5|2615.5|41
1755053700000|2025-08-13 02:55:00|2622.3|2616.3|2623|2617|2623|2617|2621.8|2615.8|30
1755054000000|2025-08-13 03:00:00|2622.8|2616.8|2622.8|2616.8|2623.5|2617.5|2622.5|2616.5|25
1755054300000|2025-08-13 03:05:00|2623|2617|2623.5|2617.5|2624|2618|2623|2617|35
1755054600000|2025-08-13 03:10:00|2623.8|2617.8|2624.5|2618.5|2624.8|2618.8|2623.5|2617.5|20
1755054900000|2025-08-13 03:15:00|2624.8|2618.8|2623.8|2617.8|2625|2619|2623.3|2617.3|33
1755055200000|2025-08-13 03:20:00|2624|2618|2623.5|2617.5|2624|2618|2623.3|2617.3|11
1755055500000|2025-08-13 03:25:00|2623.3|2617.3|2628|2613|2628|2618|2623.3|2613|19
1755055800000|2025-08-13 03:30:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|7
1755056100000|2025-08-13 03:35:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1755056400000|2025-08-13 03:40:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1755056700000|2025-08-13 03:45:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|4
1755057300000|2025-08-13 03:55:00|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.3|2616.3|17
1755057600000|2025-08-13 04:00:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1755057900000|2025-08-13 04:05:00|2622|2616|2622|2616|2622|2616|2621.8|2615.8|5
1755058500000|2025-08-13 04:15:00|2622.3|2616.3|2623|2617|2623|2617|2622|2616|12
1755058800000|2025-08-13 04:20:00|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|13
1755059100000|2025-08-13 04:25:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|4
1755059400000|2025-08-13 04:30:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1755059700000|2025-08-13 04:35:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1755060000000|2025-08-13 04:40:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1755060300000|2025-08-13 04:45:00|2623.3|2617.3|2623.5|2617.5|2623.8|2617.8|2623|2617|20
1755060600000|2025-08-13 04:50:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1755060900000|2025-08-13 04:55:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1755061200000|2025-08-13 05:00:00|2623.5|2617.5|2622.5|2616.5|2623.8|2617.8|2622.5|2616.5|33
1755061500000|2025-08-13 05:05:00|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2621.8|2615.8|15
1755061800000|2025-08-13 05:10:00|2623|2617|2624.5|2618.5|2624.5|2618.5|2623|2617|11
1755062100000|2025-08-13 05:15:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624|2618|4
1755062700000|2025-08-13 05:25:00|2624.8|2618.8|2629|2614|2629|2618.8|2624.5|2613.5|5
1755063000000|2025-08-13 05:30:00|2629.5|2614.5|2624|2618|2629.5|2618.5|2624|2614.5|6
1755063300000|2025-08-13 05:35:00|2623.8|2617.8|2625.5|2619.5|2625.5|2619.5|2623.8|2617.8|7
1755063600000|2025-08-13 05:40:00|2625.3|2619.3|2623.5|2617.5|2625.5|2619.5|2623.5|2617.5|26
1755063900000|2025-08-13 05:45:00|2623.8|2617.8|2625|2619|2625|2619|2623.3|2617.3|22
1755064200000|2025-08-13 05:50:00|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.3|2618.3|17
1755064500000|2025-08-13 05:55:00|2625|2619|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|18
1755064800000|2025-08-13 06:00:00|2625.8|2619.8|2625.4|2619.4|2625.8|2619.8|2623.8|2617.8|43
1755065100000|2025-08-13 06:05:00|2625.1|2619.1|2626|2620|2626.3|2620.3|2625.1|2619.1|28
1755065400000|2025-08-13 06:10:00|2625.8|2619.8|2623.5|2617.5|2626|2620|2623.3|2617.3|27
1755065700000|2025-08-13 06:15:00|2623.8|2617.8|2623.3|2617.3|2624.5|2618.5|2622.5|2616.5|36
1755066000000|2025-08-13 06:20:00|2622.8|2616.8|2625.5|2619.5|2625.5|2619.5|2622.8|2616.8|33
1755066300000|2025-08-13 06:25:00|2625.3|2619.3|2624|2618|2625.3|2619.3|2623.3|2617.3|20
1755066600000|2025-08-13 06:30:00|2623.8|2617.8|2625.5|2619.5|2625.5|2619.5|2623.8|2617.8|31
1755066900000|2025-08-13 06:35:00|2625.3|2619.3|2629.5|2623.5|2629.8|2623.8|2625.3|2619.3|57
1755067200000|2025-08-13 06:40:00|2629.3|2623.3|2631|2625|2633.4|2627.4|2629.3|2623.3|64
1755067500000|2025-08-13 06:45:00|2630.8|2624.8|2632.3|2626.3|2632.3|2626.3|2630.5|2624.5|59
1755067800000|2025-08-13 06:50:00|2632.5|2626.5|2631|2625|2632.8|2626.8|2630|2624|37
1755068100000|2025-08-13 06:55:00|2630.8|2624.8|2632|2626|2632.3|2626.3|2630.8|2624.8|51
1755068400000|2025-08-13 07:00:00|2631.5|2625.5|2640|2634|2640.8|2634.8|2630.5|2624.5|96
1755068700000|2025-08-13 07:05:00|2639.8|2633.8|2638.9|2632.9|2642.5|2636.5|2636.8|2630.8|78
1755069000000|2025-08-13 07:10:00|2638.8|2632.8|2639.8|2633.8|2641|2635|2638.3|2632.3|62
1755069300000|2025-08-13 07:15:00|2640.5|2634.5|2637|2631|2640.8|2634.8|2637|2631|42
1755069600000|2025-08-13 07:20:00|2636.8|2630.8|2635|2629|2637.8|2631.8|2634.5|2628.5|37
1755069900000|2025-08-13 07:25:00|2635.3|2629.3|2636.5|2630.5|2639.8|2633.8|2635|2629|67
1755070200000|2025-08-13 07:30:00|2636.3|2630.3|2636.3|2630.3|2637|2631|2635.8|2629.8|29
1755070500000|2025-08-13 07:35:00|2636|2630|2635.8|2629.8|2636.5|2630.5|2634|2628|36
1755070800000|2025-08-13 07:40:00|2636|2630|2634.8|2628.8|2637.3|2631.3|2634.5|2628.5|21
1755071100000|2025-08-13 07:45:00|2634.5|2628.5|2635.8|2629.8|2636.5|2630.5|2634.3|2628.3|33
1755071400000|2025-08-13 07:50:00|2635.3|2629.3|2633.5|2627.5|2636|2630|2633|2627|19
1755071700000|2025-08-13 07:55:00|2633.8|2627.8|2632.8|2626.8|2635.3|2629.3|2632.5|2626.5|27
1755072000000|2025-08-13 08:00:00|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2630|2624|47
1755072300000|2025-08-13 08:05:00|2632|2626|2633.8|2627.8|2634.3|2628.3|2632|2626|12
1755072600000|2025-08-13 08:10:00|2634|2628|2633.8|2627.8|2634.3|2628.3|2633|2627|19
1755072900000|2025-08-13 08:15:00|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2631.8|2625.8|11
1755073200000|2025-08-13 08:20:00|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631|2625|22
1755073500000|2025-08-13 08:25:00|2631.3|2625.3|2631|2625|2632|2626|2630.8|2624.8|13
1755073800000|2025-08-13 08:30:00|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|19
1755074100000|2025-08-13 08:35:00|2630|2624|2627.5|2621.5|2630|2624|2627.5|2621.5|10
1755074400000|2025-08-13 08:40:00|2627.8|2621.8|2629|2623|2629|2623|2627.8|2621.8|16
1755074700000|2025-08-13 08:45:00|2629.3|2623.3|2628.5|2622.5|2630.3|2624.3|2628.3|2622.3|21
1755075000000|2025-08-13 08:50:00|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2627.5|2621.5|18
1755075300000|2025-08-13 08:55:00|2628|2622|2629|2623|2629.5|2623.5|2627.8|2621.8|47
1755075600000|2025-08-13 09:00:00|2629.3|2623.3|2628.3|2622.3|2629.5|2623.5|2627.3|2621.3|58
1755075900000|2025-08-13 09:05:00|2628.5|2622.5|2629.8|2623.8|2630.3|2624.3|2628.5|2622.5|28
1755076200000|2025-08-13 09:10:00|2629.5|2623.5|2629|2623|2629.5|2623.5|2628.8|2622.8|15
1755076500000|2025-08-13 09:15:00|2629.3|2623.3|2630.8|2624.8|2631|2625|2628.8|2622.8|23
1755076800000|2025-08-13 09:20:00|2631|2625|2629.8|2623.8|2631|2625|2629.8|2623.8|9
1755077100000|2025-08-13 09:25:00|2630.3|2624.3|2630.3|2624.3|2631|2625|2629.5|2623.5|13
1755077400000|2025-08-13 09:30:00|2630.5|2624.5|2633.5|2627.5|2633.8|2627.8|2630.5|2624.5|44
1755077700000|2025-08-13 09:35:00|2633.8|2627.8|2633.8|2627.8|2634|2628|2632.3|2626.3|41
1755078000000|2025-08-13 09:40:00|2634|2628|2634.3|2628.3|2634.8|2628.8|2633.3|2627.3|46
1755078300000|2025-08-13 09:45:00|2634.5|2628.5|2634.5|2628.5|2635.3|2629.3|2634.3|2628.3|13
1755078600000|2025-08-13 09:50:00|2634.8|2628.8|2633.3|2627.3|2634.8|2628.8|2632.5|2626.5|12
1755078900000|2025-08-13 09:55:00|2633|2627|2632.8|2626.8|2633|2627|2632.5|2626.5|7
1755079200000|2025-08-13 10:00:00|2633|2627|2633.5|2627.5|2634.5|2628.5|2633|2627|27
1755079500000|2025-08-13 10:05:00|2633.8|2627.8|2633|2627|2633.8|2627.8|2633|2627|14
1755079800000|2025-08-13 10:10:00|2633.3|2627.3|2634|2628|2634|2628|2633|2627|20
1755080100000|2025-08-13 10:15:00|2634.3|2628.3|2635.3|2629.3|2635.3|2629.3|2634|2628|30
1755080400000|2025-08-13 10:20:00|2635|2629|2634|2628|2635|2629|2632.8|2626.8|18
1755080700000|2025-08-13 10:25:00|2633.8|2627.8|2633.5|2627.5|2634.5|2628.5|2633.5|2627.5|13
1755081000000|2025-08-13 10:30:00|2633.8|2627.8|2634.3|2628.3|2634.8|2628.8|2633.5|2627.5|23
1755081300000|2025-08-13 10:35:00|2634|2628|2633|2627|2634|2628|2633|2627|11
1755081600000|2025-08-13 10:40:00|2633.3|2627.3|2633.3|2627.3|2633.8|2627.8|2633|2627|15
1755081900000|2025-08-13 10:45:00|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1755082200000|2025-08-13 10:50:00|2632.8|2626.8|2631.8|2625.8|2633|2627|2631.5|2625.5|13
1755082500000|2025-08-13 10:55:00|2632|2626|2630.8|2624.8|2632|2626|2630|2624|17
1755082800000|2025-08-13 11:00:00|2631|2625|2630.5|2624.5|2631|2625|2630.5|2624.5|11
1755083100000|2025-08-13 11:05:00|2630.8|2624.8|2630|2624|2630.8|2624.8|2628.5|2622.5|68
1755083400000|2025-08-13 11:10:00|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2629.3|2623.3|15
1755083700000|2025-08-13 11:15:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630|2624|6
1755084000000|2025-08-13 11:20:00|2630.5|2624.5|2629.3|2623.3|2631|2625|2629.3|2623.3|12
1755084300000|2025-08-13 11:25:00|2629.5|2623.5|2629.5|2623.5|2630|2624|2629|2623|14
1755084600000|2025-08-13 11:30:00|2629.8|2623.8|2630|2624|2630.5|2624.5|2629.5|2623.5|16
1755084900000|2025-08-13 11:35:00|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|11
1755085200000|2025-08-13 11:40:00|2631|2625|2630.5|2624.5|2631|2625|2630.3|2624.3|12
1755085500000|2025-08-13 11:45:00|2630.8|2624.8|2631|2625|2631|2625|2630.5|2624.5|4
1755085800000|2025-08-13 11:50:00|2631.3|2625.3|2632.8|2626.8|2633.5|2627.5|2631.3|2625.3|37
1755086100000|2025-08-13 11:55:00|2633|2627|2632.5|2626.5|2634.3|2628.3|2632.5|2626.5|36
1755086400000|2025-08-13 12:00:00|2632.8|2626.8|2631.3|2625.3|2633.3|2627.3|2630.8|2624.8|59
1755086700000|2025-08-13 12:05:00|2630.8|2624.8|2630.3|2624.3|2631.3|2625.3|2630.3|2624.3|13
1755087000000|2025-08-13 12:10:00|2630.5|2624.5|2630.8|2624.8|2631.3|2625.3|2629.8|2623.8|23
1755087300000|2025-08-13 12:15:00|2631|2625|2629.8|2623.8|2631|2625|2629|2623|26
1755087600000|2025-08-13 12:20:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2629.3|2623.3|34
1755087900000|2025-08-13 12:25:00|2630.3|2624.3|2630|2624|2631.5|2625.5|2629.8|2623.8|23
1755088200000|2025-08-13 12:30:00|2630.3|2624.3|2631|2625|2631|2625|2628.8|2622.8|24
1755088500000|2025-08-13 12:35:00|2631.3|2625.3|2633.3|2627.3|2633.5|2627.5|2631.3|2625.3|29
1755088800000|2025-08-13 12:40:00|2633|2627|2633.5|2627.5|2633.8|2627.8|2632.3|2626.3|15
1755089100000|2025-08-13 12:45:00|2633.3|2627.3|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|6
1755089400000|2025-08-13 12:50:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|3
1755089700000|2025-08-13 12:55:00|2633.5|2627.5|2634|2628|2634.8|2628.8|2633.5|2627.5|21
1755090000000|2025-08-13 13:00:00|2633.8|2627.8|2631.3|2625.3|2633.8|2627.8|2631.3|2625.3|79
1755090300000|2025-08-13 13:05:00|2631.5|2625.5|2630.3|2624.3|2631.5|2625.5|2629.8|2623.8|37
1755090600000|2025-08-13 13:10:00|2629.8|2623.8|2627.8|2621.8|2630.3|2624.3|2627.8|2621.8|31
1755090900000|2025-08-13 13:15:00|2628|2622|2627.8|2621.8|2628|2622|2626.8|2620.8|26
1755091200000|2025-08-13 13:20:00|2628.3|2622.3|2630.8|2624.8|2631.5|2625.5|2628.3|2622.3|56
1755091500000|2025-08-13 13:25:00|2631|2625|2629.8|2623.8|2631.8|2625.8|2629.8|2623.8|17
1755091800000|2025-08-13 13:30:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|20
1755092100000|2025-08-13 13:35:00|2629.5|2623.5|2629.5|2623.5|2630.3|2624.3|2628.8|2622.8|29
1755092400000|2025-08-13 13:40:00|2629.3|2623.3|2626.8|2620.8|2630|2624|2626.8|2620.8|65
1755092700000|2025-08-13 13:45:00|2627|2621|2626.8|2620.8|2627.5|2621.5|2625.8|2619.8|24
1755093000000|2025-08-13 13:50:00|2627|2621|2623.9|2617.9|2627.5|2621.5|2622.1|2616.1|82
1755093300000|2025-08-13 13:55:00|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2622.8|2616.8|37
1755093600000|2025-08-13 14:00:00|2624.3|2618.3|2624.8|2618.8|2625.8|2619.8|2623.3|2617.3|38
1755093900000|2025-08-13 14:05:00|2625|2619|2625.8|2619.8|2626|2620|2625|2619|14
1755094200000|2025-08-13 14:10:00|2625.3|2619.3|2625.8|2619.8|2626.5|2620.5|2624.8|2618.8|26
1755094500000|2025-08-13 14:15:00|2625.5|2619.5|2624.3|2618.3|2625.8|2619.8|2623.5|2617.5|35
1755094800000|2025-08-13 14:20:00|2624.5|2618.5|2626.8|2620.8|2627.3|2621.3|2624.5|2618.5|35
1755095100000|2025-08-13 14:25:00|2626.5|2620.5|2627.3|2621.3|2627.5|2621.5|2626.3|2620.3|24
1755095400000|2025-08-13 14:30:00|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|17
1755095700000|2025-08-13 14:35:00|2626.8|2620.8|2624.8|2618.8|2626.8|2620.8|2624.5|2618.5|14
1755096000000|2025-08-13 14:40:00|2625|2619|2622.8|2616.8|2625.5|2619.5|2621.8|2615.8|22
1755096300000|2025-08-13 14:45:00|2622.5|2616.5|2622.3|2616.3|2623|2617|2621.8|2615.8|34
1755096600000|2025-08-13 14:50:00|2622|2616|2620.8|2614.8|2622.3|2616.3|2620.5|2614.5|33
1755096900000|2025-08-13 14:55:00|2621|2615|2620|2614|2621.5|2615.5|2620|2614|15
1755097200000|2025-08-13 15:00:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|17
1755097500000|2025-08-13 15:05:00|2619|2613|2620.5|2614.5|2620.8|2614.8|2619|2613|12
1755097800000|2025-08-13 15:10:00|2620.3|2614.3|2617.3|2611.3|2620.8|2614.8|2617|2611|23
1755098100000|2025-08-13 15:15:00|2617.5|2611.5|2617.8|2611.8|2618.5|2612.5|2616.8|2610.8|25
1755098400000|2025-08-13 15:20:00|2618|2612|2615|2609|2618|2612|2614.3|2608.3|87
1755098700000|2025-08-13 15:25:00|2614.8|2608.8|2620|2614|2620.8|2614.8|2614.8|2608.8|149
1755099000000|2025-08-13 15:30:00|2619.8|2613.8|2617|2611|2619.8|2613.8|2615.1|2609.1|44
1755099300000|2025-08-13 15:35:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616|2610|55
1755099600000|2025-08-13 15:40:00|2616.5|2610.5|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|19
1755099900000|2025-08-13 15:45:00|2617.8|2611.8|2616|2610|2617.8|2611.8|2615.3|2609.3|34
1755100200000|2025-08-13 15:50:00|2615.8|2609.8|2614.3|2608.3|2615.8|2609.8|2614|2608|17
1755100500000|2025-08-13 15:55:00|2613.5|2607.5|2613|2607|2614|2608|2611|2605|63
1755100800000|2025-08-13 16:00:00|2613.1|2607.1|2612|2606|2613.5|2607.5|2611.8|2605.8|29
1755101100000|2025-08-13 16:05:00|2611.8|2605.8|2613.3|2607.3|2613.5|2607.5|2611.3|2605.3|25
1755101400000|2025-08-13 16:10:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2613|2607|16
1755101700000|2025-08-13 16:15:00|2613|2607|2614.5|2608.5|2615|2609|2613|2607|55
1755102000000|2025-08-13 16:20:00|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|16
1755102300000|2025-08-13 16:25:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|10
1755102600000|2025-08-13 16:30:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2615|2609|34
1755102900000|2025-08-13 16:35:00|2616|2610|2615.3|2609.3|2616|2610|2615|2609|31
1755103200000|2025-08-13 16:40:00|2615|2609|2615|2609|2615.3|2609.3|2614.8|2608.8|19
1755103500000|2025-08-13 16:45:00|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2613.5|2607.5|34
1755103800000|2025-08-13 16:50:00|2614|2608|2613|2607|2614|2608|2612.3|2606.3|25
1755104100000|2025-08-13 16:55:00|2612.8|2606.8|2612.5|2606.5|2613.5|2607.5|2612.3|2606.3|11
1755104400000|2025-08-13 17:00:00|2612|2606|2613.3|2607.3|2614.3|2607.8|2612|2606|44
1755104700000|2025-08-13 17:05:00|2613.4|2607.4|2613|2607|2613.4|2607.4|2612.5|2606.5|21
1755105000000|2025-08-13 17:10:00|2612.8|2606.8|2612.5|2606.5|2613|2607|2612.5|2606.5|16
1755105300000|2025-08-13 17:15:00|2612.8|2606.8|2613.5|2607.5|2613.5|2607.5|2612.5|2606.5|10
1755105600000|2025-08-13 17:20:00|2613.8|2607.8|2613.5|2607.5|2614.5|2608.5|2613.3|2607.3|13
1755105900000|2025-08-13 17:25:00|2613.8|2607.8|2612.5|2606.5|2613.8|2607.8|2612.5|2606.5|26
1755106200000|2025-08-13 17:30:00|2612.3|2606.3|2612.3|2606.3|2613|2607|2612.3|2606.3|26
1755106500000|2025-08-13 17:35:00|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|7
1755106800000|2025-08-13 17:40:00|2611.3|2605.3|2612.8|2606.8|2613.1|2607.1|2611.3|2605.3|39
1755107100000|2025-08-13 17:45:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612.5|2606.5|18
1755107400000|2025-08-13 17:50:00|2612.5|2606.5|2613|2607|2613.5|2607.5|2612.3|2606.3|33
1755107700000|2025-08-13 17:55:00|2620|2600|2619|2599|2620|2600|2619|2599|4
1755129600000|2025-08-14 00:00:00|2613.4|2607.4|2614|2608|2614|2608|2612.9|2606.9|12
1755129900000|2025-08-14 00:05:00|2613.8|2607.8|2616.3|2610.3|2616.9|2610.9|2613.8|2607.8|26
1755130200000|2025-08-14 00:10:00|2615.8|2609.8|2615|2609|2616|2610|2615|2609|13
1755130500000|2025-08-14 00:15:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1755130800000|2025-08-14 00:20:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1755131100000|2025-08-14 00:25:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|9
1755131400000|2025-08-14 00:30:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|8
1755131700000|2025-08-14 00:35:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|8
1755132000000|2025-08-14 00:40:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|6
1755132300000|2025-08-14 00:45:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|6
1755132600000|2025-08-14 00:50:00|2615.5|2609.5|2615|2609|2616.8|2610.8|2615|2609|25
1755132900000|2025-08-14 00:55:00|2615.3|2609.3|2622|2607|2622.3|2611.8|2614.5|2607|43
1755133200000|2025-08-14 01:00:00|2622.5|2607.5|2621|2615|2624.3|2616.1|2618.9|2607.5|75
1755133500000|2025-08-14 01:05:00|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2620|2614|50
1755133800000|2025-08-14 01:10:00|2621|2615|2620|2614|2621|2615|2619.8|2613.8|36
1755134100000|2025-08-14 01:15:00|2620.3|2614.3|2618|2612|2620.3|2614.3|2618|2612|44
1755134400000|2025-08-14 01:20:00|2617.8|2611.8|2617.3|2611.3|2618|2612|2616.8|2610.8|27
1755134700000|2025-08-14 01:25:00|2617.5|2611.5|2617|2611|2618|2612|2617|2611|37
1755135000000|2025-08-14 01:30:00|2617.3|2611.3|2619|2613|2619.5|2613.5|2617|2611|42
1755135300000|2025-08-14 01:35:00|2618.8|2612.8|2617.5|2611.5|2619|2613|2617|2611|66
1755135600000|2025-08-14 01:40:00|2617.8|2611.8|2619|2613|2619.5|2613.5|2617.3|2611.3|70
1755135900000|2025-08-14 01:45:00|2619.3|2613.3|2621.3|2615.3|2621.3|2615.3|2618.8|2612.8|61
1755136200000|2025-08-14 01:50:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2620|2614|31
1755136500000|2025-08-14 01:55:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|46
1755136800000|2025-08-14 02:00:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|33
1755137100000|2025-08-14 02:05:00|2621.5|2615.5|2622.8|2616.8|2624|2618|2621.3|2615.3|41
1755137400000|2025-08-14 02:10:00|2622.5|2616.5|2623|2617|2625|2619|2622.5|2616.5|54
1755137700000|2025-08-14 02:15:00|2623.3|2617.3|2621.8|2615.8|2623.3|2617.3|2621.8|2615.8|16
1755138000000|2025-08-14 02:20:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|24
1755138300000|2025-08-14 02:25:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|16
1755138600000|2025-08-14 02:30:00|2621.3|2615.3|2622|2616|2622.8|2616.8|2621.3|2615.3|70
1755138900000|2025-08-14 02:35:00|2621.8|2615.8|2621|2615|2622.5|2616.5|2620.5|2614.5|44
1755139200000|2025-08-14 02:40:00|2620.8|2614.8|2619.5|2613.5|2621|2615|2619.5|2613.5|36
1755139500000|2025-08-14 02:45:00|2619.8|2613.8|2618.5|2612.5|2619.8|2613.8|2617.8|2611.8|46
1755139800000|2025-08-14 02:50:00|2618.3|2612.3|2619|2613|2619.8|2613.8|2618.3|2612.3|34
1755140100000|2025-08-14 02:55:00|2619.3|2613.3|2619|2613|2619.8|2613.8|2619|2613|22
1755140400000|2025-08-14 03:00:00|2618.8|2612.8|2619|2613|2619.3|2613.3|2618.5|2612.5|24
1755140700000|2025-08-14 03:05:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|14
1755141000000|2025-08-14 03:10:00|2618.8|2612.8|2618.3|2612.3|2619|2613|2618.3|2612.3|9
1755141300000|2025-08-14 03:15:00|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2616.8|2610.8|19
1755141600000|2025-08-14 03:20:00|2617.3|2611.3|2618|2612|2618.5|2612.5|2617.3|2611.3|39
1755141900000|2025-08-14 03:25:00|2617.8|2611.8|2621.5|2606.5|2621.5|2612|2616.8|2606.5|33
1755142200000|2025-08-14 03:30:00|2617|2611|2616.5|2610.5|2617|2611|2616.3|2610.3|5
1755143100000|2025-08-14 03:45:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1755143400000|2025-08-14 03:50:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1755143700000|2025-08-14 03:55:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|9
1755144000000|2025-08-14 04:00:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|7
1755144300000|2025-08-14 04:05:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615|2609|6
1755144600000|2025-08-14 04:10:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|13
1755144900000|2025-08-14 04:15:00|2616.3|2610.3|2616|2610|2617.3|2611.3|2616|2610|10
1755145200000|2025-08-14 04:20:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1755145800000|2025-08-14 04:30:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615|2609|12
1755146100000|2025-08-14 04:35:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2615.5|2609.5|14
1755146400000|2025-08-14 04:40:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|7
1755146700000|2025-08-14 04:45:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1755147000000|2025-08-14 04:50:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|14
1755147600000|2025-08-14 05:00:00|2615.8|2609.8|2618|2612|2618.3|2612.3|2615.5|2609.5|55
1755147900000|2025-08-14 05:05:00|2617.8|2611.8|2615.5|2609.5|2617.8|2611.8|2615|2609|27
1755148200000|2025-08-14 05:10:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614|2608|19
1755148500000|2025-08-14 05:15:00|2614.5|2608.5|2614|2608|2614.8|2608.8|2612.8|2606.8|24
1755148800000|2025-08-14 05:20:00|2613.5|2607.5|2611.3|2605.3|2613.5|2607.5|2611.3|2605.3|11
1755149100000|2025-08-14 05:25:00|2611|2605|2615|2600|2615|2605.3|2610.3|2600|14
1755149400000|2025-08-14 05:30:00|2614.5|2599.5|2611.3|2605.3|2616.3|2606.5|2611|2599.5|38
1755149700000|2025-08-14 05:35:00|2611|2605|2611.3|2605.3|2612.3|2606.3|2611|2605|39
1755150000000|2025-08-14 05:40:00|2611|2605|2610.8|2604.8|2611.8|2605.8|2610.5|2604.5|39
1755150300000|2025-08-14 05:45:00|2610.5|2604.5|2612.8|2606.8|2612.8|2606.8|2610.3|2604.3|22
1755150600000|2025-08-14 05:50:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2611.5|2605.5|20
1755150900000|2025-08-14 05:55:00|2613|2607|2612.8|2606.8|2613|2607|2611.8|2605.8|13
1755151200000|2025-08-14 06:00:00|2613|2607|2611.8|2605.8|2613|2607|2611.3|2605.3|37
1755151500000|2025-08-14 06:05:00|2611.5|2605.5|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|17
1755151800000|2025-08-14 06:10:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.3|2606.3|14
1755152100000|2025-08-14 06:15:00|2613|2607|2614.5|2608.5|2615|2609|2612.8|2606.8|40
1755152400000|2025-08-14 06:20:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2612.5|2606.5|32
1755152700000|2025-08-14 06:25:00|2614.3|2608.3|2614|2608|2615.5|2609.5|2614|2608|37
1755153000000|2025-08-14 06:30:00|2613.8|2607.8|2614.8|2608.8|2615.3|2609.3|2613.8|2607.8|40
1755153300000|2025-08-14 06:35:00|2614.3|2608.3|2617.3|2611.3|2618|2612|2614.3|2608.3|45
1755153600000|2025-08-14 06:40:00|2617|2611|2614.5|2608.5|2618|2612|2614.3|2608.3|50
1755153900000|2025-08-14 06:45:00|2614.3|2608.3|2614.8|2608.8|2615.3|2609.3|2614|2608|27
1755154200000|2025-08-14 06:50:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|23
1755154500000|2025-08-14 06:55:00|2614.3|2608.3|2613.3|2607.3|2614.3|2608.3|2612.5|2606.5|39
1755154800000|2025-08-14 07:00:00|2613|2607|2615.3|2609.3|2616.8|2610.8|2612.3|2606.3|51
1755155100000|2025-08-14 07:05:00|2615.5|2609.5|2617|2611|2617.8|2611.8|2615.3|2609.3|57
1755155400000|2025-08-14 07:10:00|2617.5|2611.5|2614.8|2608.8|2617.5|2611.5|2614.8|2608.8|38
1755155700000|2025-08-14 07:15:00|2615|2609|2616.5|2610.5|2618.3|2612.3|2615|2609|36
1755156000000|2025-08-14 07:20:00|2616.3|2610.3|2614.5|2608.5|2616.3|2610.3|2614|2608|30
1755156300000|2025-08-14 07:25:00|2615.5|2609.5|2614.3|2608.3|2615.5|2609.5|2614|2608|22
1755156600000|2025-08-14 07:30:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|15
1755156900000|2025-08-14 07:35:00|2616|2610|2620.3|2614.3|2620.5|2614.5|2616|2610|26
1755157200000|2025-08-14 07:40:00|2619.8|2613.8|2616.8|2610.8|2620.3|2614.3|2616.8|2610.8|23
1755157500000|2025-08-14 07:45:00|2617|2611|2616.8|2610.8|2618.5|2612.5|2616|2610|30
1755157800000|2025-08-14 07:50:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2615.5|2609.5|29
1755158100000|2025-08-14 07:55:00|2616.5|2610.5|2616.8|2610.8|2617.3|2611.3|2615.5|2609.5|26
1755158400000|2025-08-14 08:00:00|2616.5|2610.5|2619.8|2613.8|2620|2614|2616.3|2610.3|39
1755158700000|2025-08-14 08:05:00|2620|2614|2617|2611|2620|2614|2616.3|2610.3|38
1755159000000|2025-08-14 08:10:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.3|2610.3|17
1755159300000|2025-08-14 08:15:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|13
1755159600000|2025-08-14 08:20:00|2617|2611|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|27
1755159900000|2025-08-14 08:25:00|2616|2610|2615.5|2609.5|2616|2610|2614.8|2608.8|14
1755160200000|2025-08-14 08:30:00|2615.3|2609.3|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|25
1755160500000|2025-08-14 08:35:00|2615|2609|2614.5|2608.5|2615|2609|2614|2608|21
1755160800000|2025-08-14 08:40:00|2614.8|2608.8|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|8
1755161100000|2025-08-14 08:45:00|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2613.5|2607.5|16
1755161400000|2025-08-14 08:50:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2613.8|2607.8|17
1755161700000|2025-08-14 08:55:00|2614|2608|2611.8|2605.8|2614.5|2608.5|2611|2605|29
1755162000000|2025-08-14 09:00:00|2612|2606|2613.8|2607.8|2614.3|2608.3|2612|2606|16
1755162300000|2025-08-14 09:05:00|2614|2608|2615|2609|2615|2609|2613.8|2607.8|15
1755162600000|2025-08-14 09:10:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|17
1755162900000|2025-08-14 09:15:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|17
1755163200000|2025-08-14 09:20:00|2615.5|2609.5|2615.8|2609.8|2617.5|2611.5|2615.5|2609.5|28
1755163500000|2025-08-14 09:25:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2614.5|2608.5|15
1755163800000|2025-08-14 09:30:00|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615|2609|15
1755164100000|2025-08-14 09:35:00|2616.5|2610.5|2616.5|2610.5|2617|2611|2615.8|2609.8|31
1755164400000|2025-08-14 09:40:00|2616.8|2610.8|2616.5|2610.5|2617.8|2611.8|2616.5|2610.5|25
1755164700000|2025-08-14 09:45:00|2616.8|2610.8|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|25
1755165000000|2025-08-14 09:50:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2615.3|2609.3|14
1755165300000|2025-08-14 09:55:00|2615.5|2609.5|2614.3|2608.3|2615.5|2609.5|2613.3|2607.3|25
1755165600000|2025-08-14 10:00:00|2614|2608|2615.3|2609.3|2615.3|2609.3|2613.8|2607.8|11
1755165900000|2025-08-14 10:05:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2613.8|2607.8|13
1755166200000|2025-08-14 10:10:00|2614|2608|2613.8|2607.8|2614|2608|2613|2607|14
1755166500000|2025-08-14 10:15:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|6
1755166800000|2025-08-14 10:20:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2613.3|2607.3|9
1755167100000|2025-08-14 10:25:00|2614|2608|2614.5|2608.5|2615.5|2609.5|2614|2608|16
1755167400000|2025-08-14 10:30:00|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|10
1755167700000|2025-08-14 10:35:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|8
1755168000000|2025-08-14 10:40:00|2615|2609|2615|2609|2615.3|2609.3|2614.3|2608.3|21
1755168300000|2025-08-14 10:45:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|29
1755168600000|2025-08-14 10:50:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|27
1755168900000|2025-08-14 10:55:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1755169200000|2025-08-14 11:00:00|2616.8|2610.8|2619.5|2613.5|2619.9|2613.9|2616.5|2610.5|23
1755169500000|2025-08-14 11:05:00|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2618.3|2612.3|16
1755170100000|2025-08-14 11:15:00|2618|2612|2619.3|2613.3|2619.5|2613.5|2618|2612|7
1755170400000|2025-08-14 11:20:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.8|2613.8|10
1755170700000|2025-08-14 11:25:00|2620.3|2614.3|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|8
1755171000000|2025-08-14 11:30:00|2619|2613|2618.5|2612.5|2619.3|2613.3|2618.3|2612.3|20
1755171300000|2025-08-14 11:35:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618|2612|11
1755171600000|2025-08-14 11:40:00|2618.3|2612.3|2616|2610|2618.5|2612.5|2615.8|2609.8|19
1755171900000|2025-08-14 11:45:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615|2609|22
1755172200000|2025-08-14 11:50:00|2616|2610|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|28
1755172500000|2025-08-14 11:55:00|2615.5|2609.5|2613.5|2607.5|2615.5|2609.5|2613.3|2607.3|25
1755172800000|2025-08-14 12:00:00|2613.8|2607.8|2614.3|2608.3|2615.8|2609.8|2613.3|2607.3|33
1755173100000|2025-08-14 12:05:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|13
1755173400000|2025-08-14 12:10:00|2616|2610|2615.5|2609.5|2616.5|2610.5|2613.8|2607.8|31
1755173700000|2025-08-14 12:15:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|18
1755174000000|2025-08-14 12:20:00|2616|2610|2615.5|2609.5|2616.3|2610.3|2614.8|2608.8|20
1755174300000|2025-08-14 12:25:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|7
1755174600000|2025-08-14 12:30:00|2614|2608|2614.3|2608.3|2614.8|2608.8|2608.5|2602.5|138
1755174900000|2025-08-14 12:35:00|2614.4|2608.4|2614.8|2608.8|2616.4|2610.4|2613.3|2607.3|47
1755175200000|2025-08-14 12:40:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2613.8|2607.8|25
1755175500000|2025-08-14 12:45:00|2615.5|2609.5|2614.8|2608.8|2617.3|2611.3|2614.8|2608.8|23
1755175800000|2025-08-14 12:50:00|2614.5|2608.5|2613.3|2607.3|2614.5|2608.5|2613.3|2607.3|34
1755176100000|2025-08-14 12:55:00|2613.8|2607.8|2614|2608|2614|2608|2612.5|2606.5|29
1755176400000|2025-08-14 13:00:00|2613.8|2607.8|2618|2612|2618.3|2612.3|2613.8|2607.8|88
1755176700000|2025-08-14 13:05:00|2618.3|2612.3|2617|2611|2618.5|2612.5|2615.8|2609.8|67
1755177000000|2025-08-14 13:10:00|2617.3|2611.3|2617|2611|2619.3|2613.3|2617|2611|57
1755177300000|2025-08-14 13:15:00|2616.8|2610.8|2619.3|2613.3|2620.5|2614.5|2616.8|2610.8|48
1755177600000|2025-08-14 13:20:00|2619.8|2613.8|2617.5|2611.5|2620|2614|2617|2611|53
1755177900000|2025-08-14 13:25:00|2617.3|2611.3|2615.8|2609.8|2617.5|2611.5|2615|2609|33
1755178200000|2025-08-14 13:30:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2613.8|2607.8|73
1755178500000|2025-08-14 13:35:00|2615.3|2609.3|2618.8|2612.8|2619|2613|2615.3|2609.3|49
1755178800000|2025-08-14 13:40:00|2618.5|2612.5|2619.3|2613.3|2620.5|2614.5|2617.8|2611.8|37
1755179100000|2025-08-14 13:45:00|2619|2613|2616.5|2610.5|2619.8|2613.8|2616.5|2610.5|26
1755179400000|2025-08-14 13:50:00|2616.3|2610.3|2615.5|2609.5|2616.8|2610.8|2615.3|2609.3|24
1755179700000|2025-08-14 13:55:00|2615.3|2609.3|2612.5|2606.5|2615.3|2609.3|2612.5|2606.5|32
1755180000000|2025-08-14 14:00:00|2612.3|2606.3|2615|2609|2615|2609|2612.3|2606.3|34
1755180300000|2025-08-14 14:05:00|2614.8|2608.8|2613|2607|2614.8|2608.8|2611.8|2605.8|31
1755180600000|2025-08-14 14:10:00|2612.8|2606.8|2614|2608|2614.3|2608.3|2612.5|2606.5|21
1755180900000|2025-08-14 14:15:00|2613.8|2607.8|2613.3|2607.3|2614.3|2608.3|2612.8|2606.8|27
1755181200000|2025-08-14 14:20:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|13
1755181500000|2025-08-14 14:25:00|2613.8|2607.8|2615.3|2609.3|2615.5|2609.5|2613.8|2607.8|20
1755181800000|2025-08-14 14:30:00|2615.5|2609.5|2616|2610|2616.8|2610.8|2615.3|2609.3|28
1755182100000|2025-08-14 14:35:00|2615.8|2609.8|2617.3|2611.3|2617.3|2611.3|2615.8|2609.8|12
1755182400000|2025-08-14 14:40:00|2617|2611|2617.3|2611.3|2617.8|2611.8|2616.3|2610.3|20
1755182700000|2025-08-14 14:45:00|2617.5|2611.5|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|28
1755183000000|2025-08-14 14:50:00|2617.5|2611.5|2617.5|2611.5|2618.3|2612.3|2617|2611|29
1755183300000|2025-08-14 14:55:00|2617.3|2611.3|2619|2613|2619|2613|2617|2611|29
1755183600000|2025-08-14 15:00:00|2619.3|2613.3|2619|2613|2620.5|2614.5|2619|2613|17
1755183900000|2025-08-14 15:05:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2617.3|2611.3|19
1755184200000|2025-08-14 15:10:00|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|23
1755184500000|2025-08-14 15:15:00|2617.5|2611.5|2620|2614|2620|2614|2617|2611|20
1755184800000|2025-08-14 15:20:00|2619.8|2613.8|2621|2615|2621|2615|2619.3|2613.3|25
1755185100000|2025-08-14 15:25:00|2620.8|2614.8|2621|2615|2623|2617|2620.8|2614.8|70
1755185400000|2025-08-14 15:30:00|2621.3|2615.3|2621.8|2615.8|2622|2616|2621.3|2615.3|9
1755185700000|2025-08-14 15:35:00|2622|2616|2623|2617|2623.8|2617.8|2621.8|2615.8|24
1755186000000|2025-08-14 15:40:00|2622.8|2616.8|2623.3|2617.3|2623.5|2617.5|2622.3|2616.3|38
1755186300000|2025-08-14 15:45:00|2623|2617|2623.8|2617.8|2624.3|2618.3|2623|2617|22
1755186600000|2025-08-14 15:50:00|2623.5|2617.5|2624|2618|2625.5|2619.5|2623.3|2617.3|36
1755186900000|2025-08-14 15:55:00|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2622|2616|25
1755187200000|2025-08-14 16:00:00|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|25
1755187500000|2025-08-14 16:05:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|6
1755187800000|2025-08-14 16:10:00|2623.3|2617.3|2624.5|2618.5|2624.5|2618.5|2623.3|2617.3|13
1755188100000|2025-08-14 16:15:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1755188400000|2025-08-14 16:20:00|2624|2618|2624.5|2618.5|2625.3|2619.3|2624|2618|12
1755188700000|2025-08-14 16:25:00|2624|2618|2624|2618|2624.5|2618.5|2623.8|2617.8|17
1755189000000|2025-08-14 16:30:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.5|2617.5|22
1755189300000|2025-08-14 16:35:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|7
1755189600000|2025-08-14 16:40:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|9
1755189900000|2025-08-14 16:45:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|4
1755190200000|2025-08-14 16:50:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2622.8|2616.8|22
1755190500000|2025-08-14 16:55:00|2623.3|2617.3|2624|2618|2624.3|2618.3|2623.3|2617.3|6
1755190800000|2025-08-14 17:00:00|2623.8|2617.8|2623.8|2617.8|2623.9|2617.9|2623.4|2617.4|21
1755191100000|2025-08-14 17:05:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1755191400000|2025-08-14 17:10:00|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|3
1755191700000|2025-08-14 17:15:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|6
1755192000000|2025-08-14 17:20:00|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1755192300000|2025-08-14 17:25:00|2625|2619|2626|2620|2626.6|2620.6|2625|2619|13
1755192600000|2025-08-14 17:30:00|2626.3|2620.3|2627|2621|2627.6|2621.6|2626|2620|24
1755192900000|2025-08-14 17:35:00|2626.9|2620.9|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|10
1755193200000|2025-08-14 17:40:00|2627|2621|2627.8|2621.8|2627.8|2621.8|2626.8|2620.8|6
1755193500000|2025-08-14 17:45:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1755193800000|2025-08-14 17:50:00|2628.3|2622.3|2628.4|2622.4|2628.5|2622.5|2627.5|2621.5|16
1755194100000|2025-08-14 17:55:00|2635.5|2615.5|2635.5|2615.5|2636.5|2616.5|2635.3|2615.3|4
1755129600000|2025-08-14 00:00:00|2613.4|2607.4|2614|2608|2614|2608|2612.9|2606.9|12
1755129900000|2025-08-14 00:05:00|2613.8|2607.8|2616.3|2610.3|2616.9|2610.9|2613.8|2607.8|26
1755130200000|2025-08-14 00:10:00|2615.8|2609.8|2615|2609|2616|2610|2615|2609|13
1755130500000|2025-08-14 00:15:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1755130800000|2025-08-14 00:20:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1755131100000|2025-08-14 00:25:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|9
1755131400000|2025-08-14 00:30:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|8
1755131700000|2025-08-14 00:35:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|8
1755132000000|2025-08-14 00:40:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|6
1755132300000|2025-08-14 00:45:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|6
1755132600000|2025-08-14 00:50:00|2615.5|2609.5|2615|2609|2616.8|2610.8|2615|2609|25
1755132900000|2025-08-14 00:55:00|2615.3|2609.3|2622|2607|2622.3|2611.8|2614.5|2607|43
1755133200000|2025-08-14 01:00:00|2622.5|2607.5|2621|2615|2624.3|2616.1|2618.9|2607.5|75
1755133500000|2025-08-14 01:05:00|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2620|2614|50
1755133800000|2025-08-14 01:10:00|2621|2615|2620|2614|2621|2615|2619.8|2613.8|36
1755134100000|2025-08-14 01:15:00|2620.3|2614.3|2618|2612|2620.3|2614.3|2618|2612|44
1755134400000|2025-08-14 01:20:00|2617.8|2611.8|2617.3|2611.3|2618|2612|2616.8|2610.8|27
1755134700000|2025-08-14 01:25:00|2617.5|2611.5|2617|2611|2618|2612|2617|2611|37
1755135000000|2025-08-14 01:30:00|2617.3|2611.3|2619|2613|2619.5|2613.5|2617|2611|42
1755135300000|2025-08-14 01:35:00|2618.8|2612.8|2617.5|2611.5|2619|2613|2617|2611|66
1755135600000|2025-08-14 01:40:00|2617.8|2611.8|2619|2613|2619.5|2613.5|2617.3|2611.3|70
1755135900000|2025-08-14 01:45:00|2619.3|2613.3|2621.3|2615.3|2621.3|2615.3|2618.8|2612.8|61
1755136200000|2025-08-14 01:50:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2620|2614|31
1755136500000|2025-08-14 01:55:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|46
1755136800000|2025-08-14 02:00:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|33
1755137100000|2025-08-14 02:05:00|2621.5|2615.5|2622.8|2616.8|2624|2618|2621.3|2615.3|41
1755137400000|2025-08-14 02:10:00|2622.5|2616.5|2623|2617|2625|2619|2622.5|2616.5|54
1755137700000|2025-08-14 02:15:00|2623.3|2617.3|2621.8|2615.8|2623.3|2617.3|2621.8|2615.8|16
1755138000000|2025-08-14 02:20:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|24
1755138300000|2025-08-14 02:25:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|16
1755138600000|2025-08-14 02:30:00|2621.3|2615.3|2622|2616|2622.8|2616.8|2621.3|2615.3|70
1755138900000|2025-08-14 02:35:00|2621.8|2615.8|2621|2615|2622.5|2616.5|2620.5|2614.5|44
1755139200000|2025-08-14 02:40:00|2620.8|2614.8|2619.5|2613.5|2621|2615|2619.5|2613.5|36
1755139500000|2025-08-14 02:45:00|2619.8|2613.8|2618.5|2612.5|2619.8|2613.8|2617.8|2611.8|46
1755139800000|2025-08-14 02:50:00|2618.3|2612.3|2619|2613|2619.8|2613.8|2618.3|2612.3|34
1755140100000|2025-08-14 02:55:00|2619.3|2613.3|2619|2613|2619.8|2613.8|2619|2613|22
1755140400000|2025-08-14 03:00:00|2618.8|2612.8|2619|2613|2619.3|2613.3|2618.5|2612.5|24
1755140700000|2025-08-14 03:05:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|14
1755141000000|2025-08-14 03:10:00|2618.8|2612.8|2618.3|2612.3|2619|2613|2618.3|2612.3|9
1755141300000|2025-08-14 03:15:00|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2616.8|2610.8|19
1755141600000|2025-08-14 03:20:00|2617.3|2611.3|2618|2612|2618.5|2612.5|2617.3|2611.3|39
1755141900000|2025-08-14 03:25:00|2617.8|2611.8|2621.5|2606.5|2621.5|2612|2616.8|2606.5|33
1755142200000|2025-08-14 03:30:00|2617|2611|2616.5|2610.5|2617|2611|2616.3|2610.3|5
1755143100000|2025-08-14 03:45:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1755143400000|2025-08-14 03:50:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1755143700000|2025-08-14 03:55:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|9
1755144000000|2025-08-14 04:00:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|7
1755144300000|2025-08-14 04:05:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615|2609|6
1755144600000|2025-08-14 04:10:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|13
1755144900000|2025-08-14 04:15:00|2616.3|2610.3|2616|2610|2617.3|2611.3|2616|2610|10
1755145200000|2025-08-14 04:20:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1755145800000|2025-08-14 04:30:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615|2609|12
1755146100000|2025-08-14 04:35:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2615.5|2609.5|14
1755146400000|2025-08-14 04:40:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|7
1755146700000|2025-08-14 04:45:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1755147000000|2025-08-14 04:50:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|14
1755147600000|2025-08-14 05:00:00|2615.8|2609.8|2618|2612|2618.3|2612.3|2615.5|2609.5|55
1755147900000|2025-08-14 05:05:00|2617.8|2611.8|2615.5|2609.5|2617.8|2611.8|2615|2609|27
1755148200000|2025-08-14 05:10:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614|2608|19
1755148500000|2025-08-14 05:15:00|2614.5|2608.5|2614|2608|2614.8|2608.8|2612.8|2606.8|24
1755148800000|2025-08-14 05:20:00|2613.5|2607.5|2611.3|2605.3|2613.5|2607.5|2611.3|2605.3|11
1755149100000|2025-08-14 05:25:00|2611|2605|2615|2600|2615|2605.3|2610.3|2600|14
1755149400000|2025-08-14 05:30:00|2614.5|2599.5|2611.3|2605.3|2616.3|2606.5|2611|2599.5|38
1755149700000|2025-08-14 05:35:00|2611|2605|2611.3|2605.3|2612.3|2606.3|2611|2605|39
1755150000000|2025-08-14 05:40:00|2611|2605|2610.8|2604.8|2611.8|2605.8|2610.5|2604.5|39
1755150300000|2025-08-14 05:45:00|2610.5|2604.5|2612.8|2606.8|2612.8|2606.8|2610.3|2604.3|22
1755150600000|2025-08-14 05:50:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2611.5|2605.5|20
1755150900000|2025-08-14 05:55:00|2613|2607|2612.8|2606.8|2613|2607|2611.8|2605.8|13
1755151200000|2025-08-14 06:00:00|2613|2607|2611.8|2605.8|2613|2607|2611.3|2605.3|37
1755151500000|2025-08-14 06:05:00|2611.5|2605.5|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|17
1755151800000|2025-08-14 06:10:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.3|2606.3|14
1755152100000|2025-08-14 06:15:00|2613|2607|2614.5|2608.5|2615|2609|2612.8|2606.8|40
1755152400000|2025-08-14 06:20:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2612.5|2606.5|32
1755152700000|2025-08-14 06:25:00|2614.3|2608.3|2614|2608|2615.5|2609.5|2614|2608|37
1755153000000|2025-08-14 06:30:00|2613.8|2607.8|2614.8|2608.8|2615.3|2609.3|2613.8|2607.8|40
1755153300000|2025-08-14 06:35:00|2614.3|2608.3|2617.3|2611.3|2618|2612|2614.3|2608.3|45
1755153600000|2025-08-14 06:40:00|2617|2611|2614.5|2608.5|2618|2612|2614.3|2608.3|50
1755153900000|2025-08-14 06:45:00|2614.3|2608.3|2614.8|2608.8|2615.3|2609.3|2614|2608|27
1755154200000|2025-08-14 06:50:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|23
1755154500000|2025-08-14 06:55:00|2614.3|2608.3|2613.3|2607.3|2614.3|2608.3|2612.5|2606.5|39
1755154800000|2025-08-14 07:00:00|2613|2607|2615.3|2609.3|2616.8|2610.8|2612.3|2606.3|51
1755155100000|2025-08-14 07:05:00|2615.5|2609.5|2617|2611|2617.8|2611.8|2615.3|2609.3|57
1755155400000|2025-08-14 07:10:00|2617.5|2611.5|2614.8|2608.8|2617.5|2611.5|2614.8|2608.8|38
1755155700000|2025-08-14 07:15:00|2615|2609|2616.5|2610.5|2618.3|2612.3|2615|2609|36
1755156000000|2025-08-14 07:20:00|2616.3|2610.3|2614.5|2608.5|2616.3|2610.3|2614|2608|30
1755156300000|2025-08-14 07:25:00|2615.5|2609.5|2614.3|2608.3|2615.5|2609.5|2614|2608|22
1755156600000|2025-08-14 07:30:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|15
1755156900000|2025-08-14 07:35:00|2616|2610|2620.3|2614.3|2620.5|2614.5|2616|2610|26
1755157200000|2025-08-14 07:40:00|2619.8|2613.8|2616.8|2610.8|2620.3|2614.3|2616.8|2610.8|23
1755157500000|2025-08-14 07:45:00|2617|2611|2616.8|2610.8|2618.5|2612.5|2616|2610|30
1755157800000|2025-08-14 07:50:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2615.5|2609.5|29
1755158100000|2025-08-14 07:55:00|2616.5|2610.5|2616.8|2610.8|2617.3|2611.3|2615.5|2609.5|26
1755158400000|2025-08-14 08:00:00|2616.5|2610.5|2619.8|2613.8|2620|2614|2616.3|2610.3|39
1755158700000|2025-08-14 08:05:00|2620|2614|2617|2611|2620|2614|2616.3|2610.3|38
1755159000000|2025-08-14 08:10:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.3|2610.3|17
1755159300000|2025-08-14 08:15:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|13
1755159600000|2025-08-14 08:20:00|2617|2611|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|27
1755159900000|2025-08-14 08:25:00|2616|2610|2615.5|2609.5|2616|2610|2614.8|2608.8|14
1755160200000|2025-08-14 08:30:00|2615.3|2609.3|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|25
1755160500000|2025-08-14 08:35:00|2615|2609|2614.5|2608.5|2615|2609|2614|2608|21
1755160800000|2025-08-14 08:40:00|2614.8|2608.8|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|8
1755161100000|2025-08-14 08:45:00|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2613.5|2607.5|16
1755161400000|2025-08-14 08:50:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2613.8|2607.8|17
1755161700000|2025-08-14 08:55:00|2614|2608|2611.8|2605.8|2614.5|2608.5|2611|2605|29
1755162000000|2025-08-14 09:00:00|2612|2606|2613.8|2607.8|2614.3|2608.3|2612|2606|16
1755162300000|2025-08-14 09:05:00|2614|2608|2615|2609|2615|2609|2613.8|2607.8|15
1755162600000|2025-08-14 09:10:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|17
1755162900000|2025-08-14 09:15:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|17
1755163200000|2025-08-14 09:20:00|2615.5|2609.5|2615.8|2609.8|2617.5|2611.5|2615.5|2609.5|28
1755163500000|2025-08-14 09:25:00|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2614.5|2608.5|15
1755163800000|2025-08-14 09:30:00|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615|2609|15
1755164100000|2025-08-14 09:35:00|2616.5|2610.5|2616.5|2610.5|2617|2611|2615.8|2609.8|31
1755164400000|2025-08-14 09:40:00|2616.8|2610.8|2616.5|2610.5|2617.8|2611.8|2616.5|2610.5|25
1755164700000|2025-08-14 09:45:00|2616.8|2610.8|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|25
1755165000000|2025-08-14 09:50:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2615.3|2609.3|14
1755165300000|2025-08-14 09:55:00|2615.5|2609.5|2614.3|2608.3|2615.5|2609.5|2613.3|2607.3|25
1755165600000|2025-08-14 10:00:00|2614|2608|2615.3|2609.3|2615.3|2609.3|2613.8|2607.8|11
1755165900000|2025-08-14 10:05:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2613.8|2607.8|13
1755166200000|2025-08-14 10:10:00|2614|2608|2613.8|2607.8|2614|2608|2613|2607|14
1755166500000|2025-08-14 10:15:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|6
1755166800000|2025-08-14 10:20:00|2613.3|2607.3|2613.8|2607.8|2614|2608|2613.3|2607.3|9
1755167100000|2025-08-14 10:25:00|2614|2608|2614.5|2608.5|2615.5|2609.5|2614|2608|16
1755167400000|2025-08-14 10:30:00|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|10
1755167700000|2025-08-14 10:35:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|8
1755168000000|2025-08-14 10:40:00|2615|2609|2615|2609|2615.3|2609.3|2614.3|2608.3|21
1755168300000|2025-08-14 10:45:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|29
1755168600000|2025-08-14 10:50:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|27
1755168900000|2025-08-14 10:55:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1755169200000|2025-08-14 11:00:00|2616.8|2610.8|2619.5|2613.5|2619.9|2613.9|2616.5|2610.5|23
1755169500000|2025-08-14 11:05:00|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2618.3|2612.3|16
1755170100000|2025-08-14 11:15:00|2618|2612|2619.3|2613.3|2619.5|2613.5|2618|2612|7
1755170400000|2025-08-14 11:20:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.8|2613.8|10
1755170700000|2025-08-14 11:25:00|2620.3|2614.3|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|8
1755171000000|2025-08-14 11:30:00|2619|2613|2618.5|2612.5|2619.3|2613.3|2618.3|2612.3|20
1755171300000|2025-08-14 11:35:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618|2612|11
1755171600000|2025-08-14 11:40:00|2618.3|2612.3|2616|2610|2618.5|2612.5|2615.8|2609.8|19
1755171900000|2025-08-14 11:45:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615|2609|22
1755172200000|2025-08-14 11:50:00|2616|2610|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|28
1755172500000|2025-08-14 11:55:00|2615.5|2609.5|2613.5|2607.5|2615.5|2609.5|2613.3|2607.3|25
1755172800000|2025-08-14 12:00:00|2613.8|2607.8|2614.3|2608.3|2615.8|2609.8|2613.3|2607.3|33
1755173100000|2025-08-14 12:05:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|13
1755173400000|2025-08-14 12:10:00|2616|2610|2615.5|2609.5|2616.5|2610.5|2613.8|2607.8|31
1755173700000|2025-08-14 12:15:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|18
1755174000000|2025-08-14 12:20:00|2616|2610|2615.5|2609.5|2616.3|2610.3|2614.8|2608.8|20
1755174300000|2025-08-14 12:25:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|7
1755174600000|2025-08-14 12:30:00|2614|2608|2614.3|2608.3|2614.8|2608.8|2608.5|2602.5|138
1755174900000|2025-08-14 12:35:00|2614.4|2608.4|2614.8|2608.8|2616.4|2610.4|2613.3|2607.3|47
1755175200000|2025-08-14 12:40:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2613.8|2607.8|25
1755175500000|2025-08-14 12:45:00|2615.5|2609.5|2614.8|2608.8|2617.3|2611.3|2614.8|2608.8|23
1755175800000|2025-08-14 12:50:00|2614.5|2608.5|2613.3|2607.3|2614.5|2608.5|2613.3|2607.3|34
1755176100000|2025-08-14 12:55:00|2613.8|2607.8|2614|2608|2614|2608|2612.5|2606.5|29
1755176400000|2025-08-14 13:00:00|2613.8|2607.8|2618|2612|2618.3|2612.3|2613.8|2607.8|88
1755176700000|2025-08-14 13:05:00|2618.3|2612.3|2617|2611|2618.5|2612.5|2615.8|2609.8|67
1755177000000|2025-08-14 13:10:00|2617.3|2611.3|2617|2611|2619.3|2613.3|2617|2611|57
1755177300000|2025-08-14 13:15:00|2616.8|2610.8|2619.3|2613.3|2620.5|2614.5|2616.8|2610.8|48
1755177600000|2025-08-14 13:20:00|2619.8|2613.8|2617.5|2611.5|2620|2614|2617|2611|53
1755177900000|2025-08-14 13:25:00|2617.3|2611.3|2615.8|2609.8|2617.5|2611.5|2615|2609|33
1755178200000|2025-08-14 13:30:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2613.8|2607.8|73
1755178500000|2025-08-14 13:35:00|2615.3|2609.3|2618.8|2612.8|2619|2613|2615.3|2609.3|49
1755178800000|2025-08-14 13:40:00|2618.5|2612.5|2619.3|2613.3|2620.5|2614.5|2617.8|2611.8|37
1755179100000|2025-08-14 13:45:00|2619|2613|2616.5|2610.5|2619.8|2613.8|2616.5|2610.5|26
1755179400000|2025-08-14 13:50:00|2616.3|2610.3|2615.5|2609.5|2616.8|2610.8|2615.3|2609.3|24
1755179700000|2025-08-14 13:55:00|2615.3|2609.3|2612.5|2606.5|2615.3|2609.3|2612.5|2606.5|32
1755180000000|2025-08-14 14:00:00|2612.3|2606.3|2615|2609|2615|2609|2612.3|2606.3|34
1755180300000|2025-08-14 14:05:00|2614.8|2608.8|2613|2607|2614.8|2608.8|2611.8|2605.8|31
1755180600000|2025-08-14 14:10:00|2612.8|2606.8|2614|2608|2614.3|2608.3|2612.5|2606.5|21
1755180900000|2025-08-14 14:15:00|2613.8|2607.8|2613.3|2607.3|2614.3|2608.3|2612.8|2606.8|27
1755181200000|2025-08-14 14:20:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|13
1755181500000|2025-08-14 14:25:00|2613.8|2607.8|2615.3|2609.3|2615.5|2609.5|2613.8|2607.8|20
1755181800000|2025-08-14 14:30:00|2615.5|2609.5|2616|2610|2616.8|2610.8|2615.3|2609.3|28
1755182100000|2025-08-14 14:35:00|2615.8|2609.8|2617.3|2611.3|2617.3|2611.3|2615.8|2609.8|12
1755182400000|2025-08-14 14:40:00|2617|2611|2617.3|2611.3|2617.8|2611.8|2616.3|2610.3|20
1755182700000|2025-08-14 14:45:00|2617.5|2611.5|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|28
1755183000000|2025-08-14 14:50:00|2617.5|2611.5|2617.5|2611.5|2618.3|2612.3|2617|2611|29
1755183300000|2025-08-14 14:55:00|2617.3|2611.3|2619|2613|2619|2613|2617|2611|29
1755183600000|2025-08-14 15:00:00|2619.3|2613.3|2619|2613|2620.5|2614.5|2619|2613|17
1755183900000|2025-08-14 15:05:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2617.3|2611.3|19
1755184200000|2025-08-14 15:10:00|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|23
1755184500000|2025-08-14 15:15:00|2617.5|2611.5|2620|2614|2620|2614|2617|2611|20
1755184800000|2025-08-14 15:20:00|2619.8|2613.8|2621|2615|2621|2615|2619.3|2613.3|25
1755185100000|2025-08-14 15:25:00|2620.8|2614.8|2621|2615|2623|2617|2620.8|2614.8|70
1755185400000|2025-08-14 15:30:00|2621.3|2615.3|2621.8|2615.8|2622|2616|2621.3|2615.3|9
1755185700000|2025-08-14 15:35:00|2622|2616|2623|2617|2623.8|2617.8|2621.8|2615.8|24
1755186000000|2025-08-14 15:40:00|2622.8|2616.8|2623.3|2617.3|2623.5|2617.5|2622.3|2616.3|38
1755186300000|2025-08-14 15:45:00|2623|2617|2623.8|2617.8|2624.3|2618.3|2623|2617|22
1755186600000|2025-08-14 15:50:00|2623.5|2617.5|2624|2618|2625.5|2619.5|2623.3|2617.3|36
1755186900000|2025-08-14 15:55:00|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2622|2616|25
1755187200000|2025-08-14 16:00:00|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|25
1755187500000|2025-08-14 16:05:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|6
1755187800000|2025-08-14 16:10:00|2623.3|2617.3|2624.5|2618.5|2624.5|2618.5|2623.3|2617.3|13
1755188100000|2025-08-14 16:15:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1755188400000|2025-08-14 16:20:00|2624|2618|2624.5|2618.5|2625.3|2619.3|2624|2618|12
1755188700000|2025-08-14 16:25:00|2624|2618|2624|2618|2624.5|2618.5|2623.8|2617.8|17
1755189000000|2025-08-14 16:30:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.5|2617.5|22
1755189300000|2025-08-14 16:35:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|7
1755189600000|2025-08-14 16:40:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|9
1755189900000|2025-08-14 16:45:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|4
1755190200000|2025-08-14 16:50:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2622.8|2616.8|22
1755190500000|2025-08-14 16:55:00|2623.3|2617.3|2624|2618|2624.3|2618.3|2623.3|2617.3|6
1755190800000|2025-08-14 17:00:00|2623.8|2617.8|2623.8|2617.8|2623.9|2617.9|2623.4|2617.4|21
1755191100000|2025-08-14 17:05:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1755191400000|2025-08-14 17:10:00|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|3
1755191700000|2025-08-14 17:15:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|6
1755192000000|2025-08-14 17:20:00|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1755192300000|2025-08-14 17:25:00|2625|2619|2626|2620|2626.6|2620.6|2625|2619|13
1755192600000|2025-08-14 17:30:00|2626.3|2620.3|2627|2621|2627.6|2621.6|2626|2620|24
1755192900000|2025-08-14 17:35:00|2626.9|2620.9|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|10
1755193200000|2025-08-14 17:40:00|2627|2621|2627.8|2621.8|2627.8|2621.8|2626.8|2620.8|6
1755193500000|2025-08-14 17:45:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1755193800000|2025-08-14 17:50:00|2628.3|2622.3|2628.4|2622.4|2628.5|2622.5|2627.5|2621.5|16
1755194100000|2025-08-14 17:55:00|2635.5|2615.5|2635.5|2615.5|2636.5|2616.5|2635.3|2615.3|4
1755216000000|2025-08-15 00:00:00|2627.3|2621.3|2625.4|2619.4|2627.3|2621.3|2625.4|2619.4|10
1755216300000|2025-08-15 00:05:00|2625.1|2619.1|2624.3|2618.3|2625.3|2619.3|2624.3|2618.3|17
1755216600000|2025-08-15 00:10:00|2624|2618|2625|2619|2625.4|2619.4|2623.8|2617.8|15
1755216900000|2025-08-15 00:15:00|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|5
1755217200000|2025-08-15 00:20:00|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|4
1755217500000|2025-08-15 00:25:00|2624.8|2618.8|2625.3|2619.3|2625.5|2619.5|2624.3|2618.3|9
1755217800000|2025-08-15 00:30:00|2625.5|2619.5|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|10
1755218100000|2025-08-15 00:35:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1755218400000|2025-08-15 00:40:00|2625.3|2619.3|2625.8|2619.8|2626|2620|2625.3|2619.3|7
1755218700000|2025-08-15 00:45:00|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|5
1755219000000|2025-08-15 00:50:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|3
1755219300000|2025-08-15 00:55:00|2625|2619|2630|2615|2630|2620.3|2624.8|2614.8|14
1755219600000|2025-08-15 01:00:00|2629.5|2614.5|2629.9|2623.9|2634.6|2628.6|2624.5|2613.3|113
1755219900000|2025-08-15 01:05:00|2630.3|2624.3|2631.3|2625.3|2631.8|2625.8|2629.8|2623.8|57
1755220200000|2025-08-15 01:10:00|2631|2625|2630.5|2624.5|2631.3|2625.3|2629|2623|74
1755220500000|2025-08-15 01:15:00|2630.3|2624.3|2626.3|2620.3|2630.3|2624.3|2626|2620|45
1755220800000|2025-08-15 01:20:00|2626|2620|2627.3|2621.3|2627.3|2621.3|2625.5|2619.5|46
1755221100000|2025-08-15 01:25:00|2627|2621|2626.8|2620.8|2627.5|2621.5|2626|2620|49
1755221400000|2025-08-15 01:30:00|2627|2621|2628.3|2622.3|2628.8|2622.8|2626.8|2620.8|57
1755221700000|2025-08-15 01:35:00|2628|2622|2627|2621|2628|2622|2626.8|2620.8|29
1755222000000|2025-08-15 01:40:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2625.5|2619.5|50
1755222300000|2025-08-15 01:45:00|2626.8|2620.8|2627|2621|2627.5|2621.5|2626.5|2620.5|34
1755222600000|2025-08-15 01:50:00|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|13
1755222900000|2025-08-15 01:55:00|2627.5|2621.5|2628|2622|2629|2623|2627.5|2621.5|52
1755223200000|2025-08-15 02:00:00|2627.8|2621.8|2625.5|2619.5|2628|2622|2625.5|2619.5|32
1755223500000|2025-08-15 02:05:00|2625.3|2619.3|2626|2620|2626.3|2620.3|2625|2619|34
1755223800000|2025-08-15 02:10:00|2625.8|2619.8|2626.5|2620.5|2626.8|2620.8|2625.3|2619.3|75
1755224100000|2025-08-15 02:15:00|2626.3|2620.3|2626|2620|2626.5|2620.5|2626|2620|19
1755224400000|2025-08-15 02:20:00|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2624.3|2618.3|19
1755224700000|2025-08-15 02:25:00|2625|2619|2623.8|2617.8|2625|2619|2623.8|2617.8|12
1755225000000|2025-08-15 02:30:00|2624|2618|2623.8|2617.8|2624|2618|2622.3|2616.3|48
1755225300000|2025-08-15 02:35:00|2623.5|2617.5|2624.3|2618.3|2624.3|2618.3|2622.5|2616.5|31
1755225600000|2025-08-15 02:40:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|30
1755225900000|2025-08-15 02:45:00|2623.5|2617.5|2624.5|2618.5|2625|2619|2623.5|2617.5|23
1755226200000|2025-08-15 02:50:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|34
1755226500000|2025-08-15 02:55:00|2624.5|2618.5|2624|2618|2625|2619|2624|2618|18
1755226800000|2025-08-15 03:00:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623|2617|27
1755227100000|2025-08-15 03:05:00|2624.3|2618.3|2623.8|2617.8|2624.5|2618.5|2622.8|2616.8|33
1755227400000|2025-08-15 03:10:00|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.8|2616.8|24
1755227700000|2025-08-15 03:15:00|2623.3|2617.3|2623.5|2617.5|2623.8|2617.8|2623|2617|14
1755228000000|2025-08-15 03:20:00|2623.3|2617.3|2624.3|2618.3|2624.3|2618.3|2623|2617|37
1755228300000|2025-08-15 03:25:00|2624|2618|2629.5|2614.5|2629.5|2619|2623.8|2614.5|14
1755228600000|2025-08-15 03:30:00|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|5
1755228900000|2025-08-15 03:35:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1755229500000|2025-08-15 03:45:00|2625.8|2619.8|2626|2620|2626.3|2620.3|2625.5|2619.5|12
1755229800000|2025-08-15 03:50:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|21
1755230400000|2025-08-15 04:00:00|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|6
1755230700000|2025-08-15 04:05:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2624.8|2618.8|8
1755231000000|2025-08-15 04:10:00|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625|2619|9
1755231300000|2025-08-15 04:15:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1755231600000|2025-08-15 04:20:00|2625|2619|2624.8|2618.8|2625.5|2619.5|2623.8|2617.8|26
1755231900000|2025-08-15 04:25:00|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1755232200000|2025-08-15 04:30:00|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.8|2618.8|5
1755232500000|2025-08-15 04:35:00|2624.8|2618.8|2624|2618|2625|2619|2624|2618|22
1755232800000|2025-08-15 04:40:00|2624.3|2618.3|2622|2616|2624.3|2618.3|2622|2616|21
1755233100000|2025-08-15 04:45:00|2621.8|2615.8|2622.3|2616.3|2623|2617|2621.8|2615.8|36
1755233400000|2025-08-15 04:50:00|2622|2616|2622.8|2616.8|2623|2617|2621.8|2615.8|8
1755233700000|2025-08-15 04:55:00|2623|2617|2624|2618|2624.3|2618.3|2622.8|2616.8|7
1755234000000|2025-08-15 05:00:00|2624.8|2618.8|2622.3|2616.3|2626.5|2620.5|2622.3|2616.3|36
1755234300000|2025-08-15 05:05:00|2622|2616|2621.8|2615.8|2622|2616|2621.5|2615.5|8
1755234600000|2025-08-15 05:10:00|2621.5|2615.5|2623.8|2617.8|2624|2618|2621.5|2615.5|14
1755234900000|2025-08-15 05:15:00|2624|2618|2623.3|2617.3|2624|2618|2622.5|2616.5|9
1755235200000|2025-08-15 05:20:00|2623.5|2617.5|2625.5|2619.5|2625.5|2619.5|2622.8|2616.8|19
1755235500000|2025-08-15 05:25:00|2626|2620|2631|2616|2631|2621.8|2626|2616|14
1755235800000|2025-08-15 05:30:00|2631.3|2616.3|2630.3|2624.3|2634.3|2624.5|2628|2616.3|32
1755236100000|2025-08-15 05:35:00|2630|2624|2629|2623|2630.8|2624.8|2628.5|2622.5|32
1755236400000|2025-08-15 05:40:00|2629.3|2623.3|2628.5|2622.5|2629.3|2623.3|2627|2621|26
1755236700000|2025-08-15 05:45:00|2628.8|2622.8|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|23
1755237000000|2025-08-15 05:50:00|2629.3|2623.3|2629.3|2623.3|2629.5|2623.5|2628.5|2622.5|10
1755237300000|2025-08-15 05:55:00|2629|2623|2630.8|2624.8|2630.8|2624.8|2627.5|2621.5|49
1755237600000|2025-08-15 06:00:00|2631|2625|2628|2622|2632.3|2626.3|2628|2622|44
1755237900000|2025-08-15 06:05:00|2628.3|2622.3|2628|2622|2629.5|2623.5|2628|2622|60
1755238200000|2025-08-15 06:10:00|2627.8|2621.8|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|34
1755238500000|2025-08-15 06:15:00|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2624.5|2618.5|22
1755238800000|2025-08-15 06:20:00|2625|2619|2624.3|2618.3|2625.8|2619.8|2624.3|2618.3|46
1755239100000|2025-08-15 06:25:00|2623.5|2617.5|2623.5|2617.5|2624|2618|2622.3|2616.3|32
1755239400000|2025-08-15 06:30:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|31
1755239700000|2025-08-15 06:35:00|2624.8|2618.8|2624.5|2618.5|2625.3|2619.3|2624.3|2618.3|22
1755240000000|2025-08-15 06:40:00|2624.3|2618.3|2626.3|2620.3|2626.3|2620.3|2624|2618|40
1755240300000|2025-08-15 06:45:00|2626|2620|2626|2620|2626.5|2620.5|2625|2619|40
1755240600000|2025-08-15 06:50:00|2625.8|2619.8|2623|2617|2626.3|2620.3|2622.8|2616.8|48
1755240900000|2025-08-15 06:55:00|2622.8|2616.8|2624|2618|2625.3|2619.3|2622.3|2616.3|47
1755241200000|2025-08-15 07:00:00|2623.8|2617.8|2620.8|2614.8|2623.8|2617.8|2620.5|2614.5|70
1755241500000|2025-08-15 07:05:00|2621|2615|2621|2615|2622.3|2616.3|2620.8|2614.8|25
1755241800000|2025-08-15 07:10:00|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|20
1755242100000|2025-08-15 07:15:00|2620|2614|2618.8|2612.8|2620|2614|2618.8|2612.8|13
1755242400000|2025-08-15 07:20:00|2619|2613|2618.8|2612.8|2620|2614|2618|2612|16
1755242700000|2025-08-15 07:25:00|2618.5|2612.5|2619.3|2613.3|2619.8|2613.8|2618.5|2612.5|13
1755243000000|2025-08-15 07:30:00|2619.5|2613.5|2616|2610|2619.5|2613.5|2616|2610|29
1755243300000|2025-08-15 07:35:00|2616.3|2610.3|2615.8|2609.8|2617|2611|2615.8|2609.8|18
1755243600000|2025-08-15 07:40:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615|2609|11
1755243900000|2025-08-15 07:45:00|2615.3|2609.3|2618|2612|2618.3|2612.3|2615.3|2609.3|13
1755244200000|2025-08-15 07:50:00|2618.3|2612.3|2619.8|2613.8|2621.1|2615.1|2618|2612|19
1755244500000|2025-08-15 07:55:00|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2618|2612|24
1755244800000|2025-08-15 08:00:00|2619.5|2613.5|2619.5|2613.5|2620|2614|2619|2613|41
1755245100000|2025-08-15 08:05:00|2619.3|2613.3|2617|2611|2619.5|2613.5|2616.5|2610.5|33
1755245400000|2025-08-15 08:10:00|2617.3|2611.3|2615.5|2609.5|2617.3|2611.3|2615.3|2609.3|20
1755245700000|2025-08-15 08:15:00|2615.8|2609.8|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|41
1755246000000|2025-08-15 08:20:00|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|13
1755246300000|2025-08-15 08:25:00|2617.3|2611.3|2613.3|2607.3|2617.5|2611.5|2613|2607|26
1755246600000|2025-08-15 08:30:00|2613.5|2607.5|2614|2608|2615.8|2609.8|2613.3|2607.3|27
1755246900000|2025-08-15 08:35:00|2613.8|2607.8|2614.8|2608.8|2615|2609|2612.6|2606.6|39
1755247200000|2025-08-15 08:40:00|2615|2609|2617|2611|2617.3|2611.3|2615|2609|22
1755247500000|2025-08-15 08:45:00|2617.3|2611.3|2615.8|2609.8|2617.3|2611.3|2615.5|2609.5|21
1755247800000|2025-08-15 08:50:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|14
1755248100000|2025-08-15 08:55:00|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2613.5|2607.5|24
1755248400000|2025-08-15 09:00:00|2615.5|2609.5|2613.3|2607.3|2615.8|2609.8|2613.3|2607.3|47
1755248700000|2025-08-15 09:05:00|2613|2607|2612.8|2606.8|2613.3|2607.3|2611.8|2605.8|18
1755249000000|2025-08-15 09:10:00|2612.3|2606.3|2611|2605|2612.3|2606.3|2607.5|2601.5|62
1755249300000|2025-08-15 09:15:00|2610.8|2604.8|2608.3|2602.3|2610.8|2604.8|2607.3|2601.3|58
1755249600000|2025-08-15 09:20:00|2608|2602|2608.5|2602.5|2608.8|2602.8|2605.9|2599.9|31
1755249900000|2025-08-15 09:25:00|2608.3|2602.3|2608.3|2602.3|2609|2603|2608.3|2602.3|30
1755250200000|2025-08-15 09:30:00|2608.5|2602.5|2608|2602|2609|2603|2607|2601|23
1755250500000|2025-08-15 09:35:00|2608.3|2602.3|2609.5|2603.5|2610.8|2604.8|2608.3|2602.3|32
1755250800000|2025-08-15 09:40:00|2609.8|2603.8|2610.8|2604.8|2611.3|2605.3|2609.5|2603.5|33
1755251100000|2025-08-15 09:45:00|2611|2605|2610.5|2604.5|2612|2606|2610|2604|18
1755251400000|2025-08-15 09:50:00|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609|2603|18
1755251700000|2025-08-15 09:55:00|2610|2604|2609.8|2603.8|2610|2604|2609.3|2603.3|10
1755252000000|2025-08-15 10:00:00|2609.5|2603.5|2609|2603|2609.5|2603.5|2608.3|2602.3|14
1755252300000|2025-08-15 10:05:00|2608.8|2602.8|2609.5|2603.5|2609.8|2603.8|2608.5|2602.5|16
1755252600000|2025-08-15 10:10:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.3|2603.3|8
1755252900000|2025-08-15 10:15:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|9
1755253200000|2025-08-15 10:20:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1755253500000|2025-08-15 10:25:00|2609.5|2603.5|2610.5|2604.5|2610.8|2604.8|2609.5|2603.5|17
1755253800000|2025-08-15 10:30:00|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.8|2603.8|6
1755254100000|2025-08-15 10:35:00|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|7
1755254400000|2025-08-15 10:40:00|2608.5|2602.5|2607.5|2601.5|2608.8|2602.8|2607.3|2601.3|10
1755254700000|2025-08-15 10:45:00|2607.8|2601.8|2607.5|2601.5|2608|2602|2607.5|2601.5|18
1755255000000|2025-08-15 10:50:00|2607.3|2601.3|2606.5|2600.5|2607.8|2601.8|2606.5|2600.5|20
1755255300000|2025-08-15 10:55:00|2606.8|2600.8|2606.8|2600.8|2607.5|2601.5|2606.5|2600.5|18
1755255600000|2025-08-15 11:00:00|2607|2601|2606.8|2600.8|2607.5|2601.5|2606.5|2600.5|14
1755255900000|2025-08-15 11:05:00|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1755256200000|2025-08-15 11:10:00|2607|2601|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|14
1755256500000|2025-08-15 11:15:00|2607.3|2601.3|2607.3|2601.3|2607.8|2601.8|2607|2601|7
1755256800000|2025-08-15 11:20:00|2607.5|2601.5|2606.8|2600.8|2607.8|2601.8|2606.5|2600.5|14
1755257100000|2025-08-15 11:25:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2605.8|2599.8|13
1755257400000|2025-08-15 11:30:00|2606|2600|2606.3|2600.3|2606.8|2600.8|2605.8|2599.8|26
1755257700000|2025-08-15 11:35:00|2606|2600|2607|2601|2607.3|2601.3|2605.5|2599.5|14
1755258000000|2025-08-15 11:40:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.8|2600.8|11
1755258300000|2025-08-15 11:45:00|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|20
1755258600000|2025-08-15 11:50:00|2606.3|2600.3|2608.8|2602.8|2608.8|2602.8|2605.8|2599.8|29
1755258900000|2025-08-15 11:55:00|2608.5|2602.5|2606|2600|2609.3|2603.3|2605.8|2599.8|64
1755259200000|2025-08-15 12:00:00|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2605.8|2599.8|37
1755259500000|2025-08-15 12:05:00|2607.5|2601.5|2607|2601|2607.8|2601.8|2606|2600|14
1755259800000|2025-08-15 12:10:00|2607.3|2601.3|2609.3|2603.3|2609.3|2603.3|2606.8|2600.8|31
1755260100000|2025-08-15 12:15:00|2608.8|2602.8|2608.3|2602.3|2610|2604|2608.3|2602.3|23
1755260400000|2025-08-15 12:20:00|2608|2602|2606.3|2600.3|2608|2602|2606.3|2600.3|20
1755260700000|2025-08-15 12:25:00|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1755261000000|2025-08-15 12:30:00|2606.3|2600.3|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|36
1755261300000|2025-08-15 12:35:00|2606.5|2600.5|2606.8|2600.8|2607.3|2601.3|2606.3|2600.3|22
1755261600000|2025-08-15 12:40:00|2607|2601|2606.8|2600.8|2607.8|2601.8|2606.5|2600.5|30
1755261900000|2025-08-15 12:45:00|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.3|2600.3|18
1755262200000|2025-08-15 12:50:00|2606.3|2600.3|2607|2601|2607.8|2601.8|2606.3|2600.3|17
1755262500000|2025-08-15 12:55:00|2606.8|2600.8|2608.3|2602.3|2609|2603|2606.8|2600.8|25
1755262800000|2025-08-15 13:00:00|2608.5|2602.5|2607.8|2601.8|2609|2603|2607.3|2601.3|80
1755263100000|2025-08-15 13:05:00|2607.3|2601.3|2606.5|2600.5|2608.8|2602.8|2606.5|2600.5|78
1755263400000|2025-08-15 13:10:00|2606.8|2600.8|2602.5|2596.5|2606.8|2600.8|2602.3|2596.3|34
1755263700000|2025-08-15 13:15:00|2602.8|2596.8|2603.3|2597.3|2604.3|2598.3|2602.3|2596.3|15
1755264000000|2025-08-15 13:20:00|2603|2597|2602.8|2596.8|2603.8|2597.8|2602.3|2596.3|44
1755264300000|2025-08-15 13:25:00|2603.3|2597.3|2601.5|2595.5|2604.3|2598.3|2601.5|2595.5|71
1755264600000|2025-08-15 13:30:00|2601.8|2595.8|2600.5|2594.5|2604.3|2598.3|2600.5|2594.5|65
1755264900000|2025-08-15 13:35:00|2600.8|2594.8|2601|2595|2603.3|2597.3|2600.8|2594.8|50
1755265200000|2025-08-15 13:40:00|2600.8|2594.8|2600.3|2594.3|2601.3|2595.3|2600.3|2594.3|32
1755265500000|2025-08-15 13:45:00|2600|2594|2598.3|2592.3|2600|2594|2598.3|2592.3|40
1755265800000|2025-08-15 13:50:00|2598.5|2592.5|2598.3|2592.3|2599|2593|2595.5|2589.5|95
1755266100000|2025-08-15 13:55:00|2598.6|2592.6|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|36
1755266400000|2025-08-15 14:00:00|2598.5|2592.5|2598.8|2592.8|2599.8|2593.8|2598.3|2592.3|19
1755266700000|2025-08-15 14:05:00|2599|2593|2601.3|2595.3|2602.3|2596.3|2599|2593|30
1755267000000|2025-08-15 14:10:00|2601|2595|2599.3|2593.3|2601|2595|2598|2592|50
1755267300000|2025-08-15 14:15:00|2599.8|2593.8|2600.8|2594.8|2602|2596|2599.8|2593.8|41
1755267600000|2025-08-15 14:20:00|2601|2595|2601.8|2595.8|2602.3|2596.3|2600.3|2594.3|38
1755267900000|2025-08-15 14:25:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2599.5|2593.5|26
1755268200000|2025-08-15 14:30:00|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2600.3|2594.3|25
1755268500000|2025-08-15 14:35:00|2602|2596|2604.3|2598.3|2605|2599|2602|2596|67
1755268800000|2025-08-15 14:40:00|2604|2598|2601.8|2595.8|2604.3|2598.3|2601.3|2595.3|28
1755269100000|2025-08-15 14:45:00|2602|2596|2604.8|2598.8|2605.3|2599.3|2602|2596|43
1755269400000|2025-08-15 14:50:00|2604.5|2598.5|2604.5|2598.5|2605.8|2599.8|2603.8|2597.8|41
1755269700000|2025-08-15 14:55:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2603.8|2597.8|27
1755270000000|2025-08-15 15:00:00|2605.5|2599.5|2608.8|2602.8|2609|2603|2605.3|2599.3|45
1755270300000|2025-08-15 15:05:00|2608.5|2602.5|2609|2603|2611.8|2605.8|2608|2602|62
1755270600000|2025-08-15 15:10:00|2608.8|2602.8|2608.5|2602.5|2609.3|2603.3|2608|2602|24
1755270900000|2025-08-15 15:15:00|2608.3|2602.3|2611|2605|2611.5|2605.5|2607.3|2601.3|47
1755271200000|2025-08-15 15:20:00|2611.3|2605.3|2611.9|2605.9|2611.9|2605.9|2608.3|2602.3|37
1755271500000|2025-08-15 15:25:00|2611.6|2605.6|2609.8|2603.8|2611.6|2605.6|2608.8|2602.8|107
1755271800000|2025-08-15 15:30:00|2610|2604|2605.8|2599.8|2610|2604|2605.3|2599.3|36
1755272100000|2025-08-15 15:35:00|2606|2600|2606.5|2600.5|2607.3|2601.3|2605.8|2599.8|35
1755272400000|2025-08-15 15:40:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2604|2598|44
1755272700000|2025-08-15 15:45:00|2604.8|2598.8|2606|2600|2606.5|2600.5|2604.3|2598.3|30
1755273000000|2025-08-15 15:50:00|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2606|2600|19
1755273300000|2025-08-15 15:55:00|2606.8|2600.8|2609|2603|2609|2603|2606.8|2600.8|21
1755273600000|2025-08-15 16:00:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|18
1755273900000|2025-08-15 16:05:00|2609|2603|2609|2603|2610.3|2604.3|2609|2603|33
1755274200000|2025-08-15 16:10:00|2608.8|2602.8|2609.3|2603.3|2609.8|2603.8|2608.8|2602.8|40
1755274500000|2025-08-15 16:15:00|2609|2603|2610.8|2604.8|2611.8|2605.8|2609|2603|20
1755274800000|2025-08-15 16:20:00|2610.5|2604.5|2610.5|2604.5|2611.3|2605.3|2609.8|2603.8|12
1755275100000|2025-08-15 16:25:00|2610.3|2604.3|2609.8|2603.8|2610.5|2604.5|2609.3|2603.3|19
1755275400000|2025-08-15 16:30:00|2610|2604|2609.3|2603.3|2610|2604|2609|2603|6
1755275700000|2025-08-15 16:35:00|2609|2603|2608.5|2602.5|2609|2603|2608.5|2602.5|5
1755276000000|2025-08-15 16:40:00|2607.5|2601.5|2606.3|2600.3|2608.1|2602.1|2606.1|2600.1|19
1755276300000|2025-08-15 16:45:00|2606|2600|2605.8|2599.8|2606.3|2600.3|2604.8|2598.8|7
1755276600000|2025-08-15 16:50:00|2606|2600|2605.8|2599.8|2606.5|2600.5|2605.5|2599.5|14
1755276900000|2025-08-15 16:55:00|2605.5|2599.5|2605|2599|2606.3|2600.3|2604.8|2598.8|18
1755277200000|2025-08-15 17:00:00|2605.3|2599.3|2604.3|2598.3|2605.5|2599.5|2604.3|2598.3|9
1755277500000|2025-08-15 17:05:00|2604|2598|2604|2598|2604.3|2598.3|2604|2598|5
1755277800000|2025-08-15 17:10:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604|2598|5
1755278100000|2025-08-15 17:15:00|2605.5|2599.5|2603.3|2597.3|2606|2600|2603.3|2597.3|16
1755278400000|2025-08-15 17:20:00|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|5
1755278700000|2025-08-15 17:25:00|2603.8|2597.8|2605.8|2599.8|2606|2600|2603.5|2597.5|25
1755279000000|2025-08-15 17:30:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2605.5|2599.5|21
1755279300000|2025-08-15 17:35:00|2606.3|2600.3|2608.5|2602.5|2609.8|2603.8|2606.3|2600.3|8
1755279600000|2025-08-15 17:40:00|2608.3|2602.3|2604.4|2598.4|2608.8|2602.8|2604.1|2598.1|31
1755279900000|2025-08-15 17:45:00|2604.6|2598.6|2605|2599|2605.4|2599.4|2604.6|2598.6|6
1755280200000|2025-08-15 17:50:00|2604.8|2598.8|2606.8|2600.8|2607.8|2601.8|2604.8|2598.8|65
1755280500000|2025-08-15 17:55:00|2606.5|2600.5|2613.3|2593.3|2613.8|2600.8|2606.5|2593.3|4
1755475200000|2025-08-18 00:00:00|2607.3|2601.3|2609.6|2603.6|2609.6|2603.6|2607.1|2601.1|8
1755475500000|2025-08-18 00:05:00|2610.1|2604.1|2607.8|2601.8|2610.3|2604.3|2607.6|2601.6|9
1755475800000|2025-08-18 00:10:00|2607.3|2601.3|2607.3|2601.3|2608|2602|2607.3|2601.3|8
1755476100000|2025-08-18 00:15:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|5
1755476400000|2025-08-18 00:20:00|2607.3|2601.3|2607|2601|2607.8|2601.8|2605.9|2599.9|19
1755476700000|2025-08-18 00:25:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|6
1755477000000|2025-08-18 00:30:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1755477300000|2025-08-18 00:35:00|2606.5|2600.5|2606.3|2600.3|2606.8|2600.8|2606.3|2600.3|4
1755477600000|2025-08-18 00:40:00|2606|2600|2605.3|2599.3|2606|2600|2604.8|2598.8|11
1755477900000|2025-08-18 00:45:00|2605|2599|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|8
1755478200000|2025-08-18 00:50:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2603.3|2597.3|14
1755478500000|2025-08-18 00:55:00|2604.3|2598.3|2608.3|2593.3|2608.3|2598.3|2603.3|2592.8|13
1755478800000|2025-08-18 01:00:00|2607.8|2592.8|2600.5|2594.5|2607.8|2595|2599.9|2588.5|82
1755479100000|2025-08-18 01:05:00|2600.8|2594.8|2599.3|2593.3|2600.8|2594.8|2598.3|2592.3|47
1755479400000|2025-08-18 01:10:00|2599|2593|2599.5|2593.5|2601.3|2595.3|2598.5|2592.5|32
1755479700000|2025-08-18 01:15:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2599|2593|38
1755480000000|2025-08-18 01:20:00|2600.3|2594.3|2600.8|2594.8|2601|2595|2600|2594|23
1755480300000|2025-08-18 01:25:00|2601|2595|2599.8|2593.8|2601|2595|2599|2593|26
1755480600000|2025-08-18 01:30:00|2600|2594|2599.3|2593.3|2600.5|2594.5|2598.8|2592.8|61
1755480900000|2025-08-18 01:35:00|2599|2593|2598|2592|2599|2593|2597.5|2591.5|44
1755481200000|2025-08-18 01:40:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2597.8|2591.8|51
1755481500000|2025-08-18 01:45:00|2597.8|2591.8|2598.8|2592.8|2600|2594|2597.3|2591.3|69
1755481800000|2025-08-18 01:50:00|2598.5|2592.5|2600.3|2594.3|2600.3|2594.3|2598.5|2592.5|55
1755482100000|2025-08-18 01:55:00|2600|2594|2598.8|2592.8|2600.3|2594.3|2598.5|2592.5|67
1755482400000|2025-08-18 02:00:00|2599|2593|2597.8|2591.8|2599.5|2593.5|2597.8|2591.8|36
1755482700000|2025-08-18 02:05:00|2598|2592|2599|2593|2599|2593|2597.5|2591.5|39
1755483000000|2025-08-18 02:10:00|2598.8|2592.8|2597|2591|2599|2593|2597|2591|32
1755483300000|2025-08-18 02:15:00|2597.3|2591.3|2597|2591|2598|2592|2597|2591|10
1755483600000|2025-08-18 02:20:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2595.8|2589.8|21
1755483900000|2025-08-18 02:25:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|5
1755484200000|2025-08-18 02:30:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2597|2591|71
1755484500000|2025-08-18 02:35:00|2598.8|2592.8|2597.3|2591.3|2599|2593|2597|2591|59
1755484800000|2025-08-18 02:40:00|2597.5|2591.5|2597.5|2591.5|2598|2592|2597|2591|21
1755485100000|2025-08-18 02:45:00|2598|2592|2596.8|2590.8|2598.3|2592.3|2596.8|2590.8|31
1755485400000|2025-08-18 02:50:00|2597|2591|2597|2591|2597.3|2591.3|2596.3|2590.3|20
1755485700000|2025-08-18 02:55:00|2597.3|2591.3|2597.5|2591.5|2597.8|2591.8|2596.5|2590.5|52
1755486000000|2025-08-18 03:00:00|2597.3|2591.3|2597.3|2591.3|2598|2592|2597|2591|23
1755486300000|2025-08-18 03:05:00|2597|2591|2596.3|2590.3|2597.5|2591.5|2596.3|2590.3|28
1755486600000|2025-08-18 03:10:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596|2590|29
1755486900000|2025-08-18 03:15:00|2596.5|2590.5|2596.8|2590.8|2597|2591|2596.3|2590.3|22
1755487200000|2025-08-18 03:20:00|2596.5|2590.5|2596|2590|2596.8|2590.8|2596|2590|41
1755487500000|2025-08-18 03:25:00|2596.3|2590.3|2600.5|2585.5|2600.5|2591|2595.8|2585.3|49
1755487800000|2025-08-18 03:30:00|2596.3|2590.3|2597|2591|2597|2591|2596|2590|13
1755488100000|2025-08-18 03:35:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2597|2591|10
1755488400000|2025-08-18 03:40:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.5|2590.5|34
1755488700000|2025-08-18 03:45:00|2596.8|2590.8|2595.5|2589.5|2596.8|2590.8|2595.5|2589.5|8
1755489000000|2025-08-18 03:50:00|2595.8|2589.8|2596|2590|2596.8|2590.8|2595.8|2589.8|7
1755489300000|2025-08-18 03:55:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|6
1755489600000|2025-08-18 04:00:00|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|6
1755489900000|2025-08-18 04:05:00|2596.8|2590.8|2596.5|2590.5|2597|2591|2596.5|2590.5|4
1755490200000|2025-08-18 04:10:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1755490500000|2025-08-18 04:15:00|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.5|2589.5|10
1755490800000|2025-08-18 04:20:00|2596.3|2590.3|2596.8|2590.8|2597|2591|2596|2590|6
1755491100000|2025-08-18 04:25:00|2596.5|2590.5|2596.5|2590.5|2597.3|2591.3|2596|2590|10
1755491400000|2025-08-18 04:30:00|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|17
1755491700000|2025-08-18 04:35:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|10
1755492000000|2025-08-18 04:40:00|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|13
1755492300000|2025-08-18 04:45:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|4
1755492600000|2025-08-18 04:50:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|4
1755492900000|2025-08-18 04:55:00|2596.3|2590.3|2597|2591|2597|2591|2596|2590|17
1755493200000|2025-08-18 05:00:00|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|6
1755493500000|2025-08-18 05:05:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|5
1755493800000|2025-08-18 05:10:00|2596.5|2590.5|2596.5|2590.5|2597|2591|2596.5|2590.5|8
1755494100000|2025-08-18 05:15:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|15
1755494400000|2025-08-18 05:20:00|2596.3|2590.3|2595.5|2589.5|2596.5|2590.5|2595.5|2589.5|20
1755494700000|2025-08-18 05:25:00|2595.3|2589.3|2600|2585|2600|2590|2595.3|2585|16
1755495000000|2025-08-18 05:30:00|2600.8|2585.8|2597|2591|2600.8|2591.5|2596|2585|32
1755495300000|2025-08-18 05:35:00|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2595.5|2589.5|29
1755495600000|2025-08-18 05:40:00|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.3|2589.3|14
1755495900000|2025-08-18 05:45:00|2596|2590|2595.5|2589.5|2596.3|2590.3|2594.8|2588.8|14
1755496200000|2025-08-18 05:50:00|2596.3|2590.3|2595|2589|2596.3|2590.3|2594.5|2588.5|21
1755496500000|2025-08-18 05:55:00|2594.8|2588.8|2595.5|2589.5|2595.8|2589.8|2594.8|2588.8|34
1755496800000|2025-08-18 06:00:00|2595.8|2589.8|2595.5|2589.5|2596.5|2590.5|2595.5|2589.5|20
1755497100000|2025-08-18 06:05:00|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.5|2588.5|25
1755497400000|2025-08-18 06:10:00|2595|2589|2594.5|2588.5|2595|2589|2594.5|2588.5|5
1755497700000|2025-08-18 06:15:00|2594.8|2588.8|2596.5|2590.5|2596.8|2590.8|2594.8|2588.8|57
1755498000000|2025-08-18 06:20:00|2596.8|2590.8|2599.3|2593.3|2599.3|2593.3|2596.8|2590.8|37
1755498300000|2025-08-18 06:25:00|2599.5|2593.5|2599.8|2593.8|2600|2594|2598.5|2592.5|33
1755498600000|2025-08-18 06:30:00|2599.5|2593.5|2599.5|2593.5|2600.8|2594.8|2599.3|2593.3|38
1755498900000|2025-08-18 06:35:00|2599.8|2593.8|2598.8|2592.8|2599.8|2593.8|2598.5|2592.5|35
1755499200000|2025-08-18 06:40:00|2599|2593|2598.8|2592.8|2599|2593|2598|2592|28
1755499500000|2025-08-18 06:45:00|2598.5|2592.5|2598.8|2592.8|2600|2594|2597.8|2591.8|48
1755499800000|2025-08-18 06:50:00|2599|2593|2600.5|2594.5|2600.5|2594.5|2599|2593|15
1755500100000|2025-08-18 06:55:00|2600.8|2594.8|2599.5|2593.5|2601|2595|2598.8|2592.8|36
1755500400000|2025-08-18 07:00:00|2599.3|2593.3|2596.8|2590.8|2599.5|2593.5|2594.6|2588.6|101
1755500700000|2025-08-18 07:05:00|2597|2591|2597.5|2591.5|2598.8|2592.8|2596.8|2590.8|45
1755501000000|2025-08-18 07:10:00|2597.3|2591.3|2598.5|2592.5|2599.3|2593.3|2597.3|2591.3|49
1755501300000|2025-08-18 07:15:00|2598.8|2592.8|2595.3|2589.3|2599|2593|2594.8|2588.8|35
1755501600000|2025-08-18 07:20:00|2595.5|2589.5|2596.8|2590.8|2597.3|2591.3|2595.3|2589.3|43
1755501900000|2025-08-18 07:25:00|2596.5|2590.5|2594.3|2588.3|2596.8|2590.8|2594|2588|42
1755502200000|2025-08-18 07:30:00|2594|2588|2591.3|2585.3|2594|2588|2590.8|2584.8|57
1755502500000|2025-08-18 07:35:00|2591.5|2585.5|2591.5|2585.5|2592|2586|2591|2585|22
1755502800000|2025-08-18 07:40:00|2591.8|2585.8|2592.5|2586.5|2592.8|2586.8|2591|2585|28
1755503100000|2025-08-18 07:45:00|2592.3|2586.3|2592.3|2586.3|2592.5|2586.5|2591.3|2585.3|26
1755503400000|2025-08-18 07:50:00|2592|2586|2591.5|2585.5|2592.5|2586.5|2591|2585|20
1755503700000|2025-08-18 07:55:00|2591.8|2585.8|2592.5|2586.5|2592.8|2586.8|2591.3|2585.3|24
1755504000000|2025-08-18 08:00:00|2592.8|2586.8|2588.8|2582.8|2593.3|2587.3|2588.8|2582.8|40
1755504300000|2025-08-18 08:05:00|2589.3|2583.3|2592.8|2586.8|2592.8|2586.8|2589.3|2583.3|28
1755504600000|2025-08-18 08:10:00|2592.5|2586.5|2591|2585|2592.5|2586.5|2590.8|2584.8|18
1755504900000|2025-08-18 08:15:00|2591.3|2585.3|2590.8|2584.8|2591.5|2585.5|2590.5|2584.5|15
1755505200000|2025-08-18 08:20:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2590.5|2584.5|15
1755505500000|2025-08-18 08:25:00|2591|2585|2591.8|2585.8|2591.8|2585.8|2590.8|2584.8|22
1755505800000|2025-08-18 08:30:00|2591.5|2585.5|2591|2585|2591.8|2585.8|2589.8|2583.8|38
1755506100000|2025-08-18 08:35:00|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590.3|2584.3|17
1755506400000|2025-08-18 08:40:00|2590.5|2584.5|2589.8|2583.8|2590.8|2584.8|2589.3|2583.3|15
1755506700000|2025-08-18 08:45:00|2590|2584|2591.3|2585.3|2592|2586|2589.3|2583.3|26
1755507000000|2025-08-18 08:50:00|2591|2585|2591.8|2585.8|2592.3|2586.3|2590.8|2584.8|32
1755507300000|2025-08-18 08:55:00|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2590.3|2584.3|26
1755507600000|2025-08-18 09:00:00|2591|2585|2591|2585|2591.3|2585.3|2589.8|2583.8|38
1755507900000|2025-08-18 09:05:00|2591.3|2585.3|2593.8|2587.8|2594|2588|2591.3|2585.3|37
1755508200000|2025-08-18 09:10:00|2592.8|2586.8|2593.3|2587.3|2593.8|2587.8|2592.3|2586.3|36
1755508500000|2025-08-18 09:15:00|2593|2587|2593.8|2587.8|2595.3|2589.3|2592.5|2586.5|31
1755508800000|2025-08-18 09:20:00|2593.5|2587.5|2593.3|2587.3|2593.8|2587.8|2593|2587|10
1755509100000|2025-08-18 09:25:00|2593|2587|2592.8|2586.8|2593.3|2587.3|2592.3|2586.3|13
1755509400000|2025-08-18 09:30:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|26
1755509700000|2025-08-18 09:35:00|2592.5|2586.5|2592|2586|2592.8|2586.8|2591.3|2585.3|20
1755510000000|2025-08-18 09:40:00|2591.8|2585.8|2591|2585|2591.8|2585.8|2590.8|2584.8|15
1755510300000|2025-08-18 09:45:00|2590.8|2584.8|2591.3|2585.3|2591.5|2585.5|2590.8|2584.8|15
1755510600000|2025-08-18 09:50:00|2591|2585|2591|2585|2591.3|2585.3|2590.8|2584.8|13
1755510900000|2025-08-18 09:55:00|2590.8|2584.8|2591.8|2585.8|2592.3|2586.3|2590.8|2584.8|20
1755511200000|2025-08-18 10:00:00|2591.5|2585.5|2592.8|2586.8|2593.3|2587.3|2591.5|2585.5|32
1755511500000|2025-08-18 10:05:00|2593|2587|2592.5|2586.5|2593.8|2587.8|2592.5|2586.5|17
1755511800000|2025-08-18 10:10:00|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1755512100000|2025-08-18 10:15:00|2592.8|2586.8|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|8
1755512400000|2025-08-18 10:20:00|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|19
1755512700000|2025-08-18 10:25:00|2591.5|2585.5|2590.3|2584.3|2591.5|2585.5|2589.8|2583.8|42
1755513000000|2025-08-18 10:30:00|2590|2584|2588.8|2582.8|2590.5|2584.5|2588.8|2582.8|51
1755513300000|2025-08-18 10:35:00|2589.3|2583.3|2586.5|2580.5|2589.5|2583.5|2586.3|2580.3|43
1755513600000|2025-08-18 10:40:00|2586.8|2580.8|2587.3|2581.3|2588.5|2582.5|2586.8|2580.8|26
1755513900000|2025-08-18 10:45:00|2587|2581|2585.8|2579.8|2587.3|2581.3|2585.8|2579.8|24
1755514200000|2025-08-18 10:50:00|2586|2580|2585.3|2579.3|2587|2581|2585.3|2579.3|18
1755514500000|2025-08-18 10:55:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2584.8|2578.8|15
1755514800000|2025-08-18 11:00:00|2585.8|2579.8|2586.5|2580.5|2587.3|2581.3|2585.5|2579.5|28
1755515100000|2025-08-18 11:05:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585.5|2579.5|22
1755515400000|2025-08-18 11:10:00|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2584.8|2578.8|37
1755515700000|2025-08-18 11:15:00|2585.3|2579.3|2586.5|2580.5|2587.5|2581.5|2585.3|2579.3|42
1755516000000|2025-08-18 11:20:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585.3|2579.3|18
1755516300000|2025-08-18 11:25:00|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585|2579|12
1755516600000|2025-08-18 11:30:00|2585|2579|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|10
1755516900000|2025-08-18 11:35:00|2584.5|2578.5|2585.5|2579.5|2585.8|2579.8|2584|2578|20
1755517200000|2025-08-18 11:40:00|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|18
1755517500000|2025-08-18 11:45:00|2586|2580|2585.5|2579.5|2586|2580|2585|2579|17
1755517800000|2025-08-18 11:50:00|2585.3|2579.3|2586.3|2580.3|2586.8|2580.8|2585|2579|35
1755518100000|2025-08-18 11:55:00|2586|2580|2587.3|2581.3|2587.8|2581.8|2585|2579|56
1755518400000|2025-08-18 12:00:00|2587|2581|2588.3|2582.3|2588.3|2582.3|2585.8|2579.8|88
1755518700000|2025-08-18 12:05:00|2588|2582|2587.8|2581.8|2588.8|2582.8|2587.5|2581.5|29
1755519000000|2025-08-18 12:10:00|2587.5|2581.5|2587.3|2581.3|2588|2582|2586.8|2580.8|36
1755519300000|2025-08-18 12:15:00|2587|2581|2586.5|2580.5|2587.3|2581.3|2586.3|2580.3|46
1755519600000|2025-08-18 12:20:00|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2585.8|2579.8|23
1755519900000|2025-08-18 12:25:00|2586.5|2580.5|2586.8|2580.8|2587.3|2581.3|2586.5|2580.5|15
1755520200000|2025-08-18 12:30:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|43
1755520500000|2025-08-18 12:35:00|2586.5|2580.5|2587|2581|2588.5|2582.5|2585.8|2579.8|51
1755520800000|2025-08-18 12:40:00|2586.8|2580.8|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|31
1755521100000|2025-08-18 12:45:00|2586.3|2580.3|2587|2581|2587.3|2581.3|2586.3|2580.3|17
1755521400000|2025-08-18 12:50:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|9
1755521700000|2025-08-18 12:55:00|2586|2580|2588|2582|2588.3|2582.3|2585.8|2579.8|42
1755522000000|2025-08-18 13:00:00|2587.8|2581.8|2590.3|2584.3|2590.3|2584.3|2587.5|2581.5|112
1755522300000|2025-08-18 13:05:00|2590.5|2584.5|2588.3|2582.3|2590.8|2584.8|2588|2582|49
1755522600000|2025-08-18 13:10:00|2588|2582|2587.8|2581.8|2588.5|2582.5|2587.3|2581.3|42
1755522900000|2025-08-18 13:15:00|2587.5|2581.5|2587.3|2581.3|2589.3|2583.3|2586.5|2580.5|53
1755523200000|2025-08-18 13:20:00|2587|2581|2589.5|2583.5|2590|2584|2587|2581|25
1755523500000|2025-08-18 13:25:00|2589.3|2583.3|2589.3|2583.3|2590.8|2584.8|2588.8|2582.8|34
1755523800000|2025-08-18 13:30:00|2589|2583|2587.8|2581.8|2589|2583|2587.3|2581.3|45
1755524100000|2025-08-18 13:35:00|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|42
1755524400000|2025-08-18 13:40:00|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|29
1755524700000|2025-08-18 13:45:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|10
1755525000000|2025-08-18 13:50:00|2587.5|2581.5|2586|2580|2587.8|2581.8|2585.8|2579.8|50
1755525300000|2025-08-18 13:55:00|2585.8|2579.8|2586.3|2580.3|2586.8|2580.8|2585.8|2579.8|14
1755525600000|2025-08-18 14:00:00|2586|2580|2586.8|2580.8|2586.8|2580.8|2585.3|2579.3|47
1755525900000|2025-08-18 14:05:00|2586.5|2580.5|2585.5|2579.5|2586.8|2580.8|2585.3|2579.3|23
1755526200000|2025-08-18 14:10:00|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|31
1755526500000|2025-08-18 14:15:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.8|2579.8|22
1755526800000|2025-08-18 14:20:00|2585.8|2579.8|2586.8|2580.8|2587|2581|2585.8|2579.8|16
1755527100000|2025-08-18 14:25:00|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|29
1755527400000|2025-08-18 14:30:00|2587|2581|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|72
1755527700000|2025-08-18 14:35:00|2586|2580|2586.8|2580.8|2587.3|2581.3|2585.8|2579.8|26
1755528000000|2025-08-18 14:40:00|2587|2581|2588.3|2582.3|2588.8|2582.8|2587|2581|39
1755528300000|2025-08-18 14:45:00|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|34
1755528600000|2025-08-18 14:50:00|2588.5|2582.5|2589|2583|2589.3|2583.3|2587.8|2581.8|21
1755528900000|2025-08-18 14:55:00|2589.3|2583.3|2589|2583|2590.3|2584.3|2589|2583|27
1755529200000|2025-08-18 15:00:00|2589.3|2583.3|2590.8|2584.8|2590.8|2584.8|2589.3|2583.3|31
1755529500000|2025-08-18 15:05:00|2591|2585|2592.3|2586.3|2592.8|2586.8|2590.8|2584.8|31
1755529800000|2025-08-18 15:10:00|2592|2586|2593|2587|2594.3|2588.3|2592|2586|25
1755530100000|2025-08-18 15:15:00|2593.3|2587.3|2593|2587|2594.5|2588.5|2592.3|2586.3|34
1755530400000|2025-08-18 15:20:00|2592.8|2586.8|2592.3|2586.3|2593.5|2587.5|2591.5|2585.5|41
1755530700000|2025-08-18 15:25:00|2592.5|2586.5|2592.5|2586.5|2593.3|2587.3|2590.6|2584.6|106
1755531000000|2025-08-18 15:30:00|2592|2586|2591.3|2585.3|2592|2586|2591|2585|12
1755531300000|2025-08-18 15:35:00|2591|2585|2591|2585|2591.5|2585.5|2590.8|2584.8|30
1755531600000|2025-08-18 15:40:00|2590.8|2584.8|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|27
1755531900000|2025-08-18 15:45:00|2591.3|2585.3|2591.5|2585.5|2592.8|2586.8|2591|2585|49
1755532200000|2025-08-18 15:50:00|2590.8|2584.8|2589.5|2583.5|2590.8|2584.8|2589.3|2583.3|21
1755532500000|2025-08-18 15:55:00|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.3|2583.3|21
1755532800000|2025-08-18 16:00:00|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|15
1755533100000|2025-08-18 16:05:00|2591.5|2585.5|2591|2585|2591.5|2585.5|2590.3|2584.3|7
1755533400000|2025-08-18 16:10:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.5|2584.5|7
1755533700000|2025-08-18 16:15:00|2589.8|2583.8|2591.5|2585.5|2592.3|2586.3|2589.8|2583.8|14
1755534000000|2025-08-18 16:20:00|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2589.5|2583.5|42
1755534300000|2025-08-18 16:25:00|2589.8|2583.8|2591|2585|2591|2585|2589.8|2583.8|45
1755534600000|2025-08-18 16:30:00|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|39
1755534900000|2025-08-18 16:35:00|2592.3|2586.3|2591|2585|2592.3|2586.3|2590.5|2584.5|46
1755535500000|2025-08-18 16:45:00|2590.5|2584.5|2591|2585|2591.3|2585.3|2590.5|2584.5|22
1755535800000|2025-08-18 16:50:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.3|2584.3|81
1755536100000|2025-08-18 16:55:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|109
1755536400000|2025-08-18 17:00:00|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|21
1755536700000|2025-08-18 17:05:00|2590.3|2584.3|2591|2585|2591.3|2585.3|2590.3|2584.3|32
1755537000000|2025-08-18 17:10:00|2590.8|2584.8|2589.5|2583.5|2591|2585|2588.9|2582.9|35
1755537300000|2025-08-18 17:15:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|5
1755537600000|2025-08-18 17:20:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1755537900000|2025-08-18 17:25:00|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1755538200000|2025-08-18 17:30:00|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|60
1755538500000|2025-08-18 17:35:00|2589.8|2583.8|2589.9|2583.9|2589.9|2583.9|2589|2583|30
1755538800000|2025-08-18 17:40:00|2590|2584|2591.8|2585.8|2592.6|2586.6|2589.8|2583.8|11
1755539100000|2025-08-18 17:45:00|2592.8|2586.8|2591|2585|2592.8|2586.8|2591|2585|7
1755539400000|2025-08-18 17:50:00|2591.3|2585.3|2589.9|2583.9|2591.3|2585.3|2589.4|2583.4|11
1755539700000|2025-08-18 17:55:00|2590|2584|2597.8|2577.8|2597.8|2584|2590|2577|3
1755561600000|2025-08-19 00:00:00|2588.6|2582.6|2588.3|2582.3|2589.1|2583.1|2588.3|2582.3|5
1755561900000|2025-08-19 00:05:00|2587.1|2581.1|2588.8|2582.8|2589.4|2583.4|2586.9|2580.9|18
1755562200000|2025-08-19 00:10:00|2589|2583|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|8
1755562500000|2025-08-19 00:15:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2588.5|2582.5|8
1755562800000|2025-08-19 00:20:00|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1755563100000|2025-08-19 00:25:00|2588.5|2582.5|2588.8|2582.8|2589|2583|2588.5|2582.5|14
1755563400000|2025-08-19 00:30:00|2588.5|2582.5|2587.8|2581.8|2588.8|2582.8|2587.3|2581.3|17
1755563700000|2025-08-19 00:35:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|7
1755564000000|2025-08-19 00:40:00|2587.5|2581.5|2587.5|2581.5|2588|2582|2587.3|2581.3|7
1755564300000|2025-08-19 00:45:00|2587.8|2581.8|2588.8|2582.8|2589|2583|2587.5|2581.5|17
1755564600000|2025-08-19 00:50:00|2589.5|2583.5|2588.5|2582.5|2589.5|2583.5|2588.3|2582.3|10
1755564900000|2025-08-19 00:55:00|2588.3|2582.3|2593.3|2578.3|2593.3|2582.8|2588.3|2578|6
1755565200000|2025-08-19 01:00:00|2593.8|2578.8|2588.5|2582.5|2595|2583.9|2588.5|2577.8|59
1755565500000|2025-08-19 01:05:00|2588.3|2582.3|2585.8|2579.8|2588.5|2582.5|2585.5|2579.5|48
1755565800000|2025-08-19 01:10:00|2586|2580|2586.3|2580.3|2587.3|2581.3|2585.8|2579.8|81
1755566100000|2025-08-19 01:15:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|30
1755566400000|2025-08-19 01:20:00|2586.5|2580.5|2587.5|2581.5|2588.3|2582.3|2586.5|2580.5|59
1755566700000|2025-08-19 01:25:00|2587.8|2581.8|2589.5|2583.5|2590.8|2584.8|2587.8|2581.8|50
1755567000000|2025-08-19 01:30:00|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2587.8|2581.8|57
1755567300000|2025-08-19 01:35:00|2589.8|2583.8|2589.3|2583.3|2590|2584|2587.5|2581.5|56
1755567600000|2025-08-19 01:40:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588|2582|39
1755567900000|2025-08-19 01:45:00|2588.8|2582.8|2587.3|2581.3|2589.3|2583.3|2587|2581|23
1755568200000|2025-08-19 01:50:00|2587.5|2581.5|2588.8|2582.8|2588.8|2582.8|2587.3|2581.3|39
1755568500000|2025-08-19 01:55:00|2589|2583|2588.8|2582.8|2589|2583|2588|2582|58
1755568800000|2025-08-19 02:00:00|2589|2583|2586.5|2580.5|2589|2583|2586.5|2580.5|67
1755569100000|2025-08-19 02:05:00|2586.3|2580.3|2587.3|2581.3|2588|2582|2585|2579|40
1755569400000|2025-08-19 02:10:00|2587|2581|2586.5|2580.5|2587.5|2581.5|2586.3|2580.3|37
1755569700000|2025-08-19 02:15:00|2586.3|2580.3|2584.8|2578.8|2586.3|2580.3|2584.8|2578.8|7
1755570000000|2025-08-19 02:20:00|2585|2579|2585|2579|2585|2579|2584.3|2578.3|9
1755570300000|2025-08-19 02:25:00|2584.8|2578.8|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|8
1755570600000|2025-08-19 02:30:00|2584.8|2578.8|2587|2581|2587|2581|2584.5|2578.5|28
1755570900000|2025-08-19 02:35:00|2586.8|2580.8|2585.5|2579.5|2587.3|2581.3|2585.3|2579.3|41
1755571200000|2025-08-19 02:40:00|2585.3|2579.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|19
1755571500000|2025-08-19 02:45:00|2585|2579|2584.5|2578.5|2585|2579|2584.3|2578.3|15
1755571800000|2025-08-19 02:50:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|4
1755572100000|2025-08-19 02:55:00|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|4
1755572400000|2025-08-19 03:00:00|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.3|2577.3|11
1755572700000|2025-08-19 03:05:00|2582.8|2576.8|2585.5|2579.5|2585.5|2579.5|2582.8|2576.8|21
1755573000000|2025-08-19 03:10:00|2585.8|2579.8|2585.5|2579.5|2586|2580|2584.8|2578.8|74
1755573300000|2025-08-19 03:15:00|2585.3|2579.3|2585|2579|2585.5|2579.5|2584.8|2578.8|67
1755573600000|2025-08-19 03:20:00|2585.3|2579.3|2587.3|2581.3|2587.5|2581.5|2585|2579|67
1755573900000|2025-08-19 03:25:00|2586.5|2580.5|2590.3|2575.3|2591.3|2581|2585.8|2575.3|36
1755574200000|2025-08-19 03:30:00|2590|2575|2585.5|2579.5|2590|2579.8|2585|2575|21
1755574500000|2025-08-19 03:35:00|2585.3|2579.3|2586|2580|2587.5|2581.5|2585.3|2579.3|26
1755574800000|2025-08-19 03:40:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|8
1755575100000|2025-08-19 03:45:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|6
1755575400000|2025-08-19 03:50:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585|2579|5
1755575700000|2025-08-19 03:55:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1755576000000|2025-08-19 04:00:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|4
1755576300000|2025-08-19 04:05:00|2585.8|2579.8|2586|2580|2586|2580|2585.5|2579.5|3
1755576600000|2025-08-19 04:10:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|5
1755576900000|2025-08-19 04:15:00|2585.8|2579.8|2586.5|2580.5|2586.5|2580.5|2585.8|2579.8|20
1755577200000|2025-08-19 04:20:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1755577500000|2025-08-19 04:25:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1755577800000|2025-08-19 04:30:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1755578100000|2025-08-19 04:35:00|2585.5|2579.5|2585|2579|2585.5|2579.5|2584.8|2578.8|5
1755578400000|2025-08-19 04:40:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|4
1755578700000|2025-08-19 04:45:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1755579000000|2025-08-19 04:50:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|6
1755579300000|2025-08-19 04:55:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1755579600000|2025-08-19 05:00:00|2584.3|2578.3|2584.5|2578.5|2584.8|2578.8|2583.8|2577.8|9
1755579900000|2025-08-19 05:05:00|2584.3|2578.3|2584.5|2578.5|2585|2579|2584.3|2578.3|6
1755580200000|2025-08-19 05:10:00|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|9
1755580500000|2025-08-19 05:15:00|2585|2579|2584.3|2578.3|2585|2579|2584.3|2578.3|6
1755580800000|2025-08-19 05:20:00|2584.5|2578.5|2584.3|2578.3|2584.8|2578.8|2584|2578|8
1755581100000|2025-08-19 05:25:00|2584.5|2578.5|2590.3|2575.3|2590.8|2579.8|2584.5|2575.3|13
1755581400000|2025-08-19 05:30:00|2590.8|2575.8|2584.5|2578.5|2591.3|2580.5|2584.5|2575.8|35
1755581700000|2025-08-19 05:35:00|2584.3|2578.3|2584|2578|2584.5|2578.5|2583.8|2577.8|14
1755582000000|2025-08-19 05:40:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2583.8|2577.8|10
1755582300000|2025-08-19 05:45:00|2584|2578|2582.8|2576.8|2584|2578|2581.8|2575.8|20
1755582600000|2025-08-19 05:50:00|2582.5|2576.5|2579.8|2573.8|2582.5|2576.5|2578.4|2570|30
1755582900000|2025-08-19 05:55:00|2580|2574|2579.5|2573.5|2580|2574|2579|2573|52
1755583200000|2025-08-19 06:00:00|2579.3|2573.3|2580.5|2574.5|2580.5|2574.5|2579.3|2573.3|36
1755583500000|2025-08-19 06:05:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2579.8|2573.8|27
1755583800000|2025-08-19 06:10:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580|2574|16
1755584100000|2025-08-19 06:15:00|2579.8|2573.8|2578.8|2572.8|2580.3|2574.3|2578.5|2572.5|20
1755584400000|2025-08-19 06:20:00|2578.5|2572.5|2579.8|2573.8|2579.8|2573.8|2578|2572|27
1755584700000|2025-08-19 06:25:00|2579.5|2573.5|2579.3|2573.3|2579.8|2573.8|2578.3|2572.3|38
1755585000000|2025-08-19 06:30:00|2579|2573|2582.3|2576.3|2582.3|2576.3|2578.8|2572.8|47
1755585300000|2025-08-19 06:35:00|2582|2576|2580.8|2574.8|2582|2576|2580|2574|30
1755585600000|2025-08-19 06:40:00|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2579.8|2573.8|48
1755585900000|2025-08-19 06:45:00|2580.5|2574.5|2582|2576|2582.3|2576.3|2580.5|2574.5|36
1755586200000|2025-08-19 06:50:00|2582.3|2576.3|2584.5|2578.5|2585.5|2579.5|2582|2576|51
1755586500000|2025-08-19 06:55:00|2584.3|2578.3|2581.5|2575.5|2584.3|2578.3|2581|2575|44
1755586800000|2025-08-19 07:00:00|2581.8|2575.8|2581.4|2575.4|2584|2578|2580.3|2574.3|84
1755587100000|2025-08-19 07:05:00|2581.5|2575.5|2578.5|2572.5|2581.5|2575.5|2578.5|2572.5|83
1755587400000|2025-08-19 07:10:00|2578.3|2572.3|2583.3|2577.3|2584.4|2578.4|2577.8|2571.8|104
1755587700000|2025-08-19 07:15:00|2583.1|2577.1|2581|2575|2583.3|2577.3|2581|2575|45
1755588000000|2025-08-19 07:20:00|2581.3|2575.3|2578.5|2572.5|2581.8|2575.8|2578.3|2572.3|42
1755588300000|2025-08-19 07:25:00|2578.8|2572.8|2577.5|2571.5|2579.3|2573.3|2576.8|2570.8|46
1755588600000|2025-08-19 07:30:00|2577.3|2571.3|2576|2570|2577.3|2571.3|2575.8|2569.8|60
1755588900000|2025-08-19 07:35:00|2576.3|2570.3|2576|2570|2577.3|2571.3|2576|2570|26
1755589200000|2025-08-19 07:40:00|2576.3|2570.3|2574.8|2568.8|2577.3|2571.3|2574.8|2568.8|34
1755589500000|2025-08-19 07:45:00|2574.5|2568.5|2569.8|2563.8|2574.8|2568.8|2569.8|2563.8|57
1755589800000|2025-08-19 07:50:00|2570.3|2564.3|2570.8|2564.8|2571.8|2565.8|2570.3|2564.3|37
1755590100000|2025-08-19 07:55:00|2571.3|2565.3|2571.5|2565.5|2572.8|2566.8|2570.5|2564.5|39
1755590400000|2025-08-19 08:00:00|2571.8|2565.8|2570|2564|2572.8|2566.8|2569.5|2563.5|59
1755590700000|2025-08-19 08:05:00|2569.8|2563.8|2568.8|2562.8|2570.3|2564.3|2568.5|2562.5|30
1755591000000|2025-08-19 08:10:00|2569.3|2563.3|2566.8|2560.8|2569.3|2563.3|2564.8|2558.8|70
1755591300000|2025-08-19 08:15:00|2566.5|2560.5|2567.5|2561.5|2568.3|2562.3|2566.5|2560.5|35
1755591600000|2025-08-19 08:20:00|2567.3|2561.3|2567.3|2561.3|2567.8|2561.8|2567|2561|39
1755591900000|2025-08-19 08:25:00|2566.8|2560.8|2567.5|2561.5|2568|2562|2566.3|2560.3|31
1755592200000|2025-08-19 08:30:00|2567.8|2561.8|2569|2563|2569.3|2563.3|2567.3|2561.3|40
1755592500000|2025-08-19 08:35:00|2569.3|2563.3|2569.8|2563.8|2570.3|2564.3|2569|2563|19
1755592800000|2025-08-19 08:40:00|2570|2564|2571.3|2565.3|2571.8|2565.8|2569.8|2563.8|29
1755593100000|2025-08-19 08:45:00|2571.5|2565.5|2569.3|2563.3|2571.5|2565.5|2569.3|2563.3|14
1755593400000|2025-08-19 08:50:00|2569.5|2563.5|2571.5|2565.5|2572.3|2566.3|2569.5|2563.5|32
1755593700000|2025-08-19 08:55:00|2571.3|2565.3|2570.8|2564.8|2571.8|2565.8|2570.3|2564.3|21
1755594000000|2025-08-19 09:00:00|2571|2565|2573.3|2567.3|2573.5|2567.5|2571|2565|27
1755594300000|2025-08-19 09:05:00|2573|2567|2573.8|2567.8|2574.5|2568.5|2572.3|2566.3|34
1755594600000|2025-08-19 09:10:00|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2572.8|2566.8|32
1755594900000|2025-08-19 09:15:00|2574.5|2568.5|2573.3|2567.3|2576|2570|2573.3|2567.3|25
1755595200000|2025-08-19 09:20:00|2573|2567|2574|2568|2574.5|2568.5|2573|2567|17
1755595500000|2025-08-19 09:25:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2573|2567|16
1755595800000|2025-08-19 09:30:00|2574|2568|2573.8|2567.8|2575|2569|2573.8|2567.8|18
1755596100000|2025-08-19 09:35:00|2573.5|2567.5|2573.8|2567.8|2574.3|2568.3|2572.5|2566.5|17
1755596400000|2025-08-19 09:40:00|2573.5|2567.5|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|27
1755596700000|2025-08-19 09:45:00|2573.8|2567.8|2575|2569|2575.3|2569.3|2573.5|2567.5|12
1755597000000|2025-08-19 09:50:00|2574.8|2568.8|2575|2569|2576.5|2570.5|2574.8|2568.8|24
1755597300000|2025-08-19 09:55:00|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|9
1755597600000|2025-08-19 10:00:00|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|11
1755597900000|2025-08-19 10:05:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|9
1755598200000|2025-08-19 10:10:00|2573|2567|2572.8|2566.8|2573.5|2567.5|2572.8|2566.8|8
1755598500000|2025-08-19 10:15:00|2572.5|2566.5|2572.5|2566.5|2573|2567|2572.3|2566.3|5
1755598800000|2025-08-19 10:20:00|2572.3|2566.3|2572.8|2566.8|2573|2567|2571.8|2565.8|28
1755599100000|2025-08-19 10:25:00|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|29
1755599400000|2025-08-19 10:30:00|2573|2567|2572|2566|2573.5|2567.5|2572|2566|21
1755599700000|2025-08-19 10:35:00|2572.3|2566.3|2572.3|2566.3|2573.8|2567.8|2572.3|2566.3|22
1755600000000|2025-08-19 10:40:00|2572.5|2566.5|2573|2567|2573.3|2567.3|2571.8|2565.8|33
1755600300000|2025-08-19 10:45:00|2572.8|2566.8|2572.3|2566.3|2573.3|2567.3|2571.8|2565.8|28
1755600600000|2025-08-19 10:50:00|2572.5|2566.5|2572.5|2566.5|2573.8|2567.8|2572.3|2566.3|25
1755600900000|2025-08-19 10:55:00|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|8
1755601200000|2025-08-19 11:00:00|2573.5|2567.5|2572.8|2566.8|2573.5|2567.5|2572.8|2566.8|10
1755601500000|2025-08-19 11:05:00|2572.5|2566.5|2573|2567|2573.3|2567.3|2572.3|2566.3|8
1755601800000|2025-08-19 11:10:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|9
1755602100000|2025-08-19 11:15:00|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.3|2566.3|11
1755602400000|2025-08-19 11:20:00|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.5|2566.5|5
1755602700000|2025-08-19 11:25:00|2572.5|2566.5|2571|2565|2572.8|2566.8|2570.8|2564.8|26
1755603000000|2025-08-19 11:30:00|2571.3|2565.3|2571.3|2565.3|2571.8|2565.8|2571.3|2565.3|11
1755603300000|2025-08-19 11:35:00|2571|2565|2571.3|2565.3|2571.5|2565.5|2570.3|2564.3|10
1755603600000|2025-08-19 11:40:00|2571|2565|2572.5|2566.5|2572.5|2566.5|2571|2565|23
1755603900000|2025-08-19 11:45:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2571.8|2565.8|14
1755604200000|2025-08-19 11:50:00|2572.3|2566.3|2573.3|2567.3|2573.8|2567.8|2572.3|2566.3|12
1755604500000|2025-08-19 11:55:00|2573.5|2567.5|2575.8|2569.8|2576.8|2570.8|2573.5|2567.5|48
1755604800000|2025-08-19 12:00:00|2575.6|2569.6|2576.3|2570.3|2576.5|2570.5|2574.8|2568.8|32
1755605100000|2025-08-19 12:05:00|2576|2570|2575.3|2569.3|2576.3|2570.3|2573.3|2567.3|46
1755605400000|2025-08-19 12:10:00|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|6
1755605700000|2025-08-19 12:15:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2574.8|2568.8|14
1755606000000|2025-08-19 12:20:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|15
1755606300000|2025-08-19 12:25:00|2574.5|2568.5|2574.5|2568.5|2575|2569|2573.3|2567.3|31
1755606600000|2025-08-19 12:30:00|2574.3|2568.3|2573.8|2567.8|2574.5|2568.5|2572.8|2566.8|31
1755606900000|2025-08-19 12:35:00|2574|2568|2574.3|2568.3|2574.5|2568.5|2573.5|2567.5|23
1755607200000|2025-08-19 12:40:00|2574|2568|2575|2569|2575.3|2569.3|2574|2568|17
1755607500000|2025-08-19 12:45:00|2574.8|2568.8|2573.5|2567.5|2574.8|2568.8|2573.5|2567.5|10
1755607800000|2025-08-19 12:50:00|2573.3|2567.3|2573.3|2567.3|2574.3|2568.3|2572.8|2566.8|32
1755608100000|2025-08-19 12:55:00|2573|2567|2575.3|2569.3|2575.3|2569.3|2573|2567|28
1755608400000|2025-08-19 13:00:00|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.8|2568.8|77
1755608700000|2025-08-19 13:05:00|2575.5|2569.5|2575.3|2569.3|2576.3|2570.3|2574.3|2568.3|45
1755609000000|2025-08-19 13:10:00|2575|2569|2574.3|2568.3|2575.3|2569.3|2574.3|2568.3|49
1755609300000|2025-08-19 13:15:00|2574|2568|2574.5|2568.5|2575.3|2569.3|2574|2568|18
1755609600000|2025-08-19 13:20:00|2574.8|2568.8|2574.5|2568.5|2575.3|2569.3|2574.3|2568.3|29
1755609900000|2025-08-19 13:25:00|2574.8|2568.8|2575.8|2569.8|2575.8|2569.8|2574.8|2568.8|11
1755610200000|2025-08-19 13:30:00|2576|2570|2574.3|2568.3|2576.3|2570.3|2573.8|2567.8|54
1755610500000|2025-08-19 13:35:00|2573.8|2567.8|2573.3|2567.3|2574.3|2568.3|2572.3|2566.3|49
1755610800000|2025-08-19 13:40:00|2573|2567|2573.3|2567.3|2573.5|2567.5|2573|2567|18
1755611100000|2025-08-19 13:45:00|2573|2567|2572.3|2566.3|2573.3|2567.3|2571|2565|48
1755611400000|2025-08-19 13:50:00|2572|2566|2571.8|2565.8|2572|2566|2571|2565|38
1755611700000|2025-08-19 13:55:00|2572|2566|2572.3|2566.3|2572.8|2566.8|2571.8|2565.8|25
1755612000000|2025-08-19 14:00:00|2572|2566|2571.3|2565.3|2572|2566|2570.3|2564.3|52
1755612300000|2025-08-19 14:05:00|2571|2565|2570.8|2564.8|2571.3|2565.3|2570.5|2564.5|30
1755612600000|2025-08-19 14:10:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2569.5|2563.5|14
1755612900000|2025-08-19 14:15:00|2570.5|2564.5|2571|2565|2571.3|2565.3|2570.5|2564.5|16
1755613200000|2025-08-19 14:20:00|2571.3|2565.3|2570.8|2564.8|2571.8|2565.8|2570|2564|22
1755613500000|2025-08-19 14:25:00|2571|2565|2570.8|2564.8|2571.3|2565.3|2570.5|2564.5|8
1755613800000|2025-08-19 14:30:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|17
1755614100000|2025-08-19 14:35:00|2570|2564|2569.8|2563.8|2570|2564|2569.3|2563.3|10
1755614400000|2025-08-19 14:40:00|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|28
1755614700000|2025-08-19 14:45:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|40
1755615000000|2025-08-19 14:50:00|2571|2565|2569.8|2563.8|2571.3|2565.3|2569.3|2563.3|43
1755615300000|2025-08-19 14:55:00|2570|2564|2569.5|2563.5|2570|2564|2568.8|2562.8|24
1755615600000|2025-08-19 15:00:00|2569.3|2563.3|2569.3|2563.3|2570|2564|2569|2563|21
1755615900000|2025-08-19 15:05:00|2569.5|2563.5|2568.8|2562.8|2569.8|2563.8|2568.5|2562.5|15
1755616200000|2025-08-19 15:10:00|2568.5|2562.5|2568.8|2562.8|2569.8|2563.8|2568.5|2562.5|43
1755616500000|2025-08-19 15:15:00|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568.3|2562.3|9
1755616800000|2025-08-19 15:20:00|2569.3|2563.3|2568.8|2562.8|2570|2564|2568.8|2562.8|10
1755617100000|2025-08-19 15:25:00|2568.5|2562.5|2567|2561|2568.8|2562.8|2564.9|2558.9|125
1755617400000|2025-08-19 15:30:00|2566.8|2560.8|2565.8|2559.8|2567.5|2561.5|2565.8|2559.8|33
1755617700000|2025-08-19 15:35:00|2565.5|2559.5|2565|2559|2566.3|2560.3|2564.8|2558.8|61
1755618000000|2025-08-19 15:40:00|2565.3|2559.3|2565|2559|2565.3|2559.3|2564.3|2558.3|36
1755618300000|2025-08-19 15:45:00|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564|2558|11
1755618600000|2025-08-19 15:50:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|3
1755618900000|2025-08-19 15:55:00|2564.8|2558.8|2566|2560|2566.5|2560.5|2564.8|2558.8|36
1755619200000|2025-08-19 16:00:00|2566.5|2560.5|2565.5|2559.5|2567.5|2561.5|2565.5|2559.5|21
1755619500000|2025-08-19 16:05:00|2565|2559|2565.3|2559.3|2565.5|2559.5|2564.8|2558.8|28
1755619800000|2025-08-19 16:10:00|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565|2559|8
1755620100000|2025-08-19 16:15:00|2565.5|2559.5|2566.3|2560.3|2566.8|2560.8|2565.3|2559.3|17
1755620400000|2025-08-19 16:20:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|4
1755620700000|2025-08-19 16:25:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1755621000000|2025-08-19 16:30:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566|2560|3
1755621300000|2025-08-19 16:35:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|6
1755621600000|2025-08-19 16:40:00|2566.5|2560.5|2567|2561|2567.3|2561.3|2566.3|2560.3|18
1755621900000|2025-08-19 16:45:00|2566.5|2560.5|2566.5|2560.5|2567|2561|2566.5|2560.5|13
1755622200000|2025-08-19 16:50:00|2566.3|2560.3|2567.3|2561.3|2567.4|2561.4|2565.5|2559.5|30
1755622500000|2025-08-19 16:55:00|2567.4|2561.4|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|4
1755622800000|2025-08-19 17:00:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1755623100000|2025-08-19 17:05:00|2567.8|2561.8|2568|2562|2568|2562|2567.1|2561.1|7
1755623400000|2025-08-19 17:10:00|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.8|2561.8|7
1755623700000|2025-08-19 17:15:00|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.5|2561.5|4
1755624000000|2025-08-19 17:20:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1755624600000|2025-08-19 17:30:00|2567.8|2561.8|2567|2561|2567.8|2561.8|2567|2561|8
1755624900000|2025-08-19 17:35:00|2567.3|2561.3|2568|2562|2568.5|2562.5|2567.3|2561.3|8
1755625200000|2025-08-19 17:40:00|2568.3|2562.3|2569|2563|2569|2563|2568.3|2562.3|10
1755625500000|2025-08-19 17:45:00|2568.8|2562.8|2567.6|2561.6|2568.8|2562.8|2567.1|2561.1|9
1755625800000|2025-08-19 17:50:00|2567.5|2561.5|2569.5|2563.5|2569.5|2563.5|2567.3|2561.3|24
1755626100000|2025-08-19 17:55:00|2576.5|2556.5|2575.1|2555.1|2576.8|2556.8|2574.8|2554.8|6
1755648000000|2025-08-20 00:00:00|2570.8|2564.8|2569.1|2563.1|2570.8|2564.8|2569.1|2563.1|18
1755648300000|2025-08-20 00:05:00|2569.3|2563.3|2568.8|2562.8|2569.8|2563.8|2567.9|2561.9|23
1755648600000|2025-08-20 00:10:00|2568.6|2562.6|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|8
1755648900000|2025-08-20 00:15:00|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2567|2561|13
1755649200000|2025-08-20 00:20:00|2568|2562|2567.5|2561.5|2568|2562|2567.5|2561.5|11
1755649500000|2025-08-20 00:25:00|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|7
1755649800000|2025-08-20 00:30:00|2567.5|2561.5|2568|2562|2568|2562|2567|2561|9
1755650100000|2025-08-20 00:35:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1755650400000|2025-08-20 00:40:00|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1755650700000|2025-08-20 00:45:00|2567.5|2561.5|2568.5|2562.5|2568.8|2562.8|2567.5|2561.5|13
1755651000000|2025-08-20 00:50:00|2568.8|2562.8|2568.8|2562.8|2569|2563|2568|2562|15
1755651300000|2025-08-20 00:55:00|2569|2563|2573.3|2558.3|2573.3|2563|2568.8|2558.3|5
1755651600000|2025-08-20 01:00:00|2572.5|2557.5|2566.8|2560.8|2572.8|2562.6|2565.5|2555.8|64
1755651900000|2025-08-20 01:05:00|2566.5|2560.5|2565|2559|2566.5|2560.5|2564.3|2558.3|59
1755652200000|2025-08-20 01:10:00|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|17
1755652500000|2025-08-20 01:15:00|2564.5|2558.5|2565.5|2559.5|2565.8|2559.8|2564.3|2558.3|27
1755652800000|2025-08-20 01:20:00|2565.8|2559.8|2564.3|2558.3|2565.8|2559.8|2564.3|2558.3|30
1755653100000|2025-08-20 01:25:00|2564.8|2558.8|2564.8|2558.8|2565|2559|2564.5|2558.5|27
1755653400000|2025-08-20 01:30:00|2564.5|2558.5|2562.3|2556.3|2564.5|2558.5|2561|2555|56
1755653700000|2025-08-20 01:35:00|2562.5|2556.5|2563.5|2557.5|2563.8|2557.8|2562.3|2556.3|55
1755654000000|2025-08-20 01:40:00|2563.8|2557.8|2565.8|2559.8|2566.8|2560.8|2563.5|2557.5|82
1755654300000|2025-08-20 01:45:00|2565.5|2559.5|2565.5|2559.5|2566|2560|2565|2559|53
1755654600000|2025-08-20 01:50:00|2565.3|2559.3|2564.3|2558.3|2565.5|2559.5|2563.8|2557.8|78
1755654900000|2025-08-20 01:55:00|2564.5|2558.5|2563.5|2557.5|2565.3|2559.3|2563.5|2557.5|59
1755655200000|2025-08-20 02:00:00|2563.3|2557.3|2562.3|2556.3|2563.3|2557.3|2561.8|2555.8|53
1755655500000|2025-08-20 02:05:00|2562.5|2556.5|2562.5|2556.5|2562.8|2556.8|2561.5|2555.5|47
1755655800000|2025-08-20 02:10:00|2562.3|2556.3|2562.3|2556.3|2563.3|2557.3|2561.5|2555.5|88
1755656100000|2025-08-20 02:15:00|2562.5|2556.5|2562|2556|2562.8|2556.8|2562|2556|40
1755656400000|2025-08-20 02:20:00|2562.3|2556.3|2562.5|2556.5|2563.3|2557.3|2562|2556|11
1755656700000|2025-08-20 02:25:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|4
1755657000000|2025-08-20 02:30:00|2562.8|2556.8|2566.3|2560.3|2566.5|2560.5|2562.5|2556.5|99
1755657300000|2025-08-20 02:35:00|2566.5|2560.5|2567|2561|2567.5|2561.5|2566.3|2560.3|82
1755657600000|2025-08-20 02:40:00|2566.8|2560.8|2566.3|2560.3|2567.8|2561.8|2566.3|2560.3|34
1755657900000|2025-08-20 02:45:00|2566|2560|2566.3|2560.3|2567.3|2561.3|2565.8|2559.8|46
1755658200000|2025-08-20 02:50:00|2566.5|2560.5|2565.3|2559.3|2566.8|2560.8|2564.8|2558.8|30
1755658500000|2025-08-20 02:55:00|2565|2559|2565.8|2559.8|2566.8|2560.8|2564|2558|41
1755658800000|2025-08-20 03:00:00|2565.5|2559.5|2566.5|2560.5|2566.5|2560.5|2565|2559|41
1755659100000|2025-08-20 03:05:00|2566.8|2560.8|2568|2562|2568.3|2562.3|2566.5|2560.5|49
1755659400000|2025-08-20 03:10:00|2568.3|2562.3|2567.5|2561.5|2568.5|2562.5|2567.5|2561.5|51
1755659700000|2025-08-20 03:15:00|2567.3|2561.3|2568|2562|2568.3|2562.3|2566.5|2560.5|35
1755660000000|2025-08-20 03:20:00|2567.8|2561.8|2568|2562|2568.8|2562.8|2567.8|2561.8|45
1755660300000|2025-08-20 03:25:00|2567.8|2561.8|2572|2557|2573|2562.5|2567.3|2556.5|43
1755660600000|2025-08-20 03:30:00|2571.5|2556.5|2567|2561|2571.5|2561.5|2566.8|2556.5|12
1755660900000|2025-08-20 03:35:00|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1755661200000|2025-08-20 03:40:00|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|4
1755661500000|2025-08-20 03:45:00|2565.5|2559.5|2565.3|2559.3|2565.8|2559.8|2564.8|2558.8|10
1755661800000|2025-08-20 03:50:00|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.3|2559.3|13
1755662100000|2025-08-20 03:55:00|2565.3|2559.3|2565|2559|2565.5|2559.5|2565|2559|6
1755662400000|2025-08-20 04:00:00|2564.8|2558.8|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|8
1755662700000|2025-08-20 04:05:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1755663300000|2025-08-20 04:15:00|2565.3|2559.3|2566.3|2560.3|2566.3|2560.3|2565|2559|5
1755663600000|2025-08-20 04:20:00|2566.5|2560.5|2565|2559|2566.5|2560.5|2564.8|2558.8|16
1755663900000|2025-08-20 04:25:00|2564.8|2558.8|2564.5|2558.5|2565|2559|2564.5|2558.5|14
1755664500000|2025-08-20 04:35:00|2564.3|2558.3|2564.8|2558.8|2564.8|2558.8|2564|2558|15
1755664800000|2025-08-20 04:40:00|2565|2559|2565|2559|2565.3|2559.3|2565|2559|3
1755665100000|2025-08-20 04:45:00|2565.3|2559.3|2566|2560|2566.3|2560.3|2565.3|2559.3|6
1755665400000|2025-08-20 04:50:00|2565.8|2559.8|2566.5|2560.5|2566.5|2560.5|2565.8|2559.8|4
1755665700000|2025-08-20 04:55:00|2566.3|2560.3|2566|2560|2566.8|2560.8|2566|2560|6
1755666000000|2025-08-20 05:00:00|2565.8|2559.8|2562.5|2556.5|2565.8|2559.8|2562.3|2556.3|44
1755666300000|2025-08-20 05:05:00|2562.3|2556.3|2562|2556|2562.5|2556.5|2562|2556|18
1755666600000|2025-08-20 05:10:00|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|11
1755666900000|2025-08-20 05:15:00|2562.8|2556.8|2564|2558|2564|2558|2562.5|2556.5|17
1755667200000|2025-08-20 05:20:00|2563.8|2557.8|2564.5|2558.5|2564.8|2558.8|2563.8|2557.8|12
1755667500000|2025-08-20 05:25:00|2564.3|2558.3|2568.8|2553.8|2569.8|2559.3|2564|2553.8|9
1755667800000|2025-08-20 05:30:00|2569.3|2554.3|2566.8|2560.8|2572.5|2561.3|2566.3|2554.3|45
1755668100000|2025-08-20 05:35:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2566.8|2560.8|47
1755668400000|2025-08-20 05:40:00|2567.5|2561.5|2567.8|2561.8|2568.8|2562.8|2567|2561|38
1755668700000|2025-08-20 05:45:00|2567.5|2561.5|2567.3|2561.3|2568.3|2562.3|2566.5|2560.5|56
1755669000000|2025-08-20 05:50:00|2567|2561|2568|2562|2568|2562|2566.5|2560.5|35
1755669300000|2025-08-20 05:55:00|2567.8|2561.8|2569.5|2563.5|2569.8|2563.8|2567.5|2561.5|48
1755669600000|2025-08-20 06:00:00|2569.8|2563.8|2569|2563|2570.5|2564.5|2568.5|2562.5|84
1755669900000|2025-08-20 06:05:00|2568.8|2562.8|2567.3|2561.3|2569.8|2563.8|2567|2561|37
1755670200000|2025-08-20 06:10:00|2567.5|2561.5|2568|2562|2569.3|2563.3|2567.5|2561.5|64
1755670500000|2025-08-20 06:15:00|2568.3|2562.3|2570|2564|2570|2564|2568.3|2562.3|24
1755670800000|2025-08-20 06:20:00|2569.8|2563.8|2568|2562|2570.3|2564.3|2567.8|2561.8|31
1755671100000|2025-08-20 06:25:00|2567.8|2561.8|2568.5|2562.5|2569.3|2563.3|2567.5|2561.5|33
1755671400000|2025-08-20 06:30:00|2568.3|2562.3|2569.8|2563.8|2570|2564|2568.3|2562.3|27
1755671700000|2025-08-20 06:35:00|2569.5|2563.5|2568.5|2562.5|2569.8|2563.8|2568.3|2562.3|26
1755672000000|2025-08-20 06:40:00|2568.3|2562.3|2570|2564|2570|2564|2567.8|2561.8|28
1755672300000|2025-08-20 06:45:00|2570.3|2564.3|2572|2566|2572.3|2566.3|2569.8|2563.8|39
1755672600000|2025-08-20 06:50:00|2571.8|2565.8|2571.5|2565.5|2573|2567|2571|2565|44
1755672900000|2025-08-20 06:55:00|2571.8|2565.8|2572|2566|2573.8|2567.8|2571.3|2565.3|79
1755673200000|2025-08-20 07:00:00|2571.8|2565.8|2570.5|2564.5|2571.8|2565.8|2569.1|2563.1|88
1755673500000|2025-08-20 07:05:00|2570.3|2564.3|2574.5|2568.5|2576.5|2570.5|2570.3|2564.3|76
1755673800000|2025-08-20 07:10:00|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2573|2567|39
1755674100000|2025-08-20 07:15:00|2574|2568|2572.3|2566.3|2574.3|2568.3|2571.8|2565.8|35
1755674400000|2025-08-20 07:20:00|2572.8|2566.8|2571|2565|2572.8|2566.8|2571|2565|25
1755674700000|2025-08-20 07:25:00|2570.8|2564.8|2572.3|2566.3|2572.8|2566.8|2570.8|2564.8|38
1755675000000|2025-08-20 07:30:00|2572|2566|2570.3|2564.3|2572|2566|2570|2564|23
1755675300000|2025-08-20 07:35:00|2570.5|2564.5|2568.8|2562.8|2571|2565|2568.3|2562.3|32
1755675600000|2025-08-20 07:40:00|2569|2563|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|9
1755675900000|2025-08-20 07:45:00|2569|2563|2568.8|2562.8|2569|2563|2568|2562|9
1755676200000|2025-08-20 07:50:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1755676500000|2025-08-20 07:55:00|2568.3|2562.3|2568.8|2562.8|2569.3|2563.3|2568.3|2562.3|25
1755676800000|2025-08-20 08:00:00|2568.5|2562.5|2568.5|2562.5|2569.5|2563.5|2566.8|2560.8|41
1755677100000|2025-08-20 08:05:00|2568.8|2562.8|2567.5|2561.5|2569|2563|2567.3|2561.3|40
1755677400000|2025-08-20 08:10:00|2567.3|2561.3|2567.5|2561.5|2568.3|2562.3|2566.3|2560.3|34
1755677700000|2025-08-20 08:15:00|2567.8|2561.8|2567.8|2561.8|2568.3|2562.3|2567.3|2561.3|15
1755678000000|2025-08-20 08:20:00|2568|2562|2565.5|2559.5|2568|2562|2565.5|2559.5|31
1755678300000|2025-08-20 08:25:00|2565.3|2559.3|2566|2560|2567.5|2561.5|2565.3|2559.3|38
1755678600000|2025-08-20 08:30:00|2566.3|2560.3|2567|2561|2567|2561|2565.3|2559.3|20
1755678900000|2025-08-20 08:35:00|2566.8|2560.8|2568.8|2562.8|2568.8|2562.8|2566.8|2560.8|31
1755679200000|2025-08-20 08:40:00|2569|2563|2569.5|2563.5|2570.3|2564.3|2568.3|2562.3|25
1755679500000|2025-08-20 08:45:00|2569.8|2563.8|2569.3|2563.3|2570|2564|2568.8|2562.8|22
1755679800000|2025-08-20 08:50:00|2569.5|2563.5|2569.3|2563.3|2570.5|2564.5|2569.3|2563.3|20
1755680100000|2025-08-20 08:55:00|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2568.5|2562.5|20
1755680400000|2025-08-20 09:00:00|2568.8|2562.8|2570.3|2564.3|2571.3|2565.3|2568.8|2562.8|25
1755680700000|2025-08-20 09:05:00|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|5
1755681000000|2025-08-20 09:10:00|2571|2565|2572|2566|2572.8|2566.8|2570.8|2564.8|21
1755681300000|2025-08-20 09:15:00|2572.3|2566.3|2572.3|2566.3|2572.8|2566.8|2571.3|2565.3|19
1755681600000|2025-08-20 09:20:00|2571.8|2565.8|2573|2567|2574.3|2568.3|2571.8|2565.8|31
1755681900000|2025-08-20 09:25:00|2572.8|2566.8|2573|2567|2573|2567|2572.3|2566.3|18
1755682200000|2025-08-20 09:30:00|2572.8|2566.8|2571.5|2565.5|2573.3|2567.3|2571.5|2565.5|22
1755682500000|2025-08-20 09:35:00|2571.8|2565.8|2573.8|2567.8|2573.8|2567.8|2571.3|2565.3|16
1755682800000|2025-08-20 09:40:00|2573.5|2567.5|2572.8|2566.8|2574.5|2568.5|2572.8|2566.8|19
1755683100000|2025-08-20 09:45:00|2572.5|2566.5|2573|2567|2573.8|2567.8|2572.5|2566.5|21
1755683400000|2025-08-20 09:50:00|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.5|2566.5|7
1755683700000|2025-08-20 09:55:00|2572.5|2566.5|2574|2568|2574.5|2568.5|2572.3|2566.3|30
1755684000000|2025-08-20 10:00:00|2574.3|2568.3|2571.5|2565.5|2574.3|2568.3|2571.5|2565.5|30
1755684300000|2025-08-20 10:05:00|2571.3|2565.3|2571.3|2565.3|2572.5|2566.5|2570.5|2564.5|38
1755684600000|2025-08-20 10:10:00|2571|2565|2571.5|2565.5|2573.3|2567.3|2570.8|2564.8|34
1755684900000|2025-08-20 10:15:00|2571.8|2565.8|2571.5|2565.5|2572.5|2566.5|2571.5|2565.5|17
1755685200000|2025-08-20 10:20:00|2571.3|2565.3|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|11
1755685500000|2025-08-20 10:25:00|2571.3|2565.3|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|10
1755685800000|2025-08-20 10:30:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.3|2565.3|16
1755686100000|2025-08-20 10:35:00|2572|2566|2570|2564|2572.3|2566.3|2569.5|2563.5|38
1755686400000|2025-08-20 10:40:00|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2568.8|2562.8|20
1755686700000|2025-08-20 10:45:00|2569|2563|2569.3|2563.3|2570.5|2564.5|2568.5|2562.5|38
1755687000000|2025-08-20 10:50:00|2569.5|2563.5|2569|2563|2570.3|2564.3|2569|2563|22
1755687300000|2025-08-20 10:55:00|2569.5|2563.5|2572.3|2566.3|2572.3|2566.3|2569.5|2563.5|39
1755687600000|2025-08-20 11:00:00|2572|2566|2570.8|2564.8|2572|2566|2570.3|2564.3|20
1755687900000|2025-08-20 11:05:00|2569.8|2563.8|2571.8|2565.8|2572.5|2566.5|2569.5|2563.5|29
1755688200000|2025-08-20 11:10:00|2572|2566|2571.5|2565.5|2572.5|2566.5|2570.8|2564.8|19
1755688500000|2025-08-20 11:15:00|2571.3|2565.3|2572|2566|2572.3|2566.3|2570.3|2564.3|28
1755688800000|2025-08-20 11:20:00|2571.8|2565.8|2571.8|2565.8|2572.5|2566.5|2571.3|2565.3|26
1755689100000|2025-08-20 11:25:00|2572|2566|2572|2566|2573|2567|2571.5|2565.5|13
1755689400000|2025-08-20 11:30:00|2572.3|2566.3|2573.3|2567.3|2573.8|2567.8|2571.8|2565.8|21
1755689700000|2025-08-20 11:35:00|2573|2567|2573|2567|2573.3|2567.3|2572|2566|18
1755690000000|2025-08-20 11:40:00|2572.8|2566.8|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|12
1755690300000|2025-08-20 11:45:00|2573|2567|2573|2567|2573.3|2567.3|2572.5|2566.5|16
1755690600000|2025-08-20 11:50:00|2572.8|2566.8|2573.3|2567.3|2574.3|2568.3|2572.3|2566.3|25
1755690900000|2025-08-20 11:55:00|2573|2567|2572.8|2566.8|2573.8|2567.8|2572.8|2566.8|64
1755691200000|2025-08-20 12:00:00|2573|2567|2574.8|2568.8|2574.8|2568.8|2572.3|2566.3|45
1755691500000|2025-08-20 12:05:00|2575|2569|2573.8|2567.8|2575.3|2569.3|2572.8|2566.8|46
1755691800000|2025-08-20 12:10:00|2574|2568|2574.8|2568.8|2575.3|2569.3|2573.8|2567.8|17
1755692100000|2025-08-20 12:15:00|2574.5|2568.5|2574.3|2568.3|2574.8|2568.8|2573.5|2567.5|18
1755692400000|2025-08-20 12:20:00|2574|2568|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|6
1755692700000|2025-08-20 12:25:00|2574.5|2568.5|2575.3|2569.3|2575.5|2569.5|2574.5|2568.5|7
1755693000000|2025-08-20 12:30:00|2575.5|2569.5|2576.8|2570.8|2578.9|2572.9|2575.3|2569.3|45
1755693300000|2025-08-20 12:35:00|2577|2571|2577.3|2571.3|2577.8|2571.8|2576.8|2570.8|16
1755693600000|2025-08-20 12:40:00|2577.5|2571.5|2577|2571|2577.8|2571.8|2576.5|2570.5|11
1755693900000|2025-08-20 12:45:00|2577.3|2571.3|2576.3|2570.3|2577.3|2571.3|2575.3|2569.3|16
1755694200000|2025-08-20 12:50:00|2576.8|2570.8|2576.3|2570.3|2577|2571|2575.8|2569.8|16
1755694500000|2025-08-20 12:55:00|2576.5|2570.5|2577.5|2571.5|2577.8|2571.8|2576|2570|14
1755694800000|2025-08-20 13:00:00|2577.8|2571.8|2576.3|2570.3|2580.3|2574.3|2576.3|2570.3|114
1755695100000|2025-08-20 13:05:00|2576.5|2570.5|2576|2570|2577.3|2571.3|2574.8|2568.8|66
1755695400000|2025-08-20 13:10:00|2575.8|2569.8|2577.3|2571.3|2578.3|2572.3|2575.8|2569.8|44
1755695700000|2025-08-20 13:15:00|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.3|2570.3|25
1755696000000|2025-08-20 13:20:00|2576.3|2570.3|2576.3|2570.3|2577.3|2571.3|2575.8|2569.8|41
1755696300000|2025-08-20 13:25:00|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2574.8|2568.8|21
1755696600000|2025-08-20 13:30:00|2575.5|2569.5|2575.8|2569.8|2576.3|2570.3|2575|2569|37
1755696900000|2025-08-20 13:35:00|2576.3|2570.3|2578.3|2572.3|2578.8|2572.8|2575|2569|40
1755697200000|2025-08-20 13:40:00|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.3|2572.3|38
1755697500000|2025-08-20 13:45:00|2580.3|2574.3|2576.8|2570.8|2580.3|2574.3|2576.8|2570.8|28
1755697800000|2025-08-20 13:50:00|2576.5|2570.5|2575.3|2569.3|2576.8|2570.8|2575|2569|47
1755698100000|2025-08-20 13:55:00|2575.5|2569.5|2576.3|2570.3|2577|2571|2575.5|2569.5|29
1755698400000|2025-08-20 14:00:00|2576.5|2570.5|2576.3|2570.3|2577|2571|2576|2570|21
1755698700000|2025-08-20 14:05:00|2576|2570|2574.5|2568.5|2576|2570|2574|2568|19
1755699000000|2025-08-20 14:10:00|2574.8|2568.8|2574.5|2568.5|2575.3|2569.3|2574.3|2568.3|23
1755699300000|2025-08-20 14:15:00|2574.3|2568.3|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|23
1755699600000|2025-08-20 14:20:00|2575.5|2569.5|2575.3|2569.3|2576.5|2570.5|2575.3|2569.3|29
1755699900000|2025-08-20 14:25:00|2575.5|2569.5|2575.8|2569.8|2576.3|2570.3|2575.3|2569.3|20
1755700200000|2025-08-20 14:30:00|2576|2570|2576.3|2570.3|2576.8|2570.8|2575.3|2569.3|18
1755700500000|2025-08-20 14:35:00|2576.5|2570.5|2576.5|2570.5|2577.3|2571.3|2576|2570|20
1755700800000|2025-08-20 14:40:00|2576.3|2570.3|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|10
1755701100000|2025-08-20 14:45:00|2576|2570|2576.3|2570.3|2576.8|2570.8|2575.8|2569.8|19
1755701400000|2025-08-20 14:50:00|2576.5|2570.5|2574.8|2568.8|2576.8|2570.8|2574.8|2568.8|21
1755701700000|2025-08-20 14:55:00|2575|2569|2574.8|2568.8|2575.3|2569.3|2574.3|2568.3|24
1755702000000|2025-08-20 15:00:00|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|8
1755702300000|2025-08-20 15:05:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573|2567|15
1755702600000|2025-08-20 15:10:00|2573.5|2567.5|2573.8|2567.8|2574.3|2568.3|2573.3|2567.3|8
1755702900000|2025-08-20 15:15:00|2573.5|2567.5|2577.8|2571.8|2578.3|2572.3|2573.3|2567.3|49
1755703200000|2025-08-20 15:20:00|2578|2572|2580.8|2574.8|2582|2576|2577.8|2571.8|73
1755703500000|2025-08-20 15:25:00|2581.1|2575.1|2580.3|2574.3|2581.6|2575.6|2578.5|2572.5|108
1755703800000|2025-08-20 15:30:00|2580.5|2574.5|2581|2575|2582.3|2576.3|2580.3|2574.3|27
1755704100000|2025-08-20 15:35:00|2581.3|2575.3|2582|2576|2582.9|2576.9|2581|2575|56
1755704400000|2025-08-20 15:40:00|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2581.3|2575.3|10
1755704700000|2025-08-20 15:45:00|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2580.3|2574.3|21
1755705000000|2025-08-20 15:50:00|2582|2576|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|10
1755705300000|2025-08-20 15:55:00|2582|2576|2585.3|2579.3|2587|2581|2582|2576|49
1755705600000|2025-08-20 16:00:00|2585|2579|2584.8|2578.8|2585.5|2579.5|2584|2578|38
1755705900000|2025-08-20 16:05:00|2585|2579|2584.8|2578.8|2585|2579|2584.5|2578.5|8
1755706200000|2025-08-20 16:10:00|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|6
1755706500000|2025-08-20 16:15:00|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1755706800000|2025-08-20 16:20:00|2584.5|2578.5|2585|2579|2585.3|2579.3|2584.3|2578.3|12
1755707100000|2025-08-20 16:25:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585|2579|35
1755707400000|2025-08-20 16:30:00|2585.5|2579.5|2584.5|2578.5|2586.3|2580.3|2584.5|2578.5|17
1755707700000|2025-08-20 16:35:00|2584.8|2578.8|2583.5|2577.5|2584.8|2578.8|2583.5|2577.5|12
1755708000000|2025-08-20 16:40:00|2583.3|2577.3|2584|2578|2584.3|2578.3|2583.3|2577.3|3
1755708300000|2025-08-20 16:45:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.8|2577.8|6
1755708600000|2025-08-20 16:50:00|2583.8|2577.8|2583.5|2577.5|2584|2578|2583.5|2577.5|35
1755708900000|2025-08-20 16:55:00|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|30
1755709200000|2025-08-20 17:00:00|2583.8|2577.8|2583.3|2577.3|2584.3|2578.3|2583.3|2577.3|5
1755709500000|2025-08-20 17:05:00|2583|2577|2582.8|2576.8|2583|2577|2582.5|2576.5|9
1755709800000|2025-08-20 17:10:00|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582|2576|8
1755710100000|2025-08-20 17:15:00|2582|2576|2584.3|2578.3|2584.6|2578.6|2582|2576|65
1755710400000|2025-08-20 17:20:00|2584.5|2578.5|2584.3|2578.3|2585.3|2579.3|2584|2578|70
1755710700000|2025-08-20 17:25:00|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|5
1755711000000|2025-08-20 17:30:00|2583.8|2577.8|2582.3|2576.3|2583.8|2577.8|2582.3|2576.3|15
1755711300000|2025-08-20 17:35:00|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|4
1755711600000|2025-08-20 17:40:00|2582.5|2576.5|2580.5|2574.5|2582.5|2576.5|2578.8|2572.8|12
1755711900000|2025-08-20 17:45:00|2580.4|2574.4|2580.5|2574.5|2580.9|2574.9|2580.4|2574.4|5
1755712200000|2025-08-20 17:50:00|2580.8|2574.8|2582.5|2572|2583|2575.8|2579.3|2568.8|39
1755712500000|2025-08-20 17:55:00|2582.8|2572.3|2589.3|2569.3|2589.3|2572.3|2582.5|2566.3|8
1755734400000|2025-08-21 00:00:00|2582|2576|2582.4|2576.4|2582.4|2576.4|2582|2576|3
1755734700000|2025-08-21 00:05:00|2581.8|2575.8|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|7
1755735000000|2025-08-21 00:10:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.8|2575.8|25
1755735300000|2025-08-21 00:15:00|2581|2575|2581|2575|2581.3|2575.3|2580.4|2574.4|10
1755735600000|2025-08-21 00:20:00|2580.8|2574.8|2579.4|2573.4|2581|2575|2578.9|2572.9|10
1755735900000|2025-08-21 00:25:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1755736200000|2025-08-21 00:30:00|2579.8|2573.8|2580.5|2574.5|2580.8|2574.8|2579.5|2573.5|14
1755736800000|2025-08-21 00:40:00|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|3
1755737100000|2025-08-21 00:45:00|2580|2574|2579.3|2573.3|2580|2574|2579.3|2573.3|4
1755737700000|2025-08-21 00:55:00|2579.5|2573.5|2585.8|2570.8|2585.8|2575.3|2579.5|2570.8|10
1755738000000|2025-08-21 01:00:00|2586.3|2571.3|2582.5|2576.5|2586.8|2576.8|2580.1|2569.3|111
1755738300000|2025-08-21 01:05:00|2582.8|2576.8|2580.5|2574.5|2583.1|2577.1|2580.5|2574.5|53
1755738600000|2025-08-21 01:10:00|2580.8|2574.8|2580|2574|2581.3|2575.3|2580|2574|80
1755738900000|2025-08-21 01:15:00|2580.3|2574.3|2582|2576|2583|2577|2580|2574|74
1755739200000|2025-08-21 01:20:00|2582.3|2576.3|2584|2578|2585.3|2579.3|2582|2576|69
1755739500000|2025-08-21 01:25:00|2583.8|2577.8|2583|2577|2584|2578|2582.5|2576.5|38
1755739800000|2025-08-21 01:30:00|2583.3|2577.3|2586|2580|2586.5|2580.5|2582.5|2576.5|96
1755740100000|2025-08-21 01:35:00|2586.3|2580.3|2587|2581|2587.5|2581.5|2585.5|2579.5|91
1755740400000|2025-08-21 01:40:00|2586.8|2580.8|2585.3|2579.3|2587.3|2581.3|2584.8|2578.8|110
1755740700000|2025-08-21 01:45:00|2585|2579|2584.8|2578.8|2586.5|2580.5|2584.8|2578.8|76
1755741000000|2025-08-21 01:50:00|2584.5|2578.5|2584.3|2578.3|2585.3|2579.3|2583.8|2577.8|46
1755741300000|2025-08-21 01:55:00|2584.5|2578.5|2584|2578|2584.8|2578.8|2583.5|2577.5|39
1755741600000|2025-08-21 02:00:00|2583.8|2577.8|2584.5|2578.5|2585.3|2579.3|2583.8|2577.8|26
1755741900000|2025-08-21 02:05:00|2584.3|2578.3|2584.3|2578.3|2586|2580|2584.3|2578.3|46
1755742200000|2025-08-21 02:10:00|2584.5|2578.5|2583.8|2577.8|2585|2579|2583.5|2577.5|42
1755742500000|2025-08-21 02:15:00|2583.5|2577.5|2583|2577|2583.5|2577.5|2582.5|2576.5|25
1755742800000|2025-08-21 02:20:00|2582.8|2576.8|2582|2576|2583|2577|2581.5|2575.5|20
1755743100000|2025-08-21 02:25:00|2581.8|2575.8|2583.3|2577.3|2583.5|2577.5|2581.5|2575.5|22
1755743400000|2025-08-21 02:30:00|2583.5|2577.5|2586.5|2580.5|2586.5|2580.5|2583.5|2577.5|71
1755743700000|2025-08-21 02:35:00|2586.8|2580.8|2585|2579|2586.8|2580.8|2585|2579|32
1755744000000|2025-08-21 02:40:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2583.3|2577.3|54
1755744300000|2025-08-21 02:45:00|2583.8|2577.8|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|32
1755744600000|2025-08-21 02:50:00|2583|2577|2585.3|2579.3|2585.5|2579.5|2583|2577|26
1755744900000|2025-08-21 02:55:00|2585|2579|2584.5|2578.5|2585.5|2579.5|2583.8|2577.8|36
1755745200000|2025-08-21 03:00:00|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2584.8|2578.8|15
1755745500000|2025-08-21 03:05:00|2585.5|2579.5|2584.5|2578.5|2586.3|2580.3|2583.8|2577.8|32
1755745800000|2025-08-21 03:10:00|2584.8|2578.8|2585|2579|2585.8|2579.8|2584|2578|56
1755746100000|2025-08-21 03:15:00|2585.3|2579.3|2584.3|2578.3|2585.3|2579.3|2583.8|2577.8|57
1755746400000|2025-08-21 03:20:00|2584.5|2578.5|2584|2578|2584.5|2578.5|2582.3|2576.3|63
1755746700000|2025-08-21 03:25:00|2584.3|2578.3|2588.3|2573.3|2588.3|2578.8|2583.8|2573.3|48
1755747000000|2025-08-21 03:30:00|2583.8|2577.8|2582.5|2576.5|2584|2578|2582.5|2576.5|18
1755747300000|2025-08-21 03:35:00|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|15
1755747600000|2025-08-21 03:40:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.5|2576.5|25
1755747900000|2025-08-21 03:45:00|2582.5|2576.5|2582|2576|2582.5|2576.5|2582|2576|2
1755748200000|2025-08-21 03:50:00|2581.8|2575.8|2582|2576|2582.5|2576.5|2581.5|2575.5|36
1755748500000|2025-08-21 03:55:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|20
1755748800000|2025-08-21 04:00:00|2581.3|2575.3|2581.3|2575.3|2581.5|2575.5|2581|2575|24
1755749100000|2025-08-21 04:05:00|2581.5|2575.5|2580|2574|2581.5|2575.5|2579.8|2573.8|11
1755749400000|2025-08-21 04:10:00|2580.3|2574.3|2580.8|2574.8|2581|2575|2580.3|2574.3|12
1755749700000|2025-08-21 04:15:00|2581|2575|2581.5|2575.5|2581.5|2575.5|2580.8|2574.8|5
1755750000000|2025-08-21 04:20:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.5|2575.5|11
1755750600000|2025-08-21 04:30:00|2582|2576|2582|2576|2582|2576|2582|2576|1
1755750900000|2025-08-21 04:35:00|2581.8|2575.8|2581|2575|2581.8|2575.8|2581|2575|4
1755751200000|2025-08-21 04:40:00|2581.3|2575.3|2582|2576|2582|2576|2581.3|2575.3|3
1755751500000|2025-08-21 04:45:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.3|2575.3|8
1755751800000|2025-08-21 04:50:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1755752100000|2025-08-21 04:55:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1755752400000|2025-08-21 05:00:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.3|2575.3|5
1755752700000|2025-08-21 05:05:00|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.3|2575.3|11
1755753000000|2025-08-21 05:10:00|2581.3|2575.3|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|7
1755753300000|2025-08-21 05:15:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1755753600000|2025-08-21 05:20:00|2582.5|2576.5|2582|2576|2582.5|2576.5|2581.8|2575.8|7
1755753900000|2025-08-21 05:25:00|2582.3|2576.3|2586.3|2571.3|2586.3|2576.5|2581.8|2571.3|6
1755754200000|2025-08-21 05:30:00|2586.8|2571.8|2581.8|2575.8|2588.3|2577|2581.8|2571.8|15
1755754500000|2025-08-21 05:35:00|2582|2576|2582.3|2576.3|2582.5|2576.5|2581.3|2575.3|22
1755754800000|2025-08-21 05:40:00|2582.5|2576.5|2583.5|2577.5|2583.8|2577.8|2582|2576|18
1755755100000|2025-08-21 05:45:00|2583.8|2577.8|2584.5|2578.5|2584.8|2578.8|2583.3|2577.3|39
1755755400000|2025-08-21 05:50:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2583.5|2577.5|44
1755755700000|2025-08-21 05:55:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2583.8|2577.8|34
1755756000000|2025-08-21 06:00:00|2584.5|2578.5|2584.3|2578.3|2586|2580|2583.5|2577.5|52
1755756300000|2025-08-21 06:05:00|2583.8|2577.8|2584.3|2578.3|2585|2579|2583.8|2577.8|22
1755756600000|2025-08-21 06:10:00|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|4
1755756900000|2025-08-21 06:15:00|2585|2579|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|8
1755757200000|2025-08-21 06:20:00|2584|2578|2582.3|2576.3|2584.5|2578.5|2582|2576|26
1755757500000|2025-08-21 06:25:00|2582.8|2576.8|2583|2577|2583.5|2577.5|2582|2576|74
1755757800000|2025-08-21 06:30:00|2582.8|2576.8|2581.8|2575.8|2583|2577|2580.8|2574.8|40
1755758100000|2025-08-21 06:35:00|2582|2576|2581.8|2575.8|2583|2577|2581.5|2575.5|52
1755758400000|2025-08-21 06:40:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|29
1755758700000|2025-08-21 06:45:00|2581.8|2575.8|2581|2575|2581.8|2575.8|2581|2575|6
1755759000000|2025-08-21 06:50:00|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|51
1755759300000|2025-08-21 06:55:00|2580.8|2574.8|2578.3|2572.3|2580.8|2574.8|2577.6|2571.6|39
1755759600000|2025-08-21 07:00:00|2578.5|2572.5|2575.5|2569.5|2578.8|2572.8|2575.5|2569.5|50
1755759900000|2025-08-21 07:05:00|2575.8|2569.8|2573.8|2567.8|2577|2571|2573.8|2567.8|37
1755760200000|2025-08-21 07:10:00|2574|2568|2574.8|2568.8|2575|2569|2573.8|2567.8|30
1755760500000|2025-08-21 07:15:00|2575|2569|2576.3|2570.3|2576.5|2570.5|2575|2569|38
1755760800000|2025-08-21 07:20:00|2576|2570|2577.5|2571.5|2577.5|2571.5|2576|2570|15
1755761100000|2025-08-21 07:25:00|2577.3|2571.3|2577.5|2571.5|2578.5|2572.5|2577.3|2571.3|20
1755761400000|2025-08-21 07:30:00|2577.8|2571.8|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|32
1755761700000|2025-08-21 07:35:00|2576.8|2570.8|2576.3|2570.3|2577|2571|2576.3|2570.3|9
1755762000000|2025-08-21 07:40:00|2575.8|2569.8|2576.5|2570.5|2577.8|2571.8|2575.8|2569.8|21
1755762300000|2025-08-21 07:45:00|2576|2570|2576.8|2570.8|2577|2571|2574.8|2568.8|17
1755762600000|2025-08-21 07:50:00|2576.5|2570.5|2575.8|2569.8|2577|2571|2575.8|2569.8|11
1755762900000|2025-08-21 07:55:00|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.3|2569.3|7
1755763200000|2025-08-21 08:00:00|2576|2570|2574.3|2568.3|2577|2571|2574.3|2568.3|33
1755763500000|2025-08-21 08:05:00|2574|2568|2575.3|2569.3|2575.5|2569.5|2573.5|2567.5|15
1755763800000|2025-08-21 08:10:00|2575|2569|2573.8|2567.8|2575|2569|2573.5|2567.5|12
1755764100000|2025-08-21 08:15:00|2573.5|2567.5|2572.8|2566.8|2573.5|2567.5|2571.5|2565.5|27
1755764400000|2025-08-21 08:20:00|2573|2567|2573.3|2567.3|2573.8|2567.8|2573|2567|8
1755764700000|2025-08-21 08:25:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|12
1755765000000|2025-08-21 08:30:00|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.5|2567.5|5
1755765300000|2025-08-21 08:35:00|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|4
1755765600000|2025-08-21 08:40:00|2573.5|2567.5|2572.8|2566.8|2573.5|2567.5|2572.8|2566.8|15
1755765900000|2025-08-21 08:45:00|2573|2567|2575.5|2569.5|2575.8|2569.8|2573|2567|17
1755766200000|2025-08-21 08:50:00|2575.8|2569.8|2573.3|2567.3|2575.8|2569.8|2573|2567|20
1755766500000|2025-08-21 08:55:00|2573.8|2567.8|2574|2568|2574.3|2568.3|2573.3|2567.3|15
1755766800000|2025-08-21 09:00:00|2573.8|2567.8|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|20
1755767100000|2025-08-21 09:05:00|2574|2568|2575.3|2569.3|2575.5|2569.5|2573.8|2567.8|12
1755767400000|2025-08-21 09:10:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|7
1755767700000|2025-08-21 09:15:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|5
1755768000000|2025-08-21 09:20:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|8
1755768300000|2025-08-21 09:25:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|8
1755768600000|2025-08-21 09:30:00|2574.5|2568.5|2573|2567|2574.8|2568.8|2573|2567|10
1755768900000|2025-08-21 09:35:00|2573.3|2567.3|2574.8|2568.8|2574.8|2568.8|2573.3|2567.3|16
1755769200000|2025-08-21 09:40:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574|2568|12
1755769500000|2025-08-21 09:45:00|2574.5|2568.5|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|18
1755770100000|2025-08-21 09:55:00|2574.5|2568.5|2573.8|2567.8|2574.8|2568.8|2573.8|2567.8|16
1755770400000|2025-08-21 10:00:00|2574|2568|2574.8|2568.8|2574.8|2568.8|2574|2568|4
1755770700000|2025-08-21 10:05:00|2575|2569|2573.8|2567.8|2575.3|2569.3|2573.8|2567.8|16
1755771000000|2025-08-21 10:10:00|2573.5|2567.5|2574|2568|2574.3|2568.3|2573.3|2567.3|12
1755771300000|2025-08-21 10:15:00|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.3|2567.3|7
1755771600000|2025-08-21 10:20:00|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|4
1755771900000|2025-08-21 10:25:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|12
1755772200000|2025-08-21 10:30:00|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|9
1755772500000|2025-08-21 10:35:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|9
1755772800000|2025-08-21 10:40:00|2572.3|2566.3|2571.8|2565.8|2573|2567|2571.4|2565.4|36
1755773100000|2025-08-21 10:45:00|2572|2566|2572.8|2566.8|2573|2567|2572|2566|10
1755773400000|2025-08-21 10:50:00|2572.5|2566.5|2573.8|2567.8|2573.8|2567.8|2571.8|2565.8|31
1755773700000|2025-08-21 10:55:00|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2572.8|2566.8|8
1755774000000|2025-08-21 11:00:00|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|12
1755774300000|2025-08-21 11:05:00|2573.5|2567.5|2574.3|2568.3|2574.8|2568.8|2573.3|2567.3|27
1755774600000|2025-08-21 11:10:00|2574.5|2568.5|2574.5|2568.5|2575.3|2569.3|2574.3|2568.3|16
1755774900000|2025-08-21 11:15:00|2574.8|2568.8|2574.3|2568.3|2575|2569|2574.3|2568.3|20
1755775200000|2025-08-21 11:20:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574|2568|13
1755775500000|2025-08-21 11:25:00|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|7
1755775800000|2025-08-21 11:30:00|2574.5|2568.5|2573.5|2567.5|2574.8|2568.8|2573.3|2567.3|14
1755776100000|2025-08-21 11:35:00|2573.8|2567.8|2574|2568|2574|2568|2572.8|2566.8|29
1755776400000|2025-08-21 11:40:00|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|3
1755776700000|2025-08-21 11:45:00|2574|2568|2574.5|2568.5|2574.5|2568.5|2573.3|2567.3|13
1755777000000|2025-08-21 11:50:00|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2573.8|2567.8|16
1755777300000|2025-08-21 11:55:00|2574.5|2568.5|2573.8|2567.8|2575|2569|2572.3|2566.3|37
1755777600000|2025-08-21 12:00:00|2574|2568|2574.3|2568.3|2575|2569|2573.6|2567.6|38
1755777900000|2025-08-21 12:05:00|2574.5|2568.5|2575.8|2569.8|2575.8|2569.8|2574.3|2568.3|16
1755778200000|2025-08-21 12:10:00|2576|2570|2574|2568|2576|2570|2573.8|2567.8|28
1755778500000|2025-08-21 12:15:00|2574.3|2568.3|2574|2568|2575.1|2569.1|2573.6|2567.6|65
1755778800000|2025-08-21 12:20:00|2574.3|2568.3|2573.3|2567.3|2574.6|2568.6|2573.1|2567.1|32
1755779100000|2025-08-21 12:25:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1755779400000|2025-08-21 12:30:00|2573|2567|2573.8|2567.8|2574|2568|2573|2567|22
1755779700000|2025-08-21 12:35:00|2574.3|2568.3|2573.3|2567.3|2575|2569|2573.3|2567.3|29
1755780000000|2025-08-21 12:40:00|2573.5|2567.5|2574|2568|2574.3|2568.3|2573.3|2567.3|13
1755780300000|2025-08-21 12:45:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|8
1755780600000|2025-08-21 12:50:00|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|15
1755780900000|2025-08-21 12:55:00|2574.5|2568.5|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|20
1755781200000|2025-08-21 13:00:00|2575.5|2569.5|2578.5|2572.5|2581|2575|2575.3|2569.3|172
1755781500000|2025-08-21 13:05:00|2578.4|2572.4|2580.5|2574.5|2581.8|2575.8|2577.8|2571.8|59
1755781800000|2025-08-21 13:10:00|2580.8|2574.8|2582.3|2576.3|2582.4|2576.4|2580.4|2574.4|98
1755782100000|2025-08-21 13:15:00|2582|2576|2584.5|2578.5|2584.8|2578.8|2581.8|2575.8|52
1755782400000|2025-08-21 13:20:00|2584.3|2578.3|2584.3|2578.3|2587.3|2581.3|2584.3|2578.3|83
1755782700000|2025-08-21 13:25:00|2584|2578|2583.5|2577.5|2584.3|2578.3|2583.3|2577.3|39
1755783000000|2025-08-21 13:30:00|2583.3|2577.3|2581.3|2575.3|2583.8|2577.8|2580.3|2574.3|82
1755783300000|2025-08-21 13:35:00|2581.5|2575.5|2581.8|2575.8|2582.8|2576.8|2581.3|2575.3|31
1755783600000|2025-08-21 13:40:00|2581.3|2575.3|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|45
1755783900000|2025-08-21 13:45:00|2580|2574|2580.5|2574.5|2580.8|2574.8|2578.5|2572.5|72
1755784200000|2025-08-21 13:50:00|2580.8|2574.8|2578|2572|2581.3|2575.3|2576.8|2570.8|60
1755784500000|2025-08-21 13:55:00|2578.3|2572.3|2580.3|2574.3|2580.5|2574.5|2578.3|2572.3|25
1755784800000|2025-08-21 14:00:00|2580.5|2574.5|2584|2578|2584.8|2578.8|2580.3|2574.3|50
1755785100000|2025-08-21 14:05:00|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584|2578|25
1755785400000|2025-08-21 14:10:00|2585.5|2579.5|2585|2579|2586.5|2580.5|2584.8|2578.8|30
1755785700000|2025-08-21 14:15:00|2585.3|2579.3|2584.5|2578.5|2586|2580|2584.3|2578.3|25
1755786000000|2025-08-21 14:20:00|2584.3|2578.3|2585.8|2579.8|2585.8|2579.8|2584.3|2578.3|21
1755786300000|2025-08-21 14:25:00|2586|2580|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|12
1755786600000|2025-08-21 14:30:00|2586.3|2580.3|2586.3|2580.3|2587|2581|2586|2580|19
1755786900000|2025-08-21 14:35:00|2586.5|2580.5|2586.8|2580.8|2587.3|2581.3|2586.3|2580.3|20
1755787200000|2025-08-21 14:40:00|2587|2581|2588.8|2582.8|2589|2583|2586.8|2580.8|23
1755787500000|2025-08-21 14:45:00|2588.5|2582.5|2587|2581|2589|2583|2586.5|2580.5|46
1755787800000|2025-08-21 14:50:00|2586.8|2580.8|2587.3|2581.3|2587.5|2581.5|2585.5|2579.5|27
1755788100000|2025-08-21 14:55:00|2587|2581|2585.5|2579.5|2587.3|2581.3|2585.5|2579.5|13
1755788400000|2025-08-21 15:00:00|2585.8|2579.8|2583.8|2577.8|2586.3|2580.3|2583.8|2577.8|17
1755788700000|2025-08-21 15:05:00|2583.5|2577.5|2582.3|2576.3|2583.5|2577.5|2581.5|2575.5|24
1755789000000|2025-08-21 15:10:00|2582.5|2576.5|2583.5|2577.5|2584.5|2578.5|2582.5|2576.5|27
1755789300000|2025-08-21 15:15:00|2583.8|2577.8|2584|2578|2585.3|2579.3|2582.8|2576.8|22
1755789600000|2025-08-21 15:20:00|2584.3|2578.3|2586.8|2580.8|2586.8|2580.8|2583.8|2577.8|35
1755789900000|2025-08-21 15:25:00|2587|2581|2588.5|2582.5|2589|2583|2585.9|2579.9|130
1755790200000|2025-08-21 15:30:00|2588.3|2582.3|2591|2585|2592|2586|2587.8|2581.8|60
1755790500000|2025-08-21 15:35:00|2590.8|2584.8|2591.8|2585.8|2592.9|2586.9|2589.8|2583.8|47
1755790800000|2025-08-21 15:40:00|2592.5|2586.5|2591.5|2585.5|2592.5|2586.5|2590.8|2584.8|15
1755791100000|2025-08-21 15:45:00|2591.3|2585.3|2591.8|2585.8|2592|2586|2590.8|2584.8|23
1755791400000|2025-08-21 15:50:00|2591.5|2585.5|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|24
1755791700000|2025-08-21 15:55:00|2591|2585|2591.3|2585.3|2591.5|2585.5|2590.5|2584.5|23
1755792000000|2025-08-21 16:00:00|2591.5|2585.5|2590.8|2584.8|2591.8|2585.8|2590.5|2584.5|28
1755792300000|2025-08-21 16:05:00|2591|2585|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|20
1755792600000|2025-08-21 16:10:00|2591.3|2585.3|2591.5|2585.5|2591.8|2585.8|2590.8|2584.8|29
1755792900000|2025-08-21 16:15:00|2591.3|2585.3|2592|2586|2592.3|2586.3|2591.3|2585.3|16
1755793200000|2025-08-21 16:20:00|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|21
1755793500000|2025-08-21 16:25:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592|2586|4
1755793800000|2025-08-21 16:30:00|2592.8|2586.8|2592.5|2586.5|2593.3|2587.3|2592.3|2586.3|11
1755794100000|2025-08-21 16:35:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592|2586|22
1755794400000|2025-08-21 16:40:00|2592.8|2586.8|2592.5|2586.5|2593|2587|2592.5|2586.5|4
1755794700000|2025-08-21 16:45:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2592|2586|4
1755795000000|2025-08-21 16:50:00|2592.3|2586.3|2592.5|2586.5|2592.9|2586.9|2591.5|2585.5|38
1755795300000|2025-08-21 16:55:00|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.5|2585.5|48
1755795600000|2025-08-21 17:00:00|2592|2586|2592|2586|2592.3|2586.3|2592|2586|17
1755795900000|2025-08-21 17:05:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1755796200000|2025-08-21 17:10:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1755796500000|2025-08-21 17:15:00|2592|2586|2592|2586|2592|2586|2592|2586|1
1755796800000|2025-08-21 17:20:00|2593|2587|2592.9|2586.9|2593.1|2587.1|2592.5|2586.5|15
1755797100000|2025-08-21 17:25:00|2593.1|2587.1|2594.3|2588.3|2594.4|2588.4|2592.9|2586.9|39
1755797400000|2025-08-21 17:30:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|5
1755797700000|2025-08-21 17:35:00|2594.5|2588.5|2594.8|2588.8|2595|2589|2594.5|2588.5|4
1755798000000|2025-08-21 17:40:00|2595|2589|2596|2590|2596.8|2590.8|2594.5|2588.5|33
1755798300000|2025-08-21 17:45:00|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|6
1755798600000|2025-08-21 17:50:00|2595.3|2589.3|2596|2590|2597|2591|2595|2589|72
1755798900000|2025-08-21 17:55:00|2595.8|2589.8|2601.5|2581.5|2602.8|2589.8|2595.8|2581.5|4
1755820800000|2025-08-22 00:00:00|2596|2590|2595.9|2589.9|2596.4|2590.4|2595.6|2589.6|14
1755821100000|2025-08-22 00:05:00|2595.5|2589.5|2594.5|2588.5|2595.6|2589.6|2594|2588|29
1755821400000|2025-08-22 00:10:00|2594.8|2588.8|2593.5|2587.5|2594.8|2588.8|2593.5|2587.5|8
1755821700000|2025-08-22 00:15:00|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2592|2586|11
1755822000000|2025-08-22 00:20:00|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|5
1755822600000|2025-08-22 00:30:00|2594.3|2588.3|2594|2588|2594.8|2588.8|2594|2588|21
1755822900000|2025-08-22 00:35:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1755823200000|2025-08-22 00:40:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|4
1755823500000|2025-08-22 00:45:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|4
1755823800000|2025-08-22 00:50:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1755824100000|2025-08-22 00:55:00|2592.8|2586.8|2597|2582|2597|2587|2592|2581.8|16
1755824400000|2025-08-22 01:00:00|2596.5|2581.5|2590.3|2584.3|2596.5|2585.4|2590.3|2580|42
1755824700000|2025-08-22 01:05:00|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589|2583|38
1755825000000|2025-08-22 01:10:00|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.3|2583.3|9
1755825300000|2025-08-22 01:15:00|2590.3|2584.3|2589.3|2583.3|2590.5|2584.5|2589.3|2583.3|26
1755825600000|2025-08-22 01:20:00|2589|2583|2588|2582|2589|2583|2587.8|2581.8|23
1755825900000|2025-08-22 01:25:00|2588.3|2582.3|2589.5|2583.5|2590|2584|2588|2582|34
1755826200000|2025-08-22 01:30:00|2589.8|2583.8|2589.5|2583.5|2590.5|2584.5|2588.8|2582.8|30
1755826500000|2025-08-22 01:35:00|2589.3|2583.3|2589.5|2583.5|2590|2584|2588.8|2582.8|36
1755826800000|2025-08-22 01:40:00|2589.3|2583.3|2589|2583|2589.5|2583.5|2588.5|2582.5|42
1755827100000|2025-08-22 01:45:00|2589.3|2583.3|2589.5|2583.5|2590|2584|2589.3|2583.3|41
1755827400000|2025-08-22 01:50:00|2589.3|2583.3|2588.3|2582.3|2589.5|2583.5|2588.3|2582.3|21
1755827700000|2025-08-22 01:55:00|2588|2582|2588.8|2582.8|2589.5|2583.5|2587.8|2581.8|31
1755828000000|2025-08-22 02:00:00|2588.5|2582.5|2589.3|2583.3|2589.8|2583.8|2587.8|2581.8|54
1755828300000|2025-08-22 02:05:00|2589.5|2583.5|2588.8|2582.8|2590|2584|2588.8|2582.8|55
1755828600000|2025-08-22 02:10:00|2589|2583|2590.5|2584.5|2590.5|2584.5|2589|2583|24
1755828900000|2025-08-22 02:15:00|2590.8|2584.8|2591|2585|2591.5|2585.5|2590.8|2584.8|10
1755829200000|2025-08-22 02:20:00|2590.8|2584.8|2591.3|2585.3|2591.5|2585.5|2590.5|2584.5|10
1755829500000|2025-08-22 02:25:00|2591|2585|2591|2585|2591|2585|2590.8|2584.8|3
1755829800000|2025-08-22 02:30:00|2590.8|2584.8|2591.3|2585.3|2592.3|2586.3|2590.8|2584.8|28
1755830100000|2025-08-22 02:35:00|2591.5|2585.5|2590.8|2584.8|2592|2586|2590.5|2584.5|34
1755830400000|2025-08-22 02:40:00|2591|2585|2592.5|2586.5|2592.8|2586.8|2591|2585|33
1755830700000|2025-08-22 02:45:00|2592.8|2586.8|2591.5|2585.5|2592.8|2586.8|2590.8|2584.8|58
1755831000000|2025-08-22 02:50:00|2591.3|2585.3|2593|2587|2593|2587|2591.3|2585.3|70
1755831300000|2025-08-22 02:55:00|2592.8|2586.8|2591.5|2585.5|2592.8|2586.8|2591|2585|32
1755831600000|2025-08-22 03:00:00|2591.8|2585.8|2589.3|2583.3|2591.8|2585.8|2588.5|2582.5|46
1755831900000|2025-08-22 03:05:00|2589.5|2583.5|2590|2584|2591|2585|2587.5|2581.5|54
1755832200000|2025-08-22 03:10:00|2590.3|2584.3|2589.8|2583.8|2590.5|2584.5|2589.8|2583.8|53
1755832500000|2025-08-22 03:15:00|2590|2584|2590.3|2584.3|2591|2585|2589.8|2583.8|18
1755832800000|2025-08-22 03:20:00|2590|2584|2588|2582|2590|2584|2587.5|2581.5|49
1755833100000|2025-08-22 03:25:00|2588.3|2582.3|2593|2578|2593.5|2583|2587.5|2578|35
1755833400000|2025-08-22 03:30:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1755833700000|2025-08-22 03:35:00|2588.3|2582.3|2588|2582|2588.5|2582.5|2587.5|2581.5|14
1755834000000|2025-08-22 03:40:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|18
1755834300000|2025-08-22 03:45:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|4
1755834600000|2025-08-22 03:50:00|2586.8|2580.8|2587.3|2581.3|2587.5|2581.5|2586.5|2580.5|13
1755834900000|2025-08-22 03:55:00|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|10
1755835500000|2025-08-22 04:05:00|2586.8|2580.8|2586.8|2580.8|2587.3|2581.3|2586.5|2580.5|9
1755835800000|2025-08-22 04:10:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|6
1755836400000|2025-08-22 04:20:00|2587|2581|2587|2581|2587.3|2581.3|2587|2581|3
1755836700000|2025-08-22 04:25:00|2586.8|2580.8|2587|2581|2587.5|2581.5|2586.8|2580.8|8
1755837300000|2025-08-22 04:35:00|2587.3|2581.3|2588|2582|2588|2582|2587|2581|8
1755837600000|2025-08-22 04:40:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|2
1755837900000|2025-08-22 04:45:00|2588.3|2582.3|2588|2582|2588.5|2582.5|2588|2582|6
1755838200000|2025-08-22 04:50:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|8
1755838500000|2025-08-22 04:55:00|2587.8|2581.8|2587.5|2581.5|2588|2582|2587.5|2581.5|6
1755838800000|2025-08-22 05:00:00|2587.8|2581.8|2590.8|2584.8|2590.8|2584.8|2587.5|2581.5|31
1755839100000|2025-08-22 05:05:00|2591|2585|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|13
1755839400000|2025-08-22 05:10:00|2591|2585|2591|2585|2591.5|2585.5|2590.8|2584.8|11
1755839700000|2025-08-22 05:15:00|2591.3|2585.3|2589.5|2583.5|2591.3|2585.3|2589.5|2583.5|15
1755840000000|2025-08-22 05:20:00|2589.3|2583.3|2587.3|2581.3|2589.3|2583.3|2587.3|2581.3|9
1755840300000|2025-08-22 05:25:00|2587.5|2581.5|2592.5|2577.5|2592.5|2582|2587.5|2577.5|4
1755840600000|2025-08-22 05:30:00|2592|2577|2589.5|2583.5|2592.5|2583.5|2587|2576.5|55
1755840900000|2025-08-22 05:35:00|2589.3|2583.3|2588|2582|2590|2584|2588|2582|20
1755841200000|2025-08-22 05:40:00|2587.8|2581.8|2588.8|2582.8|2589|2583|2587.5|2581.5|41
1755841500000|2025-08-22 05:45:00|2589|2583|2589|2583|2589|2583|2588|2582|39
1755841800000|2025-08-22 05:50:00|2589.3|2583.3|2588.8|2582.8|2590.3|2584.3|2588.8|2582.8|32
1755842100000|2025-08-22 05:55:00|2588.5|2582.5|2586.8|2580.8|2588.8|2582.8|2586.8|2580.8|26
1755842400000|2025-08-22 06:00:00|2586.5|2580.5|2586.5|2580.5|2587.3|2581.3|2586|2580|37
1755842700000|2025-08-22 06:05:00|2586.8|2580.8|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|28
1755843000000|2025-08-22 06:10:00|2586.3|2580.3|2587.5|2581.5|2587.5|2581.5|2586.3|2580.3|30
1755843300000|2025-08-22 06:15:00|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2586.8|2580.8|35
1755843600000|2025-08-22 06:20:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.5|2580.5|60
1755843900000|2025-08-22 06:25:00|2587.3|2581.3|2587.8|2581.8|2588|2582|2586.3|2580.3|55
1755844200000|2025-08-22 06:30:00|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2586.5|2580.5|28
1755844500000|2025-08-22 06:35:00|2587.5|2581.5|2586|2580|2587.5|2581.5|2586|2580|26
1755844800000|2025-08-22 06:40:00|2585.8|2579.8|2585.5|2579.5|2586.3|2580.3|2584|2578|39
1755845100000|2025-08-22 06:45:00|2585.3|2579.3|2586.5|2580.5|2587.3|2581.3|2585.3|2579.3|32
1755845400000|2025-08-22 06:50:00|2586.3|2580.3|2587.5|2581.5|2587.8|2581.8|2586|2580|48
1755845700000|2025-08-22 06:55:00|2587.8|2581.8|2587.5|2581.5|2588.3|2582.3|2586.5|2580.5|88
1755846000000|2025-08-22 07:00:00|2588.3|2582.3|2587.8|2581.8|2590|2584|2587.3|2581.3|66
1755846300000|2025-08-22 07:05:00|2588|2582|2590.5|2584.5|2590.8|2584.8|2588|2582|24
1755846600000|2025-08-22 07:10:00|2590.8|2584.8|2592|2586|2592|2586|2589.8|2583.8|29
1755846900000|2025-08-22 07:15:00|2592.3|2586.3|2593|2587|2594|2588|2592.3|2586.3|47
1755847200000|2025-08-22 07:20:00|2593.3|2587.3|2592|2586|2593.8|2587.8|2592|2586|37
1755847500000|2025-08-22 07:25:00|2592.3|2586.3|2593.5|2587.5|2594|2588|2592.3|2586.3|24
1755847800000|2025-08-22 07:30:00|2593.3|2587.3|2591.5|2585.5|2593.8|2587.8|2591.5|2585.5|48
1755848100000|2025-08-22 07:35:00|2591.3|2585.3|2588|2582|2592|2586|2586.5|2580.5|56
1755848400000|2025-08-22 07:40:00|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|18
1755848700000|2025-08-22 07:45:00|2588|2582|2589|2583|2589.3|2583.3|2588|2582|18
1755849000000|2025-08-22 07:50:00|2589.3|2583.3|2589.8|2583.8|2590.5|2584.5|2589|2583|14
1755849300000|2025-08-22 07:55:00|2590|2584|2590.8|2584.8|2591.5|2585.5|2590|2584|19
1755849600000|2025-08-22 08:00:00|2591|2585|2590.5|2584.5|2592.8|2586.8|2590.3|2584.3|47
1755849900000|2025-08-22 08:05:00|2590.8|2584.8|2593.3|2587.3|2594.5|2588.5|2590|2584|66
1755850200000|2025-08-22 08:10:00|2593|2587|2593.5|2587.5|2595.3|2589.3|2592.8|2586.8|37
1755850500000|2025-08-22 08:15:00|2593.8|2587.8|2595.8|2589.8|2596.3|2590.3|2593.5|2587.5|28
1755850800000|2025-08-22 08:20:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2594|2588|34
1755851100000|2025-08-22 08:25:00|2596|2590|2597.3|2591.3|2598|2592|2595.8|2589.8|26
1755851400000|2025-08-22 08:30:00|2597|2591|2596.3|2590.3|2597.3|2591.3|2596.3|2590.3|23
1755851700000|2025-08-22 08:35:00|2596|2590|2595.3|2589.3|2596|2590|2595.3|2589.3|4
1755852000000|2025-08-22 08:40:00|2595.5|2589.5|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|13
1755852300000|2025-08-22 08:45:00|2596|2590|2597.3|2591.3|2597.8|2591.8|2596|2590|12
1755852600000|2025-08-22 08:50:00|2597|2591|2596.3|2590.3|2597|2591|2596|2590|12
1755852900000|2025-08-22 08:55:00|2596|2590|2596.8|2590.8|2597.3|2591.3|2596|2590|20
1755853200000|2025-08-22 09:00:00|2596.5|2590.5|2596.8|2590.8|2597|2591|2596.3|2590.3|8
1755853500000|2025-08-22 09:05:00|2596.5|2590.5|2597.8|2591.8|2597.8|2591.8|2596.3|2590.3|13
1755853800000|2025-08-22 09:10:00|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2596.5|2590.5|12
1755854100000|2025-08-22 09:15:00|2597|2591|2596.3|2590.3|2597|2591|2596|2590|10
1755854400000|2025-08-22 09:20:00|2596|2590|2597|2591|2597.3|2591.3|2595.8|2589.8|11
1755854700000|2025-08-22 09:25:00|2596.8|2590.8|2596.8|2590.8|2597.3|2591.3|2596|2590|18
1755855000000|2025-08-22 09:30:00|2597|2591|2596.3|2590.3|2597|2591|2595.8|2589.8|10
1755855300000|2025-08-22 09:35:00|2596|2590|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|4
1755855600000|2025-08-22 09:40:00|2594.8|2588.8|2594.8|2588.8|2596.3|2590.3|2594.5|2588.5|14
1755855900000|2025-08-22 09:45:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594|2588|10
1755856200000|2025-08-22 09:50:00|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594|2588|10
1755856500000|2025-08-22 09:55:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|5
1755856800000|2025-08-22 10:00:00|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1755857100000|2025-08-22 10:05:00|2595|2589|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|8
1755857700000|2025-08-22 10:15:00|2595|2589|2593.8|2587.8|2595.3|2589.3|2593.3|2587.3|53
1755858000000|2025-08-22 10:20:00|2594|2588|2594|2588|2594.3|2588.3|2593.3|2587.3|21
1755858300000|2025-08-22 10:25:00|2593.8|2587.8|2594.8|2588.8|2595|2589|2593.8|2587.8|13
1755858600000|2025-08-22 10:30:00|2595|2589|2595.5|2589.5|2595.8|2589.8|2594|2588|26
1755858900000|2025-08-22 10:35:00|2594.8|2588.8|2594.8|2588.8|2595.5|2589.5|2594.3|2588.3|15
1755859200000|2025-08-22 10:40:00|2594.5|2588.5|2594.8|2588.8|2595.3|2589.3|2594.3|2588.3|15
1755859500000|2025-08-22 10:45:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2593.8|2587.8|11
1755859800000|2025-08-22 10:50:00|2595|2589|2594.8|2588.8|2595|2589|2594.3|2588.3|5
1755860100000|2025-08-22 10:55:00|2594.5|2588.5|2595|2589|2595.3|2589.3|2594|2588|12
1755860400000|2025-08-22 11:00:00|2594.8|2588.8|2594.8|2588.8|2595|2589|2594|2588|11
1755860700000|2025-08-22 11:05:00|2595|2589|2595.3|2589.3|2595.5|2589.5|2594.8|2588.8|10
1755861000000|2025-08-22 11:10:00|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2594.5|2588.5|9
1755861300000|2025-08-22 11:15:00|2595|2589|2594.8|2588.8|2595|2589|2594.5|2588.5|6
1755861600000|2025-08-22 11:20:00|2594.5|2588.5|2593.3|2587.3|2594.8|2588.8|2593|2587|19
1755861900000|2025-08-22 11:25:00|2593|2587|2592.3|2586.3|2593.3|2587.3|2592.3|2586.3|11
1755862200000|2025-08-22 11:30:00|2592.5|2586.5|2592.3|2586.3|2593|2587|2591.3|2585.3|28
1755862500000|2025-08-22 11:35:00|2592.5|2586.5|2593|2587|2593.5|2587.5|2592.5|2586.5|15
1755862800000|2025-08-22 11:40:00|2592.8|2586.8|2593.5|2587.5|2593.8|2587.8|2592.8|2586.8|14
1755863100000|2025-08-22 11:45:00|2593.8|2587.8|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|7
1755863400000|2025-08-22 11:50:00|2593.5|2587.5|2593.3|2587.3|2594|2588|2593.3|2587.3|5
1755863700000|2025-08-22 11:55:00|2592.8|2586.8|2591.3|2585.3|2593.3|2587.3|2591.3|2585.3|54
1755864000000|2025-08-22 12:00:00|2591.5|2585.5|2590|2584|2592.5|2586.5|2590|2584|32
1755864300000|2025-08-22 12:05:00|2590.3|2584.3|2590.3|2584.3|2590.8|2584.8|2589.8|2583.8|19
1755864600000|2025-08-22 12:10:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2588.5|2582.5|15
1755864900000|2025-08-22 12:15:00|2589.5|2583.5|2589.5|2583.5|2590|2584|2589|2583|13
1755865200000|2025-08-22 12:20:00|2589.8|2583.8|2588.8|2582.8|2590|2584|2588.8|2582.8|23
1755865500000|2025-08-22 12:25:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|8
1755865800000|2025-08-22 12:30:00|2588|2582|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|4
1755866100000|2025-08-22 12:35:00|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2586.8|2580.8|25
1755866400000|2025-08-22 12:40:00|2587.5|2581.5|2587.3|2581.3|2587.8|2581.8|2586.8|2580.8|6
1755866700000|2025-08-22 12:45:00|2587|2581|2586.8|2580.8|2587.8|2581.8|2586.3|2580.3|16
1755867000000|2025-08-22 12:50:00|2587|2581|2588.3|2582.3|2588.3|2582.3|2586.8|2580.8|10
1755867300000|2025-08-22 12:55:00|2588|2582|2589.8|2583.8|2590.3|2584.3|2588|2582|59
1755867600000|2025-08-22 13:00:00|2589.5|2583.5|2592|2586|2592|2586|2588.8|2582.8|105
1755867900000|2025-08-22 13:05:00|2592.1|2586.1|2592.8|2586.8|2594.5|2588.5|2591.8|2585.8|60
1755868200000|2025-08-22 13:10:00|2593|2587|2596.3|2590.3|2596.8|2590.8|2593|2587|60
1755868500000|2025-08-22 13:15:00|2596.5|2590.5|2596.8|2590.8|2597|2591|2596|2590|24
1755868800000|2025-08-22 13:20:00|2597.3|2591.3|2598.3|2592.3|2599.1|2593.1|2596.8|2590.8|46
1755869100000|2025-08-22 13:25:00|2598.5|2592.5|2598.3|2592.3|2598.8|2592.8|2597.5|2591.5|29
1755869400000|2025-08-22 13:30:00|2598.5|2592.5|2598.5|2592.5|2598.8|2592.8|2597.3|2591.3|55
1755869700000|2025-08-22 13:35:00|2598.8|2592.8|2597|2591|2599.8|2593.8|2597|2591|81
1755870000000|2025-08-22 13:40:00|2597.3|2591.3|2597.8|2591.8|2598.3|2592.3|2597.3|2591.3|17
1755870300000|2025-08-22 13:45:00|2598|2592|2595.8|2589.8|2598.3|2592.3|2595.8|2589.8|14
1755870600000|2025-08-22 13:50:00|2596|2590|2597|2591|2598.3|2592.3|2596|2590|30
1755870900000|2025-08-22 13:55:00|2597.3|2591.3|2596.8|2590.8|2598.3|2592.3|2596.8|2590.8|66
1755871200000|2025-08-22 14:00:00|2597|2591|2604.8|2598.8|2606|2600|2597|2591|162
1755871500000|2025-08-22 14:05:00|2604.9|2598.9|2609.8|2603.8|2610.8|2604.8|2604.8|2598.8|123
1755871800000|2025-08-22 14:10:00|2610|2604|2609.5|2603.5|2610.3|2604.3|2607.3|2601.3|87
1755872100000|2025-08-22 14:15:00|2609.3|2603.3|2611|2605|2612.8|2606.8|2609.3|2603.3|69
1755872400000|2025-08-22 14:20:00|2611.3|2605.3|2605.8|2599.8|2611.5|2605.5|2603.8|2597.8|115
1755872700000|2025-08-22 14:25:00|2606|2600|2605|2599|2606.5|2600.5|2602.5|2596.5|59
1755873000000|2025-08-22 14:30:00|2605.3|2599.3|2610.5|2604.5|2611.3|2605.3|2605.3|2599.3|88
1755873300000|2025-08-22 14:35:00|2610.8|2604.8|2609.5|2603.5|2611|2605|2609|2603|68
1755873600000|2025-08-22 14:40:00|2609.8|2603.8|2611.8|2605.8|2611.8|2605.8|2609.5|2603.5|100
1755873900000|2025-08-22 14:45:00|2612|2606|2613.5|2607.5|2613.8|2607.8|2611|2605|46
1755874200000|2025-08-22 14:50:00|2613.8|2607.8|2613.5|2607.5|2614.8|2608.8|2613.3|2607.3|35
1755874500000|2025-08-22 14:55:00|2613.8|2607.8|2614.8|2608.8|2615|2609|2612.8|2606.8|32
1755874800000|2025-08-22 15:00:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2613.8|2607.8|34
1755875100000|2025-08-22 15:05:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|24
1755875400000|2025-08-22 15:10:00|2616|2610|2617.8|2611.8|2619.8|2613.8|2616|2610|35
1755875700000|2025-08-22 15:15:00|2618.5|2612.5|2619.8|2613.8|2621|2615|2618.3|2612.3|51
1755876000000|2025-08-22 15:20:00|2620|2614|2624.8|2618.8|2626.5|2620.5|2619.8|2613.8|72
1755876300000|2025-08-22 15:25:00|2625|2619|2627.5|2621.5|2628.8|2622.8|2625|2619|144
1755876600000|2025-08-22 15:30:00|2627|2621|2623.8|2617.8|2627.5|2621.5|2623.3|2617.3|86
1755876900000|2025-08-22 15:35:00|2624|2618|2623.3|2617.3|2624.3|2618.3|2620.8|2614.8|76
1755877200000|2025-08-22 15:40:00|2623|2617|2623.3|2617.3|2623.5|2617.5|2622|2616|53
1755877500000|2025-08-22 15:45:00|2623.5|2617.5|2623.8|2617.8|2625.3|2619.3|2623.5|2617.5|55
1755877800000|2025-08-22 15:50:00|2623.5|2617.5|2624.8|2618.8|2625|2619|2622.8|2616.8|33
1755878100000|2025-08-22 15:55:00|2624.5|2618.5|2622.5|2616.5|2625.3|2619.3|2622|2616|44
1755878400000|2025-08-22 16:00:00|2622.8|2616.8|2622|2616|2623|2617|2622|2616|10
1755878700000|2025-08-22 16:05:00|2622.8|2616.8|2621|2615|2622.8|2616.8|2619.8|2613.8|14
1755879000000|2025-08-22 16:10:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2620.5|2614.5|30
1755879300000|2025-08-22 16:15:00|2621|2615|2620.5|2614.5|2622.3|2616.3|2620.5|2614.5|58
1755879600000|2025-08-22 16:20:00|2620.8|2614.8|2619|2613|2621|2615|2619|2613|24
1755879900000|2025-08-22 16:25:00|2619.3|2613.3|2618.5|2612.5|2619.5|2613.5|2618.3|2612.3|26
1755880200000|2025-08-22 16:30:00|2618.3|2612.3|2618.8|2612.8|2619.3|2613.3|2617.8|2611.8|59
1755880500000|2025-08-22 16:35:00|2618.5|2612.5|2619|2613|2619|2613|2618.3|2612.3|6
1755880800000|2025-08-22 16:40:00|2619.3|2613.3|2620.5|2614.5|2621.3|2615.3|2619.3|2613.3|51
1755881100000|2025-08-22 16:45:00|2620.8|2614.8|2622.3|2616.3|2622.3|2616.3|2620.5|2614.5|33
1755881400000|2025-08-22 16:50:00|2622|2616|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|7
1755881700000|2025-08-22 16:55:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|25
1755882000000|2025-08-22 17:00:00|2622|2616|2623|2617|2623.5|2617.5|2622|2616|22
1755882300000|2025-08-22 17:05:00|2623.3|2617.3|2624|2618|2624.5|2618.5|2623|2617|23
1755882600000|2025-08-22 17:10:00|2623.8|2617.8|2623.5|2617.5|2624|2618|2623.5|2617.5|4
1755882900000|2025-08-22 17:15:00|2623|2617|2623.5|2617.5|2624|2618|2623|2617|16
1755883200000|2025-08-22 17:20:00|2623.8|2617.8|2623.5|2617.5|2624|2618|2623.5|2617.5|40
1755883500000|2025-08-22 17:25:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|34
1755883800000|2025-08-22 17:30:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|98
1755884100000|2025-08-22 17:35:00|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2621.5|2615.5|19
1755884400000|2025-08-22 17:40:00|2622.8|2616.8|2623.5|2617.5|2624|2618|2622.8|2616.8|8
1755884700000|2025-08-22 17:45:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.5|2616.5|16
1755885000000|2025-08-22 17:50:00|2622.5|2616.5|2623.9|2617.9|2623.9|2617.9|2621.8|2615.8|35
1755885300000|2025-08-22 17:55:00|2623.4|2617.4|2632.3|2612.3|2632.3|2617.9|2623|2609.1|12
1756166400000|2025-08-26 00:00:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2618.6|2612.6|79
1756166700000|2025-08-26 00:05:00|2621.9|2615.9|2622.3|2616.3|2623.9|2617.9|2621.3|2615.3|50
1756167000000|2025-08-26 00:10:00|2622.5|2616.5|2624.5|2618.5|2624.5|2618.5|2622.5|2616.5|27
1756167300000|2025-08-26 00:15:00|2624.3|2618.3|2624|2618|2624.8|2618.8|2623.8|2617.8|29
1756167600000|2025-08-26 00:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|10
1756167900000|2025-08-26 00:25:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|14
1756168200000|2025-08-26 00:30:00|2624.5|2618.5|2623|2617|2624.8|2618.8|2622.3|2616.3|41
1756168500000|2025-08-26 00:35:00|2623.3|2617.3|2624|2618|2624|2618|2623|2617|22
1756168800000|2025-08-26 00:40:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2622.5|2616.5|31
1756169100000|2025-08-26 00:45:00|2623.5|2617.5|2625|2619|2626.3|2620.3|2623.5|2617.5|40
1756169400000|2025-08-26 00:50:00|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|20
1756169700000|2025-08-26 00:55:00|2626.3|2620.3|2630.5|2615.5|2631.5|2621.3|2626|2615.5|18
1756170000000|2025-08-26 01:00:00|2631.3|2616.3|2625.8|2619.8|2631.8|2620.3|2624.3|2614|96
1756170300000|2025-08-26 01:05:00|2625.5|2619.5|2621.5|2615.5|2625.8|2619.8|2620.5|2614.5|65
1756170600000|2025-08-26 01:10:00|2621.8|2615.8|2622.8|2616.8|2623.5|2617.5|2621.3|2615.3|70
1756170900000|2025-08-26 01:15:00|2623|2617|2623.3|2617.3|2623.5|2617.5|2622|2616|73
1756171200000|2025-08-26 01:20:00|2623|2617|2621.5|2615.5|2623.3|2617.3|2621|2615|48
1756171500000|2025-08-26 01:25:00|2621.3|2615.3|2621.5|2615.5|2622|2616|2621.3|2615.3|20
1756171800000|2025-08-26 01:30:00|2621.3|2615.3|2622.3|2616.3|2623|2617|2620.3|2614.3|71
1756172100000|2025-08-26 01:35:00|2622.5|2616.5|2621.8|2615.8|2623|2617|2621|2615|61
1756172400000|2025-08-26 01:40:00|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|20
1756172700000|2025-08-26 01:45:00|2622|2616|2622|2616|2622.8|2616.8|2621.5|2615.5|30
1756173000000|2025-08-26 01:50:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2621|2615|33
1756173300000|2025-08-26 01:55:00|2622.5|2616.5|2622.8|2616.8|2623|2617|2622.3|2616.3|17
1756173600000|2025-08-26 02:00:00|2622.5|2616.5|2624|2618|2624.5|2618.5|2621.8|2615.8|26
1756173900000|2025-08-26 02:05:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.5|2617.5|25
1756174200000|2025-08-26 02:10:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2621.8|2615.8|57
1756174500000|2025-08-26 02:15:00|2623|2617|2622.5|2616.5|2623|2617|2622.3|2616.3|7
1756174800000|2025-08-26 02:20:00|2622.8|2616.8|2623|2617|2623|2617|2622.5|2616.5|8
1756175100000|2025-08-26 02:25:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.3|2616.3|5
1756175400000|2025-08-26 02:30:00|2622.3|2616.3|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|34
1756175700000|2025-08-26 02:35:00|2621.8|2615.8|2621|2615|2623|2617|2621|2615|28
1756176000000|2025-08-26 02:40:00|2620.5|2614.5|2621|2615|2621|2615|2620|2614|26
1756176300000|2025-08-26 02:45:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|22
1756176600000|2025-08-26 02:50:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|42
1756176900000|2025-08-26 02:55:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2619.8|2613.8|44
1756177200000|2025-08-26 03:00:00|2621.3|2615.3|2620.5|2614.5|2621.5|2615.5|2620|2614|42
1756177500000|2025-08-26 03:05:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2619|2613|27
1756177800000|2025-08-26 03:10:00|2620.3|2614.3|2621.8|2615.8|2621.8|2615.8|2619.5|2613.5|45
1756178100000|2025-08-26 03:15:00|2622|2616|2621.8|2615.8|2623.3|2617.3|2621.8|2615.8|13
1756178400000|2025-08-26 03:20:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|21
1756178700000|2025-08-26 03:25:00|2622.3|2616.3|2626.3|2611.3|2626.3|2616.3|2621.5|2611|14
1756179000000|2025-08-26 03:30:00|2626|2611|2621.5|2615.5|2626|2615.5|2621.3|2610|22
1756179300000|2025-08-26 03:35:00|2621.8|2615.8|2622|2616|2622|2616|2621.5|2615.5|16
1756179600000|2025-08-26 03:40:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|8
1756179900000|2025-08-26 03:45:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1756180200000|2025-08-26 03:50:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|9
1756180500000|2025-08-26 03:55:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1756180800000|2025-08-26 04:00:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1756181100000|2025-08-26 04:05:00|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|3
1756181400000|2025-08-26 04:10:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|4
1756181700000|2025-08-26 04:15:00|2620.5|2614.5|2621.3|2615.3|2621.3|2615.3|2620.5|2614.5|4
1756182000000|2025-08-26 04:20:00|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|7
1756182300000|2025-08-26 04:25:00|2621.3|2615.3|2621|2615|2621.5|2615.5|2621|2615|6
1756182600000|2025-08-26 04:30:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|8
1756182900000|2025-08-26 04:35:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1756183200000|2025-08-26 04:40:00|2621|2615|2621|2615|2621.3|2615.3|2621|2615|3
1756183500000|2025-08-26 04:45:00|2621.3|2615.3|2622|2616|2622|2616|2621|2615|8
1756183800000|2025-08-26 04:50:00|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622|2616|6
1756184100000|2025-08-26 04:55:00|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|8
1756184400000|2025-08-26 05:00:00|2621.8|2615.8|2618.5|2612.5|2621.8|2615.8|2618.3|2612.3|36
1756184700000|2025-08-26 05:05:00|2618.3|2612.3|2618.3|2612.3|2618.8|2612.8|2617.8|2611.8|16
1756185000000|2025-08-26 05:10:00|2618.5|2612.5|2619.3|2613.3|2619.5|2613.5|2618|2612|20
1756185300000|2025-08-26 05:15:00|2619.5|2613.5|2618.5|2612.5|2619.5|2613.5|2618|2612|27
1756185600000|2025-08-26 05:20:00|2618|2612|2617.5|2611.5|2618.5|2612.5|2617|2611|25
1756185900000|2025-08-26 05:25:00|2617.8|2611.8|2622.5|2607.5|2622.5|2612|2617.3|2607.5|15
1756186200000|2025-08-26 05:30:00|2623|2608|2618.3|2612.3|2623.5|2612.8|2618|2607.8|23
1756186500000|2025-08-26 05:35:00|2618|2612|2617.3|2611.3|2618|2612|2616.5|2610.5|18
1756186800000|2025-08-26 05:40:00|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.5|2610.5|26
1756187100000|2025-08-26 05:45:00|2617|2611|2616.5|2610.5|2617.8|2611.8|2616|2610|35
1756187400000|2025-08-26 05:50:00|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616|2610|38
1756187700000|2025-08-26 05:55:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|20
1756188000000|2025-08-26 06:00:00|2618.5|2612.5|2619|2613|2619.5|2613.5|2617.8|2611.8|39
1756188300000|2025-08-26 06:05:00|2618.8|2612.8|2618|2612|2619|2613|2617.8|2611.8|34
1756188600000|2025-08-26 06:10:00|2618.5|2612.5|2619.3|2613.3|2619.8|2613.8|2617.5|2611.5|44
1756188900000|2025-08-26 06:15:00|2619|2613|2620|2614|2620.5|2614.5|2619|2613|23
1756189200000|2025-08-26 06:20:00|2619.8|2613.8|2619|2613|2620|2614|2618.8|2612.8|20
1756189500000|2025-08-26 06:25:00|2618.8|2612.8|2619|2613|2619.8|2613.8|2618.5|2612.5|28
1756189800000|2025-08-26 06:30:00|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|38
1756190100000|2025-08-26 06:35:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.5|2613.5|14
1756190400000|2025-08-26 06:40:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2619.3|2613.3|42
1756190700000|2025-08-26 06:45:00|2619|2613|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|32
1756191000000|2025-08-26 06:50:00|2618.5|2612.5|2618.5|2612.5|2619.3|2613.3|2617|2611|55
1756191300000|2025-08-26 06:55:00|2618.3|2612.3|2618|2612|2619|2613|2617.6|2611.6|73
1756191600000|2025-08-26 07:00:00|2617.8|2611.8|2617.8|2611.8|2619.9|2613.9|2617.6|2611.6|62
1756191900000|2025-08-26 07:05:00|2618|2612|2614.8|2608.8|2618.3|2612.3|2614.8|2608.8|29
1756192200000|2025-08-26 07:10:00|2614.5|2608.5|2612.8|2606.8|2615.5|2609.5|2611.8|2605.8|50
1756192500000|2025-08-26 07:15:00|2613|2607|2613|2607|2614.3|2608.3|2612.5|2606.5|36
1756192800000|2025-08-26 07:20:00|2613.3|2607.3|2614.8|2608.8|2614.8|2608.8|2612.6|2606.6|46
1756193100000|2025-08-26 07:25:00|2615|2609|2616.3|2610.3|2616.8|2610.8|2614|2608|49
1756193400000|2025-08-26 07:30:00|2616.5|2610.5|2619.3|2613.3|2619.8|2613.8|2616.5|2610.5|61
1756193700000|2025-08-26 07:35:00|2619.5|2613.5|2618.5|2612.5|2619.5|2613.5|2617|2611|36
1756194000000|2025-08-26 07:40:00|2618.3|2612.3|2618|2612|2618.8|2612.8|2617|2611|31
1756194300000|2025-08-26 07:45:00|2618.3|2612.3|2619|2613|2620|2614|2618|2612|44
1756194600000|2025-08-26 07:50:00|2619.3|2613.3|2620|2614|2620.8|2614.8|2619.3|2613.3|36
1756194900000|2025-08-26 07:55:00|2619.8|2613.8|2620|2614|2620.5|2614.5|2619.3|2613.3|40
1756195200000|2025-08-26 08:00:00|2620.3|2614.3|2622|2616|2622.5|2616.5|2620.3|2614.3|55
1756195500000|2025-08-26 08:05:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2621.3|2615.3|31
1756195800000|2025-08-26 08:10:00|2622.5|2616.5|2619.8|2613.8|2622.8|2616.8|2619.8|2613.8|24
1756196100000|2025-08-26 08:15:00|2620|2614|2617.8|2611.8|2620.3|2614.3|2617.3|2611.3|24
1756196400000|2025-08-26 08:20:00|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|15
1756196700000|2025-08-26 08:25:00|2618|2612|2619|2613|2619.8|2613.8|2617.8|2611.8|39
1756197000000|2025-08-26 08:30:00|2618.8|2612.8|2619|2613|2619.3|2613.3|2618|2612|22
1756197300000|2025-08-26 08:35:00|2618.8|2612.8|2619|2613|2619|2613|2618.3|2612.3|20
1756197600000|2025-08-26 08:40:00|2618.8|2612.8|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|22
1756197900000|2025-08-26 08:45:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616|2610|11
1756198200000|2025-08-26 08:50:00|2616|2610|2618|2612|2618|2612|2616|2610|11
1756198500000|2025-08-26 08:55:00|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616|2610|17
1756198800000|2025-08-26 09:00:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2615.3|2609.3|26
1756199100000|2025-08-26 09:05:00|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|4
1756199400000|2025-08-26 09:10:00|2616.5|2610.5|2618.8|2612.8|2619|2613|2616.5|2610.5|24
1756199700000|2025-08-26 09:15:00|2619|2613|2620|2614|2620|2614|2619|2613|13
1756200000000|2025-08-26 09:20:00|2619.8|2613.8|2620.5|2614.5|2620.8|2614.8|2619.3|2613.3|18
1756200300000|2025-08-26 09:25:00|2619.8|2613.8|2619|2613|2620.3|2614.3|2618.8|2612.8|12
1756200600000|2025-08-26 09:30:00|2618.8|2612.8|2616.3|2610.3|2619|2613|2616.3|2610.3|30
1756200900000|2025-08-26 09:35:00|2616|2610|2615|2609|2616.3|2610.3|2614.8|2608.8|44
1756201200000|2025-08-26 09:40:00|2614.8|2608.8|2612.3|2606.3|2615|2609|2612.3|2606.3|52
1756201500000|2025-08-26 09:45:00|2612|2606|2610.5|2604.5|2612.8|2606.8|2610.3|2604.3|39
1756201800000|2025-08-26 09:50:00|2610.3|2604.3|2610.3|2604.3|2611.8|2605.8|2610|2604|32
1756202100000|2025-08-26 09:55:00|2610.5|2604.5|2609.8|2603.8|2610.5|2604.5|2607|2601|38
1756202400000|2025-08-26 10:00:00|2610|2604|2608.8|2602.8|2612.3|2606.3|2608.8|2602.8|50
1756202700000|2025-08-26 10:05:00|2609|2603|2607.5|2601.5|2609.5|2603.5|2607.3|2601.3|36
1756203000000|2025-08-26 10:10:00|2607.3|2601.3|2605|2599|2607.5|2601.5|2604.8|2598.8|42
1756203300000|2025-08-26 10:15:00|2604.8|2598.8|2605|2599|2605.8|2599.8|2604.3|2598.3|35
1756203600000|2025-08-26 10:20:00|2605.8|2599.8|2607.5|2601.5|2607.8|2601.8|2605.3|2599.3|48
1756203900000|2025-08-26 10:25:00|2608.3|2602.3|2607|2601|2608.5|2602.5|2606.5|2600.5|26
1756204200000|2025-08-26 10:30:00|2607.3|2601.3|2607.3|2601.3|2608|2602|2606.8|2600.8|28
1756204500000|2025-08-26 10:35:00|2607|2601|2606.5|2600.5|2607|2601|2606.3|2600.3|13
1756204800000|2025-08-26 10:40:00|2606.3|2600.3|2606.8|2600.8|2607|2601|2606.3|2600.3|15
1756205100000|2025-08-26 10:45:00|2607|2601|2607.5|2601.5|2607.8|2601.8|2606.8|2600.8|16
1756205400000|2025-08-26 10:50:00|2607.8|2601.8|2609|2603|2609.3|2603.3|2607.8|2601.8|32
1756205700000|2025-08-26 10:55:00|2609.3|2603.3|2610|2604|2610|2604|2608.8|2602.8|24
1756206000000|2025-08-26 11:00:00|2609.8|2603.8|2608.8|2602.8|2609.8|2603.8|2608.8|2602.8|19
1756206300000|2025-08-26 11:05:00|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2608|2602|32
1756206600000|2025-08-26 11:10:00|2608|2602|2605.8|2599.8|2608.3|2602.3|2605.5|2599.5|35
1756206900000|2025-08-26 11:15:00|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|22
1756207200000|2025-08-26 11:20:00|2606|2600|2606.3|2600.3|2606.8|2600.8|2605.8|2599.8|12
1756207500000|2025-08-26 11:25:00|2606.5|2600.5|2606.3|2600.3|2606.8|2600.8|2605.5|2599.5|19
1756207800000|2025-08-26 11:30:00|2606|2600|2605.5|2599.5|2606|2600|2604.3|2598.3|56
1756208100000|2025-08-26 11:35:00|2605.8|2599.8|2607|2601|2607.3|2601.3|2604.8|2598.8|34
1756208400000|2025-08-26 11:40:00|2606.8|2600.8|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|9
1756208700000|2025-08-26 11:45:00|2608|2602|2608|2602|2608.8|2602.8|2607|2601|32
1756209000000|2025-08-26 11:50:00|2608.3|2602.3|2609|2603|2609.3|2603.3|2608|2602|25
1756209300000|2025-08-26 11:55:00|2609.3|2603.3|2611.3|2605.3|2611.5|2605.5|2609|2603|45
1756209600000|2025-08-26 12:00:00|2611|2605|2610|2604|2611.3|2605.3|2609.8|2603.8|26
1756209900000|2025-08-26 12:05:00|2610.3|2604.3|2611|2605|2611.3|2605.3|2610|2604|30
1756210200000|2025-08-26 12:10:00|2610.8|2604.8|2611|2605|2611.3|2605.3|2610.8|2604.8|24
1756210500000|2025-08-26 12:15:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|15
1756210800000|2025-08-26 12:20:00|2610.8|2604.8|2612.5|2606.5|2613|2607|2610.8|2604.8|12
1756211100000|2025-08-26 12:25:00|2612.8|2606.8|2612.8|2606.8|2613.3|2607.3|2612.5|2606.5|10
1756211400000|2025-08-26 12:30:00|2613|2607|2615.3|2609.3|2615.3|2609.3|2613|2607|35
1756211700000|2025-08-26 12:35:00|2615.8|2609.8|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|13
1756212000000|2025-08-26 12:40:00|2615.5|2609.5|2615.3|2609.3|2616.3|2610.3|2615|2609|27
1756212300000|2025-08-26 12:45:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|22
1756212600000|2025-08-26 12:50:00|2616|2610|2616.3|2610.3|2616.8|2610.8|2616|2610|12
1756212900000|2025-08-26 12:55:00|2616.5|2610.5|2618.3|2612.3|2618.5|2612.5|2616.3|2610.3|19
1756213200000|2025-08-26 13:00:00|2618|2612|2617.8|2611.8|2620.5|2614.5|2616.8|2610.8|74
1756213500000|2025-08-26 13:05:00|2617.5|2611.5|2622|2616|2622|2616|2617.3|2611.3|41
1756213800000|2025-08-26 13:10:00|2621.8|2615.8|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|41
1756214100000|2025-08-26 13:15:00|2622|2616|2623.3|2617.3|2623.8|2617.8|2621.3|2615.3|27
1756214400000|2025-08-26 13:20:00|2623.5|2617.5|2625.8|2619.8|2626.3|2620.3|2623.3|2617.3|38
1756214700000|2025-08-26 13:25:00|2626|2620|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|80
1756215000000|2025-08-26 13:30:00|2626.5|2620.5|2626.8|2620.8|2627.3|2621.3|2625.8|2619.8|43
1756215300000|2025-08-26 13:35:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2625.8|2619.8|18
1756215600000|2025-08-26 13:40:00|2626.5|2620.5|2627.8|2621.8|2627.8|2621.8|2626.3|2620.3|17
1756215900000|2025-08-26 13:45:00|2627.3|2621.3|2629.3|2623.3|2629.3|2623.3|2627.3|2621.3|39
1756216200000|2025-08-26 13:50:00|2629.8|2623.8|2635.8|2629.8|2635.8|2629.8|2629.8|2623.8|96
1756216500000|2025-08-26 13:55:00|2636|2630|2636.3|2630.3|2636.5|2630.5|2634.8|2628.8|85
1756216800000|2025-08-26 14:00:00|2636.5|2630.5|2640.3|2634.3|2641.3|2635.3|2636.3|2630.3|111
1756217100000|2025-08-26 14:05:00|2640.5|2634.5|2639|2633|2642.5|2636.5|2638.8|2632.8|88
1756217400000|2025-08-26 14:10:00|2638.8|2632.8|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|56
1756217700000|2025-08-26 14:15:00|2639|2633|2640.3|2634.3|2640.5|2634.5|2638.3|2632.3|43
1756218000000|2025-08-26 14:20:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|63
1756218300000|2025-08-26 14:25:00|2639.5|2633.5|2637.8|2631.8|2639.8|2633.8|2637.8|2631.8|27
1756218600000|2025-08-26 14:30:00|2637.5|2631.5|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|40
1756218900000|2025-08-26 14:35:00|2638.3|2632.3|2637.8|2631.8|2638.8|2632.8|2637.8|2631.8|67
1756219200000|2025-08-26 14:40:00|2637.5|2631.5|2639.3|2633.3|2639.5|2633.5|2636.8|2630.8|70
1756219500000|2025-08-26 14:45:00|2639.5|2633.5|2638.3|2632.3|2639.8|2633.8|2638.3|2632.3|55
1756219800000|2025-08-26 14:50:00|2638|2632|2636.3|2630.3|2638|2632|2636.3|2630.3|33
1756220100000|2025-08-26 14:55:00|2636.5|2630.5|2635.3|2629.3|2637.3|2631.3|2635.3|2629.3|39
1756220400000|2025-08-26 15:00:00|2635.5|2629.5|2636.8|2630.8|2637.3|2631.3|2635.3|2629.3|51
1756220700000|2025-08-26 15:05:00|2637|2631|2637|2631|2638.3|2632.3|2636.8|2630.8|47
1756221000000|2025-08-26 15:10:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637|2631|16
1756221300000|2025-08-26 15:15:00|2638|2632|2640.5|2634.5|2640.8|2634.8|2638|2632|42
1756221600000|2025-08-26 15:20:00|2640.3|2634.3|2639.3|2633.3|2640.8|2634.8|2638.8|2632.8|29
1756221900000|2025-08-26 15:25:00|2639.5|2633.5|2639.5|2633.5|2641.8|2635.8|2639.3|2633.3|111
1756222200000|2025-08-26 15:30:00|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2637.8|2631.8|36
1756222500000|2025-08-26 15:35:00|2639|2633|2638.3|2632.3|2639.5|2633.5|2638|2632|20
1756222800000|2025-08-26 15:40:00|2638.5|2632.5|2638.5|2632.5|2639|2633|2638|2632|14
1756223100000|2025-08-26 15:45:00|2638.8|2632.8|2639|2633|2639.3|2633.3|2638.8|2632.8|17
1756223400000|2025-08-26 15:50:00|2638.8|2632.8|2639.5|2633.5|2639.8|2633.8|2638.3|2632.3|46
1756223700000|2025-08-26 15:55:00|2639.8|2633.8|2640|2634|2640.3|2634.3|2638.8|2632.8|36
1756224000000|2025-08-26 16:00:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2639.8|2633.8|13
1756224300000|2025-08-26 16:05:00|2640.3|2634.3|2641|2635|2641.1|2635.1|2640|2634|24
1756224600000|2025-08-26 16:10:00|2640.8|2634.8|2641|2635|2641.5|2635.5|2640.8|2634.8|20
1756224900000|2025-08-26 16:15:00|2640.8|2634.8|2641|2635|2641.5|2635.5|2640.5|2634.5|24
1756225200000|2025-08-26 16:20:00|2641.3|2635.3|2640.9|2634.9|2641.5|2635.5|2640.3|2634.3|29
1756225500000|2025-08-26 16:25:00|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|3
1756225800000|2025-08-26 16:30:00|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639|2633|17
1756226100000|2025-08-26 16:35:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|8
1756226400000|2025-08-26 16:40:00|2639|2633|2638.5|2632.5|2639|2633|2638.3|2632.3|5
1756226700000|2025-08-26 16:45:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.5|2632.5|32
1756227000000|2025-08-26 16:50:00|2639.5|2633.5|2639.8|2633.8|2640.5|2634.5|2639.5|2633.5|27
1756227300000|2025-08-26 16:55:00|2640|2634|2640|2634|2640.3|2634.3|2639.3|2633.3|32
1756227600000|2025-08-26 17:00:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.5|2633.5|17
1756227900000|2025-08-26 17:05:00|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|7
1756228200000|2025-08-26 17:10:00|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2638.5|2632.5|19
1756228500000|2025-08-26 17:15:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1756228800000|2025-08-26 17:20:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1756229100000|2025-08-26 17:25:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2638.5|2632.5|7
1756229400000|2025-08-26 17:30:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|8
1756229700000|2025-08-26 17:35:00|2639|2633|2637.8|2631.8|2639.3|2633.3|2637.8|2631.8|26
1756230000000|2025-08-26 17:40:00|2638|2632|2640.9|2634.9|2640.9|2634.9|2638|2632|25
1756230300000|2025-08-26 17:45:00|2640.6|2634.6|2640.8|2634.8|2640.8|2634.8|2640|2634|21
1756230600000|2025-08-26 17:50:00|2640.5|2634.5|2641|2635|2641.8|2635.8|2640.3|2634.3|33
1756230900000|2025-08-26 17:55:00|2641.1|2635.1|2647.8|2627.8|2648|2635.1|2641.1|2627.8|3
1756252800000|2025-08-27 00:00:00|2638.9|2632.9|2638.9|2632.9|2639.6|2633.6|2638.6|2632.6|29
1756253100000|2025-08-27 00:05:00|2638.8|2632.8|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|25
1756253400000|2025-08-27 00:10:00|2638|2632|2638.8|2632.8|2639|2633|2637.8|2631.8|12
1756253700000|2025-08-27 00:15:00|2639|2633|2639|2633|2639|2633|2638.8|2632.8|9
1756254000000|2025-08-27 00:20:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1756254300000|2025-08-27 00:25:00|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1756254600000|2025-08-27 00:30:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1756255200000|2025-08-27 00:40:00|2639|2633|2638.3|2632.3|2639|2633|2637.8|2631.8|12
1756255500000|2025-08-27 00:45:00|2638.5|2632.5|2638|2632|2638.5|2632.5|2638|2632|3
1756255800000|2025-08-27 00:50:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1756256100000|2025-08-27 00:55:00|2638|2632|2642.3|2627.3|2642.3|2632|2637.5|2627.3|5
1756256400000|2025-08-27 01:00:00|2642.8|2627.8|2640|2634|2644.3|2634.3|2638.8|2627.8|28
1756256700000|2025-08-27 01:05:00|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|30
1756257000000|2025-08-27 01:10:00|2639.8|2633.8|2640.5|2634.5|2640.8|2634.8|2639.5|2633.5|16
1756257300000|2025-08-27 01:15:00|2640.8|2634.8|2646.5|2640.5|2648.5|2642.5|2640.8|2634.8|35
1756257600000|2025-08-27 01:20:00|2646.3|2640.3|2645|2639|2646.3|2640.3|2643.8|2637.8|50
1756257900000|2025-08-27 01:25:00|2645.3|2639.3|2645|2639|2645.8|2639.8|2644.8|2638.8|38
1756258200000|2025-08-27 01:30:00|2645.3|2639.3|2646.3|2640.3|2646.8|2640.8|2645|2639|91
1756258500000|2025-08-27 01:35:00|2645.8|2639.8|2646.5|2640.5|2646.8|2640.8|2645.5|2639.5|22
1756258800000|2025-08-27 01:40:00|2646.3|2640.3|2647|2641|2647|2641|2646|2640|25
1756259100000|2025-08-27 01:45:00|2646.8|2640.8|2647.5|2641.5|2649|2643|2646.8|2640.8|26
1756259400000|2025-08-27 01:50:00|2647.8|2641.8|2646.8|2640.8|2647.8|2641.8|2646.3|2640.3|43
1756259700000|2025-08-27 01:55:00|2647|2641|2644|2638|2647|2641|2644|2638|51
1756260000000|2025-08-27 02:00:00|2644.3|2638.3|2646.5|2640.5|2647|2641|2644.3|2638.3|59
1756260300000|2025-08-27 02:05:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2644.5|2638.5|47
1756260600000|2025-08-27 02:10:00|2645.8|2639.8|2644|2638|2646|2640|2643.8|2637.8|56
1756260900000|2025-08-27 02:15:00|2644.3|2638.3|2645.3|2639.3|2645.5|2639.5|2643.8|2637.8|20
1756261200000|2025-08-27 02:20:00|2645|2639|2644.8|2638.8|2645|2639|2644|2638|17
1756261500000|2025-08-27 02:25:00|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644|2638|102
1756261800000|2025-08-27 02:30:00|2644.3|2638.3|2643|2637|2644.8|2638.8|2642.8|2636.8|99
1756262100000|2025-08-27 02:35:00|2642.8|2636.8|2643|2637|2643.3|2637.3|2641.8|2635.8|36
1756262400000|2025-08-27 02:40:00|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|25
1756262700000|2025-08-27 02:45:00|2643.5|2637.5|2643.3|2637.3|2644|2638|2643|2637|46
1756263000000|2025-08-27 02:50:00|2643|2637|2643.5|2637.5|2643.8|2637.8|2642|2636|31
1756263300000|2025-08-27 02:55:00|2643.8|2637.8|2644|2638|2644.3|2638.3|2643.5|2637.5|18
1756263600000|2025-08-27 03:00:00|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2642.8|2636.8|26
1756263900000|2025-08-27 03:05:00|2644.5|2638.5|2645|2639|2645|2639|2644.5|2638.5|11
1756264200000|2025-08-27 03:10:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|40
1756264500000|2025-08-27 03:15:00|2645.3|2639.3|2646|2640|2646.5|2640.5|2644.8|2638.8|17
1756264800000|2025-08-27 03:20:00|2645.8|2639.8|2645|2639|2646|2640|2644.8|2638.8|38
1756265100000|2025-08-27 03:25:00|2645.3|2639.3|2649|2634|2649|2639.5|2643.5|2633.5|29
1756265400000|2025-08-27 03:30:00|2648.3|2633.3|2644|2638|2648.3|2638|2643.8|2633.3|4
1756265700000|2025-08-27 03:35:00|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1756266000000|2025-08-27 03:40:00|2644|2638|2644|2638|2644|2638|2643.8|2637.8|3
1756266300000|2025-08-27 03:45:00|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1756266600000|2025-08-27 03:50:00|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1756266900000|2025-08-27 03:55:00|2644|2638|2645|2639|2645|2639|2644|2638|6
1756267200000|2025-08-27 04:00:00|2644.8|2638.8|2644.5|2638.5|2645|2639|2644.5|2638.5|10
1756267500000|2025-08-27 04:05:00|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1756267800000|2025-08-27 04:10:00|2644.8|2638.8|2644|2638|2644.8|2638.8|2644|2638|20
1756268100000|2025-08-27 04:15:00|2644.3|2638.3|2644|2638|2644.3|2638.3|2643.8|2637.8|6
1756268400000|2025-08-27 04:20:00|2643.8|2637.8|2643.5|2637.5|2644|2638|2642.5|2636.5|17
1756268700000|2025-08-27 04:25:00|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643|2637|8
1756269000000|2025-08-27 04:30:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2642.5|2636.5|10
1756269300000|2025-08-27 04:35:00|2642.8|2636.8|2642.5|2636.5|2643|2637|2642.3|2636.3|14
1756269600000|2025-08-27 04:40:00|2642.3|2636.3|2642.5|2636.5|2642.8|2636.8|2642|2636|8
1756269900000|2025-08-27 04:45:00|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|4
1756270200000|2025-08-27 04:50:00|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.8|2635.8|14
1756270500000|2025-08-27 04:55:00|2641.8|2635.8|2642|2636|2642|2636|2641.5|2635.5|4
1756270800000|2025-08-27 05:00:00|2642.3|2636.3|2645.3|2639.3|2645.5|2639.5|2642.3|2636.3|33
1756271100000|2025-08-27 05:05:00|2645|2639|2643.5|2637.5|2645.8|2639.8|2643.5|2637.5|23
1756271400000|2025-08-27 05:10:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2643.3|2637.3|10
1756271700000|2025-08-27 05:15:00|2644.8|2638.8|2640|2634|2644.8|2638.8|2640|2634|20
1756272000000|2025-08-27 05:20:00|2640.1|2634.1|2640.5|2634.5|2640.5|2634.5|2638.5|2632.5|52
1756272300000|2025-08-27 05:25:00|2640.3|2634.3|2644.5|2629.5|2644.5|2636|2639.8|2629|24
1756272600000|2025-08-27 05:30:00|2644|2629|2639.3|2633.3|2644|2633.3|2637.3|2627.5|42
1756272900000|2025-08-27 05:35:00|2639.5|2633.5|2636.5|2630.5|2640.3|2634.3|2636.5|2630.5|59
1756273200000|2025-08-27 05:40:00|2636.8|2630.8|2636|2630|2637.5|2631.5|2635.5|2629.5|47
1756273500000|2025-08-27 05:45:00|2635.8|2629.8|2637|2631|2637|2631|2635.3|2629.3|61
1756273800000|2025-08-27 05:50:00|2637.3|2631.3|2636|2630|2638|2632|2635.3|2629.3|35
1756274100000|2025-08-27 05:55:00|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|56
1756274400000|2025-08-27 06:00:00|2637.8|2631.8|2640.8|2634.8|2641.3|2635.3|2637.5|2631.5|54
1756274700000|2025-08-27 06:05:00|2640.3|2634.3|2639.5|2633.5|2640.5|2634.5|2639.3|2633.3|36
1756275000000|2025-08-27 06:10:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2638.5|2632.5|32
1756275300000|2025-08-27 06:15:00|2640|2634|2640.5|2634.5|2641|2635|2640|2634|36
1756275600000|2025-08-27 06:20:00|2640.3|2634.3|2640|2634|2641.5|2635.5|2640|2634|36
1756275900000|2025-08-27 06:25:00|2639.8|2633.8|2639|2633|2640.3|2634.3|2638.8|2632.8|46
1756276200000|2025-08-27 06:30:00|2638.8|2632.8|2640.5|2634.5|2641|2635|2638.3|2632.3|54
1756276500000|2025-08-27 06:35:00|2640.3|2634.3|2638.5|2632.5|2640.5|2634.5|2638.3|2632.3|27
1756276800000|2025-08-27 06:40:00|2638.3|2632.3|2638.8|2632.8|2639|2633|2637.3|2631.3|33
1756277100000|2025-08-27 06:45:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638|2632|23
1756277400000|2025-08-27 06:50:00|2638.3|2632.3|2635|2629|2638.5|2632.5|2635|2629|45
1756277700000|2025-08-27 06:55:00|2634.8|2628.8|2636|2630|2636|2630|2634.3|2628.3|38
1756278000000|2025-08-27 07:00:00|2636.3|2630.3|2633|2627|2638.8|2632.8|2632|2626|82
1756278300000|2025-08-27 07:05:00|2632.8|2626.8|2633.3|2627.3|2633.8|2627.8|2632.5|2626.5|46
1756278600000|2025-08-27 07:10:00|2633.5|2627.5|2634|2628|2634.3|2628.3|2633.5|2627.5|37
1756278900000|2025-08-27 07:15:00|2633.8|2627.8|2633.8|2627.8|2634.3|2628.3|2633.3|2627.3|18
1756279200000|2025-08-27 07:20:00|2633.5|2627.5|2631.5|2625.5|2633.5|2627.5|2631|2625|38
1756279500000|2025-08-27 07:25:00|2631.8|2625.8|2630.5|2624.5|2632.8|2626.8|2630.5|2624.5|36
1756279800000|2025-08-27 07:30:00|2630.8|2624.8|2627.3|2621.3|2631.3|2625.3|2626.8|2620.8|49
1756280100000|2025-08-27 07:35:00|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|30
1756280400000|2025-08-27 07:40:00|2629|2623|2629.3|2623.3|2630|2624|2628.8|2622.8|35
1756280700000|2025-08-27 07:45:00|2629|2623|2629.5|2623.5|2629.8|2623.8|2629|2623|15
1756281000000|2025-08-27 07:50:00|2629.3|2623.3|2629.3|2623.3|2629.8|2623.8|2628.3|2622.3|37
1756281300000|2025-08-27 07:55:00|2629.5|2623.5|2632|2626|2632.3|2626.3|2629.3|2623.3|29
1756281600000|2025-08-27 08:00:00|2631.8|2625.8|2629.8|2623.8|2632|2626|2629.3|2623.3|62
1756281900000|2025-08-27 08:05:00|2629.3|2623.3|2624.8|2618.8|2629.8|2623.8|2624.5|2618.5|63
1756282200000|2025-08-27 08:10:00|2624.3|2618.3|2622|2616|2625|2619|2621.6|2615.6|45
1756282500000|2025-08-27 08:15:00|2621.8|2615.8|2621.8|2615.8|2622.5|2616.5|2621.3|2615.3|35
1756282800000|2025-08-27 08:20:00|2621.5|2615.5|2622.3|2616.3|2622.5|2616.5|2621.3|2615.3|20
1756283100000|2025-08-27 08:25:00|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|23
1756283400000|2025-08-27 08:30:00|2621.3|2615.3|2619.8|2613.8|2621.8|2615.8|2619|2613|39
1756283700000|2025-08-27 08:35:00|2619.5|2613.5|2620|2614|2620|2614|2619|2613|16
1756284000000|2025-08-27 08:40:00|2620.3|2614.3|2621|2615|2621.3|2615.3|2619.8|2613.8|21
1756284300000|2025-08-27 08:45:00|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.5|2613.5|12
1756284600000|2025-08-27 08:50:00|2619.5|2613.5|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|25
1756284900000|2025-08-27 08:55:00|2620.5|2614.5|2619.5|2613.5|2622|2616|2619.3|2613.3|27
1756285200000|2025-08-27 09:00:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2617.3|2611.3|33
1756285500000|2025-08-27 09:05:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2618.5|2612.5|29
1756285800000|2025-08-27 09:10:00|2618.5|2612.5|2618.3|2612.3|2619|2613|2618|2612|18
1756286100000|2025-08-27 09:15:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|12
1756286400000|2025-08-27 09:20:00|2618.3|2612.3|2619.5|2613.5|2619.8|2613.8|2617.8|2611.8|25
1756286700000|2025-08-27 09:25:00|2620|2614|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|16
1756287000000|2025-08-27 09:30:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|16
1756287300000|2025-08-27 09:35:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1756287600000|2025-08-27 09:40:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|14
1756288200000|2025-08-27 09:50:00|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.3|2612.3|8
1756288500000|2025-08-27 09:55:00|2619|2613|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|17
1756288800000|2025-08-27 10:00:00|2619.3|2613.3|2618.3|2612.3|2619.3|2613.3|2618|2612|30
1756289100000|2025-08-27 10:05:00|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|14
1756289400000|2025-08-27 10:10:00|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|8
1756290000000|2025-08-27 10:20:00|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618|2612|11
1756290300000|2025-08-27 10:25:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2618|2612|16
1756290600000|2025-08-27 10:30:00|2618.5|2612.5|2618.3|2612.3|2619.3|2613.3|2618|2612|28
1756290900000|2025-08-27 10:35:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2617.8|2611.8|12
1756291200000|2025-08-27 10:40:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|6
1756291500000|2025-08-27 10:45:00|2619.3|2613.3|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|25
1756291800000|2025-08-27 10:50:00|2619|2613|2619.8|2613.8|2620.3|2614.3|2619|2613|19
1756292100000|2025-08-27 10:55:00|2619.5|2613.5|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|16
1756292400000|2025-08-27 11:00:00|2620|2614|2618.8|2612.8|2620.3|2614.3|2618.5|2612.5|29
1756292700000|2025-08-27 11:05:00|2618.5|2612.5|2618.5|2612.5|2619.3|2613.3|2617.8|2611.8|20
1756293000000|2025-08-27 11:10:00|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2617.5|2611.5|23
1756293600000|2025-08-27 11:20:00|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2616.8|2610.8|29
1756293900000|2025-08-27 11:25:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2617.8|2611.8|19
1756294200000|2025-08-27 11:30:00|2618.5|2612.5|2619.8|2613.8|2619.8|2613.8|2617.5|2611.5|26
1756294500000|2025-08-27 11:35:00|2620|2614|2620.3|2614.3|2620.5|2614.5|2618.8|2612.8|81
1756294800000|2025-08-27 11:40:00|2620.8|2614.8|2620.8|2614.8|2621.5|2615.5|2620.5|2614.5|36
1756295100000|2025-08-27 11:45:00|2621.3|2615.3|2622.5|2616.5|2622.8|2616.8|2620.5|2614.5|18
1756295400000|2025-08-27 11:50:00|2622.3|2616.3|2624|2618|2624.3|2618.3|2621.5|2615.5|22
1756295700000|2025-08-27 11:55:00|2624.5|2618.5|2621.3|2615.3|2625.8|2619.8|2621.3|2615.3|59
1756296000000|2025-08-27 12:00:00|2621.5|2615.5|2616|2610|2621.5|2615.5|2615.5|2609.5|81
1756296300000|2025-08-27 12:05:00|2615.8|2609.8|2617|2611|2617.8|2611.8|2615.5|2609.5|33
1756296600000|2025-08-27 12:10:00|2617.3|2611.3|2617|2611|2618|2612|2616.8|2610.8|21
1756296900000|2025-08-27 12:15:00|2617.3|2611.3|2618.8|2612.8|2619|2613|2617.3|2611.3|17
1756297200000|2025-08-27 12:20:00|2619|2613|2617.8|2611.8|2619|2613|2617.5|2611.5|18
1756297500000|2025-08-27 12:25:00|2617.5|2611.5|2617.8|2611.8|2618|2612|2616.8|2610.8|33
1756297800000|2025-08-27 12:30:00|2617.5|2611.5|2617.3|2611.3|2618|2612|2617|2611|19
1756298100000|2025-08-27 12:35:00|2617.5|2611.5|2613.3|2607.3|2617.5|2611.5|2612.5|2606.5|41
1756298400000|2025-08-27 12:40:00|2613.5|2607.5|2613|2607|2614.3|2608.3|2612.8|2606.8|47
1756298700000|2025-08-27 12:45:00|2612.8|2606.8|2612.8|2606.8|2614|2608|2611.8|2605.8|26
1756299000000|2025-08-27 12:50:00|2612.5|2606.5|2613.8|2607.8|2613.8|2607.8|2611.8|2605.8|33
1756299300000|2025-08-27 12:55:00|2613.5|2607.5|2614.8|2608.8|2615|2609|2612.8|2606.8|47
1756299600000|2025-08-27 13:00:00|2615|2609|2603.9|2597.9|2615.3|2609.3|2603.9|2597.9|178
1756299900000|2025-08-27 13:05:00|2604|2598|2605.5|2599.5|2606.5|2600.5|2603.3|2597.3|72
1756300200000|2025-08-27 13:10:00|2606|2600|2606.8|2600.8|2607|2601|2605.5|2599.5|66
1756300500000|2025-08-27 13:15:00|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.3|2600.3|28
1756300800000|2025-08-27 13:20:00|2607|2601|2605.5|2599.5|2607|2601|2603.8|2597.8|35
1756301100000|2025-08-27 13:25:00|2605.3|2599.3|2605.5|2599.5|2606.3|2600.3|2604.8|2598.8|54
1756301400000|2025-08-27 13:30:00|2605.3|2599.3|2603.3|2597.3|2605.8|2599.8|2602.8|2596.8|53
1756301700000|2025-08-27 13:35:00|2603.5|2597.5|2600.5|2594.5|2603.8|2597.8|2600.3|2594.3|47
1756302000000|2025-08-27 13:40:00|2600.8|2594.8|2601.5|2595.5|2602.3|2596.3|2599.3|2593.3|63
1756302300000|2025-08-27 13:45:00|2601.8|2595.8|2601.3|2595.3|2602|2596|2598.5|2592.5|77
1756302600000|2025-08-27 13:50:00|2601.5|2595.5|2604.8|2598.8|2605.8|2599.8|2601.3|2595.3|72
1756302900000|2025-08-27 13:55:00|2605.3|2599.3|2606.8|2600.8|2606.8|2600.8|2604.8|2598.8|52
1756303200000|2025-08-27 14:00:00|2607|2601|2606.8|2600.8|2609|2603|2606.3|2600.3|114
1756303500000|2025-08-27 14:05:00|2606.5|2600.5|2608|2602|2608.3|2602.3|2606.3|2600.3|58
1756303800000|2025-08-27 14:10:00|2607.8|2601.8|2608.8|2602.8|2610|2604|2607.5|2601.5|79
1756304100000|2025-08-27 14:15:00|2609|2603|2609|2603|2610.3|2604.3|2608.8|2602.8|53
1756304400000|2025-08-27 14:20:00|2609.3|2603.3|2607.5|2601.5|2610|2604|2607|2601|52
1756304700000|2025-08-27 14:25:00|2607.8|2601.8|2606.5|2600.5|2608.3|2602.3|2606.3|2600.3|22
1756305000000|2025-08-27 14:30:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|24
1756305300000|2025-08-27 14:35:00|2605.5|2599.5|2605|2599|2605.8|2599.8|2604.3|2598.3|26
1756305600000|2025-08-27 14:40:00|2604.8|2598.8|2605.3|2599.3|2605.8|2599.8|2604.8|2598.8|19
1756305900000|2025-08-27 14:45:00|2605.5|2599.5|2603.8|2597.8|2605.5|2599.5|2603.8|2597.8|17
1756306200000|2025-08-27 14:50:00|2604.3|2598.3|2606|2600|2607|2601|2604|2598|42
1756306500000|2025-08-27 14:55:00|2605.8|2599.8|2607.3|2601.3|2607.8|2601.8|2605.3|2599.3|30
1756306800000|2025-08-27 15:00:00|2607|2601|2608.3|2602.3|2608.8|2602.8|2606.3|2600.3|22
1756307100000|2025-08-27 15:05:00|2608.5|2602.5|2609.8|2603.8|2609.8|2603.8|2608.3|2602.3|26
1756307400000|2025-08-27 15:10:00|2610|2604|2609.8|2603.8|2611.3|2605.3|2609.5|2603.5|57
1756307700000|2025-08-27 15:15:00|2609.5|2603.5|2606.8|2600.8|2609.8|2603.8|2606.3|2600.3|44
1756308000000|2025-08-27 15:20:00|2607|2601|2606.5|2600.5|2608.5|2602.5|2606.3|2600.3|31
1756308300000|2025-08-27 15:25:00|2606.3|2600.3|2605.8|2599.8|2606.9|2600.9|2604|2598|193
1756308600000|2025-08-27 15:30:00|2605.9|2599.9|2606.5|2600.5|2606.8|2600.8|2604.8|2598.8|28
1756308900000|2025-08-27 15:35:00|2606.3|2600.3|2605.8|2599.8|2607|2601|2605.5|2599.5|30
1756309200000|2025-08-27 15:40:00|2606|2600|2606|2600|2606.5|2600.5|2605.3|2599.3|26
1756309500000|2025-08-27 15:45:00|2605.8|2599.8|2605.3|2599.3|2606.3|2600.3|2605|2599|19
1756309800000|2025-08-27 15:50:00|2604.8|2598.8|2605.5|2599.5|2606|2600|2604.3|2598.3|35
1756310100000|2025-08-27 15:55:00|2605.3|2599.3|2603.3|2597.3|2605.5|2599.5|2602.5|2596.5|54
1756310400000|2025-08-27 16:00:00|2603|2597|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|21
1756310700000|2025-08-27 16:05:00|2602.5|2596.5|2604.3|2598.3|2605|2599|2602.5|2596.5|24
1756311300000|2025-08-27 16:15:00|2604|2598|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|23
1756311600000|2025-08-27 16:20:00|2603.8|2597.8|2604|2598|2604.3|2598.3|2603.5|2597.5|9
1756311900000|2025-08-27 16:25:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604|2598|91
1756312200000|2025-08-27 16:30:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|14
1756312500000|2025-08-27 16:35:00|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|67
1756312800000|2025-08-27 16:40:00|2605|2599|2605|2599|2605.8|2599.8|2605|2599|12
1756313100000|2025-08-27 16:45:00|2605.3|2599.3|2607.5|2601.5|2607.5|2601.5|2605|2599|68
1756313400000|2025-08-27 16:50:00|2607.3|2601.3|2607.5|2601.5|2607.8|2601.8|2607|2601|12
1756313700000|2025-08-27 16:55:00|2607.8|2601.8|2608.5|2602.5|2609|2603|2607.3|2601.3|25
1756314000000|2025-08-27 17:00:00|2608.3|2602.3|2607.8|2601.8|2608.5|2602.5|2607.8|2601.8|5
1756314300000|2025-08-27 17:05:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|3
1756314600000|2025-08-27 17:10:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1756314900000|2025-08-27 17:15:00|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|2
1756315200000|2025-08-27 17:20:00|2606.8|2600.8|2607|2601|2607.3|2601.3|2606|2600|16
1756315500000|2025-08-27 17:25:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607|2601|45
1756315800000|2025-08-27 17:30:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.5|2600.5|12
1756316100000|2025-08-27 17:35:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|3
1756316400000|2025-08-27 17:40:00|2606.8|2600.8|2607|2601|2607|2601|2606.5|2600.5|6
1756316700000|2025-08-27 17:45:00|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.3|2600.3|37
1756317000000|2025-08-27 17:50:00|2606.8|2600.8|2605.8|2599.8|2607|2601|2605.8|2599.8|11
1756317300000|2025-08-27 17:55:00|2606|2600|2613.3|2593.3|2613.5|2600|2605.5|2592.5|10
1756339200000|2025-08-28 00:00:00|2605.6|2599.6|2606.1|2600.1|2607.1|2601.1|2604.9|2598.9|30
1756339500000|2025-08-28 00:05:00|2606.4|2600.4|2606.8|2600.8|2607.9|2601.9|2605.6|2599.6|50
1756339800000|2025-08-28 00:10:00|2606.5|2600.5|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|10
1756340100000|2025-08-28 00:15:00|2606.5|2600.5|2606|2600|2606.5|2600.5|2605|2599|20
1756340400000|2025-08-28 00:20:00|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|14
1756340700000|2025-08-28 00:25:00|2606|2600|2606.3|2600.3|2606.5|2600.5|2606|2600|8
1756341000000|2025-08-28 00:30:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606|2600|16
1756341300000|2025-08-28 00:35:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|4
1756341600000|2025-08-28 00:40:00|2606.5|2600.5|2608.5|2602.5|2608.5|2602.5|2606.5|2600.5|6
1756341900000|2025-08-28 00:45:00|2608.8|2602.8|2608.5|2602.5|2609.5|2603.5|2608|2602|19
1756342200000|2025-08-28 00:50:00|2608.3|2602.3|2608.3|2602.3|2608.5|2602.5|2607.5|2601.5|13
1756342500000|2025-08-28 00:55:00|2608.5|2602.5|2612.8|2597.8|2612.8|2602.5|2606.8|2597|18
1756342800000|2025-08-28 01:00:00|2612.3|2597.3|2609.8|2603.8|2612.8|2603.8|2606.8|2597|46
1756343100000|2025-08-28 01:05:00|2610|2604|2611.5|2605.5|2611.8|2605.8|2608.8|2602.8|26
1756343400000|2025-08-28 01:10:00|2611.3|2605.3|2612.3|2606.3|2612.5|2606.5|2611.3|2605.3|47
1756343700000|2025-08-28 01:15:00|2612.5|2606.5|2611.5|2605.5|2612.8|2606.8|2610.5|2604.5|35
1756344000000|2025-08-28 01:20:00|2611.3|2605.3|2612.3|2606.3|2612.3|2606.3|2610.8|2604.8|26
1756344300000|2025-08-28 01:25:00|2612.5|2606.5|2613.5|2607.5|2614.8|2608.8|2612.3|2606.3|46
1756344600000|2025-08-28 01:30:00|2613.8|2607.8|2617|2611|2617.5|2611.5|2613.8|2607.8|41
1756344900000|2025-08-28 01:35:00|2617.3|2611.3|2615|2609|2617.3|2611.3|2614.3|2608.3|83
1756345200000|2025-08-28 01:40:00|2614.8|2608.8|2615|2609|2615.5|2609.5|2613|2607|60
1756345500000|2025-08-28 01:45:00|2614.8|2608.8|2616.3|2610.3|2616.5|2610.5|2614.8|2608.8|49
1756345800000|2025-08-28 01:50:00|2616|2610|2615|2609|2616.3|2610.3|2614.5|2608.5|67
1756346100000|2025-08-28 01:55:00|2615.3|2609.3|2614|2608|2616|2610|2614|2608|54
1756346400000|2025-08-28 02:00:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2614|2608|26
1756346700000|2025-08-28 02:05:00|2615.8|2609.8|2617|2611|2617.5|2611.5|2615.3|2609.3|50
1756347000000|2025-08-28 02:10:00|2617.3|2611.3|2615.5|2609.5|2617.5|2611.5|2615.3|2609.3|41
1756347300000|2025-08-28 02:15:00|2615.8|2609.8|2616|2610|2616|2610|2615.5|2609.5|42
1756347600000|2025-08-28 02:20:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2615.3|2609.3|8
1756347900000|2025-08-28 02:25:00|2616|2610|2616.5|2610.5|2616.8|2610.8|2616|2610|45
1756348200000|2025-08-28 02:30:00|2616.8|2610.8|2617|2611|2618|2612|2616.5|2610.5|56
1756348500000|2025-08-28 02:35:00|2617.3|2611.3|2616|2610|2617.3|2611.3|2615.5|2609.5|51
1756348800000|2025-08-28 02:40:00|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.3|2609.3|23
1756349100000|2025-08-28 02:45:00|2616|2610|2617|2611|2617|2611|2616|2610|33
1756349400000|2025-08-28 02:50:00|2617.3|2611.3|2615|2609|2617.5|2611.5|2615|2609|47
1756349700000|2025-08-28 02:55:00|2614.8|2608.8|2614.5|2608.5|2615|2609|2614|2608|34
1756350000000|2025-08-28 03:00:00|2614.8|2608.8|2615.5|2609.5|2616|2610|2614.8|2608.8|28
1756350300000|2025-08-28 03:05:00|2615.3|2609.3|2615.5|2609.5|2616|2610|2615.3|2609.3|28
1756350600000|2025-08-28 03:10:00|2615.8|2609.8|2616|2610|2616.5|2610.5|2615.3|2609.3|31
1756350900000|2025-08-28 03:15:00|2615.8|2609.8|2614|2608|2616|2610|2614|2608|63
1756351200000|2025-08-28 03:20:00|2613.8|2607.8|2613|2607|2614.8|2608.8|2613|2607|62
1756351500000|2025-08-28 03:25:00|2613.3|2607.3|2617.3|2602.3|2617.5|2607.5|2612|2602.3|22
1756351800000|2025-08-28 03:30:00|2617.8|2602.8|2613|2607|2617.8|2607.5|2613|2602.8|6
1756352100000|2025-08-28 03:35:00|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613|2607|11
1756352400000|2025-08-28 03:40:00|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|7
1756352700000|2025-08-28 03:45:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|6
1756353000000|2025-08-28 03:50:00|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1756353300000|2025-08-28 03:55:00|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2612|2606|12
1756353600000|2025-08-28 04:00:00|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.5|2605.5|7
1756353900000|2025-08-28 04:05:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.8|2605.8|4
1756354200000|2025-08-28 04:10:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1756354500000|2025-08-28 04:15:00|2612.3|2606.3|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|7
1756354800000|2025-08-28 04:20:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2612|2606|9
1756355100000|2025-08-28 04:25:00|2611.8|2605.8|2613.3|2607.3|2613.3|2607.3|2611.8|2605.8|21
1756355400000|2025-08-28 04:30:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|5
1756355700000|2025-08-28 04:35:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1756356000000|2025-08-28 04:40:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1756356300000|2025-08-28 04:45:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2613.8|2607.8|4
1756356600000|2025-08-28 04:50:00|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|48
1756356900000|2025-08-28 04:55:00|2613.8|2607.8|2613.5|2607.5|2614|2608|2613.3|2607.3|14
1756357200000|2025-08-28 05:00:00|2613.3|2607.3|2610.8|2604.8|2613.3|2607.3|2610.8|2604.8|48
1756357500000|2025-08-28 05:05:00|2611|2605|2612|2606|2612|2606|2610.8|2604.8|25
1756357800000|2025-08-28 05:10:00|2612.3|2606.3|2611.5|2605.5|2612.8|2606.8|2611.3|2605.3|29
1756358100000|2025-08-28 05:15:00|2611.3|2605.3|2612|2606|2612|2606|2611.3|2605.3|13
1756358400000|2025-08-28 05:20:00|2611.8|2605.8|2610.5|2604.5|2612|2606|2610.5|2604.5|16
1756358700000|2025-08-28 05:25:00|2610.8|2604.8|2614.8|2599.8|2614.8|2604.8|2610.3|2599.8|8
1756359000000|2025-08-28 05:30:00|2614.3|2599.3|2610|2604|2614.3|2604.5|2609.3|2598.3|44
1756359300000|2025-08-28 05:35:00|2610.3|2604.3|2613.5|2607.5|2614|2608|2610.3|2604.3|49
1756359600000|2025-08-28 05:40:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2612.5|2606.5|26
1756359900000|2025-08-28 05:45:00|2613.8|2607.8|2614.8|2608.8|2615|2609|2613.5|2607.5|27
1756360200000|2025-08-28 05:50:00|2614.5|2608.5|2614|2608|2614.8|2608.8|2613.5|2607.5|33
1756360500000|2025-08-28 05:55:00|2614.3|2608.3|2615|2609|2615.5|2609.5|2614.3|2608.3|16
1756360800000|2025-08-28 06:00:00|2615.3|2609.3|2615.5|2609.5|2616.5|2610.5|2615.3|2609.3|24
1756361100000|2025-08-28 06:05:00|2615.8|2609.8|2617|2611|2617.3|2611.3|2615.8|2609.8|28
1756361400000|2025-08-28 06:10:00|2617.3|2611.3|2618.8|2612.8|2618.8|2612.8|2615.8|2609.8|26
1756361700000|2025-08-28 06:15:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618|2612|32
1756362000000|2025-08-28 06:20:00|2619|2613|2618|2612|2619.5|2613.5|2617.5|2611.5|41
1756362300000|2025-08-28 06:25:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.3|2611.3|76
1756362600000|2025-08-28 06:30:00|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2618|2612|22
1756362900000|2025-08-28 06:35:00|2618.8|2612.8|2619|2613|2620|2614|2618.3|2612.3|55
1756363200000|2025-08-28 06:40:00|2619.3|2613.3|2620.5|2614.5|2621.5|2615.5|2619|2613|48
1756363500000|2025-08-28 06:45:00|2620.8|2614.8|2621.8|2615.8|2621.8|2615.8|2620.3|2614.3|37
1756363800000|2025-08-28 06:50:00|2622|2616|2621.3|2615.3|2623.3|2617.3|2620.8|2614.8|29
1756364100000|2025-08-28 06:55:00|2621.5|2615.5|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|47
1756364400000|2025-08-28 07:00:00|2621.5|2615.5|2624.5|2618.5|2624.8|2618.8|2621.3|2615.3|60
1756364700000|2025-08-28 07:05:00|2625.3|2619.3|2621.8|2615.8|2625.3|2619.3|2621.8|2615.8|76
1756365000000|2025-08-28 07:10:00|2622|2616|2621.5|2615.5|2622|2616|2621.3|2615.3|13
1756365300000|2025-08-28 07:15:00|2621.8|2615.8|2623.3|2617.3|2623.5|2617.5|2621.8|2615.8|25
1756365600000|2025-08-28 07:20:00|2623.5|2617.5|2622.3|2616.3|2624.3|2618.3|2621.8|2615.8|38
1756365900000|2025-08-28 07:25:00|2622.5|2616.5|2620.8|2614.8|2622.5|2616.5|2620.8|2614.8|39
1756366200000|2025-08-28 07:30:00|2620.3|2614.3|2617.3|2611.3|2620.3|2614.3|2617.3|2611.3|32
1756366500000|2025-08-28 07:35:00|2617.8|2611.8|2615.5|2609.5|2617.8|2611.8|2615.5|2609.5|26
1756366800000|2025-08-28 07:40:00|2615.3|2609.3|2616.4|2610.4|2616.8|2610.8|2615.3|2609.3|23
1756367100000|2025-08-28 07:45:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2614.5|2608.5|17
1756367400000|2025-08-28 07:50:00|2615.8|2609.8|2615|2609|2616.3|2610.3|2614.8|2608.8|24
1756367700000|2025-08-28 07:55:00|2615.3|2609.3|2615|2609|2615.8|2609.8|2614.8|2608.8|14
1756368000000|2025-08-28 08:00:00|2614.8|2608.8|2614.3|2608.3|2615.3|2609.3|2613.3|2607.3|38
1756368300000|2025-08-28 08:05:00|2614.5|2608.5|2611.1|2605.1|2614.8|2608.8|2610.5|2604.5|31
1756368600000|2025-08-28 08:10:00|2611|2605|2611.5|2605.5|2611.8|2605.8|2610.5|2604.5|25
1756368900000|2025-08-28 08:15:00|2611.3|2605.3|2611.3|2605.3|2612.3|2606.3|2610|2604|30
1756369200000|2025-08-28 08:20:00|2611.5|2605.5|2612.3|2606.3|2612.8|2606.8|2611.3|2605.3|15
1756369500000|2025-08-28 08:25:00|2612.5|2606.5|2611.8|2605.8|2612.8|2606.8|2611.5|2605.5|10
1756369800000|2025-08-28 08:30:00|2611.5|2605.5|2611.8|2605.8|2612|2606|2611.3|2605.3|8
1756370100000|2025-08-28 08:35:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|11
1756370400000|2025-08-28 08:40:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.5|2606.5|11
1756370700000|2025-08-28 08:45:00|2612.5|2606.5|2610|2604|2612.8|2606.8|2609.8|2603.8|20
1756371000000|2025-08-28 08:50:00|2609.8|2603.8|2609.3|2603.3|2610|2604|2608.8|2602.8|21
1756371300000|2025-08-28 08:55:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609|2603|8
1756371600000|2025-08-28 09:00:00|2609.5|2603.5|2607.3|2601.3|2610|2604|2607.3|2601.3|31
1756371900000|2025-08-28 09:05:00|2607.5|2601.5|2609.3|2603.3|2609.8|2603.8|2606.8|2600.8|22
1756372200000|2025-08-28 09:10:00|2609|2603|2608.8|2602.8|2609|2603|2608.3|2602.3|12
1756372500000|2025-08-28 09:15:00|2609|2603|2608.5|2602.5|2609.8|2603.8|2608.3|2602.3|17
1756372800000|2025-08-28 09:20:00|2608.8|2602.8|2609.3|2603.3|2609.5|2603.5|2608.5|2602.5|6
1756373100000|2025-08-28 09:25:00|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|9
1756373400000|2025-08-28 09:30:00|2608.8|2602.8|2608.3|2602.3|2609|2603|2607.8|2601.8|7
1756373700000|2025-08-28 09:35:00|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2607.8|2601.8|18
1756374000000|2025-08-28 09:40:00|2608.5|2602.5|2607.5|2601.5|2609|2603|2607.3|2601.3|30
1756374300000|2025-08-28 09:45:00|2607.3|2601.3|2607.3|2601.3|2607.8|2601.8|2606.5|2600.5|20
1756374600000|2025-08-28 09:50:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|9
1756374900000|2025-08-28 09:55:00|2607.3|2601.3|2608|2602|2608|2602|2606.8|2600.8|24
1756375200000|2025-08-28 10:00:00|2607.8|2601.8|2609.3|2603.3|2609.3|2603.3|2607.5|2601.5|19
1756375500000|2025-08-28 10:05:00|2609|2603|2610.8|2604.8|2610.8|2604.8|2608.5|2602.5|12
1756375800000|2025-08-28 10:10:00|2611|2605|2611.3|2605.3|2611.5|2605.5|2610.8|2604.8|14
1756376100000|2025-08-28 10:15:00|2612.5|2606.5|2612|2606|2613|2607|2611.5|2605.5|17
1756376400000|2025-08-28 10:20:00|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|7
1756376700000|2025-08-28 10:25:00|2612.5|2606.5|2613.5|2607.5|2614|2608|2612.5|2606.5|10
1756377000000|2025-08-28 10:30:00|2613.8|2607.8|2615|2609|2615.3|2609.3|2613.5|2607.5|17
1756377300000|2025-08-28 10:35:00|2615.3|2609.3|2614.8|2608.8|2615.8|2609.8|2614.8|2608.8|22
1756377600000|2025-08-28 10:40:00|2615|2609|2613.8|2607.8|2615.3|2609.3|2613.5|2607.5|26
1756377900000|2025-08-28 10:45:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|16
1756378200000|2025-08-28 10:50:00|2613|2607|2612.8|2606.8|2613|2607|2612.5|2606.5|8
1756378500000|2025-08-28 10:55:00|2613.3|2607.3|2612.3|2606.3|2613.3|2607.3|2610.5|2604.5|19
1756378800000|2025-08-28 11:00:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1756379100000|2025-08-28 11:05:00|2612|2606|2610.5|2604.5|2612|2606|2610.5|2604.5|17
1756379400000|2025-08-28 11:10:00|2610.8|2604.8|2608.8|2602.8|2611.3|2605.3|2608.8|2602.8|14
1756379700000|2025-08-28 11:15:00|2609|2603|2607.8|2601.8|2609.3|2603.3|2607.8|2601.8|26
1756380000000|2025-08-28 11:20:00|2608.3|2602.3|2609.3|2603.3|2609.3|2603.3|2607.8|2601.8|26
1756380300000|2025-08-28 11:25:00|2609.5|2603.5|2609.5|2603.5|2609.8|2603.8|2609|2603|22
1756380600000|2025-08-28 11:30:00|2609.3|2603.3|2609.8|2603.8|2611.3|2605.3|2608.8|2602.8|50
1756380900000|2025-08-28 11:35:00|2609.5|2603.5|2607.5|2601.5|2610|2604|2607.5|2601.5|22
1756381200000|2025-08-28 11:40:00|2607.8|2601.8|2607.8|2601.8|2608.3|2602.3|2607.5|2601.5|15
1756381500000|2025-08-28 11:45:00|2608.3|2602.3|2608.8|2602.8|2608.8|2602.8|2607.3|2601.3|9
1756381800000|2025-08-28 11:50:00|2609|2603|2610.3|2604.3|2610.3|2604.3|2608.8|2602.8|21
1756382100000|2025-08-28 11:55:00|2610.5|2604.5|2611.9|2605.9|2612.9|2606.9|2610.3|2604.3|60
1756382400000|2025-08-28 12:00:00|2612.1|2606.1|2612.8|2606.8|2613.3|2607.3|2611.5|2605.5|49
1756382700000|2025-08-28 12:05:00|2613|2607|2612.8|2606.8|2613.8|2607.8|2612.3|2606.3|30
1756383000000|2025-08-28 12:10:00|2613|2607|2614|2608|2614.3|2608.3|2612.8|2606.8|26
1756383300000|2025-08-28 12:15:00|2613.8|2607.8|2616.3|2610.3|2616.3|2610.3|2613.8|2607.8|31
1756383600000|2025-08-28 12:20:00|2616|2610|2615.8|2609.8|2617.3|2611.3|2615.3|2609.3|32
1756383900000|2025-08-28 12:25:00|2616|2610|2614.8|2608.8|2616.3|2610.3|2613.8|2607.8|41
1756384200000|2025-08-28 12:30:00|2615|2609|2615.3|2609.3|2616|2610|2614.5|2608.5|49
1756384500000|2025-08-28 12:35:00|2615|2609|2614.5|2608.5|2615.3|2609.3|2614|2608|17
1756384800000|2025-08-28 12:40:00|2614.8|2608.8|2615.3|2609.3|2616.4|2610.4|2614.3|2608.3|40
1756385100000|2025-08-28 12:45:00|2615.5|2609.5|2614.5|2608.5|2616.8|2610.8|2614.3|2608.3|23
1756385400000|2025-08-28 12:50:00|2614.3|2608.3|2613.3|2607.3|2614.3|2608.3|2611.8|2605.8|29
1756385700000|2025-08-28 12:55:00|2613|2607|2616|2610|2616|2610|2612.5|2606.5|37
1756386000000|2025-08-28 13:00:00|2616.3|2610.3|2618.3|2612.3|2619.3|2613.3|2616.3|2610.3|72
1756386300000|2025-08-28 13:05:00|2618|2612|2617.3|2611.3|2618|2612|2616.3|2610.3|54
1756386600000|2025-08-28 13:10:00|2617.8|2611.8|2617.3|2611.3|2618.8|2612.8|2617.3|2611.3|27
1756386900000|2025-08-28 13:15:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2616|2610|31
1756387200000|2025-08-28 13:20:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2616.3|2610.3|43
1756387500000|2025-08-28 13:25:00|2617.5|2611.5|2617.5|2611.5|2617.6|2611.6|2614.3|2608.3|51
1756387800000|2025-08-28 13:30:00|2617.3|2611.3|2618.8|2612.8|2619.3|2613.3|2616.3|2610.3|73
1756388100000|2025-08-28 13:35:00|2618.5|2612.5|2614.5|2608.5|2618.5|2612.5|2614.3|2608.3|32
1756388400000|2025-08-28 13:40:00|2614.8|2608.8|2613.8|2607.8|2615.6|2609.6|2613.5|2607.5|50
1756388700000|2025-08-28 13:45:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.3|2606.3|36
1756389000000|2025-08-28 13:50:00|2613|2607|2613.8|2607.8|2614|2608|2612.3|2606.3|27
1756389300000|2025-08-28 13:55:00|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2612.8|2606.8|45
1756389600000|2025-08-28 14:00:00|2614.3|2608.3|2616.3|2610.3|2617.5|2611.5|2614.3|2608.3|43
1756389900000|2025-08-28 14:05:00|2616.5|2610.5|2617.8|2611.8|2618|2612|2616.3|2610.3|28
1756390200000|2025-08-28 14:10:00|2617.5|2611.5|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|11
1756390500000|2025-08-28 14:15:00|2617.5|2611.5|2616.8|2610.8|2617.8|2611.8|2615.8|2609.8|26
1756390800000|2025-08-28 14:20:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2616.8|2610.8|20
1756391100000|2025-08-28 14:25:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|24
1756391400000|2025-08-28 14:30:00|2619|2613|2619.5|2613.5|2620|2614|2618.3|2612.3|34
1756391700000|2025-08-28 14:35:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|11
1756392000000|2025-08-28 14:40:00|2619|2613|2617.8|2611.8|2619|2613|2617.8|2611.8|27
1756392300000|2025-08-28 14:45:00|2617.5|2611.5|2616.5|2610.5|2617.8|2611.8|2616.5|2610.5|36
1756392600000|2025-08-28 14:50:00|2616.3|2610.3|2618|2612|2618.5|2612.5|2616|2610|29
1756392900000|2025-08-28 14:55:00|2617.8|2611.8|2617.8|2611.8|2618.8|2612.8|2617.3|2611.3|15
1756393200000|2025-08-28 15:00:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616|2610|25
1756393500000|2025-08-28 15:05:00|2615.8|2609.8|2614.8|2608.8|2616.3|2610.3|2614.8|2608.8|18
1756393800000|2025-08-28 15:10:00|2615|2609|2616|2610|2616.3|2610.3|2614.8|2608.8|28
1756394100000|2025-08-28 15:15:00|2616.3|2610.3|2612.8|2606.8|2616.3|2610.3|2612.3|2606.3|35
1756394400000|2025-08-28 15:20:00|2613.3|2607.3|2610|2604|2613.3|2607.3|2610|2604|32
1756394700000|2025-08-28 15:25:00|2609.8|2603.8|2608.3|2602.3|2609.8|2603.8|2607|2601|116
1756395000000|2025-08-28 15:30:00|2608.5|2602.5|2608.5|2602.5|2609.3|2603.3|2607.8|2601.8|26
1756395300000|2025-08-28 15:35:00|2608.8|2602.8|2610.8|2604.8|2611|2605|2608.5|2602.5|19
1756395600000|2025-08-28 15:40:00|2610.5|2604.5|2611|2605|2611.5|2605.5|2609.8|2603.8|19
1756395900000|2025-08-28 15:45:00|2611.3|2605.3|2608|2602|2611.3|2605.3|2608|2602|27
1756396200000|2025-08-28 15:50:00|2607.8|2601.8|2608.8|2602.8|2608.8|2602.8|2607.5|2601.5|31
1756396500000|2025-08-28 15:55:00|2609|2603|2610.5|2604.5|2610.8|2604.8|2609|2603|30
1756396800000|2025-08-28 16:00:00|2610.8|2604.8|2611.5|2605.5|2612.3|2606.3|2610.5|2604.5|20
1756397100000|2025-08-28 16:05:00|2611.8|2605.8|2610.8|2604.8|2611.8|2605.8|2610.8|2604.8|5
1756397400000|2025-08-28 16:10:00|2611.3|2605.3|2610.3|2604.3|2611.3|2605.3|2610.3|2604.3|13
1756397700000|2025-08-28 16:15:00|2610|2604|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|6
1756398000000|2025-08-28 16:20:00|2610.5|2604.5|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|12
1756398300000|2025-08-28 16:25:00|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610.8|2604.8|9
1756398600000|2025-08-28 16:30:00|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|8
1756398900000|2025-08-28 16:35:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|5
1756399200000|2025-08-28 16:40:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.5|2604.5|8
1756399500000|2025-08-28 16:45:00|2610.5|2604.5|2610|2604|2610.5|2604.5|2609|2603|25
1756399800000|2025-08-28 16:50:00|2609.8|2603.8|2609.5|2603.5|2610|2604|2609.5|2603.5|13
1756400100000|2025-08-28 16:55:00|2609.8|2603.8|2610|2604|2610.5|2604.5|2609.5|2603.5|26
1756400400000|2025-08-28 17:00:00|2610.3|2604.3|2610.5|2604.5|2610.6|2604.6|2609.3|2603.3|29
1756400700000|2025-08-28 17:05:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|6
1756401000000|2025-08-28 17:10:00|2610.3|2604.3|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|21
1756401300000|2025-08-28 17:15:00|2610|2604|2610|2604|2610.3|2604.3|2610|2604|17
1756401600000|2025-08-28 17:20:00|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610|2604|66
1756401900000|2025-08-28 17:25:00|2610.6|2604.6|2611.3|2605.3|2611.3|2605.3|2610.6|2604.6|8
1756402200000|2025-08-28 17:30:00|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|5
1756402500000|2025-08-28 17:35:00|2611.3|2605.3|2610.6|2604.6|2611.3|2605.3|2608.9|2602.9|13
1756402800000|2025-08-28 17:40:00|2610.8|2604.8|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|16
1756403100000|2025-08-28 17:45:00|2611|2605|2610.5|2604.5|2611|2605|2610.3|2604.3|11
1756403400000|2025-08-28 17:50:00|2610.3|2604.3|2609.3|2603.3|2610.5|2604.5|2608.4|2602.4|45
1756403700000|2025-08-28 17:55:00|2608.9|2602.9|2616.8|2596.8|2617|2603.8|2608.9|2596.5|8
1756425600000|2025-08-29 00:00:00|2612.5|2606.5|2612.1|2606.1|2612.5|2606.5|2611.4|2605.4|20
1756425900000|2025-08-29 00:05:00|2612.3|2606.3|2612.5|2606.5|2613|2607|2612.1|2606.1|25
1756426200000|2025-08-29 00:10:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.3|2606.3|9
1756426500000|2025-08-29 00:15:00|2613|2607|2612.8|2606.8|2613|2607|2612.5|2606.5|9
1756426800000|2025-08-29 00:20:00|2612.3|2606.3|2612.5|2606.5|2613|2607|2612.3|2606.3|24
1756427100000|2025-08-29 00:25:00|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|17
1756427400000|2025-08-29 00:30:00|2613.5|2607.5|2612.5|2606.5|2614|2608|2612.4|2606.4|11
1756427700000|2025-08-29 00:35:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2612|2606|8
1756428000000|2025-08-29 00:40:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1756428600000|2025-08-29 00:50:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1756428900000|2025-08-29 00:55:00|2612.5|2606.5|2616.8|2601.8|2616.8|2606.5|2612|2601.8|15
1756429200000|2025-08-29 01:00:00|2616.5|2601.5|2613.5|2607.5|2617.3|2607.5|2609.1|2599.3|81
1756429500000|2025-08-29 01:05:00|2613.3|2607.3|2614.5|2608.5|2615.3|2609.3|2613.3|2607.3|68
1756429800000|2025-08-29 01:10:00|2614.3|2608.3|2614.5|2608.5|2615.3|2609.3|2613.8|2607.8|65
1756430100000|2025-08-29 01:15:00|2614.8|2608.8|2612.8|2606.8|2614.8|2608.8|2612.5|2606.5|97
1756430400000|2025-08-29 01:20:00|2613|2607|2613.5|2607.5|2614|2608|2613|2607|65
1756430700000|2025-08-29 01:25:00|2613.8|2607.8|2613.5|2607.5|2614|2608|2613|2607|63
1756431000000|2025-08-29 01:30:00|2613.8|2607.8|2615|2609|2615.5|2609.5|2613.3|2607.3|56
1756431300000|2025-08-29 01:35:00|2614.8|2608.8|2613.5|2607.5|2615.3|2609.3|2613|2607|42
1756431600000|2025-08-29 01:40:00|2613.3|2607.3|2616.3|2610.3|2616.3|2610.3|2613|2607|49
1756431900000|2025-08-29 01:45:00|2616|2610|2616|2610|2616.5|2610.5|2615.8|2609.8|49
1756432200000|2025-08-29 01:50:00|2616.3|2610.3|2616|2610|2616.5|2610.5|2614.3|2608.3|40
1756432500000|2025-08-29 01:55:00|2615.8|2609.8|2616|2610|2616.8|2610.8|2615|2609|67
1756432800000|2025-08-29 02:00:00|2616.3|2610.3|2615.5|2609.5|2616.8|2610.8|2614|2608|65
1756433100000|2025-08-29 02:05:00|2615.3|2609.3|2614.5|2608.5|2615.5|2609.5|2614|2608|43
1756433400000|2025-08-29 02:10:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2613.3|2607.3|44
1756433700000|2025-08-29 02:15:00|2614.3|2608.3|2614|2608|2614.8|2608.8|2614|2608|14
1756434000000|2025-08-29 02:20:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|24
1756434300000|2025-08-29 02:25:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|4
1756434600000|2025-08-29 02:30:00|2614.3|2608.3|2615.3|2609.3|2616|2610|2613.8|2607.8|60
1756434900000|2025-08-29 02:35:00|2615.5|2609.5|2616|2610|2616|2610|2615.3|2609.3|37
1756435200000|2025-08-29 02:40:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|76
1756435500000|2025-08-29 02:45:00|2616.8|2610.8|2615.5|2609.5|2616.8|2610.8|2615.5|2609.5|20
1756435800000|2025-08-29 02:50:00|2615.8|2609.8|2614.5|2608.5|2615.8|2609.8|2614.3|2608.3|41
1756436100000|2025-08-29 02:55:00|2614.8|2608.8|2613.8|2607.8|2615|2609|2613.5|2607.5|69
1756436400000|2025-08-29 03:00:00|2614|2608|2615.5|2609.5|2616.3|2610.3|2614|2608|26
1756436700000|2025-08-29 03:05:00|2615.8|2609.8|2616|2610|2617|2611|2615.3|2609.3|49
1756437000000|2025-08-29 03:10:00|2615.8|2609.8|2615|2609|2616.8|2610.8|2614.8|2608.8|60
1756437300000|2025-08-29 03:15:00|2614.8|2608.8|2614|2608|2615|2609|2613.8|2607.8|68
1756437600000|2025-08-29 03:20:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|42
1756437900000|2025-08-29 03:25:00|2614.3|2608.3|2618.3|2603.3|2618.3|2608.3|2613.3|2603.3|35
1756438200000|2025-08-29 03:30:00|2618|2603|2613.5|2607.5|2618|2607.5|2613.3|2603|4
1756438500000|2025-08-29 03:35:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|14
1756438800000|2025-08-29 03:40:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1756439700000|2025-08-29 03:55:00|2613.3|2607.3|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|8
1756440000000|2025-08-29 04:00:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|4
1756440300000|2025-08-29 04:05:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|4
1756440600000|2025-08-29 04:10:00|2613.8|2607.8|2613|2607|2613.8|2607.8|2613|2607|4
1756440900000|2025-08-29 04:15:00|2612.8|2606.8|2613|2607|2613.3|2607.3|2612.8|2606.8|4
1756441500000|2025-08-29 04:25:00|2613.3|2607.3|2613.3|2607.3|2613.8|2607.8|2612.8|2606.8|9
1756442100000|2025-08-29 04:35:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1756442400000|2025-08-29 04:40:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|4
1756442700000|2025-08-29 04:45:00|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|3
1756443000000|2025-08-29 04:50:00|2614.8|2608.8|2614.5|2608.5|2615|2609|2614.5|2608.5|6
1756443300000|2025-08-29 04:55:00|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1756443600000|2025-08-29 05:00:00|2615.3|2609.3|2616.5|2610.5|2616.8|2610.8|2615|2609|28
1756443900000|2025-08-29 05:05:00|2616.8|2610.8|2616.5|2610.5|2617|2611|2616.5|2610.5|14
1756444200000|2025-08-29 05:10:00|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.8|2609.8|13
1756444500000|2025-08-29 05:15:00|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2615|2609|29
1756444800000|2025-08-29 05:20:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|11
1756445100000|2025-08-29 05:25:00|2615.8|2609.8|2620|2605|2620|2610|2615.3|2605|19
1756445400000|2025-08-29 05:30:00|2619.5|2604.5|2616.5|2610.5|2620|2610.8|2615.3|2604|37
1756445700000|2025-08-29 05:35:00|2616.3|2610.3|2617|2611|2617.3|2611.3|2616.3|2610.3|14
1756446000000|2025-08-29 05:40:00|2617.3|2611.3|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|27
1756446300000|2025-08-29 05:45:00|2617|2611|2616.5|2610.5|2617|2611|2616.3|2610.3|19
1756446600000|2025-08-29 05:50:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|17
1756446900000|2025-08-29 05:55:00|2617|2611|2620.5|2614.5|2620.8|2614.8|2616.8|2610.8|51
1756447200000|2025-08-29 06:00:00|2620.8|2614.8|2618.5|2612.5|2620.8|2614.8|2618.3|2612.3|40
1756447500000|2025-08-29 06:05:00|2618.3|2612.3|2617|2611|2618.8|2612.8|2616.8|2610.8|59
1756447800000|2025-08-29 06:10:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2616.8|2610.8|43
1756448100000|2025-08-29 06:15:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|80
1756448400000|2025-08-29 06:20:00|2617|2611|2614|2608|2617.3|2611.3|2613.8|2607.8|46
1756448700000|2025-08-29 06:25:00|2613.8|2607.8|2614|2608|2614.5|2608.5|2613.3|2607.3|38
1756449000000|2025-08-29 06:30:00|2614.3|2608.3|2615|2609|2616.5|2610.5|2614.3|2608.3|57
1756449300000|2025-08-29 06:35:00|2614.8|2608.8|2616.8|2610.8|2617.3|2611.3|2614.5|2608.5|35
1756449600000|2025-08-29 06:40:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|29
1756449900000|2025-08-29 06:45:00|2617.3|2611.3|2618.5|2612.5|2619.5|2613.5|2616.8|2610.8|46
1756450200000|2025-08-29 06:50:00|2618.8|2612.8|2618.8|2612.8|2619.3|2613.3|2618.3|2612.3|23
1756450500000|2025-08-29 06:55:00|2618.5|2612.5|2620|2614|2620|2614|2617.5|2611.5|56
1756450800000|2025-08-29 07:00:00|2619.8|2613.8|2618.3|2612.3|2620.5|2614.5|2617.8|2611.8|46
1756451100000|2025-08-29 07:05:00|2618.5|2612.5|2620.8|2614.8|2620.8|2614.8|2618.5|2612.5|40
1756451400000|2025-08-29 07:10:00|2620.5|2614.5|2620|2614|2621.3|2615.3|2620|2614|27
1756451700000|2025-08-29 07:15:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|26
1756452000000|2025-08-29 07:20:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|23
1756452300000|2025-08-29 07:25:00|2621|2615|2621|2615|2622.3|2616.3|2620.8|2614.8|42
1756452600000|2025-08-29 07:30:00|2621.3|2615.3|2619.8|2613.8|2621.5|2615.5|2619.8|2613.8|23
1756452900000|2025-08-29 07:35:00|2620|2614|2621.8|2615.8|2622|2616|2620|2614|20
1756453200000|2025-08-29 07:40:00|2622|2616|2623|2617|2623.8|2617.8|2621.8|2615.8|26
1756453500000|2025-08-29 07:45:00|2622.8|2616.8|2624.3|2618.3|2624.3|2618.3|2622.8|2616.8|32
1756453800000|2025-08-29 07:50:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624|2618|11
1756454100000|2025-08-29 07:55:00|2624.8|2618.8|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|37
1756454400000|2025-08-29 08:00:00|2623.5|2617.5|2624|2618|2625|2619|2622.8|2616.8|35
1756454700000|2025-08-29 08:05:00|2623.8|2617.8|2620.5|2614.5|2623.8|2617.8|2620.3|2614.3|33
1756455000000|2025-08-29 08:10:00|2620.3|2614.3|2621.5|2615.5|2622.8|2616.8|2620.3|2614.3|45
1756455300000|2025-08-29 08:15:00|2621.3|2615.3|2620.3|2614.3|2621.3|2615.3|2620.3|2614.3|11
1756455600000|2025-08-29 08:20:00|2620|2614|2620.3|2614.3|2621|2615|2619.8|2613.8|40
1756455900000|2025-08-29 08:25:00|2620|2614|2622|2616|2623|2617|2620|2614|43
1756456200000|2025-08-29 08:30:00|2622.3|2616.3|2623.5|2617.5|2623.8|2617.8|2622|2616|30
1756456500000|2025-08-29 08:35:00|2623.8|2617.8|2623.5|2617.5|2624.3|2618.3|2623.3|2617.3|14
1756456800000|2025-08-29 08:40:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|11
1756457100000|2025-08-29 08:45:00|2623|2617|2620.8|2614.8|2623|2617|2620.8|2614.8|17
1756457400000|2025-08-29 08:50:00|2621|2615|2619.8|2613.8|2621|2615|2619.8|2613.8|6
1756457700000|2025-08-29 08:55:00|2620|2614|2621.3|2615.3|2621.8|2615.8|2619.3|2613.3|25
1756458000000|2025-08-29 09:00:00|2621.5|2615.5|2623.5|2617.5|2624|2618|2621.5|2615.5|31
1756458300000|2025-08-29 09:05:00|2623.8|2617.8|2619|2613|2623.8|2617.8|2619|2613|40
1756458600000|2025-08-29 09:10:00|2618.8|2612.8|2620|2614|2620|2614|2618.8|2612.8|26
1756458900000|2025-08-29 09:15:00|2619.8|2613.8|2617.8|2611.8|2619.8|2613.8|2617.5|2611.5|29
1756459200000|2025-08-29 09:20:00|2617.5|2611.5|2617.5|2611.5|2618|2612|2616.8|2610.8|31
1756459500000|2025-08-29 09:25:00|2617.3|2611.3|2618.3|2612.3|2618.5|2612.5|2617.3|2611.3|15
1756459800000|2025-08-29 09:30:00|2618.5|2612.5|2616.5|2610.5|2619.3|2613.3|2616.5|2610.5|34
1756460100000|2025-08-29 09:35:00|2616.3|2610.3|2615.8|2609.8|2616.8|2610.8|2615.8|2609.8|21
1756460400000|2025-08-29 09:40:00|2615.3|2609.3|2614|2608|2615.3|2609.3|2613.3|2607.3|30
1756460700000|2025-08-29 09:45:00|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|20
1756461000000|2025-08-29 09:50:00|2615.5|2609.5|2615.8|2609.8|2616.5|2610.5|2615.3|2609.3|22
1756461300000|2025-08-29 09:55:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|4
1756461600000|2025-08-29 10:00:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|11
1756461900000|2025-08-29 10:05:00|2616.5|2610.5|2616|2610|2616.8|2610.8|2616|2610|10
1756462200000|2025-08-29 10:10:00|2616.3|2610.3|2616.8|2610.8|2617.8|2611.8|2616|2610|23
1756462500000|2025-08-29 10:15:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616|2610|11
1756462800000|2025-08-29 10:20:00|2616.5|2610.5|2617.8|2611.8|2617.8|2611.8|2616.5|2610.5|8
1756463100000|2025-08-29 10:25:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|27
1756463400000|2025-08-29 10:30:00|2617.3|2611.3|2617.8|2611.8|2618|2612|2617.3|2611.3|15
1756463700000|2025-08-29 10:35:00|2618|2612|2618.8|2612.8|2619.5|2613.5|2617.8|2611.8|23
1756464000000|2025-08-29 10:40:00|2619|2613|2619.5|2613.5|2619.8|2613.8|2619|2613|21
1756464300000|2025-08-29 10:45:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|17
1756464600000|2025-08-29 10:50:00|2618.5|2612.5|2616.8|2610.8|2618.5|2612.5|2616.8|2610.8|10
1756464900000|2025-08-29 10:55:00|2617|2611|2618|2612|2618|2612|2616.8|2610.8|20
1756465200000|2025-08-29 11:00:00|2618.3|2612.3|2616.8|2610.8|2618.8|2612.8|2616.5|2610.5|26
1756465500000|2025-08-29 11:05:00|2616.5|2610.5|2615.9|2609.9|2616.5|2610.5|2614.3|2608.3|33
1756465800000|2025-08-29 11:10:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|17
1756466100000|2025-08-29 11:15:00|2616.8|2610.8|2618.5|2612.5|2618.5|2612.5|2616.5|2610.5|12
1756466400000|2025-08-29 11:20:00|2618.3|2612.3|2618.5|2612.5|2619|2613|2618|2612|11
1756466700000|2025-08-29 11:25:00|2618.8|2612.8|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|10
1756467000000|2025-08-29 11:30:00|2618.8|2612.8|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|13
1756467300000|2025-08-29 11:35:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|8
1756467600000|2025-08-29 11:40:00|2618.5|2612.5|2618.8|2612.8|2619.3|2613.3|2618.3|2612.3|16
1756467900000|2025-08-29 11:45:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2618.3|2612.3|13
1756468200000|2025-08-29 11:50:00|2619.5|2613.5|2621.3|2615.3|2621.3|2615.3|2619.3|2613.3|28
1756468500000|2025-08-29 11:55:00|2621|2615|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|44
1756468800000|2025-08-29 12:00:00|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2618.5|2612.5|37
1756469100000|2025-08-29 12:05:00|2620|2614|2619.8|2613.8|2620|2614|2619|2613|15
1756469400000|2025-08-29 12:10:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|8
1756469700000|2025-08-29 12:15:00|2620.5|2614.5|2619.3|2613.3|2621|2615|2619.3|2613.3|16
1756470000000|2025-08-29 12:20:00|2619.5|2613.5|2621.5|2615.5|2621.5|2615.5|2619.5|2613.5|18
1756470300000|2025-08-29 12:25:00|2622.3|2616.3|2622.3|2616.3|2623.8|2617.8|2621.8|2615.8|41
1756470600000|2025-08-29 12:30:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2621.8|2615.8|36
1756470900000|2025-08-29 12:35:00|2624|2618|2624|2618|2624.5|2618.5|2623|2617|32
1756471200000|2025-08-29 12:40:00|2623.8|2617.8|2622.8|2616.8|2623.8|2617.8|2622.3|2616.3|20
1756471500000|2025-08-29 12:45:00|2622.5|2616.5|2623|2617|2623.8|2617.8|2622.5|2616.5|9
1756471800000|2025-08-29 12:50:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.3|2616.3|32
1756472100000|2025-08-29 12:55:00|2623.3|2617.3|2622.5|2616.5|2623.5|2617.5|2622.3|2616.3|42
1756472400000|2025-08-29 13:00:00|2622.8|2616.8|2622.5|2616.5|2624|2618|2621|2615|86
1756472700000|2025-08-29 13:05:00|2622.3|2616.3|2620.5|2614.5|2622.8|2616.8|2620.5|2614.5|69
1756473000000|2025-08-29 13:10:00|2620.8|2614.8|2624.3|2618.3|2624.3|2618.3|2620.3|2614.3|76
1756473300000|2025-08-29 13:15:00|2624|2618|2622.3|2616.3|2624.3|2618.3|2621.3|2615.3|56
1756473600000|2025-08-29 13:20:00|2622.5|2616.5|2620.5|2614.5|2623.8|2617.8|2620.5|2614.5|80
1756473900000|2025-08-29 13:25:00|2620.3|2614.3|2618.3|2612.3|2620.3|2614.3|2617.5|2611.5|50
1756474200000|2025-08-29 13:30:00|2618.5|2612.5|2617.8|2611.8|2619|2613|2617|2611|64
1756474500000|2025-08-29 13:35:00|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2615.3|2609.3|42
1756474800000|2025-08-29 13:40:00|2616.8|2610.8|2619|2613|2619|2613|2615|2609|44
1756475100000|2025-08-29 13:45:00|2618.8|2612.8|2618.8|2612.8|2619.3|2613.3|2617.8|2611.8|41
1756475400000|2025-08-29 13:50:00|2618.5|2612.5|2616|2610|2618.8|2612.8|2616|2610|52
1756475700000|2025-08-29 13:55:00|2615.8|2609.8|2615.3|2609.3|2616|2610|2614.3|2608.3|45
1756476000000|2025-08-29 14:00:00|2615|2609|2614.8|2608.8|2615.3|2609.3|2613.8|2607.8|57
1756476300000|2025-08-29 14:05:00|2615|2609|2615.3|2609.3|2616.3|2610.3|2613.3|2607.3|56
1756476600000|2025-08-29 14:10:00|2615.8|2609.8|2611.8|2605.8|2615.8|2609.8|2611.8|2605.8|50
1756476900000|2025-08-29 14:15:00|2612|2606|2613.8|2607.8|2614.3|2608.3|2612|2606|31
1756477200000|2025-08-29 14:20:00|2614.3|2608.3|2617|2611|2617.5|2611.5|2614.3|2608.3|64
1756477500000|2025-08-29 14:25:00|2617.3|2611.3|2616.5|2610.5|2618.3|2612.3|2616|2610|43
1756477800000|2025-08-29 14:30:00|2616.8|2610.8|2616|2610|2618.5|2612.5|2615.3|2609.3|63
1756478100000|2025-08-29 14:35:00|2616.3|2610.3|2617|2611|2617.8|2611.8|2616|2610|54
1756478400000|2025-08-29 14:40:00|2617.3|2611.3|2618|2612|2618.3|2612.3|2617|2611|32
1756478700000|2025-08-29 14:45:00|2617.8|2611.8|2618.5|2612.5|2619.3|2613.3|2617|2611|46
1756479000000|2025-08-29 14:50:00|2618.8|2612.8|2617|2611|2618.8|2612.8|2616.8|2610.8|35
1756479300000|2025-08-29 14:55:00|2617.3|2611.3|2617|2611|2618.8|2612.8|2616.8|2610.8|51
1756479600000|2025-08-29 15:00:00|2617.3|2611.3|2619|2613|2619.8|2613.8|2615.3|2609.3|54
1756479900000|2025-08-29 15:05:00|2619.3|2613.3|2618|2612|2619.3|2613.3|2617.8|2611.8|35
1756480200000|2025-08-29 15:10:00|2618.3|2612.3|2614.5|2608.5|2618.3|2612.3|2614.5|2608.5|31
1756480500000|2025-08-29 15:15:00|2614.3|2608.3|2617.5|2611.5|2617.5|2611.5|2614.3|2608.3|31
1756480800000|2025-08-29 15:20:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2615|2609|24
1756481100000|2025-08-29 15:25:00|2618.3|2612.3|2617.3|2611.3|2619.8|2613.8|2616.8|2610.8|74
1756481400000|2025-08-29 15:30:00|2617.5|2611.5|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|15
1756481700000|2025-08-29 15:35:00|2618.3|2612.3|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|22
1756482000000|2025-08-29 15:40:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|8
1756482300000|2025-08-29 15:45:00|2619.5|2613.5|2616.8|2610.8|2619.5|2613.5|2615.3|2609.3|38
1756482600000|2025-08-29 15:50:00|2616.5|2610.5|2617.5|2611.5|2618.3|2612.3|2616.3|2610.3|39
1756482900000|2025-08-29 15:55:00|2617.8|2611.8|2619|2613|2619.8|2613.8|2617.8|2611.8|30
1756483200000|2025-08-29 16:00:00|2619.3|2613.3|2620.5|2614.5|2620.5|2614.5|2619.3|2613.3|6
1756483500000|2025-08-29 16:05:00|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619|2613|11
1756483800000|2025-08-29 16:10:00|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2619.5|2613.5|10
1756484100000|2025-08-29 16:15:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|8
1756484400000|2025-08-29 16:20:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|4
1756484700000|2025-08-29 16:25:00|2620.3|2614.3|2621|2615|2621.3|2615.3|2620|2614|36
1756485000000|2025-08-29 16:30:00|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621|2615|18
1756485300000|2025-08-29 16:35:00|2622|2616|2622|2616|2622.3|2616.3|2621.5|2615.5|9
1756485600000|2025-08-29 16:40:00|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.3|2615.3|21
1756485900000|2025-08-29 16:45:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1756486200000|2025-08-29 16:50:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|5
1756486500000|2025-08-29 16:55:00|2622|2616|2622|2616|2622.3|2616.3|2621.8|2615.8|6
1756486800000|2025-08-29 17:00:00|2621.8|2615.8|2622.5|2616.5|2624.6|2618.6|2621.8|2615.8|23
1756487100000|2025-08-29 17:05:00|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.3|2616.3|17
1756487400000|2025-08-29 17:10:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1756487700000|2025-08-29 17:15:00|2622|2616|2621.1|2615.1|2622.3|2616.3|2620.8|2614.8|23
1756488000000|2025-08-29 17:20:00|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|4
1756488300000|2025-08-29 17:25:00|2619.8|2613.8|2621.8|2615.8|2621.8|2615.8|2619.8|2613.8|7
1756488600000|2025-08-29 17:30:00|2621.5|2615.5|2621.5|2615.5|2622.3|2616.3|2621.3|2615.3|15
1756488900000|2025-08-29 17:35:00|2621.3|2615.3|2620.3|2614.3|2621.3|2615.3|2619.5|2613.5|34
1756489200000|2025-08-29 17:40:00|2620|2614|2621|2615|2621.5|2615.5|2620|2614|26
1756489500000|2025-08-29 17:45:00|2621.3|2615.3|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|7
1756489800000|2025-08-29 17:50:00|2620.5|2614.5|2620.5|2614.5|2621|2615|2620.3|2614.3|82
1756490100000|2025-08-29 17:55:00|2620.8|2614.8|2628|2608|2628|2614.8|2620.8|2607.8|5
1756684800000|2025-09-01 00:00:00|2617|2611|2618.5|2612.5|2618.9|2612.9|2616.9|2610.9|24
1756685100000|2025-09-01 00:05:00|2618.3|2612.3|2620.3|2614.3|2620.3|2614.3|2618|2612|17
1756685400000|2025-09-01 00:10:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|2
1756685700000|2025-09-01 00:15:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.5|2612.5|36
1756686000000|2025-09-01 00:20:00|2618.5|2612.5|2617.3|2611.3|2618.5|2612.5|2617.3|2611.3|11
1756686300000|2025-09-01 00:25:00|2617|2611|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|22
1756686600000|2025-09-01 00:30:00|2617.3|2611.3|2618.3|2612.3|2618.5|2612.5|2617.3|2611.3|15
1756687200000|2025-09-01 00:40:00|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|8
1756687500000|2025-09-01 00:45:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1756687800000|2025-09-01 00:50:00|2619|2613|2619|2613|2619|2613|2618.8|2612.8|7
1756688100000|2025-09-01 00:55:00|2618.8|2612.8|2623.5|2608.5|2623.5|2613|2618.3|2608.5|8
1756688400000|2025-09-01 01:00:00|2623|2608|2616.3|2610.3|2623.3|2611.3|2615.3|2606|62
1756688700000|2025-09-01 01:05:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2615.5|2609.5|54
1756689000000|2025-09-01 01:10:00|2617|2611|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|15
1756689300000|2025-09-01 01:15:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2615|2609|29
1756689600000|2025-09-01 01:20:00|2616.3|2610.3|2616|2610|2616.5|2610.5|2615.5|2609.5|60
1756689900000|2025-09-01 01:25:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2614.3|2608.3|36
1756690200000|2025-09-01 01:30:00|2615.8|2609.8|2615.5|2609.5|2616.3|2610.3|2614.3|2608.3|37
1756690500000|2025-09-01 01:35:00|2615.3|2609.3|2615|2609|2615.5|2609.5|2614.8|2608.8|22
1756690800000|2025-09-01 01:40:00|2615.3|2609.3|2612.3|2606.3|2615.8|2609.8|2612|2606|41
1756691100000|2025-09-01 01:45:00|2612|2606|2613|2607|2613|2607|2611.8|2605.8|50
1756691400000|2025-09-01 01:50:00|2612.8|2606.8|2612.5|2606.5|2613.3|2607.3|2612.5|2606.5|31
1756691700000|2025-09-01 01:55:00|2612|2606|2612.5|2606.5|2613.3|2607.3|2612|2606|33
1756692000000|2025-09-01 02:00:00|2612.3|2606.3|2612.5|2606.5|2613|2607|2611.8|2605.8|35
1756692300000|2025-09-01 02:05:00|2612.8|2606.8|2615.5|2609.5|2615.8|2609.8|2612.5|2606.5|41
1756692600000|2025-09-01 02:10:00|2615.3|2609.3|2613.8|2607.8|2615.5|2609.5|2613.3|2607.3|82
1756692900000|2025-09-01 02:15:00|2614|2608|2614|2608|2614.3|2608.3|2613.5|2607.5|13
1756693200000|2025-09-01 02:20:00|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|24
1756693500000|2025-09-01 02:25:00|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|6
1756693800000|2025-09-01 02:30:00|2614.8|2608.8|2613.3|2607.3|2615.5|2609.5|2613.3|2607.3|63
1756694100000|2025-09-01 02:35:00|2613|2607|2614|2608|2614.3|2608.3|2612.5|2606.5|23
1756694400000|2025-09-01 02:40:00|2613.5|2607.5|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|13
1756694700000|2025-09-01 02:45:00|2613.8|2607.8|2612.3|2606.3|2613.8|2607.8|2612.3|2606.3|20
1756695000000|2025-09-01 02:50:00|2612|2606|2613|2607|2613|2607|2611.8|2605.8|12
1756695300000|2025-09-01 02:55:00|2613.3|2607.3|2613|2607|2613.5|2607.5|2612.8|2606.8|26
1756695600000|2025-09-01 03:00:00|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613|2607|17
1756695900000|2025-09-01 03:05:00|2613|2607|2612.3|2606.3|2613|2607|2612|2606|63
1756696200000|2025-09-01 03:10:00|2612|2606|2613.5|2607.5|2613.5|2607.5|2612|2606|26
1756696500000|2025-09-01 03:15:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613|2607|8
1756696800000|2025-09-01 03:20:00|2613.8|2607.8|2614|2608|2615|2609|2613.8|2607.8|17
1756697100000|2025-09-01 03:25:00|2613.8|2607.8|2617.5|2602.5|2618|2607.8|2612.8|2602.5|34
1756697400000|2025-09-01 03:30:00|2618|2603|2614|2608|2618|2608.3|2613.5|2603|20
1756697700000|2025-09-01 03:35:00|2614.3|2608.3|2615.5|2609.5|2615.5|2609.5|2613.8|2607.8|26
1756698000000|2025-09-01 03:40:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|7
1756698300000|2025-09-01 03:45:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1756698600000|2025-09-01 03:50:00|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|4
1756698900000|2025-09-01 03:55:00|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1756699500000|2025-09-01 04:05:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|14
1756699800000|2025-09-01 04:10:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1756700100000|2025-09-01 04:15:00|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|3
1756700700000|2025-09-01 04:25:00|2614|2608|2614|2608|2614|2608|2613.8|2607.8|3
1756701000000|2025-09-01 04:30:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1756701300000|2025-09-01 04:35:00|2614.8|2608.8|2614.5|2608.5|2615|2609|2614.5|2608.5|6
1756701600000|2025-09-01 04:40:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|16
1756701900000|2025-09-01 04:45:00|2614.3|2608.3|2615|2609|2615|2609|2614|2608|34
1756702200000|2025-09-01 04:50:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1756702800000|2025-09-01 05:00:00|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2612.5|2606.5|46
1756703100000|2025-09-01 05:05:00|2613.8|2607.8|2612.8|2606.8|2613.8|2607.8|2612.5|2606.5|15
1756703400000|2025-09-01 05:10:00|2612.5|2606.5|2612|2606|2612.8|2606.8|2611.3|2605.3|33
1756703700000|2025-09-01 05:15:00|2611.8|2605.8|2611|2605|2612.3|2606.3|2611|2605|10
1756704000000|2025-09-01 05:20:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2609.8|2603.8|17
1756704300000|2025-09-01 05:25:00|2610.5|2604.5|2615.8|2600.8|2615.8|2605.5|2610.5|2600.5|13
1756704600000|2025-09-01 05:30:00|2616.3|2601.3|2611.3|2605.3|2616.3|2605.3|2610|2599.5|18
1756704900000|2025-09-01 05:35:00|2611.5|2605.5|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|44
1756705200000|2025-09-01 05:40:00|2611|2605|2610.3|2604.3|2611.3|2605.3|2609.5|2603.5|19
1756705500000|2025-09-01 05:45:00|2610|2604|2609.8|2603.8|2610.5|2604.5|2609.5|2603.5|15
1756705800000|2025-09-01 05:50:00|2610|2604|2610|2604|2610|2604|2608.5|2602.5|26
1756706100000|2025-09-01 05:55:00|2609.8|2603.8|2611|2605|2611|2605|2609.5|2603.5|34
1756706400000|2025-09-01 06:00:00|2611.3|2605.3|2610.3|2604.3|2611.8|2605.8|2610.3|2604.3|30
1756706700000|2025-09-01 06:05:00|2610.5|2604.5|2612|2606|2612.8|2606.8|2610|2604|27
1756707000000|2025-09-01 06:10:00|2612.3|2606.3|2612|2606|2612.5|2606.5|2611.8|2605.8|12
1756707300000|2025-09-01 06:15:00|2612.3|2606.3|2611|2605|2612.3|2606.3|2610.8|2604.8|13
1756707600000|2025-09-01 06:20:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|8
1756707900000|2025-09-01 06:25:00|2611.3|2605.3|2613|2607|2613|2607|2611.3|2605.3|20
1756708200000|2025-09-01 06:30:00|2613.3|2607.3|2612.3|2606.3|2613.8|2607.8|2612|2606|26
1756708500000|2025-09-01 06:35:00|2612.5|2606.5|2615.3|2609.3|2615.3|2609.3|2612.5|2606.5|30
1756708800000|2025-09-01 06:40:00|2615.5|2609.5|2613.3|2607.3|2615.8|2609.8|2613|2607|35
1756709100000|2025-09-01 06:45:00|2613|2607|2612.8|2606.8|2613|2607|2611.8|2605.8|11
1756709400000|2025-09-01 06:50:00|2612.5|2606.5|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|32
1756709700000|2025-09-01 06:55:00|2612.8|2606.8|2613|2607|2614|2608|2612.5|2606.5|90
1756710000000|2025-09-01 07:00:00|2613.3|2607.3|2616.8|2610.8|2616.8|2610.8|2612.5|2606.5|79
1756710300000|2025-09-01 07:05:00|2617.3|2611.3|2618.5|2612.5|2619.3|2613.3|2616.8|2610.8|62
1756710600000|2025-09-01 07:10:00|2618.8|2612.8|2617.8|2611.8|2620.3|2614.3|2616.8|2610.8|51
1756710900000|2025-09-01 07:15:00|2618|2612|2618.3|2612.3|2619|2613|2617.5|2611.5|19
1756711200000|2025-09-01 07:20:00|2618|2612|2618.3|2612.3|2618.8|2612.8|2617.8|2611.8|14
1756711500000|2025-09-01 07:25:00|2618.5|2612.5|2616.8|2610.8|2618.5|2612.5|2616.5|2610.5|26
1756711800000|2025-09-01 07:30:00|2616.5|2610.5|2615.3|2609.3|2616.8|2610.8|2615|2609|36
1756712100000|2025-09-01 07:35:00|2615|2609|2615.3|2609.3|2616.5|2610.5|2614.8|2608.8|30
1756712400000|2025-09-01 07:40:00|2615|2609|2614.8|2608.8|2615|2609|2613.8|2607.8|32
1756712700000|2025-09-01 07:45:00|2614.5|2608.5|2613.8|2607.8|2615|2609|2613.3|2607.3|32
1756713000000|2025-09-01 07:50:00|2613.5|2607.5|2612.8|2606.8|2613.8|2607.8|2612.3|2606.3|49
1756713300000|2025-09-01 07:55:00|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2611.8|2605.8|17
1756713600000|2025-09-01 08:00:00|2612.5|2606.5|2612.3|2606.3|2613.8|2607.8|2611.8|2605.8|37
1756713900000|2025-09-01 08:05:00|2612|2606|2612|2606|2612.3|2606.3|2611.3|2605.3|26
1756714200000|2025-09-01 08:10:00|2611.8|2605.8|2610.8|2604.8|2612|2606|2609.8|2603.8|40
1756714500000|2025-09-01 08:15:00|2611|2605|2610|2604|2611.3|2605.3|2610|2604|23
1756714800000|2025-09-01 08:20:00|2610.3|2604.3|2611|2605|2611.3|2605.3|2610|2604|33
1756715100000|2025-09-01 08:25:00|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2610.5|2604.5|10
1756715400000|2025-09-01 08:30:00|2612|2606|2612.8|2606.8|2613.5|2607.5|2611.8|2605.8|28
1756715700000|2025-09-01 08:35:00|2612.5|2606.5|2613.8|2607.8|2614.3|2608.3|2612.5|2606.5|26
1756716000000|2025-09-01 08:40:00|2613.5|2607.5|2615.8|2609.8|2615.8|2609.8|2613.3|2607.3|20
1756716300000|2025-09-01 08:45:00|2615.5|2609.5|2617.5|2611.5|2617.8|2611.8|2615.5|2609.5|27
1756716600000|2025-09-01 08:50:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2616.8|2610.8|11
1756716900000|2025-09-01 08:55:00|2616.8|2610.8|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|15
1756717200000|2025-09-01 09:00:00|2617|2611|2616.8|2610.8|2618|2612|2616.8|2610.8|19
1756717500000|2025-09-01 09:05:00|2616.3|2610.3|2616.5|2610.5|2617.3|2611.3|2616.3|2610.3|12
1756717800000|2025-09-01 09:10:00|2616.3|2610.3|2616|2610|2616.5|2610.5|2615.5|2609.5|26
1756718100000|2025-09-01 09:15:00|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|19
1756718400000|2025-09-01 09:20:00|2615.3|2609.3|2615.3|2609.3|2615.8|2609.8|2614.8|2608.8|10
1756718700000|2025-09-01 09:25:00|2615|2609|2614|2608|2615.3|2609.3|2613.6|2607.6|24
1756719000000|2025-09-01 09:30:00|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|10
1756719300000|2025-09-01 09:35:00|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1756719600000|2025-09-01 09:40:00|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|3
1756719900000|2025-09-01 09:45:00|2614.5|2608.5|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|10
1756720200000|2025-09-01 09:50:00|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|4
1756720500000|2025-09-01 09:55:00|2614.5|2608.5|2616.5|2610.5|2616.5|2610.5|2614.3|2608.3|13
1756720800000|2025-09-01 10:00:00|2616.8|2610.8|2618.5|2612.5|2618.5|2612.5|2616.5|2610.5|15
1756721100000|2025-09-01 10:05:00|2618.3|2612.3|2617.5|2611.5|2618.5|2612.5|2617.5|2611.5|11
1756721400000|2025-09-01 10:10:00|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|14
1756721700000|2025-09-01 10:15:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2617.5|2611.5|16
1756722000000|2025-09-01 10:20:00|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2617.3|2611.3|12
1756722300000|2025-09-01 10:25:00|2617.8|2611.8|2616.5|2610.5|2618|2612|2616.3|2610.3|12
1756722600000|2025-09-01 10:30:00|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|11
1756722900000|2025-09-01 10:35:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|11
1756723200000|2025-09-01 10:40:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|17
1756723500000|2025-09-01 10:45:00|2616|2610|2615.8|2609.8|2616|2610|2615.5|2609.5|4
1756723800000|2025-09-01 10:50:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|6
1756724100000|2025-09-01 10:55:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|4
1756724400000|2025-09-01 11:00:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2615.3|2609.3|17
1756724700000|2025-09-01 11:05:00|2616|2610|2615.5|2609.5|2616|2610|2614.3|2608.3|13
1756725000000|2025-09-01 11:10:00|2615.3|2609.3|2616|2610|2616.3|2610.3|2615|2609|22
1756725300000|2025-09-01 11:15:00|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615|2609|16
1756725600000|2025-09-01 11:20:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|3
1756725900000|2025-09-01 11:25:00|2615.3|2609.3|2615.5|2609.5|2616|2610|2615.3|2609.3|6
1756726200000|2025-09-01 11:30:00|2615.3|2609.3|2615|2609|2615.5|2609.5|2614.8|2608.8|12
1756726500000|2025-09-01 11:35:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|7
1756726800000|2025-09-01 11:40:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|6
1756727100000|2025-09-01 11:45:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|13
1756727400000|2025-09-01 11:50:00|2615|2609|2615.3|2609.3|2615.8|2609.8|2614.5|2608.5|30
1756727700000|2025-09-01 11:55:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|32
1756728000000|2025-09-01 12:00:00|2614.8|2608.8|2613.8|2607.8|2614.8|2608.8|2613.3|2607.3|38
1756728300000|2025-09-01 12:05:00|2614.3|2608.3|2612.8|2606.8|2614.3|2608.3|2612.5|2606.5|25
1756728600000|2025-09-01 12:10:00|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|9
1756728900000|2025-09-01 12:15:00|2612.3|2606.3|2611.8|2605.8|2613|2607|2611.8|2605.8|17
1756729200000|2025-09-01 12:20:00|2612|2606|2612.8|2606.8|2613.5|2607.5|2611.8|2605.8|22
1756729500000|2025-09-01 12:25:00|2613|2607|2613.5|2607.5|2613.5|2607.5|2612.5|2606.5|20
1756729800000|2025-09-01 12:30:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2612.8|2606.8|36
1756730100000|2025-09-01 12:35:00|2613.3|2607.3|2614.5|2608.5|2614.5|2608.5|2613.3|2607.3|47
1756730400000|2025-09-01 12:40:00|2614.3|2608.3|2614.8|2608.8|2615|2609|2614.3|2608.3|9
1756730700000|2025-09-01 12:45:00|2615|2609|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|14
1756731000000|2025-09-01 12:50:00|2615.8|2609.8|2615.3|2609.3|2616|2610|2615|2609|11
1756731300000|2025-09-01 12:55:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|25
1756731600000|2025-09-01 13:00:00|2615.5|2609.5|2614.3|2608.3|2616.5|2610.5|2614.3|2608.3|60
1756731900000|2025-09-01 13:05:00|2613.8|2607.8|2614.3|2608.3|2614.8|2608.8|2612.8|2606.8|45
1756732200000|2025-09-01 13:10:00|2614.5|2608.5|2616|2610|2616|2610|2614.5|2608.5|29
1756732500000|2025-09-01 13:15:00|2615.8|2609.8|2616|2610|2616.3|2610.3|2615|2609|26
1756732800000|2025-09-01 13:20:00|2615.8|2609.8|2616.3|2610.3|2616.5|2610.5|2615.5|2609.5|57
1756733100000|2025-09-01 13:25:00|2616|2610|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|38
1756733400000|2025-09-01 13:30:00|2616.5|2610.5|2619|2613|2619|2613|2616.3|2610.3|46
1756733700000|2025-09-01 13:35:00|2619.3|2613.3|2620.5|2614.5|2620.5|2614.5|2618.8|2612.8|59
1756734000000|2025-09-01 13:40:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2619|2613|39
1756734300000|2025-09-01 13:45:00|2619.5|2613.5|2618.5|2612.5|2619.8|2613.8|2617.3|2611.3|53
1756734600000|2025-09-01 13:50:00|2618.8|2612.8|2618.3|2612.3|2619|2613|2618|2612|19
1756734900000|2025-09-01 13:55:00|2617.8|2611.8|2615.8|2609.8|2617.8|2611.8|2615.5|2609.5|16
1756735200000|2025-09-01 14:00:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|18
1756735500000|2025-09-01 14:05:00|2615|2609|2615.8|2609.8|2615.8|2609.8|2614|2608|25
1756735800000|2025-09-01 14:10:00|2616|2610|2616.8|2610.8|2617.8|2611.8|2616|2610|35
1756736100000|2025-09-01 14:15:00|2616.5|2610.5|2616.8|2610.8|2617.3|2611.3|2616.3|2610.3|22
1756736400000|2025-09-01 14:20:00|2617|2611|2616|2610|2617|2611|2616|2610|11
1756736700000|2025-09-01 14:25:00|2615.8|2609.8|2615|2609|2616.3|2610.3|2615|2609|29
1756737000000|2025-09-01 14:30:00|2615.3|2609.3|2615|2609|2615.3|2609.3|2614.5|2608.5|26
1756737300000|2025-09-01 14:35:00|2615.3|2609.3|2613.5|2607.5|2615.3|2609.3|2613.3|2607.3|24
1756737600000|2025-09-01 14:40:00|2613|2607|2612.3|2606.3|2613|2607|2612|2606|15
1756737900000|2025-09-01 14:45:00|2612|2606|2611.3|2605.3|2612.3|2606.3|2610.5|2604.5|23
1756738200000|2025-09-01 14:50:00|2611|2605|2611|2605|2611.3|2605.3|2611|2605|25
1756738500000|2025-09-01 14:55:00|2611.3|2605.3|2611|2605|2612.3|2606.3|2611|2605|22
1756738800000|2025-09-01 15:00:00|2610.8|2604.8|2608.5|2602.5|2610.8|2604.8|2608|2602|32
1756739100000|2025-09-01 15:05:00|2608.8|2602.8|2608.8|2602.8|2609.3|2603.3|2608.5|2602.5|23
1756739400000|2025-09-01 15:10:00|2609|2603|2610.5|2604.5|2610.5|2604.5|2608.5|2602.5|27
1756739700000|2025-09-01 15:15:00|2610.8|2604.8|2608.8|2602.8|2610.8|2604.8|2608.5|2602.5|22
1756740000000|2025-09-01 15:20:00|2609|2603|2611.8|2605.8|2612.3|2606.3|2609|2603|31
1756740300000|2025-09-01 15:25:00|2611.3|2605.3|2616.3|2610.3|2616.8|2610.8|2610|2604|131
1756740600000|2025-09-01 15:30:00|2616.8|2610.8|2615.3|2609.3|2617.3|2611.3|2613.8|2607.8|47
1756740900000|2025-09-01 15:35:00|2615|2609|2617.3|2611.3|2617.5|2611.5|2615|2609|24
1756741200000|2025-09-01 15:40:00|2617|2611|2616.5|2610.5|2617|2611|2615.8|2609.8|17
1756741500000|2025-09-01 15:45:00|2616.3|2610.3|2616.8|2610.8|2617.3|2611.3|2616.3|2610.3|21
1756741800000|2025-09-01 15:50:00|2617|2611|2618.5|2612.5|2618.5|2612.5|2616.8|2610.8|11
1756742100000|2025-09-01 15:55:00|2618.3|2612.3|2619.3|2613.3|2619.5|2613.5|2618.3|2612.3|9
1756742400000|2025-09-01 16:00:00|2619.5|2613.5|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|16
1756742700000|2025-09-01 16:05:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|14
1756743000000|2025-09-01 16:10:00|2619|2613|2617.8|2611.8|2619|2613|2617.5|2611.5|15
1756743300000|2025-09-01 16:15:00|2618|2612|2618.3|2612.3|2618.8|2612.8|2617.8|2611.8|17
1756743600000|2025-09-01 16:20:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|2
1756743900000|2025-09-01 16:25:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|28
1756744200000|2025-09-01 16:30:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1756744500000|2025-09-01 16:35:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1756744800000|2025-09-01 16:40:00|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|20
1756746300000|2025-09-01 17:05:00|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1756746600000|2025-09-01 17:10:00|2618|2612|2618|2612|2618.5|2612.5|2617.8|2611.8|16
1756746900000|2025-09-01 17:15:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618|2612|6
1756747500000|2025-09-01 17:25:00|2617.8|2611.8|2619.3|2613.3|2619.3|2613.3|2617.8|2611.8|4
1756747800000|2025-09-01 17:30:00|2619.5|2613.5|2619.5|2613.5|2624|2613.5|2619.5|2609|3
1756748100000|2025-09-01 17:35:00|2619.3|2613.3|2619|2613|2619.5|2613.5|2618.8|2612.8|7
1756748400000|2025-09-01 17:40:00|2618.5|2612.5|2620.3|2614.3|2620.3|2614.3|2618.5|2612.5|5
1756748700000|2025-09-01 17:45:00|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|3
1756749000000|2025-09-01 17:50:00|2621|2615|2621|2615|2621|2615|2620.5|2614.5|13
1756749300000|2025-09-01 17:55:00|2621.3|2615.3|2627.8|2607.8|2628|2615.3|2621|2607.8|4
1756771200000|2025-09-02 00:00:00|2622|2616|2622|2616|2623.3|2617.3|2621.5|2615.5|25
1756771500000|2025-09-02 00:05:00|2622.3|2616.3|2622|2616|2622.8|2616.8|2621.5|2615.5|22
1756771800000|2025-09-02 00:10:00|2622.3|2616.3|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|10
1756772100000|2025-09-02 00:15:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|7
1756772400000|2025-09-02 00:20:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2622|2616|18
1756772700000|2025-09-02 00:25:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1756773000000|2025-09-02 00:30:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1756773300000|2025-09-02 00:35:00|2624|2618|2623.8|2617.8|2624.3|2618.3|2623.3|2617.3|8
1756773600000|2025-09-02 00:40:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|6
1756773900000|2025-09-02 00:45:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1756774200000|2025-09-02 00:50:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1756774500000|2025-09-02 00:55:00|2625|2619|2630|2615|2630|2619.3|2625|2614.8|4
1756774800000|2025-09-02 01:00:00|2629.5|2614.5|2624.5|2618.5|2629.5|2619.3|2623.3|2611.8|61
1756775100000|2025-09-02 01:05:00|2624.3|2618.3|2623.8|2617.8|2624.5|2618.5|2622.8|2616.8|33
1756775400000|2025-09-02 01:10:00|2624|2618|2623.8|2617.8|2624.3|2618.3|2623|2617|29
1756775700000|2025-09-02 01:15:00|2623.5|2617.5|2622.5|2616.5|2623.8|2617.8|2622.5|2616.5|60
1756776000000|2025-09-02 01:20:00|2622.8|2616.8|2624.8|2618.8|2625|2619|2622.8|2616.8|30
1756776300000|2025-09-02 01:25:00|2625|2619|2625.8|2619.8|2626.5|2620.5|2624.8|2618.8|16
1756776600000|2025-09-02 01:30:00|2626|2620|2624.5|2618.5|2626.3|2620.3|2623.8|2617.8|73
1756776900000|2025-09-02 01:35:00|2624.3|2618.3|2625|2619|2625.5|2619.5|2624|2618|44
1756777200000|2025-09-02 01:40:00|2624.8|2618.8|2623.5|2617.5|2625|2619|2623.5|2617.5|34
1756777500000|2025-09-02 01:45:00|2623.8|2617.8|2624|2618|2625|2619|2623|2617|53
1756777800000|2025-09-02 01:50:00|2624.3|2618.3|2624.5|2618.5|2625|2619|2623|2617|79
1756778100000|2025-09-02 01:55:00|2624.8|2618.8|2624.3|2618.3|2625.5|2619.5|2623.3|2617.3|55
1756778400000|2025-09-02 02:00:00|2624.5|2618.5|2624|2618|2625.3|2619.3|2623.5|2617.5|64
1756778700000|2025-09-02 02:05:00|2624.3|2618.3|2625.5|2619.5|2626.8|2620.8|2623.8|2617.8|44
1756779000000|2025-09-02 02:10:00|2625.3|2619.3|2624|2618|2625.5|2619.5|2623.8|2617.8|47
1756779300000|2025-09-02 02:15:00|2624.3|2618.3|2625|2619|2625|2619|2624|2618|16
1756779600000|2025-09-02 02:20:00|2624.8|2618.8|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|7
1756779900000|2025-09-02 02:25:00|2626|2620|2626|2620|2626.3|2620.3|2625.5|2619.5|15
1756780200000|2025-09-02 02:30:00|2626.3|2620.3|2626.5|2620.5|2627|2621|2625.5|2619.5|67
1756780500000|2025-09-02 02:35:00|2626.3|2620.3|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|23
1756780800000|2025-09-02 02:40:00|2626|2620|2625.3|2619.3|2626|2620|2623.8|2617.8|32
1756781100000|2025-09-02 02:45:00|2625|2619|2624.5|2618.5|2625.8|2619.8|2624|2618|62
1756781400000|2025-09-02 02:50:00|2624.8|2618.8|2626.8|2620.8|2627.3|2621.3|2624.5|2618.5|39
1756781700000|2025-09-02 02:55:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|28
1756782000000|2025-09-02 03:00:00|2626.5|2620.5|2627.5|2621.5|2627.8|2621.8|2626.5|2620.5|45
1756782300000|2025-09-02 03:05:00|2627.3|2621.3|2626|2620|2627.8|2621.8|2625.5|2619.5|65
1756782600000|2025-09-02 03:10:00|2625.8|2619.8|2625|2619|2626.3|2620.3|2625|2619|53
1756782900000|2025-09-02 03:15:00|2624.8|2618.8|2626|2620|2626.5|2620.5|2624.8|2618.8|54
1756783200000|2025-09-02 03:20:00|2626.3|2620.3|2627.5|2621.5|2627.8|2621.8|2626|2620|34
1756783500000|2025-09-02 03:25:00|2627.8|2621.8|2631|2616|2631|2622|2625.5|2615|31
1756783800000|2025-09-02 03:30:00|2626.5|2620.5|2626|2620|2626.8|2620.8|2626|2620|11
1756784100000|2025-09-02 03:35:00|2625.8|2619.8|2624|2618|2625.8|2619.8|2622.5|2616.5|17
1756784400000|2025-09-02 03:40:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|4
1756784700000|2025-09-02 03:45:00|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.8|2617.8|20
1756785000000|2025-09-02 03:50:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1756785300000|2025-09-02 03:55:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623|2617|5
1756785900000|2025-09-02 04:05:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1756786500000|2025-09-02 04:15:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1756786800000|2025-09-02 04:20:00|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|5
1756787100000|2025-09-02 04:25:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|4
1756787400000|2025-09-02 04:30:00|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1756787700000|2025-09-02 04:35:00|2622.8|2616.8|2623|2617|2623|2617|2622.5|2616.5|6
1756788000000|2025-09-02 04:40:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1756788300000|2025-09-02 04:45:00|2623|2617|2622.5|2616.5|2623.3|2617.3|2621.8|2615.8|17
1756788600000|2025-09-02 04:50:00|2622.8|2616.8|2625|2619|2625|2619|2622.8|2616.8|8
1756788900000|2025-09-02 04:55:00|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1756789200000|2025-09-02 05:00:00|2624.8|2618.8|2626.5|2620.5|2626.5|2620.5|2624.8|2618.8|20
1756789500000|2025-09-02 05:05:00|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|10
1756789800000|2025-09-02 05:10:00|2626.8|2620.8|2626|2620|2626.8|2620.8|2626|2620|12
1756790100000|2025-09-02 05:15:00|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.3|2619.3|12
1756790400000|2025-09-02 05:20:00|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|14
1756790700000|2025-09-02 05:25:00|2625.3|2619.3|2629.3|2614.3|2629.3|2619.3|2624.5|2614.3|10
1756791000000|2025-09-02 05:30:00|2628.8|2613.8|2626|2620|2629.3|2620|2624|2613.3|39
1756791300000|2025-09-02 05:35:00|2625.8|2619.8|2625|2619|2626.5|2620.5|2624.8|2618.8|11
1756791600000|2025-09-02 05:40:00|2624.8|2618.8|2625|2619|2625.8|2619.8|2624.5|2618.5|13
1756791900000|2025-09-02 05:45:00|2625.3|2619.3|2627|2621|2627.3|2621.3|2625|2619|47
1756792200000|2025-09-02 05:50:00|2626.8|2620.8|2626|2620|2627|2621|2625.5|2619.5|16
1756792500000|2025-09-02 05:55:00|2625.8|2619.8|2624.3|2618.3|2626|2620|2623.5|2617.5|39
1756792800000|2025-09-02 06:00:00|2624.5|2618.5|2624.5|2618.5|2625.5|2619.5|2624.5|2618.5|37
1756793100000|2025-09-02 06:05:00|2624.8|2618.8|2625.3|2619.3|2625.5|2619.5|2624.8|2618.8|12
1756793400000|2025-09-02 06:10:00|2625|2619|2625|2619|2626|2620|2624.8|2618.8|28
1756793700000|2025-09-02 06:15:00|2624.8|2618.8|2621.8|2615.8|2624.8|2618.8|2621.5|2615.5|44
1756794000000|2025-09-02 06:20:00|2621.5|2615.5|2621|2615|2622.8|2616.8|2621|2615|15
1756794300000|2025-09-02 06:25:00|2621.3|2615.3|2619.5|2613.5|2621.5|2615.5|2619.3|2613.3|45
1756794600000|2025-09-02 06:30:00|2619.8|2613.8|2620.3|2614.3|2622.5|2616.5|2619.5|2613.5|43
1756794900000|2025-09-02 06:35:00|2620|2614|2621|2615|2622.8|2616.8|2620|2614|30
1756795200000|2025-09-02 06:40:00|2621.3|2615.3|2621|2615|2622|2616|2620.5|2614.5|24
1756795500000|2025-09-02 06:45:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2620.8|2614.8|23
1756795800000|2025-09-02 06:50:00|2621.5|2615.5|2621|2615|2622.8|2616.8|2621|2615|30
1756796100000|2025-09-02 06:55:00|2620.8|2614.8|2621.5|2615.5|2622|2616|2620.8|2614.8|27
1756796400000|2025-09-02 07:00:00|2621.3|2615.3|2623|2617|2624.3|2618.3|2620.3|2614.3|83
1756796700000|2025-09-02 07:05:00|2623.3|2617.3|2622.3|2616.3|2623.5|2617.5|2622|2616|38
1756797000000|2025-09-02 07:10:00|2622.5|2616.5|2619.3|2613.3|2622.5|2616.5|2619.3|2613.3|37
1756797300000|2025-09-02 07:15:00|2618.8|2612.8|2620|2614|2620.8|2614.8|2618.5|2612.5|44
1756797600000|2025-09-02 07:20:00|2619.8|2613.8|2619.5|2613.5|2621.3|2615.3|2619.5|2613.5|40
1756797900000|2025-09-02 07:25:00|2619.8|2613.8|2618.5|2612.5|2620.8|2614.8|2618.5|2612.5|46
1756798200000|2025-09-02 07:30:00|2618.3|2612.3|2617.8|2611.8|2618.8|2612.8|2616.8|2610.8|48
1756798500000|2025-09-02 07:35:00|2618|2612|2619.8|2613.8|2619.8|2613.8|2618|2612|22
1756798800000|2025-09-02 07:40:00|2620|2614|2620.5|2614.5|2620.8|2614.8|2619.5|2613.5|10
1756799100000|2025-09-02 07:45:00|2620.3|2614.3|2620|2614|2620.8|2614.8|2620|2614|18
1756799400000|2025-09-02 07:50:00|2619.8|2613.8|2617.5|2611.5|2620|2614|2616|2610|37
1756799700000|2025-09-02 07:55:00|2617|2611|2616|2610|2617.3|2611.3|2615.3|2609.3|46
1756800000000|2025-09-02 08:00:00|2615.8|2609.8|2618.5|2612.5|2619.3|2613.3|2615.5|2609.5|44
1756800300000|2025-09-02 08:05:00|2618.3|2612.3|2617.3|2611.3|2618.3|2612.3|2617|2611|26
1756800600000|2025-09-02 08:10:00|2617|2611|2617.8|2611.8|2618|2612|2617|2611|21
1756800900000|2025-09-02 08:15:00|2618.3|2612.3|2617.5|2611.5|2618.3|2612.3|2617.3|2611.3|11
1756801200000|2025-09-02 08:20:00|2617.3|2611.3|2616.8|2610.8|2618|2612|2616.8|2610.8|25
1756801500000|2025-09-02 08:25:00|2616.5|2610.5|2617.3|2611.3|2618|2612|2616.3|2610.3|31
1756801800000|2025-09-02 08:30:00|2616.5|2610.5|2617.8|2611.8|2618|2612|2616.5|2610.5|14
1756802100000|2025-09-02 08:35:00|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617|2611|19
1756802400000|2025-09-02 08:40:00|2616.8|2610.8|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|39
1756802700000|2025-09-02 08:45:00|2616.5|2610.5|2615.5|2609.5|2616.8|2610.8|2615|2609|39
1756803000000|2025-09-02 08:50:00|2615.3|2609.3|2614.3|2608.3|2615.5|2609.5|2614|2608|29
1756803300000|2025-09-02 08:55:00|2614.5|2608.5|2615|2609|2615.8|2609.8|2614.5|2608.5|22
1756803600000|2025-09-02 09:00:00|2615.3|2609.3|2616.3|2610.3|2616.8|2610.8|2614.8|2608.8|34
1756803900000|2025-09-02 09:05:00|2616|2610|2614.8|2608.8|2616.3|2610.3|2614.3|2608.3|25
1756804200000|2025-09-02 09:10:00|2614.5|2608.5|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|24
1756804500000|2025-09-02 09:15:00|2615|2609|2615.8|2609.8|2616|2610|2615|2609|21
1756804800000|2025-09-02 09:20:00|2616|2610|2615.3|2609.3|2616|2610|2614.8|2608.8|13
1756805100000|2025-09-02 09:25:00|2615.5|2609.5|2618|2612|2618.3|2612.3|2615.5|2609.5|35
1756805400000|2025-09-02 09:30:00|2617.8|2611.8|2616.8|2610.8|2617.8|2611.8|2616.3|2610.3|33
1756805700000|2025-09-02 09:35:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|21
1756806000000|2025-09-02 09:40:00|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1756806300000|2025-09-02 09:45:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|10
1756806600000|2025-09-02 09:50:00|2617|2611|2617|2611|2617.5|2611.5|2616.8|2610.8|11
1756806900000|2025-09-02 09:55:00|2616.8|2610.8|2617|2611|2617.3|2611.3|2616.8|2610.8|6
1756807200000|2025-09-02 10:00:00|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616.5|2610.5|17
1756807500000|2025-09-02 10:05:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|4
1756807800000|2025-09-02 10:10:00|2617.5|2611.5|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|9
1756808100000|2025-09-02 10:15:00|2617.5|2611.5|2617.3|2611.3|2618|2612|2617|2611|15
1756808400000|2025-09-02 10:20:00|2617|2611|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|12
1756808700000|2025-09-02 10:25:00|2617.3|2611.3|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|8
1756809000000|2025-09-02 10:30:00|2616|2610|2617|2611|2617.8|2611.8|2615.5|2609.5|17
1756809300000|2025-09-02 10:35:00|2616.8|2610.8|2617.3|2611.3|2617.8|2611.8|2616.8|2610.8|11
1756809600000|2025-09-02 10:40:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|8
1756809900000|2025-09-02 10:45:00|2617.5|2611.5|2618.8|2612.8|2618.8|2612.8|2617.5|2611.5|8
1756810200000|2025-09-02 10:50:00|2618.5|2612.5|2618|2612|2618.8|2612.8|2617.8|2611.8|11
1756810500000|2025-09-02 10:55:00|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|24
1756810800000|2025-09-02 11:00:00|2618.8|2612.8|2616.8|2610.8|2619|2613|2616.5|2610.5|38
1756811100000|2025-09-02 11:05:00|2616.5|2610.5|2615.3|2609.3|2616.5|2610.5|2614.8|2608.8|29
1756811400000|2025-09-02 11:10:00|2615|2609|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|7
1756811700000|2025-09-02 11:15:00|2614.5|2608.5|2615.5|2609.5|2616.3|2610.3|2614.3|2608.3|34
1756812000000|2025-09-02 11:20:00|2615.3|2609.3|2615.5|2609.5|2616|2610|2615|2609|23
1756812300000|2025-09-02 11:25:00|2615.3|2609.3|2614.5|2608.5|2615.5|2609.5|2614|2608|15
1756812600000|2025-09-02 11:30:00|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614|2608|17
1756812900000|2025-09-02 11:35:00|2614|2608|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|26
1756813200000|2025-09-02 11:40:00|2613.8|2607.8|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|14
1756813500000|2025-09-02 11:45:00|2613.8|2607.8|2614.8|2608.8|2615.3|2609.3|2613.8|2607.8|18
1756813800000|2025-09-02 11:50:00|2614.5|2608.5|2614.8|2608.8|2615.3|2609.3|2614|2608|27
1756814100000|2025-09-02 11:55:00|2614.3|2608.3|2614.3|2608.3|2614.8|2608.8|2612.3|2606.3|27
1756814400000|2025-09-02 12:00:00|2614|2608|2614.3|2608.3|2615|2609|2613.8|2607.8|43
1756814700000|2025-09-02 12:05:00|2614|2608|2614|2608|2614.3|2608.3|2613.3|2607.3|12
1756815000000|2025-09-02 12:10:00|2614.3|2608.3|2614.8|2608.8|2615|2609|2614.3|2608.3|11
1756815300000|2025-09-02 12:15:00|2615|2609|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|19
1756815600000|2025-09-02 12:20:00|2615.5|2609.5|2614.3|2608.3|2615.8|2609.8|2613|2607|34
1756815900000|2025-09-02 12:25:00|2614|2608|2613.3|2607.3|2614.5|2608.5|2613.3|2607.3|30
1756816200000|2025-09-02 12:30:00|2613.8|2607.8|2612.3|2606.3|2614.5|2608.5|2612.3|2606.3|37
1756816500000|2025-09-02 12:35:00|2612|2606|2608.3|2602.3|2612.3|2606.3|2608.3|2602.3|40
1756816800000|2025-09-02 12:40:00|2608.5|2602.5|2607.3|2601.3|2608.8|2602.8|2606.8|2600.8|76
1756817100000|2025-09-02 12:45:00|2607|2601|2606.3|2600.3|2608.3|2602.3|2606|2600|58
1756817400000|2025-09-02 12:50:00|2605.8|2599.8|2604.3|2598.3|2607.3|2601.3|2603.8|2597.8|46
1756817700000|2025-09-02 12:55:00|2604|2598|2605.5|2599.5|2607.3|2601.3|2604|2598|70
1756818000000|2025-09-02 13:00:00|2605.8|2599.8|2606.3|2600.3|2608.8|2602.8|2605.3|2599.3|141
1756818300000|2025-09-02 13:05:00|2606|2600|2603.3|2597.3|2606.3|2600.3|2603.3|2597.3|68
1756818600000|2025-09-02 13:10:00|2603.8|2597.8|2606.8|2600.8|2607.3|2601.3|2603.8|2597.8|51
1756818900000|2025-09-02 13:15:00|2607|2601|2606.5|2600.5|2608.8|2602.8|2605.5|2599.5|67
1756819200000|2025-09-02 13:20:00|2606.8|2600.8|2609|2603|2609|2603|2606.8|2600.8|61
1756819500000|2025-09-02 13:25:00|2608.8|2602.8|2609.8|2603.8|2610|2604|2608.3|2602.3|30
1756819800000|2025-09-02 13:30:00|2610.3|2604.3|2607.8|2601.8|2610.3|2604.3|2605.8|2599.8|100
1756820100000|2025-09-02 13:35:00|2608|2602|2609|2603|2609.8|2603.8|2607.8|2601.8|51
1756820400000|2025-09-02 13:40:00|2608.8|2602.8|2609|2603|2610.3|2604.3|2608.3|2602.3|32
1756820700000|2025-09-02 13:45:00|2608.8|2602.8|2608.8|2602.8|2610|2604|2608|2602|55
1756821000000|2025-09-02 13:50:00|2609|2603|2608.8|2602.8|2609.3|2603.3|2607.8|2601.8|33
1756821300000|2025-09-02 13:55:00|2609|2603|2608.3|2602.3|2610.3|2604.3|2608.3|2602.3|33
1756821600000|2025-09-02 14:00:00|2608|2602|2611.5|2605.5|2612.3|2606.3|2608|2602|87
1756821900000|2025-09-02 14:05:00|2611.3|2605.3|2612.3|2606.3|2612.5|2606.5|2610.3|2604.3|71
1756822200000|2025-09-02 14:10:00|2612.5|2606.5|2613.3|2607.3|2614.3|2608.3|2611.8|2605.8|57
1756822500000|2025-09-02 14:15:00|2613.5|2607.5|2612.8|2606.8|2614.3|2608.3|2612.8|2606.8|51
1756822800000|2025-09-02 14:20:00|2613|2607|2613.3|2607.3|2614|2608|2612.3|2606.3|43
1756823100000|2025-09-02 14:25:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2612|2606|54
1756823400000|2025-09-02 14:30:00|2613.5|2607.5|2614.8|2608.8|2615.5|2609.5|2613.3|2607.3|72
1756823700000|2025-09-02 14:35:00|2615|2609|2614.3|2608.3|2615.5|2609.5|2613.3|2607.3|26
1756824000000|2025-09-02 14:40:00|2614.5|2608.5|2616.8|2610.8|2618.3|2612.3|2614.3|2608.3|60
1756824300000|2025-09-02 14:45:00|2616.3|2610.3|2617|2611|2617.3|2611.3|2614.8|2608.8|40
1756824600000|2025-09-02 14:50:00|2616.8|2610.8|2616.3|2610.3|2617.5|2611.5|2615.3|2609.3|64
1756824900000|2025-09-02 14:55:00|2615.8|2609.8|2621.3|2615.3|2621.5|2615.5|2615.8|2609.8|101
1756825200000|2025-09-02 15:00:00|2621.5|2615.5|2624.8|2618.8|2625.8|2619.8|2621.5|2615.5|100
1756825500000|2025-09-02 15:05:00|2625.3|2619.3|2623.8|2617.8|2626.3|2620.3|2623|2617|61
1756825800000|2025-09-02 15:10:00|2624|2618|2621.8|2615.8|2624|2618|2621|2615|84
1756826100000|2025-09-02 15:15:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2619.3|2613.3|54
1756826400000|2025-09-02 15:20:00|2621|2615|2622.3|2616.3|2623.3|2617.3|2619|2613|119
1756826700000|2025-09-02 15:25:00|2622|2616|2622.8|2616.8|2624|2618|2619.8|2613.8|81
1756827000000|2025-09-02 15:30:00|2623|2617|2624.8|2618.8|2625.3|2619.3|2622.8|2616.8|40
1756827300000|2025-09-02 15:35:00|2625|2619|2626.5|2620.5|2627.8|2621.8|2625|2619|31
1756827600000|2025-09-02 15:40:00|2626.8|2620.8|2624.8|2618.8|2626.8|2620.8|2624.5|2618.5|35
1756827900000|2025-09-02 15:45:00|2624|2618|2624|2618|2624.8|2618.8|2623.8|2617.8|16
1756828200000|2025-09-02 15:50:00|2623.8|2617.8|2623.8|2617.8|2624.8|2618.8|2623.3|2617.3|28
1756828500000|2025-09-02 15:55:00|2623.5|2617.5|2622.3|2616.3|2623.8|2617.8|2622|2616|47
1756828800000|2025-09-02 16:00:00|2622|2616|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|31
1756829100000|2025-09-02 16:05:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2621|2615|20
1756829400000|2025-09-02 16:10:00|2622|2616|2622.8|2616.8|2623.3|2617.3|2621.5|2615.5|21
1756829700000|2025-09-02 16:15:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622|2616|14
1756830000000|2025-09-02 16:20:00|2622|2616|2623.8|2617.8|2624|2618|2622|2616|20
1756830300000|2025-09-02 16:25:00|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|11
1756830600000|2025-09-02 16:30:00|2623.8|2617.8|2624|2618|2624|2618|2623.5|2617.5|14
1756830900000|2025-09-02 16:35:00|2623.8|2617.8|2624.3|2618.3|2625|2619|2623.8|2617.8|28
1756831200000|2025-09-02 16:40:00|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624|2618|6
1756831500000|2025-09-02 16:45:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|27
1756831800000|2025-09-02 16:50:00|2624.5|2618.5|2624.3|2618.3|2625|2619|2624.3|2618.3|6
1756832100000|2025-09-02 16:55:00|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|17
1756832400000|2025-09-02 17:00:00|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|32
1756832700000|2025-09-02 17:05:00|2623|2617|2622.3|2616.3|2623|2617|2622|2616|16
1756833000000|2025-09-02 17:10:00|2622.8|2616.8|2623|2617|2623.3|2617.3|2622.8|2616.8|14
1756833300000|2025-09-02 17:15:00|2623.3|2617.3|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|19
1756833600000|2025-09-02 17:20:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|5
1756833900000|2025-09-02 17:25:00|2622.3|2616.3|2623.8|2617.8|2623.8|2617.8|2622.3|2616.3|15
1756834200000|2025-09-02 17:30:00|2623.5|2617.5|2624.5|2618.5|2625.3|2619.3|2623.3|2617.3|60
1756834500000|2025-09-02 17:35:00|2624.3|2618.3|2622.8|2616.8|2624.3|2618.3|2622|2616|36
1756834800000|2025-09-02 17:40:00|2623|2617|2623.3|2615.8|2624.3|2618.3|2619.5|2613.5|43
1756835100000|2025-09-02 17:45:00|2622.5|2616.5|2622.8|2616.8|2623|2617|2622.5|2616.5|4
1756835400000|2025-09-02 17:50:00|2623|2617|2623.5|2617.5|2624.5|2618.5|2622.8|2616.8|27
1756835700000|2025-09-02 17:55:00|2630.5|2610.5|2630.8|2610.8|2630.8|2610.8|2628.5|2608.5|7
1756863000000|2025-09-03 01:30:00|2626.3|2620.3|2623.8|2617.8|2626.3|2620.3|2623.8|2617.8|20
1756863300000|2025-09-03 01:35:00|2624|2618|2623.3|2617.3|2625.3|2619.3|2623|2617|65
1756863600000|2025-09-03 01:40:00|2623.5|2617.5|2623.5|2617.5|2624.8|2618.8|2623|2617|66
1756863900000|2025-09-03 01:45:00|2623.3|2617.3|2622|2616|2623.5|2617.5|2621.5|2615.5|96
1756864200000|2025-09-03 01:50:00|2621.8|2615.8|2621.3|2615.3|2622|2616|2621|2615|57
1756864500000|2025-09-03 01:55:00|2621|2615|2620.5|2614.5|2621.8|2615.8|2619.8|2613.8|60
1756864800000|2025-09-03 02:00:00|2620.3|2614.3|2619.5|2613.5|2621|2615|2619|2613|51
1756865100000|2025-09-03 02:05:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|35
1756865400000|2025-09-03 02:10:00|2619.3|2613.3|2616.8|2610.8|2620.3|2614.3|2616.3|2610.3|44
1756865700000|2025-09-03 02:15:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616|2610|12
1756866000000|2025-09-03 02:20:00|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.5|2610.5|16
1756866300000|2025-09-03 02:25:00|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|6
1756866600000|2025-09-03 02:30:00|2616|2610|2614|2608|2616.3|2610.3|2612.5|2606.5|44
1756866900000|2025-09-03 02:35:00|2614.3|2608.3|2615.3|2609.3|2616|2610|2613.8|2607.8|78
1756867200000|2025-09-03 02:40:00|2615|2609|2616.3|2610.3|2616.5|2610.5|2615|2609|29
1756867500000|2025-09-03 02:45:00|2616.8|2610.8|2617.3|2611.3|2617.8|2611.8|2616.5|2610.5|19
1756867800000|2025-09-03 02:50:00|2617|2611|2615.5|2609.5|2617|2611|2615.3|2609.3|22
1756868100000|2025-09-03 02:55:00|2615.3|2609.3|2614.8|2608.8|2616.3|2610.3|2614.8|2608.8|30
1756868400000|2025-09-03 03:00:00|2615|2609|2615.3|2609.3|2616.5|2610.5|2615|2609|35
1756868700000|2025-09-03 03:05:00|2615.5|2609.5|2615.3|2609.3|2616|2610|2614.5|2608.5|55
1756869000000|2025-09-03 03:10:00|2615|2609|2615.5|2609.5|2615.5|2609.5|2614.5|2608.5|30
1756869300000|2025-09-03 03:15:00|2615.3|2609.3|2614.8|2608.8|2616|2610|2614.8|2608.8|43
1756869600000|2025-09-03 03:20:00|2614.5|2608.5|2614.5|2608.5|2615|2609|2614|2608|25
1756869900000|2025-09-03 03:25:00|2614.8|2608.8|2618.3|2603.3|2618.5|2608.8|2613.3|2603.3|24
1756870200000|2025-09-03 03:30:00|2618.5|2603.5|2614|2608|2618.5|2608|2613.5|2603.5|4
1756870500000|2025-09-03 03:35:00|2613.8|2607.8|2614|2608|2614.3|2608.3|2613.8|2607.8|4
1756870800000|2025-09-03 03:40:00|2613.8|2607.8|2614|2608|2614.5|2608.5|2613.5|2607.5|13
1756871100000|2025-09-03 03:45:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|5
1756871700000|2025-09-03 03:55:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1756872000000|2025-09-03 04:00:00|2614.3|2608.3|2614.5|2608.5|2614.8|2608.8|2614|2608|11
1756872300000|2025-09-03 04:05:00|2614.8|2608.8|2615|2609|2615.5|2609.5|2614.8|2608.8|10
1756872600000|2025-09-03 04:10:00|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|4
1756872900000|2025-09-03 04:15:00|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|6
1756873200000|2025-09-03 04:20:00|2615|2609|2615.5|2609.5|2615.8|2609.8|2615|2609|8
1756873500000|2025-09-03 04:25:00|2615.8|2609.8|2616|2610|2616.8|2610.8|2615.8|2609.8|6
1756874400000|2025-09-03 04:40:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|5
1756874700000|2025-09-03 04:45:00|2616|2610|2616|2610|2616|2610|2615.8|2609.8|5
1756875000000|2025-09-03 04:50:00|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|3
1756875300000|2025-09-03 04:55:00|2615.3|2609.3|2615|2609|2615.8|2609.8|2615|2609|8
1756875600000|2025-09-03 05:00:00|2614.8|2608.8|2613.8|2607.8|2615.3|2609.3|2613.3|2607.3|24
1756875900000|2025-09-03 05:05:00|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2612.8|2606.8|20
1756876200000|2025-09-03 05:10:00|2613.3|2607.3|2613.5|2607.5|2613.8|2607.8|2613|2607|8
1756876500000|2025-09-03 05:15:00|2613.3|2607.3|2613.3|2607.3|2613.8|2607.8|2613|2607|13
1756876800000|2025-09-03 05:20:00|2613.5|2607.5|2614|2608|2614.3|2608.3|2613.5|2607.5|6
1756877100000|2025-09-03 05:25:00|2613.8|2607.8|2618|2603|2618|2608|2613.5|2603|25
1756877400000|2025-09-03 05:30:00|2618.5|2603.5|2612|2606|2619|2608|2611.8|2603.3|37
1756877700000|2025-09-03 05:35:00|2612.3|2606.3|2613|2607|2613.3|2607.3|2612|2606|40
1756878000000|2025-09-03 05:40:00|2613.3|2607.3|2612.5|2606.5|2613.8|2607.8|2612.5|2606.5|48
1756878300000|2025-09-03 05:45:00|2612.3|2606.3|2610.8|2604.8|2612.3|2606.3|2610.5|2604.5|31
1756878600000|2025-09-03 05:50:00|2611|2605|2613|2607|2613.3|2607.3|2610.8|2604.8|48
1756878900000|2025-09-03 05:55:00|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.3|2606.3|15
1756879200000|2025-09-03 06:00:00|2612.5|2606.5|2612.5|2606.5|2613|2607|2611|2605|34
1756879500000|2025-09-03 06:05:00|2612.8|2606.8|2611.3|2605.3|2612.8|2606.8|2610.5|2604.5|30
1756879800000|2025-09-03 06:10:00|2611.5|2605.5|2613|2607|2613|2607|2611.5|2605.5|29
1756880100000|2025-09-03 06:15:00|2613.3|2607.3|2612|2606|2613.3|2607.3|2611.8|2605.8|37
1756880400000|2025-09-03 06:20:00|2611.8|2605.8|2611.8|2605.8|2612.3|2606.3|2611.3|2605.3|23
1756880700000|2025-09-03 06:25:00|2611.5|2605.5|2610.5|2604.5|2611.8|2605.8|2610|2604|44
1756881000000|2025-09-03 06:30:00|2610.8|2604.8|2613.8|2607.8|2613.8|2607.8|2610.8|2604.8|36
1756881300000|2025-09-03 06:35:00|2614|2608|2613.5|2607.5|2614|2608|2613|2607|28
1756881600000|2025-09-03 06:40:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613|2607|18
1756881900000|2025-09-03 06:45:00|2613.5|2607.5|2611.8|2605.8|2613.5|2607.5|2611.3|2605.3|37
1756882200000|2025-09-03 06:50:00|2612|2606|2611.8|2605.8|2613|2607|2611.5|2605.5|41
1756882500000|2025-09-03 06:55:00|2612|2606|2612|2606|2612.5|2606.5|2611.3|2605.3|20
1756882800000|2025-09-03 07:00:00|2612.3|2606.3|2616.3|2610.3|2616.8|2610.8|2612.3|2606.3|74
1756883100000|2025-09-03 07:05:00|2616.5|2610.5|2617.3|2611.3|2619.3|2613.3|2616.3|2610.3|55
1756883400000|2025-09-03 07:10:00|2617|2611|2617|2611|2618.5|2612.5|2616.5|2610.5|59
1756883700000|2025-09-03 07:15:00|2617.3|2611.3|2615.3|2609.3|2618.3|2612.3|2615.3|2609.3|49
1756884000000|2025-09-03 07:20:00|2615|2609|2616.5|2610.5|2616.5|2610.5|2613.8|2607.8|63
1756884300000|2025-09-03 07:25:00|2616.3|2610.3|2615|2609|2616.5|2610.5|2615|2609|29
1756884600000|2025-09-03 07:30:00|2615.3|2609.3|2616.8|2610.8|2617.5|2611.5|2614.8|2608.8|46
1756884900000|2025-09-03 07:35:00|2617|2611|2617.3|2611.3|2620|2614|2617|2611|55
1756885200000|2025-09-03 07:40:00|2617|2611|2616|2610|2618.3|2612.3|2616|2610|28
1756885500000|2025-09-03 07:45:00|2616.3|2610.3|2618.5|2612.5|2619|2613|2616|2610|28
1756885800000|2025-09-03 07:50:00|2619.3|2613.3|2618.5|2612.5|2619.8|2613.8|2618|2612|43
1756886100000|2025-09-03 07:55:00|2618.8|2612.8|2621.8|2615.8|2623.3|2617.3|2618.5|2612.5|74
1756886400000|2025-09-03 08:00:00|2621.5|2615.5|2622|2616|2623.3|2617.3|2620.5|2614.5|60
1756886700000|2025-09-03 08:05:00|2621.8|2615.8|2621.8|2615.8|2623.5|2617.5|2621|2615|46
1756887000000|2025-09-03 08:10:00|2621.5|2615.5|2621.8|2615.8|2622|2616|2620.5|2614.5|35
1756887300000|2025-09-03 08:15:00|2622|2616|2622.5|2616.5|2623|2617|2621.8|2615.8|37
1756887600000|2025-09-03 08:20:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2621.8|2615.8|32
1756887900000|2025-09-03 08:25:00|2621.8|2615.8|2622.5|2616.5|2622.8|2616.8|2621.3|2615.3|22
1756888200000|2025-09-03 08:30:00|2622.3|2616.3|2623.5|2617.5|2624.8|2618.8|2621.3|2615.3|36
1756888500000|2025-09-03 08:35:00|2623.3|2617.3|2623.8|2617.8|2624|2618|2622.8|2616.8|37
1756888800000|2025-09-03 08:40:00|2623.5|2617.5|2621.3|2615.3|2623.5|2617.5|2621|2615|27
1756889100000|2025-09-03 08:45:00|2620.8|2614.8|2619.8|2613.8|2621.3|2615.3|2619.5|2613.5|42
1756889400000|2025-09-03 08:50:00|2620|2614|2620.3|2614.3|2620.8|2614.8|2619.8|2613.8|23
1756889700000|2025-09-03 08:55:00|2620.5|2614.5|2620.5|2614.5|2621.3|2615.3|2620.3|2614.3|13
1756890000000|2025-09-03 09:00:00|2620.8|2614.8|2621|2615|2622.3|2616.3|2620.5|2614.5|39
1756890300000|2025-09-03 09:05:00|2620.8|2614.8|2621.5|2615.5|2621.8|2615.8|2620.3|2614.3|26
1756890600000|2025-09-03 09:10:00|2621.3|2615.3|2621|2615|2621.8|2615.8|2620.8|2614.8|34
1756890900000|2025-09-03 09:15:00|2620.8|2614.8|2621.3|2615.3|2622|2616|2620.8|2614.8|28
1756891200000|2025-09-03 09:20:00|2621.5|2615.5|2621.8|2615.8|2622.8|2616.8|2621.5|2615.5|43
1756891500000|2025-09-03 09:25:00|2621.5|2615.5|2622.5|2616.5|2623.3|2617.3|2621.5|2615.5|23
1756891800000|2025-09-03 09:30:00|2622.3|2616.3|2620.8|2614.8|2622.8|2616.8|2620.8|2614.8|32
1756892100000|2025-09-03 09:35:00|2621|2615|2620.8|2614.8|2621.5|2615.5|2620.5|2614.5|17
1756892400000|2025-09-03 09:40:00|2620.3|2614.3|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|6
1756892700000|2025-09-03 09:45:00|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2620|2614|15
1756893000000|2025-09-03 09:50:00|2620.5|2614.5|2621.3|2615.3|2621.8|2615.8|2620.5|2614.5|23
1756893300000|2025-09-03 09:55:00|2621|2615|2621.3|2615.3|2621.5|2615.5|2620.8|2614.8|16
1756893600000|2025-09-03 10:00:00|2621|2615|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|9
1756893900000|2025-09-03 10:05:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|17
1756894200000|2025-09-03 10:10:00|2621.5|2615.5|2621.3|2615.3|2622|2616|2621|2615|12
1756894500000|2025-09-03 10:15:00|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|14
1756894800000|2025-09-03 10:20:00|2622|2616|2621.5|2615.5|2623|2617|2621.3|2615.3|13
1756895100000|2025-09-03 10:25:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|7
1756895400000|2025-09-03 10:30:00|2621.5|2615.5|2620.8|2614.8|2621.8|2615.8|2620.3|2614.3|11
1756895700000|2025-09-03 10:35:00|2620.5|2614.5|2619.8|2613.8|2620.8|2614.8|2619.5|2613.5|16
1756896000000|2025-09-03 10:40:00|2619.5|2613.5|2617.8|2611.8|2619.8|2613.8|2617.8|2611.8|14
1756896300000|2025-09-03 10:45:00|2618|2612|2617.8|2611.8|2618.3|2612.3|2617|2611|23
1756896600000|2025-09-03 10:50:00|2618|2612|2617.8|2611.8|2618|2612|2617.3|2611.3|7
1756896900000|2025-09-03 10:55:00|2617|2611|2617.3|2611.3|2617.5|2611.5|2617|2611|8
1756897200000|2025-09-03 11:00:00|2617|2611|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|12
1756897500000|2025-09-03 11:05:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|20
1756897800000|2025-09-03 11:10:00|2616.5|2610.5|2617|2611|2617.8|2611.8|2616.3|2610.3|11
1756898100000|2025-09-03 11:15:00|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|9
1756898400000|2025-09-03 11:20:00|2616|2610|2616|2610|2616.3|2610.3|2616|2610|5
1756898700000|2025-09-03 11:25:00|2615.8|2609.8|2614.8|2608.8|2616.3|2610.3|2614.8|2608.8|31
1756899000000|2025-09-03 11:30:00|2615|2609|2615.3|2609.3|2616.3|2610.3|2615|2609|36
1756899300000|2025-09-03 11:35:00|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615.3|2609.3|8
1756899600000|2025-09-03 11:40:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2616.5|2610.5|6
1756899900000|2025-09-03 11:45:00|2617|2611|2617|2611|2617.5|2611.5|2616.3|2610.3|27
1756900200000|2025-09-03 11:50:00|2617.3|2611.3|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|12
1756900500000|2025-09-03 11:55:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2615.8|2609.8|22
1756900800000|2025-09-03 12:00:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2616.3|2610.3|50
1756901100000|2025-09-03 12:05:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|23
1756901400000|2025-09-03 12:10:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616.3|2610.3|18
1756901700000|2025-09-03 12:15:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616|2610|17
1756902000000|2025-09-03 12:20:00|2617.8|2611.8|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|20
1756902300000|2025-09-03 12:25:00|2618|2612|2619.3|2613.3|2619.5|2613.5|2618|2612|24
1756902600000|2025-09-03 12:30:00|2619|2613|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|25
1756902900000|2025-09-03 12:35:00|2618.5|2612.5|2618.8|2612.8|2619.3|2613.3|2618|2612|9
1756903200000|2025-09-03 12:40:00|2619|2613|2617.5|2611.5|2619|2613|2617.3|2611.3|34
1756903500000|2025-09-03 12:45:00|2617.3|2611.3|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|12
1756903800000|2025-09-03 12:50:00|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|14
1756904100000|2025-09-03 12:55:00|2617.3|2611.3|2617.3|2611.3|2618.5|2612.5|2616.8|2610.8|45
1756904400000|2025-09-03 13:00:00|2617|2611|2615.8|2609.8|2618.3|2612.3|2614.6|2608.6|65
1756904700000|2025-09-03 13:05:00|2616|2610|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|40
1756905000000|2025-09-03 13:10:00|2616.5|2610.5|2618.5|2612.5|2619.3|2613.3|2616.3|2610.3|58
1756905300000|2025-09-03 13:15:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|33
1756905600000|2025-09-03 13:20:00|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|39
1756905900000|2025-09-03 13:25:00|2618.8|2612.8|2619.5|2613.5|2619.8|2613.8|2618|2612|30
1756906200000|2025-09-03 13:30:00|2619.3|2613.3|2623.5|2617.5|2623.8|2617.8|2618|2612|64
1756906500000|2025-09-03 13:35:00|2623.8|2617.8|2622.5|2616.5|2624|2618|2621.3|2615.3|77
1756906800000|2025-09-03 13:40:00|2622|2616|2621.8|2615.8|2622.5|2616.5|2620.8|2614.8|54
1756907100000|2025-09-03 13:45:00|2621.5|2615.5|2618.8|2612.8|2621.5|2615.5|2617.8|2611.8|47
1756907400000|2025-09-03 13:50:00|2619|2613|2620.8|2614.8|2621.3|2615.3|2618.8|2612.8|33
1756907700000|2025-09-03 13:55:00|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|18
1756908000000|2025-09-03 14:00:00|2620.5|2614.5|2622.3|2616.3|2623|2617|2620.5|2614.5|50
1756908300000|2025-09-03 14:05:00|2622.5|2616.5|2622|2616|2623|2617|2620.8|2614.8|31
1756908600000|2025-09-03 14:10:00|2622.3|2616.3|2621.8|2615.8|2622.8|2616.8|2620.8|2614.8|22
1756908900000|2025-09-03 14:15:00|2622|2616|2622.3|2616.3|2623.3|2617.3|2621.8|2615.8|49
1756909200000|2025-09-03 14:20:00|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2621.3|2615.3|46
1756909500000|2025-09-03 14:25:00|2624|2618|2623.3|2617.3|2625|2619|2622.8|2616.8|49
1756909800000|2025-09-03 14:30:00|2623.5|2617.5|2623.3|2617.3|2624.8|2618.8|2623|2617|60
1756910100000|2025-09-03 14:35:00|2623|2617|2621.3|2615.3|2623|2617|2620.5|2614.5|65
1756910400000|2025-09-03 14:40:00|2621|2615|2622|2616|2622.3|2616.3|2620.8|2614.8|38
1756910700000|2025-09-03 14:45:00|2621.8|2615.8|2621|2615|2623.3|2617.3|2620.8|2614.8|57
1756911000000|2025-09-03 14:50:00|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2619|2613|73
1756911300000|2025-09-03 14:55:00|2619.8|2613.8|2619|2613|2620.3|2614.3|2618.5|2612.5|34
1756911600000|2025-09-03 15:00:00|2619.3|2613.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|39
1756911900000|2025-09-03 15:05:00|2619|2613|2619.5|2613.5|2620|2614|2618.8|2612.8|46
1756912200000|2025-09-03 15:10:00|2619.8|2613.8|2620|2614|2620.5|2614.5|2619.3|2613.3|40
1756912500000|2025-09-03 15:15:00|2620.3|2614.3|2620.3|2614.3|2621|2615|2619.5|2613.5|38
1756912800000|2025-09-03 15:20:00|2620|2614|2619.8|2613.8|2620.3|2614.3|2618.5|2612.5|25
1756913100000|2025-09-03 15:25:00|2620|2614|2621|2615|2623.8|2617.8|2620|2614|95
1756913400000|2025-09-03 15:30:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2619.5|2613.5|51
1756913700000|2025-09-03 15:35:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.3|2615.3|24
1756914000000|2025-09-03 15:40:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|25
1756914300000|2025-09-03 15:45:00|2621.5|2615.5|2621.5|2615.5|2622|2616|2620.5|2614.5|26
1756914600000|2025-09-03 15:50:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|5
1756914900000|2025-09-03 15:55:00|2622.3|2616.3|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|9
1756915200000|2025-09-03 16:00:00|2620|2614|2620.3|2614.3|2620.5|2614.5|2619.8|2613.8|17
1756915500000|2025-09-03 16:05:00|2620.5|2614.5|2621.8|2615.8|2622|2616|2620.5|2614.5|12
1756915800000|2025-09-03 16:10:00|2621.5|2615.5|2622.3|2616.3|2622.8|2616.8|2620.8|2614.8|21
1756916100000|2025-09-03 16:15:00|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|23
1756916400000|2025-09-03 16:20:00|2623.5|2617.5|2622|2616|2623.8|2617.8|2622|2616|13
1756916700000|2025-09-03 16:25:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|10
1756917000000|2025-09-03 16:30:00|2621.8|2615.8|2621|2615|2622|2616|2620.8|2614.8|18
1756917300000|2025-09-03 16:35:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|8
1756917600000|2025-09-03 16:40:00|2619.8|2613.8|2619|2613|2620|2614|2618.8|2612.8|18
1756917900000|2025-09-03 16:45:00|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|17
1756918200000|2025-09-03 16:50:00|2618.3|2612.3|2619.3|2613.3|2619.5|2613.5|2618.3|2612.3|14
1756918500000|2025-09-03 16:55:00|2619.5|2613.5|2619.1|2613.1|2620.3|2614.3|2618.5|2612.5|23
1756918800000|2025-09-03 17:00:00|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1756919100000|2025-09-03 17:05:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1756919400000|2025-09-03 17:10:00|2619.3|2613.3|2620|2614|2620.3|2614.3|2619.3|2613.3|9
1756919700000|2025-09-03 17:15:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|3
1756920000000|2025-09-03 17:20:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2619.5|2613.5|4
1756920300000|2025-09-03 17:25:00|2619.5|2613.5|2619.8|2613.8|2620.3|2614.3|2619.3|2613.3|12
1756920600000|2025-09-03 17:30:00|2619.5|2613.5|2619|2613|2620|2614|2619|2613|19
1756920900000|2025-09-03 17:35:00|2618.8|2612.8|2618|2612|2618.8|2612.8|2617.5|2611.5|9
1756921200000|2025-09-03 17:40:00|2617.8|2611.8|2617.6|2611.6|2618.3|2612.3|2616.6|2610.6|22
1756921500000|2025-09-03 17:45:00|2618|2612|2618.5|2612.5|2618.5|2612.5|2618|2612|5
1756921800000|2025-09-03 17:50:00|2618.3|2612.3|2619.6|2613.6|2620.3|2614.3|2618.3|2612.3|34
1756922100000|2025-09-03 17:55:00|2619.8|2613.8|2623.5|2603.5|2626.3|2614|2619.3|2603.5|9
1756944000000|2025-09-04 00:00:00|2616.1|2610.1|2616.3|2610.3|2616.3|2610.3|2616|2610|8
1756944300000|2025-09-04 00:05:00|2616|2610|2615|2609|2616.4|2610.4|2615|2609|19
1756944600000|2025-09-04 00:10:00|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|11
1756944900000|2025-09-04 00:15:00|2615.3|2609.3|2615|2609|2615.5|2609.5|2614.8|2608.8|6
1756945200000|2025-09-04 00:20:00|2614.8|2608.8|2613.4|2607.4|2614.8|2608.8|2613.4|2607.4|6
1756945500000|2025-09-04 00:25:00|2613.3|2607.3|2613|2607|2613.5|2607.5|2612.8|2606.8|34
1756945800000|2025-09-04 00:30:00|2612.8|2606.8|2613.5|2607.5|2613.8|2607.8|2612.8|2606.8|8
1756946100000|2025-09-04 00:35:00|2613.3|2607.3|2614|2608|2614.5|2608.5|2613.3|2607.3|12
1756946400000|2025-09-04 00:40:00|2614.3|2608.3|2612.9|2606.9|2614.5|2608.5|2612.4|2606.4|15
1756946700000|2025-09-04 00:45:00|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|11
1756947000000|2025-09-04 00:50:00|2614|2608|2614.5|2608.5|2614.8|2608.8|2613.8|2607.8|19
1756947300000|2025-09-04 00:55:00|2614.3|2608.3|2618.5|2603.5|2618.8|2608.5|2613.8|2603.5|11
1756947600000|2025-09-04 01:00:00|2618|2603|2606.1|2600.1|2618.8|2607.1|2604.4|2598.4|162
1756947900000|2025-09-04 01:05:00|2606.3|2600.3|2606.3|2600.3|2607.5|2601.5|2605.8|2599.8|101
1756948200000|2025-09-04 01:10:00|2606|2600|2606|2600|2606.8|2600.8|2605.3|2599.3|111
1756948500000|2025-09-04 01:15:00|2606.3|2600.3|2605.8|2599.8|2606.8|2600.8|2605.3|2599.3|50
1756948800000|2025-09-04 01:20:00|2606|2600|2606.8|2600.8|2608.3|2602.3|2606|2600|40
1756949100000|2025-09-04 01:25:00|2607|2601|2606|2600|2607|2601|2605.3|2599.3|65
1756949400000|2025-09-04 01:30:00|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2605.5|2599.5|49
1756949700000|2025-09-04 01:35:00|2607|2601|2604.8|2598.8|2607.3|2601.3|2604.8|2598.8|33
1756950000000|2025-09-04 01:40:00|2605|2599|2605.3|2599.3|2605.5|2599.5|2604.3|2598.3|35
1756950300000|2025-09-04 01:45:00|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2604.8|2598.8|20
1756950600000|2025-09-04 01:50:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|67
1756950900000|2025-09-04 01:55:00|2606|2600|2606.5|2600.5|2607.3|2601.3|2605.8|2599.8|34
1756951200000|2025-09-04 02:00:00|2606.8|2600.8|2606|2600|2606.8|2600.8|2605.8|2599.8|62
1756951500000|2025-09-04 02:05:00|2605.8|2599.8|2602.8|2596.8|2606|2600|2602.3|2596.3|51
1756951800000|2025-09-04 02:10:00|2603|2597|2603.5|2597.5|2604.8|2598.8|2602.3|2596.3|62
1756952100000|2025-09-04 02:15:00|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2602.3|2596.3|16
1756952400000|2025-09-04 02:20:00|2602.5|2596.5|2603.3|2597.3|2603.5|2597.5|2602.3|2596.3|14
1756952700000|2025-09-04 02:25:00|2603.5|2597.5|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|10
1756953000000|2025-09-04 02:30:00|2603.5|2597.5|2605.3|2599.3|2605.3|2599.3|2603.3|2597.3|90
1756953300000|2025-09-04 02:35:00|2605|2599|2605.5|2599.5|2606.3|2600.3|2605|2599|56
1756953600000|2025-09-04 02:40:00|2605.3|2599.3|2606.8|2600.8|2607.3|2601.3|2604.8|2598.8|87
1756953900000|2025-09-04 02:45:00|2606.5|2600.5|2605.3|2599.3|2607|2601|2605|2599|40
1756954200000|2025-09-04 02:50:00|2605|2599|2605.8|2599.8|2606.5|2600.5|2605|2599|38
1756954500000|2025-09-04 02:55:00|2606|2600|2606.3|2600.3|2607|2601|2605.8|2599.8|64
1756954800000|2025-09-04 03:00:00|2606.5|2600.5|2606|2600|2606.5|2600.5|2605.8|2599.8|43
1756955100000|2025-09-04 03:05:00|2605.8|2599.8|2605.8|2599.8|2606.5|2600.5|2604.8|2598.8|49
1756955400000|2025-09-04 03:10:00|2606|2600|2605.3|2599.3|2606.5|2600.5|2605|2599|48
1756955700000|2025-09-04 03:15:00|2605|2599|2606|2600|2606.5|2600.5|2605|2599|55
1756956000000|2025-09-04 03:20:00|2606.3|2600.3|2606.5|2600.5|2607.5|2601.5|2606.3|2600.3|56
1756956300000|2025-09-04 03:25:00|2606.8|2600.8|2611|2596|2611.5|2601|2606.3|2595.8|64
1756956600000|2025-09-04 03:30:00|2611.3|2596.3|2606.8|2600.8|2611.8|2601.5|2606.8|2596.3|13
1756956900000|2025-09-04 03:35:00|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|15
1756957200000|2025-09-04 03:40:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1756957500000|2025-09-04 03:45:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|3
1756957800000|2025-09-04 03:50:00|2605.8|2599.8|2605.3|2599.3|2605.8|2599.8|2605|2599|9
1756958100000|2025-09-04 03:55:00|2605|2599|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|6
1756958400000|2025-09-04 04:00:00|2605|2599|2605|2599|2605.3|2599.3|2604.8|2598.8|31
1756958700000|2025-09-04 04:05:00|2604.8|2598.8|2604.8|2598.8|2605|2599|2604.3|2598.3|19
1756959000000|2025-09-04 04:10:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|5
1756959300000|2025-09-04 04:15:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|4
1756959600000|2025-09-04 04:20:00|2603.3|2597.3|2604|2598|2604.8|2598.8|2603.3|2597.3|19
1756959900000|2025-09-04 04:25:00|2603.8|2597.8|2603.5|2597.5|2604|2598|2603.5|2597.5|6
1756960200000|2025-09-04 04:30:00|2603.3|2597.3|2600.8|2594.8|2603.3|2597.3|2600.3|2594.3|36
1756960500000|2025-09-04 04:35:00|2601|2595|2601|2595|2601.3|2595.3|2600.5|2594.5|22
1756960800000|2025-09-04 04:40:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|8
1756961100000|2025-09-04 04:45:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|8
1756961400000|2025-09-04 04:50:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1756961700000|2025-09-04 04:55:00|2601|2595|2601.5|2595.5|2602|2596|2601|2595|17
1756962000000|2025-09-04 05:00:00|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|16
1756962300000|2025-09-04 05:05:00|2601.8|2595.8|2602|2596|2602.8|2596.8|2601.5|2595.5|18
1756962600000|2025-09-04 05:10:00|2601.8|2595.8|2602.5|2596.5|2603|2597|2601.8|2595.8|18
1756962900000|2025-09-04 05:15:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|13
1756963200000|2025-09-04 05:20:00|2602|2596|2602|2596|2602.3|2596.3|2601.3|2595.3|21
1756963500000|2025-09-04 05:25:00|2602.3|2596.3|2606.5|2591.5|2606.8|2596.5|2602|2591.5|13
1756963800000|2025-09-04 05:30:00|2607|2592|2600.5|2594.5|2607.3|2594.8|2599.8|2589.8|85
1756964100000|2025-09-04 05:35:00|2600.3|2594.3|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|17
1756964400000|2025-09-04 05:40:00|2598.8|2592.8|2600.5|2594.5|2600.5|2594.5|2598.8|2592.8|32
1756964700000|2025-09-04 05:45:00|2600.8|2594.8|2599.5|2593.5|2600.8|2594.8|2599.3|2593.3|38
1756965000000|2025-09-04 05:50:00|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.3|2593.3|77
1756965300000|2025-09-04 05:55:00|2600.5|2594.5|2600.3|2594.3|2601|2595|2599.8|2593.8|32
1756965600000|2025-09-04 06:00:00|2600|2594|2599.3|2593.3|2600.3|2594.3|2599|2593|52
1756965900000|2025-09-04 06:05:00|2599|2593|2599.3|2593.3|2599.8|2593.8|2599|2593|33
1756966200000|2025-09-04 06:10:00|2598.8|2592.8|2598|2592|2599.3|2593.3|2597.8|2591.8|44
1756966500000|2025-09-04 06:15:00|2597.8|2591.8|2598.5|2592.5|2599|2593|2597.8|2591.8|44
1756966800000|2025-09-04 06:20:00|2598.3|2592.3|2599.8|2593.8|2600.5|2594.5|2598.3|2592.3|53
1756967100000|2025-09-04 06:25:00|2600|2594|2600.3|2594.3|2600.8|2594.8|2599.3|2593.3|30
1756967400000|2025-09-04 06:30:00|2600|2594|2598|2592|2600.3|2594.3|2597.8|2591.8|36
1756967700000|2025-09-04 06:35:00|2597.8|2591.8|2599|2593|2599.3|2593.3|2597.8|2591.8|34
1756968000000|2025-09-04 06:40:00|2598.8|2592.8|2602.3|2596.3|2602.8|2596.8|2598.8|2592.8|42
1756968300000|2025-09-04 06:45:00|2602.5|2596.5|2602.8|2596.8|2603.5|2597.5|2602|2596|30
1756968600000|2025-09-04 06:50:00|2602.5|2596.5|2601.5|2595.5|2603|2597|2601.3|2595.3|31
1756968900000|2025-09-04 06:55:00|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2600.3|2594.3|49
1756969200000|2025-09-04 07:00:00|2601.5|2595.5|2598.3|2592.3|2601.5|2595.5|2597.5|2591.5|89
1756969500000|2025-09-04 07:05:00|2598.5|2592.5|2596.8|2590.8|2599.3|2593.3|2596.3|2590.3|52
1756969800000|2025-09-04 07:10:00|2597|2591|2596.8|2590.8|2597|2591|2595.5|2589.5|29
1756970100000|2025-09-04 07:15:00|2596.5|2590.5|2595.8|2589.8|2597|2591|2595.8|2589.8|22
1756970400000|2025-09-04 07:20:00|2595.5|2589.5|2594.8|2588.8|2596.3|2590.3|2594.5|2588.5|27
1756970700000|2025-09-04 07:25:00|2594.5|2588.5|2594.8|2588.8|2595|2589|2594.3|2588.3|36
1756971000000|2025-09-04 07:30:00|2594.5|2588.5|2593.3|2587.3|2594.8|2588.8|2593.3|2587.3|56
1756971300000|2025-09-04 07:35:00|2592.8|2586.8|2592.8|2586.8|2593.8|2587.8|2592.3|2586.3|29
1756971600000|2025-09-04 07:40:00|2593|2587|2594.8|2588.8|2595.3|2589.3|2592.8|2586.8|23
1756971900000|2025-09-04 07:45:00|2595|2589|2594.3|2588.3|2595.5|2589.5|2594.3|2588.3|13
1756972200000|2025-09-04 07:50:00|2594.8|2588.8|2594.8|2588.8|2595.5|2589.5|2594.3|2588.3|23
1756972500000|2025-09-04 07:55:00|2594.5|2588.5|2594.8|2588.8|2595.3|2589.3|2594.5|2588.5|19
1756972800000|2025-09-04 08:00:00|2595|2589|2595|2589|2596.5|2590.5|2594.8|2588.8|58
1756973100000|2025-09-04 08:05:00|2594.8|2588.8|2595.8|2589.8|2595.8|2589.8|2594.3|2588.3|24
1756973400000|2025-09-04 08:10:00|2595.5|2589.5|2595.8|2589.8|2596.8|2590.8|2595.3|2589.3|21
1756973700000|2025-09-04 08:15:00|2595.5|2589.5|2595.8|2589.8|2596|2590|2595.3|2589.3|47
1756974000000|2025-09-04 08:20:00|2596|2590|2595.8|2589.8|2596.3|2590.3|2595.5|2589.5|16
1756974300000|2025-09-04 08:25:00|2596.3|2590.3|2597.5|2591.5|2598.5|2592.5|2596.3|2590.3|27
1756974600000|2025-09-04 08:30:00|2597.8|2591.8|2597|2591|2599|2593|2596.5|2590.5|30
1756974900000|2025-09-04 08:35:00|2596.8|2590.8|2595.5|2589.5|2597.8|2591.8|2595.3|2589.3|25
1756975200000|2025-09-04 08:40:00|2595.3|2589.3|2596.3|2590.3|2597.3|2591.3|2595.3|2589.3|32
1756975500000|2025-09-04 08:45:00|2596|2590|2596|2590|2596.8|2590.8|2595.5|2589.5|15
1756975800000|2025-09-04 08:50:00|2596.3|2590.3|2596.3|2590.3|2598|2592|2595.8|2589.8|21
1756976100000|2025-09-04 08:55:00|2596.5|2590.5|2598.8|2592.8|2599.3|2593.3|2596.5|2590.5|34
1756976400000|2025-09-04 09:00:00|2598.5|2592.5|2599.3|2593.3|2600.5|2594.5|2598.5|2592.5|20
1756976700000|2025-09-04 09:05:00|2599|2593|2599.3|2593.3|2599.5|2593.5|2598.5|2592.5|16
1756977000000|2025-09-04 09:10:00|2599.5|2593.5|2600.5|2594.5|2600.8|2594.8|2599|2593|19
1756977300000|2025-09-04 09:15:00|2600.8|2594.8|2601.3|2595.3|2603.3|2597.3|2600.8|2594.8|21
1756977600000|2025-09-04 09:20:00|2601|2595|2600.8|2594.8|2601|2595|2599.5|2593.5|24
1756977900000|2025-09-04 09:25:00|2601|2595|2602.5|2596.5|2603.3|2597.3|2600.8|2594.8|28
1756978200000|2025-09-04 09:30:00|2602.8|2596.8|2604.3|2598.3|2604.8|2598.8|2602.3|2596.3|25
1756978500000|2025-09-04 09:35:00|2604|2598|2604|2598|2604|2598|2602.8|2596.8|20
1756978800000|2025-09-04 09:40:00|2603.8|2597.8|2604.3|2598.3|2604.8|2598.8|2603.3|2597.3|24
1756979100000|2025-09-04 09:45:00|2604.5|2598.5|2602.8|2596.8|2604.8|2598.8|2602.8|2596.8|29
1756979400000|2025-09-04 09:50:00|2602.5|2596.5|2600.8|2594.8|2602.5|2596.5|2599.8|2593.8|27
1756979700000|2025-09-04 09:55:00|2600.5|2594.5|2600|2594|2601|2595|2600|2594|17
1756980000000|2025-09-04 10:00:00|2600.3|2594.3|2599|2593|2600.3|2594.3|2599|2593|33
1756980300000|2025-09-04 10:05:00|2599.3|2593.3|2600.3|2594.3|2600.3|2594.3|2598.8|2592.8|12
1756980600000|2025-09-04 10:10:00|2600|2594|2601.3|2595.3|2601.3|2595.3|2599.8|2593.8|16
1756980900000|2025-09-04 10:15:00|2601|2595|2600.3|2594.3|2601.3|2595.3|2600|2594|25
1756981200000|2025-09-04 10:20:00|2600.5|2594.5|2599.8|2593.8|2601.5|2595.5|2599.8|2593.8|30
1756981500000|2025-09-04 10:25:00|2600|2594|2600.8|2594.8|2600.8|2594.8|2599.8|2593.8|10
1756981800000|2025-09-04 10:30:00|2600.5|2594.5|2599|2593|2600.8|2594.8|2598.5|2592.5|34
1756982100000|2025-09-04 10:35:00|2598.8|2592.8|2599.5|2593.5|2599.8|2593.8|2598.8|2592.8|16
1756982400000|2025-09-04 10:40:00|2599.3|2593.3|2597.8|2591.8|2599.8|2593.8|2597.3|2591.3|22
1756982700000|2025-09-04 10:45:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2595.5|2589.5|28
1756983000000|2025-09-04 10:50:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2596.3|2590.3|14
1756983300000|2025-09-04 10:55:00|2597.8|2591.8|2597.3|2591.3|2598.3|2592.3|2597|2591|12
1756983600000|2025-09-04 11:00:00|2597|2591|2597.3|2591.3|2598|2592|2597|2591|26
1756983900000|2025-09-04 11:05:00|2597|2591|2598|2592|2598.3|2592.3|2597|2591|9
1756984200000|2025-09-04 11:10:00|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2596.8|2590.8|14
1756984500000|2025-09-04 11:15:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597|2591|10
1756984800000|2025-09-04 11:20:00|2597.8|2591.8|2599.5|2593.5|2599.5|2593.5|2597.5|2591.5|13
1756985100000|2025-09-04 11:25:00|2599.3|2593.3|2598|2592|2599.3|2593.3|2597.8|2591.8|22
1756985400000|2025-09-04 11:30:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597|2591|42
1756985700000|2025-09-04 11:35:00|2597.5|2591.5|2598.8|2592.8|2598.8|2592.8|2597.5|2591.5|17
1756986000000|2025-09-04 11:40:00|2599|2593|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|29
1756986300000|2025-09-04 11:45:00|2598.8|2592.8|2599|2593|2600|2594|2598.3|2592.3|32
1756986600000|2025-09-04 11:50:00|2599.3|2593.3|2599.5|2593.5|2600.5|2594.5|2598.8|2592.8|34
1756986900000|2025-09-04 11:55:00|2599.8|2593.8|2603.8|2597.8|2603.8|2597.8|2599.8|2593.8|61
1756987200000|2025-09-04 12:00:00|2603.5|2597.5|2603.4|2597.4|2604.3|2598.3|2601.8|2595.8|53
1756987500000|2025-09-04 12:05:00|2603.1|2597.1|2602.8|2596.8|2603.5|2597.5|2602.3|2596.3|29
1756987800000|2025-09-04 12:10:00|2603|2597|2604.3|2598.3|2604.8|2598.8|2603|2597|16
1756988100000|2025-09-04 12:15:00|2604.8|2598.8|2603.3|2597.3|2604.8|2598.8|2602.8|2596.8|29
1756988400000|2025-09-04 12:20:00|2603|2597|2602.5|2596.5|2603.5|2597.5|2602.3|2596.3|27
1756988700000|2025-09-04 12:25:00|2602.3|2596.3|2603.3|2597.3|2603.8|2597.8|2602.3|2596.3|12
1756989000000|2025-09-04 12:30:00|2603.5|2597.5|2603.8|2597.8|2604.3|2598.3|2602.8|2596.8|25
1756989300000|2025-09-04 12:35:00|2603.3|2597.3|2604.8|2598.8|2605|2599|2603|2597|21
1756989600000|2025-09-04 12:40:00|2604.5|2598.5|2605.3|2599.3|2605.5|2599.5|2604.3|2598.3|26
1756989900000|2025-09-04 12:45:00|2605.5|2599.5|2606.8|2600.8|2607.9|2601.9|2604.5|2598.5|38
1756990200000|2025-09-04 12:50:00|2607|2601|2606.3|2600.3|2607.3|2601.3|2606.3|2600.3|14
1756990500000|2025-09-04 12:55:00|2606.5|2600.5|2606.3|2600.3|2607|2601|2606.3|2600.3|12
1756990800000|2025-09-04 13:00:00|2606.5|2600.5|2608.3|2602.3|2608.8|2602.8|2605.3|2599.3|75
1756991100000|2025-09-04 13:05:00|2608.8|2602.8|2608.8|2602.8|2610|2604|2608.8|2602.8|50
1756991400000|2025-09-04 13:10:00|2608.5|2602.5|2610.3|2604.3|2610.3|2604.3|2608|2602|39
1756991700000|2025-09-04 13:15:00|2610.5|2604.5|2611.3|2605.3|2613.8|2607.8|2609.8|2603.8|77
1756992000000|2025-09-04 13:20:00|2611.5|2605.5|2611.8|2605.8|2612.3|2606.3|2609.8|2603.8|43
1756992300000|2025-09-04 13:25:00|2612|2606|2610.8|2604.8|2612.3|2606.3|2610.5|2604.5|31
1756992600000|2025-09-04 13:30:00|2610.5|2604.5|2609.3|2603.3|2611.3|2605.3|2609.3|2603.3|60
1756992900000|2025-09-04 13:35:00|2609.5|2603.5|2609.8|2603.8|2610.3|2604.3|2608.8|2602.8|33
1756993200000|2025-09-04 13:40:00|2609.5|2603.5|2608.3|2602.3|2609.5|2603.5|2607.5|2601.5|23
1756993500000|2025-09-04 13:45:00|2608|2602|2605.8|2599.8|2608|2602|2605.3|2599.3|86
1756993800000|2025-09-04 13:50:00|2605.5|2599.5|2603.8|2597.8|2605.8|2599.8|2603.8|2597.8|33
1756994100000|2025-09-04 13:55:00|2604|2598|2604.8|2598.8|2605.3|2599.3|2603.8|2597.8|37
1756994400000|2025-09-04 14:00:00|2603.8|2597.8|2600.8|2594.8|2603.8|2597.8|2600.5|2594.5|69
1756994700000|2025-09-04 14:05:00|2601|2595|2600.8|2594.8|2601.5|2595.5|2600|2594|44
1756995000000|2025-09-04 14:10:00|2600.5|2594.5|2599.8|2593.8|2602.3|2596.3|2599.3|2593.3|39
1756995300000|2025-09-04 14:15:00|2599.5|2593.5|2599.8|2593.8|2600.3|2594.3|2598.5|2592.5|67
1756995600000|2025-09-04 14:20:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2598.5|2592.5|18
1756995900000|2025-09-04 14:25:00|2600|2594|2601.3|2595.3|2601.3|2595.3|2599.8|2593.8|27
1756996200000|2025-09-04 14:30:00|2601|2595|2600.8|2594.8|2601.5|2595.5|2600.3|2594.3|36
1756996500000|2025-09-04 14:35:00|2601|2595|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|16
1756996800000|2025-09-04 14:40:00|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.5|2595.5|19
1756997100000|2025-09-04 14:45:00|2601.8|2595.8|2599.8|2593.8|2602.3|2596.3|2599.8|2593.8|37
1756997400000|2025-09-04 14:50:00|2599.5|2593.5|2599.8|2593.8|2600.5|2594.5|2599.3|2593.3|27
1756997700000|2025-09-04 14:55:00|2600|2594|2600.8|2594.8|2601.3|2595.3|2599.5|2593.5|26
1756998000000|2025-09-04 15:00:00|2600.5|2594.5|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|14
1756998300000|2025-09-04 15:05:00|2599.5|2593.5|2601|2595|2601.3|2595.3|2599.5|2593.5|17
1756998600000|2025-09-04 15:10:00|2600.8|2594.8|2597.8|2591.8|2600.8|2594.8|2597.5|2591.5|23
1756998900000|2025-09-04 15:15:00|2598|2592|2597|2591|2598.8|2592.8|2595.8|2589.8|57
1756999200000|2025-09-04 15:20:00|2597.3|2591.3|2595.8|2589.8|2597.3|2591.3|2594.9|2588.9|49
1756999500000|2025-09-04 15:25:00|2595.3|2589.3|2594.9|2588.9|2595.8|2589.8|2593.3|2587.3|168
1756999800000|2025-09-04 15:30:00|2595|2589|2595.3|2589.3|2597.3|2591.3|2595|2589|39
1757000100000|2025-09-04 15:35:00|2595|2589|2596|2590|2596.3|2590.3|2594.8|2588.8|31
1757000400000|2025-09-04 15:40:00|2595.8|2589.8|2593.5|2587.5|2596|2590|2592.5|2586.5|27
1757000700000|2025-09-04 15:45:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.5|2586.5|21
1757001000000|2025-09-04 15:50:00|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|11
1757001300000|2025-09-04 15:55:00|2593|2587|2592.5|2586.5|2593|2587|2592.3|2586.3|31
1757001600000|2025-09-04 16:00:00|2592.8|2586.8|2592.8|2586.8|2593.8|2587.8|2592.5|2586.5|25
1757001900000|2025-09-04 16:05:00|2592.5|2586.5|2591.3|2585.3|2592.8|2586.8|2591.3|2585.3|30
1757002200000|2025-09-04 16:10:00|2591.5|2585.5|2592|2586|2592.3|2586.3|2591.3|2585.3|55
1757002500000|2025-09-04 16:15:00|2591.8|2585.8|2593|2587|2593|2587|2591.8|2585.8|6
1757002800000|2025-09-04 16:20:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2591.5|2585.5|17
1757003100000|2025-09-04 16:25:00|2592.3|2586.3|2592|2586|2592.5|2586.5|2591.8|2585.8|16
1757003400000|2025-09-04 16:30:00|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|6
1757003700000|2025-09-04 16:35:00|2590.8|2584.8|2592.1|2586.1|2592.4|2586.4|2590.8|2584.8|7
1757004000000|2025-09-04 16:40:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|4
1757004300000|2025-09-04 16:45:00|2592|2586|2592.5|2586.5|2593.8|2587.8|2591.8|2585.8|39
1757004600000|2025-09-04 16:50:00|2592.3|2586.3|2593.5|2587.5|2593.5|2587.5|2592.3|2586.3|20
1757004900000|2025-09-04 16:55:00|2593.8|2587.8|2594.5|2588.5|2595.5|2589.5|2593.3|2587.3|56
1757005200000|2025-09-04 17:00:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594|2588|29
1757005500000|2025-09-04 17:05:00|2594.3|2588.3|2594.4|2588.4|2594.5|2588.5|2594|2588|57
1757005800000|2025-09-04 17:10:00|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|3
1757006100000|2025-09-04 17:15:00|2594.5|2588.5|2594|2588|2594.8|2588.8|2593.3|2587.3|17
1757006400000|2025-09-04 17:20:00|2593.8|2587.8|2594|2588|2594|2588|2593.3|2587.3|6
1757006700000|2025-09-04 17:25:00|2593.3|2587.3|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|3
1757007000000|2025-09-04 17:30:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1757007300000|2025-09-04 17:35:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1757007600000|2025-09-04 17:40:00|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|3
1757007900000|2025-09-04 17:45:00|2592.8|2586.8|2592|2586|2593.3|2587.3|2592|2586|6
1757008200000|2025-09-04 17:50:00|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.3|2585.3|11
1757008500000|2025-09-04 17:55:00|2598.8|2578.8|2599.8|2579.8|2599.8|2579.8|2598.8|2578.8|3
1757030400000|2025-09-05 00:00:00|2595.1|2589.1|2595.1|2589.1|2595.6|2589.6|2594.9|2588.9|20
1757030700000|2025-09-05 00:05:00|2595|2589|2594.3|2588.3|2595|2589|2593.8|2587.8|32
1757031000000|2025-09-05 00:10:00|2594.6|2588.6|2594.5|2588.5|2594.6|2588.6|2593.3|2587.3|22
1757031300000|2025-09-05 00:15:00|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594|2588|19
1757031600000|2025-09-05 00:20:00|2595.3|2589.3|2595.3|2589.3|2595.8|2589.8|2595|2589|48
1757031900000|2025-09-05 00:25:00|2595.5|2589.5|2594.5|2588.5|2595.5|2589.5|2594.3|2588.3|27
1757032200000|2025-09-05 00:30:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|6
1757032500000|2025-09-05 00:35:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|12
1757032800000|2025-09-05 00:40:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|8
1757033100000|2025-09-05 00:45:00|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594.3|2588.3|9
1757033400000|2025-09-05 00:50:00|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|7
1757033700000|2025-09-05 00:55:00|2595|2589|2599.8|2584.8|2599.8|2589.3|2595|2584.8|23
1757034000000|2025-09-05 01:00:00|2600.3|2585.3|2596.5|2590.5|2601.5|2590.8|2595.3|2585.3|58
1757034300000|2025-09-05 01:05:00|2596.8|2590.8|2597.5|2591.5|2598.3|2592.3|2596.8|2590.8|61
1757034600000|2025-09-05 01:10:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2596.5|2590.5|36
1757034900000|2025-09-05 01:15:00|2596.8|2590.8|2596.3|2590.3|2597.1|2591.1|2595.5|2589.5|43
1757035200000|2025-09-05 01:20:00|2596|2590|2598|2592|2598|2592|2596|2590|9
1757035500000|2025-09-05 01:25:00|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|39
1757035800000|2025-09-05 01:30:00|2598.3|2592.3|2596.8|2590.8|2598.3|2592.3|2595.8|2589.8|87
1757036100000|2025-09-05 01:35:00|2596.5|2590.5|2597.3|2591.3|2598|2592|2596.3|2590.3|52
1757036400000|2025-09-05 01:40:00|2597|2591|2596.5|2590.5|2598|2592|2596.5|2590.5|65
1757036700000|2025-09-05 01:45:00|2596.8|2590.8|2597.8|2591.8|2598.3|2592.3|2596.5|2590.5|74
1757037000000|2025-09-05 01:50:00|2597.5|2591.5|2598.5|2592.5|2599|2593|2597|2591|61
1757037300000|2025-09-05 01:55:00|2598.8|2592.8|2598.3|2592.3|2599.3|2593.3|2598|2592|65
1757037600000|2025-09-05 02:00:00|2598.5|2592.5|2599.3|2593.3|2599.3|2593.3|2598|2592|58
1757037900000|2025-09-05 02:05:00|2599|2593|2598.5|2592.5|2599.5|2593.5|2598|2592|35
1757038200000|2025-09-05 02:10:00|2598.3|2592.3|2597.3|2591.3|2598.5|2592.5|2597.3|2591.3|41
1757038500000|2025-09-05 02:15:00|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|4
1757038800000|2025-09-05 02:20:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|5
1757039100000|2025-09-05 02:25:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|7
1757039400000|2025-09-05 02:30:00|2598.5|2592.5|2600.8|2594.8|2600.8|2594.8|2598.5|2592.5|74
1757039700000|2025-09-05 02:35:00|2600.5|2594.5|2600|2594|2600.8|2594.8|2599.8|2593.8|57
1757040000000|2025-09-05 02:40:00|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2599|2593|40
1757040300000|2025-09-05 02:45:00|2601|2595|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|20
1757040600000|2025-09-05 02:50:00|2602|2596|2601|2595|2602.8|2596.8|2600.8|2594.8|76
1757040900000|2025-09-05 02:55:00|2600.8|2594.8|2601.5|2595.5|2602.5|2596.5|2600.5|2594.5|100
1757041200000|2025-09-05 03:00:00|2601.8|2595.8|2601|2595|2601.8|2595.8|2600.3|2594.3|42
1757041500000|2025-09-05 03:05:00|2601.3|2595.3|2601.5|2595.5|2602.5|2596.5|2601.3|2595.3|40
1757041800000|2025-09-05 03:10:00|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2600.5|2594.5|62
1757042100000|2025-09-05 03:15:00|2602|2596|2601.5|2595.5|2602|2596|2600|2594|44
1757042400000|2025-09-05 03:20:00|2601.8|2595.8|2602.5|2596.5|2603.3|2597.3|2601.5|2595.5|86
1757042700000|2025-09-05 03:25:00|2602.8|2596.8|2608.5|2593.5|2608.5|2598.5|2602|2593.5|54
1757043000000|2025-09-05 03:30:00|2608|2593|2603|2597|2608|2597.3|2603|2593|3
1757043300000|2025-09-05 03:35:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|4
1757043600000|2025-09-05 03:40:00|2603.8|2597.8|2604|2598|2604|2598|2603.5|2597.5|10
1757043900000|2025-09-05 03:45:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|2
1757044200000|2025-09-05 03:50:00|2603.3|2597.3|2603.5|2597.5|2604|2598|2603|2597|12
1757044800000|2025-09-05 04:00:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2603|2597|14
1757045100000|2025-09-05 04:05:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602|2596|16
1757045400000|2025-09-05 04:10:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2603|2597|16
1757046000000|2025-09-05 04:20:00|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|4
1757046600000|2025-09-05 04:30:00|2603.3|2597.3|2602.5|2596.5|2603.3|2597.3|2602.5|2596.5|3
1757046900000|2025-09-05 04:35:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602.5|2596.5|14
1757047200000|2025-09-05 04:40:00|2603.3|2597.3|2603|2597|2603.5|2597.5|2603|2597|22
1757047500000|2025-09-05 04:45:00|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|16
1757047800000|2025-09-05 04:50:00|2602.8|2596.8|2602|2596|2602.8|2596.8|2601.8|2595.8|8
1757048100000|2025-09-05 04:55:00|2601.8|2595.8|2601.5|2595.5|2602|2596|2600.5|2594.5|13
1757048400000|2025-09-05 05:00:00|2601.3|2595.3|2600.5|2594.5|2601.5|2595.5|2600.3|2594.3|20
1757048700000|2025-09-05 05:05:00|2600.3|2594.3|2601|2595|2601|2595|2600|2594|14
1757049000000|2025-09-05 05:10:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1757049300000|2025-09-05 05:15:00|2600.8|2594.8|2601|2595|2601|2595|2600.5|2594.5|20
1757049600000|2025-09-05 05:20:00|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.8|2594.8|3
1757049900000|2025-09-05 05:25:00|2601|2595|2607|2592|2607|2596|2601|2591.5|9
1757050200000|2025-09-05 05:30:00|2607.5|2592.5|2604|2598|2608.8|2598.8|2603.3|2592.5|48
1757050500000|2025-09-05 05:35:00|2604.3|2598.3|2604.8|2598.8|2605|2599|2604|2598|51
1757050800000|2025-09-05 05:40:00|2605|2599|2605.3|2599.3|2605.5|2599.5|2604.3|2598.3|82
1757051100000|2025-09-05 05:45:00|2605|2599|2605.5|2599.5|2605.5|2599.5|2604.5|2598.5|31
1757051400000|2025-09-05 05:50:00|2605.8|2599.8|2605.3|2599.3|2605.8|2599.8|2604.3|2598.3|26
1757051700000|2025-09-05 05:55:00|2605.5|2599.5|2604.3|2598.3|2605.5|2599.5|2603.8|2597.8|30
1757052000000|2025-09-05 06:00:00|2604.5|2598.5|2605.3|2599.3|2605.8|2599.8|2604.3|2598.3|22
1757052300000|2025-09-05 06:05:00|2605|2599|2603.8|2597.8|2605.5|2599.5|2603.5|2597.5|43
1757052600000|2025-09-05 06:10:00|2603.5|2597.5|2602.3|2596.3|2603.8|2597.8|2601|2595|62
1757052900000|2025-09-05 06:15:00|2602|2596|2601|2595|2603.5|2597.5|2601|2595|73
1757053200000|2025-09-05 06:20:00|2601.3|2595.3|2602.5|2596.5|2603.5|2597.5|2601|2595|69
1757053500000|2025-09-05 06:25:00|2602.8|2596.8|2604.3|2598.3|2604.8|2598.8|2602.5|2596.5|54
1757053800000|2025-09-05 06:30:00|2604.5|2598.5|2605.3|2599.3|2605.8|2599.8|2604.5|2598.5|24
1757054100000|2025-09-05 06:35:00|2605.5|2599.5|2605.3|2599.3|2606|2600|2604.8|2598.8|24
1757054400000|2025-09-05 06:40:00|2605.5|2599.5|2605|2599|2605.8|2599.8|2604.8|2598.8|50
1757054700000|2025-09-05 06:45:00|2605.3|2599.3|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|28
1757055000000|2025-09-05 06:50:00|2604.8|2598.8|2605.3|2599.3|2606|2600|2604.8|2598.8|58
1757055300000|2025-09-05 06:55:00|2605.5|2599.5|2605.3|2599.3|2606.8|2600.8|2604.8|2598.8|56
1757055600000|2025-09-05 07:00:00|2605.8|2599.8|2607.8|2601.8|2608|2602|2605.8|2599.8|47
1757055900000|2025-09-05 07:05:00|2608|2602|2607.3|2601.3|2609.3|2603.3|2606.3|2600.3|42
1757056200000|2025-09-05 07:10:00|2607|2601|2605|2599|2607.3|2601.3|2604.9|2598.9|23
1757056500000|2025-09-05 07:15:00|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|61
1757056800000|2025-09-05 07:20:00|2604|2598|2601.8|2595.8|2604|2598|2601.5|2595.5|52
1757057100000|2025-09-05 07:25:00|2602|2596|2604.8|2598.8|2604.8|2598.8|2602|2596|24
1757057400000|2025-09-05 07:30:00|2605.3|2599.3|2604.8|2598.8|2605.5|2599.5|2603.8|2597.8|30
1757057700000|2025-09-05 07:35:00|2605|2599|2606.3|2600.3|2606.3|2600.3|2604.5|2598.5|20
1757058000000|2025-09-05 07:40:00|2606.5|2600.5|2606.3|2600.3|2607.3|2601.3|2606.3|2600.3|8
1757058300000|2025-09-05 07:45:00|2606|2600|2605|2599|2606|2600|2604.8|2598.8|17
1757058600000|2025-09-05 07:50:00|2605.3|2599.3|2605.5|2599.5|2606|2600|2605|2599|30
1757058900000|2025-09-05 07:55:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|9
1757059200000|2025-09-05 08:00:00|2605.3|2599.3|2606.8|2600.8|2608|2602|2603.3|2597.3|57
1757059500000|2025-09-05 08:05:00|2607|2601|2605.8|2599.8|2607.3|2601.3|2605.3|2599.3|22
1757059800000|2025-09-05 08:10:00|2606|2600|2605.8|2599.8|2606|2600|2605.3|2599.3|10
1757060100000|2025-09-05 08:15:00|2606|2600|2607.5|2601.5|2607.5|2601.5|2606|2600|14
1757060400000|2025-09-05 08:20:00|2607.8|2601.8|2604.8|2598.8|2607.8|2601.8|2604.5|2598.5|38
1757060700000|2025-09-05 08:25:00|2605.3|2599.3|2606|2600|2606.3|2600.3|2605.3|2599.3|14
1757061000000|2025-09-05 08:30:00|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.8|2599.8|16
1757061300000|2025-09-05 08:35:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.5|2599.5|12
1757061600000|2025-09-05 08:40:00|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2604.8|2598.8|12
1757061900000|2025-09-05 08:45:00|2605.5|2599.5|2605.5|2599.5|2606.3|2600.3|2605.3|2599.3|12
1757062200000|2025-09-05 08:50:00|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2604.8|2598.8|12
1757062500000|2025-09-05 08:55:00|2605.8|2599.8|2607.5|2601.5|2607.5|2601.5|2605.8|2599.8|32
1757062800000|2025-09-05 09:00:00|2607.3|2601.3|2607.5|2601.5|2608|2602|2607.3|2601.3|27
1757063100000|2025-09-05 09:05:00|2607.8|2601.8|2606|2600|2607.8|2601.8|2606|2600|22
1757063400000|2025-09-05 09:10:00|2606.3|2600.3|2606.3|2600.3|2607.3|2601.3|2606.3|2600.3|11
1757063700000|2025-09-05 09:15:00|2606.5|2600.5|2607|2601|2607|2601|2606.5|2600.5|6
1757064000000|2025-09-05 09:20:00|2606.8|2600.8|2607.3|2601.3|2607.8|2601.8|2606.5|2600.5|29
1757064300000|2025-09-05 09:25:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|5
1757064600000|2025-09-05 09:30:00|2607.5|2601.5|2607.3|2601.3|2608|2602|2607.3|2601.3|23
1757064900000|2025-09-05 09:35:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1757065200000|2025-09-05 09:40:00|2608|2602|2607.8|2601.8|2608|2602|2607.3|2601.3|15
1757065500000|2025-09-05 09:45:00|2607.3|2601.3|2607.3|2601.3|2608|2602|2607.3|2601.3|14
1757065800000|2025-09-05 09:50:00|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|14
1757066100000|2025-09-05 09:55:00|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|31
1757066400000|2025-09-05 10:00:00|2607.5|2601.5|2607.3|2601.3|2608|2602|2607.3|2601.3|6
1757066700000|2025-09-05 10:05:00|2607.5|2601.5|2607|2601|2607.5|2601.5|2606.8|2600.8|16
1757067000000|2025-09-05 10:10:00|2606.8|2600.8|2607.3|2601.3|2607.5|2601.5|2606.8|2600.8|9
1757067300000|2025-09-05 10:15:00|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|10
1757067600000|2025-09-05 10:20:00|2607|2601|2606.8|2600.8|2607|2601|2606.3|2600.3|10
1757067900000|2025-09-05 10:25:00|2606.5|2600.5|2606.8|2600.8|2607|2601|2606.5|2600.5|6
1757068200000|2025-09-05 10:30:00|2606.5|2600.5|2606|2600|2607.3|2601.3|2606|2600|19
1757068500000|2025-09-05 10:35:00|2606.3|2600.3|2608.5|2602.5|2608.5|2602.5|2606.3|2600.3|20
1757068800000|2025-09-05 10:40:00|2608.8|2602.8|2607.5|2601.5|2609.8|2603.8|2607.3|2601.3|21
1757069100000|2025-09-05 10:45:00|2607.8|2601.8|2608.5|2602.5|2608.5|2602.5|2607.8|2601.8|14
1757069400000|2025-09-05 10:50:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2607.8|2601.8|4
1757069700000|2025-09-05 10:55:00|2607.8|2601.8|2608|2602|2608.6|2602.6|2607.3|2601.3|13
1757070000000|2025-09-05 11:00:00|2607.8|2601.8|2608.5|2602.5|2609|2603|2607.8|2601.8|18
1757070300000|2025-09-05 11:05:00|2608.8|2602.8|2608.8|2602.8|2609|2603|2608.5|2602.5|5
1757070600000|2025-09-05 11:10:00|2609|2603|2610.3|2604.3|2612|2606|2608.8|2602.8|34
1757070900000|2025-09-05 11:15:00|2610|2604|2610|2604|2610.8|2604.8|2609.8|2603.8|13
1757071200000|2025-09-05 11:20:00|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|9
1757071500000|2025-09-05 11:25:00|2610.5|2604.5|2611.3|2605.3|2611.5|2605.5|2610.5|2604.5|12
1757071800000|2025-09-05 11:30:00|2611.5|2605.5|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|28
1757072100000|2025-09-05 11:35:00|2611.5|2605.5|2610.8|2604.8|2611.8|2605.8|2610.5|2604.5|10
1757072400000|2025-09-05 11:40:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2609.8|2603.8|31
1757072700000|2025-09-05 11:45:00|2611|2605|2610.8|2604.8|2611.3|2605.3|2610.8|2604.8|12
1757073000000|2025-09-05 11:50:00|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|23
1757073300000|2025-09-05 11:55:00|2611.5|2605.5|2613.5|2607.5|2614.5|2608.5|2611.3|2605.3|52
1757073600000|2025-09-05 12:00:00|2613.3|2607.3|2615.4|2609.4|2615.4|2609.4|2613.3|2607.3|56
1757073900000|2025-09-05 12:05:00|2615.8|2609.8|2616.8|2610.8|2618.8|2612.8|2615.3|2609.3|40
1757074200000|2025-09-05 12:10:00|2617|2611|2617.3|2611.3|2618.3|2612.3|2616.8|2610.8|73
1757074500000|2025-09-05 12:15:00|2617.5|2611.5|2618.8|2612.8|2619.5|2613.5|2617.5|2611.5|45
1757074800000|2025-09-05 12:20:00|2619|2613|2619|2613|2619.3|2613.3|2617.8|2611.8|42
1757075100000|2025-09-05 12:25:00|2618.8|2612.8|2616.8|2610.8|2619|2613|2616.5|2610.5|27
1757075400000|2025-09-05 12:30:00|2617|2611|2622.3|2616.3|2623.3|2617.3|2617|2611|163
1757075700000|2025-09-05 12:35:00|2622.5|2616.5|2623.3|2617.3|2625.9|2619.9|2622|2616|115
1757076000000|2025-09-05 12:40:00|2623.5|2617.5|2622|2616|2624.8|2618.8|2621.8|2615.8|110
1757076300000|2025-09-05 12:45:00|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2620.5|2614.5|99
1757076600000|2025-09-05 12:50:00|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|43
1757076900000|2025-09-05 12:55:00|2622|2616|2624.5|2618.5|2624.5|2618.5|2621.8|2615.8|40
1757077200000|2025-09-05 13:00:00|2624.8|2618.8|2626.3|2620.3|2627.8|2621.8|2624.3|2618.3|127
1757077500000|2025-09-05 13:05:00|2626.8|2620.8|2624.8|2618.8|2627.3|2621.3|2623.8|2617.8|126
1757077800000|2025-09-05 13:10:00|2625|2619|2625.3|2619.3|2625.8|2619.8|2624.5|2618.5|63
1757078100000|2025-09-05 13:15:00|2625|2619|2625.3|2619.3|2625.8|2619.8|2624.3|2618.3|46
1757078400000|2025-09-05 13:20:00|2625.5|2619.5|2622.3|2616.3|2625.5|2619.5|2622|2616|91
1757078700000|2025-09-05 13:25:00|2622|2616|2619.3|2613.3|2622.3|2616.3|2619|2613|84
1757079000000|2025-09-05 13:30:00|2619.5|2613.5|2617.8|2611.8|2620.4|2614.4|2617.5|2611.5|97
1757079300000|2025-09-05 13:35:00|2618|2612|2619.3|2613.3|2619.8|2613.8|2617.8|2611.8|56
1757079600000|2025-09-05 13:40:00|2619.5|2613.5|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|52
1757079900000|2025-09-05 13:45:00|2620.5|2614.5|2620|2614|2620.8|2614.8|2617.8|2611.8|52
1757080200000|2025-09-05 13:50:00|2619.8|2613.8|2622|2616|2622.8|2616.8|2619.8|2613.8|80
1757080500000|2025-09-05 13:55:00|2621.8|2615.8|2617.8|2611.8|2621.8|2615.8|2617.5|2611.5|67
1757080800000|2025-09-05 14:00:00|2618|2612|2618.5|2612.5|2618.5|2612.5|2617|2611|65
1757081100000|2025-09-05 14:05:00|2618.3|2612.3|2615.5|2609.5|2618.8|2612.8|2615.3|2609.3|64
1757081400000|2025-09-05 14:10:00|2615.3|2609.3|2617.3|2611.3|2617.5|2611.5|2614.8|2608.8|51
1757081700000|2025-09-05 14:15:00|2617.5|2611.5|2614.5|2608.5|2617.5|2611.5|2614|2608|67
1757082000000|2025-09-05 14:20:00|2614.3|2608.3|2612.3|2606.3|2616|2610|2612.3|2606.3|67
1757082300000|2025-09-05 14:25:00|2612.5|2606.5|2608|2602|2612.8|2606.8|2607.8|2601.8|97
1757082600000|2025-09-05 14:30:00|2608.3|2602.3|2604|2598|2608.5|2602.5|2602.3|2596.3|163
1757082900000|2025-09-05 14:35:00|2604.1|2598.1|2601.5|2595.5|2606.3|2600.3|2601.3|2595.3|138
1757083200000|2025-09-05 14:40:00|2601.8|2595.8|2603|2597|2603.5|2597.5|2601.8|2595.8|87
1757083500000|2025-09-05 14:45:00|2603.3|2597.3|2602.5|2596.5|2603.3|2597.3|2600.3|2594.3|78
1757083800000|2025-09-05 14:50:00|2602.3|2596.3|2602.5|2596.5|2603|2597|2600.8|2594.8|76
1757084100000|2025-09-05 14:55:00|2602.3|2596.3|2605.5|2599.5|2607.3|2601.3|2602.3|2596.3|78
1757084400000|2025-09-05 15:00:00|2605.3|2599.3|2604.5|2598.5|2606.5|2600.5|2602.3|2596.3|72
1757084700000|2025-09-05 15:05:00|2604.3|2598.3|2605|2599|2605.8|2599.8|2604|2598|47
1757085000000|2025-09-05 15:10:00|2604.8|2598.8|2603.5|2597.5|2605.3|2599.3|2602.5|2596.5|79
1757085300000|2025-09-05 15:15:00|2603.8|2597.8|2606.3|2600.3|2606.5|2600.5|2603.8|2597.8|51
1757085600000|2025-09-05 15:20:00|2606|2600|2603.8|2597.8|2606|2600|2603|2597|77
1757085900000|2025-09-05 15:25:00|2604|2598|2603.3|2597.3|2604.5|2598.5|2602.3|2596.3|114
1757086200000|2025-09-05 15:30:00|2603|2597|2604.5|2598.5|2605.5|2599.5|2603|2597|66
1757086500000|2025-09-05 15:35:00|2604.8|2598.8|2607.8|2601.8|2607.8|2601.8|2604|2598|53
1757086800000|2025-09-05 15:40:00|2607.5|2601.5|2608.5|2602.5|2608.8|2602.8|2607.5|2601.5|16
1757087100000|2025-09-05 15:45:00|2608.3|2602.3|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|32
1757087400000|2025-09-05 15:50:00|2607.8|2601.8|2606.3|2600.3|2608.5|2602.5|2606.3|2600.3|74
1757087700000|2025-09-05 15:55:00|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|17
1757088000000|2025-09-05 16:00:00|2605.8|2599.8|2606.3|2600.3|2607.3|2601.3|2605.5|2599.5|38
1757088300000|2025-09-05 16:05:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|51
1757088600000|2025-09-05 16:10:00|2606.3|2600.3|2606.5|2600.5|2606.8|2600.8|2606|2600|12
1757088900000|2025-09-05 16:15:00|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606|2600|43
1757089200000|2025-09-05 16:20:00|2607.5|2601.5|2607.5|2601.5|2608|2602|2607|2601|12
1757089500000|2025-09-05 16:25:00|2607.3|2601.3|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|6
1757089800000|2025-09-05 16:30:00|2607.3|2601.3|2607.8|2601.8|2608|2602|2607.3|2601.3|13
1757090100000|2025-09-05 16:35:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|27
1757090400000|2025-09-05 16:40:00|2607.3|2601.3|2607.8|2601.8|2608|2602|2607.3|2601.3|72
1757090700000|2025-09-05 16:45:00|2607.5|2601.5|2608.3|2602.3|2608.5|2602.5|2607.5|2601.5|21
1757091000000|2025-09-05 16:50:00|2608|2602|2608.3|2602.3|2609.3|2603.3|2607.8|2601.8|14
1757091300000|2025-09-05 16:55:00|2608|2602|2607.5|2601.5|2608|2602|2607|2601|27
1757091600000|2025-09-05 17:00:00|2607.8|2601.8|2606.8|2600.8|2607.8|2601.8|2606.3|2600.3|39
1757091900000|2025-09-05 17:05:00|2606.5|2600.5|2607|2601|2607|2601|2606.3|2600.3|5
1757092200000|2025-09-05 17:10:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|6
1757092500000|2025-09-05 17:15:00|2606.8|2600.8|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|37
1757092800000|2025-09-05 17:20:00|2607|2601|2608|2602|2608|2602|2606.8|2600.8|32
1757093100000|2025-09-05 17:25:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608|2602|5
1757093400000|2025-09-05 17:30:00|2608|2602|2608.3|2602.3|2608.5|2602.5|2608|2602|4
1757093700000|2025-09-05 17:35:00|2608|2602|2608.3|2602.3|2608.5|2602.5|2607.8|2601.8|12
1757094000000|2025-09-05 17:40:00|2608|2602|2606.9|2600.9|2608|2602|2605|2599|60
1757094300000|2025-09-05 17:45:00|2607|2601|2606.8|2600.8|2607|2601|2606.5|2600.5|4
1757094600000|2025-09-05 17:50:00|2606.5|2600.5|2606|2600|2607|2601|2605.8|2599.8|100
1757094900000|2025-09-05 17:55:00|2606.3|2600.3|2613.5|2593.5|2613.5|2600.5|2606|2593|9
1757289600000|2025-09-08 00:00:00|2610.4|2604.4|2611.5|2605.5|2611.6|2605.6|2610.1|2604.1|12
1757289900000|2025-09-08 00:05:00|2611.8|2605.8|2612|2606|2613.4|2607.4|2611.8|2605.8|34
1757290200000|2025-09-08 00:10:00|2612.5|2606.5|2612.5|2606.5|2613|2607|2612|2606|21
1757290500000|2025-09-08 00:15:00|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.5|2605.5|12
1757290800000|2025-09-08 00:20:00|2611.8|2605.8|2612.5|2606.5|2612.8|2606.8|2611.8|2605.8|20
1757291100000|2025-09-08 00:25:00|2612.8|2606.8|2612|2606|2612.8|2606.8|2612|2606|10
1757291400000|2025-09-08 00:30:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611|2605|8
1757291700000|2025-09-08 00:35:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|12
1757292000000|2025-09-08 00:40:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|4
1757292300000|2025-09-08 00:45:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1757292600000|2025-09-08 00:50:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2611|2605|8
1757292900000|2025-09-08 00:55:00|2611.8|2605.8|2616|2601|2616|2605.8|2611.5|2601|3
1757293200000|2025-09-08 01:00:00|2614.5|2599.5|2612|2606|2616.3|2606|2609.1|2598.5|61
1757293500000|2025-09-08 01:05:00|2611.8|2605.8|2610|2604|2612.5|2606.5|2610|2604|70
1757293800000|2025-09-08 01:10:00|2610.3|2604.3|2611.5|2605.5|2611.8|2605.8|2610|2604|49
1757294100000|2025-09-08 01:15:00|2611.8|2605.8|2611|2605|2612|2606|2610.8|2604.8|38
1757294400000|2025-09-08 01:20:00|2611.3|2605.3|2612|2606|2612.5|2606.5|2610.5|2604.5|45
1757294700000|2025-09-08 01:25:00|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2611.3|2605.3|26
1757295000000|2025-09-08 01:30:00|2611|2605|2611.5|2605.5|2611.8|2605.8|2610.3|2604.3|60
1757295300000|2025-09-08 01:35:00|2611.8|2605.8|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|48
1757295600000|2025-09-08 01:40:00|2611.8|2605.8|2613|2607|2613.5|2607.5|2611.5|2605.5|51
1757295900000|2025-09-08 01:45:00|2612.8|2606.8|2610|2604|2612.8|2606.8|2610|2604|36
1757296200000|2025-09-08 01:50:00|2610.3|2604.3|2610.5|2604.5|2610.8|2604.8|2610|2604|50
1757296500000|2025-09-08 01:55:00|2610.3|2604.3|2609.5|2603.5|2610.5|2604.5|2609.5|2603.5|34
1757296800000|2025-09-08 02:00:00|2609.8|2603.8|2610.5|2604.5|2610.8|2604.8|2609.5|2603.5|75
1757297100000|2025-09-08 02:05:00|2610.3|2604.3|2609|2603|2611.3|2605.3|2609|2603|39
1757297400000|2025-09-08 02:10:00|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2608.3|2602.3|43
1757297700000|2025-09-08 02:15:00|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|18
1757298000000|2025-09-08 02:20:00|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|10
1757298300000|2025-09-08 02:25:00|2609.3|2603.3|2609|2603|2609.3|2603.3|2608.5|2602.5|6
1757298600000|2025-09-08 02:30:00|2608.8|2602.8|2609.5|2603.5|2609.8|2603.8|2608.3|2602.3|77
1757298900000|2025-09-08 02:35:00|2609.3|2603.3|2607.5|2601.5|2609.3|2603.3|2607.5|2601.5|62
1757299200000|2025-09-08 02:40:00|2607.8|2601.8|2608.3|2602.3|2608.3|2602.3|2607.5|2601.5|33
1757299500000|2025-09-08 02:45:00|2608.5|2602.5|2609.5|2603.5|2609.8|2603.8|2608.5|2602.5|38
1757299800000|2025-09-08 02:50:00|2609.3|2603.3|2609.5|2603.5|2610.3|2604.3|2609|2603|16
1757300100000|2025-09-08 02:55:00|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|42
1757300400000|2025-09-08 03:00:00|2609.3|2603.3|2607.8|2601.8|2609.8|2603.8|2607.8|2601.8|50
1757300700000|2025-09-08 03:05:00|2607.5|2601.5|2608|2602|2608.3|2602.3|2606.5|2600.5|55
1757301000000|2025-09-08 03:10:00|2608.3|2602.3|2607.5|2601.5|2608.3|2602.3|2607|2601|30
1757301300000|2025-09-08 03:15:00|2607.3|2601.3|2608|2602|2608|2602|2606.8|2600.8|32
1757301600000|2025-09-08 03:20:00|2607.8|2601.8|2609|2603|2609.3|2603.3|2607.5|2601.5|24
1757301900000|2025-09-08 03:25:00|2608.8|2602.8|2612.5|2597.5|2613.5|2603.5|2608.8|2597.5|16
1757302200000|2025-09-08 03:30:00|2608|2602|2608.5|2602.5|2608.8|2602.8|2608|2602|7
1757302500000|2025-09-08 03:35:00|2608.8|2602.8|2608.5|2602.5|2609|2603|2608.5|2602.5|6
1757302800000|2025-09-08 03:40:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1757303100000|2025-09-08 03:45:00|2607.8|2601.8|2607|2601|2608|2602|2607|2601|8
1757303400000|2025-09-08 03:50:00|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1757303700000|2025-09-08 03:55:00|2607.3|2601.3|2606|2600|2607.3|2601.3|2605|2599|20
1757304000000|2025-09-08 04:00:00|2605.8|2599.8|2605.5|2599.5|2606|2600|2605.5|2599.5|14
1757304300000|2025-09-08 04:05:00|2605.8|2599.8|2606|2600|2606.5|2600.5|2605.8|2599.8|6
1757304600000|2025-09-08 04:10:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|4
1757305200000|2025-09-08 04:20:00|2605.8|2599.8|2605.5|2599.5|2606|2600|2605|2599|18
1757305500000|2025-09-08 04:25:00|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|4
1757305800000|2025-09-08 04:30:00|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|9
1757306100000|2025-09-08 04:35:00|2605.5|2599.5|2604.3|2598.3|2605.5|2599.5|2603.5|2597.5|17
1757306400000|2025-09-08 04:40:00|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|3
1757306700000|2025-09-08 04:45:00|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.8|2597.8|8
1757307000000|2025-09-08 04:50:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1757307300000|2025-09-08 04:55:00|2604.8|2598.8|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|14
1757307600000|2025-09-08 05:00:00|2604.3|2598.3|2607.5|2601.5|2607.5|2601.5|2604.3|2598.3|24
1757307900000|2025-09-08 05:05:00|2607.8|2601.8|2608.3|2602.3|2608.5|2602.5|2607.5|2601.5|29
1757308200000|2025-09-08 05:10:00|2608.5|2602.5|2608.8|2602.8|2608.8|2602.8|2608|2602|22
1757308500000|2025-09-08 05:15:00|2608.5|2602.5|2609|2603|2609.3|2603.3|2608.5|2602.5|17
1757308800000|2025-09-08 05:20:00|2609.3|2603.3|2607.5|2601.5|2609.3|2603.3|2607.5|2601.5|11
1757309100000|2025-09-08 05:25:00|2607.3|2601.3|2611.3|2596.3|2611.3|2601.3|2606.5|2596.3|12
1757309400000|2025-09-08 05:30:00|2611.8|2596.8|2609|2603|2612.8|2603|2606.5|2596|52
1757309700000|2025-09-08 05:35:00|2609.3|2603.3|2610.5|2604.5|2610.8|2604.8|2609|2603|34
1757310000000|2025-09-08 05:40:00|2610.3|2604.3|2609.5|2603.5|2611|2605|2609.5|2603.5|27
1757310300000|2025-09-08 05:45:00|2609.8|2603.8|2609.8|2603.8|2610.3|2604.3|2609.5|2603.5|21
1757310600000|2025-09-08 05:50:00|2609.5|2603.5|2610|2604|2610|2604|2608.5|2602.5|34
1757310900000|2025-09-08 05:55:00|2609.8|2603.8|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|23
1757311200000|2025-09-08 06:00:00|2610|2604|2613.3|2607.3|2613.3|2607.3|2609.8|2603.8|30
1757311500000|2025-09-08 06:05:00|2613.5|2607.5|2611.5|2605.5|2613.8|2607.8|2611.3|2605.3|34
1757311800000|2025-09-08 06:10:00|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2610.5|2604.5|36
1757312100000|2025-09-08 06:15:00|2612.5|2606.5|2611.8|2605.8|2612.8|2606.8|2611.3|2605.3|22
1757312400000|2025-09-08 06:20:00|2611.5|2605.5|2612.8|2606.8|2613|2607|2611|2605|36
1757312700000|2025-09-08 06:25:00|2613|2607|2613.5|2607.5|2613.8|2607.8|2612.8|2606.8|23
1757313000000|2025-09-08 06:30:00|2613.8|2607.8|2613|2607|2614.5|2608.5|2612.5|2606.5|46
1757313300000|2025-09-08 06:35:00|2613.3|2607.3|2612.3|2606.3|2614|2608|2612.3|2606.3|40
1757313600000|2025-09-08 06:40:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|33
1757313900000|2025-09-08 06:45:00|2612.8|2606.8|2613.5|2607.5|2613.5|2607.5|2612|2606|66
1757314200000|2025-09-08 06:50:00|2613.3|2607.3|2612.5|2606.5|2614.3|2608.3|2612.5|2606.5|18
1757314500000|2025-09-08 06:55:00|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2611.8|2605.8|25
1757314800000|2025-09-08 07:00:00|2612.8|2606.8|2619|2613|2619.6|2613.6|2612.8|2606.8|104
1757315100000|2025-09-08 07:05:00|2619.4|2613.4|2621.5|2615.5|2621.8|2615.8|2617.5|2611.5|87
1757315400000|2025-09-08 07:10:00|2621.8|2615.8|2621.8|2615.8|2624.1|2618.1|2621|2615|67
1757315700000|2025-09-08 07:15:00|2622.3|2616.3|2624.8|2618.8|2624.8|2618.8|2621.8|2615.8|44
1757316000000|2025-09-08 07:20:00|2624.5|2618.5|2622.8|2616.8|2625.9|2619.9|2622.4|2616.4|111
1757316300000|2025-09-08 07:25:00|2622.5|2616.5|2621.8|2615.8|2623.6|2617.6|2621.3|2615.3|49
1757316600000|2025-09-08 07:30:00|2622.3|2616.3|2619.8|2613.8|2622.3|2616.3|2619.8|2613.8|45
1757316900000|2025-09-08 07:35:00|2620|2614|2617.8|2611.8|2620|2614|2616.5|2610.5|41
1757317200000|2025-09-08 07:40:00|2618|2612|2621|2615|2621.5|2615.5|2617.8|2611.8|73
1757317500000|2025-09-08 07:45:00|2621.3|2615.3|2620.5|2614.5|2621.8|2615.8|2620.5|2614.5|31
1757317800000|2025-09-08 07:50:00|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|24
1757318100000|2025-09-08 07:55:00|2619.5|2613.5|2621|2615|2621.8|2615.8|2619.5|2613.5|21
1757318400000|2025-09-08 08:00:00|2621.3|2615.3|2625|2619|2626.8|2620.8|2621.3|2615.3|116
1757318700000|2025-09-08 08:05:00|2625.3|2619.3|2623.8|2617.8|2625.3|2619.3|2623.5|2617.5|48
1757319000000|2025-09-08 08:10:00|2624|2618|2624.8|2618.8|2625|2619|2623.5|2617.5|28
1757319300000|2025-09-08 08:15:00|2625|2619|2626.8|2620.8|2626.8|2620.8|2624.8|2618.8|38
1757319600000|2025-09-08 08:20:00|2627|2621|2626|2620|2627.8|2621.8|2625.5|2619.5|24
1757319900000|2025-09-08 08:25:00|2625.8|2619.8|2623.3|2617.3|2626.3|2620.3|2622.8|2616.8|47
1757320200000|2025-09-08 08:30:00|2623|2617|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|28
1757320500000|2025-09-08 08:35:00|2625|2619|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|7
1757320800000|2025-09-08 08:40:00|2625.3|2619.3|2624|2618|2625.3|2619.3|2623.8|2617.8|21
1757321100000|2025-09-08 08:45:00|2624.3|2618.3|2623.8|2617.8|2624.8|2618.8|2623.5|2617.5|13
1757321400000|2025-09-08 08:50:00|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|14
1757321700000|2025-09-08 08:55:00|2622.5|2616.5|2622.8|2616.8|2623.8|2617.8|2622.3|2616.3|18
1757322000000|2025-09-08 09:00:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621|2615|27
1757322300000|2025-09-08 09:05:00|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|11
1757322600000|2025-09-08 09:10:00|2621.5|2615.5|2621.3|2615.3|2622|2616|2621.3|2615.3|16
1757322900000|2025-09-08 09:15:00|2621.5|2615.5|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|19
1757323200000|2025-09-08 09:20:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1757323500000|2025-09-08 09:25:00|2621.5|2615.5|2620.8|2614.8|2621.8|2615.8|2619.8|2613.8|20
1757323800000|2025-09-08 09:30:00|2621|2615|2621.3|2615.3|2621.8|2615.8|2621|2615|9
1757324100000|2025-09-08 09:35:00|2621.5|2615.5|2621.8|2615.8|2622|2616|2621.3|2615.3|8
1757324400000|2025-09-08 09:40:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|7
1757324700000|2025-09-08 09:45:00|2622|2616|2622|2616|2622.8|2616.8|2622|2616|7
1757325000000|2025-09-08 09:50:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2620.3|2614.3|13
1757325300000|2025-09-08 09:55:00|2620.5|2614.5|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|7
1757325600000|2025-09-08 10:00:00|2621|2615|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|8
1757325900000|2025-09-08 10:05:00|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619.3|2613.3|7
1757326200000|2025-09-08 10:10:00|2618.8|2612.8|2621.3|2615.3|2621.8|2615.8|2618.8|2612.8|17
1757326500000|2025-09-08 10:15:00|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|6
1757326800000|2025-09-08 10:20:00|2621.3|2615.3|2623|2617|2623.3|2617.3|2621.3|2615.3|19
1757327100000|2025-09-08 10:25:00|2623.3|2617.3|2624|2618|2625.3|2619.3|2623.3|2617.3|40
1757327400000|2025-09-08 10:30:00|2623.8|2617.8|2621.3|2615.3|2623.8|2617.8|2621.3|2615.3|29
1757327700000|2025-09-08 10:35:00|2620.8|2614.8|2620.3|2614.3|2621.3|2615.3|2619.8|2613.8|38
1757328000000|2025-09-08 10:40:00|2620.5|2614.5|2619|2613|2620.5|2614.5|2618.8|2612.8|30
1757328300000|2025-09-08 10:45:00|2619.3|2613.3|2620.8|2614.8|2621.3|2615.3|2619.3|2613.3|35
1757328600000|2025-09-08 10:50:00|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619.3|2613.3|18
1757328900000|2025-09-08 10:55:00|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.3|2613.3|27
1757329200000|2025-09-08 11:00:00|2620.3|2614.3|2618.8|2612.8|2620.5|2614.5|2618.8|2612.8|17
1757329500000|2025-09-08 11:05:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2618.8|2612.8|13
1757329800000|2025-09-08 11:10:00|2618.8|2612.8|2618.3|2612.3|2619|2613|2617.8|2611.8|17
1757330100000|2025-09-08 11:15:00|2618|2612|2620.3|2614.3|2620.3|2614.3|2618|2612|13
1757330400000|2025-09-08 11:20:00|2620|2614|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|29
1757330700000|2025-09-08 11:25:00|2619|2613|2618|2612|2619.5|2613.5|2617.8|2611.8|21
1757331000000|2025-09-08 11:30:00|2617.8|2611.8|2617|2611|2619|2613|2616.8|2610.8|35
1757331300000|2025-09-08 11:35:00|2617.3|2611.3|2616.8|2610.8|2618|2612|2616.3|2610.3|47
1757331600000|2025-09-08 11:40:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2615.8|2609.8|45
1757331900000|2025-09-08 11:45:00|2616.5|2610.5|2615.8|2609.8|2617.3|2611.3|2615.3|2609.3|47
1757332200000|2025-09-08 11:50:00|2615.5|2609.5|2614.5|2608.5|2616.5|2610.5|2614.3|2608.3|30
1757332500000|2025-09-08 11:55:00|2614.8|2608.8|2614.3|2608.3|2616|2610|2613.9|2607.9|60
1757332800000|2025-09-08 12:00:00|2614.5|2608.5|2615.8|2609.8|2617.3|2611.3|2614.5|2608.5|57
1757333100000|2025-09-08 12:05:00|2616|2610|2614.5|2608.5|2616|2610|2614.3|2608.3|31
1757333400000|2025-09-08 12:10:00|2614.3|2608.3|2615|2609|2616.8|2610.8|2613.8|2607.8|48
1757333700000|2025-09-08 12:15:00|2614.8|2608.8|2613.3|2607.3|2615|2609|2612.3|2606.3|48
1757334000000|2025-09-08 12:20:00|2613.5|2607.5|2612.8|2606.8|2614|2608|2611.5|2605.5|43
1757334300000|2025-09-08 12:25:00|2612.3|2606.3|2613.3|2607.3|2613.5|2607.5|2611.8|2605.8|40
1757334600000|2025-09-08 12:30:00|2613|2607|2612.8|2606.8|2613|2607|2612|2606|13
1757334900000|2025-09-08 12:35:00|2613|2607|2613.8|2607.8|2614.8|2608.8|2613|2607|23
1757335200000|2025-09-08 12:40:00|2614|2608|2613.8|2607.8|2615|2609|2613.3|2607.3|27
1757335500000|2025-09-08 12:45:00|2614|2608|2613.8|2607.8|2614.3|2608.3|2613|2607|38
1757335800000|2025-09-08 12:50:00|2614.5|2608.5|2614.8|2608.8|2615.5|2609.5|2614.5|2608.5|9
1757336100000|2025-09-08 12:55:00|2615|2609|2614.5|2608.5|2616|2610|2613.8|2607.8|56
1757336400000|2025-09-08 13:00:00|2614.8|2608.8|2615.5|2609.5|2616.8|2610.8|2613.8|2607.8|91
1757336700000|2025-09-08 13:05:00|2615.8|2609.8|2615.8|2609.8|2617.3|2611.3|2614.5|2608.5|106
1757337000000|2025-09-08 13:10:00|2616|2610|2615.3|2609.3|2616.8|2610.8|2614.8|2608.8|40
1757337300000|2025-09-08 13:15:00|2615|2609|2613.3|2607.3|2615.8|2609.8|2613.3|2607.3|42
1757337600000|2025-09-08 13:20:00|2613.5|2607.5|2613.3|2607.3|2614.5|2608.5|2612.3|2606.3|61
1757337900000|2025-09-08 13:25:00|2613|2607|2611.8|2605.8|2613.8|2607.8|2611.8|2605.8|56
1757338200000|2025-09-08 13:30:00|2612.3|2606.3|2612.3|2606.3|2613.3|2607.3|2610.3|2604.3|48
1757338500000|2025-09-08 13:35:00|2612.5|2606.5|2610.5|2604.5|2613.3|2607.3|2610.3|2604.3|54
1757338800000|2025-09-08 13:40:00|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2610.3|2604.3|40
1757339100000|2025-09-08 13:45:00|2612|2606|2611.8|2605.8|2612.8|2606.8|2611.3|2605.3|57
1757339400000|2025-09-08 13:50:00|2611.5|2605.5|2609.8|2603.8|2611.8|2605.8|2609.8|2603.8|45
1757339700000|2025-09-08 13:55:00|2609.5|2603.5|2610.5|2604.5|2610.5|2604.5|2608.8|2602.8|38
1757340000000|2025-09-08 14:00:00|2610.3|2604.3|2610.8|2604.8|2612.3|2606.3|2609.3|2603.3|66
1757340300000|2025-09-08 14:05:00|2611.3|2605.3|2612.8|2606.8|2613|2607|2610.8|2604.8|51
1757340600000|2025-09-08 14:10:00|2613|2607|2614.3|2608.3|2615.8|2609.8|2612.3|2606.3|52
1757340900000|2025-09-08 14:15:00|2614|2608|2615.5|2609.5|2617|2611|2614|2608|45
1757341200000|2025-09-08 14:20:00|2615.3|2609.3|2613.8|2607.8|2615.3|2609.3|2613.5|2607.5|29
1757341500000|2025-09-08 14:25:00|2614|2608|2615.8|2609.8|2616.3|2610.3|2614|2608|47
1757341800000|2025-09-08 14:30:00|2616|2610|2616.3|2610.3|2618.3|2612.3|2616|2610|56
1757342100000|2025-09-08 14:35:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2615.5|2609.5|46
1757342400000|2025-09-08 14:40:00|2615.5|2609.5|2612.8|2606.8|2615.5|2609.5|2612.5|2606.5|39
1757342700000|2025-09-08 14:45:00|2613|2607|2612.3|2606.3|2613.5|2607.5|2612.3|2606.3|39
1757343000000|2025-09-08 14:50:00|2612|2606|2613.8|2607.8|2613.8|2607.8|2611.8|2605.8|34
1757343300000|2025-09-08 14:55:00|2613.5|2607.5|2614|2608|2614.3|2608.3|2612.3|2606.3|59
1757343600000|2025-09-08 15:00:00|2614.3|2608.3|2614.3|2608.3|2615|2609|2613.3|2607.3|39
1757343900000|2025-09-08 15:05:00|2614|2608|2613.8|2607.8|2614.3|2608.3|2612.8|2606.8|61
1757344200000|2025-09-08 15:10:00|2614|2608|2614.8|2608.8|2615.3|2609.3|2613.5|2607.5|37
1757344500000|2025-09-08 15:15:00|2614.5|2608.5|2617.5|2611.5|2617.5|2611.5|2613.5|2607.5|49
1757344800000|2025-09-08 15:20:00|2617.8|2611.8|2618.8|2612.8|2619.8|2613.8|2617.8|2611.8|52
1757345100000|2025-09-08 15:25:00|2619|2613|2620.8|2614.8|2621.8|2615.8|2618.8|2612.8|187
1757345400000|2025-09-08 15:30:00|2621|2615|2619.8|2613.8|2621.5|2615.5|2619.8|2613.8|58
1757345700000|2025-09-08 15:35:00|2620|2614|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|15
1757346000000|2025-09-08 15:40:00|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619.3|2613.3|5
1757346300000|2025-09-08 15:45:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|16
1757346600000|2025-09-08 15:50:00|2620|2614|2622.3|2616.3|2622.5|2616.5|2620|2614|15
1757346900000|2025-09-08 15:55:00|2622.5|2616.5|2624.3|2618.3|2624.5|2618.5|2622|2616|24
1757347200000|2025-09-08 16:00:00|2624|2618|2621.3|2615.3|2624|2618|2621|2615|31
1757347500000|2025-09-08 16:05:00|2621|2615|2620.8|2614.8|2621|2615|2620.3|2614.3|7
1757347800000|2025-09-08 16:10:00|2621|2615|2620.3|2614.3|2621|2615|2620|2614|5
1757348100000|2025-09-08 16:15:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|7
1757348400000|2025-09-08 16:20:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|8
1757348700000|2025-09-08 16:25:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.5|2612.5|7
1757349000000|2025-09-08 16:30:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618|2612|5
1757349300000|2025-09-08 16:35:00|2618.3|2612.3|2616.3|2610.3|2618.3|2612.3|2616|2610|17
1757349600000|2025-09-08 16:40:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2615.5|2609.5|20
1757349900000|2025-09-08 16:45:00|2616.3|2610.3|2614.8|2608.8|2616.5|2610.5|2614.8|2608.8|10
1757350200000|2025-09-08 16:50:00|2615|2609|2616.3|2610.3|2616.5|2610.5|2614.8|2608.8|24
1757350500000|2025-09-08 16:55:00|2616.5|2610.5|2616|2610|2616.5|2610.5|2615.8|2609.8|15
1757350800000|2025-09-08 17:00:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1757351100000|2025-09-08 17:05:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|10
1757351400000|2025-09-08 17:10:00|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|8
1757351700000|2025-09-08 17:15:00|2617.3|2611.3|2617.5|2611.5|2618.5|2612.5|2617.3|2611.3|9
1757352300000|2025-09-08 17:25:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1757353200000|2025-09-08 17:40:00|2616.5|2610.5|2612.8|2606.8|2616.5|2610.5|2611.8|2604.8|18
1757353500000|2025-09-08 17:45:00|2613|2607|2614.4|2608.4|2614.4|2608.4|2612.9|2606.9|10
1757353800000|2025-09-08 17:50:00|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2613.5|2607.5|13
1757354100000|2025-09-08 17:55:00|2622.3|2602.3|2620.8|2600.8|2622.3|2602.3|2619.5|2599.5|8
1757376000000|2025-09-09 00:00:00|2618.6|2612.6|2618|2612|2618.9|2612.9|2617.6|2611.6|14
1757376300000|2025-09-09 00:05:00|2617.8|2611.8|2620.5|2614.5|2620.5|2614.5|2617.5|2611.5|31
1757376600000|2025-09-09 00:10:00|2620.8|2614.8|2621.5|2615.5|2622|2616|2620.5|2614.5|18
1757376900000|2025-09-09 00:15:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621.3|2615.3|22
1757377200000|2025-09-09 00:20:00|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|4
1757377500000|2025-09-09 00:25:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1757377800000|2025-09-09 00:30:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1757378100000|2025-09-09 00:35:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1757378400000|2025-09-09 00:40:00|2622|2616|2621.5|2615.5|2622|2616|2621.3|2615.3|5
1757378700000|2025-09-09 00:45:00|2621.3|2615.3|2621|2615|2621.5|2615.5|2620.8|2614.8|20
1757379000000|2025-09-09 00:50:00|2621.3|2615.3|2620.3|2614.3|2621.3|2615.3|2620|2614|12
1757379300000|2025-09-09 00:55:00|2620|2614|2625|2610|2625|2614.5|2620|2609.8|22
1757379600000|2025-09-09 01:00:00|2625.5|2610.5|2621|2615|2625.5|2615.3|2619.1|2607.3|65
1757379900000|2025-09-09 01:05:00|2620.5|2614.5|2619.3|2613.3|2621|2615|2619|2613|50
1757380200000|2025-09-09 01:10:00|2619|2613|2620.5|2614.5|2620.5|2614.5|2619|2613|19
1757380500000|2025-09-09 01:15:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2618.8|2612.8|40
1757380800000|2025-09-09 01:20:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2618|2612|49
1757381100000|2025-09-09 01:25:00|2619.5|2613.5|2618.3|2612.3|2619.5|2613.5|2618|2612|20
1757381400000|2025-09-09 01:30:00|2618.5|2612.5|2621.3|2615.3|2621.5|2615.5|2618.5|2612.5|30
1757381700000|2025-09-09 01:35:00|2621|2615|2621|2615|2622|2616|2620.8|2614.8|21
1757382000000|2025-09-09 01:40:00|2621.3|2615.3|2622.3|2616.3|2622.8|2616.8|2621.3|2615.3|17
1757382300000|2025-09-09 01:45:00|2622.5|2616.5|2623.8|2617.8|2624.3|2618.3|2622.3|2616.3|17
1757382600000|2025-09-09 01:50:00|2623.5|2617.5|2624|2618|2624|2618|2622.8|2616.8|25
1757382900000|2025-09-09 01:55:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|18
1757383200000|2025-09-09 02:00:00|2624.3|2618.3|2624.3|2618.3|2625.8|2619.8|2623.8|2617.8|56
1757383500000|2025-09-09 02:05:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2623.3|2617.3|39
1757383800000|2025-09-09 02:10:00|2624.5|2618.5|2626|2620|2626.5|2620.5|2624|2618|53
1757384100000|2025-09-09 02:15:00|2626.3|2620.3|2626|2620|2626.5|2620.5|2625.8|2619.8|27
1757384400000|2025-09-09 02:20:00|2625.8|2619.8|2625|2619|2626|2620|2624.8|2618.8|23
1757384700000|2025-09-09 02:25:00|2625.3|2619.3|2625.3|2619.3|2625.8|2619.8|2625|2619|11
1757385000000|2025-09-09 02:30:00|2625|2619|2625.5|2619.5|2626|2620|2624.5|2618.5|59
1757385300000|2025-09-09 02:35:00|2625.3|2619.3|2624.8|2618.8|2626.3|2620.3|2624.3|2618.3|39
1757385600000|2025-09-09 02:40:00|2625|2619|2626|2620|2626.3|2620.3|2624.8|2618.8|30
1757385900000|2025-09-09 02:45:00|2625.8|2619.8|2626.3|2620.3|2626.5|2620.5|2625|2619|64
1757386200000|2025-09-09 02:50:00|2626.5|2620.5|2625.5|2619.5|2626.5|2620.5|2625.3|2619.3|51
1757386500000|2025-09-09 02:55:00|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|25
1757386800000|2025-09-09 03:00:00|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625|2619|19
1757387100000|2025-09-09 03:05:00|2625.5|2619.5|2624.5|2618.5|2625.8|2619.8|2624.3|2618.3|29
1757387400000|2025-09-09 03:10:00|2624.8|2618.8|2623.8|2617.8|2625|2619|2623.5|2617.5|61
1757387700000|2025-09-09 03:15:00|2624|2618|2625.3|2619.3|2625.8|2619.8|2623.5|2617.5|60
1757388000000|2025-09-09 03:20:00|2625|2619|2624|2618|2625|2619|2623.8|2617.8|24
1757388300000|2025-09-09 03:25:00|2623.8|2617.8|2628.5|2613.5|2628.5|2618.3|2623.8|2613.5|21
1757388600000|2025-09-09 03:30:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|5
1757388900000|2025-09-09 03:35:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1757389200000|2025-09-09 03:40:00|2623|2617|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|5
1757389500000|2025-09-09 03:45:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1757389800000|2025-09-09 03:50:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1757390100000|2025-09-09 03:55:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1757390400000|2025-09-09 04:00:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1757390700000|2025-09-09 04:05:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|5
1757391000000|2025-09-09 04:10:00|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.8|2617.8|4
1757391600000|2025-09-09 04:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1757391900000|2025-09-09 04:25:00|2623.8|2617.8|2623.5|2617.5|2624|2618|2622.5|2616.5|11
1757392200000|2025-09-09 04:30:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1757392500000|2025-09-09 04:35:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623|2617|8
1757392800000|2025-09-09 04:40:00|2625|2619|2625|2619|2625.8|2619.8|2624.8|2618.8|12
1757393100000|2025-09-09 04:45:00|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|3
1757393400000|2025-09-09 04:50:00|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1757393700000|2025-09-09 04:55:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|3
1757394000000|2025-09-09 05:00:00|2625.5|2619.5|2626.3|2620.3|2626.8|2620.8|2625.3|2619.3|28
1757394300000|2025-09-09 05:05:00|2626|2620|2625.5|2619.5|2626.8|2620.8|2625.5|2619.5|33
1757394600000|2025-09-09 05:10:00|2625.8|2619.8|2626.3|2620.3|2626.5|2620.5|2625.5|2619.5|13
1757394900000|2025-09-09 05:15:00|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|7
1757395200000|2025-09-09 05:20:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|22
1757395500000|2025-09-09 05:25:00|2625|2619|2629.3|2614.3|2629.3|2619|2624.8|2614.3|5
1757395800000|2025-09-09 05:30:00|2629.8|2614.8|2624.8|2618.8|2630.3|2620|2624.5|2614.8|25
1757396100000|2025-09-09 05:35:00|2624.5|2618.5|2624.8|2618.8|2625.3|2619.3|2624.5|2618.5|4
1757396400000|2025-09-09 05:40:00|2625|2619|2624.3|2618.3|2625.3|2619.3|2623.8|2617.8|13
1757396700000|2025-09-09 05:45:00|2624|2618|2622|2616|2624|2618|2621.8|2615.8|30
1757397000000|2025-09-09 05:50:00|2622.3|2616.3|2624|2618|2624|2618|2622.3|2616.3|65
1757397300000|2025-09-09 05:55:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|41
1757397600000|2025-09-09 06:00:00|2624.5|2618.5|2624|2618|2624.5|2618.5|2622.8|2616.8|42
1757397900000|2025-09-09 06:05:00|2623.8|2617.8|2621.8|2615.8|2624|2618|2621.8|2615.8|42
1757398200000|2025-09-09 06:10:00|2622|2616|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|43
1757398500000|2025-09-09 06:15:00|2621|2615|2620.8|2614.8|2621.8|2615.8|2620.3|2614.3|29
1757398800000|2025-09-09 06:20:00|2620.5|2614.5|2620|2614|2620.5|2614.5|2619|2613|56
1757399100000|2025-09-09 06:25:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2618.5|2612.5|34
1757399400000|2025-09-09 06:30:00|2619.5|2613.5|2617.3|2611.3|2619.5|2613.5|2617|2611|45
1757399700000|2025-09-09 06:35:00|2617.5|2611.5|2617.3|2611.3|2618|2612|2617|2611|46
1757400000000|2025-09-09 06:40:00|2617.5|2611.5|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|15
1757400300000|2025-09-09 06:45:00|2618.3|2612.3|2616.8|2610.8|2618.5|2612.5|2616.8|2610.8|21
1757400600000|2025-09-09 06:50:00|2617|2611|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|15
1757400900000|2025-09-09 06:55:00|2617.3|2611.3|2618.5|2612.5|2618.8|2612.8|2617.3|2611.3|28
1757401200000|2025-09-09 07:00:00|2618.8|2612.8|2619.3|2613.3|2620|2614|2616.3|2610.3|82
1757401500000|2025-09-09 07:05:00|2619.5|2613.5|2621|2615|2621.5|2615.5|2619.5|2613.5|47
1757401800000|2025-09-09 07:10:00|2620.8|2614.8|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|43
1757402100000|2025-09-09 07:15:00|2621|2615|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|14
1757402400000|2025-09-09 07:20:00|2620|2614|2622.8|2616.8|2622.8|2616.8|2619.8|2613.8|31
1757402700000|2025-09-09 07:25:00|2622.5|2616.5|2622|2616|2623.5|2617.5|2621.8|2615.8|38
1757403000000|2025-09-09 07:30:00|2621.8|2615.8|2619.3|2613.3|2621.8|2615.8|2619|2613|27
1757403300000|2025-09-09 07:35:00|2619.5|2613.5|2618.5|2612.5|2620.8|2614.8|2618.5|2612.5|23
1757403600000|2025-09-09 07:40:00|2618.8|2612.8|2616.8|2610.8|2618.8|2612.8|2616.5|2610.5|50
1757403900000|2025-09-09 07:45:00|2616.5|2610.5|2618.3|2612.3|2618.3|2612.3|2616|2610|45
1757404200000|2025-09-09 07:50:00|2618|2612|2618.3|2612.3|2619.3|2613.3|2617.8|2611.8|17
1757404500000|2025-09-09 07:55:00|2618.5|2612.5|2620.3|2614.3|2620.3|2614.3|2618.5|2612.5|15
1757404800000|2025-09-09 08:00:00|2620.5|2614.5|2623.5|2617.5|2626.5|2620.5|2620.5|2614.5|148
1757405100000|2025-09-09 08:05:00|2623.8|2617.8|2618.8|2612.8|2624.3|2618.3|2616.8|2610.8|67
1757405400000|2025-09-09 08:10:00|2619|2613|2619.5|2613.5|2620.5|2614.5|2618.3|2612.3|61
1757405700000|2025-09-09 08:15:00|2619.8|2613.8|2620.8|2614.8|2621.8|2615.8|2619.8|2613.8|38
1757406000000|2025-09-09 08:20:00|2621|2615|2621|2615|2621.8|2615.8|2620.8|2614.8|16
1757406300000|2025-09-09 08:25:00|2621.3|2615.3|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|10
1757406600000|2025-09-09 08:30:00|2622|2616|2622.3|2616.3|2622.8|2616.8|2621.8|2615.8|29
1757406900000|2025-09-09 08:35:00|2622.5|2616.5|2621.3|2615.3|2623.3|2617.3|2620.8|2614.8|44
1757407200000|2025-09-09 08:40:00|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621|2615|10
1757407500000|2025-09-09 08:45:00|2620.8|2614.8|2621|2615|2621|2615|2620.3|2614.3|8
1757407800000|2025-09-09 08:50:00|2620.8|2614.8|2618.8|2612.8|2621.3|2615.3|2618.3|2612.3|50
1757408100000|2025-09-09 08:55:00|2619|2613|2619.3|2613.3|2620.8|2614.8|2619|2613|22
1757408400000|2025-09-09 09:00:00|2619|2613|2619|2613|2619.8|2613.8|2618.3|2612.3|19
1757408700000|2025-09-09 09:05:00|2619.3|2613.3|2619.8|2613.8|2620|2614|2619.3|2613.3|9
1757409000000|2025-09-09 09:10:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|16
1757409300000|2025-09-09 09:15:00|2620.5|2614.5|2620.8|2614.8|2621.5|2615.5|2620.3|2614.3|22
1757409600000|2025-09-09 09:20:00|2621|2615|2620|2614|2621.3|2615.3|2619.8|2613.8|28
1757409900000|2025-09-09 09:25:00|2620.3|2614.3|2620|2614|2620.8|2614.8|2619.8|2613.8|12
1757410200000|2025-09-09 09:30:00|2620.3|2614.3|2620.3|2614.3|2620.8|2614.8|2620|2614|9
1757410500000|2025-09-09 09:35:00|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2620|2614|6
1757410800000|2025-09-09 09:40:00|2620|2614|2619.3|2613.3|2620|2614|2618.3|2612.3|18
1757411100000|2025-09-09 09:45:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.5|2612.5|9
1757411400000|2025-09-09 09:50:00|2618.5|2612.5|2619.5|2613.5|2619.8|2613.8|2618.3|2612.3|9
1757411700000|2025-09-09 09:55:00|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|8
1757412000000|2025-09-09 10:00:00|2620.5|2614.5|2620.8|2614.8|2621.5|2615.5|2620|2614|30
1757412300000|2025-09-09 10:05:00|2620.5|2614.5|2620.8|2614.8|2621|2615|2620.3|2614.3|6
1757412600000|2025-09-09 10:10:00|2620.3|2614.3|2621|2615|2621.3|2615.3|2620.3|2614.3|7
1757412900000|2025-09-09 10:15:00|2620.8|2614.8|2620.3|2614.3|2621|2615|2620.3|2614.3|5
1757413200000|2025-09-09 10:20:00|2620|2614|2618.3|2612.3|2620.3|2614.3|2618.3|2612.3|17
1757413500000|2025-09-09 10:25:00|2618.5|2612.5|2618.8|2612.8|2619.3|2613.3|2618.5|2612.5|6
1757413800000|2025-09-09 10:30:00|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|7
1757414100000|2025-09-09 10:35:00|2618|2612|2617.8|2611.8|2618|2612|2617.3|2611.3|10
1757414400000|2025-09-09 10:40:00|2618|2612|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|22
1757414700000|2025-09-09 10:45:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|4
1757415000000|2025-09-09 10:50:00|2618.5|2612.5|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|18
1757415300000|2025-09-09 10:55:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|12
1757415600000|2025-09-09 11:00:00|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2619|2613|9
1757415900000|2025-09-09 11:05:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|23
1757416200000|2025-09-09 11:10:00|2619|2613|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|14
1757416500000|2025-09-09 11:15:00|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|6
1757416800000|2025-09-09 11:20:00|2618|2612|2617|2611|2618|2612|2617|2611|9
1757417100000|2025-09-09 11:25:00|2617.3|2611.3|2618|2612|2618.3|2612.3|2616.8|2610.8|31
1757417400000|2025-09-09 11:30:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|15
1757417700000|2025-09-09 11:35:00|2618|2612|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|18
1757418000000|2025-09-09 11:40:00|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2615.8|2609.8|16
1757418300000|2025-09-09 11:45:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2615.8|2609.8|5
1757418600000|2025-09-09 11:50:00|2616.5|2610.5|2618.5|2612.5|2618.8|2612.8|2616.5|2610.5|16
1757418900000|2025-09-09 11:55:00|2618.8|2612.8|2619.8|2613.8|2620|2614|2617.8|2611.8|32
1757419200000|2025-09-09 12:00:00|2620.3|2614.3|2619.8|2613.8|2620.8|2614.8|2619.3|2613.3|31
1757419500000|2025-09-09 12:05:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2618.3|2612.3|12
1757419800000|2025-09-09 12:10:00|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|8
1757420100000|2025-09-09 12:15:00|2619.5|2613.5|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|25
1757420400000|2025-09-09 12:20:00|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|24
1757420700000|2025-09-09 12:25:00|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2620.8|2614.8|12
1757421000000|2025-09-09 12:30:00|2620.8|2614.8|2621.5|2615.5|2621.8|2615.8|2620.3|2614.3|17
1757421300000|2025-09-09 12:35:00|2621.8|2615.8|2621|2615|2622|2616|2620.8|2614.8|34
1757421600000|2025-09-09 12:40:00|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|12
1757421900000|2025-09-09 12:45:00|2621.5|2615.5|2620.3|2614.3|2621.5|2615.5|2620.3|2614.3|18
1757422200000|2025-09-09 12:50:00|2620|2614|2620.5|2614.5|2620.8|2614.8|2619.8|2613.8|17
1757422500000|2025-09-09 12:55:00|2620|2614|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|29
1757422800000|2025-09-09 13:00:00|2620|2614|2624.5|2618.5|2624.9|2618.9|2619.8|2613.8|173
1757423100000|2025-09-09 13:05:00|2624.6|2618.6|2624|2618|2624.9|2618.9|2622|2616|107
1757423400000|2025-09-09 13:10:00|2624.3|2618.3|2625.8|2619.8|2626|2620|2623.8|2617.8|65
1757423700000|2025-09-09 13:15:00|2626|2620|2623.8|2617.8|2626|2620|2623.5|2617.5|40
1757424000000|2025-09-09 13:20:00|2624|2618|2625.8|2619.8|2625.8|2619.8|2624|2618|46
1757424300000|2025-09-09 13:25:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2624.8|2618.8|44
1757424600000|2025-09-09 13:30:00|2625.5|2619.5|2626.3|2620.3|2627|2621|2625.3|2619.3|60
1757424900000|2025-09-09 13:35:00|2626.5|2620.5|2627.3|2621.3|2628.5|2622.5|2626.3|2620.3|45
1757425200000|2025-09-09 13:40:00|2627.5|2621.5|2630|2624|2630.8|2624.8|2627.5|2621.5|55
1757425500000|2025-09-09 13:45:00|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|27
1757425800000|2025-09-09 13:50:00|2629|2623|2630.3|2624.3|2630.8|2624.8|2628.8|2622.8|20
1757426100000|2025-09-09 13:55:00|2629.8|2623.8|2629.8|2623.8|2630.8|2624.8|2629.5|2623.5|21
1757426400000|2025-09-09 14:00:00|2630|2624|2628.3|2622.3|2631.8|2625.8|2627.8|2621.8|83
1757426700000|2025-09-09 14:05:00|2628|2622|2627.3|2621.3|2629|2623|2626.3|2620.3|88
1757427000000|2025-09-09 14:10:00|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.3|2620.3|38
1757427300000|2025-09-09 14:15:00|2627|2621|2627|2621|2627.8|2621.8|2626.3|2620.3|46
1757427600000|2025-09-09 14:20:00|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.3|2620.3|30
1757427900000|2025-09-09 14:25:00|2627|2621|2626.8|2620.8|2628.5|2622.5|2626.5|2620.5|24
1757428200000|2025-09-09 14:30:00|2627|2621|2625.3|2619.3|2627|2621|2625.3|2619.3|53
1757428500000|2025-09-09 14:35:00|2625.5|2619.5|2624.8|2618.8|2625.8|2619.8|2624.3|2618.3|39
1757428800000|2025-09-09 14:40:00|2625|2619|2627|2621|2627|2621|2624.8|2618.8|54
1757429100000|2025-09-09 14:45:00|2626.8|2620.8|2627.3|2621.3|2628.3|2622.3|2626.8|2620.8|43
1757429400000|2025-09-09 14:50:00|2626.8|2620.8|2627.3|2621.3|2627.8|2621.8|2625.8|2619.8|23
1757429700000|2025-09-09 14:55:00|2627.5|2621.5|2628|2622|2628.3|2622.3|2627.3|2621.3|15
1757430000000|2025-09-09 15:00:00|2627.8|2621.8|2625.3|2619.3|2627.8|2621.8|2625.3|2619.3|31
1757430300000|2025-09-09 15:05:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624.8|2618.8|24
1757430600000|2025-09-09 15:10:00|2625|2619|2622.8|2616.8|2625|2619|2622.3|2616.3|33
1757430900000|2025-09-09 15:15:00|2623|2617|2624|2618|2624.8|2618.8|2623|2617|56
1757431200000|2025-09-09 15:20:00|2624.3|2618.3|2622.8|2616.8|2624.8|2618.8|2622.8|2616.8|29
1757431500000|2025-09-09 15:25:00|2622.5|2616.5|2624.8|2618.8|2626.3|2620.3|2622.5|2616.5|104
1757431800000|2025-09-09 15:30:00|2625|2619|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|28
1757432100000|2025-09-09 15:35:00|2624.8|2618.8|2624.5|2618.5|2625.3|2619.3|2624.3|2618.3|17
1757432400000|2025-09-09 15:40:00|2624.3|2618.3|2624.3|2618.3|2624.8|2618.8|2624|2618|11
1757432700000|2025-09-09 15:45:00|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|8
1757433000000|2025-09-09 15:50:00|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2624.5|2618.5|17
1757433300000|2025-09-09 15:55:00|2625.8|2619.8|2627|2621|2627.3|2621.3|2625.5|2619.5|14
1757433600000|2025-09-09 16:00:00|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|16
1757433900000|2025-09-09 16:05:00|2626.8|2620.8|2627|2621|2627|2621|2626.3|2620.3|5
1757434200000|2025-09-09 16:10:00|2627.3|2621.3|2627.8|2621.8|2628|2622|2627.3|2621.3|5
1757434500000|2025-09-09 16:15:00|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.5|2621.5|7
1757434800000|2025-09-09 16:20:00|2628|2622|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|6
1757435100000|2025-09-09 16:25:00|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2628.8|2622.8|8
1757435400000|2025-09-09 16:30:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.3|2622.3|4
1757435700000|2025-09-09 16:35:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.8|2622.8|11
1757436000000|2025-09-09 16:40:00|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|5
1757436300000|2025-09-09 16:45:00|2630.5|2624.5|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|9
1757436600000|2025-09-09 16:50:00|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630|2624|28
1757436900000|2025-09-09 16:55:00|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|6
1757437200000|2025-09-09 17:00:00|2630.5|2624.5|2631|2625|2631.3|2625.3|2630.5|2624.5|5
1757437500000|2025-09-09 17:05:00|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|3
1757437800000|2025-09-09 17:10:00|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|4
1757438700000|2025-09-09 17:25:00|2631.5|2625.5|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|7
1757439000000|2025-09-09 17:30:00|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1757439300000|2025-09-09 17:35:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631|2625|3
1757439600000|2025-09-09 17:40:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1757439900000|2025-09-09 17:45:00|2632|2626|2632|2626|2632.1|2626.1|2631.5|2625.5|6
1757440200000|2025-09-09 17:50:00|2631.8|2625.8|2632.3|2626.3|2632.5|2626.5|2631.8|2625.8|13
1757440500000|2025-09-09 17:55:00|2639.3|2619.3|2639.3|2619.3|2639.3|2619.3|2638.8|2618.8|3
1757462400000|2025-09-10 00:00:00|2626.8|2620.8|2628.4|2622.4|2628.4|2622.4|2626.8|2620.8|14
1757462700000|2025-09-10 00:05:00|2628.3|2622.3|2628.5|2622.5|2628.8|2622.8|2628|2622|16
1757463000000|2025-09-10 00:10:00|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.8|2622.8|9
1757463300000|2025-09-10 00:15:00|2630|2624|2629.5|2623.5|2630|2624|2629.3|2623.3|7
1757463600000|2025-09-10 00:20:00|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|7
1757463900000|2025-09-10 00:25:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|4
1757464200000|2025-09-10 00:30:00|2628|2622|2629.5|2623.5|2629.5|2623.5|2628|2622|9
1757464500000|2025-09-10 00:35:00|2629.8|2623.8|2629|2623|2629.8|2623.8|2629|2623|10
1757464800000|2025-09-10 00:40:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1757465100000|2025-09-10 00:45:00|2629.8|2623.8|2630|2624|2630|2624|2629.5|2623.5|12
1757465400000|2025-09-10 00:50:00|2629.8|2623.8|2628.5|2622.5|2630|2624|2628.5|2622.5|7
1757465700000|2025-09-10 00:55:00|2628.3|2622.3|2631.5|2616.5|2631.8|2622.3|2627.3|2616.5|4
1757466000000|2025-09-10 01:00:00|2631|2616|2628|2622|2632.3|2622.8|2627.3|2615.5|38
1757466300000|2025-09-10 01:05:00|2627.8|2621.8|2627|2621|2628|2622|2625.8|2619.8|45
1757466600000|2025-09-10 01:10:00|2626.8|2620.8|2625.5|2619.5|2627|2621|2625.5|2619.5|28
1757466900000|2025-09-10 01:15:00|2625.3|2619.3|2625.5|2619.5|2626|2620|2624.8|2618.8|38
1757467200000|2025-09-10 01:20:00|2625.8|2619.8|2625.8|2619.8|2626|2620|2625|2619|37
1757467500000|2025-09-10 01:25:00|2625.5|2619.5|2625.8|2619.8|2626.5|2620.5|2625.5|2619.5|94
1757467800000|2025-09-10 01:30:00|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.5|2619.5|45
1757468100000|2025-09-10 01:35:00|2626|2620|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|32
1757468400000|2025-09-10 01:40:00|2626.5|2620.5|2625.5|2619.5|2627|2621|2625|2619|27
1757468700000|2025-09-10 01:45:00|2625.3|2619.3|2626|2620|2626.5|2620.5|2624.8|2618.8|66
1757469000000|2025-09-10 01:50:00|2626.3|2620.3|2627.5|2621.5|2627.5|2621.5|2626.3|2620.3|66
1757469300000|2025-09-10 01:55:00|2627.8|2621.8|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|38
1757469600000|2025-09-10 02:00:00|2626.5|2620.5|2626.5|2620.5|2627|2621|2625.8|2619.8|29
1757469900000|2025-09-10 02:05:00|2626.3|2620.3|2626|2620|2627.3|2621.3|2625.8|2619.8|66
1757470200000|2025-09-10 02:10:00|2625.5|2619.5|2625.5|2619.5|2626.8|2620.8|2624.8|2618.8|51
1757470500000|2025-09-10 02:15:00|2625.3|2619.3|2624|2618|2625.8|2619.8|2624|2618|23
1757470800000|2025-09-10 02:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|10
1757471100000|2025-09-10 02:25:00|2624.3|2618.3|2624|2618|2624.5|2618.5|2624|2618|4
1757471400000|2025-09-10 02:30:00|2624.3|2618.3|2625.5|2619.5|2625.8|2619.8|2623.5|2617.5|38
1757471700000|2025-09-10 02:35:00|2625.3|2619.3|2626|2620|2626.5|2620.5|2625.3|2619.3|17
1757472000000|2025-09-10 02:40:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|6
1757472300000|2025-09-10 02:45:00|2626.3|2620.3|2627.5|2621.5|2627.8|2621.8|2626.3|2620.3|23
1757472600000|2025-09-10 02:50:00|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|20
1757472900000|2025-09-10 02:55:00|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.3|2622.3|17
1757473200000|2025-09-10 03:00:00|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.3|2622.3|18
1757473500000|2025-09-10 03:05:00|2629|2623|2629.8|2623.8|2630.3|2624.3|2629|2623|41
1757473800000|2025-09-10 03:10:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|26
1757474100000|2025-09-10 03:15:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|23
1757474400000|2025-09-10 03:20:00|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2629.8|2623.8|7
1757474700000|2025-09-10 03:25:00|2630.5|2624.5|2634.8|2619.8|2635|2624.8|2630.3|2619.8|8
1757475000000|2025-09-10 03:30:00|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|6
1757475300000|2025-09-10 03:35:00|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|3
1757475600000|2025-09-10 03:40:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|3
1757476200000|2025-09-10 03:50:00|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1757476500000|2025-09-10 03:55:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1757476800000|2025-09-10 04:00:00|2630|2624|2630|2624|2630|2624|2629.8|2623.8|7
1757477100000|2025-09-10 04:05:00|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1757477400000|2025-09-10 04:10:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|4
1757477700000|2025-09-10 04:15:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1757478000000|2025-09-10 04:20:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1757478300000|2025-09-10 04:25:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|3
1757478600000|2025-09-10 04:30:00|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1757479200000|2025-09-10 04:40:00|2629.8|2623.8|2630|2624|2630.3|2624.3|2629.8|2623.8|8
1757479800000|2025-09-10 04:50:00|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1757480400000|2025-09-10 05:00:00|2629.8|2623.8|2628|2622|2629.8|2623.8|2627.8|2621.8|24
1757480700000|2025-09-10 05:05:00|2627.8|2621.8|2627.5|2621.5|2628.5|2622.5|2627.3|2621.3|24
1757481000000|2025-09-10 05:10:00|2627.3|2621.3|2628|2622|2628|2622|2627|2621|20
1757481300000|2025-09-10 05:15:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|16
1757481600000|2025-09-10 05:20:00|2627.3|2621.3|2628|2622|2628|2622|2626.8|2620.8|15
1757481900000|2025-09-10 05:25:00|2628.3|2622.3|2634|2619|2634|2623.3|2628.3|2618.5|12
1757482200000|2025-09-10 05:30:00|2634.5|2619.5|2630.3|2624.3|2635|2624.5|2629.8|2619.5|12
1757482500000|2025-09-10 05:35:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|26
1757482800000|2025-09-10 05:40:00|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|14
1757483100000|2025-09-10 05:45:00|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|5
1757483400000|2025-09-10 05:50:00|2630.8|2624.8|2630|2624|2630.8|2624.8|2629.8|2623.8|22
1757483700000|2025-09-10 05:55:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|4
1757484000000|2025-09-10 06:00:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630|2624|25
1757484300000|2025-09-10 06:05:00|2630.8|2624.8|2632|2626|2632.3|2626.3|2630.8|2624.8|28
1757484600000|2025-09-10 06:10:00|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.3|2625.3|17
1757484900000|2025-09-10 06:15:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|7
1757485200000|2025-09-10 06:20:00|2633|2627|2633.3|2627.3|2634.3|2628.3|2633|2627|35
1757485500000|2025-09-10 06:25:00|2633.5|2627.5|2633.8|2627.8|2634|2628|2632.8|2626.8|25
1757485800000|2025-09-10 06:30:00|2634|2628|2632.5|2626.5|2634|2628|2632.3|2626.3|16
1757486100000|2025-09-10 06:35:00|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2631.5|2625.5|19
1757486400000|2025-09-10 06:40:00|2631.8|2625.8|2632.8|2626.8|2632.8|2626.8|2631.8|2625.8|7
1757486700000|2025-09-10 06:45:00|2632.5|2626.5|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|14
1757487000000|2025-09-10 06:50:00|2632.5|2626.5|2631.3|2625.3|2632.8|2626.8|2631|2625|13
1757487300000|2025-09-10 06:55:00|2631|2625|2629.5|2623.5|2631|2625|2629|2623|27
1757487600000|2025-09-10 07:00:00|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2626.9|2620.9|94
1757487900000|2025-09-10 07:05:00|2630.6|2624.6|2630.3|2624.3|2631.4|2625.4|2630|2624|28
1757488200000|2025-09-10 07:10:00|2630.5|2624.5|2630.8|2624.8|2631|2625|2630.3|2624.3|16
1757488500000|2025-09-10 07:15:00|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630|2624|15
1757488800000|2025-09-10 07:20:00|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|14
1757489100000|2025-09-10 07:25:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|10
1757489400000|2025-09-10 07:30:00|2630|2624|2630|2624|2630.8|2624.8|2628.8|2622.8|30
1757489700000|2025-09-10 07:35:00|2629.8|2623.8|2628.5|2622.5|2629.8|2623.8|2628.3|2622.3|15
1757490000000|2025-09-10 07:40:00|2628.8|2622.8|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|12
1757490300000|2025-09-10 07:45:00|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1757490600000|2025-09-10 07:50:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|5
1757490900000|2025-09-10 07:55:00|2628.8|2622.8|2628|2622|2628.8|2622.8|2628|2622|13
1757491200000|2025-09-10 08:00:00|2628.3|2622.3|2625|2619|2629.8|2623.8|2624.9|2618.9|45
1757491500000|2025-09-10 08:05:00|2624.8|2618.8|2624.3|2618.3|2625.8|2619.8|2624|2618|40
1757491800000|2025-09-10 08:10:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624|2618|16
1757492100000|2025-09-10 08:15:00|2624.8|2618.8|2625.3|2619.3|2629|2623|2624.8|2618.8|37
1757492400000|2025-09-10 08:20:00|2625.5|2619.5|2624|2618|2625.5|2619.5|2624|2618|20
1757492700000|2025-09-10 08:25:00|2623.8|2617.8|2624.5|2618.5|2625.3|2619.3|2623.5|2617.5|21
1757493000000|2025-09-10 08:30:00|2624.3|2618.3|2623.3|2617.3|2624.8|2618.8|2622.8|2616.8|21
1757493300000|2025-09-10 08:35:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|19
1757493600000|2025-09-10 08:40:00|2623.5|2617.5|2624|2618|2625|2619|2623|2617|23
1757493900000|2025-09-10 08:45:00|2624.3|2618.3|2623|2617|2624.3|2618.3|2622.8|2616.8|18
1757494200000|2025-09-10 08:50:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2621.8|2615.8|20
1757494500000|2025-09-10 08:55:00|2623|2617|2623|2617|2623.5|2617.5|2622.8|2616.8|8
1757494800000|2025-09-10 09:00:00|2622.8|2616.8|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|20
1757495100000|2025-09-10 09:05:00|2623.5|2617.5|2623.8|2617.8|2624.8|2618.8|2623.5|2617.5|13
1757495400000|2025-09-10 09:10:00|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|4
1757495700000|2025-09-10 09:15:00|2623|2617|2623.3|2617.3|2623.8|2617.8|2623|2617|7
1757496000000|2025-09-10 09:20:00|2623|2617|2622.8|2616.8|2623|2617|2622.5|2616.5|7
1757496300000|2025-09-10 09:25:00|2623|2617|2623.8|2617.8|2624.3|2618.3|2623|2617|10
1757496600000|2025-09-10 09:30:00|2623.5|2617.5|2624|2618|2624.3|2618.3|2623.3|2617.3|11
1757496900000|2025-09-10 09:35:00|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2623.3|2617.3|7
1757497200000|2025-09-10 09:40:00|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|8
1757497500000|2025-09-10 09:45:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1757497800000|2025-09-10 09:50:00|2624|2618|2626.3|2620.3|2626.8|2620.8|2624|2618|21
1757498100000|2025-09-10 09:55:00|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|6
1757498400000|2025-09-10 10:00:00|2626|2620|2625.8|2619.8|2626|2620|2625.3|2619.3|9
1757498700000|2025-09-10 10:05:00|2625.5|2619.5|2625.8|2619.8|2626.3|2620.3|2624.8|2618.8|10
1757499000000|2025-09-10 10:10:00|2625.5|2619.5|2622.8|2616.8|2625.5|2619.5|2622.8|2616.8|13
1757499300000|2025-09-10 10:15:00|2622.5|2616.5|2622.8|2616.8|2623.3|2617.3|2622.3|2616.3|20
1757499600000|2025-09-10 10:20:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|22
1757499900000|2025-09-10 10:25:00|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.8|2615.8|9
1757500200000|2025-09-10 10:30:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|29
1757500500000|2025-09-10 10:35:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|12
1757500800000|2025-09-10 10:40:00|2622|2616|2622|2616|2622|2616|2621.8|2615.8|3
1757501100000|2025-09-10 10:45:00|2621.8|2615.8|2622.8|2616.8|2623|2617|2621.8|2615.8|22
1757501400000|2025-09-10 10:50:00|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1757501700000|2025-09-10 10:55:00|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|6
1757502000000|2025-09-10 11:00:00|2622|2616|2622|2616|2622.5|2616.5|2622|2616|7
1757502300000|2025-09-10 11:05:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|4
1757502600000|2025-09-10 11:10:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1757503200000|2025-09-10 11:20:00|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|4
1757503500000|2025-09-10 11:25:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1757504100000|2025-09-10 11:35:00|2622.5|2616.5|2622|2616|2622.8|2616.8|2622|2616|13
1757504400000|2025-09-10 11:40:00|2622.3|2616.3|2622.8|2616.8|2623.3|2617.3|2621.8|2615.8|21
1757504700000|2025-09-10 11:45:00|2622.5|2616.5|2623|2617|2623.3|2617.3|2622.5|2616.5|15
1757505000000|2025-09-10 11:50:00|2623.3|2617.3|2623.3|2617.3|2623.8|2617.8|2623|2617|14
1757505300000|2025-09-10 11:55:00|2623|2617|2624|2618|2625.5|2619.5|2622.8|2616.8|41
1757505600000|2025-09-10 12:00:00|2623.8|2617.8|2623.8|2617.8|2624.1|2618.1|2623.5|2617.5|12
1757505900000|2025-09-10 12:05:00|2624|2618|2625.8|2619.8|2625.8|2619.8|2623.8|2617.8|18
1757506200000|2025-09-10 12:10:00|2625.5|2619.5|2624.8|2618.8|2625.8|2619.8|2624.3|2618.3|13
1757506500000|2025-09-10 12:15:00|2624.3|2618.3|2624.8|2618.8|2625.3|2619.3|2624.3|2618.3|9
1757506800000|2025-09-10 12:20:00|2625.3|2619.3|2625.3|2619.3|2626|2620|2624.8|2618.8|14
1757507100000|2025-09-10 12:25:00|2625|2619|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|8
1757507400000|2025-09-10 12:30:00|2625|2619|2626.3|2620.3|2628.3|2622.3|2625|2619|86
1757507700000|2025-09-10 12:35:00|2626.5|2620.5|2625.3|2619.3|2627.3|2621.3|2624.8|2618.8|48
1757508000000|2025-09-10 12:40:00|2624.8|2618.8|2625|2619|2625.8|2619.8|2624.3|2618.3|29
1757508300000|2025-09-10 12:45:00|2625.3|2619.3|2624.8|2618.8|2625.5|2619.5|2624.3|2618.3|13
1757508600000|2025-09-10 12:50:00|2625|2619|2623.5|2617.5|2625.3|2619.3|2623.5|2617.5|45
1757508900000|2025-09-10 12:55:00|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623|2617|26
1757509200000|2025-09-10 13:00:00|2624.5|2618.5|2623.5|2617.5|2625.8|2619.8|2622.3|2616.3|77
1757509500000|2025-09-10 13:05:00|2623.8|2617.8|2625|2619|2625.3|2619.3|2623.3|2617.3|61
1757509800000|2025-09-10 13:10:00|2625.3|2619.3|2625.3|2619.3|2626.8|2620.8|2624.8|2618.8|55
1757510100000|2025-09-10 13:15:00|2625|2619|2622.3|2616.3|2625|2619|2622|2616|43
1757510400000|2025-09-10 13:20:00|2622.5|2616.5|2621.3|2615.3|2622.8|2616.8|2621.3|2615.3|20
1757510700000|2025-09-10 13:25:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|31
1757511000000|2025-09-10 13:30:00|2621.5|2615.5|2624.3|2618.3|2624.3|2618.3|2621.3|2615.3|29
1757511300000|2025-09-10 13:35:00|2624|2618|2622.8|2616.8|2624.5|2618.5|2622.5|2616.5|34
1757511600000|2025-09-10 13:40:00|2623|2617|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|37
1757511900000|2025-09-10 13:45:00|2625|2619|2624.3|2618.3|2625.3|2619.3|2622.8|2616.8|52
1757512200000|2025-09-10 13:50:00|2624|2618|2625.8|2619.8|2626.8|2620.8|2624|2618|31
1757512500000|2025-09-10 13:55:00|2625.3|2619.3|2624.8|2618.8|2626|2620|2624.3|2618.3|25
1757512800000|2025-09-10 14:00:00|2625|2619|2625.8|2619.8|2626.3|2620.3|2624.8|2618.8|37
1757513100000|2025-09-10 14:05:00|2626|2620|2626.5|2620.5|2627|2621|2624.8|2618.8|28
1757513400000|2025-09-10 14:10:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2624.8|2618.8|52
1757513700000|2025-09-10 14:15:00|2625.5|2619.5|2624.3|2618.3|2625.8|2619.8|2623.8|2617.8|38
1757514000000|2025-09-10 14:20:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|10
1757514300000|2025-09-10 14:25:00|2624|2618|2623.5|2617.5|2624.5|2618.5|2623.3|2617.3|15
1757514600000|2025-09-10 14:30:00|2623.3|2617.3|2626.5|2620.5|2627.3|2621.3|2623.3|2617.3|32
1757514900000|2025-09-10 14:35:00|2626.8|2620.8|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|27
1757515200000|2025-09-10 14:40:00|2626.8|2620.8|2625.8|2619.8|2627.8|2621.8|2625.5|2619.5|18
1757515500000|2025-09-10 14:45:00|2625.5|2619.5|2623.5|2617.5|2625.5|2619.5|2623.5|2617.5|11
1757515800000|2025-09-10 14:50:00|2623.8|2617.8|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|19
1757516100000|2025-09-10 14:55:00|2624|2618|2626.3|2620.3|2626.3|2620.3|2624|2618|29
1757516400000|2025-09-10 15:00:00|2626.5|2620.5|2628.8|2622.8|2629|2623|2625.8|2619.8|62
1757516700000|2025-09-10 15:05:00|2629|2623|2628.8|2622.8|2629.8|2623.8|2628.3|2622.3|36
1757517000000|2025-09-10 15:10:00|2628.3|2622.3|2629|2623|2629.8|2623.8|2627.8|2621.8|37
1757517300000|2025-09-10 15:15:00|2629.3|2623.3|2630|2624|2630|2624|2628.8|2622.8|31
1757517600000|2025-09-10 15:20:00|2630.3|2624.3|2630|2624|2631.3|2625.3|2629.3|2623.3|38
1757517900000|2025-09-10 15:25:00|2629.8|2623.8|2629|2623|2630|2624|2626.8|2620.8|171
1757518200000|2025-09-10 15:30:00|2629.1|2623.1|2629.8|2623.8|2630.3|2624.3|2628.8|2622.8|15
1757518500000|2025-09-10 15:35:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|4
1757518800000|2025-09-10 15:40:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1757519100000|2025-09-10 15:45:00|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|8
1757519400000|2025-09-10 15:50:00|2630|2624|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|7
1757519700000|2025-09-10 15:55:00|2629.8|2623.8|2629|2623|2630.3|2624.3|2628.5|2622.5|17
1757520000000|2025-09-10 16:00:00|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2628.5|2622.5|22
1757520300000|2025-09-10 16:05:00|2629.8|2623.8|2630|2624|2630.8|2624.8|2629.5|2623.5|9
1757520600000|2025-09-10 16:10:00|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630|2624|8
1757520900000|2025-09-10 16:15:00|2630.8|2624.8|2631.5|2625.5|2632|2626|2630.8|2624.8|21
1757521200000|2025-09-10 16:20:00|2631.3|2625.3|2631.4|2625.4|2631.8|2625.8|2630.8|2624.8|20
1757521500000|2025-09-10 16:25:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631|2625|9
1757521800000|2025-09-10 16:30:00|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|7
1757522100000|2025-09-10 16:35:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2630.5|2624.5|18
1757522400000|2025-09-10 16:40:00|2631.5|2625.5|2630.5|2624.5|2632|2626|2630|2624|15
1757522700000|2025-09-10 16:45:00|2630.8|2624.8|2630|2624|2630.8|2624.8|2630|2624|46
1757523000000|2025-09-10 16:50:00|2630.3|2624.3|2631|2625|2631.5|2625.5|2630|2624|19
1757523300000|2025-09-10 16:55:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|6
1757523600000|2025-09-10 17:00:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2629.5|2623.5|17
1757523900000|2025-09-10 17:05:00|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.5|2624.5|4
1757524800000|2025-09-10 17:20:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|8
1757525100000|2025-09-10 17:25:00|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|4
1757525400000|2025-09-10 17:30:00|2630|2624|2630.8|2624.8|2631.3|2625.3|2630|2624|12
1757525700000|2025-09-10 17:35:00|2631.3|2625.3|2631.8|2625.8|2632|2626|2631.3|2625.3|5
1757526000000|2025-09-10 17:40:00|2632|2626|2627.6|2621.6|2632|2626|2626.3|2620.3|22
1757526300000|2025-09-10 17:45:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1757526600000|2025-09-10 17:50:00|2627|2621|2625.5|2619.5|2627|2621|2624.9|2618.9|49
1757526900000|2025-09-10 17:55:00|2625.1|2619.1|2632.5|2612.5|2632.5|2619.3|2625.1|2612.3|4
1757548800000|2025-09-11 00:00:00|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2624.4|2618.4|19
1757549100000|2025-09-11 00:05:00|2625.9|2619.9|2626|2620|2626|2620|2625.4|2619.4|14
1757549400000|2025-09-11 00:10:00|2626.3|2620.3|2626.5|2620.5|2627|2621|2626|2620|8
1757549700000|2025-09-11 00:15:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|7
1757550000000|2025-09-11 00:20:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2625.8|2619.8|20
1757550300000|2025-09-11 00:25:00|2626.3|2620.3|2626.5|2620.5|2627.3|2621.3|2626.3|2620.3|8
1757550600000|2025-09-11 00:30:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|6
1757550900000|2025-09-11 00:35:00|2626.3|2620.3|2627|2621|2627|2621|2626|2620|10
1757551200000|2025-09-11 00:40:00|2626.8|2620.8|2626.3|2620.3|2627|2621|2626|2620|9
1757551500000|2025-09-11 00:45:00|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1757551800000|2025-09-11 00:50:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626|2620|14
1757552100000|2025-09-11 00:55:00|2626.8|2620.8|2631|2616|2631.5|2621|2626.8|2615.8|23
1757552400000|2025-09-11 01:00:00|2631.5|2616.5|2631.3|2625.3|2635|2627.6|2629.4|2616.5|86
1757552700000|2025-09-11 01:05:00|2631.5|2625.5|2630.5|2624.5|2631.8|2625.8|2629.5|2623.5|68
1757553000000|2025-09-11 01:10:00|2630.8|2624.8|2631.5|2625.5|2632.3|2626.3|2630.5|2624.5|42
1757553300000|2025-09-11 01:15:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.3|2625.3|23
1757553600000|2025-09-11 01:20:00|2631.8|2625.8|2632|2626|2632|2626|2630.8|2624.8|29
1757553900000|2025-09-11 01:25:00|2632.3|2626.3|2633.3|2627.3|2633.3|2627.3|2632|2626|33
1757554200000|2025-09-11 01:30:00|2633.5|2627.5|2633|2627|2633.5|2627.5|2632.5|2626.5|29
1757554500000|2025-09-11 01:35:00|2632.8|2626.8|2632.8|2626.8|2633|2627|2632.5|2626.5|27
1757554800000|2025-09-11 01:40:00|2632.5|2626.5|2633.5|2627.5|2634|2628|2632.5|2626.5|39
1757555100000|2025-09-11 01:45:00|2633.3|2627.3|2633|2627|2633.5|2627.5|2633|2627|18
1757555400000|2025-09-11 01:50:00|2632.8|2626.8|2631|2625|2633|2627|2631|2625|28
1757555700000|2025-09-11 01:55:00|2631.3|2625.3|2632.5|2626.5|2632.5|2626.5|2631.3|2625.3|30
1757556000000|2025-09-11 02:00:00|2632.8|2626.8|2633.3|2627.3|2633.5|2627.5|2632.5|2626.5|13
1757556300000|2025-09-11 02:05:00|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|20
1757556600000|2025-09-11 02:10:00|2632.5|2626.5|2631|2625|2632.8|2626.8|2630.8|2624.8|15
1757556900000|2025-09-11 02:15:00|2630.8|2624.8|2630.5|2624.5|2631.3|2625.3|2630.5|2624.5|10
1757557200000|2025-09-11 02:20:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|4
1757557500000|2025-09-11 02:25:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630|2624|11
1757557800000|2025-09-11 02:30:00|2630.5|2624.5|2630.5|2624.5|2632|2626|2630.5|2624.5|37
1757558100000|2025-09-11 02:35:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2629.5|2623.5|23
1757558400000|2025-09-11 02:40:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2629.5|2623.5|27
1757558700000|2025-09-11 02:45:00|2630.5|2624.5|2630.8|2624.8|2631|2625|2630.3|2624.3|42
1757559000000|2025-09-11 02:50:00|2630.5|2624.5|2631.5|2625.5|2631.5|2625.5|2630.5|2624.5|39
1757559300000|2025-09-11 02:55:00|2631.3|2625.3|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|15
1757559600000|2025-09-11 03:00:00|2631|2625|2631.8|2625.8|2632|2626|2630.8|2624.8|10
1757559900000|2025-09-11 03:05:00|2632|2626|2632.8|2626.8|2632.8|2626.8|2631.8|2625.8|19
1757560200000|2025-09-11 03:10:00|2633|2627|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|20
1757560500000|2025-09-11 03:15:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632|2626|45
1757560800000|2025-09-11 03:20:00|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|35
1757561100000|2025-09-11 03:25:00|2632|2626|2636|2621|2636.3|2626.3|2630.8|2620.8|20
1757561400000|2025-09-11 03:30:00|2636.5|2621.5|2631.3|2625.3|2636.5|2626|2631.3|2621.5|8
1757561700000|2025-09-11 03:35:00|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|5
1757562000000|2025-09-11 03:40:00|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|4
1757562300000|2025-09-11 03:45:00|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.3|2625.3|4
1757562600000|2025-09-11 03:50:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1757563200000|2025-09-11 04:00:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631|2625|13
1757563500000|2025-09-11 04:05:00|2631.3|2625.3|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|9
1757563800000|2025-09-11 04:10:00|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1757564100000|2025-09-11 04:15:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|6
1757564400000|2025-09-11 04:20:00|2631.3|2625.3|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|7
1757564700000|2025-09-11 04:25:00|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1757565000000|2025-09-11 04:30:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|6
1757565300000|2025-09-11 04:35:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|16
1757565600000|2025-09-11 04:40:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|5
1757566200000|2025-09-11 04:50:00|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1757566500000|2025-09-11 04:55:00|2632|2626|2632|2626|2632|2626|2631.8|2625.8|3
1757566800000|2025-09-11 05:00:00|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.3|2625.3|9
1757567100000|2025-09-11 05:05:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|12
1757567400000|2025-09-11 05:10:00|2631.3|2625.3|2630.5|2624.5|2631.3|2625.3|2630.3|2624.3|9
1757567700000|2025-09-11 05:15:00|2630.3|2624.3|2630.8|2624.8|2631|2625|2630.3|2624.3|9
1757568000000|2025-09-11 05:20:00|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1757568300000|2025-09-11 05:25:00|2635.3|2620.3|2635.3|2620.3|2635.3|2620.3|2635.3|2620.3|1
1757568600000|2025-09-11 05:30:00|2634.8|2619.8|2631.8|2625.8|2635.8|2625.8|2630.8|2619.8|24
1757568900000|2025-09-11 05:35:00|2632|2626|2632|2626|2632.5|2626.5|2631.8|2625.8|27
1757569200000|2025-09-11 05:40:00|2631.8|2625.8|2632|2626|2632.5|2626.5|2631.8|2625.8|14
1757569500000|2025-09-11 05:45:00|2631.8|2625.8|2633|2627|2633|2627|2631.8|2625.8|20
1757569800000|2025-09-11 05:50:00|2632.8|2626.8|2632|2626|2633|2627|2632|2626|14
1757570100000|2025-09-11 05:55:00|2631.8|2625.8|2630.3|2624.3|2632|2626|2630.3|2624.3|29
1757570400000|2025-09-11 06:00:00|2630|2624|2629.8|2623.8|2630.3|2624.3|2629.3|2623.3|24
1757570700000|2025-09-11 06:05:00|2630|2624|2632.5|2626.5|2632.5|2626.5|2630|2624|45
1757571000000|2025-09-11 06:10:00|2632.3|2626.3|2631.5|2625.5|2633|2627|2631.3|2625.3|22
1757571300000|2025-09-11 06:15:00|2631.3|2625.3|2632.5|2626.5|2632.8|2626.8|2630.8|2624.8|19
1757571600000|2025-09-11 06:20:00|2632.3|2626.3|2633|2627|2633.3|2627.3|2631.8|2625.8|20
1757571900000|2025-09-11 06:25:00|2633.3|2627.3|2633.3|2627.3|2633.5|2627.5|2632.5|2626.5|17
1757572200000|2025-09-11 06:30:00|2633.5|2627.5|2634.5|2628.5|2635|2629|2633.3|2627.3|29
1757572500000|2025-09-11 06:35:00|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|9
1757572800000|2025-09-11 06:40:00|2635.3|2629.3|2636.3|2630.3|2636.5|2630.5|2634.3|2628.3|29
1757573100000|2025-09-11 06:45:00|2636.5|2630.5|2636|2630|2636.5|2630.5|2635|2629|36
1757573400000|2025-09-11 06:50:00|2636.3|2630.3|2636.5|2630.5|2637.5|2631.5|2636.3|2630.3|27
1757573700000|2025-09-11 06:55:00|2636.3|2630.3|2637|2631|2637.8|2631.8|2636.3|2630.3|51
1757574000000|2025-09-11 07:00:00|2637.3|2631.3|2638.3|2632.3|2639.5|2633.5|2637|2631|34
1757574300000|2025-09-11 07:05:00|2638|2632|2639.3|2633.3|2640|2634|2637.8|2631.8|43
1757574600000|2025-09-11 07:10:00|2639|2633|2640.5|2634.5|2640.5|2634.5|2637.8|2631.8|28
1757574900000|2025-09-11 07:15:00|2640.3|2634.3|2639.5|2633.5|2641.8|2635.8|2638.5|2632.5|39
1757575200000|2025-09-11 07:20:00|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2638.5|2632.5|28
1757575500000|2025-09-11 07:25:00|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.3|2632.3|25
1757575800000|2025-09-11 07:30:00|2638.3|2632.3|2639.8|2633.8|2640.3|2634.3|2637.8|2631.8|27
1757576100000|2025-09-11 07:35:00|2640|2634|2641|2635|2641.3|2635.3|2639.8|2633.8|18
1757576400000|2025-09-11 07:40:00|2640.8|2634.8|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|21
1757576700000|2025-09-11 07:45:00|2641.5|2635.5|2640.3|2634.3|2642|2636|2640.3|2634.3|77
1757577000000|2025-09-11 07:50:00|2640.5|2634.5|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|12
1757577300000|2025-09-11 07:55:00|2640.5|2634.5|2639.8|2633.8|2640.8|2634.8|2639.8|2633.8|14
1757577600000|2025-09-11 08:00:00|2640|2634|2639.3|2633.3|2640.8|2634.8|2638.3|2632.3|68
1757577900000|2025-09-11 08:05:00|2639.5|2633.5|2638.8|2632.8|2639.8|2633.8|2638.5|2632.5|28
1757578200000|2025-09-11 08:10:00|2639|2633|2639.8|2633.8|2639.8|2633.8|2638.8|2632.8|15
1757578500000|2025-09-11 08:15:00|2640|2634|2639.3|2633.3|2640.5|2634.5|2638.3|2632.3|26
1757578800000|2025-09-11 08:20:00|2638.8|2632.8|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|15
1757579100000|2025-09-11 08:25:00|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638|2632|19
1757579400000|2025-09-11 08:30:00|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639|2633|23
1757579700000|2025-09-11 08:35:00|2640|2634|2639.8|2633.8|2640.3|2634.3|2638.5|2632.5|17
1757580000000|2025-09-11 08:40:00|2639.5|2633.5|2641.3|2635.3|2642.3|2636.3|2639.5|2633.5|19
1757580300000|2025-09-11 08:45:00|2641.5|2635.5|2642.3|2636.3|2642.8|2636.8|2641.3|2635.3|26
1757580600000|2025-09-11 08:50:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2641.8|2635.8|14
1757580900000|2025-09-11 08:55:00|2642.8|2636.8|2644.8|2638.8|2644.8|2638.8|2642.5|2636.5|20
1757581200000|2025-09-11 09:00:00|2644.5|2638.5|2645.3|2639.3|2645.5|2639.5|2644.3|2638.3|24
1757581500000|2025-09-11 09:05:00|2645.5|2639.5|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|24
1757581800000|2025-09-11 09:10:00|2645|2639|2645.3|2639.3|2645.8|2639.8|2644.5|2638.5|44
1757582100000|2025-09-11 09:15:00|2645|2639|2645.5|2639.5|2645.8|2639.8|2644.3|2638.3|31
1757582400000|2025-09-11 09:20:00|2645.3|2639.3|2646.3|2640.3|2647|2641|2645|2639|28
1757582700000|2025-09-11 09:25:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|21
1757583000000|2025-09-11 09:30:00|2647|2641|2647.3|2641.3|2647.8|2641.8|2646.5|2640.5|30
1757583300000|2025-09-11 09:35:00|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2646.8|2640.8|19
1757583600000|2025-09-11 09:40:00|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|12
1757583900000|2025-09-11 09:45:00|2647|2641|2648.8|2642.8|2648.8|2642.8|2646.8|2640.8|39
1757584200000|2025-09-11 09:50:00|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.3|2643.3|17
1757584500000|2025-09-11 09:55:00|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|23
1757584800000|2025-09-11 10:00:00|2649|2643|2649.4|2643.4|2650.5|2644.5|2648.8|2642.8|30
1757585100000|2025-09-11 10:05:00|2649.5|2643.5|2650.8|2644.8|2650.8|2644.8|2649.5|2643.5|21
1757585400000|2025-09-11 10:10:00|2650.5|2644.5|2649.8|2643.8|2650.8|2644.8|2648.8|2642.8|23
1757585700000|2025-09-11 10:15:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|12
1757586000000|2025-09-11 10:20:00|2650.5|2644.5|2652|2646|2652.3|2646.3|2650.3|2644.3|39
1757586300000|2025-09-11 10:25:00|2651.8|2645.8|2652|2646|2652.8|2646.8|2651.8|2645.8|31
1757586600000|2025-09-11 10:30:00|2651.8|2645.8|2651.5|2645.5|2652.8|2646.8|2651.5|2645.5|39
1757586900000|2025-09-11 10:35:00|2651.3|2645.3|2651.8|2645.8|2651.8|2645.8|2650.5|2644.5|24
1757587200000|2025-09-11 10:40:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|5
1757587500000|2025-09-11 10:45:00|2651.3|2645.3|2650.5|2644.5|2651.5|2645.5|2650|2644|22
1757587800000|2025-09-11 10:50:00|2650.3|2644.3|2650.8|2644.8|2651|2645|2650.3|2644.3|15
1757588100000|2025-09-11 10:55:00|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2650|2644|18
1757588400000|2025-09-11 11:00:00|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|8
1757588700000|2025-09-11 11:05:00|2649.8|2643.8|2651|2645|2651.3|2645.3|2649.8|2643.8|18
1757589000000|2025-09-11 11:10:00|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651|2645|7
1757589300000|2025-09-11 11:15:00|2650.8|2644.8|2651|2645|2651.3|2645.3|2650.8|2644.8|10
1757589600000|2025-09-11 11:20:00|2651.3|2645.3|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|7
1757589900000|2025-09-11 11:25:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2649.3|2643.3|12
1757590200000|2025-09-11 11:30:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2650|2644|12
1757590500000|2025-09-11 11:35:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2650.3|2644.3|15
1757590800000|2025-09-11 11:40:00|2651|2645|2650.3|2644.3|2651.3|2645.3|2650.3|2644.3|7
1757591100000|2025-09-11 11:45:00|2650|2644|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|12
1757591400000|2025-09-11 11:50:00|2650.5|2644.5|2649.8|2643.8|2650.8|2644.8|2649.3|2643.3|17
1757591700000|2025-09-11 11:55:00|2650.3|2644.3|2651.3|2645.3|2651.8|2645.8|2650.3|2644.3|31
1757592000000|2025-09-11 12:00:00|2651.5|2645.5|2651.3|2645.3|2651.8|2645.8|2650.8|2644.8|36
1757592300000|2025-09-11 12:05:00|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2650.8|2644.8|12
1757592600000|2025-09-11 12:10:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.3|2644.3|10
1757592900000|2025-09-11 12:15:00|2651|2645|2651.8|2645.8|2651.8|2645.8|2650.5|2644.5|21
1757593200000|2025-09-11 12:20:00|2651.5|2645.5|2652|2646|2652.8|2646.8|2651|2645|43
1757593500000|2025-09-11 12:25:00|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2651.3|2645.3|21
1757593800000|2025-09-11 12:30:00|2652.5|2646.5|2652.8|2646.8|2653.6|2647.6|2651|2645|99
1757594100000|2025-09-11 12:35:00|2653|2647|2653.8|2647.8|2654.3|2648.3|2653|2647|32
1757594400000|2025-09-11 12:40:00|2654|2648|2654|2648|2654.3|2648.3|2652|2646|35
1757594700000|2025-09-11 12:45:00|2653.8|2647.8|2654|2648|2654.3|2648.3|2653.3|2647.3|33
1757595000000|2025-09-11 12:50:00|2653.8|2647.8|2653.8|2647.8|2654.5|2648.5|2653.3|2647.3|32
1757595300000|2025-09-11 12:55:00|2654|2648|2656|2650|2656.3|2650.3|2653.8|2647.8|53
1757595600000|2025-09-11 13:00:00|2656.3|2650.3|2657.3|2651.3|2658.5|2652.5|2654.8|2648.8|130
1757595900000|2025-09-11 13:05:00|2657.5|2651.5|2658.8|2652.8|2659.3|2653.3|2657.3|2651.3|43
1757596200000|2025-09-11 13:10:00|2658.5|2652.5|2656.3|2650.3|2659.3|2653.3|2655.5|2649.5|57
1757596500000|2025-09-11 13:15:00|2656.5|2650.5|2656.8|2650.8|2657.5|2651.5|2655.3|2649.3|56
1757596800000|2025-09-11 13:20:00|2657|2651|2658.6|2652.6|2659.8|2653.8|2657|2651|59
1757597100000|2025-09-11 13:25:00|2658.5|2652.5|2657.8|2651.8|2658.5|2652.5|2657|2651|24
1757597400000|2025-09-11 13:30:00|2657.5|2651.5|2658.3|2652.3|2659.3|2653.3|2657.5|2651.5|21
1757597700000|2025-09-11 13:35:00|2658|2652|2658.8|2652.8|2658.8|2652.8|2656.3|2650.3|69
1757598000000|2025-09-11 13:40:00|2659|2653|2661.3|2655.3|2661.8|2655.8|2658.8|2652.8|42
1757598300000|2025-09-11 13:45:00|2661.8|2655.8|2663|2657|2663|2657|2661.5|2655.5|48
1757598600000|2025-09-11 13:50:00|2662.8|2656.8|2665.8|2659.8|2666.8|2660.8|2662.8|2656.8|67
1757598900000|2025-09-11 13:55:00|2665.5|2659.5|2669.8|2663.8|2671.3|2665.3|2665.3|2659.3|66
1757599200000|2025-09-11 14:00:00|2670|2664|2671.9|2665.9|2672.3|2666.3|2668.8|2662.8|130
1757599500000|2025-09-11 14:05:00|2671.8|2665.8|2671.8|2665.8|2673.1|2667.1|2670.3|2664.3|72
1757599800000|2025-09-11 14:10:00|2672|2666|2668.8|2662.8|2672.3|2666.3|2668.3|2662.3|65
1757600100000|2025-09-11 14:15:00|2669|2663|2668.8|2662.8|2669.3|2663.3|2666.5|2660.5|65
1757600400000|2025-09-11 14:20:00|2668.5|2662.5|2668.5|2662.5|2669.3|2663.3|2667.3|2661.3|23
1757600700000|2025-09-11 14:25:00|2668.8|2662.8|2668.3|2662.3|2669.3|2663.3|2667.8|2661.8|36
1757601000000|2025-09-11 14:30:00|2668.5|2662.5|2666.5|2660.5|2668.5|2662.5|2666.3|2660.3|41
1757601300000|2025-09-11 14:35:00|2666.8|2660.8|2668.5|2662.5|2668.8|2662.8|2666|2660|27
1757601600000|2025-09-11 14:40:00|2668.8|2662.8|2667|2661|2669|2663|2667|2661|22
1757601900000|2025-09-11 14:45:00|2666.8|2660.8|2670|2664|2670|2664|2666.8|2660.8|33
1757602200000|2025-09-11 14:50:00|2669.8|2663.8|2671.3|2665.3|2672.5|2666.5|2669.8|2663.8|36
1757602500000|2025-09-11 14:55:00|2671|2665|2672.6|2666.6|2674.5|2668.5|2670.3|2664.3|36
1757602800000|2025-09-11 15:00:00|2672.9|2666.9|2672.8|2666.8|2674.5|2668.5|2671.8|2665.8|70
1757603100000|2025-09-11 15:05:00|2673|2667|2675.8|2669.8|2677|2671|2673|2667|73
1757603400000|2025-09-11 15:10:00|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2673.9|2667.9|40
1757603700000|2025-09-11 15:15:00|2675|2669|2677|2671|2677.3|2671.3|2674.8|2668.8|41
1757604000000|2025-09-11 15:20:00|2677.3|2671.3|2677.8|2671.8|2678.3|2672.3|2677.3|2671.3|22
1757604300000|2025-09-11 15:25:00|2676.8|2670.8|2674|2668|2678.3|2672.3|2673.8|2667.8|98
1757604600000|2025-09-11 15:30:00|2673.8|2667.8|2675.5|2669.5|2675.5|2669.5|2672.5|2666.5|33
1757604900000|2025-09-11 15:35:00|2675.3|2669.3|2676.5|2670.5|2677|2671|2675.3|2669.3|67
1757605200000|2025-09-11 15:40:00|2676.8|2670.8|2677.8|2671.8|2677.8|2671.8|2676.5|2670.5|43
1757605500000|2025-09-11 15:45:00|2677.5|2671.5|2678.5|2672.5|2678.5|2672.5|2677.3|2671.3|35
1757605800000|2025-09-11 15:50:00|2678.3|2672.3|2679|2673|2679.5|2673.5|2678.3|2672.3|52
1757606100000|2025-09-11 15:55:00|2679.3|2673.3|2676|2670|2679.3|2673.3|2675.8|2669.8|67
1757606400000|2025-09-11 16:00:00|2675.3|2669.3|2677.8|2671.8|2678|2672|2674.8|2668.8|38
1757606700000|2025-09-11 16:05:00|2678|2672|2679.8|2673.8|2679.8|2673.8|2677.8|2671.8|17
1757607000000|2025-09-11 16:10:00|2679.5|2673.5|2680.3|2674.3|2680.3|2674.3|2679.5|2673.5|8
1757607300000|2025-09-11 16:15:00|2680|2674|2680.3|2674.3|2680.8|2674.8|2679.8|2673.8|14
1757607600000|2025-09-11 16:20:00|2680|2674|2679.3|2673.3|2681|2675|2678.8|2672.8|41
1757607900000|2025-09-11 16:25:00|2679.5|2673.5|2679.8|2673.8|2680.3|2674.3|2678.8|2672.8|14
1757608200000|2025-09-11 16:30:00|2680|2674|2680.3|2674.3|2680.3|2674.3|2679.5|2673.5|34
1757608500000|2025-09-11 16:35:00|2680|2674|2679.8|2673.8|2680.3|2674.3|2677.9|2671.9|27
1757608800000|2025-09-11 16:40:00|2679|2673|2679.8|2673.8|2680.3|2674.3|2679|2673|5
1757609100000|2025-09-11 16:45:00|2679.3|2673.3|2679|2673|2679.3|2673.3|2678|2672|16
1757609400000|2025-09-11 16:50:00|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2678.5|2672.5|9
1757609700000|2025-09-11 16:55:00|2679.8|2673.8|2679|2673|2680.3|2674.3|2679|2673|22
1757610000000|2025-09-11 17:00:00|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|5
1757610300000|2025-09-11 17:05:00|2679|2673|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|4
1757610600000|2025-09-11 17:10:00|2679.8|2673.8|2680.3|2674.3|2680.8|2674.8|2679.5|2673.5|16
1757610900000|2025-09-11 17:15:00|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|11
1757611200000|2025-09-11 17:20:00|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|3
1757611500000|2025-09-11 17:25:00|2681|2675|2681.5|2675.5|2682|2676|2681|2675|13
1757611800000|2025-09-11 17:30:00|2681.8|2675.8|2680.8|2674.8|2681.8|2675.8|2680.8|2674.8|7
1757612100000|2025-09-11 17:35:00|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680|2674|3
1757612400000|2025-09-11 17:40:00|2680.5|2674.5|2680|2674|2680.8|2674.8|2680|2674|9
1757612700000|2025-09-11 17:45:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1757613000000|2025-09-11 17:50:00|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|14
1757613300000|2025-09-11 17:55:00|2687.8|2667.8|2688.5|2668.5|2688.5|2668.5|2687.8|2667.8|2
1757635200000|2025-09-12 00:00:00|2680.9|2674.9|2679.1|2673.1|2680.9|2674.9|2678.8|2672.8|27
1757635500000|2025-09-12 00:05:00|2679|2673|2677.8|2671.8|2679.3|2673.3|2677.3|2671.3|20
1757635800000|2025-09-12 00:10:00|2677.5|2671.5|2678.3|2672.3|2678.5|2672.5|2676.3|2670.3|17
1757636100000|2025-09-12 00:15:00|2678|2672|2677.3|2671.3|2678|2672|2677.3|2671.3|11
1757636400000|2025-09-12 00:20:00|2677.5|2671.5|2678|2672|2678|2672|2677.3|2671.3|13
1757636700000|2025-09-12 00:25:00|2678.3|2672.3|2678|2672|2678.3|2672.3|2677.8|2671.8|4
1757637000000|2025-09-12 00:30:00|2678.3|2672.3|2678.8|2672.8|2678.8|2672.8|2678.3|2672.3|9
1757637300000|2025-09-12 00:35:00|2678.5|2672.5|2679|2673|2679.3|2673.3|2678.5|2672.5|11
1757637600000|2025-09-12 00:40:00|2679.5|2673.5|2679.5|2673.5|2680|2674|2679.3|2673.3|7
1757637900000|2025-09-12 00:45:00|2679.8|2673.8|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|13
1757638200000|2025-09-12 00:50:00|2680|2674|2680|2674|2680|2674|2679.8|2673.8|5
1757638500000|2025-09-12 00:55:00|2679.8|2673.8|2683.5|2668.5|2683.5|2674|2679.3|2668.5|12
1757638800000|2025-09-12 01:00:00|2684|2669|2682.3|2676.3|2686.5|2677.3|2681.6|2669|68
1757639100000|2025-09-12 01:05:00|2681.8|2675.8|2683|2677|2683.8|2677.8|2680.8|2674.8|54
1757639400000|2025-09-12 01:10:00|2683.3|2677.3|2682|2676|2683.5|2677.5|2681|2675|44
1757639700000|2025-09-12 01:15:00|2682.3|2676.3|2683.3|2677.3|2683.8|2677.8|2681.8|2675.8|64
1757640000000|2025-09-12 01:20:00|2683.5|2677.5|2682.3|2676.3|2683.5|2677.5|2682.3|2676.3|27
1757640300000|2025-09-12 01:25:00|2682|2676|2681|2675|2682|2676|2680.3|2674.3|55
1757640600000|2025-09-12 01:30:00|2680.8|2674.8|2683|2677|2683.5|2677.5|2680.8|2674.8|56
1757640900000|2025-09-12 01:35:00|2682.8|2676.8|2683.5|2677.5|2683.5|2677.5|2682.5|2676.5|22
1757641200000|2025-09-12 01:40:00|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2683|2677|5
1757641500000|2025-09-12 01:45:00|2683.5|2677.5|2683|2677|2683.8|2677.8|2683|2677|14
1757641800000|2025-09-12 01:50:00|2683.3|2677.3|2682|2676|2683.3|2677.3|2681.3|2675.3|35
1757642100000|2025-09-12 01:55:00|2682.3|2676.3|2683|2677|2683.5|2677.5|2682.3|2676.3|28
1757642400000|2025-09-12 02:00:00|2682.8|2676.8|2683.3|2677.3|2683.5|2677.5|2682.5|2676.5|15
1757642700000|2025-09-12 02:05:00|2683.5|2677.5|2683.3|2677.3|2683.8|2677.8|2683|2677|16
1757643000000|2025-09-12 02:10:00|2683|2677|2683.5|2677.5|2683.5|2677.5|2682.8|2676.8|15
1757643300000|2025-09-12 02:15:00|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683|2677|10
1757643600000|2025-09-12 02:20:00|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|3
1757643900000|2025-09-12 02:25:00|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|4
1757644200000|2025-09-12 02:30:00|2683.5|2677.5|2683.5|2677.5|2684|2678|2683.3|2677.3|23
1757644500000|2025-09-12 02:35:00|2683.3|2677.3|2683.8|2677.8|2683.8|2677.8|2683.3|2677.3|25
1757644800000|2025-09-12 02:40:00|2684|2678|2682.5|2676.5|2684|2678|2682.5|2676.5|29
1757645100000|2025-09-12 02:45:00|2682.8|2676.8|2682.8|2676.8|2683|2677|2682|2676|19
1757645400000|2025-09-12 02:50:00|2683|2677|2682.5|2676.5|2683|2677|2682.3|2676.3|21
1757645700000|2025-09-12 02:55:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2681.8|2675.8|14
1757646000000|2025-09-12 03:00:00|2681.8|2675.8|2680.5|2674.5|2681.8|2675.8|2680.5|2674.5|32
1757646300000|2025-09-12 03:05:00|2680.8|2674.8|2682|2676|2682|2676|2680.8|2674.8|26
1757646600000|2025-09-12 03:10:00|2681.8|2675.8|2682|2676|2682|2676|2681.3|2675.3|26
1757646900000|2025-09-12 03:15:00|2681.8|2675.8|2683|2677|2683.5|2677.5|2681.8|2675.8|20
1757647200000|2025-09-12 03:20:00|2682.8|2676.8|2683.3|2677.3|2683.5|2677.5|2682.5|2676.5|15
1757647500000|2025-09-12 03:25:00|2683.5|2677.5|2687.8|2672.8|2687.8|2677.8|2683|2672.8|22
1757647800000|2025-09-12 03:30:00|2687.5|2672.5|2682.8|2676.8|2687.5|2677|2682.3|2672.5|7
1757648100000|2025-09-12 03:35:00|2683|2677|2682.8|2676.8|2683.5|2677.5|2682|2676|12
1757649000000|2025-09-12 03:50:00|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.3|2676.3|8
1757649300000|2025-09-12 03:55:00|2683|2677|2682.8|2676.8|2683|2677|2682.8|2676.8|2
1757649600000|2025-09-12 04:00:00|2683|2677|2682.8|2676.8|2683|2677|2682.8|2676.8|2
1757650500000|2025-09-12 04:15:00|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2681.8|2675.8|8
1757651100000|2025-09-12 04:25:00|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1757651400000|2025-09-12 04:30:00|2683|2677|2683|2677|2683|2677|2682.8|2676.8|7
1757652000000|2025-09-12 04:40:00|2682.8|2676.8|2682.8|2676.8|2683.3|2677.3|2682.8|2676.8|4
1757652300000|2025-09-12 04:45:00|2683|2677|2684|2678|2684|2678|2683|2677|14
1757652600000|2025-09-12 04:50:00|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|3
1757652900000|2025-09-12 04:55:00|2683.5|2677.5|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|3
1757653200000|2025-09-12 05:00:00|2683.8|2677.8|2685.3|2679.3|2685.3|2679.3|2683.8|2677.8|10
1757653500000|2025-09-12 05:05:00|2685.5|2679.5|2685.8|2679.8|2686.3|2680.3|2685.5|2679.5|14
1757653800000|2025-09-12 05:10:00|2686|2680|2685.5|2679.5|2686.3|2680.3|2685.5|2679.5|35
1757654100000|2025-09-12 05:15:00|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685|2679|20
1757654400000|2025-09-12 05:20:00|2685.3|2679.3|2685.5|2679.5|2685.8|2679.8|2685|2679|14
1757654700000|2025-09-12 05:25:00|2685|2679|2689|2674|2689.5|2679.3|2685|2674|5
1757655000000|2025-09-12 05:30:00|2689.8|2674.8|2687|2681|2690.5|2681.5|2685.8|2674.5|39
1757655300000|2025-09-12 05:35:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2686.5|2680.5|24
1757655600000|2025-09-12 05:40:00|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|24
1757655900000|2025-09-12 05:45:00|2687.5|2681.5|2687.5|2681.5|2688|2682|2687|2681|43
1757656200000|2025-09-12 05:50:00|2687.8|2681.8|2687.8|2681.8|2688|2682|2686.8|2680.8|24
1757656500000|2025-09-12 05:55:00|2688|2682|2687.8|2681.8|2688.3|2682.3|2686.8|2680.8|44
1757656800000|2025-09-12 06:00:00|2688|2682|2686.5|2680.5|2688.3|2682.3|2685.5|2679.5|34
1757657100000|2025-09-12 06:05:00|2686.3|2680.3|2686|2680|2686.5|2680.5|2685.5|2679.5|32
1757657400000|2025-09-12 06:10:00|2685.8|2679.8|2687|2681|2687|2681|2685.8|2679.8|40
1757657700000|2025-09-12 06:15:00|2687.3|2681.3|2688.3|2682.3|2689|2683|2687|2681|38
1757658000000|2025-09-12 06:20:00|2688.5|2682.5|2690.3|2684.3|2690.5|2684.5|2687.8|2681.8|75
1757658300000|2025-09-12 06:25:00|2690|2684|2690.3|2684.3|2690.8|2684.8|2690|2684|35
1757658600000|2025-09-12 06:30:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|10
1757658900000|2025-09-12 06:35:00|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|8
1757659200000|2025-09-12 06:40:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2690|2684|9
1757659500000|2025-09-12 06:45:00|2690.5|2684.5|2690.3|2684.3|2691|2685|2690.3|2684.3|16
1757659800000|2025-09-12 06:50:00|2690.5|2684.5|2690.3|2684.3|2691|2685|2689.8|2683.8|20
1757660100000|2025-09-12 06:55:00|2690.5|2684.5|2691.3|2685.3|2691.8|2685.8|2690.5|2684.5|10
1757660400000|2025-09-12 07:00:00|2691|2685|2690.3|2684.3|2692|2686|2688.8|2682.8|79
1757660700000|2025-09-12 07:05:00|2690.5|2684.5|2689.8|2683.8|2691|2685|2688.8|2682.8|55
1757661000000|2025-09-12 07:10:00|2689.5|2683.5|2688.3|2682.3|2689.5|2683.5|2688.3|2682.3|31
1757661300000|2025-09-12 07:15:00|2687.8|2681.8|2688.8|2682.8|2688.8|2682.8|2686.5|2680.5|25
1757661600000|2025-09-12 07:20:00|2689|2683|2689.3|2683.3|2689.5|2683.5|2688.5|2682.5|18
1757661900000|2025-09-12 07:25:00|2689.5|2683.5|2689.8|2683.8|2690|2684|2688.8|2682.8|21
1757662200000|2025-09-12 07:30:00|2689.5|2683.5|2689.8|2683.8|2690|2684|2688.8|2682.8|48
1757662500000|2025-09-12 07:35:00|2689.5|2683.5|2689.8|2683.8|2690|2684|2688.8|2682.8|20
1757662800000|2025-09-12 07:40:00|2690|2684|2689.3|2683.3|2690|2684|2689|2683|23
1757663100000|2025-09-12 07:45:00|2689.5|2683.5|2689.8|2683.8|2690|2684|2689.3|2683.3|9
1757663400000|2025-09-12 07:50:00|2690|2684|2689.8|2683.8|2690.3|2684.3|2688.8|2682.8|18
1757663700000|2025-09-12 07:55:00|2690|2684|2691.5|2685.5|2691.5|2685.5|2689.8|2683.8|49
1757664000000|2025-09-12 08:00:00|2691.3|2685.3|2692.5|2686.5|2693|2687|2691.3|2685.3|76
1757664300000|2025-09-12 08:05:00|2692.8|2686.8|2690.5|2684.5|2692.8|2686.8|2690|2684|46
1757664600000|2025-09-12 08:10:00|2690.8|2684.8|2686.8|2680.8|2690.8|2684.8|2686|2680|40
1757664900000|2025-09-12 08:15:00|2687|2681|2686.3|2680.3|2687|2681|2685.8|2679.8|34
1757665200000|2025-09-12 08:20:00|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686|2680|7
1757665500000|2025-09-12 08:25:00|2687|2681|2688.8|2682.8|2688.8|2682.8|2687|2681|13
1757665800000|2025-09-12 08:30:00|2689|2683|2688.8|2682.8|2689.8|2683.8|2688.5|2682.5|10
1757666100000|2025-09-12 08:35:00|2689|2683|2689.5|2683.5|2689.8|2683.8|2689|2683|4
1757666400000|2025-09-12 08:40:00|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2688.3|2682.3|20
1757666700000|2025-09-12 08:45:00|2688.8|2682.8|2687.8|2681.8|2689.3|2683.3|2687.3|2681.3|21
1757667000000|2025-09-12 08:50:00|2688.3|2682.3|2688.3|2682.3|2688.8|2682.8|2687.8|2681.8|25
1757667300000|2025-09-12 08:55:00|2688.5|2682.5|2689.8|2683.8|2689.8|2683.8|2687.5|2681.5|33
1757667600000|2025-09-12 09:00:00|2690|2684|2691.3|2685.3|2692.3|2686.3|2689.3|2683.3|33
1757667900000|2025-09-12 09:05:00|2691|2685|2692|2686|2692.8|2686.8|2690.8|2684.8|30
1757668200000|2025-09-12 09:10:00|2691.8|2685.8|2693.3|2687.3|2693.3|2687.3|2691.8|2685.8|19
1757668500000|2025-09-12 09:15:00|2693.8|2687.8|2694.3|2688.3|2695.4|2689.4|2693.8|2687.8|55
1757668800000|2025-09-12 09:20:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2694|2688|30
1757669100000|2025-09-12 09:25:00|2696.6|2690.6|2696.3|2690.3|2697.1|2691.1|2695.8|2689.8|28
1757669400000|2025-09-12 09:30:00|2696|2690|2695.5|2689.5|2696.3|2690.3|2695.3|2689.3|37
1757669700000|2025-09-12 09:35:00|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695|2689|27
1757670000000|2025-09-12 09:40:00|2695.5|2689.5|2696.3|2690.3|2696.3|2690.3|2695.5|2689.5|8
1757670300000|2025-09-12 09:45:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2695.3|2689.3|10
1757670600000|2025-09-12 09:50:00|2696.5|2690.5|2697|2691|2697.3|2691.3|2696.5|2690.5|17
1757670900000|2025-09-12 09:55:00|2696.8|2690.8|2697.8|2691.8|2697.8|2691.8|2696.8|2690.8|19
1757671200000|2025-09-12 10:00:00|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2696.8|2690.8|14
1757671500000|2025-09-12 10:05:00|2697.3|2691.3|2697.5|2691.5|2698|2692|2697.3|2691.3|36
1757671800000|2025-09-12 10:10:00|2697.8|2691.8|2700.3|2694.3|2700.8|2694.8|2697.8|2691.8|31
1757672100000|2025-09-12 10:15:00|2700.5|2694.5|2697.6|2691.6|2700.8|2694.8|2697.6|2691.6|18
1757672400000|2025-09-12 10:20:00|2697.4|2691.4|2697.3|2691.3|2697.8|2691.8|2696.8|2690.8|25
1757672700000|2025-09-12 10:25:00|2697.5|2691.5|2696.8|2690.8|2697.8|2691.8|2696.8|2690.8|7
1757673000000|2025-09-12 10:30:00|2697|2691|2695.8|2689.8|2697|2691|2695.5|2689.5|20
1757673300000|2025-09-12 10:35:00|2695.5|2689.5|2695|2689|2696|2690|2694.3|2688.3|18
1757673600000|2025-09-12 10:40:00|2694.8|2688.8|2695.3|2689.3|2695.3|2689.3|2694.3|2688.3|5
1757673900000|2025-09-12 10:45:00|2695|2689|2691.5|2685.5|2695|2689|2690|2684|47
1757674200000|2025-09-12 10:50:00|2691.8|2685.8|2694.3|2688.3|2694.8|2688.8|2691.8|2685.8|43
1757674500000|2025-09-12 10:55:00|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2693.3|2687.3|25
1757674800000|2025-09-12 11:00:00|2695|2689|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|10
1757675100000|2025-09-12 11:05:00|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2692.3|2686.3|27
1757675400000|2025-09-12 11:10:00|2694|2688|2693.8|2687.8|2694.3|2688.3|2693.5|2687.5|14
1757675700000|2025-09-12 11:15:00|2693.5|2687.5|2693.8|2687.8|2694.3|2688.3|2692.5|2686.5|19
1757676000000|2025-09-12 11:20:00|2694|2688|2694|2688|2695|2689|2693.8|2687.8|11
1757676300000|2025-09-12 11:25:00|2693.8|2687.8|2693.8|2687.8|2694.3|2688.3|2692.8|2686.8|23
1757676600000|2025-09-12 11:30:00|2694|2688|2694.5|2688.5|2695.3|2689.3|2693.8|2687.8|32
1757676900000|2025-09-12 11:35:00|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.5|2688.5|9
1757677200000|2025-09-12 11:40:00|2695|2689|2695.8|2689.8|2696.3|2690.3|2695|2689|12
1757677500000|2025-09-12 11:45:00|2695.5|2689.5|2696.8|2690.8|2696.8|2690.8|2695.3|2689.3|26
1757677800000|2025-09-12 11:50:00|2697|2691|2697|2691|2697.3|2691.3|2696|2690|29
1757678100000|2025-09-12 11:55:00|2696.8|2690.8|2697.3|2691.3|2699.8|2693.8|2696.8|2690.8|63
1757678400000|2025-09-12 12:00:00|2697.5|2691.5|2697.4|2691.4|2697.8|2691.8|2694.8|2688.8|72
1757678700000|2025-09-12 12:05:00|2697.5|2691.5|2699.5|2693.5|2699.8|2693.8|2697.5|2691.5|25
1757679000000|2025-09-12 12:10:00|2699.3|2693.3|2700.8|2694.8|2701.3|2695.3|2699.3|2693.3|21
1757679300000|2025-09-12 12:15:00|2700.3|2694.3|2700.8|2694.8|2701.3|2695.3|2700.3|2694.3|8
1757679600000|2025-09-12 12:20:00|2701|2695|2701.8|2695.8|2701.8|2695.8|2700.8|2694.8|25
1757679900000|2025-09-12 12:25:00|2702|2696|2702.8|2696.8|2702.8|2696.8|2702|2696|10
1757680200000|2025-09-12 12:30:00|2703|2697|2696|2690|2703.5|2697.5|2695.8|2689.8|77
1757680500000|2025-09-12 12:35:00|2695.8|2689.8|2699.8|2693.8|2699.8|2693.8|2695.8|2689.8|53
1757680800000|2025-09-12 12:40:00|2700|2694|2697.8|2691.8|2700.5|2694.5|2697.8|2691.8|36
1757681100000|2025-09-12 12:45:00|2697.5|2691.5|2698.5|2692.5|2698.8|2692.8|2696.5|2690.5|26
1757681400000|2025-09-12 12:50:00|2698.8|2692.8|2696|2690|2698.8|2692.8|2695.8|2689.8|62
1757681700000|2025-09-12 12:55:00|2696.5|2690.5|2696.3|2690.3|2698|2692|2696|2690|44
1757682000000|2025-09-12 13:00:00|2696.5|2690.5|2696.5|2690.5|2697|2691|2693.6|2687.6|195
1757682300000|2025-09-12 13:05:00|2696.8|2690.8|2695.3|2689.3|2697|2691|2694.3|2688.3|48
1757682600000|2025-09-12 13:10:00|2695|2689|2695.3|2689.3|2695.8|2689.8|2694|2688|31
1757682900000|2025-09-12 13:15:00|2695.8|2689.8|2697.8|2691.8|2697.8|2691.8|2694.8|2688.8|51
1757683200000|2025-09-12 13:20:00|2698|2692|2695|2689|2700.3|2694.3|2694.8|2688.8|66
1757683500000|2025-09-12 13:25:00|2694.8|2688.8|2695.8|2689.8|2696.5|2690.5|2694.3|2688.3|32
1757683800000|2025-09-12 13:30:00|2695.5|2689.5|2695.3|2689.3|2697|2691|2694.3|2688.3|52
1757684100000|2025-09-12 13:35:00|2695|2689|2695|2689|2695.8|2689.8|2694.3|2688.3|47
1757684400000|2025-09-12 13:40:00|2695.3|2689.3|2694.5|2688.5|2695.3|2689.3|2693|2687|40
1757684700000|2025-09-12 13:45:00|2694.3|2688.3|2689.8|2683.8|2694.3|2688.3|2689.3|2683.3|62
1757685000000|2025-09-12 13:50:00|2690|2684|2692.8|2686.8|2693.3|2687.3|2688.8|2682.8|37
1757685300000|2025-09-12 13:55:00|2693|2687|2693|2687|2693.8|2687.8|2692.3|2686.3|32
1757685600000|2025-09-12 14:00:00|2692.8|2686.8|2694|2688|2694.8|2688.8|2692.3|2686.3|60
1757685900000|2025-09-12 14:05:00|2694.3|2688.3|2694.3|2688.3|2696|2690|2693.3|2687.3|64
1757686200000|2025-09-12 14:10:00|2694.5|2688.5|2697|2691|2697.8|2691.8|2694.5|2688.5|129
1757686500000|2025-09-12 14:15:00|2696.8|2690.8|2695.3|2689.3|2698.3|2692.3|2694.8|2688.8|92
1757686800000|2025-09-12 14:20:00|2695|2689|2697.3|2691.3|2697.8|2691.8|2694.8|2688.8|53
1757687100000|2025-09-12 14:25:00|2697.5|2691.5|2694.5|2688.5|2697.5|2691.5|2694|2688|109
1757687400000|2025-09-12 14:30:00|2694.8|2688.8|2692.8|2686.8|2695.3|2689.3|2691.8|2685.8|50
1757687700000|2025-09-12 14:35:00|2692.5|2686.5|2691|2685|2692.8|2686.8|2689.3|2683.3|70
1757688000000|2025-09-12 14:40:00|2690.8|2684.8|2690.8|2684.8|2691.3|2685.3|2690|2684|21
1757688300000|2025-09-12 14:45:00|2690.5|2684.5|2689|2683|2690.8|2684.8|2689|2683|36
1757688600000|2025-09-12 14:50:00|2688.8|2682.8|2688.8|2682.8|2689.3|2683.3|2687.8|2681.8|32
1757688900000|2025-09-12 14:55:00|2689|2683|2690|2684|2690.3|2684.3|2688|2682|35
1757689200000|2025-09-12 15:00:00|2690.3|2684.3|2692|2686|2693.3|2687.3|2690.3|2684.3|46
1757689500000|2025-09-12 15:05:00|2692.3|2686.3|2693.8|2687.8|2694.3|2688.3|2692.3|2686.3|23
1757689800000|2025-09-12 15:10:00|2693.5|2687.5|2693.3|2687.3|2693.8|2687.8|2692.3|2686.3|37
1757690100000|2025-09-12 15:15:00|2693.5|2687.5|2693|2687|2693.8|2687.8|2692.3|2686.3|24
1757690400000|2025-09-12 15:20:00|2692.8|2686.8|2690.8|2684.8|2692.8|2686.8|2690.8|2684.8|28
1757690700000|2025-09-12 15:25:00|2690.3|2684.3|2691.8|2685.8|2693.5|2687.5|2690.3|2684.3|136
1757691000000|2025-09-12 15:30:00|2692|2686|2695|2689|2696.3|2690.3|2690.5|2684.5|81
1757691300000|2025-09-12 15:35:00|2694.8|2688.8|2697.3|2691.3|2697.3|2691.3|2694.8|2688.8|58
1757691600000|2025-09-12 15:40:00|2697.5|2691.5|2698|2692|2698.5|2692.5|2697|2691|30
1757691900000|2025-09-12 15:45:00|2697.8|2691.8|2696.8|2690.8|2698.3|2692.3|2696.3|2690.3|36
1757692200000|2025-09-12 15:50:00|2697|2691|2697.3|2691.3|2697.8|2691.8|2696.3|2690.3|38
1757692500000|2025-09-12 15:55:00|2697.5|2691.5|2698.3|2692.3|2698.8|2692.8|2697|2691|52
1757692800000|2025-09-12 16:00:00|2698|2692|2697.5|2691.5|2698.8|2692.8|2697.3|2691.3|42
1757693100000|2025-09-12 16:05:00|2697.3|2691.3|2695.8|2689.8|2697.5|2691.5|2695.8|2689.8|24
1757693400000|2025-09-12 16:10:00|2695.5|2689.5|2692.8|2686.8|2696|2690|2692.5|2686.5|31
1757693700000|2025-09-12 16:15:00|2692.5|2686.5|2693.5|2687.5|2693.8|2687.8|2692.5|2686.5|10
1757694000000|2025-09-12 16:20:00|2694.3|2688.3|2697.3|2691.3|2697.3|2691.3|2694|2688|35
1757694300000|2025-09-12 16:25:00|2697|2691|2697.5|2691.5|2698.3|2692.3|2696.8|2690.8|13
1757694600000|2025-09-12 16:30:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1757694900000|2025-09-12 16:35:00|2697.8|2691.8|2698.5|2692.5|2699|2693|2697.3|2691.3|26
1757695200000|2025-09-12 16:40:00|2698.8|2692.8|2699.5|2693.5|2699.5|2693.5|2698.3|2692.3|31
1757695500000|2025-09-12 16:45:00|2698.8|2692.8|2700.5|2694.5|2700.8|2694.8|2698.8|2692.8|15
1757695800000|2025-09-12 16:50:00|2700.3|2694.3|2700|2694|2700.5|2694.5|2700|2694|6
1757696100000|2025-09-12 16:55:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700|2694|6
1757696400000|2025-09-12 17:00:00|2700.3|2694.3|2701.8|2695.8|2701.8|2695.8|2700|2694|10
1757696700000|2025-09-12 17:05:00|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|4
1757697000000|2025-09-12 17:10:00|2702|2696|2702.5|2696.5|2702.5|2696.5|2701.5|2695.5|43
1757697300000|2025-09-12 17:15:00|2702.3|2696.3|2703|2697|2703.3|2697.3|2702.3|2696.3|38
1757697600000|2025-09-12 17:20:00|2703.3|2697.3|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|50
1757697900000|2025-09-12 17:25:00|2703|2697|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|4
1757698200000|2025-09-12 17:30:00|2703|2697|2703|2697|2703.5|2697.5|2703|2697|7
1757698500000|2025-09-12 17:35:00|2703.3|2697.3|2703|2697|2703.3|2697.3|2703|2697|20
1757698800000|2025-09-12 17:40:00|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2702.8|2696.8|11
1757699100000|2025-09-12 17:45:00|2703.5|2697.5|2705|2699|2705.5|2699.5|2703.5|2697.5|22
1757699400000|2025-09-12 17:50:00|2705.5|2699.5|2705|2699|2705.5|2699.5|2704.5|2698.5|23
1757699700000|2025-09-12 17:55:00|2712|2692|2711.3|2691.3|2712.3|2692.3|2711|2691|7
1757894400000|2025-09-15 00:00:00|2704.8|2698.8|2706.3|2700.3|2706.3|2700.3|2704.8|2698.8|5
1757894700000|2025-09-15 00:05:00|2706.5|2700.5|2706.3|2700.3|2708.3|2702.3|2706|2700|29
1757895000000|2025-09-15 00:10:00|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|8
1757895300000|2025-09-15 00:15:00|2704.8|2698.8|2703.5|2697.5|2704.8|2698.8|2703.5|2697.5|16
1757895600000|2025-09-15 00:20:00|2703|2697|2702|2696|2703|2697|2702|2696|7
1757896200000|2025-09-15 00:30:00|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|8
1757896500000|2025-09-15 00:35:00|2702|2696|2702|2696|2702|2696|2702|2696|1
1757896800000|2025-09-15 00:40:00|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|3
1757897100000|2025-09-15 00:45:00|2701.3|2695.3|2702|2696|2702.3|2696.3|2701.3|2695.3|12
1757897400000|2025-09-15 00:50:00|2701.8|2695.8|2701.5|2695.5|2702|2696|2701.5|2695.5|11
1757897700000|2025-09-15 00:55:00|2701.8|2695.8|2707|2692|2707.3|2697.3|2701.8|2692|27
1757898000000|2025-09-15 01:00:00|2706.5|2691.5|2701.3|2695.3|2706.5|2695.4|2697.6|2687.3|111
1757898300000|2025-09-15 01:05:00|2701|2695|2696|2690|2701|2695|2695.5|2689.5|47
1757898600000|2025-09-15 01:10:00|2696.3|2690.3|2695.8|2689.8|2697.3|2691.3|2695.3|2689.3|34
1757898900000|2025-09-15 01:15:00|2695.5|2689.5|2696|2690|2696.5|2690.5|2695.3|2689.3|29
1757899200000|2025-09-15 01:20:00|2695.8|2689.8|2694.3|2688.3|2695.8|2689.8|2693.5|2687.5|37
1757899500000|2025-09-15 01:25:00|2694.5|2688.5|2693|2687|2694.5|2688.5|2692.8|2686.8|51
1757899800000|2025-09-15 01:30:00|2693.3|2687.3|2692.5|2686.5|2694|2688|2692|2686|63
1757900100000|2025-09-15 01:35:00|2692.8|2686.8|2693.8|2687.8|2694.3|2688.3|2692.3|2686.3|61
1757900400000|2025-09-15 01:40:00|2694|2688|2694|2688|2695.8|2689.8|2693.5|2687.5|59
1757900700000|2025-09-15 01:45:00|2693.8|2687.8|2694|2688|2694.8|2688.8|2693|2687|38
1757901000000|2025-09-15 01:50:00|2694.3|2688.3|2694|2688|2695.3|2689.3|2694|2688|45
1757901300000|2025-09-15 01:55:00|2694.3|2688.3|2696|2690|2696.5|2690.5|2694|2688|38
1757901600000|2025-09-15 02:00:00|2695.8|2689.8|2695.5|2689.5|2697|2691|2693.8|2687.8|65
1757901900000|2025-09-15 02:05:00|2695.8|2689.8|2695.5|2689.5|2697|2691|2695.5|2689.5|43
1757902200000|2025-09-15 02:10:00|2695.8|2689.8|2695.5|2689.5|2696.3|2690.3|2694.3|2688.3|81
1757902500000|2025-09-15 02:15:00|2695.8|2689.8|2697|2691|2697|2691|2695.8|2689.8|10
1757902800000|2025-09-15 02:20:00|2696.8|2690.8|2696.8|2690.8|2697|2691|2696.5|2690.5|7
1757903100000|2025-09-15 02:25:00|2696.5|2690.5|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|7
1757903400000|2025-09-15 02:30:00|2696.3|2690.3|2697.5|2691.5|2697.5|2691.5|2695.5|2689.5|46
1757903700000|2025-09-15 02:35:00|2697.8|2691.8|2698.3|2692.3|2699|2693|2697.5|2691.5|25
1757904000000|2025-09-15 02:40:00|2698|2692|2699|2693|2699.3|2693.3|2698|2692|28
1757904300000|2025-09-15 02:45:00|2699.3|2693.3|2701.5|2695.5|2701.5|2695.5|2697.8|2691.8|36
1757904600000|2025-09-15 02:50:00|2701.8|2695.8|2701.3|2695.3|2702|2696|2701|2695|18
1757904900000|2025-09-15 02:55:00|2701|2695|2700|2694|2701|2695|2699.8|2693.8|30
1757905200000|2025-09-15 03:00:00|2700.3|2694.3|2700.3|2694.3|2701.3|2695.3|2699.3|2693.3|49
1757905500000|2025-09-15 03:05:00|2700|2694|2701|2695|2701|2695|2699.3|2693.3|45
1757905800000|2025-09-15 03:10:00|2700.8|2694.8|2699.5|2693.5|2701|2695|2699.5|2693.5|29
1757906100000|2025-09-15 03:15:00|2699.3|2693.3|2700|2694|2700|2694|2699.3|2693.3|51
1757906400000|2025-09-15 03:20:00|2700.3|2694.3|2700|2694|2701.3|2695.3|2699.5|2693.5|52
1757906700000|2025-09-15 03:25:00|2699.8|2693.8|2705|2690|2705.3|2695|2699.8|2689.5|47
1757907000000|2025-09-15 03:30:00|2704.5|2689.5|2698.8|2692.8|2704.5|2693.3|2698.3|2688|18
1757907300000|2025-09-15 03:35:00|2698.5|2692.5|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|11
1757907600000|2025-09-15 03:40:00|2698.8|2692.8|2699|2693|2699|2693|2698.5|2692.5|26
1757907900000|2025-09-15 03:45:00|2698.8|2692.8|2699|2693|2699|2693|2698.3|2692.3|5
1757908200000|2025-09-15 03:50:00|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698|2692|8
1757908500000|2025-09-15 03:55:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1757908800000|2025-09-15 04:00:00|2697.8|2691.8|2697|2691|2697.8|2691.8|2697|2691|4
1757909100000|2025-09-15 04:05:00|2697.3|2691.3|2697.8|2691.8|2698.3|2692.3|2697.3|2691.3|7
1757909400000|2025-09-15 04:10:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|3
1757910000000|2025-09-15 04:20:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1757910300000|2025-09-15 04:25:00|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|3
1757910600000|2025-09-15 04:30:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|12
1757910900000|2025-09-15 04:35:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|4
1757911200000|2025-09-15 04:40:00|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|4
1757911500000|2025-09-15 04:45:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1757911800000|2025-09-15 04:50:00|2695.8|2689.8|2697.5|2691.5|2697.5|2691.5|2695.5|2689.5|6
1757912100000|2025-09-15 04:55:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|4
1757912400000|2025-09-15 05:00:00|2696.8|2690.8|2696|2690|2696.8|2690.8|2695.8|2689.8|15
1757912700000|2025-09-15 05:05:00|2695.8|2689.8|2696.8|2690.8|2696.8|2690.8|2695.5|2689.5|14
1757913000000|2025-09-15 05:10:00|2696.5|2690.5|2696|2690|2697.3|2691.3|2695.8|2689.8|28
1757913300000|2025-09-15 05:15:00|2695.8|2689.8|2696|2690|2696|2690|2695.5|2689.5|8
1757913600000|2025-09-15 05:20:00|2696.3|2690.3|2696.8|2690.8|2697.3|2691.3|2696.3|2690.3|13
1757913900000|2025-09-15 05:25:00|2696.5|2690.5|2701|2686|2701|2691|2696.5|2686|8
1757914200000|2025-09-15 05:30:00|2700.5|2685.5|2693.8|2687.8|2701|2690.3|2693.3|2684.5|64
1757914500000|2025-09-15 05:35:00|2694|2688|2694.3|2688.3|2695.3|2689.3|2693.8|2687.8|30
1757914800000|2025-09-15 05:40:00|2694.8|2688.8|2694.5|2688.5|2695.3|2689.3|2694|2688|45
1757915100000|2025-09-15 05:45:00|2694.3|2688.3|2697.5|2691.5|2698|2692|2694.3|2688.3|38
1757915400000|2025-09-15 05:50:00|2697.3|2691.3|2697.3|2691.3|2698|2692|2697.3|2691.3|11
1757915700000|2025-09-15 05:55:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2696.8|2690.8|32
1757916000000|2025-09-15 06:00:00|2697.5|2691.5|2695.5|2689.5|2698.5|2692.5|2695.5|2689.5|47
1757916300000|2025-09-15 06:05:00|2695.8|2689.8|2695.5|2689.5|2696|2690|2695.5|2689.5|16
1757916600000|2025-09-15 06:10:00|2695.3|2689.3|2693|2687|2695.8|2689.8|2692.8|2686.8|30
1757916900000|2025-09-15 06:15:00|2693.3|2687.3|2692.3|2686.3|2693.3|2687.3|2692|2686|27
1757917200000|2025-09-15 06:20:00|2692.5|2686.5|2695|2689|2695|2689|2692.5|2686.5|45
1757917500000|2025-09-15 06:25:00|2694.8|2688.8|2692.8|2686.8|2695.8|2689.8|2691.8|2685.8|48
1757917800000|2025-09-15 06:30:00|2692.5|2686.5|2693.3|2687.3|2693.8|2687.8|2692|2686|52
1757918100000|2025-09-15 06:35:00|2693.5|2687.5|2692.8|2686.8|2693.5|2687.5|2691.8|2685.8|27
1757918400000|2025-09-15 06:40:00|2693|2687|2693|2687|2693.5|2687.5|2692.8|2686.8|12
1757918700000|2025-09-15 06:45:00|2692.8|2686.8|2694.3|2688.3|2694.8|2688.8|2692.5|2686.5|36
1757919000000|2025-09-15 06:50:00|2694|2688|2693|2687|2694|2688|2692.8|2686.8|20
1757919300000|2025-09-15 06:55:00|2692.8|2686.8|2692|2686|2693|2687|2691.3|2685.3|24
1757919600000|2025-09-15 07:00:00|2691.8|2685.8|2690.3|2684.3|2693|2687|2689|2683|64
1757919900000|2025-09-15 07:05:00|2690|2684|2690|2684|2690.5|2684.5|2689.5|2683.5|27
1757920200000|2025-09-15 07:10:00|2689.8|2683.8|2690.5|2684.5|2690.8|2684.8|2689.5|2683.5|18
1757920500000|2025-09-15 07:15:00|2690.8|2684.8|2692.8|2686.8|2692.8|2686.8|2690.8|2684.8|12
1757920800000|2025-09-15 07:20:00|2692.5|2686.5|2692|2686|2692.5|2686.5|2690.5|2684.5|18
1757921100000|2025-09-15 07:25:00|2691.8|2685.8|2692|2686|2692.3|2686.3|2691.5|2685.5|17
1757921400000|2025-09-15 07:30:00|2692.3|2686.3|2690.8|2684.8|2692.3|2686.3|2690.8|2684.8|12
1757921700000|2025-09-15 07:35:00|2691|2685|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|16
1757922000000|2025-09-15 07:40:00|2691|2685|2690.3|2684.3|2691.5|2685.5|2689.8|2683.8|27
1757922300000|2025-09-15 07:45:00|2689.8|2683.8|2687|2681|2690.3|2684.3|2686.6|2680.6|38
1757922600000|2025-09-15 07:50:00|2687.3|2681.3|2687.8|2681.8|2688.5|2682.5|2686.8|2680.8|26
1757922900000|2025-09-15 07:55:00|2687.5|2681.5|2687.3|2681.3|2688|2682|2686.8|2680.8|18
1757923200000|2025-09-15 08:00:00|2687|2681|2685.3|2679.3|2687|2681|2685|2679|52
1757923500000|2025-09-15 08:05:00|2685.5|2679.5|2686.8|2680.8|2686.8|2680.8|2683.3|2677.3|66
1757923800000|2025-09-15 08:10:00|2686.5|2680.5|2685.8|2679.8|2686.5|2680.5|2684.8|2678.8|26
1757924100000|2025-09-15 08:15:00|2686.8|2680.8|2685.3|2679.3|2686.8|2680.8|2684|2678|29
1757924400000|2025-09-15 08:20:00|2685|2679|2685|2679|2685.5|2679.5|2684.3|2678.3|25
1757924700000|2025-09-15 08:25:00|2685.3|2679.3|2685.3|2679.3|2685.8|2679.8|2685|2679|16
1757925000000|2025-09-15 08:30:00|2685|2679|2686.8|2680.8|2687.5|2681.5|2684.8|2678.8|29
1757925300000|2025-09-15 08:35:00|2686.5|2680.5|2687|2681|2687.5|2681.5|2686.5|2680.5|9
1757925600000|2025-09-15 08:40:00|2687.3|2681.3|2686.8|2680.8|2687.8|2681.8|2686.8|2680.8|13
1757925900000|2025-09-15 08:45:00|2686.5|2680.5|2687|2681|2687.3|2681.3|2685.3|2679.3|20
1757926200000|2025-09-15 08:50:00|2686.8|2680.8|2688.3|2682.3|2688.3|2682.3|2686.8|2680.8|19
1757926500000|2025-09-15 08:55:00|2688.5|2682.5|2686.5|2680.5|2688.8|2682.8|2686.3|2680.3|22
1757926800000|2025-09-15 09:00:00|2686.3|2680.3|2688.5|2682.5|2689|2683|2686.3|2680.3|49
1757927100000|2025-09-15 09:05:00|2688.3|2682.3|2688|2682|2688.8|2682.8|2687.8|2681.8|23
1757927400000|2025-09-15 09:10:00|2687.8|2681.8|2685.8|2679.8|2687.8|2681.8|2685.8|2679.8|7
1757927700000|2025-09-15 09:15:00|2685.5|2679.5|2686.8|2680.8|2687.8|2681.8|2685.5|2679.5|27
1757928000000|2025-09-15 09:20:00|2686.5|2680.5|2689.3|2683.3|2689.8|2683.8|2686.3|2680.3|29
1757928300000|2025-09-15 09:25:00|2688.8|2682.8|2690.3|2684.3|2690.8|2684.8|2688.8|2682.8|33
1757928600000|2025-09-15 09:30:00|2690.5|2684.5|2688.8|2682.8|2691.3|2685.3|2688.8|2682.8|22
1757928900000|2025-09-15 09:35:00|2688.5|2682.5|2689.8|2683.8|2689.8|2683.8|2688.5|2682.5|12
1757929200000|2025-09-15 09:40:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2688.8|2682.8|14
1757929500000|2025-09-15 09:45:00|2689.5|2683.5|2690.5|2684.5|2691.5|2685.5|2689.3|2683.3|17
1757929800000|2025-09-15 09:50:00|2690.8|2684.8|2691.8|2685.8|2692.8|2686.8|2690.8|2684.8|27
1757930100000|2025-09-15 09:55:00|2691.5|2685.5|2692.8|2686.8|2692.8|2686.8|2691.5|2685.5|6
1757930400000|2025-09-15 10:00:00|2693|2687|2693|2687|2694.8|2688.8|2692.8|2686.8|17
1757930700000|2025-09-15 10:05:00|2692.8|2686.8|2693.8|2687.8|2694.3|2688.3|2692.8|2686.8|25
1757931000000|2025-09-15 10:10:00|2693.3|2687.3|2692.5|2686.5|2693.3|2687.3|2692.3|2686.3|5
1757931300000|2025-09-15 10:15:00|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2691.3|2685.3|18
1757931600000|2025-09-15 10:20:00|2693|2687|2694.5|2688.5|2694.5|2688.5|2693|2687|11
1757931900000|2025-09-15 10:25:00|2694.3|2688.3|2694.8|2688.8|2695.3|2689.3|2693.8|2687.8|24
1757932200000|2025-09-15 10:30:00|2694.5|2688.5|2693.8|2687.8|2694.8|2688.8|2693.3|2687.3|27
1757932500000|2025-09-15 10:35:00|2693.5|2687.5|2693.3|2687.3|2693.8|2687.8|2692.5|2686.5|20
1757932800000|2025-09-15 10:40:00|2693|2687|2692|2686|2693|2687|2692|2686|11
1757933100000|2025-09-15 10:45:00|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|9
1757933400000|2025-09-15 10:50:00|2692.5|2686.5|2691.8|2685.8|2692.8|2686.8|2691.3|2685.3|16
1757933700000|2025-09-15 10:55:00|2691.5|2685.5|2689.8|2683.8|2692.3|2686.3|2689.3|2683.3|20
1757934000000|2025-09-15 11:00:00|2689.5|2683.5|2689.3|2683.3|2690|2684|2689.3|2683.3|14
1757934300000|2025-09-15 11:05:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|7
1757934600000|2025-09-15 11:10:00|2689.3|2683.3|2690.3|2684.3|2690.3|2684.3|2689.3|2683.3|6
1757934900000|2025-09-15 11:15:00|2690.5|2684.5|2691.8|2685.8|2691.8|2685.8|2689.8|2683.8|20
1757935200000|2025-09-15 11:20:00|2691.3|2685.3|2691.8|2685.8|2692.3|2686.3|2691.3|2685.3|14
1757935500000|2025-09-15 11:25:00|2691.5|2685.5|2691.5|2685.5|2691.8|2685.8|2691|2685|13
1757935800000|2025-09-15 11:30:00|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2690.8|2684.8|17
1757936100000|2025-09-15 11:35:00|2692|2686|2692.8|2686.8|2694.3|2688.3|2691.8|2685.8|41
1757936400000|2025-09-15 11:40:00|2692.5|2686.5|2692.3|2686.3|2692.8|2686.8|2691.5|2685.5|12
1757936700000|2025-09-15 11:45:00|2692.5|2686.5|2693.3|2687.3|2693.3|2687.3|2692.5|2686.5|6
1757937000000|2025-09-15 11:50:00|2693|2687|2691.8|2685.8|2693.5|2687.5|2691.5|2685.5|24
1757937300000|2025-09-15 11:55:00|2692.3|2686.3|2694.3|2688.3|2694.5|2688.5|2691|2685|65
1757937600000|2025-09-15 12:00:00|2694.1|2688.1|2693.8|2687.8|2694.3|2688.3|2692.3|2686.3|50
1757937900000|2025-09-15 12:05:00|2694|2688|2691.8|2685.8|2694.5|2688.5|2691.3|2685.3|50
1757938200000|2025-09-15 12:10:00|2691.5|2685.5|2692.3|2686.3|2692.5|2686.5|2690.8|2684.8|24
1757938500000|2025-09-15 12:15:00|2692|2686|2692|2686|2692.8|2686.8|2691.3|2685.3|27
1757938800000|2025-09-15 12:20:00|2692.3|2686.3|2693|2687|2693.8|2687.8|2691.8|2685.8|23
1757939100000|2025-09-15 12:25:00|2692.8|2686.8|2695.8|2689.8|2696|2690|2692.3|2686.3|23
1757939400000|2025-09-15 12:30:00|2695.5|2689.5|2696.8|2690.8|2696.8|2690.8|2694.5|2688.5|14
1757939700000|2025-09-15 12:35:00|2697|2691|2697.3|2691.3|2698|2692|2696.8|2690.8|27
1757940000000|2025-09-15 12:40:00|2697.8|2691.8|2697.3|2691.3|2699.3|2693.3|2697.3|2691.3|44
1757940300000|2025-09-15 12:45:00|2697.5|2691.5|2695.5|2689.5|2697.8|2691.8|2695.3|2689.3|28
1757940600000|2025-09-15 12:50:00|2695.8|2689.8|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|16
1757940900000|2025-09-15 12:55:00|2695.8|2689.8|2694.8|2688.8|2696.3|2690.3|2694|2688|38
1757941200000|2025-09-15 13:00:00|2695|2689|2696.3|2690.3|2697|2691|2694.3|2688.3|139
1757941500000|2025-09-15 13:05:00|2696|2690|2695.8|2689.8|2696.3|2690.3|2694.3|2688.3|43
1757941800000|2025-09-15 13:10:00|2696.3|2690.3|2697.5|2691.5|2697.8|2691.8|2695.8|2689.8|36
1757942100000|2025-09-15 13:15:00|2697.8|2691.8|2700.8|2694.8|2701|2695|2697.8|2691.8|32
1757942400000|2025-09-15 13:20:00|2701|2695|2698|2692|2701.8|2695.8|2697.8|2691.8|50
1757942700000|2025-09-15 13:25:00|2697.8|2691.8|2697.8|2691.8|2698.3|2692.3|2696.8|2690.8|24
1757943000000|2025-09-15 13:30:00|2698|2692|2691.8|2685.8|2698|2692|2691.8|2685.8|69
1757943300000|2025-09-15 13:35:00|2692|2686|2694.8|2688.8|2695.5|2689.5|2690.3|2684.3|92
1757943600000|2025-09-15 13:40:00|2695|2689|2698.3|2692.3|2698.3|2692.3|2695|2689|51
1757943900000|2025-09-15 13:45:00|2698.5|2692.5|2698.5|2692.5|2699.8|2693.8|2698.3|2692.3|38
1757944200000|2025-09-15 13:50:00|2698.8|2692.8|2698.8|2692.8|2699.3|2693.3|2697.3|2691.3|27
1757944500000|2025-09-15 13:55:00|2699|2693|2699.8|2693.8|2699.8|2693.8|2699|2693|10
1757944800000|2025-09-15 14:00:00|2700|2694|2699.3|2693.3|2700.3|2694.3|2697.8|2691.8|39
1757945100000|2025-09-15 14:05:00|2699|2693|2704.3|2698.3|2704.5|2698.5|2698.3|2692.3|48
1757945400000|2025-09-15 14:10:00|2704.8|2698.8|2702.8|2696.8|2705.8|2699.8|2702.3|2696.3|71
1757945700000|2025-09-15 14:15:00|2702.5|2696.5|2702.3|2696.3|2704.5|2698.5|2702|2696|71
1757946000000|2025-09-15 14:20:00|2702|2696|2702.3|2696.3|2702.8|2696.8|2700.8|2694.8|67
1757946300000|2025-09-15 14:25:00|2702|2696|2702|2696|2702.8|2696.8|2701.8|2695.8|28
1757946600000|2025-09-15 14:30:00|2702.3|2696.3|2701.8|2695.8|2703.8|2697.8|2701.8|2695.8|26
1757946900000|2025-09-15 14:35:00|2702|2696|2700.3|2694.3|2702.3|2696.3|2700.3|2694.3|24
1757947200000|2025-09-15 14:40:00|2700|2694|2700.8|2694.8|2700.8|2694.8|2699.8|2693.8|10
1757947500000|2025-09-15 14:45:00|2701|2695|2700.3|2694.3|2701.8|2695.8|2700.3|2694.3|22
1757947800000|2025-09-15 14:50:00|2700.5|2694.5|2702.5|2696.5|2702.5|2696.5|2700.3|2694.3|29
1757948100000|2025-09-15 14:55:00|2702.3|2696.3|2704.3|2698.3|2704.3|2698.3|2702.3|2696.3|26
1757948400000|2025-09-15 15:00:00|2703.8|2697.8|2705|2699|2705|2699|2702.8|2696.8|28
1757948700000|2025-09-15 15:05:00|2704.8|2698.8|2703|2697|2705.3|2699.3|2702.8|2696.8|34
1757949000000|2025-09-15 15:10:00|2702.8|2696.8|2701|2695|2702.8|2696.8|2700.8|2694.8|25
1757949300000|2025-09-15 15:15:00|2700.8|2694.8|2700.3|2694.3|2701.8|2695.8|2700|2694|24
1757949600000|2025-09-15 15:20:00|2700|2694|2700.8|2694.8|2702.3|2696.3|2700|2694|27
1757949900000|2025-09-15 15:25:00|2701|2695|2704|2698|2705.5|2699.5|2701|2695|116
1757950200000|2025-09-15 15:30:00|2704.3|2698.3|2704.8|2698.8|2705.8|2699.8|2702.8|2696.8|59
1757950500000|2025-09-15 15:35:00|2704.5|2698.5|2703.3|2697.3|2704.8|2698.8|2702.8|2696.8|32
1757950800000|2025-09-15 15:40:00|2703.5|2697.5|2703.3|2697.3|2703.8|2697.8|2703|2697|11
1757951100000|2025-09-15 15:45:00|2703.5|2697.5|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|14
1757951400000|2025-09-15 15:50:00|2703.5|2697.5|2703.8|2697.8|2704.3|2698.3|2703.3|2697.3|33
1757951700000|2025-09-15 15:55:00|2704|2698|2705|2699|2705.3|2699.3|2703.8|2697.8|54
1757952000000|2025-09-15 16:00:00|2704.8|2698.8|2704|2698|2704.8|2698.8|2703.5|2697.5|30
1757952300000|2025-09-15 16:05:00|2703.8|2697.8|2705.3|2699.3|2706|2700|2703.8|2697.8|28
1757952600000|2025-09-15 16:10:00|2705.5|2699.5|2706.8|2700.8|2707|2701|2705|2699|24
1757952900000|2025-09-15 16:15:00|2706.5|2700.5|2707|2701|2707.5|2701.5|2705.8|2699.8|17
1757953200000|2025-09-15 16:20:00|2706.8|2700.8|2705.8|2699.8|2706.8|2700.8|2705.8|2699.8|7
1757953500000|2025-09-15 16:25:00|2705.5|2699.5|2706.3|2700.3|2706.8|2700.8|2704.8|2698.8|21
1757953800000|2025-09-15 16:30:00|2706|2700|2706|2700|2706|2700|2705.8|2699.8|5
1757954100000|2025-09-15 16:35:00|2705.8|2699.8|2705|2699|2706|2700|2705|2699|15
1757954400000|2025-09-15 16:40:00|2704.8|2698.8|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|19
1757954700000|2025-09-15 16:45:00|2704.5|2698.5|2706|2700|2706.3|2700.3|2704.3|2698.3|34
1757955000000|2025-09-15 16:50:00|2705.8|2699.8|2705.3|2699.3|2706.3|2700.3|2704.8|2698.8|22
1757955300000|2025-09-15 16:55:00|2705.5|2699.5|2706|2700|2706.3|2700.3|2705.3|2699.3|28
1757955600000|2025-09-15 17:00:00|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|7
1757955900000|2025-09-15 17:05:00|2705|2699|2706.5|2700.5|2707|2701|2704.8|2698.8|23
1757956200000|2025-09-15 17:10:00|2706.3|2700.3|2706.9|2700.9|2707.1|2701.1|2706.3|2700.3|12
1757956500000|2025-09-15 17:15:00|2707|2701|2707|2701|2707.3|2701.3|2707|2701|3
1757956800000|2025-09-15 17:20:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1757957100000|2025-09-15 17:25:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|4
1757957400000|2025-09-15 17:30:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|8
1757957700000|2025-09-15 17:35:00|2707|2701|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|7
1757958300000|2025-09-15 17:45:00|2707|2701|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|17
1757958600000|2025-09-15 17:50:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|19
1757958900000|2025-09-15 17:55:00|2714.3|2694.3|2713|2693|2714.3|2694.3|2713|2693|4
1757980800000|2025-09-16 00:00:00|2703.8|2697.8|2704.9|2698.9|2705.6|2699.6|2703.8|2697.8|9
1757981100000|2025-09-16 00:05:00|2705.1|2699.1|2704.5|2698.5|2705.5|2699.5|2704.3|2698.3|17
1757981400000|2025-09-16 00:10:00|2704.3|2698.3|2704.8|2698.8|2705.3|2699.3|2704|2698|13
1757981700000|2025-09-16 00:15:00|2705|2699|2704.3|2698.3|2705|2699|2703.8|2697.8|18
1757982000000|2025-09-16 00:20:00|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|5
1757982300000|2025-09-16 00:25:00|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.5|2698.5|8
1757982600000|2025-09-16 00:30:00|2705|2699|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|28
1757982900000|2025-09-16 00:35:00|2705|2699|2704.8|2698.8|2705|2699|2704.5|2698.5|9
1757983200000|2025-09-16 00:40:00|2705|2699|2705|2699|2705|2699|2704.8|2698.8|7
1757983500000|2025-09-16 00:45:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2704.8|2698.8|6
1757983800000|2025-09-16 00:50:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705|2699|3
1757984100000|2025-09-16 00:55:00|2705.5|2699.5|2709|2694|2709.5|2699.8|2705|2694|20
1757984400000|2025-09-16 01:00:00|2708.5|2693.5|2701.3|2695.3|2708.5|2696.9|2699.9|2689.8|103
1757984700000|2025-09-16 01:05:00|2701.5|2695.5|2703.5|2697.5|2703.8|2697.8|2701|2695|75
1757985000000|2025-09-16 01:10:00|2703.3|2697.3|2703|2697|2704.5|2698.5|2702|2696|69
1757985300000|2025-09-16 01:15:00|2703.3|2697.3|2702.5|2696.5|2703.5|2697.5|2701.5|2695.5|58
1757985600000|2025-09-16 01:20:00|2702.8|2696.8|2703.3|2697.3|2704|2698|2702.3|2696.3|64
1757985900000|2025-09-16 01:25:00|2703.5|2697.5|2701.5|2695.5|2703.5|2697.5|2701.3|2695.3|17
1757986200000|2025-09-16 01:30:00|2701.8|2695.8|2702.5|2696.5|2702.8|2696.8|2701.8|2695.8|54
1757986500000|2025-09-16 01:35:00|2702.3|2696.3|2703.5|2697.5|2703.8|2697.8|2701.8|2695.8|45
1757986800000|2025-09-16 01:40:00|2703.3|2697.3|2701.5|2695.5|2703.3|2697.3|2701.3|2695.3|42
1757987100000|2025-09-16 01:45:00|2701.8|2695.8|2700.8|2694.8|2702.3|2696.3|2700.3|2694.3|46
1757987400000|2025-09-16 01:50:00|2701|2695|2701|2695|2701.5|2695.5|2700.5|2694.5|46
1757987700000|2025-09-16 01:55:00|2700.8|2694.8|2701.5|2695.5|2701.8|2695.8|2700.5|2694.5|50
1757988000000|2025-09-16 02:00:00|2701.8|2695.8|2701|2695|2702|2696|2700.5|2694.5|61
1757988300000|2025-09-16 02:05:00|2700.8|2694.8|2700.5|2694.5|2702.3|2696.3|2700.5|2694.5|32
1757988600000|2025-09-16 02:10:00|2700.3|2694.3|2700.3|2694.3|2701|2695|2699|2693|43
1757988900000|2025-09-16 02:15:00|2700.5|2694.5|2699.8|2693.8|2700.5|2694.5|2699.8|2693.8|8
1757989200000|2025-09-16 02:20:00|2700|2694|2700|2694|2700.5|2694.5|2699.8|2693.8|21
1757989500000|2025-09-16 02:25:00|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1757989800000|2025-09-16 02:30:00|2700.3|2694.3|2699.5|2693.5|2701.3|2695.3|2699.3|2693.3|28
1757990100000|2025-09-16 02:35:00|2699.3|2693.3|2697.5|2691.5|2699.3|2693.3|2697.3|2691.3|31
1757990400000|2025-09-16 02:40:00|2697.3|2691.3|2697|2691|2697.8|2691.8|2696|2690|50
1757990700000|2025-09-16 02:45:00|2697.3|2691.3|2697.5|2691.5|2697.8|2691.8|2695.8|2689.8|57
1757991000000|2025-09-16 02:50:00|2697.3|2691.3|2696.5|2690.5|2697.8|2691.8|2696.3|2690.3|55
1757991300000|2025-09-16 02:55:00|2696.3|2690.3|2694.5|2688.5|2696.5|2690.5|2694|2688|55
1757991600000|2025-09-16 03:00:00|2694.8|2688.8|2695.8|2689.8|2696|2690|2694.5|2688.5|55
1757991900000|2025-09-16 03:05:00|2695.5|2689.5|2695|2689|2695.5|2689.5|2694.5|2688.5|33
1757992200000|2025-09-16 03:10:00|2695.3|2689.3|2695.3|2689.3|2695.8|2689.8|2695|2689|53
1757992500000|2025-09-16 03:15:00|2695.5|2689.5|2695|2689|2695.5|2689.5|2693.5|2687.5|52
1757992800000|2025-09-16 03:20:00|2694.8|2688.8|2695.3|2689.3|2695.8|2689.8|2694.5|2688.5|33
1757993100000|2025-09-16 03:25:00|2695.5|2689.5|2700.5|2685.5|2701|2690.5|2695.3|2685.5|33
1757993400000|2025-09-16 03:30:00|2700|2685|2696|2690|2700|2690.5|2695.5|2685|10
1757993700000|2025-09-16 03:35:00|2697|2691|2697|2691|2697|2691|2696.5|2690.5|7
1757994000000|2025-09-16 03:40:00|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|4
1757994300000|2025-09-16 03:45:00|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|3
1757994600000|2025-09-16 03:50:00|2696|2690|2696|2690|2696|2690|2695.8|2689.8|5
1757995200000|2025-09-16 04:00:00|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|10
1757995500000|2025-09-16 04:05:00|2695.3|2689.3|2695.5|2689.5|2695.8|2689.8|2695.3|2689.3|10
1757995800000|2025-09-16 04:10:00|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|12
1757996100000|2025-09-16 04:15:00|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|5
1757996400000|2025-09-16 04:20:00|2695.8|2689.8|2695.8|2689.8|2696|2690|2695.5|2689.5|9
1757996700000|2025-09-16 04:25:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1757997000000|2025-09-16 04:30:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|6
1757997300000|2025-09-16 04:35:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|4
1757997600000|2025-09-16 04:40:00|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695|2689|14
1757998200000|2025-09-16 04:50:00|2695.8|2689.8|2696|2690|2696.3|2690.3|2695.8|2689.8|4
1757998500000|2025-09-16 04:55:00|2695.8|2689.8|2695|2689|2695.8|2689.8|2695|2689|3
1757998800000|2025-09-16 05:00:00|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|10
1757999100000|2025-09-16 05:05:00|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1757999400000|2025-09-16 05:10:00|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694|2688|3
1757999700000|2025-09-16 05:15:00|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|7
1758000000000|2025-09-16 05:20:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1758000300000|2025-09-16 05:25:00|2695.5|2689.5|2700.8|2685.8|2700.8|2690.5|2695.5|2685.5|11
1758000600000|2025-09-16 05:30:00|2701.3|2686.3|2695|2689|2701.3|2689|2694.3|2684.3|42
1758000900000|2025-09-16 05:35:00|2694.8|2688.8|2696|2690|2696.3|2690.3|2694.8|2688.8|15
1758001200000|2025-09-16 05:40:00|2695.8|2689.8|2696|2690|2696|2690|2694.8|2688.8|20
1758001500000|2025-09-16 05:45:00|2695.8|2689.8|2695.5|2689.5|2696|2690|2695.3|2689.3|14
1758001800000|2025-09-16 05:50:00|2695.3|2689.3|2696.8|2690.8|2696.8|2690.8|2695.3|2689.3|23
1758002100000|2025-09-16 05:55:00|2696.5|2690.5|2697.3|2691.3|2697.8|2691.8|2696.5|2690.5|27
1758002400000|2025-09-16 06:00:00|2697.5|2691.5|2699|2693|2699.5|2693.5|2697.5|2691.5|42
1758002700000|2025-09-16 06:05:00|2698.8|2692.8|2697.5|2691.5|2699.3|2693.3|2696.8|2690.8|43
1758003000000|2025-09-16 06:10:00|2697.8|2691.8|2696.8|2690.8|2698|2692|2695.5|2689.5|49
1758003300000|2025-09-16 06:15:00|2697|2691|2698.3|2692.3|2699|2693|2697|2691|39
1758003600000|2025-09-16 06:20:00|2698|2692|2697|2691|2698.8|2692.8|2697|2691|26
1758003900000|2025-09-16 06:25:00|2697.3|2691.3|2699.3|2693.3|2699.3|2693.3|2696.8|2690.8|36
1758004200000|2025-09-16 06:30:00|2699|2693|2699.5|2693.5|2700.5|2694.5|2699|2693|35
1758004500000|2025-09-16 06:35:00|2699.8|2693.8|2701.5|2695.5|2702.5|2696.5|2699.8|2693.8|46
1758004800000|2025-09-16 06:40:00|2701.8|2695.8|2701.3|2695.3|2702.3|2696.3|2701|2695|25
1758005100000|2025-09-16 06:45:00|2701|2695|2702|2696|2702|2696|2699.8|2693.8|42
1758005400000|2025-09-16 06:50:00|2701.8|2695.8|2699.5|2693.5|2702|2696|2698.3|2692.3|33
1758005700000|2025-09-16 06:55:00|2699.8|2693.8|2698.8|2692.8|2700|2694|2698.3|2692.3|17
1758006000000|2025-09-16 07:00:00|2699|2693|2701.6|2695.6|2704.4|2698.4|2699|2693|56
1758006300000|2025-09-16 07:05:00|2701.5|2695.5|2703.3|2697.3|2703.8|2697.8|2700.8|2694.8|40
1758006600000|2025-09-16 07:10:00|2703|2697|2705.8|2699.8|2705.8|2699.8|2703|2697|43
1758006900000|2025-09-16 07:15:00|2706.3|2700.3|2704.3|2698.3|2706.3|2700.3|2704|2698|48
1758007200000|2025-09-16 07:20:00|2704|2698|2704.3|2698.3|2704.3|2698.3|2702.8|2696.8|21
1758007500000|2025-09-16 07:25:00|2704.5|2698.5|2704.8|2698.8|2705.3|2699.3|2704|2698|17
1758007800000|2025-09-16 07:30:00|2705|2699|2704|2698|2705.3|2699.3|2703|2697|26
1758008100000|2025-09-16 07:35:00|2703.8|2697.8|2704.5|2698.5|2704.8|2698.8|2703.5|2697.5|28
1758008400000|2025-09-16 07:40:00|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703|2697|36
1758008700000|2025-09-16 07:45:00|2703.5|2697.5|2704.3|2698.3|2704.3|2698.3|2703.5|2697.5|8
1758009000000|2025-09-16 07:50:00|2704.5|2698.5|2704.8|2698.8|2705.3|2699.3|2704.5|2698.5|13
1758009300000|2025-09-16 07:55:00|2704.3|2698.3|2701.8|2695.8|2704.3|2698.3|2700.8|2694.8|23
1758009600000|2025-09-16 08:00:00|2701.5|2695.5|2701.5|2695.5|2702.5|2696.5|2701|2695|38
1758009900000|2025-09-16 08:05:00|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2699.3|2693.3|28
1758010200000|2025-09-16 08:10:00|2700|2694|2698.3|2692.3|2700|2694|2698|2692|21
1758010500000|2025-09-16 08:15:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698|2692|24
1758010800000|2025-09-16 08:20:00|2698|2692|2700.3|2694.3|2700.5|2694.5|2698|2692|21
1758011100000|2025-09-16 08:25:00|2700.5|2694.5|2703.5|2697.5|2703.8|2697.8|2700.3|2694.3|28
1758011400000|2025-09-16 08:30:00|2703.3|2697.3|2704.8|2698.8|2705.8|2699.8|2703.3|2697.3|39
1758011700000|2025-09-16 08:35:00|2704.5|2698.5|2704.6|2698.6|2704.6|2698.6|2702.8|2696.8|18
1758012000000|2025-09-16 08:40:00|2705|2699|2704.5|2698.5|2705.3|2699.3|2704.3|2698.3|11
1758012300000|2025-09-16 08:45:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|9
1758012600000|2025-09-16 08:50:00|2704.5|2698.5|2704.5|2698.5|2704.8|2698.8|2702.8|2696.8|24
1758012900000|2025-09-16 08:55:00|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|15
1758013200000|2025-09-16 09:00:00|2705|2699|2705.8|2699.8|2706.3|2700.3|2705|2699|15
1758013500000|2025-09-16 09:05:00|2705.5|2699.5|2706.8|2700.8|2706.8|2700.8|2705|2699|24
1758013800000|2025-09-16 09:10:00|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.3|2700.3|18
1758014100000|2025-09-16 09:15:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|8
1758014400000|2025-09-16 09:20:00|2707|2701|2707.8|2701.8|2708.3|2702.3|2706.8|2700.8|34
1758014700000|2025-09-16 09:25:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|12
1758015000000|2025-09-16 09:30:00|2707.5|2701.5|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|13
1758015300000|2025-09-16 09:35:00|2706.5|2700.5|2704|2698|2706.5|2700.5|2703.3|2697.3|16
1758015600000|2025-09-16 09:40:00|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704|2698|5
1758015900000|2025-09-16 09:45:00|2705|2699|2707.3|2701.3|2707.3|2701.3|2704.8|2698.8|36
1758016200000|2025-09-16 09:50:00|2707.5|2701.5|2706.5|2700.5|2708.3|2702.3|2706.5|2700.5|12
1758016500000|2025-09-16 09:55:00|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|14
1758016800000|2025-09-16 10:00:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2704.5|2698.5|17
1758017100000|2025-09-16 10:05:00|2705.8|2699.8|2712.4|2706.4|2712.4|2706.4|2705.8|2699.8|59
1758017400000|2025-09-16 10:10:00|2712.1|2706.1|2712.3|2706.3|2713|2707|2711.8|2705.8|63
1758017700000|2025-09-16 10:15:00|2712|2706|2712.3|2706.3|2712.3|2706.3|2711|2705|24
1758018000000|2025-09-16 10:20:00|2712|2706|2713.3|2707.3|2714.3|2708.3|2711.8|2705.8|29
1758018300000|2025-09-16 10:25:00|2712.8|2706.8|2711|2705|2712.8|2706.8|2711|2705|29
1758018600000|2025-09-16 10:30:00|2710.8|2704.8|2708.8|2702.8|2710.8|2704.8|2708.8|2702.8|24
1758018900000|2025-09-16 10:35:00|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|6
1758019200000|2025-09-16 10:40:00|2709.5|2703.5|2710|2704|2710.8|2704.8|2709.5|2703.5|18
1758019500000|2025-09-16 10:45:00|2709.8|2703.8|2709.5|2703.5|2710.3|2704.3|2709.3|2703.3|8
1758019800000|2025-09-16 10:50:00|2709.3|2703.3|2709.3|2703.3|2709.8|2703.8|2709.3|2703.3|11
1758020100000|2025-09-16 10:55:00|2709|2703|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|8
1758020400000|2025-09-16 11:00:00|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|10
1758020700000|2025-09-16 11:05:00|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|4
1758021000000|2025-09-16 11:10:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.3|2702.3|12
1758021300000|2025-09-16 11:15:00|2708.5|2702.5|2710.3|2704.3|2710.3|2704.3|2708.3|2702.3|37
1758021600000|2025-09-16 11:20:00|2710.8|2704.8|2710.8|2704.8|2711.3|2705.3|2710.3|2704.3|25
1758021900000|2025-09-16 11:25:00|2710.3|2704.3|2710.8|2704.8|2711.8|2705.8|2710.3|2704.3|19
1758022200000|2025-09-16 11:30:00|2711|2705|2712|2706|2712.8|2706.8|2711|2705|31
1758022500000|2025-09-16 11:35:00|2711.8|2705.8|2713|2707|2713.3|2707.3|2711.8|2705.8|40
1758022800000|2025-09-16 11:40:00|2713.3|2707.3|2712.8|2706.8|2714|2708|2712.8|2706.8|19
1758023100000|2025-09-16 11:45:00|2713|2707|2715.3|2709.3|2715.5|2709.5|2713|2707|23
1758023400000|2025-09-16 11:50:00|2715.8|2709.8|2716.8|2710.8|2717.8|2711.8|2715.8|2709.8|24
1758023700000|2025-09-16 11:55:00|2717|2711|2717.4|2711.4|2719.1|2713.1|2717|2711|73
1758024000000|2025-09-16 12:00:00|2717.6|2711.6|2716.8|2710.8|2717.6|2711.6|2716.1|2710.1|52
1758024300000|2025-09-16 12:05:00|2717|2711|2716.8|2710.8|2718|2712|2716.3|2710.3|27
1758024600000|2025-09-16 12:10:00|2716.5|2710.5|2715.5|2709.5|2716.8|2710.8|2714.8|2708.8|32
1758024900000|2025-09-16 12:15:00|2715.8|2709.8|2716.8|2710.8|2717|2711|2715.3|2709.3|15
1758025200000|2025-09-16 12:20:00|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716|2710|32
1758025500000|2025-09-16 12:25:00|2716.3|2710.3|2718|2712|2719.3|2713.3|2716.3|2710.3|31
1758025800000|2025-09-16 12:30:00|2717.8|2711.8|2720.3|2714.3|2720.6|2714.6|2716.3|2710.3|68
1758026100000|2025-09-16 12:35:00|2720.5|2714.5|2718.3|2712.3|2720.8|2714.8|2718.3|2712.3|27
1758026400000|2025-09-16 12:40:00|2718|2712|2719.8|2713.8|2720|2714|2717.8|2711.8|26
1758026700000|2025-09-16 12:45:00|2720|2714|2720.3|2714.3|2721|2715|2719.8|2713.8|33
1758027000000|2025-09-16 12:50:00|2720.5|2714.5|2718.8|2712.8|2720.5|2714.5|2718.3|2712.3|29
1758027300000|2025-09-16 12:55:00|2718.5|2712.5|2717.3|2711.3|2718.8|2712.8|2716.3|2710.3|42
1758027600000|2025-09-16 13:00:00|2717|2711|2718.8|2712.8|2721.5|2715.5|2717|2711|141
1758027900000|2025-09-16 13:05:00|2718.5|2712.5|2718.3|2712.3|2720|2714|2718|2712|58
1758028200000|2025-09-16 13:10:00|2718.5|2712.5|2720.3|2714.3|2721.3|2715.3|2718.3|2712.3|67
1758028500000|2025-09-16 13:15:00|2720|2714|2721.3|2715.3|2723|2717|2719.8|2713.8|49
1758028800000|2025-09-16 13:20:00|2720.8|2714.8|2721.3|2715.3|2721.8|2715.8|2720|2714|28
1758029100000|2025-09-16 13:25:00|2721|2715|2719|2713|2721|2715|2718.3|2712.3|32
1758029400000|2025-09-16 13:30:00|2719.3|2713.3|2718.1|2712.1|2719.3|2713.3|2715.8|2709.8|80
1758029700000|2025-09-16 13:35:00|2718.4|2712.4|2719.5|2713.5|2722|2716|2718.4|2712.4|88
1758030000000|2025-09-16 13:40:00|2719.3|2713.3|2718.8|2712.8|2720.8|2714.8|2717.5|2711.5|62
1758030300000|2025-09-16 13:45:00|2719|2713|2718.8|2712.8|2721|2715|2718.3|2712.3|40
1758030600000|2025-09-16 13:50:00|2719|2713|2717.8|2711.8|2719.8|2713.8|2717.5|2711.5|19
1758030900000|2025-09-16 13:55:00|2718|2712|2717.8|2711.8|2718.3|2712.3|2717.5|2711.5|24
1758031200000|2025-09-16 14:00:00|2717.5|2711.5|2719.3|2713.3|2719.3|2713.3|2716.5|2710.5|65
1758031500000|2025-09-16 14:05:00|2719|2713|2720.5|2714.5|2720.5|2714.5|2718.8|2712.8|14
1758031800000|2025-09-16 14:10:00|2720.3|2714.3|2719.3|2713.3|2721|2715|2719.3|2713.3|40
1758032100000|2025-09-16 14:15:00|2719.8|2713.8|2720|2714|2720.8|2714.8|2719.3|2713.3|49
1758032400000|2025-09-16 14:20:00|2719.8|2713.8|2720.3|2714.3|2720.8|2714.8|2718.8|2712.8|70
1758032700000|2025-09-16 14:25:00|2720|2714|2717.8|2711.8|2720|2714|2717.5|2711.5|49
1758033000000|2025-09-16 14:30:00|2718.3|2712.3|2716.8|2710.8|2718.5|2712.5|2715.3|2709.3|81
1758033300000|2025-09-16 14:35:00|2716.5|2710.5|2716.3|2710.3|2718.3|2712.3|2716.3|2710.3|32
1758033600000|2025-09-16 14:40:00|2716.5|2710.5|2714.8|2708.8|2717|2711|2714.8|2708.8|36
1758033900000|2025-09-16 14:45:00|2715|2709|2713.8|2707.8|2715.3|2709.3|2711.8|2705.8|47
1758034200000|2025-09-16 14:50:00|2713.5|2707.5|2715.8|2709.8|2715.8|2709.8|2713.3|2707.3|37
1758034500000|2025-09-16 14:55:00|2716|2710|2714.3|2708.3|2716.5|2710.5|2713.8|2707.8|22
1758034800000|2025-09-16 15:00:00|2714|2708|2716.3|2710.3|2716.8|2710.8|2713.8|2707.8|36
1758035100000|2025-09-16 15:05:00|2716.5|2710.5|2717.3|2711.3|2717.8|2711.8|2716.3|2710.3|27
1758035400000|2025-09-16 15:10:00|2717|2711|2717|2711|2717.8|2711.8|2715.8|2709.8|29
1758035700000|2025-09-16 15:15:00|2716.8|2710.8|2718.8|2712.8|2718.8|2712.8|2715.3|2709.3|56
1758036000000|2025-09-16 15:20:00|2719|2713|2718.5|2712.5|2719|2713|2716.3|2710.3|35
1758036300000|2025-09-16 15:25:00|2718.8|2712.8|2721.3|2715.3|2721.3|2715.3|2718.8|2712.8|92
1758036600000|2025-09-16 15:30:00|2721|2715|2718.8|2712.8|2721|2715|2718.5|2712.5|17
1758036900000|2025-09-16 15:35:00|2718.5|2712.5|2717|2711|2718.8|2712.8|2715.8|2709.8|55
1758037200000|2025-09-16 15:40:00|2717.3|2711.3|2716|2710|2717.5|2711.5|2715|2709|51
1758037500000|2025-09-16 15:45:00|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|22
1758037800000|2025-09-16 15:50:00|2716|2710|2716.8|2710.8|2717.3|2711.3|2715.8|2709.8|19
1758038100000|2025-09-16 15:55:00|2717.3|2711.3|2717.5|2711.5|2718|2712|2716.8|2710.8|14
1758038400000|2025-09-16 16:00:00|2717.3|2711.3|2716.5|2710.5|2717.5|2711.5|2716.5|2710.5|6
1758038700000|2025-09-16 16:05:00|2716.3|2710.3|2716.8|2710.8|2717.5|2711.5|2716.3|2710.3|25
1758039000000|2025-09-16 16:10:00|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|7
1758039300000|2025-09-16 16:15:00|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2715.8|2709.8|19
1758039600000|2025-09-16 16:20:00|2716|2710|2715.8|2709.8|2716.3|2710.3|2715.3|2709.3|8
1758039900000|2025-09-16 16:25:00|2716|2710|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1758040200000|2025-09-16 16:30:00|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|8
1758040500000|2025-09-16 16:35:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715|2709|49
1758040800000|2025-09-16 16:40:00|2716|2710|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|16
1758041100000|2025-09-16 16:45:00|2716|2710|2716.3|2710.3|2716.5|2710.5|2715.8|2709.8|21
1758041400000|2025-09-16 16:50:00|2716|2710|2716.5|2710.5|2716.8|2710.8|2716|2710|7
1758041700000|2025-09-16 16:55:00|2716.3|2710.3|2717|2711|2717|2711|2716.3|2710.3|23
1758042000000|2025-09-16 17:00:00|2717.3|2711.3|2716.3|2710.3|2717.5|2711.5|2715.8|2709.8|24
1758042300000|2025-09-16 17:05:00|2716|2710|2715.1|2709.1|2716.5|2710.5|2715.1|2709.1|12
1758042600000|2025-09-16 17:10:00|2714.9|2708.9|2716.3|2710.3|2716.3|2710.3|2714.5|2708.5|15
1758042900000|2025-09-16 17:15:00|2716|2710|2716.5|2710.5|2716.5|2710.5|2716|2710|7
1758043200000|2025-09-16 17:20:00|2716.8|2710.8|2717|2711|2717.3|2711.3|2716.5|2710.5|10
1758043500000|2025-09-16 17:25:00|2716.8|2710.8|2717.4|2711.4|2718|2712|2716.8|2710.8|28
1758043800000|2025-09-16 17:30:00|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2716.8|2710.8|9
1758044100000|2025-09-16 17:35:00|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|4
1758044400000|2025-09-16 17:40:00|2717.3|2711.3|2714|2708|2717.3|2711.3|2713.5|2707.5|56
1758044700000|2025-09-16 17:45:00|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714|2708|7
1758045000000|2025-09-16 17:50:00|2714.3|2708.3|2714.9|2708.9|2715.4|2709.4|2713.9|2707.9|38
1758045300000|2025-09-16 17:55:00|2721.8|2701.8|2720.5|2700.5|2721.8|2701.8|2720|2700|5
1758067200000|2025-09-17 00:00:00|2715.5|2709.5|2714|2708|2715.5|2709.5|2713.9|2707.9|19
1758067500000|2025-09-17 00:05:00|2713.4|2707.4|2715|2709|2715|2709|2713.3|2707.3|27
1758067800000|2025-09-17 00:10:00|2715.3|2709.3|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|13
1758068100000|2025-09-17 00:15:00|2715|2709|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|12
1758068400000|2025-09-17 00:20:00|2715.3|2709.3|2714.8|2708.8|2715.5|2709.5|2714.8|2708.8|9
1758068700000|2025-09-17 00:25:00|2715|2709|2715.3|2709.3|2715.5|2709.5|2715|2709|6
1758069000000|2025-09-17 00:30:00|2715|2709|2715|2709|2715.3|2709.3|2715|2709|5
1758069300000|2025-09-17 00:35:00|2714.8|2708.8|2714.8|2708.8|2715|2709|2714.8|2708.8|7
1758069600000|2025-09-17 00:40:00|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1758069900000|2025-09-17 00:45:00|2715|2709|2715|2709|2715|2709|2714.8|2708.8|5
1758070200000|2025-09-17 00:50:00|2715.3|2709.3|2715|2709|2715.5|2709.5|2715|2709|4
1758070500000|2025-09-17 00:55:00|2714.8|2708.8|2719.8|2704.8|2719.8|2708.8|2714.3|2704.3|11
1758070800000|2025-09-17 01:00:00|2720.3|2705.3|2717.5|2711.5|2723.8|2712.9|2716.6|2705.3|73
1758071100000|2025-09-17 01:05:00|2717.8|2711.8|2717.5|2711.5|2718|2712|2716.5|2710.5|42
1758071400000|2025-09-17 01:10:00|2717.3|2711.3|2715.3|2709.3|2717.5|2711.5|2714|2708|83
1758071700000|2025-09-17 01:15:00|2715|2709|2714.5|2708.5|2715|2709|2713|2707|51
1758072000000|2025-09-17 01:20:00|2714.3|2708.3|2713.8|2707.8|2714.8|2708.8|2713.3|2707.3|52
1758072300000|2025-09-17 01:25:00|2714|2708|2712.5|2706.5|2714|2708|2712|2706|44
1758072600000|2025-09-17 01:30:00|2712.3|2706.3|2710.3|2704.3|2712.8|2706.8|2710.3|2704.3|104
1758072900000|2025-09-17 01:35:00|2710|2704|2713|2707|2713.3|2707.3|2709.8|2703.8|114
1758073200000|2025-09-17 01:40:00|2712.8|2706.8|2711.5|2705.5|2713|2707|2711.3|2705.3|76
1758073500000|2025-09-17 01:45:00|2711.8|2705.8|2712.5|2706.5|2712.5|2706.5|2710.5|2704.5|32
1758073800000|2025-09-17 01:50:00|2712.8|2706.8|2713.8|2707.8|2714.3|2708.3|2712.5|2706.5|46
1758074100000|2025-09-17 01:55:00|2713.5|2707.5|2712.8|2706.8|2714.3|2708.3|2712.8|2706.8|41
1758074400000|2025-09-17 02:00:00|2713|2707|2713|2707|2713.3|2707.3|2712.3|2706.3|67
1758074700000|2025-09-17 02:05:00|2712.8|2706.8|2712.5|2706.5|2714|2708|2711.5|2705.5|66
1758075000000|2025-09-17 02:10:00|2712.3|2706.3|2713.5|2707.5|2713.5|2707.5|2711.5|2705.5|61
1758075300000|2025-09-17 02:15:00|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2712.3|2706.3|32
1758075600000|2025-09-17 02:20:00|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.3|2706.3|14
1758075900000|2025-09-17 02:25:00|2713|2707|2711.8|2705.8|2713|2707|2711.8|2705.8|11
1758076200000|2025-09-17 02:30:00|2711.5|2705.5|2710.3|2704.3|2712.3|2706.3|2709.8|2703.8|56
1758076500000|2025-09-17 02:35:00|2710.5|2704.5|2712.3|2706.3|2712.3|2706.3|2709.8|2703.8|26
1758076800000|2025-09-17 02:40:00|2712.5|2706.5|2711.8|2705.8|2713|2707|2711.5|2705.5|40
1758077100000|2025-09-17 02:45:00|2711.5|2705.5|2713.5|2707.5|2713.8|2707.8|2711.5|2705.5|35
1758077400000|2025-09-17 02:50:00|2713.3|2707.3|2714.5|2708.5|2715|2709|2713.3|2707.3|24
1758077700000|2025-09-17 02:55:00|2714.8|2708.8|2714.5|2708.5|2715.3|2709.3|2714.3|2708.3|46
1758078000000|2025-09-17 03:00:00|2714.8|2708.8|2712.8|2706.8|2714.8|2708.8|2712.8|2706.8|27
1758078300000|2025-09-17 03:05:00|2712.5|2706.5|2710.8|2704.8|2712.8|2706.8|2710.8|2704.8|55
1758078600000|2025-09-17 03:10:00|2711|2705|2712|2706|2712|2706|2711|2705|13
1758078900000|2025-09-17 03:15:00|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2710.8|2704.8|20
1758079200000|2025-09-17 03:20:00|2711.8|2705.8|2711.8|2705.8|2712.5|2706.5|2711.5|2705.5|31
1758079500000|2025-09-17 03:25:00|2711.5|2705.5|2715.5|2700.5|2715.5|2705.5|2711|2700.5|10
1758079800000|2025-09-17 03:30:00|2711|2705|2711|2705|2711.3|2705.3|2711|2705|3
1758080100000|2025-09-17 03:35:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|6
1758080400000|2025-09-17 03:40:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.8|2704.8|8
1758080700000|2025-09-17 03:45:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1758081000000|2025-09-17 03:50:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710|2704|5
1758081300000|2025-09-17 03:55:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|26
1758081900000|2025-09-17 04:05:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|5
1758082200000|2025-09-17 04:10:00|2709.3|2703.3|2709.8|2703.8|2710.3|2704.3|2709.3|2703.3|8
1758082500000|2025-09-17 04:15:00|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1758082800000|2025-09-17 04:20:00|2710.3|2704.3|2711.8|2705.8|2711.8|2705.8|2710.3|2704.3|8
1758083100000|2025-09-17 04:25:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1758083400000|2025-09-17 04:30:00|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|4
1758083700000|2025-09-17 04:35:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1758084000000|2025-09-17 04:40:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|5
1758084300000|2025-09-17 04:45:00|2710.5|2704.5|2711|2705|2711|2705|2710.5|2704.5|3
1758084600000|2025-09-17 04:50:00|2710.5|2704.5|2710|2704|2710.5|2704.5|2709.5|2703.5|11
1758084900000|2025-09-17 04:55:00|2710.3|2704.3|2711|2705|2711|2705|2710.3|2704.3|2
1758085200000|2025-09-17 05:00:00|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|13
1758085500000|2025-09-17 05:05:00|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|3
1758085800000|2025-09-17 05:10:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1758086100000|2025-09-17 05:15:00|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.3|2704.3|18
1758086400000|2025-09-17 05:20:00|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.3|2704.3|14
1758086700000|2025-09-17 05:25:00|2710.8|2704.8|2714.5|2699.5|2715|2704.8|2710.5|2699.5|4
1758087000000|2025-09-17 05:30:00|2714|2699|2711.8|2705.8|2716.5|2706|2708.8|2699|70
1758087300000|2025-09-17 05:35:00|2712|2706|2712.3|2706.3|2713|2707|2711.8|2705.8|15
1758087600000|2025-09-17 05:40:00|2712.5|2706.5|2711.8|2705.8|2712.8|2706.8|2711.3|2705.3|27
1758087900000|2025-09-17 05:45:00|2712|2706|2712|2706|2713|2707|2711.8|2705.8|39
1758088200000|2025-09-17 05:50:00|2711.8|2705.8|2712.3|2706.3|2712.5|2706.5|2710.8|2704.8|37
1758088500000|2025-09-17 05:55:00|2712|2706|2713|2707|2713.5|2707.5|2712|2706|23
1758088800000|2025-09-17 06:00:00|2712.8|2706.8|2713.5|2707.5|2714.5|2708.5|2712.8|2706.8|35
1758089100000|2025-09-17 06:05:00|2713.3|2707.3|2714.8|2708.8|2715|2709|2713.3|2707.3|58
1758089400000|2025-09-17 06:10:00|2715|2709|2713|2707|2715.3|2709.3|2713|2707|36
1758089700000|2025-09-17 06:15:00|2712.8|2706.8|2713.3|2707.3|2713.8|2707.8|2712.5|2706.5|41
1758090000000|2025-09-17 06:20:00|2713.5|2707.5|2714|2708|2715.8|2709.8|2713.5|2707.5|34
1758090300000|2025-09-17 06:25:00|2713.8|2707.8|2714|2708|2714.3|2708.3|2713|2707|44
1758090600000|2025-09-17 06:30:00|2714.3|2708.3|2714.5|2708.5|2716.3|2710.3|2713.8|2707.8|42
1758090900000|2025-09-17 06:35:00|2714.8|2708.8|2714.3|2708.3|2715|2709|2714.3|2708.3|31
1758091200000|2025-09-17 06:40:00|2714.5|2708.5|2711.8|2705.8|2714.5|2708.5|2711.8|2705.8|29
1758091500000|2025-09-17 06:45:00|2712|2706|2711.3|2705.3|2712.3|2706.3|2711.3|2705.3|19
1758091800000|2025-09-17 06:50:00|2711.5|2705.5|2711.8|2705.8|2712.3|2706.3|2711|2705|15
1758092100000|2025-09-17 06:55:00|2711.5|2705.5|2712.8|2706.8|2713.8|2707.8|2711.5|2705.5|28
1758092400000|2025-09-17 07:00:00|2712.5|2706.5|2705.6|2699.6|2712.5|2706.5|2703.5|2697.5|104
1758092700000|2025-09-17 07:05:00|2705.4|2699.4|2702.1|2696.1|2705.4|2699.4|2699.5|2693.5|156
1758093000000|2025-09-17 07:10:00|2702|2696|2699.8|2693.8|2703.4|2697.4|2698.6|2692.6|117
1758093300000|2025-09-17 07:15:00|2699.3|2693.3|2702|2696|2702.5|2696.5|2697.8|2691.8|119
1758093600000|2025-09-17 07:20:00|2701.8|2695.8|2701.8|2695.8|2702.8|2696.8|2700.5|2694.5|65
1758093900000|2025-09-17 07:25:00|2702|2696|2704.8|2698.8|2707|2701|2702|2696|117
1758094200000|2025-09-17 07:30:00|2704.6|2698.6|2703.5|2697.5|2705.8|2699.8|2702|2696|54
1758094500000|2025-09-17 07:35:00|2703.3|2697.3|2704|2698|2704.5|2698.5|2702.8|2696.8|29
1758094800000|2025-09-17 07:40:00|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2702.8|2696.8|23
1758095100000|2025-09-17 07:45:00|2703|2697|2703.3|2697.3|2704.5|2698.5|2702.3|2696.3|24
1758095400000|2025-09-17 07:50:00|2703|2697|2703.8|2697.8|2704.3|2698.3|2702.8|2696.8|16
1758095700000|2025-09-17 07:55:00|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2703|2697|25
1758096000000|2025-09-17 08:00:00|2704.3|2698.3|2703|2697|2705.8|2699.8|2700.8|2694.8|122
1758096300000|2025-09-17 08:05:00|2702.8|2696.8|2705.3|2699.3|2706.5|2700.5|2702.8|2696.8|48
1758096600000|2025-09-17 08:10:00|2705.5|2699.5|2705.3|2699.3|2706|2700|2704.3|2698.3|25
1758096900000|2025-09-17 08:15:00|2705|2699|2705.3|2699.3|2705.5|2699.5|2704|2698|40
1758097200000|2025-09-17 08:20:00|2704.8|2698.8|2705.5|2699.5|2706.3|2700.3|2704.8|2698.8|54
1758097500000|2025-09-17 08:25:00|2705.3|2699.3|2706.8|2700.8|2707.3|2701.3|2704.5|2698.5|44
1758097800000|2025-09-17 08:30:00|2707|2701|2706.3|2700.3|2707.5|2701.5|2706.3|2700.3|28
1758098100000|2025-09-17 08:35:00|2706|2700|2706.3|2700.3|2706.8|2700.8|2704.8|2698.8|31
1758098400000|2025-09-17 08:40:00|2706.5|2700.5|2702.8|2696.8|2706.8|2700.8|2701.8|2695.8|90
1758098700000|2025-09-17 08:45:00|2702.5|2696.5|2704.8|2698.8|2705.5|2699.5|2702.5|2696.5|44
1758099000000|2025-09-17 08:50:00|2704.5|2698.5|2707.3|2701.3|2707.5|2701.5|2704.3|2698.3|32
1758099300000|2025-09-17 08:55:00|2707.5|2701.5|2705.8|2699.8|2707.5|2701.5|2704.8|2698.8|39
1758099600000|2025-09-17 09:00:00|2705.5|2699.5|2705.3|2699.3|2707|2701|2705|2699|49
1758099900000|2025-09-17 09:05:00|2705.5|2699.5|2706.8|2700.8|2707.3|2701.3|2705.5|2699.5|23
1758100200000|2025-09-17 09:10:00|2707|2701|2706.8|2700.8|2708|2702|2706.3|2700.3|29
1758100500000|2025-09-17 09:15:00|2707|2701|2708.8|2702.8|2708.8|2702.8|2707|2701|29
1758100800000|2025-09-17 09:20:00|2709|2703|2708.5|2702.5|2709|2703|2707.3|2701.3|21
1758101100000|2025-09-17 09:25:00|2708.8|2702.8|2710.3|2704.3|2710.3|2704.3|2708.3|2702.3|18
1758101400000|2025-09-17 09:30:00|2709.8|2703.8|2709.3|2703.3|2710.8|2704.8|2708.8|2702.8|35
1758101700000|2025-09-17 09:35:00|2709|2703|2709.8|2703.8|2709.8|2703.8|2708.8|2702.8|29
1758102000000|2025-09-17 09:40:00|2709.5|2703.5|2706.5|2700.5|2709.5|2703.5|2706.5|2700.5|22
1758102300000|2025-09-17 09:45:00|2706.3|2700.3|2708|2702|2708.3|2702.3|2706.3|2700.3|12
1758102600000|2025-09-17 09:50:00|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.3|2701.3|30
1758102900000|2025-09-17 09:55:00|2707.3|2701.3|2707.3|2701.3|2708.3|2702.3|2706.8|2700.8|28
1758103200000|2025-09-17 10:00:00|2707|2701|2705|2699|2708|2702|2704.8|2698.8|33
1758103500000|2025-09-17 10:05:00|2704.8|2698.8|2701|2695|2704.8|2698.8|2701|2695|55
1758103800000|2025-09-17 10:10:00|2701.3|2695.3|2698.8|2692.8|2701.3|2695.3|2697.5|2691.5|60
1758104100000|2025-09-17 10:15:00|2698.5|2692.5|2698|2692|2700.3|2694.3|2697.5|2691.5|42
1758104400000|2025-09-17 10:20:00|2697.8|2691.8|2696.5|2690.5|2698.3|2692.3|2694.8|2688.8|50
1758104700000|2025-09-17 10:25:00|2696.3|2690.3|2696|2690|2697.3|2691.3|2694.8|2688.8|42
1758105000000|2025-09-17 10:30:00|2695.8|2689.8|2692.3|2686.3|2695.8|2689.8|2691.3|2685.3|76
1758105300000|2025-09-17 10:35:00|2691.8|2685.8|2693.5|2687.5|2696|2690|2691.8|2685.8|117
1758105600000|2025-09-17 10:40:00|2693.3|2687.3|2694.3|2688.3|2694.8|2688.8|2692.5|2686.5|55
1758105900000|2025-09-17 10:45:00|2694|2688|2690.5|2684.5|2694.8|2688.8|2690.3|2684.3|37
1758106200000|2025-09-17 10:50:00|2690.3|2684.3|2689.3|2683.3|2692.3|2686.3|2688.6|2682.6|64
1758106500000|2025-09-17 10:55:00|2689.5|2683.5|2691.5|2685.5|2691.5|2685.5|2687.5|2681.5|53
1758106800000|2025-09-17 11:00:00|2691.3|2685.3|2691.8|2685.8|2693.3|2687.3|2691|2685|41
1758107100000|2025-09-17 11:05:00|2692|2686|2691.8|2685.8|2692.3|2686.3|2690.8|2684.8|27
1758107400000|2025-09-17 11:10:00|2691.5|2685.5|2692.8|2686.8|2693.3|2687.3|2691.5|2685.5|20
1758107700000|2025-09-17 11:15:00|2693|2687|2692.3|2686.3|2693.3|2687.3|2691.5|2685.5|14
1758108000000|2025-09-17 11:20:00|2692.5|2686.5|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|20
1758108300000|2025-09-17 11:25:00|2692.5|2686.5|2693.5|2687.5|2693.5|2687.5|2692.3|2686.3|18
1758108600000|2025-09-17 11:30:00|2693.3|2687.3|2692.5|2686.5|2694.8|2688.8|2692|2686|34
1758108900000|2025-09-17 11:35:00|2692.3|2686.3|2691.8|2685.8|2692.8|2686.8|2691.3|2685.3|15
1758109200000|2025-09-17 11:40:00|2691.5|2685.5|2691.8|2685.8|2692.3|2686.3|2691.5|2685.5|16
1758109500000|2025-09-17 11:45:00|2692|2686|2689.8|2683.8|2692.3|2686.3|2689.8|2683.8|23
1758109800000|2025-09-17 11:50:00|2689.5|2683.5|2690.8|2684.8|2691|2685|2688.8|2682.8|45
1758110100000|2025-09-17 11:55:00|2690.5|2684.5|2687.8|2681.8|2691.8|2685.8|2686.5|2680.5|92
1758110400000|2025-09-17 12:00:00|2688|2682|2689.3|2683.3|2690.3|2684.3|2687.8|2681.8|71
1758110700000|2025-09-17 12:05:00|2689|2683|2688.8|2682.8|2689|2683|2687.8|2681.8|28
1758111000000|2025-09-17 12:10:00|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2687.3|2681.3|18
1758111300000|2025-09-17 12:15:00|2687.8|2681.8|2689.3|2683.3|2689.3|2683.3|2686.8|2680.8|25
1758111600000|2025-09-17 12:20:00|2689|2683|2689.8|2683.8|2690.5|2684.5|2688.3|2682.3|63
1758111900000|2025-09-17 12:25:00|2689.5|2683.5|2691.5|2685.5|2692|2686|2689.5|2683.5|58
1758112200000|2025-09-17 12:30:00|2691.8|2685.8|2692.3|2686.3|2692.8|2686.8|2691.3|2685.3|26
1758112500000|2025-09-17 12:35:00|2692|2686|2692.8|2686.8|2693.5|2687.5|2692|2686|30
1758112800000|2025-09-17 12:40:00|2693|2687|2694.3|2688.3|2694.5|2688.5|2692.5|2686.5|13
1758113100000|2025-09-17 12:45:00|2693.8|2687.8|2693.3|2687.3|2694.3|2688.3|2692.8|2686.8|21
1758113400000|2025-09-17 12:50:00|2693.5|2687.5|2693.3|2687.3|2694.5|2688.5|2692.8|2686.8|21
1758113700000|2025-09-17 12:55:00|2693.5|2687.5|2696|2690|2696.5|2690.5|2693.5|2687.5|51
1758114000000|2025-09-17 13:00:00|2695.8|2689.8|2691.5|2685.5|2696.4|2690.4|2689|2683|176
1758114300000|2025-09-17 13:05:00|2691.3|2685.3|2692.3|2686.3|2693.3|2687.3|2690.5|2684.5|121
1758114600000|2025-09-17 13:10:00|2692|2686|2692.3|2686.3|2693.3|2687.3|2690.8|2684.8|56
1758114900000|2025-09-17 13:15:00|2692|2686|2690.3|2684.3|2692|2686|2688.8|2682.8|74
1758115200000|2025-09-17 13:20:00|2690|2684|2691.3|2685.3|2691.3|2685.3|2689.3|2683.3|49
1758115500000|2025-09-17 13:25:00|2691|2685|2691.3|2685.3|2691.3|2685.3|2689|2683|48
1758115800000|2025-09-17 13:30:00|2691|2685|2692.8|2686.8|2692.8|2686.8|2690.8|2684.8|69
1758116100000|2025-09-17 13:35:00|2693.3|2687.3|2696.8|2690.8|2696.8|2690.8|2693.3|2687.3|54
1758116400000|2025-09-17 13:40:00|2696.5|2690.5|2697.3|2691.3|2697.3|2691.3|2696|2690|49
1758116700000|2025-09-17 13:45:00|2697.8|2691.8|2695.3|2689.3|2698.3|2692.3|2694.3|2688.3|103
1758117000000|2025-09-17 13:50:00|2695.5|2689.5|2695.8|2689.8|2697.3|2691.3|2694.8|2688.8|44
1758117300000|2025-09-17 13:55:00|2695.5|2689.5|2695.8|2689.8|2696.8|2690.8|2695|2689|33
1758117600000|2025-09-17 14:00:00|2695.5|2689.5|2695.5|2689.5|2695.8|2689.8|2693.8|2687.8|55
1758117900000|2025-09-17 14:05:00|2695.8|2689.8|2695.3|2689.3|2695.8|2689.8|2694.3|2688.3|30
1758118200000|2025-09-17 14:10:00|2695.5|2689.5|2695.8|2689.8|2696.8|2690.8|2694.8|2688.8|20
1758118500000|2025-09-17 14:15:00|2696|2690|2694.3|2688.3|2696.3|2690.3|2693.8|2687.8|23
1758118800000|2025-09-17 14:20:00|2694.5|2688.5|2691.5|2685.5|2694.5|2688.5|2690.8|2684.8|57
1758119100000|2025-09-17 14:25:00|2691.3|2685.3|2690.8|2684.8|2692.3|2686.3|2690.3|2684.3|51
1758119400000|2025-09-17 14:30:00|2690.5|2684.5|2689.5|2683.5|2691.3|2685.3|2688.8|2682.8|38
1758119700000|2025-09-17 14:35:00|2689.3|2683.3|2689.8|2683.8|2689.8|2683.8|2688.5|2682.5|39
1758120000000|2025-09-17 14:40:00|2690|2684|2687.3|2681.3|2690.3|2684.3|2687|2681|70
1758120300000|2025-09-17 14:45:00|2687|2681|2688.3|2682.3|2688.3|2682.3|2685.8|2679.8|51
1758120600000|2025-09-17 14:50:00|2688.5|2682.5|2690.3|2684.3|2690.3|2684.3|2688|2682|34
1758120900000|2025-09-17 14:55:00|2690|2684|2688|2682|2690.5|2684.5|2686.8|2680.8|59
1758121200000|2025-09-17 15:00:00|2687.8|2681.8|2689.8|2683.8|2690.8|2684.8|2687.5|2681.5|31
1758121500000|2025-09-17 15:05:00|2690|2684|2690.8|2684.8|2691.5|2685.5|2689.8|2683.8|28
1758121800000|2025-09-17 15:10:00|2690.5|2684.5|2687.8|2681.8|2690.5|2684.5|2687.8|2681.8|56
1758122100000|2025-09-17 15:15:00|2687.5|2681.5|2684.8|2678.8|2688.3|2682.3|2684.5|2678.5|70
1758122400000|2025-09-17 15:20:00|2684.5|2678.5|2682.8|2676.8|2684.8|2678.8|2682|2676|62
1758122700000|2025-09-17 15:25:00|2682.3|2676.3|2686.8|2680.8|2687.8|2681.8|2682.3|2676.3|142
1758123000000|2025-09-17 15:30:00|2686.5|2680.5|2687.5|2681.5|2687.5|2681.5|2686.3|2680.3|27
1758123300000|2025-09-17 15:35:00|2687.3|2681.3|2685.3|2679.3|2687.3|2681.3|2685|2679|37
1758123600000|2025-09-17 15:40:00|2685|2679|2685.8|2679.8|2686|2680|2685|2679|18
1758123900000|2025-09-17 15:45:00|2686|2680|2687|2681|2687|2681|2685.5|2679.5|28
1758124200000|2025-09-17 15:50:00|2686.8|2680.8|2686.3|2680.3|2687.8|2681.8|2685.8|2679.8|28
1758124500000|2025-09-17 15:55:00|2686|2680|2689.3|2683.3|2689.8|2683.8|2685.8|2679.8|43
1758124800000|2025-09-17 16:00:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|6
1758125100000|2025-09-17 16:05:00|2689|2683|2688|2682|2689.3|2683.3|2687.8|2681.8|34
1758125400000|2025-09-17 16:10:00|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2686.5|2680.5|19
1758125700000|2025-09-17 16:15:00|2687.5|2681.5|2688.5|2682.5|2689|2683|2687.5|2681.5|26
1758126000000|2025-09-17 16:20:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2687.8|2681.8|17
1758126300000|2025-09-17 16:25:00|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|11
1758126600000|2025-09-17 16:30:00|2688|2682|2688|2682|2688.8|2682.8|2687.3|2681.3|22
1758126900000|2025-09-17 16:35:00|2688.3|2682.3|2689|2683|2689.8|2683.8|2688.3|2682.3|42
1758127200000|2025-09-17 16:40:00|2687.8|2681.8|2687.5|2681.5|2688.8|2682.8|2687|2681|8
1758127500000|2025-09-17 16:45:00|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|4
1758127800000|2025-09-17 16:50:00|2687.3|2681.3|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|9
1758128100000|2025-09-17 16:55:00|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2686.8|2680.8|18
1758128400000|2025-09-17 17:00:00|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|12
1758129000000|2025-09-17 17:10:00|2687.3|2681.3|2687|2681|2687.5|2681.5|2687|2681|4
1758129300000|2025-09-17 17:15:00|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|26
1758129600000|2025-09-17 17:20:00|2686.8|2680.8|2686.5|2680.5|2687|2681|2686|2680|12
1758129900000|2025-09-17 17:25:00|2686|2680|2686.5|2680.5|2686.5|2680.5|2686|2680|5
1758130200000|2025-09-17 17:30:00|2686.8|2680.8|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|18
1758130500000|2025-09-17 17:35:00|2686.8|2680.8|2689.4|2683.4|2690.5|2684.5|2686.8|2680.8|29
1758130800000|2025-09-17 17:40:00|2689.3|2683.3|2698.8|2688.3|2702.8|2692.3|2689.3|2683.3|66
1758131100000|2025-09-17 17:45:00|2697.3|2689.8|2691.5|2685.5|2697.3|2690.8|2690.5|2684.5|35
1758131400000|2025-09-17 17:50:00|2690.8|2684.8|2693.5|2687.5|2696.5|2690.5|2689.8|2683.8|77
1758131700000|2025-09-17 17:55:00|2700.8|2680.8|2698.5|2678.5|2700.8|2680.8|2698.3|2678.3|5
1758153600000|2025-09-18 00:00:00|2683|2677|2679.9|2673.9|2683.1|2677.1|2676.8|2668|51
1758153900000|2025-09-18 00:05:00|2679.6|2673.6|2677.8|2671.8|2679.6|2673.6|2677.3|2671.3|32
1758154200000|2025-09-18 00:10:00|2677.5|2671.5|2677.8|2671.8|2678|2672|2677|2671|12
1758154500000|2025-09-18 00:15:00|2677.5|2671.5|2677|2671|2677.8|2671.8|2676.5|2670.5|16
1758154800000|2025-09-18 00:20:00|2676.8|2670.8|2677.3|2671.3|2678.8|2672.8|2676.8|2670.8|25
1758155100000|2025-09-18 00:25:00|2677.5|2671.5|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|15
1758155400000|2025-09-18 00:30:00|2678.8|2672.8|2678.3|2672.3|2679.3|2673.3|2678|2672|17
1758155700000|2025-09-18 00:35:00|2678|2672|2678|2672|2678.5|2672.5|2678|2672|21
1758156000000|2025-09-18 00:40:00|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2677.8|2671.8|11
1758156300000|2025-09-18 00:45:00|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678|2672|6
1758156600000|2025-09-18 00:50:00|2678.8|2672.8|2678.3|2672.3|2679.5|2673.5|2677.8|2671.8|11
1758156900000|2025-09-18 00:55:00|2678|2672|2683.3|2668.3|2683.5|2673|2677.5|2668.3|20
1758157200000|2025-09-18 01:00:00|2682.8|2667.8|2680.3|2674.3|2684.5|2674.3|2675.5|2666.3|122
1758157500000|2025-09-18 01:05:00|2680.5|2674.5|2682|2676|2682|2676|2678.8|2672.8|95
1758157800000|2025-09-18 01:10:00|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2679.8|2673.8|72
1758158100000|2025-09-18 01:15:00|2681|2675|2676.5|2670.5|2681|2675|2676|2670|56
1758158400000|2025-09-18 01:20:00|2676.8|2670.8|2678|2672|2678|2672|2676.5|2670.5|58
1758158700000|2025-09-18 01:25:00|2677.8|2671.8|2680|2674|2680.3|2674.3|2677.5|2671.5|31
1758159000000|2025-09-18 01:30:00|2679.8|2673.8|2680.8|2674.8|2681.5|2675.5|2679.3|2673.3|85
1758159300000|2025-09-18 01:35:00|2681|2675|2681|2675|2681.8|2675.8|2679.5|2673.5|75
1758159600000|2025-09-18 01:40:00|2681.3|2675.3|2681.8|2675.8|2682|2676|2681.3|2675.3|27
1758159900000|2025-09-18 01:45:00|2681.5|2675.5|2680.5|2674.5|2681.5|2675.5|2680|2674|39
1758160200000|2025-09-18 01:50:00|2680.3|2674.3|2683.8|2677.8|2683.8|2677.8|2680.3|2674.3|31
1758160500000|2025-09-18 01:55:00|2684|2678|2682.8|2676.8|2684.3|2678.3|2682.5|2676.5|41
1758160800000|2025-09-18 02:00:00|2682.5|2676.5|2683.3|2677.3|2683.5|2677.5|2682.3|2676.3|46
1758161100000|2025-09-18 02:05:00|2683|2677|2684|2678|2684.8|2678.8|2682.5|2676.5|44
1758161400000|2025-09-18 02:10:00|2684.3|2678.3|2684.8|2678.8|2685.5|2679.5|2684.3|2678.3|39
1758161700000|2025-09-18 02:15:00|2684.5|2678.5|2685.5|2679.5|2685.8|2679.8|2684.3|2678.3|22
1758162000000|2025-09-18 02:20:00|2685.8|2679.8|2685.8|2679.8|2686.3|2680.3|2685.5|2679.5|11
1758162300000|2025-09-18 02:25:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|11
1758162600000|2025-09-18 02:30:00|2686.5|2680.5|2686.5|2680.5|2688|2682|2686.3|2680.3|62
1758162900000|2025-09-18 02:35:00|2686.8|2680.8|2685.8|2679.8|2687|2681|2685.3|2679.3|33
1758163200000|2025-09-18 02:40:00|2686|2680|2686|2680|2686.3|2680.3|2685.8|2679.8|47
1758163500000|2025-09-18 02:45:00|2685.8|2679.8|2685|2679|2685.8|2679.8|2683.5|2677.5|34
1758163800000|2025-09-18 02:50:00|2685.3|2679.3|2685.5|2679.5|2687.3|2681.3|2685.3|2679.3|27
1758164100000|2025-09-18 02:55:00|2685.8|2679.8|2685.3|2679.3|2685.8|2679.8|2684.5|2678.5|34
1758164400000|2025-09-18 03:00:00|2685.5|2679.5|2683.8|2677.8|2686|2680|2683.5|2677.5|29
1758164700000|2025-09-18 03:05:00|2683.5|2677.5|2682.5|2676.5|2684.3|2678.3|2682.5|2676.5|23
1758165000000|2025-09-18 03:10:00|2682.8|2676.8|2683.3|2677.3|2683.5|2677.5|2681.8|2675.8|20
1758165300000|2025-09-18 03:15:00|2683|2677|2682.5|2676.5|2683|2677|2682.3|2676.3|27
1758165600000|2025-09-18 03:20:00|2682.8|2676.8|2682.5|2676.5|2683.3|2677.3|2682.3|2676.3|34
1758165900000|2025-09-18 03:25:00|2682.8|2676.8|2686.5|2671.5|2687|2676.8|2682.3|2671.5|22
1758166200000|2025-09-18 03:30:00|2682|2676|2682.8|2676.8|2683|2677|2682|2676|14
1758166500000|2025-09-18 03:35:00|2683|2677|2683|2677|2683.5|2677.5|2682.8|2676.8|15
1758166800000|2025-09-18 03:40:00|2683.3|2677.3|2684|2678|2684.3|2678.3|2683.3|2677.3|12
1758167100000|2025-09-18 03:45:00|2683.8|2677.8|2684.5|2678.5|2684.8|2678.8|2683.8|2677.8|18
1758167400000|2025-09-18 03:50:00|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684|2678|10
1758167700000|2025-09-18 03:55:00|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.5|2678.5|14
1758168000000|2025-09-18 04:00:00|2685.3|2679.3|2686|2680|2686|2680|2684.8|2678.8|24
1758168300000|2025-09-18 04:05:00|2685.8|2679.8|2687|2681|2687|2681|2685.5|2679.5|10
1758168600000|2025-09-18 04:10:00|2687.3|2681.3|2687.3|2681.3|2687.5|2681.5|2687|2681|7
1758168900000|2025-09-18 04:15:00|2687|2681|2688|2682|2688.3|2682.3|2687|2681|11
1758169200000|2025-09-18 04:20:00|2688.3|2682.3|2688.8|2682.8|2689.5|2683.5|2688|2682|17
1758169500000|2025-09-18 04:25:00|2688.5|2682.5|2688.5|2682.5|2689.3|2683.3|2688.3|2682.3|20
1758169800000|2025-09-18 04:30:00|2688.3|2682.3|2684|2678|2688.3|2682.3|2684|2678|12
1758170100000|2025-09-18 04:35:00|2684.3|2678.3|2681.8|2675.8|2684.3|2678.3|2681.8|2675.8|14
1758170400000|2025-09-18 04:40:00|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681|2675|13
1758171000000|2025-09-18 04:50:00|2681.8|2675.8|2680.1|2674.1|2683.3|2677.3|2679.4|2673.4|26
1758171300000|2025-09-18 04:55:00|2679.4|2673.4|2680.3|2674.3|2680.3|2674.3|2678.6|2672.6|23
1758171600000|2025-09-18 05:00:00|2680|2674|2678.8|2672.8|2680|2674|2677.8|2671.8|26
1758171900000|2025-09-18 05:05:00|2678.5|2672.5|2677.8|2671.8|2678.8|2672.8|2676.8|2670.8|37
1758172200000|2025-09-18 05:10:00|2677.5|2671.5|2677|2671|2677.5|2671.5|2677|2671|9
1758172500000|2025-09-18 05:15:00|2677.3|2671.3|2678.5|2672.5|2679|2673|2677|2671|11
1758172800000|2025-09-18 05:20:00|2678.3|2672.3|2678.8|2672.8|2679.3|2673.3|2677.8|2671.8|13
1758173100000|2025-09-18 05:25:00|2678.5|2672.5|2682|2667|2682|2672.8|2677.3|2667|14
1758173400000|2025-09-18 05:30:00|2681.3|2666.3|2678|2672|2684|2674|2677.8|2666.3|39
1758173700000|2025-09-18 05:35:00|2677.8|2671.8|2676.8|2670.8|2678.3|2672.3|2676.8|2670.8|28
1758174000000|2025-09-18 05:40:00|2676.5|2670.5|2676|2670|2677|2671|2675.3|2669.3|43
1758174300000|2025-09-18 05:45:00|2676.3|2670.3|2675.8|2669.8|2676.3|2670.3|2674.8|2668.8|30
1758174600000|2025-09-18 05:50:00|2675.5|2669.5|2675.8|2669.8|2677|2671|2675.3|2669.3|31
1758174900000|2025-09-18 05:55:00|2675.5|2669.5|2674.5|2668.5|2676|2670|2674.3|2668.3|35
1758175200000|2025-09-18 06:00:00|2674.3|2668.3|2674.3|2668.3|2674.8|2668.8|2673.5|2667.5|26
1758175500000|2025-09-18 06:05:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|33
1758175800000|2025-09-18 06:10:00|2674|2668|2673.8|2667.8|2674|2668|2672.5|2666.5|66
1758176100000|2025-09-18 06:15:00|2673.5|2667.5|2674.8|2668.8|2675.3|2669.3|2673.3|2667.3|44
1758176400000|2025-09-18 06:20:00|2674.5|2668.5|2674|2668|2674.8|2668.8|2673.3|2667.3|32
1758176700000|2025-09-18 06:25:00|2673.8|2667.8|2674|2668|2674.3|2668.3|2673|2667|35
1758177000000|2025-09-18 06:30:00|2673.8|2667.8|2675|2669|2675|2669|2671.5|2665.5|55
1758177300000|2025-09-18 06:35:00|2675.3|2669.3|2675.3|2669.3|2677|2671|2674.5|2668.5|58
1758177600000|2025-09-18 06:40:00|2675|2669|2675.8|2669.8|2676.3|2670.3|2672.8|2666.8|45
1758177900000|2025-09-18 06:45:00|2675.5|2669.5|2676.8|2670.8|2678.5|2672.5|2675.5|2669.5|49
1758178200000|2025-09-18 06:50:00|2676.5|2670.5|2677.3|2671.3|2678.3|2672.3|2675.5|2669.5|52
1758178500000|2025-09-18 06:55:00|2677|2671|2676.8|2670.8|2677|2671|2675.8|2669.8|38
1758178800000|2025-09-18 07:00:00|2677|2671|2674.8|2668.8|2677.5|2671.5|2669.9|2663.9|112
1758179100000|2025-09-18 07:05:00|2675.3|2669.3|2678.3|2672.3|2679.3|2673.3|2674.5|2668.5|92
1758179400000|2025-09-18 07:10:00|2678|2672|2678.8|2672.8|2679|2673|2677.5|2671.5|34
1758179700000|2025-09-18 07:15:00|2679|2673|2679.5|2673.5|2680.3|2674.3|2677.8|2671.8|38
1758180000000|2025-09-18 07:20:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2678|2672|14
1758180300000|2025-09-18 07:25:00|2678.5|2672.5|2681.8|2675.8|2682.3|2676.3|2678.5|2672.5|36
1758180600000|2025-09-18 07:30:00|2681.5|2675.5|2681.3|2675.3|2683|2677|2680.3|2674.3|39
1758180900000|2025-09-18 07:35:00|2681.5|2675.5|2684.3|2678.3|2684.8|2678.8|2681.3|2675.3|37
1758181200000|2025-09-18 07:40:00|2684.5|2678.5|2683.8|2677.8|2685.8|2679.8|2683.8|2677.8|52
1758181500000|2025-09-18 07:45:00|2684|2678|2684.3|2678.3|2684.3|2678.3|2682.8|2676.8|27
1758181800000|2025-09-18 07:50:00|2684|2678|2681.8|2675.8|2684.3|2678.3|2681.3|2675.3|43
1758182100000|2025-09-18 07:55:00|2681.5|2675.5|2682.8|2676.8|2683|2677|2681.3|2675.3|26
1758182400000|2025-09-18 08:00:00|2682.5|2676.5|2684.8|2678.8|2687.3|2681.3|2681.3|2675.3|128
1758182700000|2025-09-18 08:05:00|2684.5|2678.5|2681.5|2675.5|2684.5|2678.5|2681.3|2675.3|43
1758183000000|2025-09-18 08:10:00|2681.8|2675.8|2684.8|2678.8|2684.8|2678.8|2681.5|2675.5|14
1758183300000|2025-09-18 08:15:00|2684.5|2678.5|2685.5|2679.5|2687.5|2681.5|2684.3|2678.3|37
1758183600000|2025-09-18 08:20:00|2685.3|2679.3|2682.5|2676.5|2685.5|2679.5|2681.5|2675.5|41
1758183900000|2025-09-18 08:25:00|2682.3|2676.3|2682.8|2676.8|2682.8|2676.8|2681.5|2675.5|24
1758184200000|2025-09-18 08:30:00|2682.5|2676.5|2681.8|2675.8|2682.5|2676.5|2680.5|2674.5|16
1758184500000|2025-09-18 08:35:00|2682|2676|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|6
1758184800000|2025-09-18 08:40:00|2681.5|2675.5|2682.3|2676.3|2682.3|2676.3|2680.8|2674.8|21
1758185100000|2025-09-18 08:45:00|2682|2676|2681.3|2675.3|2682.3|2676.3|2681|2675|13
1758185400000|2025-09-18 08:50:00|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1758185700000|2025-09-18 08:55:00|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2679.8|2673.8|29
1758186000000|2025-09-18 09:00:00|2680.5|2674.5|2680|2674|2680.5|2674.5|2679.8|2673.8|21
1758186300000|2025-09-18 09:05:00|2679.8|2673.8|2679.8|2673.8|2680.8|2674.8|2679.5|2673.5|22
1758186600000|2025-09-18 09:10:00|2680|2674|2680.3|2674.3|2680.8|2674.8|2679.8|2673.8|24
1758186900000|2025-09-18 09:15:00|2680|2674|2679.8|2673.8|2680.3|2674.3|2679.3|2673.3|15
1758187200000|2025-09-18 09:20:00|2680|2674|2680.5|2674.5|2681|2675|2680|2674|9
1758187500000|2025-09-18 09:25:00|2680.3|2674.3|2681.3|2675.3|2681.3|2675.3|2680.3|2674.3|16
1758187800000|2025-09-18 09:30:00|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1758188100000|2025-09-18 09:35:00|2680.3|2674.3|2679.8|2673.8|2680.3|2674.3|2679.3|2673.3|26
1758188400000|2025-09-18 09:40:00|2679.5|2673.5|2679.5|2673.5|2679.8|2673.8|2678.8|2672.8|11
1758188700000|2025-09-18 09:45:00|2679.8|2673.8|2677.8|2671.8|2679.8|2673.8|2677.8|2671.8|16
1758189000000|2025-09-18 09:50:00|2678|2672|2676.8|2670.8|2679.3|2673.3|2676.8|2670.8|13
1758189300000|2025-09-18 09:55:00|2676.3|2670.3|2676.8|2670.8|2677.3|2671.3|2676|2670|11
1758189600000|2025-09-18 10:00:00|2677.5|2671.5|2678.8|2672.8|2678.8|2672.8|2677|2671|18
1758189900000|2025-09-18 10:05:00|2679|2673|2677.8|2671.8|2679.3|2673.3|2677.3|2671.3|20
1758190200000|2025-09-18 10:10:00|2678|2672|2678|2672|2678.3|2672.3|2677.5|2671.5|15
1758190500000|2025-09-18 10:15:00|2677.8|2671.8|2678.5|2672.5|2679.3|2673.3|2677.8|2671.8|20
1758190800000|2025-09-18 10:20:00|2678.8|2672.8|2680|2674|2680.3|2674.3|2678.3|2672.3|10
1758191100000|2025-09-18 10:25:00|2679.8|2673.8|2679.3|2673.3|2680.3|2674.3|2679|2673|10
1758191400000|2025-09-18 10:30:00|2679|2673|2678.8|2672.8|2679|2673|2678.3|2672.3|12
1758191700000|2025-09-18 10:35:00|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2678|2672|10
1758192000000|2025-09-18 10:40:00|2678.5|2672.5|2679.8|2673.8|2680.3|2674.3|2678.3|2672.3|15
1758192300000|2025-09-18 10:45:00|2679.5|2673.5|2679|2673|2680.3|2674.3|2678.8|2672.8|15
1758192600000|2025-09-18 10:50:00|2679.3|2673.3|2680.5|2674.5|2681.3|2675.3|2679|2673|15
1758192900000|2025-09-18 10:55:00|2680.3|2674.3|2679.8|2673.8|2680.3|2674.3|2679.5|2673.5|9
1758193200000|2025-09-18 11:00:00|2680|2674|2681.8|2675.8|2682|2676|2680|2674|28
1758193500000|2025-09-18 11:05:00|2682|2676|2681.3|2675.3|2682.3|2676.3|2680.5|2674.5|32
1758193800000|2025-09-18 11:10:00|2681|2675|2680.3|2674.3|2681|2675|2679.8|2673.8|30
1758194100000|2025-09-18 11:15:00|2680|2674|2681.3|2675.3|2682.3|2676.3|2680|2674|24
1758194400000|2025-09-18 11:20:00|2681|2675|2681.8|2675.8|2682|2676|2681|2675|23
1758194700000|2025-09-18 11:25:00|2681.5|2675.5|2682|2676|2682|2676|2681|2675|13
1758195000000|2025-09-18 11:30:00|2681.8|2675.8|2684.3|2678.3|2684.3|2678.3|2681.8|2675.8|34
1758195300000|2025-09-18 11:35:00|2684.5|2678.5|2686|2680|2686.5|2680.5|2684.5|2678.5|27
1758195600000|2025-09-18 11:40:00|2685.8|2679.8|2685.3|2679.3|2686|2680|2685|2679|18
1758195900000|2025-09-18 11:45:00|2684.8|2678.8|2686|2680|2686.8|2680.8|2684.8|2678.8|33
1758196200000|2025-09-18 11:50:00|2685.8|2679.8|2686.8|2680.8|2686.8|2680.8|2685.5|2679.5|19
1758196500000|2025-09-18 11:55:00|2686.3|2680.3|2688.8|2682.8|2688.9|2682.9|2686.3|2680.3|49
1758196800000|2025-09-18 12:00:00|2688.5|2682.5|2687.3|2681.3|2689.3|2683.3|2687|2681|59
1758197100000|2025-09-18 12:05:00|2687.5|2681.5|2686.8|2680.8|2687.8|2681.8|2685.5|2679.5|25
1758197400000|2025-09-18 12:10:00|2687.3|2681.3|2688|2682|2688.3|2682.3|2686.3|2680.3|20
1758197700000|2025-09-18 12:15:00|2687.8|2681.8|2688.8|2682.8|2688.8|2682.8|2687.5|2681.5|24
1758198000000|2025-09-18 12:20:00|2689.3|2683.3|2690.8|2684.8|2691.8|2685.8|2689.3|2683.3|70
1758198300000|2025-09-18 12:25:00|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2689.8|2683.8|13
1758198600000|2025-09-18 12:30:00|2691|2685|2689.8|2683.8|2691|2685|2689.3|2683.3|54
1758198900000|2025-09-18 12:35:00|2689.5|2683.5|2690.3|2684.3|2690.8|2684.8|2689.5|2683.5|24
1758199200000|2025-09-18 12:40:00|2690|2684|2690.3|2684.3|2690.5|2684.5|2689.8|2683.8|18
1758199500000|2025-09-18 12:45:00|2690.5|2684.5|2692.3|2686.3|2692.5|2686.5|2690.5|2684.5|9
1758199800000|2025-09-18 12:50:00|2692|2686|2690.8|2684.8|2692|2686|2690.5|2684.5|18
1758200100000|2025-09-18 12:55:00|2691|2685|2696.3|2690.3|2696.3|2690.3|2690.5|2684.5|55
1758200400000|2025-09-18 13:00:00|2696.1|2690.1|2692.8|2686.8|2696.6|2690.6|2691.3|2685.3|148
1758200700000|2025-09-18 13:05:00|2692.5|2686.5|2692.8|2686.8|2693.3|2687.3|2691|2685|47
1758201000000|2025-09-18 13:10:00|2692.5|2686.5|2691.8|2685.8|2692.8|2686.8|2691.5|2685.5|54
1758201300000|2025-09-18 13:15:00|2692|2686|2690.8|2684.8|2692|2686|2689.5|2683.5|18
1758201600000|2025-09-18 13:20:00|2690.5|2684.5|2690.3|2684.3|2692|2686|2690|2684|34
1758201900000|2025-09-18 13:25:00|2690|2684|2690|2684|2690.3|2684.3|2688.3|2682.3|22
1758202200000|2025-09-18 13:30:00|2689.8|2683.8|2690|2684|2691.8|2685.8|2689|2683|48
1758202500000|2025-09-18 13:35:00|2690.3|2684.3|2687.8|2681.8|2691.8|2685.8|2687.8|2681.8|50
1758202800000|2025-09-18 13:40:00|2687.3|2681.3|2683.8|2677.8|2687.8|2681.8|2683.5|2677.5|64
1758203100000|2025-09-18 13:45:00|2683.5|2677.5|2686.3|2680.3|2686.5|2680.5|2683.3|2677.3|45
1758203400000|2025-09-18 13:50:00|2686|2680|2689.8|2683.8|2689.8|2683.8|2685.8|2679.8|74
1758203700000|2025-09-18 13:55:00|2689.5|2683.5|2688.8|2682.8|2689.8|2683.8|2686.6|2680.6|43
1758204000000|2025-09-18 14:00:00|2688.5|2682.5|2689.3|2683.3|2689.3|2683.3|2687.3|2681.3|45
1758204300000|2025-09-18 14:05:00|2689.5|2683.5|2690.8|2684.8|2691.3|2685.3|2689.3|2683.3|33
1758204600000|2025-09-18 14:10:00|2690.3|2684.3|2689.3|2683.3|2691.3|2685.3|2689.3|2683.3|28
1758204900000|2025-09-18 14:15:00|2689|2683|2689.8|2683.8|2690.5|2684.5|2688.5|2682.5|19
1758205200000|2025-09-18 14:20:00|2689.5|2683.5|2689.3|2683.3|2690|2684|2688.8|2682.8|20
1758205500000|2025-09-18 14:25:00|2689.8|2683.8|2690.8|2684.8|2692.3|2686.3|2689.8|2683.8|26
1758205800000|2025-09-18 14:30:00|2691|2685|2690.3|2684.3|2691.8|2685.8|2689.8|2683.8|35
1758206100000|2025-09-18 14:35:00|2690|2684|2688.8|2682.8|2690.5|2684.5|2688.3|2682.3|48
1758206400000|2025-09-18 14:40:00|2688.5|2682.5|2685.8|2679.8|2688.5|2682.5|2685.8|2679.8|23
1758206700000|2025-09-18 14:45:00|2686.3|2680.3|2685.3|2679.3|2686.8|2680.8|2685.3|2679.3|48
1758207000000|2025-09-18 14:50:00|2685.5|2679.5|2684.8|2678.8|2686.5|2680.5|2684.8|2678.8|22
1758207300000|2025-09-18 14:55:00|2685.3|2679.3|2686.5|2680.5|2687.3|2681.3|2685.3|2679.3|31
1758207600000|2025-09-18 15:00:00|2686.3|2680.3|2687.5|2681.5|2688.8|2682.8|2686.3|2680.3|29
1758207900000|2025-09-18 15:05:00|2687.3|2681.3|2685.3|2679.3|2687.8|2681.8|2685.3|2679.3|30
1758208200000|2025-09-18 15:10:00|2685|2679|2684.5|2678.5|2685|2679|2683.5|2677.5|14
1758208500000|2025-09-18 15:15:00|2684.3|2678.3|2688|2682|2688|2682|2684.3|2678.3|33
1758208800000|2025-09-18 15:20:00|2687.8|2681.8|2687.8|2681.8|2688.3|2682.3|2686|2680|27
1758209100000|2025-09-18 15:25:00|2687.5|2681.5|2688.5|2682.5|2689.3|2683.3|2686.3|2680.3|108
1758209400000|2025-09-18 15:30:00|2688.8|2682.8|2690.3|2684.3|2690.8|2684.8|2688.8|2682.8|33
1758209700000|2025-09-18 15:35:00|2690|2684|2692|2686|2692.3|2686.3|2690|2684|47
1758210000000|2025-09-18 15:40:00|2691.8|2685.8|2690.5|2684.5|2691.8|2685.8|2689.5|2683.5|39
1758210300000|2025-09-18 15:45:00|2690.3|2684.3|2691.5|2685.5|2691.8|2685.8|2690|2684|25
1758210600000|2025-09-18 15:50:00|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691|2685|19
1758210900000|2025-09-18 15:55:00|2691.5|2685.5|2693.4|2687.4|2693.4|2687.4|2691.3|2685.3|45
1758211200000|2025-09-18 16:00:00|2693.6|2687.6|2694.8|2688.8|2694.8|2688.8|2693|2687|17
1758211500000|2025-09-18 16:05:00|2694.5|2688.5|2694.8|2688.8|2695.3|2689.3|2694.3|2688.3|18
1758211800000|2025-09-18 16:10:00|2694.5|2688.5|2694.5|2688.5|2695.3|2689.3|2694.3|2688.3|23
1758212100000|2025-09-18 16:15:00|2694.8|2688.8|2695.3|2689.3|2695.5|2689.5|2694.5|2688.5|8
1758212400000|2025-09-18 16:20:00|2695|2689|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|11
1758212700000|2025-09-18 16:25:00|2695.8|2689.8|2696.3|2690.3|2697|2691|2695.5|2689.5|19
1758213000000|2025-09-18 16:30:00|2696|2690|2696|2690|2696.5|2690.5|2696|2690|5
1758213300000|2025-09-18 16:35:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2695.3|2689.3|8
1758213600000|2025-09-18 16:40:00|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1758213900000|2025-09-18 16:45:00|2696|2690|2696|2690|2696|2690|2696|2690|1
1758214200000|2025-09-18 16:50:00|2696.3|2690.3|2697.8|2691.8|2697.8|2691.8|2695|2689|32
1758214500000|2025-09-18 16:55:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697|2691|13
1758214800000|2025-09-18 17:00:00|2697.3|2691.3|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|7
1758215100000|2025-09-18 17:05:00|2697|2691|2696|2690|2697|2691|2695.8|2689.8|15
1758215400000|2025-09-18 17:10:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|4
1758215700000|2025-09-18 17:15:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|4
1758216000000|2025-09-18 17:20:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|14
1758216300000|2025-09-18 17:25:00|2696.3|2690.3|2697.5|2691.5|2698.3|2692.3|2696|2690|27
1758216900000|2025-09-18 17:35:00|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|3
1758217200000|2025-09-18 17:40:00|2697|2691|2699.3|2693.3|2699.3|2693.3|2696.8|2690.8|16
1758217500000|2025-09-18 17:45:00|2700.6|2694.6|2702.5|2696.5|2703.9|2697.9|2699.9|2693.9|30
1758217800000|2025-09-18 17:50:00|2702.8|2696.8|2703.8|2697.8|2704.1|2698.1|2700.8|2694.8|59
1758218100000|2025-09-18 17:55:00|2704|2698|2714.3|2694.3|2714.5|2698.5|2703.9|2691.3|9
1758240000000|2025-09-19 00:00:00|2702|2696|2703.1|2697.1|2703.3|2697.3|2700.6|2694.6|26
1758240300000|2025-09-19 00:05:00|2702.9|2696.9|2701|2695|2702.9|2696.9|2700.8|2694.8|28
1758240600000|2025-09-19 00:10:00|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700|2694|9
1758240900000|2025-09-19 00:15:00|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|9
1758241200000|2025-09-19 00:20:00|2700.3|2694.3|2699.8|2693.8|2700.3|2694.3|2699.3|2693.3|20
1758241500000|2025-09-19 00:25:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699|2693|13
1758241800000|2025-09-19 00:30:00|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1758242100000|2025-09-19 00:35:00|2699.8|2693.8|2699.8|2693.8|2700|2694|2699.8|2693.8|3
1758242400000|2025-09-19 00:40:00|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|4
1758242700000|2025-09-19 00:45:00|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|7
1758243000000|2025-09-19 00:50:00|2699.8|2693.8|2700.3|2694.3|2700.5|2694.5|2699.5|2693.5|9
1758243300000|2025-09-19 00:55:00|2699.8|2693.8|2704.5|2689.5|2705|2694.8|2699.8|2689.5|13
1758243600000|2025-09-19 01:00:00|2704|2689|2702.8|2696.8|2706|2698.3|2701.1|2686.5|49
1758243900000|2025-09-19 01:05:00|2702.5|2696.5|2701.5|2695.5|2703.3|2697.3|2701.3|2695.3|46
1758244200000|2025-09-19 01:10:00|2702|2696|2701.8|2695.8|2703.8|2697.8|2701.3|2695.3|46
1758244500000|2025-09-19 01:15:00|2702|2696|2703.5|2697.5|2703.5|2697.5|2700.8|2694.8|38
1758244800000|2025-09-19 01:20:00|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.3|2697.3|34
1758245100000|2025-09-19 01:25:00|2703.8|2697.8|2703.8|2697.8|2704|2698|2702.8|2696.8|27
1758245400000|2025-09-19 01:30:00|2703.5|2697.5|2704.3|2698.3|2704.3|2698.3|2702.3|2696.3|58
1758245700000|2025-09-19 01:35:00|2704|2698|2703.5|2697.5|2704|2698|2702.5|2696.5|28
1758246000000|2025-09-19 01:40:00|2703.8|2697.8|2702|2696|2703.8|2697.8|2702|2696|18
1758246300000|2025-09-19 01:45:00|2702.3|2696.3|2701.5|2695.5|2702.8|2696.8|2701.3|2695.3|41
1758246600000|2025-09-19 01:50:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2700.3|2694.3|27
1758246900000|2025-09-19 01:55:00|2701|2695|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|32
1758247200000|2025-09-19 02:00:00|2700|2694|2701|2695|2702.5|2696.5|2699.5|2693.5|41
1758247500000|2025-09-19 02:05:00|2700.8|2694.8|2700.5|2694.5|2701.5|2695.5|2700.3|2694.3|46
1758247800000|2025-09-19 02:10:00|2700.3|2694.3|2701|2695|2701.3|2695.3|2699.5|2693.5|45
1758248100000|2025-09-19 02:15:00|2700.8|2694.8|2702|2696|2702.3|2696.3|2700.5|2694.5|25
1758248400000|2025-09-19 02:20:00|2702.3|2696.3|2703.5|2697.5|2703.8|2697.8|2702.3|2696.3|13
1758248700000|2025-09-19 02:25:00|2703.8|2697.8|2702|2696|2703.8|2697.8|2702|2696|14
1758249000000|2025-09-19 02:30:00|2702.3|2696.3|2702.8|2696.8|2703|2697|2701.8|2695.8|56
1758249300000|2025-09-19 02:35:00|2702.5|2696.5|2701.5|2695.5|2702.5|2696.5|2701.5|2695.5|16
1758249600000|2025-09-19 02:40:00|2701.8|2695.8|2700.5|2694.5|2702.5|2696.5|2700.5|2694.5|29
1758249900000|2025-09-19 02:45:00|2700.8|2694.8|2699.5|2693.5|2701.3|2695.3|2698.3|2692.3|36
1758250200000|2025-09-19 02:50:00|2699.3|2693.3|2698.3|2692.3|2699.5|2693.5|2697.8|2691.8|51
1758250500000|2025-09-19 02:55:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|46
1758250800000|2025-09-19 03:00:00|2699|2693|2699|2693|2699.3|2693.3|2698.3|2692.3|15
1758251100000|2025-09-19 03:05:00|2699.3|2693.3|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|37
1758251400000|2025-09-19 03:10:00|2699|2693|2700|2694|2700|2694|2698|2692|18
1758251700000|2025-09-19 03:15:00|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.3|2693.3|30
1758252000000|2025-09-19 03:20:00|2699.3|2693.3|2700.3|2694.3|2701|2695|2699.3|2693.3|54
1758252300000|2025-09-19 03:25:00|2700|2694|2705|2690|2705|2695|2699.3|2690|28
1758252600000|2025-09-19 03:30:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1758252900000|2025-09-19 03:35:00|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|10
1758253200000|2025-09-19 03:40:00|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|3
1758253500000|2025-09-19 03:45:00|2700.8|2694.8|2700.3|2694.3|2701.5|2695.5|2700.3|2694.3|14
1758253800000|2025-09-19 03:50:00|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|13
1758254100000|2025-09-19 03:55:00|2699.8|2693.8|2700|2694|2700.3|2694.3|2699.8|2693.8|6
1758254400000|2025-09-19 04:00:00|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2700|2694|19
1758254700000|2025-09-19 04:05:00|2700.8|2694.8|2701|2695|2701|2695|2700.5|2694.5|4
1758255000000|2025-09-19 04:10:00|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1758255300000|2025-09-19 04:15:00|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2699.5|2693.5|21
1758255600000|2025-09-19 04:20:00|2700.5|2694.5|2700|2694|2700.5|2694.5|2699.8|2693.8|11
1758255900000|2025-09-19 04:25:00|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|4
1758256200000|2025-09-19 04:30:00|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|5
1758256500000|2025-09-19 04:35:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2698.8|2692.8|16
1758256800000|2025-09-19 04:40:00|2699.3|2693.3|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|3
1758257100000|2025-09-19 04:45:00|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|15
1758257400000|2025-09-19 04:50:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|4
1758257700000|2025-09-19 04:55:00|2700|2694|2700.3|2694.3|2700.5|2694.5|2700|2694|6
1758258000000|2025-09-19 05:00:00|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700|2694|26
1758258300000|2025-09-19 05:05:00|2700.3|2694.3|2700|2694|2700.5|2694.5|2700|2694|18
1758258600000|2025-09-19 05:10:00|2699.8|2693.8|2698.8|2692.8|2700.3|2694.3|2698.3|2692.3|24
1758258900000|2025-09-19 05:15:00|2698.5|2692.5|2698.5|2692.5|2698.8|2692.8|2698.3|2692.3|15
1758259200000|2025-09-19 05:20:00|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698|2692|7
1758259500000|2025-09-19 05:25:00|2698.5|2692.5|2703|2688|2703.3|2692.8|2698.3|2688|12
1758259800000|2025-09-19 05:30:00|2702.5|2687.5|2700.5|2694.5|2703|2695.8|2698.8|2687.5|40
1758260100000|2025-09-19 05:35:00|2700.3|2694.3|2698.5|2692.5|2700.8|2694.8|2698.3|2692.3|29
1758260400000|2025-09-19 05:40:00|2698.8|2692.8|2698.8|2692.8|2699.3|2693.3|2698|2692|34
1758260700000|2025-09-19 05:45:00|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698.3|2692.3|28
1758261000000|2025-09-19 05:50:00|2699|2693|2698.3|2692.3|2699.8|2693.8|2697.8|2691.8|32
1758261300000|2025-09-19 05:55:00|2698.5|2692.5|2698.8|2692.8|2699|2693|2698.3|2692.3|42
1758261600000|2025-09-19 06:00:00|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698|2692|32
1758261900000|2025-09-19 06:05:00|2699|2693|2698.5|2692.5|2699.8|2693.8|2698.5|2692.5|37
1758262200000|2025-09-19 06:10:00|2698.3|2692.3|2700|2694|2700|2694|2698.3|2692.3|33
1758262500000|2025-09-19 06:15:00|2699.8|2693.8|2699|2693|2700|2694|2698.8|2692.8|34
1758262800000|2025-09-19 06:20:00|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.3|2692.3|27
1758263100000|2025-09-19 06:25:00|2699|2693|2699.3|2693.3|2700.3|2694.3|2698.8|2692.8|30
1758263400000|2025-09-19 06:30:00|2699|2693|2698.3|2692.3|2699.3|2693.3|2698.3|2692.3|30
1758263700000|2025-09-19 06:35:00|2698|2692|2697.3|2691.3|2698|2692|2696.3|2690.3|22
1758264000000|2025-09-19 06:40:00|2697|2691|2696.3|2690.3|2697.3|2691.3|2696.3|2690.3|14
1758264300000|2025-09-19 06:45:00|2696.5|2690.5|2696|2690|2696.8|2690.8|2695.3|2689.3|37
1758264600000|2025-09-19 06:50:00|2695.8|2689.8|2696|2690|2696.3|2690.3|2695.5|2689.5|18
1758264900000|2025-09-19 06:55:00|2695.8|2689.8|2696.5|2690.5|2696.8|2690.8|2695.5|2689.5|38
1758265200000|2025-09-19 07:00:00|2696.3|2690.3|2696.3|2690.3|2697.8|2691.8|2695.8|2689.8|44
1758265500000|2025-09-19 07:05:00|2696.8|2690.8|2694.3|2688.3|2696.8|2690.8|2692.8|2686.8|55
1758265800000|2025-09-19 07:10:00|2694.5|2688.5|2693.3|2687.3|2694.5|2688.5|2692.5|2686.5|39
1758266100000|2025-09-19 07:15:00|2693|2687|2695.8|2689.8|2696.3|2690.3|2693|2687|56
1758266400000|2025-09-19 07:20:00|2695.5|2689.5|2696.8|2690.8|2698|2692|2695.3|2689.3|46
1758266700000|2025-09-19 07:25:00|2697|2691|2696.3|2690.3|2698|2692|2695.8|2689.8|22
1758267000000|2025-09-19 07:30:00|2696.5|2690.5|2697|2691|2698.3|2692.3|2696.5|2690.5|30
1758267300000|2025-09-19 07:35:00|2697.3|2691.3|2697|2691|2697.8|2691.8|2696.5|2690.5|23
1758267600000|2025-09-19 07:40:00|2696.8|2690.8|2695.8|2689.8|2697|2691|2695.8|2689.8|21
1758267900000|2025-09-19 07:45:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2694.8|2688.8|18
1758268200000|2025-09-19 07:50:00|2695.5|2689.5|2694|2688|2695.8|2689.8|2694|2688|13
1758268500000|2025-09-19 07:55:00|2693.8|2687.8|2693.8|2687.8|2694.5|2688.5|2693|2687|21
1758268800000|2025-09-19 08:00:00|2694|2688|2689.8|2683.8|2694.3|2688.3|2689.8|2683.8|35
1758269100000|2025-09-19 08:05:00|2689.5|2683.5|2691.3|2685.3|2691.3|2685.3|2688.5|2682.5|43
1758269400000|2025-09-19 08:10:00|2691|2685|2690.3|2684.3|2692|2686|2689.8|2683.8|40
1758269700000|2025-09-19 08:15:00|2689.8|2683.8|2691.3|2685.3|2691.5|2685.5|2689.8|2683.8|28
1758270000000|2025-09-19 08:20:00|2691|2685|2690|2684|2691|2685|2690|2684|9
1758270300000|2025-09-19 08:25:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689|2683|12
1758270600000|2025-09-19 08:30:00|2690|2684|2691.8|2685.8|2691.8|2685.8|2689.8|2683.8|24
1758270900000|2025-09-19 08:35:00|2692|2686|2693.3|2687.3|2693.8|2687.8|2691.3|2685.3|30
1758271200000|2025-09-19 08:40:00|2693|2687|2693|2687|2694.3|2688.3|2692.5|2686.5|45
1758271500000|2025-09-19 08:45:00|2692.8|2686.8|2693.3|2687.3|2693.8|2687.8|2692.8|2686.8|13
1758271800000|2025-09-19 08:50:00|2693.5|2687.5|2693.8|2687.8|2695|2689|2693|2687|21
1758272100000|2025-09-19 08:55:00|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2693.5|2687.5|7
1758272400000|2025-09-19 09:00:00|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2693.8|2687.8|30
1758272700000|2025-09-19 09:05:00|2694|2688|2694|2688|2694.3|2688.3|2693.8|2687.8|9
1758273000000|2025-09-19 09:10:00|2693.8|2687.8|2695|2689|2695|2689|2693.8|2687.8|12
1758273300000|2025-09-19 09:15:00|2694.8|2688.8|2694|2688|2695.8|2689.8|2693.8|2687.8|36
1758273600000|2025-09-19 09:20:00|2693.8|2687.8|2693.8|2687.8|2694|2688|2693|2687|12
1758273900000|2025-09-19 09:25:00|2693.5|2687.5|2693.8|2687.8|2694|2688|2693|2687|26
1758274200000|2025-09-19 09:30:00|2693.5|2687.5|2693.5|2687.5|2693.8|2687.8|2693.3|2687.3|29
1758274500000|2025-09-19 09:35:00|2693.3|2687.3|2694.3|2688.3|2694.3|2688.3|2693|2687|29
1758274800000|2025-09-19 09:40:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2693.8|2687.8|28
1758275100000|2025-09-19 09:45:00|2695.5|2689.5|2695.3|2689.3|2696.3|2690.3|2695|2689|9
1758275400000|2025-09-19 09:50:00|2695|2689|2695.3|2689.3|2695.8|2689.8|2694.8|2688.8|8
1758275700000|2025-09-19 09:55:00|2695|2689|2695.3|2689.3|2695.3|2689.3|2694|2688|14
1758276000000|2025-09-19 10:00:00|2695|2689|2694.3|2688.3|2695|2689|2694.3|2688.3|8
1758276300000|2025-09-19 10:05:00|2694.5|2688.5|2695.3|2689.3|2696|2690|2694.5|2688.5|29
1758276600000|2025-09-19 10:10:00|2695|2689|2695|2689|2695.3|2689.3|2694.8|2688.8|19
1758276900000|2025-09-19 10:15:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2694.8|2688.8|15
1758277200000|2025-09-19 10:20:00|2695|2689|2694.3|2688.3|2695|2689|2694|2688|12
1758277500000|2025-09-19 10:25:00|2694|2688|2693.3|2687.3|2694.5|2688.5|2693|2687|24
1758278100000|2025-09-19 10:35:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|10
1758278400000|2025-09-19 10:40:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|12
1758279000000|2025-09-19 10:50:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1758279300000|2025-09-19 10:55:00|2694|2688|2694.5|2688.5|2694.5|2688.5|2693.5|2687.5|11
1758279600000|2025-09-19 11:00:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|5
1758279900000|2025-09-19 11:05:00|2694|2688|2693.3|2687.3|2694|2688|2693.3|2687.3|4
1758280200000|2025-09-19 11:10:00|2693.5|2687.5|2693.8|2687.8|2694.3|2688.3|2692.8|2686.8|15
1758280500000|2025-09-19 11:15:00|2693.5|2687.5|2693.8|2687.8|2694.3|2688.3|2692.8|2686.8|11
1758280800000|2025-09-19 11:20:00|2693.5|2687.5|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|14
1758281100000|2025-09-19 11:25:00|2693|2687|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|4
1758281400000|2025-09-19 11:30:00|2692.5|2686.5|2693|2687|2693|2687|2692.3|2686.3|27
1758281700000|2025-09-19 11:35:00|2693.3|2687.3|2692.8|2686.8|2693.3|2687.3|2692.3|2686.3|10
1758282000000|2025-09-19 11:40:00|2692.5|2686.5|2691.3|2685.3|2692.5|2686.5|2691|2685|12
1758282300000|2025-09-19 11:45:00|2691|2685|2691.3|2685.3|2691.3|2685.3|2690|2684|14
1758282600000|2025-09-19 11:50:00|2691|2685|2689.3|2683.3|2691.3|2685.3|2689|2683|13
1758282900000|2025-09-19 11:55:00|2689.5|2683.5|2687.8|2681.8|2690.3|2684.3|2687.5|2681.5|53
1758283200000|2025-09-19 12:00:00|2687.9|2681.9|2687.3|2681.3|2688.9|2682.9|2686.3|2680.3|52
1758283500000|2025-09-19 12:05:00|2687|2681|2686.3|2680.3|2687|2681|2686|2680|14
1758283800000|2025-09-19 12:10:00|2686|2680|2685.3|2679.3|2686.5|2680.5|2685.3|2679.3|15
1758284100000|2025-09-19 12:15:00|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2684.3|2678.3|11
1758284400000|2025-09-19 12:20:00|2685|2679|2684.8|2678.8|2685.3|2679.3|2684|2678|24
1758284700000|2025-09-19 12:25:00|2685|2679|2684.8|2678.8|2686.3|2680.3|2684.8|2678.8|16
1758285000000|2025-09-19 12:30:00|2684.5|2678.5|2682.3|2676.3|2684.5|2678.5|2681|2675|35
1758285300000|2025-09-19 12:35:00|2682|2676|2681.5|2675.5|2683.5|2677.5|2681.5|2675.5|18
1758285600000|2025-09-19 12:40:00|2681.8|2675.8|2680.5|2674.5|2682.3|2676.3|2680.5|2674.5|27
1758285900000|2025-09-19 12:45:00|2680.3|2674.3|2679|2673|2680.8|2674.8|2678.8|2672.8|37
1758286200000|2025-09-19 12:50:00|2678.8|2672.8|2680.8|2674.8|2680.8|2674.8|2678.8|2672.8|21
1758286500000|2025-09-19 12:55:00|2680.5|2674.5|2681.8|2675.8|2682.3|2676.3|2679.3|2673.3|37
1758286800000|2025-09-19 13:00:00|2681.5|2675.5|2681.8|2675.8|2683.9|2677.9|2681.5|2675.5|94
1758287100000|2025-09-19 13:05:00|2681.5|2675.5|2677.8|2671.8|2681.8|2675.8|2677.6|2671.6|42
1758287400000|2025-09-19 13:10:00|2677.9|2671.9|2679|2673|2679.8|2673.8|2677.5|2671.5|54
1758287700000|2025-09-19 13:15:00|2679.3|2673.3|2677.8|2671.8|2679.3|2673.3|2677.5|2671.5|61
1758288000000|2025-09-19 13:20:00|2677.5|2671.5|2677.8|2671.8|2678.5|2672.5|2677.3|2671.3|45
1758288300000|2025-09-19 13:25:00|2678.3|2672.3|2676.3|2670.3|2678.3|2672.3|2676|2670|33
1758288600000|2025-09-19 13:30:00|2676.5|2670.5|2674.8|2668.8|2677.8|2671.8|2674.5|2668.5|76
1758288900000|2025-09-19 13:35:00|2675|2669|2676.8|2670.8|2677.3|2671.3|2674.3|2668.3|53
1758289200000|2025-09-19 13:40:00|2676.5|2670.5|2674.5|2668.5|2676.8|2670.8|2673.5|2667.5|45
1758289500000|2025-09-19 13:45:00|2674.8|2668.8|2674.8|2668.8|2675.5|2669.5|2673.3|2667.3|53
1758289800000|2025-09-19 13:50:00|2675|2669|2674.3|2668.3|2675|2669|2673.8|2667.8|33
1758290100000|2025-09-19 13:55:00|2674|2668|2674.3|2668.3|2674.8|2668.8|2673.3|2667.3|24
1758290400000|2025-09-19 14:00:00|2674.5|2668.5|2673.3|2667.3|2674.8|2668.8|2673.3|2667.3|21
1758290700000|2025-09-19 14:05:00|2673|2667|2673.8|2667.8|2674.8|2668.8|2672.3|2666.3|37
1758291000000|2025-09-19 14:10:00|2673.5|2667.5|2672.8|2666.8|2673.8|2667.8|2672.5|2666.5|39
1758291300000|2025-09-19 14:15:00|2673|2667|2675.3|2669.3|2675.3|2669.3|2673|2667|51
1758291600000|2025-09-19 14:20:00|2675|2669|2675.3|2669.3|2675.5|2669.5|2673.8|2667.8|26
1758291900000|2025-09-19 14:25:00|2675|2669|2674.5|2668.5|2676.3|2670.3|2674.3|2668.3|60
1758292200000|2025-09-19 14:30:00|2674.8|2668.8|2675.3|2669.3|2676.3|2670.3|2674.5|2668.5|40
1758292500000|2025-09-19 14:35:00|2675|2669|2673.8|2667.8|2675.8|2669.8|2673.8|2667.8|29
1758292800000|2025-09-19 14:40:00|2673.5|2667.5|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|8
1758293100000|2025-09-19 14:45:00|2674|2668|2673.8|2667.8|2674.3|2668.3|2673.5|2667.5|10
1758293400000|2025-09-19 14:50:00|2673.5|2667.5|2672.3|2666.3|2674.3|2668.3|2671.5|2665.5|57
1758293700000|2025-09-19 14:55:00|2672|2666|2671.3|2665.3|2673.8|2667.8|2671|2665|41
1758294000000|2025-09-19 15:00:00|2671.5|2665.5|2670.5|2664.5|2672.5|2666.5|2670.5|2664.5|47
1758294300000|2025-09-19 15:05:00|2670.8|2664.8|2670.3|2664.3|2671.3|2665.3|2670|2664|34
1758294600000|2025-09-19 15:10:00|2670|2664|2670.3|2664.3|2670.8|2664.8|2669.3|2663.3|29
1758294900000|2025-09-19 15:15:00|2670|2664|2671.3|2665.3|2671.5|2665.5|2670|2664|12
1758295200000|2025-09-19 15:20:00|2671.8|2665.8|2672.8|2666.8|2672.8|2666.8|2671|2665|29
1758295500000|2025-09-19 15:25:00|2673|2667|2675.5|2669.5|2676.3|2670.3|2673|2667|63
1758295800000|2025-09-19 15:30:00|2675.8|2669.8|2676|2670|2676.3|2670.3|2675|2669|29
1758296100000|2025-09-19 15:35:00|2675.8|2669.8|2676.8|2670.8|2677.3|2671.3|2675.8|2669.8|34
1758296400000|2025-09-19 15:40:00|2676.5|2670.5|2676.3|2670.3|2677.5|2671.5|2676|2670|22
1758296700000|2025-09-19 15:45:00|2676|2670|2674.5|2668.5|2677.3|2671.3|2674.3|2668.3|33
1758297000000|2025-09-19 15:50:00|2674.8|2668.8|2674.5|2668.5|2675.8|2669.8|2673.3|2667.3|43
1758297300000|2025-09-19 15:55:00|2674.3|2668.3|2674.8|2668.8|2675.5|2669.5|2673.8|2667.8|31
1758297600000|2025-09-19 16:00:00|2674.5|2668.5|2675|2669|2675.3|2669.3|2674.3|2668.3|13
1758297900000|2025-09-19 16:05:00|2675.3|2669.3|2675|2669|2675.8|2669.8|2674.8|2668.8|9
1758298200000|2025-09-19 16:10:00|2675.3|2669.3|2675|2669|2675.3|2669.3|2674.8|2668.8|16
1758298500000|2025-09-19 16:15:00|2675.3|2669.3|2676|2670|2676.3|2670.3|2674.5|2668.5|24
1758298800000|2025-09-19 16:20:00|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1758299100000|2025-09-19 16:25:00|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|2
1758299400000|2025-09-19 16:30:00|2676|2670|2676|2670|2676|2670|2675.8|2669.8|7
1758299700000|2025-09-19 16:35:00|2676.3|2670.3|2675.8|2669.8|2676.5|2670.5|2675.3|2669.3|9
1758300000000|2025-09-19 16:40:00|2675.5|2669.5|2675|2669|2675.8|2669.8|2674.5|2668.5|25
1758300300000|2025-09-19 16:45:00|2675.3|2669.3|2674.8|2668.8|2675.3|2669.3|2674.8|2668.8|9
1758300600000|2025-09-19 16:50:00|2675|2669|2675|2669|2675.3|2669.3|2674.5|2668.5|11
1758300900000|2025-09-19 16:55:00|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|3
1758301200000|2025-09-19 17:00:00|2674.5|2668.5|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|14
1758301500000|2025-09-19 17:05:00|2674.5|2668.5|2673.8|2667.8|2674.8|2668.8|2673.5|2667.5|24
1758301800000|2025-09-19 17:10:00|2674|2668|2673.8|2667.8|2674.5|2668.5|2673.8|2667.8|6
1758302100000|2025-09-19 17:15:00|2674|2668|2674.3|2668.3|2674.5|2668.5|2674|2668|12
1758302400000|2025-09-19 17:20:00|2674|2668|2674|2668|2674.3|2668.3|2674|2668|11
1758302700000|2025-09-19 17:25:00|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674|2668|5
1758303000000|2025-09-19 17:30:00|2674|2668|2673.8|2667.8|2674.3|2668.3|2673.8|2667.8|4
1758303300000|2025-09-19 17:35:00|2673.3|2667.3|2674.1|2668.1|2674.3|2668.3|2673.3|2667.3|5
1758303600000|2025-09-19 17:40:00|2674|2668|2684|2673.5|2685.5|2676|2673.8|2667.8|24
1758303900000|2025-09-19 17:45:00|2683.5|2673|2678.6|2672.6|2683.5|2673.6|2677.9|2670.3|35
1758304200000|2025-09-19 17:50:00|2678.8|2672.8|2679.1|2673.1|2679.8|2673.8|2677.8|2671.8|20
1758304500000|2025-09-19 17:55:00|2686.3|2666.3|2687.3|2667.3|2687.5|2667.5|2686.3|2666.3|4
1758499200000|2025-09-22 00:00:00|2682|2676|2681.4|2675.4|2682.1|2676.1|2679.9|2673.9|33
1758499500000|2025-09-22 00:05:00|2680.9|2674.9|2679|2673|2680.9|2674.9|2679|2673|16
1758499800000|2025-09-22 00:10:00|2679.3|2673.3|2680.8|2674.8|2680.8|2674.8|2679.3|2673.3|21
1758500100000|2025-09-22 00:15:00|2680.5|2674.5|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|3
1758500400000|2025-09-22 00:20:00|2680.8|2674.8|2681|2675|2681.8|2675.8|2680.3|2674.3|15
1758500700000|2025-09-22 00:25:00|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.5|2674.5|9
1758501000000|2025-09-22 00:30:00|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.3|2675.3|4
1758501300000|2025-09-22 00:35:00|2682|2676|2682|2676|2682|2676|2682|2676|1
1758501600000|2025-09-22 00:40:00|2681.8|2675.8|2681.8|2675.8|2682.3|2676.3|2681.8|2675.8|5
1758501900000|2025-09-22 00:45:00|2682|2676|2682|2676|2682|2676|2681.8|2675.8|5
1758502200000|2025-09-22 00:50:00|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.3|2675.3|4
1758502500000|2025-09-22 00:55:00|2681.8|2675.8|2686|2671|2686|2676.3|2681.3|2671|27
1758502800000|2025-09-22 01:00:00|2686.5|2671.5|2684.3|2678.3|2686.5|2678.3|2681.3|2670|94
1758503100000|2025-09-22 01:05:00|2684.5|2678.5|2682.5|2676.5|2684.8|2678.8|2682.5|2676.5|57
1758503400000|2025-09-22 01:10:00|2682.8|2676.8|2683|2677|2683.5|2677.5|2681.8|2675.8|43
1758503700000|2025-09-22 01:15:00|2683.3|2677.3|2684|2678|2684.3|2678.3|2682.5|2676.5|39
1758504000000|2025-09-22 01:20:00|2684.3|2678.3|2684.3|2678.3|2685.3|2679.3|2683.8|2677.8|57
1758504300000|2025-09-22 01:25:00|2684.5|2678.5|2683.8|2677.8|2684.8|2678.8|2683.3|2677.3|30
1758504600000|2025-09-22 01:30:00|2683.5|2677.5|2684.8|2678.8|2684.8|2678.8|2682.3|2676.3|47
1758504900000|2025-09-22 01:35:00|2685|2679|2684.5|2678.5|2685.5|2679.5|2684.3|2678.3|41
1758505200000|2025-09-22 01:40:00|2684|2678|2684|2678|2684.5|2678.5|2683.5|2677.5|34
1758505500000|2025-09-22 01:45:00|2683.8|2677.8|2682.3|2676.3|2684|2678|2682.3|2676.3|45
1758505800000|2025-09-22 01:50:00|2682.5|2676.5|2681.8|2675.8|2684|2678|2681.8|2675.8|46
1758506100000|2025-09-22 01:55:00|2681.5|2675.5|2680|2674|2681.5|2675.5|2680|2674|55
1758506400000|2025-09-22 02:00:00|2680.3|2674.3|2680.8|2674.8|2682|2676|2680.3|2674.3|86
1758506700000|2025-09-22 02:05:00|2681|2675|2680.5|2674.5|2681.5|2675.5|2680.5|2674.5|64
1758507000000|2025-09-22 02:10:00|2680.3|2674.3|2679.5|2673.5|2681|2675|2678.5|2672.5|49
1758507300000|2025-09-22 02:15:00|2679.8|2673.8|2679.5|2673.5|2680|2674|2679|2673|18
1758507600000|2025-09-22 02:20:00|2679.8|2673.8|2680|2674|2680.3|2674.3|2679.8|2673.8|16
1758507900000|2025-09-22 02:25:00|2680.3|2674.3|2680|2674|2680.5|2674.5|2679.8|2673.8|16
1758508200000|2025-09-22 02:30:00|2679.8|2673.8|2682.3|2676.3|2682.3|2676.3|2679.5|2673.5|39
1758508500000|2025-09-22 02:35:00|2682|2676|2680.8|2674.8|2682|2676|2680.3|2674.3|24
1758508800000|2025-09-22 02:40:00|2681|2675|2680.3|2674.3|2681|2675|2679.8|2673.8|20
1758509100000|2025-09-22 02:45:00|2680|2674|2679.5|2673.5|2681.3|2675.3|2679.5|2673.5|30
1758509400000|2025-09-22 02:50:00|2679.3|2673.3|2680.8|2674.8|2680.8|2674.8|2679.3|2673.3|21
1758509700000|2025-09-22 02:55:00|2681|2675|2681.3|2675.3|2681.3|2675.3|2680.5|2674.5|14
1758510000000|2025-09-22 03:00:00|2681.5|2675.5|2682|2676|2682|2676|2681.3|2675.3|11
1758510300000|2025-09-22 03:05:00|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2682|2676|15
1758510600000|2025-09-22 03:10:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682|2676|12
1758510900000|2025-09-22 03:15:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2681.8|2675.8|16
1758511200000|2025-09-22 03:20:00|2682.5|2676.5|2683.3|2677.3|2683.5|2677.5|2682.5|2676.5|8
1758511500000|2025-09-22 03:25:00|2683.5|2677.5|2685.8|2670.8|2686.8|2677.5|2681.8|2670.8|47
1758511800000|2025-09-22 03:30:00|2686|2671|2680.8|2674.8|2686|2675.5|2680.3|2671|8
1758512100000|2025-09-22 03:35:00|2680.5|2674.5|2680.8|2674.8|2681.3|2675.3|2680.5|2674.5|8
1758512400000|2025-09-22 03:40:00|2680.5|2674.5|2680.5|2674.5|2681|2675|2680.5|2674.5|9
1758513000000|2025-09-22 03:50:00|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.3|2674.3|6
1758513300000|2025-09-22 03:55:00|2680.3|2674.3|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|3
1758513600000|2025-09-22 04:00:00|2680|2674|2679.8|2673.8|2680|2674|2679.5|2673.5|14
1758513900000|2025-09-22 04:05:00|2680|2674|2679.8|2673.8|2680|2674|2679.5|2673.5|8
1758514200000|2025-09-22 04:10:00|2679.5|2673.5|2679.8|2673.8|2680|2674|2679.5|2673.5|6
1758514500000|2025-09-22 04:15:00|2680|2674|2680|2674|2680|2674|2679.8|2673.8|3
1758514800000|2025-09-22 04:20:00|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1758515100000|2025-09-22 04:25:00|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|3
1758515400000|2025-09-22 04:30:00|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|7
1758515700000|2025-09-22 04:35:00|2679.5|2673.5|2678.5|2672.5|2679.8|2673.8|2678.5|2672.5|6
1758516000000|2025-09-22 04:40:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1758516300000|2025-09-22 04:45:00|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|3
1758516600000|2025-09-22 04:50:00|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1758516900000|2025-09-22 04:55:00|2680|2674|2680|2674|2680.3|2674.3|2680|2674|5
1758517200000|2025-09-22 05:00:00|2679.8|2673.8|2678|2672|2680|2674|2678|2672|18
1758517500000|2025-09-22 05:05:00|2678.3|2672.3|2678|2672|2678.5|2672.5|2677.8|2671.8|14
1758517800000|2025-09-22 05:10:00|2678.3|2672.3|2678.3|2672.3|2678.5|2672.5|2677.8|2671.8|8
1758518100000|2025-09-22 05:15:00|2678.8|2672.8|2679.3|2673.3|2679.5|2673.5|2678.8|2672.8|13
1758518400000|2025-09-22 05:20:00|2679.5|2673.5|2680.3|2674.3|2680.3|2674.3|2679.5|2673.5|6
1758518700000|2025-09-22 05:25:00|2680|2674|2684.8|2669.8|2684.8|2674|2679.8|2669.3|6
1758519000000|2025-09-22 05:30:00|2685.3|2670.3|2680.5|2674.5|2685.8|2676|2680.3|2670.3|35
1758519300000|2025-09-22 05:35:00|2680.8|2674.8|2680.5|2674.5|2681.5|2675.5|2680.3|2674.3|56
1758519600000|2025-09-22 05:40:00|2680.8|2674.8|2679.5|2673.5|2680.8|2674.8|2679.5|2673.5|26
1758519900000|2025-09-22 05:45:00|2679.8|2673.8|2679.5|2673.5|2680|2674|2679|2673|22
1758520200000|2025-09-22 05:50:00|2679.8|2673.8|2679.5|2673.5|2680.5|2674.5|2679|2673|46
1758520500000|2025-09-22 05:55:00|2679.3|2673.3|2679.5|2673.5|2679.8|2673.8|2679|2673|34
1758520800000|2025-09-22 06:00:00|2679.8|2673.8|2677.5|2671.5|2679.8|2673.8|2677.5|2671.5|32
1758521100000|2025-09-22 06:05:00|2677.8|2671.8|2678|2672|2678.3|2672.3|2677.3|2671.3|12
1758521400000|2025-09-22 06:10:00|2677.8|2671.8|2678|2672|2678.3|2672.3|2677.5|2671.5|15
1758521700000|2025-09-22 06:15:00|2677.8|2671.8|2679|2673|2679|2673|2677.8|2671.8|9
1758522000000|2025-09-22 06:20:00|2679.3|2673.3|2679.5|2673.5|2680.3|2674.3|2679|2673|21
1758522300000|2025-09-22 06:25:00|2679.8|2673.8|2681.3|2675.3|2681.3|2675.3|2679.5|2673.5|22
1758522600000|2025-09-22 06:30:00|2681|2675|2680.8|2674.8|2681|2675|2679.8|2673.8|26
1758522900000|2025-09-22 06:35:00|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2679.8|2673.8|14
1758523200000|2025-09-22 06:40:00|2680.5|2674.5|2681.3|2675.3|2681.3|2675.3|2680.5|2674.5|17
1758523500000|2025-09-22 06:45:00|2681.5|2675.5|2682.5|2676.5|2682.5|2676.5|2681.3|2675.3|32
1758523800000|2025-09-22 06:50:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2681.3|2675.3|20
1758524100000|2025-09-22 06:55:00|2682.3|2676.3|2681.8|2675.8|2682.5|2676.5|2681.3|2675.3|47
1758524400000|2025-09-22 07:00:00|2682.3|2676.3|2676.1|2670.1|2682.3|2676.3|2674.1|2668.1|93
1758524700000|2025-09-22 07:05:00|2676|2670|2676.5|2670.5|2676.8|2670.8|2675.8|2669.8|50
1758525000000|2025-09-22 07:10:00|2676.3|2670.3|2676.5|2670.5|2677.9|2671.9|2675.5|2669.5|78
1758525300000|2025-09-22 07:15:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2675|2669|28
1758525600000|2025-09-22 07:20:00|2676.8|2670.8|2677.5|2671.5|2677.5|2671.5|2675|2669|38
1758525900000|2025-09-22 07:25:00|2677.8|2671.8|2678.8|2672.8|2678.8|2672.8|2677|2671|33
1758526200000|2025-09-22 07:30:00|2679|2673|2678.3|2672.3|2679.8|2673.8|2677.3|2671.3|31
1758526500000|2025-09-22 07:35:00|2678|2672|2676.5|2670.5|2678|2672|2676.3|2670.3|23
1758526800000|2025-09-22 07:40:00|2676.3|2670.3|2673.8|2667.8|2676.3|2670.3|2673.8|2667.8|17
1758527100000|2025-09-22 07:45:00|2673.5|2667.5|2673.3|2667.3|2674.3|2668.3|2672.5|2666.5|27
1758527400000|2025-09-22 07:50:00|2673.8|2667.8|2673|2667|2673.8|2667.8|2671.8|2665.8|30
1758527700000|2025-09-22 07:55:00|2673.3|2667.3|2673.8|2667.8|2673.8|2667.8|2673|2667|16
1758528000000|2025-09-22 08:00:00|2673.5|2667.5|2676.8|2670.8|2676.8|2670.8|2673.5|2667.5|25
1758528300000|2025-09-22 08:05:00|2676.5|2670.5|2679.3|2673.3|2679.3|2673.3|2675.5|2669.5|57
1758528600000|2025-09-22 08:10:00|2679|2673|2679|2673|2680.3|2674.3|2678.8|2672.8|28
1758528900000|2025-09-22 08:15:00|2678.8|2672.8|2678.8|2672.8|2679.8|2673.8|2678.5|2672.5|11
1758529200000|2025-09-22 08:20:00|2678.5|2672.5|2676.3|2670.3|2678.8|2672.8|2676.3|2670.3|20
1758529500000|2025-09-22 08:25:00|2676|2670|2675|2669|2676.8|2670.8|2674.8|2668.8|30
1758529800000|2025-09-22 08:30:00|2674.8|2668.8|2673.3|2667.3|2675.8|2669.8|2672.8|2666.8|44
1758530100000|2025-09-22 08:35:00|2673.5|2667.5|2672.8|2666.8|2674.3|2668.3|2671.8|2665.8|20
1758530400000|2025-09-22 08:40:00|2673|2667|2675|2669|2675.3|2669.3|2673|2667|17
1758530700000|2025-09-22 08:45:00|2674.8|2668.8|2669.5|2663.5|2674.8|2668.8|2668.9|2662.9|51
1758531000000|2025-09-22 08:50:00|2669.3|2663.3|2668.5|2662.5|2669.8|2663.8|2667.8|2661.8|45
1758531300000|2025-09-22 08:55:00|2668.8|2662.8|2670.8|2664.8|2672|2666|2668.8|2662.8|46
1758531600000|2025-09-22 09:00:00|2671|2665|2671|2665|2672.5|2666.5|2670.5|2664.5|22
1758531900000|2025-09-22 09:05:00|2671.3|2665.3|2672.3|2666.3|2673.3|2667.3|2671.3|2665.3|45
1758532200000|2025-09-22 09:10:00|2672|2666|2670.8|2664.8|2672|2666|2670.5|2664.5|24
1758532500000|2025-09-22 09:15:00|2671|2665|2670.5|2664.5|2671.8|2665.8|2670.5|2664.5|27
1758532800000|2025-09-22 09:20:00|2670.3|2664.3|2668.8|2662.8|2670.3|2664.3|2668.8|2662.8|20
1758533100000|2025-09-22 09:25:00|2669|2663|2668.8|2662.8|2670.3|2664.3|2668.8|2662.8|14
1758533400000|2025-09-22 09:30:00|2669|2663|2670.8|2664.8|2670.8|2664.8|2668.8|2662.8|29
1758533700000|2025-09-22 09:35:00|2670.6|2664.6|2670.3|2664.3|2671|2665|2670.3|2664.3|15
1758534000000|2025-09-22 09:40:00|2670.5|2664.5|2672.5|2666.5|2672.5|2666.5|2669.8|2663.8|25
1758534300000|2025-09-22 09:45:00|2672.3|2666.3|2671|2665|2672.8|2666.8|2670.8|2664.8|12
1758534600000|2025-09-22 09:50:00|2670.8|2664.8|2672.3|2666.3|2672.8|2666.8|2670.8|2664.8|13
1758534900000|2025-09-22 09:55:00|2672|2666|2671.8|2665.8|2672.3|2666.3|2671.3|2665.3|16
1758535200000|2025-09-22 10:00:00|2671.5|2665.5|2671.8|2665.8|2671.8|2665.8|2671|2665|25
1758535500000|2025-09-22 10:05:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2671.8|2665.8|6
1758535800000|2025-09-22 10:10:00|2673|2667|2673.3|2667.3|2674.5|2668.5|2672.3|2666.3|26
1758536100000|2025-09-22 10:15:00|2673|2667|2672.8|2666.8|2673|2667|2672.5|2666.5|4
1758536400000|2025-09-22 10:20:00|2673|2667|2674.8|2668.8|2675.6|2669.6|2673|2667|41
1758536700000|2025-09-22 10:25:00|2674.5|2668.5|2672.3|2666.3|2674.8|2668.8|2672.3|2666.3|23
1758537000000|2025-09-22 10:30:00|2672.5|2666.5|2674.8|2668.8|2674.8|2668.8|2672.5|2666.5|8
1758537300000|2025-09-22 10:35:00|2674.5|2668.5|2674.8|2668.8|2675.3|2669.3|2674|2668|20
1758537600000|2025-09-22 10:40:00|2675|2669|2675|2669|2675.3|2669.3|2674.8|2668.8|9
1758537900000|2025-09-22 10:45:00|2674.8|2668.8|2673.8|2667.8|2674.8|2668.8|2673.5|2667.5|12
1758538200000|2025-09-22 10:50:00|2673.5|2667.5|2673.8|2667.8|2674.3|2668.3|2673.3|2667.3|21
1758538500000|2025-09-22 10:55:00|2673.3|2667.3|2673.8|2667.8|2673.8|2667.8|2673.3|2667.3|5
1758538800000|2025-09-22 11:00:00|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2672.3|2666.3|17
1758539100000|2025-09-22 11:05:00|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2672.3|2666.3|21
1758539400000|2025-09-22 11:10:00|2673|2667|2672.8|2666.8|2673.3|2667.3|2672.5|2666.5|12
1758539700000|2025-09-22 11:15:00|2673|2667|2673|2667|2673.8|2667.8|2672.5|2666.5|15
1758540000000|2025-09-22 11:20:00|2673.3|2667.3|2673.8|2667.8|2673.8|2667.8|2672.3|2666.3|16
1758540300000|2025-09-22 11:25:00|2673.5|2667.5|2672.8|2666.8|2673.8|2667.8|2672.3|2666.3|34
1758540600000|2025-09-22 11:30:00|2673|2667|2672.3|2666.3|2673.3|2667.3|2671.8|2665.8|42
1758540900000|2025-09-22 11:35:00|2672|2666|2671.3|2665.3|2672.3|2666.3|2670.8|2664.8|47
1758541200000|2025-09-22 11:40:00|2671.5|2665.5|2668.8|2662.8|2671.5|2665.5|2668.5|2662.5|19
1758541500000|2025-09-22 11:45:00|2668.5|2662.5|2670.3|2664.3|2670.3|2664.3|2668.5|2662.5|34
1758541800000|2025-09-22 11:50:00|2670.5|2664.5|2670|2664|2671|2665|2669.8|2663.8|52
1758542100000|2025-09-22 11:55:00|2669.8|2663.8|2666.8|2660.8|2670|2664|2666.3|2660.3|62
1758542400000|2025-09-22 12:00:00|2666.5|2660.5|2663.8|2657.8|2668.1|2662.1|2661.8|2655.8|78
1758542700000|2025-09-22 12:05:00|2663.6|2657.6|2661.8|2655.8|2663.9|2657.9|2661.5|2655.5|54
1758543000000|2025-09-22 12:10:00|2662|2656|2659.8|2653.8|2662.5|2656.5|2659.5|2653.5|45
1758543300000|2025-09-22 12:15:00|2659.3|2653.3|2659.3|2653.3|2659.8|2653.8|2658.3|2652.3|33
1758543600000|2025-09-22 12:20:00|2659.5|2653.5|2657.5|2651.5|2660.3|2654.3|2657.3|2651.3|24
1758543900000|2025-09-22 12:25:00|2657.3|2651.3|2657.5|2651.5|2658.3|2652.3|2657.3|2651.3|22
1758544200000|2025-09-22 12:30:00|2657.8|2651.8|2658|2652|2658.5|2652.5|2657|2651|31
1758544500000|2025-09-22 12:35:00|2658.3|2652.3|2657.5|2651.5|2658.3|2652.3|2657.3|2651.3|40
1758544800000|2025-09-22 12:40:00|2657.8|2651.8|2657.5|2651.5|2658.3|2652.3|2657.3|2651.3|38
1758545100000|2025-09-22 12:45:00|2657.8|2651.8|2657.8|2651.8|2658.3|2652.3|2657.5|2651.5|16
1758545400000|2025-09-22 12:50:00|2658.3|2652.3|2657.8|2651.8|2660.3|2654.3|2657.8|2651.8|42
1758545700000|2025-09-22 12:55:00|2658|2652|2657.5|2651.5|2659.3|2653.3|2657.5|2651.5|44
1758546000000|2025-09-22 13:00:00|2657.3|2651.3|2654.3|2648.3|2658|2652|2654.3|2648.3|124
1758546300000|2025-09-22 13:05:00|2654|2648|2654.3|2648.3|2655.8|2649.8|2653.8|2647.8|60
1758546600000|2025-09-22 13:10:00|2654|2648|2648.8|2642.8|2654.5|2648.5|2648.8|2642.8|66
1758546900000|2025-09-22 13:15:00|2648|2642|2646.5|2640.5|2649.5|2643.5|2646.5|2640.5|59
1758547200000|2025-09-22 13:20:00|2646.8|2640.8|2649.3|2643.3|2649.3|2643.3|2646.8|2640.8|34
1758547500000|2025-09-22 13:25:00|2649|2643|2647.5|2641.5|2649.5|2643.5|2646.3|2640.3|43
1758547800000|2025-09-22 13:30:00|2647.8|2641.8|2648.3|2642.3|2649.1|2643.1|2646.3|2640.3|66
1758548100000|2025-09-22 13:35:00|2648.5|2642.5|2649.5|2643.5|2649.8|2643.8|2648.5|2642.5|36
1758548400000|2025-09-22 13:40:00|2649.8|2643.8|2645.3|2639.3|2649.8|2643.8|2645|2639|41
1758548700000|2025-09-22 13:45:00|2644.8|2638.8|2645.5|2639.5|2645.8|2639.8|2644.8|2638.8|23
1758549000000|2025-09-22 13:50:00|2645.8|2639.8|2647.3|2641.3|2647.3|2641.3|2645.3|2639.3|14
1758549300000|2025-09-22 13:55:00|2647|2641|2647.3|2641.3|2648.3|2642.3|2647|2641|18
1758549600000|2025-09-22 14:00:00|2648.3|2642.3|2646.8|2640.8|2648.8|2642.8|2646.3|2640.3|29
1758549900000|2025-09-22 14:05:00|2646.5|2640.5|2646|2640|2646.8|2640.8|2645.8|2639.8|36
1758550200000|2025-09-22 14:10:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2644.8|2638.8|28
1758550500000|2025-09-22 14:15:00|2645.3|2639.3|2640|2634|2645.3|2639.3|2639.6|2633.6|76
1758550800000|2025-09-22 14:20:00|2640.1|2634.1|2639.3|2633.3|2641.3|2635.3|2639.3|2633.3|36
1758551100000|2025-09-22 14:25:00|2639|2633|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|13
1758551400000|2025-09-22 14:30:00|2639.5|2633.5|2639.5|2633.5|2641.3|2635.3|2639|2633|65
1758551700000|2025-09-22 14:35:00|2639.3|2633.3|2641.3|2635.3|2643.4|2637.4|2638.3|2632.3|48
1758552000000|2025-09-22 14:40:00|2641.5|2635.5|2642|2636|2642.8|2636.8|2641.3|2635.3|21
1758552300000|2025-09-22 14:45:00|2641.8|2635.8|2643.3|2637.3|2643.5|2637.5|2641.8|2635.8|19
1758552600000|2025-09-22 14:50:00|2643|2637|2645.5|2639.5|2645.8|2639.8|2643|2637|18
1758552900000|2025-09-22 14:55:00|2645.3|2639.3|2645.8|2639.8|2647|2641|2643.8|2637.8|37
1758553200000|2025-09-22 15:00:00|2646|2640|2644.8|2638.8|2646.3|2640.3|2644|2638|38
1758553500000|2025-09-22 15:05:00|2644.3|2638.3|2644.8|2638.8|2645.3|2639.3|2644|2638|16
1758553800000|2025-09-22 15:10:00|2644.5|2638.5|2644.3|2638.3|2644.8|2638.8|2643.8|2637.8|34
1758554100000|2025-09-22 15:15:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2642.8|2636.8|22
1758554400000|2025-09-22 15:20:00|2643.5|2637.5|2646.3|2640.3|2646.8|2640.8|2643.5|2637.5|27
1758554700000|2025-09-22 15:25:00|2646.5|2640.5|2648|2642|2649.8|2643.8|2646.5|2640.5|100
1758555000000|2025-09-22 15:30:00|2648.3|2642.3|2648.8|2642.8|2651.1|2645.1|2648|2642|38
1758555300000|2025-09-22 15:35:00|2648.5|2642.5|2648.3|2642.3|2648.8|2642.8|2647.8|2641.8|15
1758555600000|2025-09-22 15:40:00|2648.5|2642.5|2649.3|2643.3|2649.8|2643.8|2648.5|2642.5|14
1758555900000|2025-09-22 15:45:00|2649.5|2643.5|2650|2644|2650|2644|2649.3|2643.3|9
1758556200000|2025-09-22 15:50:00|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.3|2643.3|13
1758556500000|2025-09-22 15:55:00|2650|2644|2650.8|2644.8|2650.8|2644.8|2650|2644|9
1758556800000|2025-09-22 16:00:00|2651|2645|2651|2645|2651|2645|2650.3|2644.3|12
1758557100000|2025-09-22 16:05:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|6
1758557400000|2025-09-22 16:10:00|2651.3|2645.3|2651|2645|2651.8|2645.8|2650.8|2644.8|12
1758557700000|2025-09-22 16:15:00|2651.3|2645.3|2650.8|2644.8|2651.8|2645.8|2650.8|2644.8|15
1758558000000|2025-09-22 16:20:00|2651|2645|2651.5|2645.5|2651.8|2645.8|2650.8|2644.8|9
1758558300000|2025-09-22 16:25:00|2651.8|2645.8|2652|2646|2652.5|2646.5|2651.8|2645.8|8
1758558600000|2025-09-22 16:30:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|5
1758558900000|2025-09-22 16:35:00|2652|2646|2652|2646|2652|2646|2651.5|2645.5|5
1758559200000|2025-09-22 16:40:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|5
1758559500000|2025-09-22 16:45:00|2651.5|2645.5|2652|2646|2652.3|2646.3|2651.5|2645.5|5
1758559800000|2025-09-22 16:50:00|2651.8|2645.8|2651|2645|2652|2646|2651|2645|6
1758560100000|2025-09-22 16:55:00|2651.3|2645.3|2652|2646|2652|2646|2650.8|2644.8|10
1758560400000|2025-09-22 17:00:00|2652.3|2646.3|2652.3|2646.3|2653.5|2647.5|2652.3|2646.3|20
1758560700000|2025-09-22 17:05:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1758561000000|2025-09-22 17:10:00|2652|2646|2652|2646|2652.3|2646.3|2652|2646|7
1758561300000|2025-09-22 17:15:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2651.8|2645.8|6
1758561600000|2025-09-22 17:20:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|5
1758561900000|2025-09-22 17:25:00|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|21
1758562200000|2025-09-22 17:30:00|2652.3|2646.3|2653|2647|2654|2648|2652|2646|19
1758562500000|2025-09-22 17:35:00|2652.8|2646.8|2653.5|2647.5|2654.3|2648.3|2652.8|2646.8|38
1758562800000|2025-09-22 17:40:00|2653.3|2647.3|2658.1|2652.1|2658.5|2652.5|2653.3|2647.3|33
1758563100000|2025-09-22 17:45:00|2657.9|2651.9|2656.5|2650.5|2657.9|2651.9|2656.5|2650.5|39
1758563400000|2025-09-22 17:50:00|2656.8|2650.8|2656.3|2650.3|2657|2651|2655.8|2649.8|22
1758563700000|2025-09-22 17:55:00|2656.5|2650.5|2665.3|2645.3|2665.5|2651|2656.5|2644|6
1758585600000|2025-09-23 00:00:00|2658|2652|2658.6|2652.6|2658.6|2652.6|2657.4|2651.4|19
1758585900000|2025-09-23 00:05:00|2658.5|2652.5|2658.5|2652.5|2659.1|2653.1|2658.3|2652.3|19
1758586200000|2025-09-23 00:10:00|2658.3|2652.3|2657.5|2651.5|2659|2653|2657.5|2651.5|13
1758586500000|2025-09-23 00:15:00|2657.8|2651.8|2658.3|2652.3|2658.5|2652.5|2657.8|2651.8|23
1758586800000|2025-09-23 00:20:00|2658.5|2652.5|2659|2653|2659.5|2653.5|2658.5|2652.5|16
1758587100000|2025-09-23 00:25:00|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|4
1758587400000|2025-09-23 00:30:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1758587700000|2025-09-23 00:35:00|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1758588000000|2025-09-23 00:40:00|2659.5|2653.5|2659.8|2653.8|2660|2654|2658.5|2652.5|9
1758588300000|2025-09-23 00:45:00|2660|2654|2660|2654|2660.3|2654.3|2660|2654|7
1758588600000|2025-09-23 00:50:00|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.8|2653.8|9
1758588900000|2025-09-23 00:55:00|2660|2654|2663.3|2648.3|2664|2654|2659.5|2648.3|6
1758589200000|2025-09-23 01:00:00|2662.8|2647.8|2654.5|2648.5|2662.8|2650.4|2654.3|2644|60
1758589500000|2025-09-23 01:05:00|2654.8|2648.8|2655.8|2649.8|2657.8|2651.8|2654.8|2648.8|75
1758589800000|2025-09-23 01:10:00|2655.5|2649.5|2654.8|2648.8|2656.3|2650.3|2654.8|2648.8|34
1758590100000|2025-09-23 01:15:00|2655|2649|2655.5|2649.5|2656.5|2650.5|2655|2649|23
1758590400000|2025-09-23 01:20:00|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|19
1758590700000|2025-09-23 01:25:00|2655|2649|2655|2649|2655.3|2649.3|2653.8|2647.8|27
1758591000000|2025-09-23 01:30:00|2654.8|2648.8|2654.3|2648.3|2655|2649|2653.3|2647.3|56
1758591300000|2025-09-23 01:35:00|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654|2648|37
1758591600000|2025-09-23 01:40:00|2654.3|2648.3|2654|2648|2654.8|2648.8|2653.8|2647.8|30
1758591900000|2025-09-23 01:45:00|2653.8|2647.8|2654.3|2648.3|2654.3|2648.3|2653.5|2647.5|14
1758592200000|2025-09-23 01:50:00|2654.5|2648.5|2652.8|2646.8|2654.8|2648.8|2652.5|2646.5|28
1758592500000|2025-09-23 01:55:00|2652.5|2646.5|2652|2646|2652.8|2646.8|2651.8|2645.8|23
1758592800000|2025-09-23 02:00:00|2651.8|2645.8|2650.3|2644.3|2652.3|2646.3|2650.3|2644.3|77
1758593100000|2025-09-23 02:05:00|2650|2644|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|22
1758593400000|2025-09-23 02:10:00|2649|2643|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|24
1758593700000|2025-09-23 02:15:00|2649|2643|2648.5|2642.5|2649|2643|2648.3|2642.3|7
1758594000000|2025-09-23 02:20:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|6
1758594300000|2025-09-23 02:25:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1758594600000|2025-09-23 02:30:00|2648|2642|2646.5|2640.5|2648|2642|2646.3|2640.3|19
1758594900000|2025-09-23 02:35:00|2646.8|2640.8|2648.3|2642.3|2648.8|2642.8|2646.8|2640.8|27
1758595200000|2025-09-23 02:40:00|2648.5|2642.5|2648.8|2642.8|2649.8|2643.8|2648.5|2642.5|24
1758595500000|2025-09-23 02:45:00|2648.5|2642.5|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|27
1758595800000|2025-09-23 02:50:00|2649.3|2643.3|2648.3|2642.3|2649.5|2643.5|2648.3|2642.3|21
1758596100000|2025-09-23 02:55:00|2648|2642|2649.5|2643.5|2649.5|2643.5|2648|2642|27
1758596400000|2025-09-23 03:00:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648|2642|24
1758596700000|2025-09-23 03:05:00|2648.8|2642.8|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|32
1758597000000|2025-09-23 03:10:00|2648.8|2642.8|2648.5|2642.5|2649|2643|2648|2642|30
1758597300000|2025-09-23 03:15:00|2648.8|2642.8|2649|2643|2649|2643|2648.3|2642.3|30
1758597600000|2025-09-23 03:20:00|2648.8|2642.8|2648.3|2642.3|2649|2643|2648|2642|13
1758597900000|2025-09-23 03:25:00|2648.5|2642.5|2652.5|2637.5|2652.5|2642.5|2648|2637.5|22
1758598200000|2025-09-23 03:30:00|2652.3|2637.3|2647.5|2641.5|2652.3|2641.8|2647.3|2637.3|9
1758598500000|2025-09-23 03:35:00|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|4
1758598800000|2025-09-23 03:40:00|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1758599100000|2025-09-23 03:45:00|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|5
1758599400000|2025-09-23 03:50:00|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|3
1758599700000|2025-09-23 03:55:00|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1758600000000|2025-09-23 04:00:00|2648.3|2642.3|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|8
1758600300000|2025-09-23 04:05:00|2649.5|2643.5|2649.8|2643.8|2650|2644|2649.5|2643.5|7
1758600600000|2025-09-23 04:10:00|2649.5|2643.5|2649.8|2643.8|2650.3|2644.3|2649.5|2643.5|6
1758600900000|2025-09-23 04:15:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|8
1758601200000|2025-09-23 04:20:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1758601500000|2025-09-23 04:25:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|6
1758601800000|2025-09-23 04:30:00|2650|2644|2652.3|2646.3|2652.5|2646.5|2650|2644|14
1758602100000|2025-09-23 04:35:00|2652|2646|2652|2646|2652.3|2646.3|2652|2646|5
1758602400000|2025-09-23 04:40:00|2651.8|2645.8|2652|2646|2652|2646|2651.5|2645.5|10
1758602700000|2025-09-23 04:45:00|2652.3|2646.3|2651.3|2645.3|2652.5|2646.5|2651.3|2645.3|6
1758603000000|2025-09-23 04:50:00|2651.5|2645.5|2651.8|2645.8|2652|2646|2651.5|2645.5|17
1758603300000|2025-09-23 04:55:00|2652|2646|2650.8|2644.8|2652|2646|2650.8|2644.8|15
1758603600000|2025-09-23 05:00:00|2650.5|2644.5|2649|2643|2650.8|2644.8|2648.8|2642.8|26
1758603900000|2025-09-23 05:05:00|2649.3|2643.3|2649|2643|2649.5|2643.5|2649|2643|6
1758604200000|2025-09-23 05:10:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1758604500000|2025-09-23 05:15:00|2649.8|2643.8|2650.5|2644.5|2650.5|2644.5|2649.5|2643.5|10
1758604800000|2025-09-23 05:20:00|2650.3|2644.3|2651.5|2645.5|2651.8|2645.8|2650|2644|12
1758605100000|2025-09-23 05:25:00|2651.3|2645.3|2656.5|2641.5|2656.5|2646|2651.3|2641.5|12
1758605400000|2025-09-23 05:30:00|2657|2642|2651|2645|2658|2648|2650.8|2642|27
1758605700000|2025-09-23 05:35:00|2650.8|2644.8|2650.5|2644.5|2651.5|2645.5|2650.3|2644.3|18
1758606000000|2025-09-23 05:40:00|2650.3|2644.3|2648.5|2642.5|2650.5|2644.5|2648.5|2642.5|30
1758606300000|2025-09-23 05:45:00|2648.8|2642.8|2650|2644|2650|2644|2647.3|2641.3|29
1758606600000|2025-09-23 05:50:00|2649.8|2643.8|2649.3|2643.3|2650|2644|2649.3|2643.3|26
1758606900000|2025-09-23 05:55:00|2649|2643|2647.3|2641.3|2649|2643|2647.3|2641.3|31
1758607200000|2025-09-23 06:00:00|2647|2641|2647|2641|2647.3|2641.3|2646.5|2640.5|29
1758607500000|2025-09-23 06:05:00|2647.3|2641.3|2648.3|2642.3|2648.5|2642.5|2646.8|2640.8|26
1758607800000|2025-09-23 06:10:00|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2647.3|2641.3|25
1758608100000|2025-09-23 06:15:00|2649|2643|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|21
1758608400000|2025-09-23 06:20:00|2648.3|2642.3|2646.5|2640.5|2648.3|2642.3|2646|2640|22
1758608700000|2025-09-23 06:25:00|2646.8|2640.8|2647.8|2641.8|2648.3|2642.3|2646.8|2640.8|39
1758609000000|2025-09-23 06:30:00|2648|2642|2647.3|2641.3|2648|2642|2646.3|2640.3|42
1758609300000|2025-09-23 06:35:00|2647|2641|2646.8|2640.8|2647.8|2641.8|2646.3|2640.3|26
1758609600000|2025-09-23 06:40:00|2647|2641|2647.8|2641.8|2648|2642|2646.5|2640.5|32
1758609900000|2025-09-23 06:45:00|2647.5|2641.5|2649|2643|2649|2643|2647.5|2641.5|22
1758610200000|2025-09-23 06:50:00|2648.8|2642.8|2647|2641|2649|2643|2646.8|2640.8|27
1758610500000|2025-09-23 06:55:00|2647.3|2641.3|2645.8|2639.8|2647.8|2641.8|2645.8|2639.8|30
1758610800000|2025-09-23 07:00:00|2645.5|2639.5|2643.5|2637.5|2645.5|2639.5|2640.3|2634.3|99
1758611100000|2025-09-23 07:05:00|2643.6|2637.6|2644.3|2638.3|2645.1|2639.1|2641.8|2635.8|66
1758611400000|2025-09-23 07:10:00|2643.9|2637.9|2643.3|2637.3|2644.3|2638.3|2642.8|2636.8|38
1758611700000|2025-09-23 07:15:00|2643|2637|2644|2638|2644|2638|2641.5|2635.5|42
1758612000000|2025-09-23 07:20:00|2643.8|2637.8|2643.5|2637.5|2644|2638|2641.8|2635.8|19
1758612300000|2025-09-23 07:25:00|2643.3|2637.3|2642|2636|2643.8|2637.8|2642|2636|16
1758612600000|2025-09-23 07:30:00|2642.3|2636.3|2643.3|2637.3|2644.3|2638.3|2641.8|2635.8|35
1758612900000|2025-09-23 07:35:00|2643|2637|2643.8|2637.8|2643.8|2637.8|2642|2636|29
1758613200000|2025-09-23 07:40:00|2644|2638|2644.5|2638.5|2644.5|2638.5|2643|2637|13
1758613500000|2025-09-23 07:45:00|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2643.8|2637.8|18
1758613800000|2025-09-23 07:50:00|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2644|2638|17
1758614100000|2025-09-23 07:55:00|2645|2639|2644.8|2638.8|2645.3|2639.3|2644|2638|12
1758614400000|2025-09-23 08:00:00|2644.5|2638.5|2645.8|2639.8|2647.4|2641.4|2643.8|2637.8|54
1758614700000|2025-09-23 08:05:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2644.3|2638.3|27
1758615000000|2025-09-23 08:10:00|2645|2639|2645.3|2639.3|2646.3|2640.3|2645|2639|14
1758615300000|2025-09-23 08:15:00|2645.5|2639.5|2648.3|2642.3|2648.5|2642.5|2645.5|2639.5|23
1758615600000|2025-09-23 08:20:00|2648|2642|2646.8|2640.8|2648|2642|2646|2640|25
1758615900000|2025-09-23 08:25:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|4
1758616200000|2025-09-23 08:30:00|2646.5|2640.5|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|14
1758616500000|2025-09-23 08:35:00|2646.5|2640.5|2644.8|2638.8|2646.8|2640.8|2644.5|2638.5|16
1758616800000|2025-09-23 08:40:00|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2643.8|2637.8|27
1758617100000|2025-09-23 08:45:00|2645.5|2639.5|2645.8|2639.8|2646.3|2640.3|2645.3|2639.3|12
1758617400000|2025-09-23 08:50:00|2646|2640|2646.8|2640.8|2646.8|2640.8|2645.3|2639.3|19
1758617700000|2025-09-23 08:55:00|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645|2639|25
1758618000000|2025-09-23 09:00:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2644.8|2638.8|30
1758618300000|2025-09-23 09:05:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|6
1758618600000|2025-09-23 09:10:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2644.8|2638.8|11
1758618900000|2025-09-23 09:15:00|2645.5|2639.5|2647.3|2641.3|2648.3|2642.3|2645.5|2639.5|23
1758619200000|2025-09-23 09:20:00|2647.5|2641.5|2647.8|2641.8|2648|2642|2646.5|2640.5|23
1758619500000|2025-09-23 09:25:00|2647.5|2641.5|2648.5|2642.5|2648.8|2642.8|2647.3|2641.3|36
1758619800000|2025-09-23 09:30:00|2648.3|2642.3|2648|2642|2648.8|2642.8|2648|2642|10
1758620100000|2025-09-23 09:35:00|2647.8|2641.8|2648.8|2642.8|2648.8|2642.8|2646.8|2640.8|16
1758620400000|2025-09-23 09:40:00|2648.5|2642.5|2649.3|2643.3|2649.5|2643.5|2648.3|2642.3|15
1758620700000|2025-09-23 09:45:00|2648.8|2642.8|2649.5|2643.5|2649.8|2643.8|2648.8|2642.8|9
1758621000000|2025-09-23 09:50:00|2649.8|2643.8|2648.3|2642.3|2650|2644|2648.3|2642.3|9
1758621300000|2025-09-23 09:55:00|2648|2642|2647.8|2641.8|2648|2642|2647.3|2641.3|9
1758621600000|2025-09-23 10:00:00|2648|2642|2647|2641|2648.5|2642.5|2647|2641|12
1758621900000|2025-09-23 10:05:00|2647.3|2641.3|2648.3|2642.3|2648.3|2642.3|2647|2641|9
1758622200000|2025-09-23 10:10:00|2648|2642|2647.8|2641.8|2649|2643|2647.5|2641.5|14
1758622500000|2025-09-23 10:15:00|2647.5|2641.5|2646.8|2640.8|2648.3|2642.3|2646.8|2640.8|14
1758622800000|2025-09-23 10:20:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|4
1758623100000|2025-09-23 10:25:00|2646.5|2640.5|2644.8|2638.8|2646.5|2640.5|2644.8|2638.8|9
1758623400000|2025-09-23 10:30:00|2645|2639|2645.3|2639.3|2645.5|2639.5|2644.5|2638.5|22
1758623700000|2025-09-23 10:35:00|2645|2639|2644.3|2638.3|2645.3|2639.3|2644.3|2638.3|20
1758624000000|2025-09-23 10:40:00|2644|2638|2645.3|2639.3|2645.8|2639.8|2644|2638|17
1758624300000|2025-09-23 10:45:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2643.8|2637.8|15
1758624600000|2025-09-23 10:50:00|2645.5|2639.5|2645.3|2639.3|2646|2640|2645.3|2639.3|11
1758624900000|2025-09-23 10:55:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|16
1758625200000|2025-09-23 11:00:00|2645.5|2639.5|2645.3|2639.3|2646|2640|2645.3|2639.3|17
1758625500000|2025-09-23 11:05:00|2645|2639|2645.3|2639.3|2645.8|2639.8|2644.3|2638.3|15
1758625800000|2025-09-23 11:10:00|2645|2639|2644.8|2638.8|2645|2639|2644.3|2638.3|8
1758626100000|2025-09-23 11:15:00|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|22
1758626400000|2025-09-23 11:20:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2644.8|2638.8|10
1758626700000|2025-09-23 11:25:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645|2639|7
1758627000000|2025-09-23 11:30:00|2645|2639|2644.3|2638.3|2645.8|2639.8|2643.8|2637.8|21
1758627300000|2025-09-23 11:35:00|2644|2638|2644.5|2638.5|2644.8|2638.8|2643.5|2637.5|29
1758627600000|2025-09-23 11:40:00|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|12
1758627900000|2025-09-23 11:45:00|2643.5|2637.5|2644.8|2638.8|2644.8|2638.8|2643.5|2637.5|13
1758628200000|2025-09-23 11:50:00|2645|2639|2644.8|2638.8|2645|2639|2644.5|2638.5|8
1758628500000|2025-09-23 11:55:00|2645|2639|2644.3|2638.3|2645.3|2639.3|2643|2637|42
1758628800000|2025-09-23 12:00:00|2644|2638|2642.8|2636.8|2644.8|2638.8|2642.5|2636.5|32
1758629100000|2025-09-23 12:05:00|2643|2637|2642.5|2636.5|2643|2637|2642.3|2636.3|19
1758629400000|2025-09-23 12:10:00|2642.8|2636.8|2643.8|2637.8|2644.5|2638.5|2642.8|2636.8|13
1758629700000|2025-09-23 12:15:00|2643.5|2637.5|2644.3|2638.3|2644.5|2638.5|2643.5|2637.5|13
1758630000000|2025-09-23 12:20:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|26
1758630300000|2025-09-23 12:25:00|2645|2639|2645|2639|2645.8|2639.8|2644.8|2638.8|18
1758630600000|2025-09-23 12:30:00|2644.8|2638.8|2643.8|2637.8|2644.8|2638.8|2643.8|2637.8|13
1758630900000|2025-09-23 12:35:00|2643.5|2637.5|2644.8|2638.8|2644.8|2638.8|2643.3|2637.3|7
1758631200000|2025-09-23 12:40:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|4
1758631500000|2025-09-23 12:45:00|2643.5|2637.5|2642.8|2636.8|2643.5|2637.5|2642|2636|10
1758631800000|2025-09-23 12:50:00|2643|2637|2645.3|2639.3|2645.8|2639.8|2643|2637|18
1758632100000|2025-09-23 12:55:00|2645.5|2639.5|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|9
1758632400000|2025-09-23 13:00:00|2646.5|2640.5|2649.3|2643.3|2649.3|2643.3|2646.3|2640.3|65
1758632700000|2025-09-23 13:05:00|2649.5|2643.5|2647.8|2641.8|2649.8|2643.8|2647.8|2641.8|50
1758633000000|2025-09-23 13:10:00|2647.5|2641.5|2647.8|2641.8|2648.3|2642.3|2645.5|2639.5|59
1758633300000|2025-09-23 13:15:00|2648|2642|2647.3|2641.3|2648.3|2642.3|2647|2641|37
1758633600000|2025-09-23 13:20:00|2647|2641|2645.8|2639.8|2647|2641|2645.3|2639.3|30
1758633900000|2025-09-23 13:25:00|2645.5|2639.5|2645.8|2639.8|2646.3|2640.3|2645.5|2639.5|21
1758634200000|2025-09-23 13:30:00|2645.5|2639.5|2644.3|2638.3|2645.8|2639.8|2644|2638|63
1758634500000|2025-09-23 13:35:00|2644.5|2638.5|2643.3|2637.3|2644.8|2638.8|2643|2637|28
1758634800000|2025-09-23 13:40:00|2643|2637|2644.5|2638.5|2645|2639|2642.8|2636.8|22
1758635100000|2025-09-23 13:45:00|2644.3|2638.3|2640.8|2634.8|2644.3|2638.3|2640.8|2634.8|35
1758635400000|2025-09-23 13:50:00|2640.5|2634.5|2641.3|2635.3|2641.5|2635.5|2638.3|2632.3|45
1758635700000|2025-09-23 13:55:00|2641.5|2635.5|2643.3|2637.3|2643.3|2637.3|2641.5|2635.5|26
1758636000000|2025-09-23 14:00:00|2643.5|2637.5|2641.3|2635.3|2644|2638|2640.8|2634.8|36
1758636300000|2025-09-23 14:05:00|2641|2635|2642.3|2636.3|2642.5|2636.5|2640.8|2634.8|32
1758636600000|2025-09-23 14:10:00|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2640.8|2634.8|62
1758636900000|2025-09-23 14:15:00|2642.3|2636.3|2641.5|2635.5|2642.8|2636.8|2641.3|2635.3|30
1758637200000|2025-09-23 14:20:00|2641.8|2635.8|2642.3|2636.3|2643.3|2637.3|2641.8|2635.8|33
1758637500000|2025-09-23 14:25:00|2642|2636|2642.8|2636.8|2643.5|2637.5|2641.5|2635.5|27
1758637800000|2025-09-23 14:30:00|2643|2637|2646.3|2640.3|2647.6|2641.6|2643|2637|62
1758638100000|2025-09-23 14:35:00|2645.8|2639.8|2645.8|2639.8|2646.8|2640.8|2644.8|2638.8|44
1758638400000|2025-09-23 14:40:00|2646|2640|2644.8|2638.8|2646|2640|2643.8|2637.8|19
1758638700000|2025-09-23 14:45:00|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2643.5|2637.5|23
1758639000000|2025-09-23 14:50:00|2643.8|2637.8|2643.5|2637.5|2644.8|2638.8|2643|2637|26
1758639300000|2025-09-23 14:55:00|2643.8|2637.8|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|25
1758639600000|2025-09-23 15:00:00|2644|2638|2640.8|2634.8|2644.3|2638.3|2640.3|2634.3|53
1758639900000|2025-09-23 15:05:00|2640.5|2634.5|2641.8|2635.8|2642.5|2636.5|2640.5|2634.5|44
1758640200000|2025-09-23 15:10:00|2642|2636|2643.3|2637.3|2644.3|2638.3|2641|2635|29
1758640500000|2025-09-23 15:15:00|2643|2637|2645.1|2639.1|2645.5|2639.5|2641.5|2635.5|31
1758640800000|2025-09-23 15:20:00|2645.3|2639.3|2642.8|2636.8|2645.3|2639.3|2642.8|2636.8|47
1758641100000|2025-09-23 15:25:00|2643|2637|2642.8|2636.8|2645.1|2639.1|2639|2633|127
1758641400000|2025-09-23 15:30:00|2643|2637|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1758641700000|2025-09-23 15:35:00|2641.8|2635.8|2642.8|2636.8|2642.8|2636.8|2641.8|2635.8|7
1758642000000|2025-09-23 15:40:00|2642.5|2636.5|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|7
1758642300000|2025-09-23 15:45:00|2643|2637|2644.5|2638.5|2644.5|2638.5|2643|2637|10
1758642600000|2025-09-23 15:50:00|2644.8|2638.8|2644|2638|2645|2639|2643.3|2637.3|16
1758642900000|2025-09-23 15:55:00|2644.3|2638.3|2645.3|2639.3|2645.8|2639.8|2644|2638|22
1758643200000|2025-09-23 16:00:00|2645|2639|2643.5|2637.5|2645.3|2639.3|2643.5|2637.5|12
1758643500000|2025-09-23 16:05:00|2643.8|2637.8|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|16
1758643800000|2025-09-23 16:10:00|2643.3|2637.3|2645|2639|2645|2639|2643.3|2637.3|35
1758644100000|2025-09-23 16:15:00|2645.3|2639.3|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|13
1758644400000|2025-09-23 16:20:00|2646|2640|2645.5|2639.5|2646.3|2640.3|2645.3|2639.3|17
1758644700000|2025-09-23 16:25:00|2645.3|2639.3|2645|2639|2645.5|2639.5|2645|2639|4
1758645000000|2025-09-23 16:30:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1758645300000|2025-09-23 16:35:00|2645|2639|2645|2639|2645|2639|2643.8|2637.8|25
1758645600000|2025-09-23 16:40:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.5|2638.5|8
1758646200000|2025-09-23 16:50:00|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645|2639|5
1758646500000|2025-09-23 16:55:00|2645|2639|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|18
1758647100000|2025-09-23 17:05:00|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2644.5|2638.5|3
1758647400000|2025-09-23 17:10:00|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|4
1758647700000|2025-09-23 17:15:00|2644.3|2638.3|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1758648300000|2025-09-23 17:25:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1758648600000|2025-09-23 17:30:00|2644|2638|2644|2638|2644.3|2638.3|2644|2638|5
1758648900000|2025-09-23 17:35:00|2644.3|2638.3|2647|2641|2647.1|2641.1|2644.3|2638.3|43
1758649200000|2025-09-23 17:40:00|2647.3|2641.3|2648.5|2642.5|2649.6|2643.6|2646.4|2640.4|26
1758649500000|2025-09-23 17:45:00|2648.3|2642.3|2648.3|2642.3|2648.5|2642.5|2647.9|2641.9|58
1758649800000|2025-09-23 17:50:00|2647.8|2641.8|2648.3|2642.3|2649.4|2643.4|2647.8|2641.8|45
1758650100000|2025-09-23 17:55:00|2648|2642|2656.5|2636.5|2656.5|2642.5|2648|2635.5|6
1758672000000|2025-09-24 00:00:00|2646.3|2640.3|2645.9|2639.9|2646.3|2640.3|2645.4|2639.4|11
1758672300000|2025-09-24 00:05:00|2645.6|2639.6|2645|2639|2645.9|2639.9|2644.6|2638.6|24
1758672600000|2025-09-24 00:10:00|2644.8|2638.8|2644.5|2638.5|2645.6|2639.6|2644.5|2638.5|22
1758672900000|2025-09-24 00:15:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|7
1758673200000|2025-09-24 00:20:00|2645|2639|2646.5|2640.5|2647|2641|2645|2639|22
1758673500000|2025-09-24 00:25:00|2647|2641|2647.5|2641.5|2647.8|2641.8|2646.5|2640.5|25
1758673800000|2025-09-24 00:30:00|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|7
1758674100000|2025-09-24 00:35:00|2647|2641|2646.8|2640.8|2647|2641|2646.5|2640.5|10
1758674400000|2025-09-24 00:40:00|2647|2641|2647.5|2641.5|2647.5|2641.5|2646.5|2640.5|26
1758675000000|2025-09-24 00:50:00|2647.3|2641.3|2646|2640|2647.3|2641.3|2646|2640|5
1758675300000|2025-09-24 00:55:00|2646.3|2640.3|2651|2636|2651.5|2640.5|2646.3|2636|5
1758675600000|2025-09-24 01:00:00|2650.5|2635.5|2642.5|2636.5|2650.5|2637.1|2640.9|2630.3|65
1758675900000|2025-09-24 01:05:00|2642.8|2636.8|2645.5|2639.5|2646|2640|2642.8|2636.8|43
1758676200000|2025-09-24 01:10:00|2645.8|2639.8|2645.5|2639.5|2646.8|2640.8|2645.5|2639.5|33
1758676500000|2025-09-24 01:15:00|2645.8|2639.8|2641.8|2635.8|2646|2640|2641.5|2635.5|36
1758676800000|2025-09-24 01:20:00|2642|2636|2639.5|2633.5|2642|2636|2639.5|2633.5|20
1758677100000|2025-09-24 01:25:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|19
1758677400000|2025-09-24 01:30:00|2640|2634|2643|2637|2643.3|2637.3|2639.8|2633.8|37
1758677700000|2025-09-24 01:35:00|2643.3|2637.3|2642.8|2636.8|2643.5|2637.5|2642.3|2636.3|27
1758678000000|2025-09-24 01:40:00|2643|2637|2641.5|2635.5|2643.3|2637.3|2641.3|2635.3|25
1758678300000|2025-09-24 01:45:00|2641.3|2635.3|2641|2635|2642.3|2636.3|2640.5|2634.5|30
1758678600000|2025-09-24 01:50:00|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|24
1758678900000|2025-09-24 01:55:00|2641|2635|2641|2635|2642.3|2636.3|2640.8|2634.8|42
1758679200000|2025-09-24 02:00:00|2640.8|2634.8|2639.5|2633.5|2641.5|2635.5|2639.5|2633.5|31
1758679500000|2025-09-24 02:05:00|2639.8|2633.8|2640|2634|2640|2634|2639.5|2633.5|16
1758679800000|2025-09-24 02:10:00|2639.8|2633.8|2641.5|2635.5|2641.8|2635.8|2639.8|2633.8|28
1758680100000|2025-09-24 02:15:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|5
1758680400000|2025-09-24 02:20:00|2642|2636|2642|2636|2642.3|2636.3|2641.8|2635.8|11
1758680700000|2025-09-24 02:25:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|6
1758681000000|2025-09-24 02:30:00|2642.3|2636.3|2642.5|2636.5|2643.3|2637.3|2641.8|2635.8|48
1758681300000|2025-09-24 02:35:00|2642.8|2636.8|2642.8|2636.8|2643|2637|2642|2636|31
1758681600000|2025-09-24 02:40:00|2642.5|2636.5|2640.8|2634.8|2642.5|2636.5|2640.5|2634.5|16
1758681900000|2025-09-24 02:45:00|2640.5|2634.5|2640.5|2634.5|2642.3|2636.3|2640.5|2634.5|16
1758682200000|2025-09-24 02:50:00|2640.8|2634.8|2642|2636|2642.3|2636.3|2640.5|2634.5|34
1758682500000|2025-09-24 02:55:00|2642.3|2636.3|2642.5|2636.5|2642.8|2636.8|2641.8|2635.8|24
1758682800000|2025-09-24 03:00:00|2642.3|2636.3|2642.5|2636.5|2642.8|2636.8|2642|2636|51
1758683100000|2025-09-24 03:05:00|2642.8|2636.8|2642|2636|2642.8|2636.8|2641.5|2635.5|16
1758683400000|2025-09-24 03:10:00|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|36
1758683700000|2025-09-24 03:15:00|2641.8|2635.8|2642|2636|2642|2636|2641.3|2635.3|17
1758684000000|2025-09-24 03:20:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|32
1758684300000|2025-09-24 03:25:00|2642.5|2636.5|2646.8|2631.8|2647|2637|2642.5|2631.8|15
1758684600000|2025-09-24 03:30:00|2647.5|2632.5|2643.5|2637.5|2647.5|2637.5|2643|2632.5|6
1758684900000|2025-09-24 03:35:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2642.8|2636.8|6
1758685500000|2025-09-24 03:45:00|2643.3|2637.3|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|5
1758685800000|2025-09-24 03:50:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642|2636|8
1758686100000|2025-09-24 03:55:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1758686400000|2025-09-24 04:00:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|10
1758686700000|2025-09-24 04:05:00|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1758687000000|2025-09-24 04:10:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643|2637|3
1758687300000|2025-09-24 04:15:00|2643.5|2637.5|2643|2637|2643.5|2637.5|2643|2637|3
1758687600000|2025-09-24 04:20:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1758687900000|2025-09-24 04:25:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|14
1758688200000|2025-09-24 04:30:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1758688500000|2025-09-24 04:35:00|2643.5|2637.5|2645|2639|2645|2639|2643.5|2637.5|5
1758689100000|2025-09-24 04:45:00|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1758689700000|2025-09-24 04:55:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|4
1758690000000|2025-09-24 05:00:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.3|2638.3|16
1758690300000|2025-09-24 05:05:00|2644.8|2638.8|2645|2639|2645|2639|2644.3|2638.3|18
1758690600000|2025-09-24 05:10:00|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|7
1758690900000|2025-09-24 05:15:00|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|5
1758691200000|2025-09-24 05:20:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.5|2638.5|14
1758691500000|2025-09-24 05:25:00|2645.3|2639.3|2650.5|2635.5|2650.5|2640|2645.3|2635.5|9
1758691800000|2025-09-24 05:30:00|2651|2636|2647|2641|2651.5|2641.3|2646|2635.5|12
1758692100000|2025-09-24 05:35:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|4
1758692400000|2025-09-24 05:40:00|2646.8|2640.8|2650.3|2644.3|2650.5|2644.5|2646.8|2640.8|42
1758692700000|2025-09-24 05:45:00|2650.8|2644.8|2648.5|2642.5|2651|2645|2648.5|2642.5|31
1758693000000|2025-09-24 05:50:00|2648.8|2642.8|2650.5|2644.5|2651.3|2645.3|2648.8|2642.8|32
1758693300000|2025-09-24 05:55:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649|2643|36
1758693600000|2025-09-24 06:00:00|2649.8|2643.8|2649|2643|2651.5|2645.5|2649|2643|70
1758693900000|2025-09-24 06:05:00|2649.3|2643.3|2649.5|2643.5|2650.3|2644.3|2648.8|2642.8|40
1758694200000|2025-09-24 06:10:00|2649.3|2643.3|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|27
1758694500000|2025-09-24 06:15:00|2649|2643|2649|2643|2649.5|2643.5|2648.8|2642.8|15
1758694800000|2025-09-24 06:20:00|2648.8|2642.8|2646.5|2640.5|2649.3|2643.3|2646.3|2640.3|33
1758695100000|2025-09-24 06:25:00|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2644.8|2638.8|20
1758695400000|2025-09-24 06:30:00|2645.3|2639.3|2645|2639|2646|2640|2644.5|2638.5|39
1758695700000|2025-09-24 06:35:00|2644.8|2638.8|2645|2639|2645|2639|2644.5|2638.5|32
1758696000000|2025-09-24 06:40:00|2644.8|2638.8|2643.5|2637.5|2644.8|2638.8|2643.5|2637.5|35
1758696300000|2025-09-24 06:45:00|2643.8|2637.8|2643.8|2637.8|2644.3|2638.3|2643.5|2637.5|19
1758696600000|2025-09-24 06:50:00|2644.3|2638.3|2644.5|2638.5|2645|2639|2643.8|2637.8|36
1758696900000|2025-09-24 06:55:00|2644.3|2638.3|2644|2638|2644.8|2638.8|2644|2638|28
1758697200000|2025-09-24 07:00:00|2644.3|2638.3|2641.3|2635.3|2644.3|2638.3|2640.5|2634.5|41
1758697500000|2025-09-24 07:05:00|2641.5|2635.5|2642.8|2636.8|2643.3|2637.3|2641.5|2635.5|26
1758697800000|2025-09-24 07:10:00|2642.5|2636.5|2641|2635|2642.8|2636.8|2641|2635|29
1758698100000|2025-09-24 07:15:00|2640.8|2634.8|2642.8|2636.8|2642.8|2636.8|2640.8|2634.8|25
1758698400000|2025-09-24 07:20:00|2643|2637|2642.8|2636.8|2643|2637|2642.5|2636.5|20
1758698700000|2025-09-24 07:25:00|2642.5|2636.5|2642.3|2636.3|2642.8|2636.8|2641.8|2635.8|41
1758699000000|2025-09-24 07:30:00|2642.5|2636.5|2638.3|2632.3|2642.8|2636.8|2638.3|2632.3|73
1758699300000|2025-09-24 07:35:00|2638.5|2632.5|2639|2633|2639.3|2633.3|2638|2632|32
1758699600000|2025-09-24 07:40:00|2639.3|2633.3|2638.8|2632.8|2640.3|2634.3|2638.5|2632.5|32
1758699900000|2025-09-24 07:45:00|2638.5|2632.5|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|15
1758700200000|2025-09-24 07:50:00|2640|2634|2640|2634|2641.3|2635.3|2639.8|2633.8|23
1758700500000|2025-09-24 07:55:00|2640.3|2634.3|2641.3|2635.3|2641.5|2635.5|2639.3|2633.3|25
1758700800000|2025-09-24 08:00:00|2641.5|2635.5|2642.6|2636.6|2642.9|2636.9|2638.3|2632.3|82
1758701100000|2025-09-24 08:05:00|2642.4|2636.4|2641.8|2635.8|2643.8|2637.8|2641.3|2635.3|52
1758701400000|2025-09-24 08:10:00|2641.3|2635.3|2641.5|2635.5|2642.3|2636.3|2641|2635|66
1758701700000|2025-09-24 08:15:00|2641.3|2635.3|2639.3|2633.3|2641.3|2635.3|2639|2633|27
1758702000000|2025-09-24 08:20:00|2639|2633|2641|2635|2641|2635|2638.8|2632.8|28
1758702300000|2025-09-24 08:25:00|2640.8|2634.8|2639|2633|2640.8|2634.8|2638.8|2632.8|45
1758702600000|2025-09-24 08:30:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638|2632|43
1758702900000|2025-09-24 08:35:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|31
1758703200000|2025-09-24 08:40:00|2639|2633|2640.5|2634.5|2640.8|2634.8|2638.8|2632.8|23
1758703500000|2025-09-24 08:45:00|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.5|2633.5|9
1758703800000|2025-09-24 08:50:00|2640|2634|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|15
1758704100000|2025-09-24 08:55:00|2640|2634|2639.3|2633.3|2640.5|2634.5|2639.3|2633.3|22
1758704400000|2025-09-24 09:00:00|2639|2633|2639.5|2633.5|2639.8|2633.8|2639|2633|7
1758704700000|2025-09-24 09:05:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|8
1758705000000|2025-09-24 09:10:00|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|8
1758705300000|2025-09-24 09:15:00|2639.5|2633.5|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|24
1758705600000|2025-09-24 09:20:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2637.8|2631.8|8
1758705900000|2025-09-24 09:25:00|2639|2633|2638.9|2632.9|2639.5|2633.5|2637.6|2631.6|26
1758706200000|2025-09-24 09:30:00|2638.8|2632.8|2638.8|2632.8|2639.3|2633.3|2638.5|2632.5|27
1758706500000|2025-09-24 09:35:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|4
1758706800000|2025-09-24 09:40:00|2638.5|2632.5|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|16
1758707100000|2025-09-24 09:45:00|2638|2632|2634.3|2628.3|2638.3|2632.3|2633.9|2627.9|57
1758707400000|2025-09-24 09:50:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2633.8|2627.8|25
1758707700000|2025-09-24 09:55:00|2635.3|2629.3|2634.3|2628.3|2635.3|2629.3|2633.8|2627.8|22
1758708000000|2025-09-24 10:00:00|2634|2628|2632.5|2626.5|2634|2628|2632.3|2626.3|25
1758708300000|2025-09-24 10:05:00|2632.3|2626.3|2630.8|2624.8|2632.8|2626.8|2630.5|2624.5|36
1758708600000|2025-09-24 10:10:00|2630.5|2624.5|2630.8|2624.8|2631.5|2625.5|2630.3|2624.3|24
1758708900000|2025-09-24 10:15:00|2630.5|2624.5|2630.3|2624.3|2631|2625|2630|2624|12
1758709200000|2025-09-24 10:20:00|2630|2624|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|11
1758709500000|2025-09-24 10:25:00|2630.3|2624.3|2630.8|2624.8|2631.3|2625.3|2630|2624|29
1758709800000|2025-09-24 10:30:00|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|4
1758710100000|2025-09-24 10:35:00|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|9
1758710400000|2025-09-24 10:40:00|2630.3|2624.3|2631|2625|2631.8|2625.8|2630|2624|10
1758710700000|2025-09-24 10:45:00|2630.8|2624.8|2631|2625|2631.3|2625.3|2630.5|2624.5|13
1758711000000|2025-09-24 10:50:00|2630.8|2624.8|2630|2624|2630.8|2624.8|2629.8|2623.8|16
1758711300000|2025-09-24 10:55:00|2629.8|2623.8|2631.3|2625.3|2631.8|2625.8|2629.3|2623.3|23
1758711600000|2025-09-24 11:00:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2630.5|2624.5|23
1758711900000|2025-09-24 11:05:00|2631|2625|2632|2626|2632.3|2626.3|2630.8|2624.8|24
1758712200000|2025-09-24 11:10:00|2632.3|2626.3|2632.5|2626.5|2633|2627|2631.8|2625.8|25
1758712500000|2025-09-24 11:15:00|2632.8|2626.8|2633.3|2627.3|2633.8|2627.8|2632.8|2626.8|13
1758712800000|2025-09-24 11:20:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.3|2626.3|19
1758713100000|2025-09-24 11:25:00|2633|2627|2633.5|2627.5|2633.8|2627.8|2632.8|2626.8|17
1758713400000|2025-09-24 11:30:00|2633.8|2627.8|2632.8|2626.8|2634|2628|2632.3|2626.3|22
1758713700000|2025-09-24 11:35:00|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|4
1758714000000|2025-09-24 11:40:00|2632.5|2626.5|2632.5|2626.5|2633.3|2627.3|2632.3|2626.3|19
1758714300000|2025-09-24 11:45:00|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|25
1758714600000|2025-09-24 11:50:00|2631.5|2625.5|2632|2626|2632.3|2626.3|2631.5|2625.5|14
1758714900000|2025-09-24 11:55:00|2631.8|2625.8|2631.8|2625.8|2632.8|2626.8|2631.5|2625.5|26
1758715200000|2025-09-24 12:00:00|2631.5|2625.5|2630.3|2624.3|2631.5|2625.5|2628.6|2622.6|41
1758715500000|2025-09-24 12:05:00|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2629.8|2623.8|14
1758715800000|2025-09-24 12:10:00|2631|2625|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|30
1758716100000|2025-09-24 12:15:00|2632.8|2626.8|2638.6|2632.6|2639.1|2633.1|2632.8|2626.8|103
1758716400000|2025-09-24 12:20:00|2638.9|2632.9|2643.5|2637.5|2647.3|2641.3|2638.1|2632.1|228
1758716700000|2025-09-24 12:25:00|2643.3|2637.3|2641.1|2635.1|2644|2638|2636.8|2630.8|210
1758717000000|2025-09-24 12:30:00|2641.3|2635.3|2635.3|2629.3|2642.5|2636.5|2635.3|2629.3|181
1758717300000|2025-09-24 12:35:00|2635|2629|2635.5|2629.5|2639.6|2633.6|2635|2629|92
1758717600000|2025-09-24 12:40:00|2635.3|2629.3|2637.8|2631.8|2640.3|2634.3|2635.3|2629.3|78
1758717900000|2025-09-24 12:45:00|2637.5|2631.5|2640.8|2634.8|2642.3|2636.3|2635.3|2629.3|84
1758718200000|2025-09-24 12:50:00|2640.5|2634.5|2640.8|2634.8|2642.3|2636.3|2639.5|2633.5|70
1758718500000|2025-09-24 12:55:00|2641|2635|2642.5|2636.5|2643.8|2637.8|2640.8|2634.8|92
1758718800000|2025-09-24 13:00:00|2642.3|2636.3|2639.3|2633.3|2642.5|2636.5|2638|2632|153
1758719100000|2025-09-24 13:05:00|2639.5|2633.5|2639.8|2633.8|2640.8|2634.8|2639|2633|71
1758719400000|2025-09-24 13:10:00|2639.5|2633.5|2642.8|2636.8|2642.8|2636.8|2639|2633|88
1758719700000|2025-09-24 13:15:00|2643.3|2637.3|2643.5|2637.5|2644|2638|2642|2636|65
1758720000000|2025-09-24 13:20:00|2643.3|2637.3|2647|2641|2647.5|2641.5|2643|2637|60
1758720300000|2025-09-24 13:25:00|2646.8|2640.8|2643.8|2637.8|2647|2641|2643.8|2637.8|44
1758720600000|2025-09-24 13:30:00|2643.5|2637.5|2638.3|2632.3|2644|2638|2638.3|2632.3|117
1758720900000|2025-09-24 13:35:00|2638.5|2632.5|2641.3|2635.3|2641.5|2635.5|2638.3|2632.3|74
1758721200000|2025-09-24 13:40:00|2641.8|2635.8|2643.8|2637.8|2644.5|2638.5|2641.8|2635.8|73
1758721500000|2025-09-24 13:45:00|2643.5|2637.5|2645.8|2639.8|2645.8|2639.8|2642.3|2636.3|45
1758721800000|2025-09-24 13:50:00|2646|2640|2647|2641|2648.8|2642.8|2646|2640|34
1758722100000|2025-09-24 13:55:00|2647.3|2641.3|2647.8|2641.8|2648.8|2642.8|2647|2641|50
1758722400000|2025-09-24 14:00:00|2647.5|2641.5|2651.3|2645.3|2651.8|2645.8|2645.3|2639.3|85
1758722700000|2025-09-24 14:05:00|2651|2645|2654.3|2648.3|2654.3|2648.3|2649.8|2643.8|103
1758723000000|2025-09-24 14:10:00|2654.8|2648.8|2649.8|2643.8|2655|2649|2649.8|2643.8|106
1758723300000|2025-09-24 14:15:00|2650|2644|2652.5|2646.5|2653|2647|2650|2644|64
1758723600000|2025-09-24 14:20:00|2652.3|2646.3|2652.8|2646.8|2653|2647|2650.5|2644.5|46
1758723900000|2025-09-24 14:25:00|2653|2647|2655.3|2649.3|2656.5|2650.5|2652.8|2646.8|85
1758724200000|2025-09-24 14:30:00|2655.5|2649.5|2652.3|2646.3|2655.5|2649.5|2651.3|2645.3|100
1758724500000|2025-09-24 14:35:00|2652.5|2646.5|2653.3|2647.3|2655.3|2649.3|2651.8|2645.8|126
1758724800000|2025-09-24 14:40:00|2653|2647|2649|2643|2653.3|2647.3|2648.3|2642.3|134
1758725100000|2025-09-24 14:45:00|2649.3|2643.3|2648.5|2642.5|2649.8|2643.8|2647.5|2641.5|79
1758725400000|2025-09-24 14:50:00|2648.8|2642.8|2650.3|2644.3|2651.8|2645.8|2648.8|2642.8|76
1758725700000|2025-09-24 14:55:00|2650|2644|2649.8|2643.8|2650.3|2644.3|2648.3|2642.3|86
1758726000000|2025-09-24 15:00:00|2650|2644|2650.8|2644.8|2651.3|2645.3|2648.8|2642.8|90
1758726300000|2025-09-24 15:05:00|2651|2645|2651.3|2645.3|2652.5|2646.5|2650.5|2644.5|34
1758726600000|2025-09-24 15:10:00|2651|2645|2646.8|2640.8|2651.3|2645.3|2645.5|2639.5|84
1758726900000|2025-09-24 15:15:00|2646.5|2640.5|2647|2641|2647.8|2641.8|2645.5|2639.5|76
1758727200000|2025-09-24 15:20:00|2646.8|2640.8|2651|2645|2651.3|2645.3|2646.5|2640.5|83
1758727500000|2025-09-24 15:25:00|2651.3|2645.3|2656.5|2650.5|2656.8|2650.8|2649.8|2643.8|124
1758727800000|2025-09-24 15:30:00|2656.3|2650.3|2658.8|2652.8|2659.3|2653.3|2656|2650|57
1758728100000|2025-09-24 15:35:00|2659|2653|2660.8|2654.8|2660.8|2654.8|2658.5|2652.5|23
1758728400000|2025-09-24 15:40:00|2661|2655|2660.3|2654.3|2662.8|2656.8|2659.5|2653.5|57
1758728700000|2025-09-24 15:45:00|2660|2654|2660.8|2654.8|2661.3|2655.3|2660|2654|32
1758729000000|2025-09-24 15:50:00|2661|2655|2658.8|2652.8|2661|2655|2658|2652|99
1758729300000|2025-09-24 15:55:00|2659|2653|2659.5|2653.5|2660|2654|2658.5|2652.5|40
1758729600000|2025-09-24 16:00:00|2659.8|2653.8|2661.5|2655.5|2661.5|2655.5|2659.8|2653.8|31
1758729900000|2025-09-24 16:05:00|2661.3|2655.3|2660|2654|2661.5|2655.5|2660|2654|40
1758730200000|2025-09-24 16:10:00|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2659.5|2653.5|32
1758730500000|2025-09-24 16:15:00|2660.3|2654.3|2661.3|2655.3|2661.5|2655.5|2659.8|2653.8|44
1758730800000|2025-09-24 16:20:00|2661.5|2655.5|2662|2656|2662|2656|2660.8|2654.8|15
1758731100000|2025-09-24 16:25:00|2661.8|2655.8|2662|2656|2663|2657|2661.8|2655.8|26
1758731400000|2025-09-24 16:30:00|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2660.5|2654.5|28
1758731700000|2025-09-24 16:35:00|2661.3|2655.3|2660|2654|2661.3|2655.3|2660|2654|16
1758732000000|2025-09-24 16:40:00|2659.5|2653.5|2660|2654|2660|2654|2659.5|2653.5|9
1758732300000|2025-09-24 16:45:00|2659.8|2653.8|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|30
1758732600000|2025-09-24 16:50:00|2659|2653|2659|2653|2659.5|2653.5|2658.5|2652.5|38
1758732900000|2025-09-24 16:55:00|2658.8|2652.8|2658.5|2652.5|2659.3|2653.3|2658.3|2652.3|13
1758733200000|2025-09-24 17:00:00|2658.8|2652.8|2658.8|2652.8|2659.5|2653.5|2658.5|2652.5|36
1758733500000|2025-09-24 17:05:00|2659|2653|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|5
1758733800000|2025-09-24 17:10:00|2659.3|2653.3|2660|2654|2660|2654|2659.3|2653.3|8
1758734100000|2025-09-24 17:15:00|2660.3|2654.3|2659|2653|2661|2655|2658.8|2652.8|38
1758734400000|2025-09-24 17:20:00|2658.8|2652.8|2659|2653|2659.3|2653.3|2658.5|2652.5|69
1758734700000|2025-09-24 17:25:00|2658.8|2652.8|2657.8|2651.8|2658.8|2652.8|2656.9|2650.9|43
1758735000000|2025-09-24 17:30:00|2658|2652|2658.3|2652.3|2658.8|2652.8|2657.8|2651.8|25
1758735300000|2025-09-24 17:35:00|2658|2652|2658|2652|2658|2652|2657.8|2651.8|3
1758735600000|2025-09-24 17:40:00|2658.3|2652.3|2658|2652|2658.5|2652.5|2657.8|2651.8|21
1758735900000|2025-09-24 17:45:00|2657.8|2651.8|2657|2651|2657.8|2651.8|2656.8|2650.8|9
1758736200000|2025-09-24 17:50:00|2656.8|2650.8|2656.8|2650.8|2657.5|2651.5|2656|2650|33
1758736500000|2025-09-24 17:55:00|2657|2651|2663.5|2643.5|2664.5|2651|2656.8|2643.5|7
1758758400000|2025-09-25 00:00:00|2656.1|2650.1|2658|2652|2658.1|2652.1|2654.9|2648.9|20
1758758700000|2025-09-25 00:05:00|2657.9|2651.9|2655.8|2649.8|2657.9|2651.9|2655.4|2649.4|21
1758759000000|2025-09-25 00:10:00|2655.5|2649.5|2653.5|2647.5|2655.8|2649.8|2653|2647|25
1758759300000|2025-09-25 00:15:00|2653.8|2647.8|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1758759600000|2025-09-25 00:20:00|2653.3|2647.3|2653.5|2647.5|2654|2648|2652.5|2646.5|18
1758759900000|2025-09-25 00:25:00|2653.8|2647.8|2654.8|2648.8|2655|2649|2653.5|2647.5|11
1758760200000|2025-09-25 00:30:00|2655|2649|2655.5|2649.5|2655.8|2649.8|2655|2649|8
1758760500000|2025-09-25 00:35:00|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1758760800000|2025-09-25 00:40:00|2656|2650|2657|2651|2657.3|2651.3|2656|2650|7
1758761100000|2025-09-25 00:45:00|2657.3|2651.3|2657.3|2651.3|2657.8|2651.8|2657|2651|15
1758761400000|2025-09-25 00:50:00|2657.8|2651.8|2657|2651|2658|2652|2657|2651|11
1758761700000|2025-09-25 00:55:00|2657.3|2651.3|2663|2648|2663|2652.5|2657.3|2648|9
1758762000000|2025-09-25 01:00:00|2663.8|2648.8|2661|2655|2663.8|2655.6|2655.6|2646.3|102
1758762300000|2025-09-25 01:05:00|2660.8|2654.8|2656.8|2650.8|2661|2655|2656.5|2650.5|111
1758762600000|2025-09-25 01:10:00|2657.3|2651.3|2657|2651|2658.3|2652.3|2656.5|2650.5|59
1758762900000|2025-09-25 01:15:00|2656.8|2650.8|2656.5|2650.5|2658|2652|2656.3|2650.3|67
1758763200000|2025-09-25 01:20:00|2656.8|2650.8|2655|2649|2656.8|2650.8|2654.5|2648.5|39
1758763500000|2025-09-25 01:25:00|2655.3|2649.3|2656|2650|2657|2651|2655|2649|54
1758763800000|2025-09-25 01:30:00|2656.3|2650.3|2653.5|2647.5|2656.3|2650.3|2653.5|2647.5|99
1758764100000|2025-09-25 01:35:00|2653.8|2647.8|2652.8|2646.8|2654.5|2648.5|2652.3|2646.3|71
1758764400000|2025-09-25 01:40:00|2652.5|2646.5|2650.3|2644.3|2652.8|2646.8|2650.3|2644.3|39
1758764700000|2025-09-25 01:45:00|2650.5|2644.5|2648.3|2642.3|2651.3|2645.3|2647.3|2641.3|49
1758765000000|2025-09-25 01:50:00|2648|2642|2648.8|2642.8|2649.3|2643.3|2647.3|2641.3|86
1758765300000|2025-09-25 01:55:00|2649|2643|2650.5|2644.5|2651.3|2645.3|2649|2643|42
1758765600000|2025-09-25 02:00:00|2650.3|2644.3|2652.3|2646.3|2652.3|2646.3|2650|2644|50
1758765900000|2025-09-25 02:05:00|2652|2646|2652|2646|2653|2647|2651.8|2645.8|61
1758766200000|2025-09-25 02:10:00|2652.3|2646.3|2652|2646|2653|2647|2651.5|2645.5|80
1758766500000|2025-09-25 02:15:00|2652.3|2646.3|2652|2646|2652.5|2646.5|2651.5|2645.5|30
1758766800000|2025-09-25 02:20:00|2651.8|2645.8|2652|2646|2652|2646|2650.8|2644.8|20
1758767100000|2025-09-25 02:25:00|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2651.5|2645.5|14
1758767400000|2025-09-25 02:30:00|2652.3|2646.3|2652.3|2646.3|2652.8|2646.8|2651.5|2645.5|82
1758767700000|2025-09-25 02:35:00|2652|2646|2651.3|2645.3|2652.8|2646.8|2651|2645|56
1758768000000|2025-09-25 02:40:00|2651|2645|2651.3|2645.3|2652|2646|2650.8|2644.8|38
1758768300000|2025-09-25 02:45:00|2651.5|2645.5|2654|2648|2654|2648|2651.5|2645.5|34
1758768600000|2025-09-25 02:50:00|2653.8|2647.8|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|25
1758768900000|2025-09-25 02:55:00|2654|2648|2654.5|2648.5|2654.8|2648.8|2653.8|2647.8|41
1758769200000|2025-09-25 03:00:00|2654.8|2648.8|2657.8|2651.8|2657.8|2651.8|2654.8|2648.8|49
1758769500000|2025-09-25 03:05:00|2658|2652|2655.5|2649.5|2658.3|2652.3|2655|2649|67
1758769800000|2025-09-25 03:10:00|2655.3|2649.3|2656|2650|2656.5|2650.5|2655|2649|72
1758770100000|2025-09-25 03:15:00|2655.8|2649.8|2656|2650|2656.3|2650.3|2655|2649|40
1758770400000|2025-09-25 03:20:00|2656.3|2650.3|2656.5|2650.5|2657|2651|2656|2650|39
1758770700000|2025-09-25 03:25:00|2656.3|2650.3|2660.5|2645.5|2660.5|2650.5|2655.8|2645.5|33
1758771000000|2025-09-25 03:30:00|2661|2646|2657|2651|2661|2651|2656|2645.3|11
1758771300000|2025-09-25 03:35:00|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657|2651|14
1758771600000|2025-09-25 03:40:00|2657.8|2651.8|2658|2652|2658|2652|2657.5|2651.5|6
1758771900000|2025-09-25 03:45:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657|2651|6
1758772200000|2025-09-25 03:50:00|2657.8|2651.8|2658|2652|2658|2652|2657.5|2651.5|8
1758772500000|2025-09-25 03:55:00|2658.3|2652.3|2658.5|2652.5|2658.8|2652.8|2658|2652|4
1758772800000|2025-09-25 04:00:00|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|5
1758773100000|2025-09-25 04:05:00|2658|2652|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|4
1758773400000|2025-09-25 04:10:00|2658|2652|2659.3|2653.3|2659.5|2653.5|2658|2652|12
1758773700000|2025-09-25 04:15:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|6
1758774000000|2025-09-25 04:20:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1758774300000|2025-09-25 04:25:00|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|3
1758774600000|2025-09-25 04:30:00|2659.3|2653.3|2659.8|2653.8|2659.8|2653.8|2659.3|2653.3|3
1758775200000|2025-09-25 04:40:00|2659.5|2653.5|2660.8|2654.8|2661.5|2655.5|2659|2653|18
1758775500000|2025-09-25 04:45:00|2660.5|2654.5|2660|2654|2660.5|2654.5|2659.5|2653.5|7
1758775800000|2025-09-25 04:50:00|2659.8|2653.8|2661|2655|2661.3|2655.3|2659.8|2653.8|15
1758776100000|2025-09-25 04:55:00|2660.8|2654.8|2660.8|2654.8|2661.3|2655.3|2660.5|2654.5|14
1758776400000|2025-09-25 05:00:00|2660.5|2654.5|2656.5|2650.5|2660.5|2654.5|2656.3|2650.3|44
1758776700000|2025-09-25 05:05:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2655.3|2649.3|25
1758777000000|2025-09-25 05:10:00|2656.8|2650.8|2653.5|2647.5|2656.8|2650.8|2653.3|2647.3|26
1758777300000|2025-09-25 05:15:00|2653.3|2647.3|2655.8|2649.8|2655.8|2649.8|2653.3|2647.3|20
1758777600000|2025-09-25 05:20:00|2655.5|2649.5|2655|2649|2655.5|2649.5|2654.8|2648.8|11
1758777900000|2025-09-25 05:25:00|2654.8|2648.8|2658.3|2643.3|2658.8|2648.8|2654|2643.3|25
1758778200000|2025-09-25 05:30:00|2658|2643|2652.3|2646.3|2658|2646.8|2651.3|2640.3|68
1758778500000|2025-09-25 05:35:00|2652.5|2646.5|2653.8|2647.8|2653.8|2647.8|2652.3|2646.3|12
1758778800000|2025-09-25 05:40:00|2654|2648|2654|2648|2654.3|2648.3|2653.8|2647.8|21
1758779100000|2025-09-25 05:45:00|2653.8|2647.8|2651.8|2645.8|2653.8|2647.8|2651.5|2645.5|49
1758779400000|2025-09-25 05:50:00|2652|2646|2652|2646|2653.3|2647.3|2651.5|2645.5|49
1758779700000|2025-09-25 05:55:00|2652.3|2646.3|2652|2646|2652.5|2646.5|2651.8|2645.8|34
1758780000000|2025-09-25 06:00:00|2652.3|2646.3|2653.3|2647.3|2653.8|2647.8|2652.3|2646.3|34
1758780300000|2025-09-25 06:05:00|2653.5|2647.5|2655.3|2649.3|2656.3|2650.3|2653.5|2647.5|43
1758780600000|2025-09-25 06:10:00|2655.5|2649.5|2655|2649|2656|2650|2655|2649|33
1758780900000|2025-09-25 06:15:00|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|57
1758781200000|2025-09-25 06:20:00|2655.5|2649.5|2656.3|2650.3|2657|2651|2655.3|2649.3|58
1758781500000|2025-09-25 06:25:00|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656|2650|45
1758781800000|2025-09-25 06:30:00|2657|2651|2656.8|2650.8|2657.3|2651.3|2655.5|2649.5|39
1758782100000|2025-09-25 06:35:00|2657|2651|2654|2648|2657|2651|2653.8|2647.8|42
1758782400000|2025-09-25 06:40:00|2654.3|2648.3|2654.3|2648.3|2654.5|2648.5|2652.5|2646.5|39
1758782700000|2025-09-25 06:45:00|2654.5|2648.5|2653.5|2647.5|2654.8|2648.8|2653|2647|49
1758783000000|2025-09-25 06:50:00|2653.3|2647.3|2651|2645|2653.5|2647.5|2651|2645|79
1758783300000|2025-09-25 06:55:00|2651.5|2645.5|2650.8|2644.8|2651.8|2645.8|2650.5|2644.5|51
1758783600000|2025-09-25 07:00:00|2650.5|2644.5|2651|2645|2651.8|2645.8|2648.8|2642.8|98
1758783900000|2025-09-25 07:05:00|2651.3|2645.3|2647|2641|2651.3|2645.3|2645.5|2639.5|63
1758784200000|2025-09-25 07:10:00|2646.8|2640.8|2646.8|2640.8|2647|2641|2645.5|2639.5|51
1758784500000|2025-09-25 07:15:00|2647|2641|2645.3|2639.3|2647|2641|2645.3|2639.3|28
1758784800000|2025-09-25 07:20:00|2645|2639|2645.3|2639.3|2645.5|2639.5|2644.8|2638.8|25
1758785100000|2025-09-25 07:25:00|2645|2639|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|15
1758785400000|2025-09-25 07:30:00|2644.5|2638.5|2645.5|2639.5|2646.3|2640.3|2642|2636|45
1758785700000|2025-09-25 07:35:00|2645.8|2639.8|2645.8|2639.8|2646.3|2640.3|2644|2638|34
1758786000000|2025-09-25 07:40:00|2645.5|2639.5|2647.3|2641.3|2647.3|2641.3|2644.8|2638.8|48
1758786300000|2025-09-25 07:45:00|2647|2641|2647.3|2641.3|2648.3|2642.3|2646|2640|41
1758786600000|2025-09-25 07:50:00|2647.5|2641.5|2649.8|2643.8|2650.3|2644.3|2647|2641|41
1758786900000|2025-09-25 07:55:00|2650|2644|2654.1|2648.1|2654.1|2648.1|2649.8|2643.8|71
1758787200000|2025-09-25 08:00:00|2654.4|2648.4|2660.8|2654.8|2661.9|2655.9|2653.1|2647.1|190
1758787500000|2025-09-25 08:05:00|2660.9|2654.9|2666|2660|2666|2660|2660.8|2654.8|154
1758787800000|2025-09-25 08:10:00|2665.8|2659.8|2670.3|2664.3|2671.5|2665.5|2664.5|2658.5|95
1758788100000|2025-09-25 08:15:00|2670.1|2664.1|2669|2663|2671|2665|2667.8|2661.8|118
1758788400000|2025-09-25 08:20:00|2669.3|2663.3|2671.3|2665.3|2671.8|2665.8|2668.8|2662.8|68
1758788700000|2025-09-25 08:25:00|2671.5|2665.5|2670.5|2664.5|2672.5|2666.5|2669.3|2663.3|71
1758789000000|2025-09-25 08:30:00|2670.3|2664.3|2667.5|2661.5|2670.5|2664.5|2666.8|2660.8|79
1758789300000|2025-09-25 08:35:00|2667.3|2661.3|2666.3|2660.3|2667.5|2661.5|2665.3|2659.3|56
1758789600000|2025-09-25 08:40:00|2666|2660|2663.3|2657.3|2666|2660|2663|2657|48
1758789900000|2025-09-25 08:45:00|2663.8|2657.8|2662.3|2656.3|2664.3|2658.3|2661|2655|67
1758790200000|2025-09-25 08:50:00|2662|2656|2665.3|2659.3|2665.3|2659.3|2661|2655|58
1758790500000|2025-09-25 08:55:00|2665|2659|2665.3|2659.3|2666.3|2660.3|2664.8|2658.8|32
1758790800000|2025-09-25 09:00:00|2665.5|2659.5|2667.8|2661.8|2667.8|2661.8|2665.5|2659.5|45
1758791100000|2025-09-25 09:05:00|2667.5|2661.5|2666.5|2660.5|2668.3|2662.3|2666.3|2660.3|25
1758791400000|2025-09-25 09:10:00|2666.8|2660.8|2667.3|2661.3|2667.3|2661.3|2666.3|2660.3|22
1758791700000|2025-09-25 09:15:00|2667.5|2661.5|2669.3|2663.3|2669.5|2663.5|2667.3|2661.3|16
1758792000000|2025-09-25 09:20:00|2669.5|2663.5|2669|2663|2670.3|2664.3|2668.8|2662.8|27
1758792300000|2025-09-25 09:25:00|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2667.5|2661.5|23
1758792600000|2025-09-25 09:30:00|2668.5|2662.5|2668.3|2662.3|2669|2663|2666.5|2660.5|40
1758792900000|2025-09-25 09:35:00|2668.5|2662.5|2670.5|2664.5|2670.8|2664.8|2667|2661|38
1758793200000|2025-09-25 09:40:00|2670.3|2664.3|2671|2665|2671.5|2665.5|2669.8|2663.8|41
1758793500000|2025-09-25 09:45:00|2670.8|2664.8|2670.8|2664.8|2672.8|2666.8|2670.5|2664.5|37
1758793800000|2025-09-25 09:50:00|2671|2665|2670.8|2664.8|2671.5|2665.5|2670.8|2664.8|10
1758794100000|2025-09-25 09:55:00|2670.5|2664.5|2671|2665|2671.3|2665.3|2669.8|2663.8|25
1758794400000|2025-09-25 10:00:00|2671.3|2665.3|2670.8|2664.8|2672.3|2666.3|2670.8|2664.8|27
1758794700000|2025-09-25 10:05:00|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2669.8|2663.8|18
1758795000000|2025-09-25 10:10:00|2670|2664|2668.3|2662.3|2670|2664|2668.3|2662.3|11
1758795300000|2025-09-25 10:15:00|2668|2662|2669.3|2663.3|2669.5|2663.5|2667.3|2661.3|19
1758795600000|2025-09-25 10:20:00|2669|2663|2671|2665|2671.3|2665.3|2668.8|2662.8|22
1758795900000|2025-09-25 10:25:00|2671.3|2665.3|2668.8|2662.8|2671.3|2665.3|2668.8|2662.8|21
1758796200000|2025-09-25 10:30:00|2669|2663|2670.8|2664.8|2670.8|2664.8|2668.8|2662.8|24
1758796500000|2025-09-25 10:35:00|2671|2665|2670.8|2664.8|2671|2665|2670.3|2664.3|6
1758796800000|2025-09-25 10:40:00|2670.5|2664.5|2670|2664|2670.5|2664.5|2669.5|2663.5|19
1758797100000|2025-09-25 10:45:00|2669.8|2663.8|2667.5|2661.5|2670|2664|2667.3|2661.3|20
1758797400000|2025-09-25 10:50:00|2667.3|2661.3|2668.3|2662.3|2668.5|2662.5|2667.3|2661.3|26
1758797700000|2025-09-25 10:55:00|2668.5|2662.5|2668.8|2662.8|2668.8|2662.8|2667.5|2661.5|14
1758798000000|2025-09-25 11:00:00|2669|2663|2667.5|2661.5|2669.3|2663.3|2667.3|2661.3|38
1758798300000|2025-09-25 11:05:00|2667|2661|2666.8|2660.8|2668.5|2662.5|2665.3|2659.3|55
1758798600000|2025-09-25 11:10:00|2666.5|2660.5|2667.5|2661.5|2667.5|2661.5|2665.3|2659.3|21
1758798900000|2025-09-25 11:15:00|2667.3|2661.3|2667.8|2661.8|2668.3|2662.3|2667.3|2661.3|31
1758799200000|2025-09-25 11:20:00|2668|2662|2666.8|2660.8|2669|2663|2666.8|2660.8|29
1758799500000|2025-09-25 11:25:00|2667|2661|2667.8|2661.8|2668.8|2662.8|2666.8|2660.8|27
1758799800000|2025-09-25 11:30:00|2668|2662|2667.3|2661.3|2668.5|2662.5|2666|2660|70
1758800100000|2025-09-25 11:35:00|2667.5|2661.5|2667.8|2661.8|2668.3|2662.3|2666.8|2660.8|26
1758800400000|2025-09-25 11:40:00|2667.5|2661.5|2668.8|2662.8|2669.8|2663.8|2667.5|2661.5|38
1758800700000|2025-09-25 11:45:00|2668.5|2662.5|2667.3|2661.3|2668.5|2662.5|2667|2661|28
1758801000000|2025-09-25 11:50:00|2667.5|2661.5|2666.8|2660.8|2667.5|2661.5|2666.3|2660.3|25
1758801300000|2025-09-25 11:55:00|2667|2661|2668.3|2662.3|2668.8|2662.8|2665.5|2659.5|108
1758801600000|2025-09-25 12:00:00|2668.5|2662.5|2668.5|2662.5|2669.3|2663.3|2667.8|2661.8|45
1758801900000|2025-09-25 12:05:00|2668.8|2662.8|2668.8|2662.8|2669.8|2663.8|2668|2662|21
1758802200000|2025-09-25 12:10:00|2669|2663|2665.3|2659.3|2669.3|2663.3|2665|2659|49
1758802500000|2025-09-25 12:15:00|2665|2659|2666.3|2660.3|2667.5|2661.5|2664.5|2658.5|43
1758802800000|2025-09-25 12:20:00|2666|2660|2663.5|2657.5|2666|2660|2662.8|2656.8|50
1758803100000|2025-09-25 12:25:00|2663.8|2657.8|2662|2656|2664.3|2658.3|2661.8|2655.8|58
1758803400000|2025-09-25 12:30:00|2661.8|2655.8|2661.8|2655.8|2662.5|2656.5|2659.8|2653.8|80
1758803700000|2025-09-25 12:35:00|2661.5|2655.5|2660.5|2654.5|2661.8|2655.8|2659.3|2653.3|87
1758804000000|2025-09-25 12:40:00|2660.3|2654.3|2659|2653|2660.8|2654.8|2658.3|2652.3|82
1758804300000|2025-09-25 12:45:00|2658.8|2652.8|2657.5|2651.5|2659|2653|2654.3|2648.3|90
1758804600000|2025-09-25 12:50:00|2657.8|2651.8|2658.8|2652.8|2659|2653|2655.8|2649.8|61
1758804900000|2025-09-25 12:55:00|2658.3|2652.3|2658.5|2652.5|2660|2654|2658.3|2652.3|58
1758805200000|2025-09-25 13:00:00|2658.3|2652.3|2659.5|2653.5|2659.8|2653.8|2656.8|2650.8|139
1758805500000|2025-09-25 13:05:00|2659.8|2653.8|2662|2656|2662.3|2656.3|2659.8|2653.8|90
1758805800000|2025-09-25 13:10:00|2661.8|2655.8|2662.3|2656.3|2662.8|2656.8|2660.5|2654.5|62
1758806100000|2025-09-25 13:15:00|2662.5|2656.5|2663|2657|2663.3|2657.3|2660|2654|98
1758806400000|2025-09-25 13:20:00|2662.8|2656.8|2662|2656|2666.1|2660.1|2660.8|2654.8|96
1758806700000|2025-09-25 13:25:00|2662.3|2656.3|2661.3|2655.3|2662.8|2656.8|2660.8|2654.8|39
1758807000000|2025-09-25 13:30:00|2661.5|2655.5|2661.8|2655.8|2664.8|2658.8|2660.8|2654.8|70
1758807300000|2025-09-25 13:35:00|2662|2656|2660.5|2654.5|2663.8|2657.8|2660.3|2654.3|120
1758807600000|2025-09-25 13:40:00|2660.3|2654.3|2654.3|2648.3|2660.8|2654.8|2653.3|2647.3|113
1758807900000|2025-09-25 13:45:00|2654.5|2648.5|2649.8|2643.8|2655|2649|2649.3|2643.3|132
1758808200000|2025-09-25 13:50:00|2650|2644|2650.3|2644.3|2650.8|2644.8|2648.3|2642.3|88
1758808500000|2025-09-25 13:55:00|2650.5|2644.5|2652.8|2646.8|2652.8|2646.8|2649.5|2643.5|64
1758808800000|2025-09-25 14:00:00|2653|2647|2655|2649|2655.3|2649.3|2652.5|2646.5|87
1758809100000|2025-09-25 14:05:00|2655.3|2649.3|2656.3|2650.3|2657.8|2651.8|2654.3|2648.3|97
1758809400000|2025-09-25 14:10:00|2656|2650|2655|2649|2657.8|2651.8|2654.3|2648.3|69
1758809700000|2025-09-25 14:15:00|2654.8|2648.8|2653.8|2647.8|2655.8|2649.8|2653.8|2647.8|74
1758810000000|2025-09-25 14:20:00|2654|2648|2655.5|2649.5|2656.3|2650.3|2654|2648|72
1758810300000|2025-09-25 14:25:00|2655.8|2649.8|2652.8|2646.8|2656|2650|2652|2646|62
1758810600000|2025-09-25 14:30:00|2652.5|2646.5|2653.8|2647.8|2654|2648|2651.8|2645.8|30
1758810900000|2025-09-25 14:35:00|2653.3|2647.3|2653.5|2647.5|2654.3|2648.3|2652.3|2646.3|44
1758811200000|2025-09-25 14:40:00|2653.3|2647.3|2652.5|2646.5|2653.3|2647.3|2652.3|2646.3|20
1758811500000|2025-09-25 14:45:00|2652.8|2646.8|2654|2648|2654.5|2648.5|2652.3|2646.3|65
1758811800000|2025-09-25 14:50:00|2654.3|2648.3|2653.3|2647.3|2654.3|2648.3|2652.8|2646.8|29
1758812100000|2025-09-25 14:55:00|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|27
1758812400000|2025-09-25 15:00:00|2652.5|2646.5|2653.3|2647.3|2654.3|2648.3|2652.5|2646.5|35
1758812700000|2025-09-25 15:05:00|2653|2647|2656.8|2650.8|2656.8|2650.8|2653|2647|29
1758813000000|2025-09-25 15:10:00|2657|2651|2658.8|2652.8|2658.8|2652.8|2656.8|2650.8|34
1758813300000|2025-09-25 15:15:00|2658.5|2652.5|2660.5|2654.5|2660.8|2654.8|2658.3|2652.3|36
1758813600000|2025-09-25 15:20:00|2660.8|2654.8|2660|2654|2661|2655|2659.8|2653.8|42
1758813900000|2025-09-25 15:25:00|2659.8|2653.8|2661|2655|2662.3|2656.3|2659.8|2653.8|127
1758814200000|2025-09-25 15:30:00|2660.8|2654.8|2661.3|2655.3|2661.5|2655.5|2660.3|2654.3|24
1758814500000|2025-09-25 15:35:00|2661|2655|2661.3|2655.3|2661.3|2655.3|2660.8|2654.8|26
1758814800000|2025-09-25 15:40:00|2661|2655|2661.3|2655.3|2662.8|2656.8|2661|2655|56
1758815100000|2025-09-25 15:45:00|2661.5|2655.5|2661.8|2655.8|2662.3|2656.3|2661.3|2655.3|26
1758815400000|2025-09-25 15:50:00|2662|2656|2663|2657|2663.3|2657.3|2661.8|2655.8|30
1758815700000|2025-09-25 15:55:00|2662.8|2656.8|2661.8|2655.8|2663|2657|2661.5|2655.5|8
1758816000000|2025-09-25 16:00:00|2661.5|2655.5|2660|2654|2661.8|2655.8|2658.8|2652.8|35
1758816300000|2025-09-25 16:05:00|2660.3|2654.3|2661.8|2655.8|2661.8|2655.8|2660.3|2654.3|45
1758816600000|2025-09-25 16:10:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|20
1758816900000|2025-09-25 16:15:00|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.3|2655.3|25
1758817200000|2025-09-25 16:20:00|2661.3|2655.3|2661|2655|2661.5|2655.5|2660.8|2654.8|7
1758817500000|2025-09-25 16:25:00|2660.8|2654.8|2662.3|2656.3|2662.3|2656.3|2660.3|2654.3|24
1758817800000|2025-09-25 16:30:00|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.5|2655.5|22
1758818100000|2025-09-25 16:35:00|2661.3|2655.3|2662.3|2656.3|2662.3|2656.3|2660.3|2654.3|25
1758818400000|2025-09-25 16:40:00|2662|2656|2661.8|2655.8|2662|2656|2661.3|2655.3|54
1758818700000|2025-09-25 16:45:00|2661.5|2655.5|2661.8|2655.8|2662|2656|2660.5|2654.5|23
1758819000000|2025-09-25 16:50:00|2662.3|2656.3|2663|2657|2663|2657|2662|2656|34
1758819300000|2025-09-25 16:55:00|2662.8|2656.8|2665.5|2659.5|2665.5|2659.5|2662.5|2656.5|81
1758819600000|2025-09-25 17:00:00|2664.8|2658.8|2665|2659|2665.6|2659.6|2664|2658|33
1758819900000|2025-09-25 17:05:00|2665.3|2659.3|2665|2659|2665.5|2659.5|2664.5|2658.5|19
1758820200000|2025-09-25 17:10:00|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665|2659|25
1758820500000|2025-09-25 17:15:00|2665|2659|2663.8|2657.8|2665|2659|2663.5|2657.5|10
1758820800000|2025-09-25 17:20:00|2663.5|2657.5|2663|2657|2663.5|2657.5|2663|2657|50
1758821100000|2025-09-25 17:25:00|2663.3|2657.3|2662.3|2656.3|2663.3|2657.3|2662.3|2656.3|18
1758821400000|2025-09-25 17:30:00|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1758821700000|2025-09-25 17:35:00|2661.8|2655.8|2663|2657|2663.5|2657.5|2661.5|2655.5|15
1758822000000|2025-09-25 17:40:00|2662.8|2656.8|2668.5|2662.5|2670.5|2664.5|2662.5|2656.5|27
1758822300000|2025-09-25 17:45:00|2668.6|2662.6|2666.5|2660.5|2668.6|2662.6|2665.9|2659.9|18
1758822600000|2025-09-25 17:50:00|2666.3|2660.3|2670.1|2664.1|2670.6|2664.6|2665.3|2659.3|63
1758822900000|2025-09-25 17:55:00|2669.6|2663.6|2673.8|2653.8|2678.3|2663.9|2669.6|2653.8|11
1758844800000|2025-09-26 00:00:00|2668.4|2662.4|2665.4|2659.4|2668.9|2662.9|2664.9|2658.9|44
1758845100000|2025-09-26 00:05:00|2665.6|2659.6|2664|2658|2665.6|2659.6|2663.8|2657.8|26
1758845400000|2025-09-26 00:10:00|2664.3|2658.3|2664|2658|2664.5|2658.5|2664|2658|16
1758845700000|2025-09-26 00:15:00|2663.8|2657.8|2663.5|2657.5|2664|2658|2663|2657|8
1758846000000|2025-09-26 00:20:00|2663.8|2657.8|2664|2658|2664.3|2658.3|2663.8|2657.8|10
1758846300000|2025-09-26 00:25:00|2663.8|2657.8|2663|2657|2664|2658|2663|2657|8
1758846600000|2025-09-26 00:30:00|2663.3|2657.3|2662.5|2656.5|2663.3|2657.3|2662|2656|9
1758846900000|2025-09-26 00:35:00|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1758847200000|2025-09-26 00:40:00|2663.3|2657.3|2664.8|2658.8|2664.8|2658.8|2663|2657|11
1758847500000|2025-09-26 00:45:00|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|8
1758847800000|2025-09-26 00:50:00|2665|2659|2665|2659|2665.5|2659.5|2665|2659|5
1758848100000|2025-09-26 00:55:00|2665.3|2659.3|2670.5|2655.5|2670.5|2660.5|2665|2655|12
1758848400000|2025-09-26 01:00:00|2670|2655|2666.3|2660.3|2670|2661.1|2664.5|2652.5|69
1758848700000|2025-09-26 01:05:00|2666.5|2660.5|2667.5|2661.5|2667.8|2661.8|2665.8|2659.8|44
1758849000000|2025-09-26 01:10:00|2667.3|2661.3|2664|2658|2667.5|2661.5|2663.8|2657.8|66
1758849300000|2025-09-26 01:15:00|2664.3|2658.3|2664.8|2658.8|2665|2659|2663.5|2657.5|57
1758849600000|2025-09-26 01:20:00|2664.5|2658.5|2664|2658|2664.8|2658.8|2663.3|2657.3|55
1758849900000|2025-09-26 01:25:00|2663.8|2657.8|2663|2657|2664|2658|2662.5|2656.5|34
1758850200000|2025-09-26 01:30:00|2663.3|2657.3|2664|2658|2664.5|2658.5|2663|2657|46
1758850500000|2025-09-26 01:35:00|2663.8|2657.8|2663.5|2657.5|2664.5|2658.5|2663|2657|54
1758850800000|2025-09-26 01:40:00|2663.8|2657.8|2663.8|2657.8|2664.5|2658.5|2663|2657|43
1758851100000|2025-09-26 01:45:00|2664|2658|2664.8|2658.8|2665.3|2659.3|2664|2658|28
1758851400000|2025-09-26 01:50:00|2664.5|2658.5|2663.5|2657.5|2664.5|2658.5|2663.3|2657.3|39
1758851700000|2025-09-26 01:55:00|2663.8|2657.8|2662|2656|2663.8|2657.8|2661.3|2655.3|32
1758852000000|2025-09-26 02:00:00|2662.3|2656.3|2663.5|2657.5|2664.3|2658.3|2661.5|2655.5|52
1758852300000|2025-09-26 02:05:00|2663.8|2657.8|2664|2658|2664.3|2658.3|2662.8|2656.8|40
1758852600000|2025-09-26 02:10:00|2664.3|2658.3|2663.8|2657.8|2664.3|2658.3|2663|2657|55
1758852900000|2025-09-26 02:15:00|2663.5|2657.5|2663.5|2657.5|2664|2658|2663.5|2657.5|5
1758853200000|2025-09-26 02:20:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|15
1758853500000|2025-09-26 02:25:00|2664|2658|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|11
1758853800000|2025-09-26 02:30:00|2664.8|2658.8|2665.8|2659.8|2666.3|2660.3|2664.3|2658.3|67
1758854100000|2025-09-26 02:35:00|2666|2660|2664.3|2658.3|2666.3|2660.3|2663.8|2657.8|27
1758854400000|2025-09-26 02:40:00|2664.5|2658.5|2663.3|2657.3|2664.8|2658.8|2663.3|2657.3|17
1758854700000|2025-09-26 02:45:00|2663.5|2657.5|2663.3|2657.3|2664.3|2658.3|2663.3|2657.3|27
1758855000000|2025-09-26 02:50:00|2663.5|2657.5|2664|2658|2664|2658|2663.3|2657.3|48
1758855300000|2025-09-26 02:55:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|17
1758855600000|2025-09-26 03:00:00|2664.5|2658.5|2666|2660|2666.3|2660.3|2664|2658|54
1758855900000|2025-09-26 03:05:00|2665.8|2659.8|2664.8|2658.8|2666.5|2660.5|2664.5|2658.5|37
1758856200000|2025-09-26 03:10:00|2665|2659|2664.8|2658.8|2665.3|2659.3|2664.5|2658.5|16
1758856500000|2025-09-26 03:15:00|2665|2659|2664.5|2658.5|2665.3|2659.3|2664.3|2658.3|21
1758856800000|2025-09-26 03:20:00|2664.3|2658.3|2664.8|2658.8|2665|2659|2664.3|2658.3|25
1758857100000|2025-09-26 03:25:00|2664.5|2658.5|2670|2655|2670.3|2659.8|2664.5|2655|12
1758857400000|2025-09-26 03:30:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|4
1758857700000|2025-09-26 03:35:00|2665|2659|2665.5|2659.5|2665.5|2659.5|2665|2659|3
1758858000000|2025-09-26 03:40:00|2665.3|2659.3|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|3
1758858300000|2025-09-26 03:45:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1758858600000|2025-09-26 03:50:00|2665.3|2659.3|2665|2659|2665.3|2659.3|2664.8|2658.8|4
1758858900000|2025-09-26 03:55:00|2664.8|2658.8|2665.3|2659.3|2665.5|2659.5|2664.8|2658.8|5
1758859200000|2025-09-26 04:00:00|2665|2659|2665|2659|2665.3|2659.3|2664.8|2658.8|7
1758859500000|2025-09-26 04:05:00|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|2
1758860100000|2025-09-26 04:15:00|2665.8|2659.8|2666|2660|2666.3|2660.3|2665.8|2659.8|4
1758860400000|2025-09-26 04:20:00|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1758860700000|2025-09-26 04:25:00|2666|2660|2665.5|2659.5|2666|2660|2665.5|2659.5|3
1758861000000|2025-09-26 04:30:00|2665.3|2659.3|2665.5|2659.5|2665.8|2659.8|2665.3|2659.3|8
1758861300000|2025-09-26 04:35:00|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.5|2659.5|13
1758861600000|2025-09-26 04:40:00|2666.5|2660.5|2666.3|2660.3|2666.5|2660.5|2666.3|2660.3|2
1758861900000|2025-09-26 04:45:00|2666|2660|2665.8|2659.8|2666|2660|2665.5|2659.5|14
1758862200000|2025-09-26 04:50:00|2666|2660|2664.8|2658.8|2666|2660|2664.8|2658.8|8
1758862500000|2025-09-26 04:55:00|2664.5|2658.5|2665.3|2659.3|2665.3|2659.3|2664.5|2658.5|8
1758862800000|2025-09-26 05:00:00|2665.5|2659.5|2666.3|2660.3|2666.8|2660.8|2665.5|2659.5|24
1758863100000|2025-09-26 05:05:00|2666.5|2660.5|2665.8|2659.8|2666.5|2660.5|2665.8|2659.8|11
1758863400000|2025-09-26 05:10:00|2666|2660|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|6
1758863700000|2025-09-26 05:15:00|2666.5|2660.5|2665.3|2659.3|2666.5|2660.5|2665|2659|8
1758864000000|2025-09-26 05:20:00|2665.5|2659.5|2666|2660|2666.3|2660.3|2665.5|2659.5|8
1758864300000|2025-09-26 05:25:00|2666.3|2660.3|2671|2656|2671|2660.3|2665.8|2655.5|12
1758864600000|2025-09-26 05:30:00|2670.8|2655.8|2665.5|2659.5|2670.8|2660.3|2664.8|2654.8|20
1758864900000|2025-09-26 05:35:00|2665.3|2659.3|2667.3|2661.3|2667.5|2661.5|2665.3|2659.3|23
1758865200000|2025-09-26 05:40:00|2667.5|2661.5|2667.3|2661.3|2667.5|2661.5|2667|2661|14
1758865500000|2025-09-26 05:45:00|2667|2661|2667|2661|2667|2661|2666.5|2660.5|13
1758865800000|2025-09-26 05:50:00|2667.3|2661.3|2665.5|2659.5|2667.3|2661.3|2664.3|2658.3|28
1758866100000|2025-09-26 05:55:00|2665.3|2659.3|2664.8|2658.8|2665.8|2659.8|2664.5|2658.5|53
1758866400000|2025-09-26 06:00:00|2665|2659|2663.5|2657.5|2665.3|2659.3|2662.8|2656.8|43
1758866700000|2025-09-26 06:05:00|2663.8|2657.8|2661.5|2655.5|2663.8|2657.8|2660.8|2654.8|46
1758867000000|2025-09-26 06:10:00|2661.3|2655.3|2661.3|2655.3|2661.5|2655.5|2660.8|2654.8|65
1758867300000|2025-09-26 06:15:00|2661.5|2655.5|2661.5|2655.5|2662.8|2656.8|2661|2655|29
1758867600000|2025-09-26 06:20:00|2661.8|2655.8|2660.8|2654.8|2662|2656|2660.8|2654.8|47
1758867900000|2025-09-26 06:25:00|2661|2655|2660.3|2654.3|2661.3|2655.3|2660|2654|22
1758868200000|2025-09-26 06:30:00|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|6
1758868500000|2025-09-26 06:35:00|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660|2654|8
1758868800000|2025-09-26 06:40:00|2660|2654|2658.8|2652.8|2660.3|2654.3|2658|2652|46
1758869100000|2025-09-26 06:45:00|2659|2653|2657.5|2651.5|2659.3|2653.3|2657.5|2651.5|17
1758869400000|2025-09-26 06:50:00|2657.3|2651.3|2657.5|2651.5|2657.8|2651.8|2656.8|2650.8|16
1758869700000|2025-09-26 06:55:00|2657.8|2651.8|2658|2652|2659|2653|2657.8|2651.8|29
1758870000000|2025-09-26 07:00:00|2658.3|2652.3|2655.1|2649.1|2659|2653|2655.1|2649.1|100
1758870300000|2025-09-26 07:05:00|2655.3|2649.3|2652.8|2646.8|2655.5|2649.5|2652.3|2646.3|49
1758870600000|2025-09-26 07:10:00|2652.5|2646.5|2652.8|2646.8|2653.3|2647.3|2652|2646|26
1758870900000|2025-09-26 07:15:00|2652.5|2646.5|2650.8|2644.8|2652.5|2646.5|2650.8|2644.8|38
1758871200000|2025-09-26 07:20:00|2650.5|2644.5|2647.3|2641.3|2650.8|2644.8|2645.8|2639.8|62
1758871500000|2025-09-26 07:25:00|2647.5|2641.5|2649.3|2643.3|2650|2644|2647.5|2641.5|49
1758871800000|2025-09-26 07:30:00|2649.5|2643.5|2650.8|2644.8|2650.8|2644.8|2648.8|2642.8|28
1758872100000|2025-09-26 07:35:00|2650.5|2644.5|2650.8|2644.8|2651|2645|2649.3|2643.3|24
1758872400000|2025-09-26 07:40:00|2651|2645|2648.3|2642.3|2651|2645|2648|2642|24
1758872700000|2025-09-26 07:45:00|2648|2642|2649.8|2643.8|2649.8|2643.8|2648|2642|30
1758873000000|2025-09-26 07:50:00|2650|2644|2651.3|2645.3|2651.3|2645.3|2649.8|2643.8|34
1758873300000|2025-09-26 07:55:00|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|16
1758873600000|2025-09-26 08:00:00|2651.5|2645.5|2652.8|2646.8|2653.3|2647.3|2648.5|2642.5|55
1758873900000|2025-09-26 08:05:00|2653.3|2647.3|2655.8|2649.8|2656|2650|2652|2646|41
1758874200000|2025-09-26 08:10:00|2656|2650|2656|2650|2656.3|2650.3|2654.5|2648.5|26
1758874500000|2025-09-26 08:15:00|2655.8|2649.8|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|17
1758874800000|2025-09-26 08:20:00|2655.5|2649.5|2656.3|2650.3|2656.8|2650.8|2655.3|2649.3|22
1758875100000|2025-09-26 08:25:00|2656.5|2650.5|2655.8|2649.8|2656.8|2650.8|2655.3|2649.3|27
1758875400000|2025-09-26 08:30:00|2656|2650|2656.8|2650.8|2657|2651|2656|2650|14
1758875700000|2025-09-26 08:35:00|2657|2651|2657|2651|2657.3|2651.3|2656.8|2650.8|19
1758876000000|2025-09-26 08:40:00|2656.8|2650.8|2657.3|2651.3|2657.8|2651.8|2656.5|2650.5|16
1758876300000|2025-09-26 08:45:00|2657|2651|2655.8|2649.8|2657|2651|2654.8|2648.8|18
1758876600000|2025-09-26 08:50:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655|2649|16
1758876900000|2025-09-26 08:55:00|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655|2649|21
1758877200000|2025-09-26 09:00:00|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|9
1758877500000|2025-09-26 09:05:00|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|6
1758877800000|2025-09-26 09:10:00|2655.5|2649.5|2655.8|2649.8|2656|2650|2655.3|2649.3|20
1758878100000|2025-09-26 09:15:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2655.3|2649.3|18
1758878400000|2025-09-26 09:20:00|2656.3|2650.3|2657|2651|2657.3|2651.3|2655.8|2649.8|17
1758878700000|2025-09-26 09:25:00|2656.8|2650.8|2655.3|2649.3|2656.8|2650.8|2655.3|2649.3|32
1758879000000|2025-09-26 09:30:00|2655.5|2649.5|2656.3|2650.3|2656.8|2650.8|2655.5|2649.5|13
1758879300000|2025-09-26 09:35:00|2656.5|2650.5|2655.8|2649.8|2656.8|2650.8|2655.8|2649.8|16
1758879600000|2025-09-26 09:40:00|2655.5|2649.5|2656.8|2650.8|2656.8|2650.8|2655.5|2649.5|8
1758879900000|2025-09-26 09:45:00|2657|2651|2658.3|2652.3|2658.8|2652.8|2656.8|2650.8|16
1758880200000|2025-09-26 09:50:00|2657.8|2651.8|2658.3|2652.3|2659.3|2653.3|2657.8|2651.8|19
1758880500000|2025-09-26 09:55:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2657.8|2651.8|20
1758880800000|2025-09-26 10:00:00|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658|2652|12
1758881100000|2025-09-26 10:05:00|2659|2653|2660.3|2654.3|2660.3|2654.3|2658.5|2652.5|13
1758881400000|2025-09-26 10:10:00|2660|2654|2660.8|2654.8|2660.8|2654.8|2660|2654|4
1758881700000|2025-09-26 10:15:00|2660.5|2654.5|2660.8|2654.8|2661|2655|2659.8|2653.8|18
1758882000000|2025-09-26 10:20:00|2661.3|2655.3|2659.8|2653.8|2661.3|2655.3|2659.8|2653.8|9
1758882300000|2025-09-26 10:25:00|2660|2654|2659.8|2653.8|2660.3|2654.3|2659|2653|13
1758882600000|2025-09-26 10:30:00|2659.5|2653.5|2658.5|2652.5|2659.5|2653.5|2658.3|2652.3|10
1758882900000|2025-09-26 10:35:00|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|9
1758883200000|2025-09-26 10:40:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658|2652|10
1758883500000|2025-09-26 10:45:00|2658.5|2652.5|2658.5|2652.5|2659.3|2653.3|2658.5|2652.5|22
1758883800000|2025-09-26 10:50:00|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658|2652|14
1758884100000|2025-09-26 10:55:00|2658.3|2652.3|2658.8|2652.8|2658.8|2652.8|2658.3|2652.3|7
1758884400000|2025-09-26 11:00:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658|2652|12
1758884700000|2025-09-26 11:05:00|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658|2652|6
1758885000000|2025-09-26 11:10:00|2657.8|2651.8|2658|2652|2658.3|2652.3|2657.8|2651.8|10
1758885300000|2025-09-26 11:15:00|2657.8|2651.8|2655|2649|2657.8|2651.8|2655|2649|13
1758885600000|2025-09-26 11:20:00|2655.3|2649.3|2653.8|2647.8|2655.3|2649.3|2653|2647|24
1758885900000|2025-09-26 11:25:00|2653.5|2647.5|2654|2648|2654|2648|2653.3|2647.3|9
1758886200000|2025-09-26 11:30:00|2654.3|2648.3|2655.5|2649.5|2655.8|2649.8|2654.3|2648.3|20
1758886500000|2025-09-26 11:35:00|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|27
1758886800000|2025-09-26 11:40:00|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655|2649|8
1758887100000|2025-09-26 11:45:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|10
1758887400000|2025-09-26 11:50:00|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.3|2648.3|21
1758887700000|2025-09-26 11:55:00|2655.3|2649.3|2652.3|2646.3|2655.3|2649.3|2651.9|2645.9|47
1758888000000|2025-09-26 12:00:00|2652.8|2646.8|2650.8|2644.8|2652.8|2646.8|2649.8|2643.8|76
1758888300000|2025-09-26 12:05:00|2651|2645|2649.5|2643.5|2652|2646|2648.9|2642.9|37
1758888600000|2025-09-26 12:10:00|2649.8|2643.8|2650.8|2644.8|2651.3|2645.3|2649.8|2643.8|21
1758888900000|2025-09-26 12:15:00|2651|2645|2650|2644|2651.5|2645.5|2649.8|2643.8|31
1758889200000|2025-09-26 12:20:00|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2648.8|2642.8|21
1758889500000|2025-09-26 12:25:00|2650.8|2644.8|2651.5|2645.5|2652|2646|2649.8|2643.8|22
1758889800000|2025-09-26 12:30:00|2651.3|2645.3|2650.5|2644.5|2654.8|2648.8|2650.5|2644.5|63
1758890100000|2025-09-26 12:35:00|2650.3|2644.3|2651|2645|2652.6|2646.6|2650.3|2644.3|70
1758890400000|2025-09-26 12:40:00|2651.3|2645.3|2651.8|2645.8|2652|2646|2651.3|2645.3|25
1758890700000|2025-09-26 12:45:00|2652|2646|2652.8|2646.8|2653.3|2647.3|2651.8|2645.8|21
1758891000000|2025-09-26 12:50:00|2653|2647|2655.8|2649.8|2656.8|2650.8|2653|2647|78
1758891300000|2025-09-26 12:55:00|2656.3|2650.3|2656.8|2650.8|2659.5|2653.5|2656.1|2650.1|59
1758891600000|2025-09-26 13:00:00|2657|2651|2656.3|2650.3|2658.5|2652.5|2653.3|2647.3|181
1758891900000|2025-09-26 13:05:00|2656.5|2650.5|2658|2652|2658.3|2652.3|2656|2650|73
1758892200000|2025-09-26 13:10:00|2657.8|2651.8|2658.5|2652.5|2659.5|2653.5|2656.8|2650.8|63
1758892500000|2025-09-26 13:15:00|2658.8|2652.8|2655.3|2649.3|2658.8|2652.8|2655.3|2649.3|49
1758892800000|2025-09-26 13:20:00|2655.5|2649.5|2653.3|2647.3|2657|2651|2652.8|2646.8|38
1758893100000|2025-09-26 13:25:00|2653|2647|2653|2647|2653.8|2647.8|2652.8|2646.8|24
1758893400000|2025-09-26 13:30:00|2652.8|2646.8|2655.8|2649.8|2656|2650|2650.8|2644.8|42
1758893700000|2025-09-26 13:35:00|2656|2650|2654.5|2648.5|2656.5|2650.5|2653|2647|50
1758894000000|2025-09-26 13:40:00|2654.3|2648.3|2655.3|2649.3|2656.3|2650.3|2654.3|2648.3|41
1758894300000|2025-09-26 13:45:00|2655|2649|2654|2648|2655.8|2649.8|2654|2648|81
1758894600000|2025-09-26 13:50:00|2653.8|2647.8|2651.8|2645.8|2654.3|2648.3|2650.5|2644.5|71
1758894900000|2025-09-26 13:55:00|2651.5|2645.5|2653.3|2647.3|2654|2648|2650.8|2644.8|47
1758895200000|2025-09-26 14:00:00|2653|2647|2653.3|2647.3|2655.3|2649.3|2652|2646|65
1758895500000|2025-09-26 14:05:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2652.5|2646.5|28
1758895800000|2025-09-26 14:10:00|2655|2649|2656|2650|2656.3|2650.3|2654.8|2648.8|32
1758896100000|2025-09-26 14:15:00|2655.8|2649.8|2655.5|2649.5|2656.5|2650.5|2655|2649|29
1758896400000|2025-09-26 14:20:00|2655.3|2649.3|2656.3|2650.3|2656.8|2650.8|2655.3|2649.3|33
1758896700000|2025-09-26 14:25:00|2655.8|2649.8|2654.8|2648.8|2656|2650|2654.3|2648.3|27
1758897000000|2025-09-26 14:30:00|2654.5|2648.5|2655.3|2649.3|2655.8|2649.8|2654.5|2648.5|36
1758897300000|2025-09-26 14:35:00|2655|2649|2655.8|2649.8|2655.8|2649.8|2654.3|2648.3|36
1758897600000|2025-09-26 14:40:00|2656|2650|2656.3|2650.3|2657.5|2651.5|2656|2650|47
1758897900000|2025-09-26 14:45:00|2656.5|2650.5|2658.8|2652.8|2659.3|2653.3|2656.3|2650.3|47
1758898200000|2025-09-26 14:50:00|2659|2653|2661.3|2655.3|2661.5|2655.5|2658.5|2652.5|75
1758898500000|2025-09-26 14:55:00|2661.5|2655.5|2661.3|2655.3|2662.8|2656.8|2661|2655|22
1758898800000|2025-09-26 15:00:00|2661|2655|2661.3|2655.3|2662.8|2656.8|2661|2655|41
1758899100000|2025-09-26 15:05:00|2661|2655|2659|2653|2661.8|2655.8|2658.8|2652.8|54
1758899400000|2025-09-26 15:10:00|2659.3|2653.3|2659.3|2653.3|2660.5|2654.5|2659|2653|25
1758899700000|2025-09-26 15:15:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|18
1758900000000|2025-09-26 15:20:00|2659|2653|2659.3|2653.3|2661|2655|2659|2653|43
1758900300000|2025-09-26 15:25:00|2658.8|2652.8|2658|2652|2659.8|2653.8|2657|2651|60
1758900600000|2025-09-26 15:30:00|2658.3|2652.3|2656.8|2650.8|2658.3|2652.3|2656.3|2650.3|23
1758900900000|2025-09-26 15:35:00|2656.5|2650.5|2656.3|2650.3|2657.8|2651.8|2656.3|2650.3|23
1758901200000|2025-09-26 15:40:00|2656.5|2650.5|2655.3|2649.3|2657|2651|2655.3|2649.3|27
1758901500000|2025-09-26 15:45:00|2655|2649|2655|2649|2655.5|2649.5|2654.3|2648.3|19
1758901800000|2025-09-26 15:50:00|2655.3|2649.3|2656|2650|2656.5|2650.5|2654.8|2648.8|57
1758902100000|2025-09-26 15:55:00|2655.8|2649.8|2655.3|2649.3|2656|2650|2653.8|2647.8|39
1758902400000|2025-09-26 16:00:00|2655.1|2649.1|2655|2649|2655.5|2649.5|2654.8|2648.8|22
1758902700000|2025-09-26 16:05:00|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|56
1758903000000|2025-09-26 16:10:00|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.5|2648.5|19
1758903300000|2025-09-26 16:15:00|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|32
1758903600000|2025-09-26 16:20:00|2655.8|2649.8|2656.3|2650.3|2656.5|2650.5|2655.8|2649.8|17
1758903900000|2025-09-26 16:25:00|2656.5|2650.5|2656|2650|2656.5|2650.5|2656|2650|25
1758904200000|2025-09-26 16:30:00|2656.3|2650.3|2656|2650|2656.3|2650.3|2655.8|2649.8|21
1758904500000|2025-09-26 16:35:00|2655.3|2649.3|2655|2649|2655.8|2649.8|2654.5|2648.5|18
1758904800000|2025-09-26 16:40:00|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|27
1758905100000|2025-09-26 16:45:00|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655|2649|28
1758905400000|2025-09-26 16:50:00|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.3|2648.3|21
1758905700000|2025-09-26 16:55:00|2654.3|2648.3|2654.5|2648.5|2654.8|2648.8|2653.9|2647.9|26
1758906000000|2025-09-26 17:00:00|2654.8|2648.8|2654.8|2648.8|2655.3|2649.3|2654.5|2648.5|24
1758906300000|2025-09-26 17:05:00|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1758906600000|2025-09-26 17:10:00|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1758907200000|2025-09-26 17:20:00|2654.5|2648.5|2654|2648|2654.5|2648.5|2653.5|2647.5|8
1758907500000|2025-09-26 17:25:00|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1758907800000|2025-09-26 17:30:00|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|5
1758908100000|2025-09-26 17:35:00|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1758908400000|2025-09-26 17:40:00|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|8
1758908700000|2025-09-26 17:45:00|2653.3|2647.3|2652.5|2646.5|2653.3|2647.3|2652.3|2646.3|8
1758909000000|2025-09-26 17:50:00|2652.8|2646.8|2651.5|2645.5|2652.8|2646.8|2651.3|2645.3|14
1758909300000|2025-09-26 17:55:00|2658.5|2638.5|2658.5|2638.5|2658.8|2638.8|2658.5|2638.5|3
1759104000000|2025-09-29 00:00:00|2653.6|2647.6|2654.9|2648.9|2655.6|2649.6|2653.4|2647.4|25
1759104300000|2025-09-29 00:05:00|2654.6|2648.6|2654.8|2648.8|2655.5|2649.5|2654.5|2648.5|24
1759104600000|2025-09-29 00:10:00|2655|2649|2655.5|2649.5|2655.8|2649.8|2655|2649|15
1759104900000|2025-09-29 00:15:00|2655.3|2649.3|2654.5|2648.5|2655.5|2649.5|2654.5|2648.5|11
1759105200000|2025-09-29 00:20:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654|2648|17
1759105500000|2025-09-29 00:25:00|2654|2648|2653.8|2647.8|2654|2648|2653.5|2647.5|4
1759105800000|2025-09-29 00:30:00|2654|2648|2654|2648|2654.3|2648.3|2654|2648|3
1759106400000|2025-09-29 00:40:00|2653.8|2647.8|2655|2649|2655.3|2649.3|2653.8|2647.8|9
1759106700000|2025-09-29 00:45:00|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|7
1759107000000|2025-09-29 00:50:00|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2653.8|2647.8|13
1759107300000|2025-09-29 00:55:00|2655|2649|2660.3|2645.3|2660.3|2649|2654.8|2644.3|5
1759107600000|2025-09-29 01:00:00|2660.8|2645.8|2657.5|2651.5|2664.5|2653.1|2657.1|2645.8|125
1759107900000|2025-09-29 01:05:00|2657.8|2651.8|2658.5|2652.5|2659.5|2653.5|2657.5|2651.5|106
1759108200000|2025-09-29 01:10:00|2658.3|2652.3|2657.5|2651.5|2658.5|2652.5|2656.8|2650.8|97
1759108500000|2025-09-29 01:15:00|2657.8|2651.8|2659.8|2653.8|2659.8|2653.8|2657|2651|83
1759108800000|2025-09-29 01:20:00|2659.5|2653.5|2657.8|2651.8|2659.8|2653.8|2657.3|2651.3|55
1759109100000|2025-09-29 01:25:00|2657.5|2651.5|2658|2652|2659|2653|2657|2651|77
1759109400000|2025-09-29 01:30:00|2658.3|2652.3|2658.5|2652.5|2659.8|2653.8|2657|2651|92
1759109700000|2025-09-29 01:35:00|2658.8|2652.8|2658.5|2652.5|2659.8|2653.8|2658.3|2652.3|77
1759110000000|2025-09-29 01:40:00|2658.3|2652.3|2657.3|2651.3|2658.5|2652.5|2657|2651|57
1759110300000|2025-09-29 01:45:00|2657|2651|2658|2652|2658.5|2652.5|2656.8|2650.8|74
1759110600000|2025-09-29 01:50:00|2657.8|2651.8|2657.5|2651.5|2658.8|2652.8|2657.3|2651.3|81
1759110900000|2025-09-29 01:55:00|2657.3|2651.3|2659.3|2653.3|2659.5|2653.5|2655.8|2649.8|49
1759111200000|2025-09-29 02:00:00|2659|2653|2657.5|2651.5|2659|2653|2656.8|2650.8|75
1759111500000|2025-09-29 02:05:00|2657.8|2651.8|2659.8|2653.8|2660|2654|2657.5|2651.5|60
1759111800000|2025-09-29 02:10:00|2660|2654|2660.5|2654.5|2662|2656|2659.8|2653.8|56
1759112100000|2025-09-29 02:15:00|2660.3|2654.3|2661.5|2655.5|2661.5|2655.5|2658.3|2652.3|54
1759112400000|2025-09-29 02:20:00|2661.8|2655.8|2664|2658|2664.5|2658.5|2661.8|2655.8|29
1759112700000|2025-09-29 02:25:00|2663.8|2657.8|2663.5|2657.5|2664.5|2658.5|2663.3|2657.3|17
1759113000000|2025-09-29 02:30:00|2663.8|2657.8|2663.3|2657.3|2664.5|2658.5|2662.3|2656.3|61
1759113300000|2025-09-29 02:35:00|2663|2657|2664|2658|2664.8|2658.8|2663|2657|36
1759113600000|2025-09-29 02:40:00|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2663.8|2657.8|36
1759113900000|2025-09-29 02:45:00|2663.8|2657.8|2664|2658|2664.8|2658.8|2663.3|2657.3|53
1759114200000|2025-09-29 02:50:00|2664.3|2658.3|2664|2658|2664.8|2658.8|2663.5|2657.5|36
1759114500000|2025-09-29 02:55:00|2664.3|2658.3|2663.5|2657.5|2664.5|2658.5|2663|2657|56
1759114800000|2025-09-29 03:00:00|2663.8|2657.8|2663.5|2657.5|2664.3|2658.3|2663|2657|35
1759115100000|2025-09-29 03:05:00|2663.3|2657.3|2662|2656|2663.5|2657.5|2661.8|2655.8|33
1759115400000|2025-09-29 03:10:00|2662.3|2656.3|2663|2657|2663.3|2657.3|2662.3|2656.3|22
1759115700000|2025-09-29 03:15:00|2663.3|2657.3|2663|2657|2663.5|2657.5|2662.5|2656.5|42
1759116000000|2025-09-29 03:20:00|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2662.5|2656.5|21
1759116300000|2025-09-29 03:25:00|2663.3|2657.3|2667|2652|2667.5|2657.5|2662.5|2652|29
1759116600000|2025-09-29 03:30:00|2667.3|2652.3|2662.5|2656.5|2667.3|2657.3|2662.5|2652.3|9
1759116900000|2025-09-29 03:35:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|3
1759117200000|2025-09-29 03:40:00|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|3
1759117500000|2025-09-29 03:45:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|5
1759117800000|2025-09-29 03:50:00|2662.5|2656.5|2663|2657|2663|2657|2662.5|2656.5|11
1759118400000|2025-09-29 04:00:00|2662.8|2656.8|2664|2658|2664|2658|2662.3|2656.3|9
1759118700000|2025-09-29 04:05:00|2664.3|2658.3|2664|2658|2664.5|2658.5|2664|2658|4
1759119000000|2025-09-29 04:10:00|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1759119300000|2025-09-29 04:15:00|2663.8|2657.8|2664|2658|2664.5|2658.5|2663.3|2657.3|10
1759119600000|2025-09-29 04:20:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664|2658|4
1759119900000|2025-09-29 04:25:00|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|4
1759120200000|2025-09-29 04:30:00|2664.3|2658.3|2664.8|2658.8|2664.8|2658.8|2664.3|2658.3|7
1759120500000|2025-09-29 04:35:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664|2658|7
1759120800000|2025-09-29 04:40:00|2664.8|2658.8|2665.8|2659.8|2665.8|2659.8|2664.8|2658.8|7
1759121100000|2025-09-29 04:45:00|2665.5|2659.5|2664.5|2658.5|2665.5|2659.5|2664.5|2658.5|15
1759121400000|2025-09-29 04:50:00|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.5|2658.5|5
1759121700000|2025-09-29 04:55:00|2665|2659|2665|2659|2665.5|2659.5|2664.8|2658.8|11
1759122000000|2025-09-29 05:00:00|2664.8|2658.8|2666.8|2660.8|2667|2661|2664.8|2658.8|32
1759122300000|2025-09-29 05:05:00|2667|2661|2666.5|2660.5|2667|2661|2666.3|2660.3|25
1759122600000|2025-09-29 05:10:00|2666.3|2660.3|2667.3|2661.3|2667.3|2661.3|2665|2659|16
1759122900000|2025-09-29 05:15:00|2667.5|2661.5|2668.5|2662.5|2669|2663|2667.3|2661.3|25
1759123200000|2025-09-29 05:20:00|2668.3|2662.3|2668.5|2662.5|2668.8|2662.8|2668.3|2662.3|14
1759123500000|2025-09-29 05:25:00|2668.8|2662.8|2674|2659|2674|2663.5|2668.5|2658.8|25
1759123800000|2025-09-29 05:30:00|2674.5|2659.5|2670|2664|2675|2664.3|2668.3|2658.3|56
1759124100000|2025-09-29 05:35:00|2670.3|2664.3|2668.8|2662.8|2670.5|2664.5|2668.8|2662.8|31
1759124400000|2025-09-29 05:40:00|2668.5|2662.5|2666.5|2660.5|2668.5|2662.5|2666.3|2660.3|26
1759124700000|2025-09-29 05:45:00|2666.8|2660.8|2668.3|2662.3|2669|2663|2666.8|2660.8|24
1759125000000|2025-09-29 05:50:00|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2668.3|2662.3|16
1759125300000|2025-09-29 05:55:00|2668.8|2662.8|2667.5|2661.5|2669.5|2663.5|2667.3|2661.3|43
1759125600000|2025-09-29 06:00:00|2667.8|2661.8|2666.8|2660.8|2668.3|2662.3|2665.8|2659.8|43
1759125900000|2025-09-29 06:05:00|2666.5|2660.5|2665|2659|2666.5|2660.5|2664.5|2658.5|30
1759126200000|2025-09-29 06:10:00|2664.8|2658.8|2664.8|2658.8|2665.8|2659.8|2664.3|2658.3|39
1759126500000|2025-09-29 06:15:00|2664.3|2658.3|2665.8|2659.8|2665.8|2659.8|2664.3|2658.3|30
1759126800000|2025-09-29 06:20:00|2666|2660|2666|2660|2666.8|2660.8|2665.5|2659.5|28
1759127100000|2025-09-29 06:25:00|2666.3|2660.3|2665|2659|2666.3|2660.3|2664.8|2658.8|29
1759127400000|2025-09-29 06:30:00|2665.3|2659.3|2665.8|2659.8|2666|2660|2664.8|2658.8|21
1759127700000|2025-09-29 06:35:00|2665.5|2659.5|2666.5|2660.5|2666.8|2660.8|2665.3|2659.3|29
1759128000000|2025-09-29 06:40:00|2666.3|2660.3|2666.5|2660.5|2666.8|2660.8|2666|2660|29
1759128300000|2025-09-29 06:45:00|2666.3|2660.3|2666.3|2660.3|2666.5|2660.5|2665.8|2659.8|19
1759128600000|2025-09-29 06:50:00|2666|2660|2667.8|2661.8|2668|2662|2665.5|2659.5|33
1759128900000|2025-09-29 06:55:00|2668.3|2662.3|2669|2663|2669|2663|2668.3|2662.3|58
1759129200000|2025-09-29 07:00:00|2668.8|2662.8|2668.3|2662.3|2668.8|2662.8|2665.5|2659.5|86
1759129500000|2025-09-29 07:05:00|2668|2662|2668.3|2662.3|2668.3|2662.3|2667.3|2661.3|32
1759129800000|2025-09-29 07:10:00|2668.5|2662.5|2671.3|2665.3|2671.5|2665.5|2668.5|2662.5|26
1759130100000|2025-09-29 07:15:00|2670.8|2664.8|2667|2661|2670.8|2664.8|2667|2661|40
1759130400000|2025-09-29 07:20:00|2667.3|2661.3|2667.3|2661.3|2668|2662|2666|2660|67
1759130700000|2025-09-29 07:25:00|2667.5|2661.5|2669.3|2663.3|2669.8|2663.8|2667.3|2661.3|35
1759131000000|2025-09-29 07:30:00|2669|2663|2668.3|2662.3|2669|2663|2667.3|2661.3|33
1759131300000|2025-09-29 07:35:00|2668|2662|2669.3|2663.3|2669.3|2663.3|2667.3|2661.3|22
1759131600000|2025-09-29 07:40:00|2669.5|2663.5|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|10
1759131900000|2025-09-29 07:45:00|2669.5|2663.5|2669.3|2663.3|2669.8|2663.8|2668.8|2662.8|29
1759132200000|2025-09-29 07:50:00|2669.5|2663.5|2668.8|2662.8|2669.8|2663.8|2668.5|2662.5|32
1759132500000|2025-09-29 07:55:00|2669.3|2663.3|2668.3|2662.3|2669.5|2663.5|2668.3|2662.3|16
1759132800000|2025-09-29 08:00:00|2668.5|2662.5|2669.3|2663.3|2670|2664|2667.8|2661.8|26
1759133100000|2025-09-29 08:05:00|2669|2663|2669.5|2663.5|2669.8|2663.8|2668.8|2662.8|15
1759133400000|2025-09-29 08:10:00|2669.8|2663.8|2669.8|2663.8|2670.3|2664.3|2669.3|2663.3|6
1759133700000|2025-09-29 08:15:00|2669.5|2663.5|2668.3|2662.3|2669.5|2663.5|2668.3|2662.3|19
1759134000000|2025-09-29 08:20:00|2668|2662|2668|2662|2668.3|2662.3|2667.8|2661.8|5
1759134300000|2025-09-29 08:25:00|2668.3|2662.3|2669.8|2663.8|2669.8|2663.8|2668.3|2662.3|14
1759134600000|2025-09-29 08:30:00|2669.5|2663.5|2669.8|2663.8|2670|2664|2669.5|2663.5|14
1759134900000|2025-09-29 08:35:00|2670|2664|2669.8|2663.8|2670|2664|2669.8|2663.8|6
1759135200000|2025-09-29 08:40:00|2669.5|2663.5|2670.3|2664.3|2670.3|2664.3|2669.5|2663.5|24
1759135500000|2025-09-29 08:45:00|2670.5|2664.5|2671.5|2665.5|2671.8|2665.8|2670.5|2664.5|7
1759135800000|2025-09-29 08:50:00|2671.3|2665.3|2671.8|2665.8|2672|2666|2671.3|2665.3|9
1759136100000|2025-09-29 08:55:00|2672|2666|2671.8|2665.8|2672|2666|2671.3|2665.3|16
1759136400000|2025-09-29 09:00:00|2672|2666|2672.5|2666.5|2672.5|2666.5|2671.5|2665.5|10
1759136700000|2025-09-29 09:05:00|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|11
1759137000000|2025-09-29 09:10:00|2672.8|2666.8|2673.3|2667.3|2673.8|2667.8|2672.3|2666.3|19
1759137300000|2025-09-29 09:15:00|2673.5|2667.5|2671.8|2665.8|2673.8|2667.8|2671.8|2665.8|18
1759137600000|2025-09-29 09:20:00|2672|2666|2672.5|2666.5|2672.8|2666.8|2671.5|2665.5|14
1759137900000|2025-09-29 09:25:00|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|11
1759138200000|2025-09-29 09:30:00|2672|2666|2672.5|2666.5|2672.8|2666.8|2671.8|2665.8|33
1759138500000|2025-09-29 09:35:00|2672.8|2666.8|2672|2666|2672.8|2666.8|2672|2666|13
1759138800000|2025-09-29 09:40:00|2672.3|2666.3|2672.5|2666.5|2672.8|2666.8|2672.3|2666.3|12
1759139100000|2025-09-29 09:45:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.3|2666.3|7
1759139400000|2025-09-29 09:50:00|2672.5|2666.5|2672.5|2666.5|2672.8|2666.8|2672|2666|17
1759139700000|2025-09-29 09:55:00|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672|2666|10
1759140000000|2025-09-29 10:00:00|2672|2666|2672.8|2666.8|2672.8|2666.8|2672|2666|12
1759140300000|2025-09-29 10:05:00|2672.5|2666.5|2672.5|2666.5|2672.8|2666.8|2672|2666|15
1759140600000|2025-09-29 10:10:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.3|2666.3|12
1759140900000|2025-09-29 10:15:00|2672.5|2666.5|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|12
1759141200000|2025-09-29 10:20:00|2672.5|2666.5|2672.8|2666.8|2673|2667|2672.3|2666.3|9
1759141500000|2025-09-29 10:25:00|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|14
1759141800000|2025-09-29 10:30:00|2673|2667|2672.8|2666.8|2673|2667|2672.8|2666.8|4
1759142100000|2025-09-29 10:35:00|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|7
1759142400000|2025-09-29 10:40:00|2672|2666|2672.3|2666.3|2672.8|2666.8|2671.8|2665.8|26
1759142700000|2025-09-29 10:45:00|2672.5|2666.5|2671.8|2665.8|2672.8|2666.8|2671.8|2665.8|6
1759143000000|2025-09-29 10:50:00|2672|2666|2670.8|2664.8|2672|2666|2670.3|2664.3|24
1759143300000|2025-09-29 10:55:00|2671|2665|2671.8|2665.8|2672|2666|2670.8|2664.8|22
1759143600000|2025-09-29 11:00:00|2672|2666|2672.3|2666.3|2672.5|2666.5|2671.5|2665.5|12
1759143900000|2025-09-29 11:05:00|2672|2666|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|8
1759144200000|2025-09-29 11:10:00|2672.5|2666.5|2672.5|2666.5|2672.8|2666.8|2672.3|2666.3|19
1759144500000|2025-09-29 11:15:00|2672.8|2666.8|2672.5|2666.5|2673|2667|2672.3|2666.3|14
1759144800000|2025-09-29 11:20:00|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1759145100000|2025-09-29 11:25:00|2672.5|2666.5|2672.5|2666.5|2672.8|2666.8|2672.3|2666.3|11
1759145400000|2025-09-29 11:30:00|2672.8|2666.8|2672.8|2666.8|2673.3|2667.3|2672.5|2666.5|15
1759145700000|2025-09-29 11:35:00|2673|2667|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|10
1759146000000|2025-09-29 11:40:00|2673.5|2667.5|2674.3|2668.3|2674.8|2668.8|2673.5|2667.5|11
1759146300000|2025-09-29 11:45:00|2674.8|2668.8|2674.5|2668.5|2674.8|2668.8|2674.3|2668.3|9
1759146600000|2025-09-29 11:50:00|2674.8|2668.8|2677|2671|2677.3|2671.3|2674|2668|25
1759146900000|2025-09-29 11:55:00|2677.3|2671.3|2679.3|2673.3|2680.4|2674.4|2677.3|2671.3|55
1759147200000|2025-09-29 12:00:00|2679.5|2673.5|2678.5|2672.5|2679.8|2673.8|2678.3|2672.3|44
1759147500000|2025-09-29 12:05:00|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677|2671|40
1759147800000|2025-09-29 12:10:00|2677.5|2671.5|2678.3|2672.3|2678.8|2672.8|2676.8|2670.8|31
1759148100000|2025-09-29 12:15:00|2678.5|2672.5|2679.9|2673.9|2680.1|2674.1|2678.3|2672.3|32
1759148400000|2025-09-29 12:20:00|2679.8|2673.8|2681.8|2675.8|2682.3|2676.3|2679.5|2673.5|43
1759148700000|2025-09-29 12:25:00|2681.3|2675.3|2681|2675|2681.3|2675.3|2679.8|2673.8|33
1759149000000|2025-09-29 12:30:00|2680.8|2674.8|2680.3|2674.3|2681|2675|2679.3|2673.3|19
1759149300000|2025-09-29 12:35:00|2679.8|2673.8|2680.5|2674.5|2680.8|2674.8|2678.5|2672.5|34
1759149600000|2025-09-29 12:40:00|2680.8|2674.8|2679.5|2673.5|2681.3|2675.3|2679.5|2673.5|23
1759149900000|2025-09-29 12:45:00|2679.8|2673.8|2682.3|2676.3|2683.6|2677.6|2679.8|2673.8|34
1759150200000|2025-09-29 12:50:00|2682.5|2676.5|2682.3|2676.3|2682.8|2676.8|2682|2676|30
1759150500000|2025-09-29 12:55:00|2682.5|2676.5|2682.3|2676.3|2683|2677|2681.3|2675.3|54
1759150800000|2025-09-29 13:00:00|2682.5|2676.5|2683.8|2677.8|2686|2680|2681.3|2675.3|98
1759151100000|2025-09-29 13:05:00|2684|2678|2684.8|2678.8|2685.3|2679.3|2683|2677|44
1759151400000|2025-09-29 13:10:00|2685|2679|2686.8|2680.8|2687.3|2681.3|2685|2679|62
1759151700000|2025-09-29 13:15:00|2686.3|2680.3|2684.8|2678.8|2686.3|2680.3|2684.3|2678.3|55
1759152000000|2025-09-29 13:20:00|2685|2679|2684.5|2678.5|2685.3|2679.3|2684.3|2678.3|34
1759152300000|2025-09-29 13:25:00|2684.3|2678.3|2683.3|2677.3|2685.8|2679.8|2682.5|2676.5|59
1759152600000|2025-09-29 13:30:00|2683.8|2677.8|2688.8|2682.8|2688.8|2682.8|2683.8|2677.8|77
1759152900000|2025-09-29 13:35:00|2688.5|2682.5|2689.8|2683.8|2690|2684|2688|2682|36
1759153200000|2025-09-29 13:40:00|2689.5|2683.5|2687.8|2681.8|2689.5|2683.5|2686|2680|51
1759153500000|2025-09-29 13:45:00|2687.5|2681.5|2687.3|2681.3|2688.5|2682.5|2687|2681|42
1759153800000|2025-09-29 13:50:00|2687.5|2681.5|2688.3|2682.3|2689.5|2683.5|2685.5|2679.5|49
1759154100000|2025-09-29 13:55:00|2688|2682|2688.5|2682.5|2688.8|2682.8|2687.8|2681.8|47
1759154400000|2025-09-29 14:00:00|2688.3|2682.3|2687.3|2681.3|2689.8|2683.8|2686.5|2680.5|97
1759154700000|2025-09-29 14:05:00|2687.5|2681.5|2688.3|2682.3|2689.8|2683.8|2686.8|2680.8|68
1759155000000|2025-09-29 14:10:00|2688.5|2682.5|2686.3|2680.3|2689.8|2683.8|2684.8|2678.8|96
1759155300000|2025-09-29 14:15:00|2686.5|2680.5|2685.3|2679.3|2688|2682|2685|2679|118
1759155600000|2025-09-29 14:20:00|2685|2679|2686.8|2680.8|2687.5|2681.5|2685|2679|62
1759155900000|2025-09-29 14:25:00|2687|2681|2685.3|2679.3|2687.8|2681.8|2684.8|2678.8|80
1759156200000|2025-09-29 14:30:00|2685.5|2679.5|2685.3|2679.3|2685.8|2679.8|2684.8|2678.8|65
1759156500000|2025-09-29 14:35:00|2685.5|2679.5|2687|2681|2687.3|2681.3|2684.8|2678.8|61
1759156800000|2025-09-29 14:40:00|2686.8|2680.8|2682.8|2676.8|2686.8|2680.8|2682.3|2676.3|60
1759157100000|2025-09-29 14:45:00|2682.3|2676.3|2683.5|2677.5|2684|2678|2681.8|2675.8|64
1759157400000|2025-09-29 14:50:00|2683.8|2677.8|2682.3|2676.3|2683.8|2677.8|2681.8|2675.8|44
1759157700000|2025-09-29 14:55:00|2682.5|2676.5|2681.8|2675.8|2683|2677|2681.3|2675.3|87
1759158000000|2025-09-29 15:00:00|2682|2676|2683.3|2677.3|2684.3|2678.3|2681.9|2675.9|53
1759158300000|2025-09-29 15:05:00|2683|2677|2683.3|2677.3|2684.3|2678.3|2682|2676|50
1759158600000|2025-09-29 15:10:00|2683.5|2677.5|2682.5|2676.5|2683.5|2677.5|2681.5|2675.5|22
1759158900000|2025-09-29 15:15:00|2682.8|2676.8|2681.3|2675.3|2683.3|2677.3|2681.3|2675.3|22
1759159200000|2025-09-29 15:20:00|2681.5|2675.5|2679|2673|2682.5|2676.5|2677.8|2671.8|50
1759159500000|2025-09-29 15:25:00|2679.3|2673.3|2684.5|2678.5|2685.3|2679.3|2678.5|2672.5|93
1759159800000|2025-09-29 15:30:00|2684.3|2678.3|2682.5|2676.5|2684.3|2678.3|2681.5|2675.5|67
1759160100000|2025-09-29 15:35:00|2682.3|2676.3|2683.3|2677.3|2683.8|2677.8|2681.5|2675.5|43
1759160400000|2025-09-29 15:40:00|2683|2677|2683.3|2677.3|2683.8|2677.8|2682|2676|29
1759160700000|2025-09-29 15:45:00|2683.5|2677.5|2683.3|2677.3|2684.5|2678.5|2683.3|2677.3|36
1759161000000|2025-09-29 15:50:00|2683|2677|2682|2676|2683.3|2677.3|2682|2676|23
1759161300000|2025-09-29 15:55:00|2682.3|2676.3|2682.3|2676.3|2684.5|2678.5|2681.8|2675.8|58
1759161600000|2025-09-29 16:00:00|2682|2676|2682|2676|2682.8|2676.8|2681.8|2675.8|27
1759161900000|2025-09-29 16:05:00|2682.3|2676.3|2682|2676|2682.8|2676.8|2682|2676|17
1759162200000|2025-09-29 16:10:00|2682.3|2676.3|2682|2676|2682.3|2676.3|2681.8|2675.8|38
1759162500000|2025-09-29 16:15:00|2681.8|2675.8|2680|2674|2682|2676|2680|2674|20
1759162800000|2025-09-29 16:20:00|2680.3|2674.3|2682.8|2676.8|2682.8|2676.8|2680|2674|36
1759163100000|2025-09-29 16:25:00|2682.5|2676.5|2682|2676|2683|2677|2682|2676|40
1759163400000|2025-09-29 16:30:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2681.3|2675.3|20
1759163700000|2025-09-29 16:35:00|2681.8|2675.8|2681.5|2675.5|2682|2676|2681.3|2675.3|12
1759164000000|2025-09-29 16:40:00|2681.3|2675.3|2681|2675|2681.5|2675.5|2680.8|2674.8|22
1759164300000|2025-09-29 16:45:00|2681.3|2675.3|2681|2675|2681.5|2675.5|2680.8|2674.8|18
1759164600000|2025-09-29 16:50:00|2680.8|2674.8|2680.5|2674.5|2681|2675|2678.8|2672.8|33
1759164900000|2025-09-29 16:55:00|2681|2675|2681.3|2675.3|2681.5|2675.5|2681|2675|17
1759165200000|2025-09-29 17:00:00|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2681|2675|16
1759165500000|2025-09-29 17:05:00|2681|2675|2681.3|2675.3|2681.8|2675.8|2681|2675|8
1759165800000|2025-09-29 17:10:00|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1759166100000|2025-09-29 17:15:00|2681.5|2675.5|2680|2674|2681.5|2675.5|2679.8|2673.8|8
1759166400000|2025-09-29 17:20:00|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|4
1759167000000|2025-09-29 17:30:00|2680.8|2674.8|2681.5|2675.5|2682|2676|2680.8|2674.8|19
1759167300000|2025-09-29 17:35:00|2681.3|2675.3|2680.3|2674.3|2681.3|2675.3|2680.3|2674.3|4
1759167600000|2025-09-29 17:40:00|2680.8|2674.8|2676.6|2670.6|2680.8|2674.8|2676.6|2670.6|9
1759167900000|2025-09-29 17:45:00|2676.9|2670.9|2672|2666|2676.9|2670.9|2670|2663|61
1759168200000|2025-09-29 17:50:00|2671.9|2665.9|2671.3|2665.3|2672.5|2666.5|2671.3|2665.3|36
1759168500000|2025-09-29 17:55:00|2678.3|2658.3|2680|2660|2680.3|2660.3|2678.3|2658.3|6
1759190400000|2025-09-30 00:00:00|2677.3|2671.3|2677.1|2671.1|2677.4|2671.4|2675.1|2669.1|24
1759190700000|2025-09-30 00:05:00|2676.9|2670.9|2676.5|2670.5|2677.3|2671.3|2676.5|2670.5|16
1759191000000|2025-09-30 00:10:00|2676.8|2670.8|2676.8|2670.8|2677.5|2671.5|2676.5|2670.5|16
1759191300000|2025-09-30 00:15:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1759191600000|2025-09-30 00:20:00|2676.8|2670.8|2678|2672|2678.4|2672.4|2676.8|2670.8|9
1759191900000|2025-09-30 00:25:00|2677.8|2671.8|2678|2672|2678.3|2672.3|2677.8|2671.8|6
1759192200000|2025-09-30 00:30:00|2677.8|2671.8|2677.8|2671.8|2678|2672|2677.5|2671.5|9
1759192500000|2025-09-30 00:35:00|2678|2672|2678|2672|2678.3|2672.3|2678|2672|9
1759192800000|2025-09-30 00:40:00|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1759193100000|2025-09-30 00:45:00|2678|2672|2675.5|2669.5|2678|2672|2675.3|2669.3|12
1759193400000|2025-09-30 00:50:00|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.5|2669.5|26
1759193700000|2025-09-30 00:55:00|2676.5|2670.5|2682|2667|2682.5|2672|2676.5|2667|30
1759194000000|2025-09-30 01:00:00|2681.5|2666.5|2679.8|2673.8|2682.3|2674.5|2676.9|2664.3|136
1759194300000|2025-09-30 01:05:00|2679.5|2673.5|2678.5|2672.5|2680|2674|2678.5|2672.5|63
1759194600000|2025-09-30 01:10:00|2678.3|2672.3|2677.8|2671.8|2679.3|2673.3|2676.5|2670.5|57
1759194900000|2025-09-30 01:15:00|2677.5|2671.5|2675.3|2669.3|2678|2672|2675|2669|73
1759195200000|2025-09-30 01:20:00|2675.5|2669.5|2676.8|2670.8|2677.3|2671.3|2675.5|2669.5|42
1759195500000|2025-09-30 01:25:00|2677|2671|2678.8|2672.8|2679|2673|2677|2671|18
1759195800000|2025-09-30 01:30:00|2678.5|2672.5|2677.5|2671.5|2678.8|2672.8|2676.3|2670.3|48
1759196100000|2025-09-30 01:35:00|2677.8|2671.8|2677|2671|2678.3|2672.3|2676|2670|40
1759196400000|2025-09-30 01:40:00|2677.3|2671.3|2675|2669|2677.3|2671.3|2674|2668|34
1759196700000|2025-09-30 01:45:00|2674.5|2668.5|2674|2668|2675|2669|2673.5|2667.5|35
1759197000000|2025-09-30 01:50:00|2674.3|2668.3|2675.3|2669.3|2675.5|2669.5|2673.8|2667.8|37
1759197300000|2025-09-30 01:55:00|2675.5|2669.5|2675.3|2669.3|2676.3|2670.3|2675.3|2669.3|42
1759197600000|2025-09-30 02:00:00|2674.8|2668.8|2677|2671|2677|2671|2674.5|2668.5|26
1759197900000|2025-09-30 02:05:00|2676.8|2670.8|2673.3|2667.3|2677|2671|2673|2667|48
1759198200000|2025-09-30 02:10:00|2673.5|2667.5|2672.3|2666.3|2673.8|2667.8|2672|2666|52
1759198500000|2025-09-30 02:15:00|2672|2666|2672.8|2666.8|2673.8|2667.8|2672|2666|17
1759198800000|2025-09-30 02:20:00|2672.5|2666.5|2670.5|2664.5|2672.5|2666.5|2670.5|2664.5|20
1759199100000|2025-09-30 02:25:00|2670.3|2664.3|2670.5|2664.5|2670.5|2664.5|2669.8|2663.8|8
1759199400000|2025-09-30 02:30:00|2670.3|2664.3|2669.3|2663.3|2670.3|2664.3|2668.5|2662.5|27
1759199700000|2025-09-30 02:35:00|2669|2663|2668.3|2662.3|2669|2663|2667.6|2661.6|28
1759200000000|2025-09-30 02:40:00|2668.5|2662.5|2668.3|2662.3|2668.8|2662.8|2668.3|2662.3|10
1759200300000|2025-09-30 02:45:00|2668|2662|2666.5|2660.5|2668.3|2662.3|2666.3|2660.3|25
1759200600000|2025-09-30 02:50:00|2666.3|2660.3|2668.5|2662.5|2669|2663|2666.3|2660.3|46
1759200900000|2025-09-30 02:55:00|2668.8|2662.8|2669|2663|2669|2663|2668|2662|31
1759201200000|2025-09-30 03:00:00|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2667.8|2661.8|50
1759201500000|2025-09-30 03:05:00|2668.3|2662.3|2669.3|2663.3|2669.8|2663.8|2668.3|2662.3|34
1759201800000|2025-09-30 03:10:00|2668.8|2662.8|2669.3|2663.3|2669.3|2663.3|2668.5|2662.5|13
1759202100000|2025-09-30 03:15:00|2669|2663|2669.5|2663.5|2669.8|2663.8|2669|2663|19
1759202400000|2025-09-30 03:20:00|2669.8|2663.8|2669.3|2663.3|2670|2664|2669.3|2663.3|12
1759202700000|2025-09-30 03:25:00|2669|2663|2672.8|2657.8|2673.3|2663.3|2667.3|2657.8|48
1759203000000|2025-09-30 03:30:00|2673.5|2658.5|2669|2663|2673.5|2663.3|2668.8|2658.5|6
1759203300000|2025-09-30 03:35:00|2669.3|2663.3|2670|2664|2670.3|2664.3|2669|2663|21
1759203600000|2025-09-30 03:40:00|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670|2664|9
1759203900000|2025-09-30 03:45:00|2670.5|2664.5|2670.5|2664.5|2671|2665|2670.5|2664.5|7
1759204200000|2025-09-30 03:50:00|2670.8|2664.8|2671.5|2665.5|2671.5|2665.5|2670.8|2664.8|3
1759204500000|2025-09-30 03:55:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671.3|2665.3|2
1759204800000|2025-09-30 04:00:00|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1759205100000|2025-09-30 04:05:00|2671.5|2665.5|2671.5|2665.5|2671.8|2665.8|2671.5|2665.5|3
1759205400000|2025-09-30 04:10:00|2671.8|2665.8|2671.3|2665.3|2671.8|2665.8|2671.3|2665.3|9
1759205700000|2025-09-30 04:15:00|2671.5|2665.5|2671.5|2665.5|2671.8|2665.8|2671.3|2665.3|7
1759206000000|2025-09-30 04:20:00|2671.8|2665.8|2671.5|2665.5|2671.8|2665.8|2671.5|2665.5|2
1759206300000|2025-09-30 04:25:00|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671|2665|7
1759206600000|2025-09-30 04:30:00|2671.5|2665.5|2671.5|2665.5|2672.5|2666.5|2671.3|2665.3|28
1759206900000|2025-09-30 04:35:00|2671.3|2665.3|2671.3|2665.3|2671.5|2665.5|2671|2665|7
1759207200000|2025-09-30 04:40:00|2671.5|2665.5|2671.5|2665.5|2671.8|2665.8|2671.3|2665.3|9
1759207500000|2025-09-30 04:45:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671|2665|12
1759207800000|2025-09-30 04:50:00|2671.8|2665.8|2671.3|2665.3|2671.8|2665.8|2671.3|2665.3|5
1759208100000|2025-09-30 04:55:00|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2671.3|2665.3|6
1759208400000|2025-09-30 05:00:00|2671|2665|2669.5|2663.5|2672|2666|2668.5|2662.5|24
1759208700000|2025-09-30 05:05:00|2669.3|2663.3|2667.8|2661.8|2669.3|2663.3|2667.5|2661.5|13
1759209000000|2025-09-30 05:10:00|2668|2662|2668.3|2662.3|2668.3|2662.3|2667.5|2661.5|6
1759209300000|2025-09-30 05:15:00|2668|2662|2668.3|2662.3|2668.3|2662.3|2667.8|2661.8|5
1759209600000|2025-09-30 05:20:00|2668.5|2662.5|2668|2662|2668.5|2662.5|2667.8|2661.8|5
1759209900000|2025-09-30 05:25:00|2668.3|2662.3|2672.5|2657.5|2672.8|2662.8|2668|2657.5|9
1759210200000|2025-09-30 05:30:00|2672|2657|2668.5|2662.5|2672|2662.8|2667.8|2657|55
1759210500000|2025-09-30 05:35:00|2668.3|2662.3|2670.3|2664.3|2670.3|2664.3|2667.3|2661.3|42
1759210800000|2025-09-30 05:40:00|2670|2664|2669.3|2663.3|2670.3|2664.3|2668.5|2662.5|29
1759211100000|2025-09-30 05:45:00|2669.5|2663.5|2671|2665|2671.3|2665.3|2669|2663|53
1759211400000|2025-09-30 05:50:00|2671.3|2665.3|2671.5|2665.5|2672|2666|2670.8|2664.8|18
1759211700000|2025-09-30 05:55:00|2671.3|2665.3|2672|2666|2672|2666|2670.8|2664.8|28
1759212000000|2025-09-30 06:00:00|2671.8|2665.8|2672|2666|2672.3|2666.3|2671.8|2665.8|28
1759212300000|2025-09-30 06:05:00|2672.3|2666.3|2671.8|2665.8|2672.8|2666.8|2671.3|2665.3|51
1759212600000|2025-09-30 06:10:00|2672|2666|2673|2667|2673.8|2667.8|2672|2666|44
1759212900000|2025-09-30 06:15:00|2673.3|2667.3|2672.5|2666.5|2673.5|2667.5|2672|2666|36
1759213200000|2025-09-30 06:20:00|2672.3|2666.3|2674.5|2668.5|2674.8|2668.8|2672.3|2666.3|16
1759213500000|2025-09-30 06:25:00|2674.3|2668.3|2674.5|2668.5|2675.8|2669.8|2674|2668|33
1759213800000|2025-09-30 06:30:00|2674.3|2668.3|2673.8|2667.8|2675.5|2669.5|2673.3|2667.3|35
1759214100000|2025-09-30 06:35:00|2673.5|2667.5|2672.3|2666.3|2674|2668|2672.3|2666.3|24
1759214400000|2025-09-30 06:40:00|2672.5|2666.5|2670.5|2664.5|2672.5|2666.5|2669.5|2663.5|30
1759214700000|2025-09-30 06:45:00|2670.3|2664.3|2669|2663|2670.3|2664.3|2668.3|2662.3|24
1759215000000|2025-09-30 06:50:00|2668.8|2662.8|2668.3|2662.3|2669|2663|2668.3|2662.3|13
1759215300000|2025-09-30 06:55:00|2668.5|2662.5|2667.3|2661.3|2668.5|2662.5|2666.5|2660.5|43
1759215600000|2025-09-30 07:00:00|2667.5|2661.5|2667.3|2661.3|2668.1|2662.1|2664.6|2658.6|134
1759215900000|2025-09-30 07:05:00|2667.5|2661.5|2667.1|2661.1|2669.3|2663.3|2666.9|2660.9|44
1759216200000|2025-09-30 07:10:00|2667.3|2661.3|2670.8|2664.8|2671|2665|2667.3|2661.3|37
1759216500000|2025-09-30 07:15:00|2671|2665|2674.3|2668.3|2674.5|2668.5|2671|2665|35
1759216800000|2025-09-30 07:20:00|2674.5|2668.5|2674|2668|2675.3|2669.3|2672.8|2666.8|53
1759217100000|2025-09-30 07:25:00|2674.3|2668.3|2676|2670|2676.3|2670.3|2673.8|2667.8|35
1759217400000|2025-09-30 07:30:00|2675.8|2669.8|2672|2666|2676|2670|2671.8|2665.8|33
1759217700000|2025-09-30 07:35:00|2671.8|2665.8|2672.8|2666.8|2673|2667|2670.8|2664.8|35
1759218000000|2025-09-30 07:40:00|2673|2667|2675.5|2669.5|2675.5|2669.5|2670|2664|95
1759218300000|2025-09-30 07:45:00|2675.8|2669.8|2679.8|2673.8|2679.8|2673.8|2675.3|2669.3|55
1759218600000|2025-09-30 07:50:00|2679.3|2673.3|2682.5|2676.5|2682.5|2676.5|2677.8|2671.8|65
1759218900000|2025-09-30 07:55:00|2682.3|2676.3|2681.5|2675.5|2682.5|2676.5|2679.8|2673.8|38
1759219200000|2025-09-30 08:00:00|2681.3|2675.3|2680.5|2674.5|2682.5|2676.5|2679.8|2673.8|93
1759219500000|2025-09-30 08:05:00|2680.8|2674.8|2677.5|2671.5|2682.8|2676.8|2677|2671|68
1759219800000|2025-09-30 08:10:00|2677.3|2671.3|2679.8|2673.8|2680.3|2674.3|2676.8|2670.8|47
1759220100000|2025-09-30 08:15:00|2678.8|2672.8|2677.3|2671.3|2680.3|2674.3|2676.5|2670.5|56
1759220400000|2025-09-30 08:20:00|2677|2671|2676.8|2670.8|2677.8|2671.8|2676|2670|67
1759220700000|2025-09-30 08:25:00|2677|2671|2676.5|2670.5|2680|2674|2676.5|2670.5|45
1759221000000|2025-09-30 08:30:00|2676.3|2670.3|2676.5|2670.5|2677.8|2671.8|2675.5|2669.5|47
1759221300000|2025-09-30 08:35:00|2676.3|2670.3|2676.3|2670.3|2676.8|2670.8|2675|2669|40
1759221600000|2025-09-30 08:40:00|2676|2670|2677.8|2671.8|2679.3|2673.3|2675.8|2669.8|24
1759221900000|2025-09-30 08:45:00|2678|2672|2679.3|2673.3|2679.8|2673.8|2677.3|2671.3|38
1759222200000|2025-09-30 08:50:00|2679|2673|2677.3|2671.3|2679.8|2673.8|2676|2670|54
1759222500000|2025-09-30 08:55:00|2677.5|2671.5|2678|2672|2679.3|2673.3|2677.5|2671.5|27
1759222800000|2025-09-30 09:00:00|2678.3|2672.3|2680.5|2674.5|2682.3|2676.3|2678|2672|83
1759223100000|2025-09-30 09:05:00|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2678.3|2672.3|39
1759223400000|2025-09-30 09:10:00|2678.8|2672.8|2680.3|2674.3|2680.3|2674.3|2678.8|2672.8|58
1759223700000|2025-09-30 09:15:00|2680.5|2674.5|2683|2677|2684.8|2678.8|2679.8|2673.8|67
1759224000000|2025-09-30 09:20:00|2683.3|2677.3|2681.5|2675.5|2684.3|2678.3|2681.3|2675.3|54
1759224300000|2025-09-30 09:25:00|2681.8|2675.8|2681.3|2675.3|2682.3|2676.3|2681|2675|26
1759224600000|2025-09-30 09:30:00|2681.5|2675.5|2679|2673|2682|2676|2678.3|2672.3|50
1759224900000|2025-09-30 09:35:00|2678.8|2672.8|2677.3|2671.3|2679.5|2673.5|2677.3|2671.3|16
1759225200000|2025-09-30 09:40:00|2677.5|2671.5|2677.3|2671.3|2678|2672|2677.3|2671.3|5
1759225500000|2025-09-30 09:45:00|2677.5|2671.5|2678|2672|2678.3|2672.3|2676.5|2670.5|20
1759225800000|2025-09-30 09:50:00|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.3|2671.3|10
1759226100000|2025-09-30 09:55:00|2678|2672|2679.5|2673.5|2680.8|2674.8|2677.8|2671.8|22
1759226400000|2025-09-30 10:00:00|2679.3|2673.3|2680.8|2674.8|2680.8|2674.8|2679.3|2673.3|16
1759226700000|2025-09-30 10:05:00|2680.3|2674.3|2680.3|2674.3|2681.3|2675.3|2679.8|2673.8|22
1759227000000|2025-09-30 10:10:00|2680|2674|2680.3|2674.3|2680.5|2674.5|2679.5|2673.5|27
1759227300000|2025-09-30 10:15:00|2680.5|2674.5|2678|2672|2680.8|2674.8|2677|2671|42
1759227600000|2025-09-30 10:20:00|2678.3|2672.3|2675.5|2669.5|2678.3|2672.3|2675.5|2669.5|22
1759227900000|2025-09-30 10:25:00|2675.3|2669.3|2677|2671|2677.3|2671.3|2674|2668|32
1759228200000|2025-09-30 10:30:00|2677.3|2671.3|2676|2670|2677.5|2671.5|2676|2670|29
1759228500000|2025-09-30 10:35:00|2676.3|2670.3|2677.8|2671.8|2678|2672|2676|2670|14
1759228800000|2025-09-30 10:40:00|2678|2672|2677.8|2671.8|2679|2673|2677.8|2671.8|9
1759229100000|2025-09-30 10:45:00|2677.5|2671.5|2677|2671|2677.5|2671.5|2675.3|2669.3|40
1759229400000|2025-09-30 10:50:00|2677.3|2671.3|2678.8|2672.8|2679.3|2673.3|2677|2671|17
1759229700000|2025-09-30 10:55:00|2678.5|2672.5|2678|2672|2679.5|2673.5|2678|2672|33
1759230000000|2025-09-30 11:00:00|2677.8|2671.8|2679|2673|2680|2674|2677.5|2671.5|28
1759230300000|2025-09-30 11:05:00|2679.3|2673.3|2680.3|2674.3|2680.8|2674.8|2679|2673|26
1759230600000|2025-09-30 11:10:00|2680|2674|2680.5|2674.5|2681.3|2675.3|2679.8|2673.8|31
1759230900000|2025-09-30 11:15:00|2680|2674|2680|2674|2680.3|2674.3|2679.3|2673.3|16
1759231200000|2025-09-30 11:20:00|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|19
1759231500000|2025-09-30 11:25:00|2681|2675|2681.3|2675.3|2681.5|2675.5|2680.8|2674.8|14
1759231800000|2025-09-30 11:30:00|2681|2675|2682.3|2676.3|2682.8|2676.8|2680.5|2674.5|39
1759232100000|2025-09-30 11:35:00|2682.5|2676.5|2681.8|2675.8|2682.8|2676.8|2681|2675|22
1759232400000|2025-09-30 11:40:00|2681.5|2675.5|2681.8|2675.8|2682.8|2676.8|2681.3|2675.3|23
1759232700000|2025-09-30 11:45:00|2681.5|2675.5|2680.3|2674.3|2681.5|2675.5|2679.8|2673.8|18
1759233000000|2025-09-30 11:50:00|2680.5|2674.5|2680|2674|2682|2676|2679.5|2673.5|43
1759233300000|2025-09-30 11:55:00|2680.3|2674.3|2676.8|2670.8|2682|2676|2676.8|2670.8|94
1759233600000|2025-09-30 12:00:00|2676.6|2670.6|2677.3|2671.3|2678.1|2672.1|2675.1|2669.1|91
1759233900000|2025-09-30 12:05:00|2676.8|2670.8|2677.5|2671.5|2678.5|2672.5|2675.8|2669.8|45
1759234200000|2025-09-30 12:10:00|2677.3|2671.3|2679.5|2673.5|2679.8|2673.8|2676.8|2670.8|38
1759234500000|2025-09-30 12:15:00|2679.3|2673.3|2679.3|2673.3|2679.8|2673.8|2678.8|2672.8|30
1759234800000|2025-09-30 12:20:00|2679|2673|2679.5|2673.5|2679.8|2673.8|2679|2673|13
1759235100000|2025-09-30 12:25:00|2679.8|2673.8|2678.5|2672.5|2680.8|2674.8|2678.5|2672.5|45
1759235400000|2025-09-30 12:30:00|2678.3|2672.3|2674.8|2668.8|2678.5|2672.5|2674.8|2668.8|79
1759235700000|2025-09-30 12:35:00|2675|2669|2678.3|2672.3|2678.5|2672.5|2674|2668|73
1759236000000|2025-09-30 12:40:00|2678|2672|2674.3|2668.3|2678.3|2672.3|2674.3|2668.3|58
1759236300000|2025-09-30 12:45:00|2674|2668|2675.5|2669.5|2675.8|2669.8|2673.8|2667.8|47
1759236600000|2025-09-30 12:50:00|2676|2670|2676.3|2670.3|2677.3|2671.3|2676|2670|32
1759236900000|2025-09-30 12:55:00|2676.5|2670.5|2676.8|2670.8|2677.8|2671.8|2676.5|2670.5|18
1759237200000|2025-09-30 13:00:00|2677|2671|2675.3|2669.3|2678.3|2672.3|2674.8|2668.8|63
1759237500000|2025-09-30 13:05:00|2675.5|2669.5|2676|2670|2676.8|2670.8|2675|2669|42
1759237800000|2025-09-30 13:10:00|2675.8|2669.8|2675.5|2669.5|2676.8|2670.8|2675|2669|53
1759238100000|2025-09-30 13:15:00|2675.8|2669.8|2676.8|2670.8|2677.3|2671.3|2675.8|2669.8|57
1759238400000|2025-09-30 13:20:00|2677|2671|2679.3|2673.3|2680.3|2674.3|2676.8|2670.8|44
1759238700000|2025-09-30 13:25:00|2679.5|2673.5|2681.3|2675.3|2681.3|2675.3|2679.5|2673.5|43
1759239000000|2025-09-30 13:30:00|2681|2675|2683.3|2677.3|2683.5|2677.5|2679.3|2673.3|63
1759239300000|2025-09-30 13:35:00|2683|2677|2687|2681|2687|2681|2682.8|2676.8|59
1759239600000|2025-09-30 13:40:00|2687.3|2681.3|2685.8|2679.8|2687.3|2681.3|2685.3|2679.3|25
1759239900000|2025-09-30 13:45:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2684.3|2678.3|48
1759240200000|2025-09-30 13:50:00|2686.5|2680.5|2687|2681|2688.8|2682.8|2685.3|2679.3|41
1759240500000|2025-09-30 13:55:00|2687.3|2681.3|2684.3|2678.3|2687.8|2681.8|2684.3|2678.3|42
1759240800000|2025-09-30 14:00:00|2684.5|2678.5|2683.3|2677.3|2684.8|2678.8|2683|2677|49
1759241100000|2025-09-30 14:05:00|2683|2677|2685.3|2679.3|2685.3|2679.3|2681.5|2675.5|91
1759241400000|2025-09-30 14:10:00|2685|2679|2685.8|2679.8|2686.3|2680.3|2684.3|2678.3|63
1759241700000|2025-09-30 14:15:00|2685.5|2679.5|2684.8|2678.8|2685.8|2679.8|2684.3|2678.3|24
1759242000000|2025-09-30 14:20:00|2684.5|2678.5|2685.3|2679.3|2686.3|2680.3|2684.3|2678.3|34
1759242300000|2025-09-30 14:25:00|2685|2679|2684.8|2678.8|2685.5|2679.5|2684|2678|33
1759242600000|2025-09-30 14:30:00|2685|2679|2685.8|2679.8|2686.8|2680.8|2684|2678|37
1759242900000|2025-09-30 14:35:00|2686.3|2680.3|2686.3|2680.3|2687.3|2681.3|2685.8|2679.8|21
1759243200000|2025-09-30 14:40:00|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2684.8|2678.8|39
1759243500000|2025-09-30 14:45:00|2686.8|2680.8|2687|2681|2687.5|2681.5|2685.8|2679.8|44
1759243800000|2025-09-30 14:50:00|2686.8|2680.8|2686.8|2680.8|2687.8|2681.8|2686.3|2680.3|27
1759244100000|2025-09-30 14:55:00|2687|2681|2686.8|2680.8|2687.8|2681.8|2686.8|2680.8|30
1759244400000|2025-09-30 15:00:00|2686.3|2680.3|2684|2678|2686.3|2680.3|2682.8|2676.8|61
1759244700000|2025-09-30 15:05:00|2683.8|2677.8|2682.8|2676.8|2684.8|2678.8|2682.5|2676.5|58
1759245000000|2025-09-30 15:10:00|2683|2677|2681.5|2675.5|2683|2677|2680.5|2674.5|67
1759245300000|2025-09-30 15:15:00|2681.3|2675.3|2678.3|2672.3|2681.5|2675.5|2677.3|2671.3|73
1759245600000|2025-09-30 15:20:00|2678.5|2672.5|2681|2675|2681.8|2675.8|2678.5|2672.5|84
1759245900000|2025-09-30 15:25:00|2681.8|2675.8|2684.3|2678.3|2685.3|2679.3|2680.4|2674.4|128
1759246200000|2025-09-30 15:30:00|2684.5|2678.5|2683.3|2677.3|2685|2679|2682.3|2676.3|49
1759246500000|2025-09-30 15:35:00|2683.5|2677.5|2681|2675|2684.5|2678.5|2681|2675|66
1759246800000|2025-09-30 15:40:00|2681.3|2675.3|2680.5|2674.5|2682|2676|2679.3|2673.3|48
1759247100000|2025-09-30 15:45:00|2680.3|2674.3|2683|2677|2683|2677|2679.5|2673.5|107
1759247400000|2025-09-30 15:50:00|2683.3|2677.3|2681|2675|2683.3|2677.3|2680.5|2674.5|42
1759247700000|2025-09-30 15:55:00|2681.3|2675.3|2680.5|2674.5|2682.5|2676.5|2679.5|2673.5|69
1759248000000|2025-09-30 16:00:00|2680.8|2674.8|2683|2677|2683.8|2677.8|2680.5|2674.5|43
1759248300000|2025-09-30 16:05:00|2682.8|2676.8|2681.8|2675.8|2683.5|2677.5|2681.5|2675.5|63
1759248600000|2025-09-30 16:10:00|2680.8|2674.8|2680.8|2674.8|2681.5|2675.5|2680.8|2674.8|7
1759248900000|2025-09-30 16:15:00|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|28
1759249200000|2025-09-30 16:20:00|2681.5|2675.5|2682.3|2676.3|2682.3|2676.3|2680.3|2674.3|100
1759249500000|2025-09-30 16:25:00|2682.5|2676.5|2682|2676|2683|2677|2681.8|2675.8|10
1759249800000|2025-09-30 16:30:00|2681.8|2675.8|2680.8|2674.8|2681.8|2675.8|2680|2674|10
1759250100000|2025-09-30 16:35:00|2681|2675|2681|2675|2681.3|2675.3|2680.8|2674.8|7
1759250400000|2025-09-30 16:40:00|2681.3|2675.3|2683.3|2677.3|2683.3|2677.3|2680.8|2674.8|35
1759250700000|2025-09-30 16:45:00|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2682.8|2676.8|18
1759251000000|2025-09-30 16:50:00|2683.5|2677.5|2685.5|2679.5|2685.8|2679.8|2683.5|2677.5|41
1759251300000|2025-09-30 16:55:00|2685.3|2679.3|2686.5|2680.5|2687|2681|2685.3|2679.3|25
1759251600000|2025-09-30 17:00:00|2686.3|2680.3|2686|2680|2686.3|2680.3|2685.5|2679.5|14
1759251900000|2025-09-30 17:05:00|2685|2679|2684.4|2678.4|2685.3|2679.3|2684.4|2678.4|22
1759252200000|2025-09-30 17:10:00|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1759252500000|2025-09-30 17:15:00|2684|2678|2683|2677|2684.3|2678.3|2683|2677|7
1759252800000|2025-09-30 17:20:00|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|6
1759253100000|2025-09-30 17:25:00|2682.3|2676.3|2683.3|2677.3|2683.3|2677.3|2682|2676|10
1759253400000|2025-09-30 17:30:00|2683|2677|2683|2677|2683.5|2677.5|2683|2677|43
1759253700000|2025-09-30 17:35:00|2683.3|2677.3|2685.8|2679.8|2685.8|2679.8|2683|2677|26
1759254000000|2025-09-30 17:40:00|2686|2680|2691.4|2685.4|2691.4|2685.4|2684.8|2678.8|53
1759254300000|2025-09-30 17:45:00|2691.1|2685.1|2688|2682|2691.1|2685.1|2687.5|2681.5|35
1759254600000|2025-09-30 17:50:00|2688.3|2682.3|2689.9|2683.9|2690.8|2684.8|2688.3|2682.3|46
1759254900000|2025-09-30 17:55:00|2690.1|2684.1|2699|2679|2699|2685|2689.9|2677.3|9
1759276800000|2025-10-01 00:00:00|2687.9|2681.9|2690.1|2684.1|2690.6|2684.6|2686.9|2680.9|25
1759277100000|2025-10-01 00:05:00|2690.3|2684.3|2692.3|2686.3|2692.5|2686.5|2690.3|2684.3|10
1759277400000|2025-10-01 00:10:00|2692|2686|2692|2686|2692|2686|2691.8|2685.8|5
1759277700000|2025-10-01 00:15:00|2692.3|2686.3|2690.8|2684.8|2692.3|2686.3|2690.8|2684.8|7
1759278000000|2025-10-01 00:20:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|15
1759278300000|2025-10-01 00:25:00|2690.3|2684.3|2689|2683|2690.3|2684.3|2689|2683|9
1759278600000|2025-10-01 00:30:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|12
1759278900000|2025-10-01 00:35:00|2689|2683|2689|2683|2689|2683|2688.8|2682.8|15
1759279200000|2025-10-01 00:40:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1759279500000|2025-10-01 00:45:00|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689|2683|20
1759279800000|2025-10-01 00:50:00|2689.8|2683.8|2691|2685|2691|2685|2689.8|2683.8|4
1759280100000|2025-10-01 00:55:00|2690.8|2684.8|2689.5|2683.5|2690.8|2684.8|2689.5|2683.5|6
1759280400000|2025-10-01 01:00:00|2689.3|2683.3|2691.5|2685.5|2692.3|2686.3|2689.3|2683.3|27
1759280700000|2025-10-01 01:05:00|2691.8|2685.8|2690.8|2684.8|2691.8|2685.8|2690.5|2684.5|21
1759281000000|2025-10-01 01:10:00|2690.5|2684.5|2689|2683|2691.5|2685.5|2689|2683|19
1759281300000|2025-10-01 01:15:00|2688.8|2682.8|2688.5|2682.5|2689|2683|2688|2682|18
1759281600000|2025-10-01 01:20:00|2688.8|2682.8|2689|2683|2689|2683|2688|2682|18
1759281900000|2025-10-01 01:25:00|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689|2683|10
1759282200000|2025-10-01 01:30:00|2689.3|2683.3|2687|2681|2689.3|2683.3|2687|2681|15
1759282500000|2025-10-01 01:35:00|2686.8|2680.8|2687.5|2681.5|2687.8|2681.8|2686.8|2680.8|14
1759282800000|2025-10-01 01:40:00|2687.8|2681.8|2688|2682|2688.5|2682.5|2687.5|2681.5|12
1759283100000|2025-10-01 01:45:00|2687.8|2681.8|2687.5|2681.5|2688|2682|2686.3|2680.3|18
1759283400000|2025-10-01 01:50:00|2687.8|2681.8|2687|2681|2688|2682|2686.8|2680.8|16
1759283700000|2025-10-01 01:55:00|2687.3|2681.3|2688.8|2682.8|2689.3|2683.3|2687|2681|16
1759284000000|2025-10-01 02:00:00|2688.5|2682.5|2689|2683|2689.3|2683.3|2687.5|2681.5|20
1759284300000|2025-10-01 02:05:00|2689.3|2683.3|2689|2683|2689.8|2683.8|2689|2683|26
1759284600000|2025-10-01 02:10:00|2688.8|2682.8|2687.3|2681.3|2688.8|2682.8|2687.3|2681.3|28
1759284900000|2025-10-01 02:15:00|2687.5|2681.5|2686.5|2680.5|2687.5|2681.5|2685.5|2679.5|20
1759285200000|2025-10-01 02:20:00|2686.3|2680.3|2686.3|2680.3|2686.5|2680.5|2686|2680|6
1759285500000|2025-10-01 02:25:00|2686.5|2680.5|2686|2680|2686.8|2680.8|2685.8|2679.8|9
1759285800000|2025-10-01 02:30:00|2685.8|2679.8|2684.5|2678.5|2685.8|2679.8|2684.3|2678.3|19
1759286100000|2025-10-01 02:35:00|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|18
1759286400000|2025-10-01 02:40:00|2685.3|2679.3|2685|2679|2685.5|2679.5|2685|2679|22
1759286700000|2025-10-01 02:45:00|2684.8|2678.8|2686.8|2680.8|2686.8|2680.8|2684.3|2678.3|14
1759287000000|2025-10-01 02:50:00|2686.5|2680.5|2686|2680|2686.8|2680.8|2685.8|2679.8|13
1759287300000|2025-10-01 02:55:00|2685.8|2679.8|2686.3|2680.3|2686.3|2680.3|2684.8|2678.8|10
1759287600000|2025-10-01 03:00:00|2686|2680|2686.8|2680.8|2687.5|2681.5|2685.5|2679.5|20
1759287900000|2025-10-01 03:05:00|2687|2681|2686.8|2680.8|2687|2681|2686.3|2680.3|13
1759288200000|2025-10-01 03:10:00|2686.5|2680.5|2687|2681|2687|2681|2685.8|2679.8|12
1759288500000|2025-10-01 03:15:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.3|2680.3|11
1759288800000|2025-10-01 03:20:00|2687.5|2681.5|2688.3|2682.3|2689.3|2683.3|2687.5|2681.5|18
1759289100000|2025-10-01 03:25:00|2688|2682|2688.3|2682.3|2688.5|2682.5|2687.8|2681.8|7
1759289400000|2025-10-01 03:30:00|2688|2682|2688.5|2682.5|2688.5|2682.5|2687|2681|21
1759289700000|2025-10-01 03:35:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|4
1759290000000|2025-10-01 03:40:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|3
1759290300000|2025-10-01 03:45:00|2689|2683|2689.5|2683.5|2689.8|2683.8|2688.5|2682.5|10
1759290600000|2025-10-01 03:50:00|2689.3|2683.3|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|5
1759290900000|2025-10-01 03:55:00|2689.5|2683.5|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|6
1759291200000|2025-10-01 04:00:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|4
1759291500000|2025-10-01 04:05:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|4
1759291800000|2025-10-01 04:10:00|2689.5|2683.5|2689.3|2683.3|2690.3|2684.3|2689.3|2683.3|12
1759292100000|2025-10-01 04:15:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|6
1759292700000|2025-10-01 04:25:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|4
1759293300000|2025-10-01 04:35:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1759293600000|2025-10-01 04:40:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|4
1759293900000|2025-10-01 04:45:00|2689.5|2683.5|2689.5|2683.5|2690|2684|2689|2683|7
1759294200000|2025-10-01 04:50:00|2689.8|2683.8|2691.3|2685.3|2691.5|2685.5|2689.8|2683.8|10
1759294500000|2025-10-01 04:55:00|2691.5|2685.5|2692.3|2686.3|2692.3|2686.3|2691|2685|13
1759294800000|2025-10-01 05:00:00|2692.5|2686.5|2694.3|2688.3|2694.8|2688.8|2692.3|2686.3|35
1759295100000|2025-10-01 05:05:00|2694|2688|2693.3|2687.3|2694|2688|2692.8|2686.8|9
1759295400000|2025-10-01 05:10:00|2693.5|2687.5|2693.8|2687.8|2694|2688|2693|2687|7
1759295700000|2025-10-01 05:15:00|2694|2688|2694.3|2688.3|2694.5|2688.5|2693.8|2687.8|8
1759296000000|2025-10-01 05:20:00|2694.5|2688.5|2693.5|2687.5|2694.5|2688.5|2693.3|2687.3|9
1759296300000|2025-10-01 05:25:00|2693.8|2687.8|2693.5|2687.5|2694|2688|2693.5|2687.5|6
1759296600000|2025-10-01 05:30:00|2693.3|2687.3|2693|2687|2693.3|2687.3|2692|2686|10
1759296900000|2025-10-01 05:35:00|2692.8|2686.8|2692.8|2686.8|2693.3|2687.3|2692.3|2686.3|8
1759297200000|2025-10-01 05:40:00|2693|2687|2694|2688|2694.3|2688.3|2693|2687|12
1759297500000|2025-10-01 05:45:00|2693.8|2687.8|2693.5|2687.5|2694.3|2688.3|2692.5|2686.5|14
1759297800000|2025-10-01 05:50:00|2693.3|2687.3|2693.8|2687.8|2694|2688|2693.3|2687.3|8
1759298100000|2025-10-01 05:55:00|2694|2688|2692.3|2686.3|2694|2688|2692.3|2686.3|13
1759298400000|2025-10-01 06:00:00|2692.5|2686.5|2692.5|2686.5|2693|2687|2691.8|2685.8|13
1759298700000|2025-10-01 06:05:00|2693|2687|2692.3|2686.3|2693|2687|2692.3|2686.3|15
1759299000000|2025-10-01 06:10:00|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692.5|2686.5|2
1759299300000|2025-10-01 06:15:00|2692.5|2686.5|2692|2686|2692.5|2686.5|2691.3|2685.3|18
1759299600000|2025-10-01 06:20:00|2692.3|2686.3|2693.5|2687.5|2694|2688|2691.5|2685.5|19
1759299900000|2025-10-01 06:25:00|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2692.8|2686.8|17
1759300200000|2025-10-01 06:30:00|2693.8|2687.8|2692.5|2686.5|2694.3|2688.3|2692.5|2686.5|17
1759300500000|2025-10-01 06:35:00|2692.8|2686.8|2693|2687|2693.3|2687.3|2692.8|2686.8|6
1759300800000|2025-10-01 06:40:00|2693.3|2687.3|2693|2687|2693.8|2687.8|2692.8|2686.8|12
1759301100000|2025-10-01 06:45:00|2692.8|2686.8|2690.8|2684.8|2692.8|2686.8|2690.5|2684.5|27
1759301400000|2025-10-01 06:50:00|2690.5|2684.5|2690.5|2684.5|2691.3|2685.3|2689|2683|38
1759301700000|2025-10-01 06:55:00|2690.3|2684.3|2689.8|2683.8|2690.5|2684.5|2689.5|2683.5|39
1759302000000|2025-10-01 07:00:00|2689.5|2683.5|2694.5|2688.5|2694.5|2688.5|2689|2683|76
1759302300000|2025-10-01 07:05:00|2694.3|2688.3|2694.3|2688.3|2695|2689|2693.3|2687.3|41
1759302600000|2025-10-01 07:10:00|2694.5|2688.5|2696|2690|2696.1|2690.1|2694.3|2688.3|42
1759302900000|2025-10-01 07:15:00|2696.3|2690.3|2694.5|2688.5|2697|2691|2693.5|2687.5|42
1759303200000|2025-10-01 07:20:00|2694.3|2688.3|2691.5|2685.5|2694.8|2688.8|2690.8|2684.8|49
1759303500000|2025-10-01 07:25:00|2691.8|2685.8|2693|2687|2693|2687|2691.3|2685.3|30
1759303800000|2025-10-01 07:30:00|2693.3|2687.3|2692.3|2686.3|2694|2688|2691.8|2685.8|34
1759304100000|2025-10-01 07:35:00|2692.5|2686.5|2692|2686|2693.5|2687.5|2692|2686|35
1759304400000|2025-10-01 07:40:00|2691.8|2685.8|2692.3|2686.3|2692.8|2686.8|2691.5|2685.5|23
1759304700000|2025-10-01 07:45:00|2692|2686|2692.5|2686.5|2692.5|2686.5|2691|2685|15
1759305000000|2025-10-01 07:50:00|2692.3|2686.3|2693.3|2687.3|2693.8|2687.8|2692.3|2686.3|37
1759305300000|2025-10-01 07:55:00|2693.5|2687.5|2692.5|2686.5|2694.8|2688.8|2692.5|2686.5|37
1759305600000|2025-10-01 08:00:00|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2689.6|2683.6|73
1759305900000|2025-10-01 08:05:00|2692.5|2686.5|2692.8|2686.8|2693.3|2687.3|2692.3|2686.3|15
1759306200000|2025-10-01 08:10:00|2692.5|2686.5|2688.8|2682.8|2692.5|2686.5|2688.5|2682.5|35
1759306500000|2025-10-01 08:15:00|2689.3|2683.3|2687.8|2681.8|2690|2684|2687.5|2681.5|29
1759306800000|2025-10-01 08:20:00|2687.5|2681.5|2685.8|2679.8|2687.8|2681.8|2685.5|2679.5|27
1759307100000|2025-10-01 08:25:00|2686|2680|2686.8|2680.8|2687.5|2681.5|2685.8|2679.8|15
1759307400000|2025-10-01 08:30:00|2686.5|2680.5|2689|2683|2689|2683|2685.8|2679.8|25
1759307700000|2025-10-01 08:35:00|2689.3|2683.3|2688|2682|2689.8|2683.8|2688|2682|30
1759308000000|2025-10-01 08:40:00|2688.3|2682.3|2687.3|2681.3|2688.8|2682.8|2687|2681|39
1759308300000|2025-10-01 08:45:00|2687.5|2681.5|2688.8|2682.8|2689|2683|2687|2681|30
1759308600000|2025-10-01 08:50:00|2689|2683|2688|2682|2689.8|2683.8|2687.5|2681.5|47
1759308900000|2025-10-01 08:55:00|2687.8|2681.8|2687.8|2681.8|2688.5|2682.5|2687.8|2681.8|27
1759309200000|2025-10-01 09:00:00|2688|2682|2687.3|2681.3|2688.8|2682.8|2687.3|2681.3|8
1759309500000|2025-10-01 09:05:00|2687.5|2681.5|2686.8|2680.8|2687.8|2681.8|2685.8|2679.8|28
1759309800000|2025-10-01 09:10:00|2687|2681|2688.3|2682.3|2688.3|2682.3|2686.8|2680.8|16
1759310100000|2025-10-01 09:15:00|2688|2682|2685.8|2679.8|2688|2682|2685.8|2679.8|9
1759310400000|2025-10-01 09:20:00|2686|2680|2686.8|2680.8|2687.3|2681.3|2685.5|2679.5|15
1759310700000|2025-10-01 09:25:00|2687|2681|2688.3|2682.3|2688.5|2682.5|2686.3|2680.3|39
1759311000000|2025-10-01 09:30:00|2688|2682|2689|2683|2689.3|2683.3|2687.8|2681.8|38
1759311300000|2025-10-01 09:35:00|2689.3|2683.3|2688.3|2682.3|2689.5|2683.5|2688|2682|29
1759311600000|2025-10-01 09:40:00|2688|2682|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|14
1759311900000|2025-10-01 09:45:00|2688|2682|2687.8|2681.8|2688.3|2682.3|2687.3|2681.3|26
1759312200000|2025-10-01 09:50:00|2687.3|2681.3|2688|2682|2688.5|2682.5|2687.3|2681.3|26
1759312500000|2025-10-01 09:55:00|2688.3|2682.3|2689.5|2683.5|2689.8|2683.8|2688.3|2682.3|18
1759312800000|2025-10-01 10:00:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.3|2683.3|21
1759313100000|2025-10-01 10:05:00|2690.5|2684.5|2689.3|2683.3|2690.5|2684.5|2689|2683|20
1759313400000|2025-10-01 10:10:00|2689|2683|2688|2682|2689.3|2683.3|2687|2681|23
1759313700000|2025-10-01 10:15:00|2688.3|2682.3|2689|2683|2689.3|2683.3|2687|2681|28
1759314000000|2025-10-01 10:20:00|2689.3|2683.3|2687.3|2681.3|2690|2684|2687|2681|37
1759314300000|2025-10-01 10:25:00|2687.5|2681.5|2685.8|2679.8|2687.8|2681.8|2685.5|2679.5|19
1759314600000|2025-10-01 10:30:00|2685.5|2679.5|2687.3|2681.3|2687.3|2681.3|2684.3|2678.3|29
1759314900000|2025-10-01 10:35:00|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.3|2681.3|8
1759315200000|2025-10-01 10:40:00|2688.5|2682.5|2689.3|2683.3|2689.3|2683.3|2688.3|2682.3|38
1759315500000|2025-10-01 10:45:00|2689|2683|2689.8|2683.8|2689.8|2683.8|2688.5|2682.5|17
1759315800000|2025-10-01 10:50:00|2690|2684|2690.8|2684.8|2690.8|2684.8|2690|2684|6
1759316100000|2025-10-01 10:55:00|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690|2684|3
1759316400000|2025-10-01 11:00:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2689.8|2683.8|14
1759316700000|2025-10-01 11:05:00|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|6
1759317000000|2025-10-01 11:10:00|2690.5|2684.5|2689|2683|2690.5|2684.5|2689|2683|11
1759317300000|2025-10-01 11:15:00|2689.3|2683.3|2689.8|2683.8|2690.3|2684.3|2689.3|2683.3|13
1759317600000|2025-10-01 11:20:00|2690|2684|2689.8|2683.8|2690.5|2684.5|2689.5|2683.5|30
1759317900000|2025-10-01 11:25:00|2690|2684|2689.8|2683.8|2690|2684|2689|2683|20
1759318200000|2025-10-01 11:30:00|2690|2684|2689.5|2683.5|2690.5|2684.5|2688.5|2682.5|37
1759318500000|2025-10-01 11:35:00|2689.3|2683.3|2688.8|2682.8|2689.3|2683.3|2688.3|2682.3|10
1759318800000|2025-10-01 11:40:00|2689|2683|2686.5|2680.5|2689|2683|2686.5|2680.5|43
1759319100000|2025-10-01 11:45:00|2686.3|2680.3|2686.3|2680.3|2686.8|2680.8|2685.5|2679.5|20
1759319400000|2025-10-01 11:50:00|2686|2680|2685.3|2679.3|2686|2680|2685.3|2679.3|15
1759319700000|2025-10-01 11:55:00|2685|2679|2688.1|2682.1|2688.1|2682.1|2683.5|2677.5|47
1759320000000|2025-10-01 12:00:00|2688.3|2682.3|2689.8|2683.8|2690.3|2684.3|2688|2682|28
1759320300000|2025-10-01 12:05:00|2689.5|2683.5|2692.3|2686.3|2692.3|2686.3|2688.8|2682.8|33
1759320600000|2025-10-01 12:10:00|2692.5|2686.5|2692|2686|2693|2687|2692|2686|19
1759320900000|2025-10-01 12:15:00|2691.8|2685.8|2692.5|2686.5|2694.5|2688.5|2691.5|2685.5|99
1759321200000|2025-10-01 12:20:00|2692.8|2686.8|2691|2685|2693.3|2687.3|2690.8|2684.8|29
1759321500000|2025-10-01 12:25:00|2690.8|2684.8|2692.8|2686.8|2692.8|2686.8|2690.3|2684.3|46
1759321800000|2025-10-01 12:30:00|2693|2687|2692.5|2686.5|2693.5|2687.5|2690.8|2684.8|65
1759322100000|2025-10-01 12:35:00|2692.8|2686.8|2692.5|2686.5|2693.3|2687.3|2691|2685|63
1759322400000|2025-10-01 12:40:00|2692.3|2686.3|2692.5|2686.5|2692.8|2686.8|2691.3|2685.3|41
1759322700000|2025-10-01 12:45:00|2692.3|2686.3|2690|2684|2692.3|2686.3|2689.8|2683.8|60
1759323000000|2025-10-01 12:50:00|2689.8|2683.8|2688.5|2682.5|2690.8|2684.8|2688.5|2682.5|57
1759323300000|2025-10-01 12:55:00|2688.3|2682.3|2688.8|2682.8|2688.8|2682.8|2685.3|2679.3|71
1759323600000|2025-10-01 13:00:00|2688.5|2682.5|2688.8|2682.8|2689.3|2683.3|2687.3|2681.3|74
1759323900000|2025-10-01 13:05:00|2689|2683|2692.3|2686.3|2693.3|2687.3|2689|2683|51
1759324200000|2025-10-01 13:10:00|2692.5|2686.5|2691.3|2685.3|2692.5|2686.5|2690.8|2684.8|26
1759324500000|2025-10-01 13:15:00|2691|2685|2692.5|2686.5|2693.5|2687.5|2690.5|2684.5|34
1759324800000|2025-10-01 13:20:00|2692.8|2686.8|2693.8|2687.8|2694.3|2688.3|2692.5|2686.5|32
1759325100000|2025-10-01 13:25:00|2693.5|2687.5|2694|2688|2694.5|2688.5|2692.5|2686.5|41
1759325400000|2025-10-01 13:30:00|2692.8|2686.8|2694.3|2688.3|2694.5|2688.5|2692|2686|48
1759325700000|2025-10-01 13:35:00|2694.8|2688.8|2692.5|2686.5|2694.8|2688.8|2690.8|2684.8|34
1759326000000|2025-10-01 13:40:00|2692.8|2686.8|2693|2687|2693.8|2687.8|2692.8|2686.8|22
1759326300000|2025-10-01 13:45:00|2692.8|2686.8|2692.3|2686.3|2693.3|2687.3|2691.5|2685.5|34
1759326600000|2025-10-01 13:50:00|2692.5|2686.5|2695.8|2689.8|2696.3|2690.3|2692.5|2686.5|28
1759326900000|2025-10-01 13:55:00|2695.5|2689.5|2694.8|2688.8|2696.3|2690.3|2694.8|2688.8|27
1759327200000|2025-10-01 14:00:00|2694.5|2688.5|2691|2685|2694.5|2688.5|2690.8|2684.8|58
1759327500000|2025-10-01 14:05:00|2690.8|2684.8|2691.5|2685.5|2693|2687|2690.3|2684.3|81
1759327800000|2025-10-01 14:10:00|2691.8|2685.8|2690.3|2684.3|2692.3|2686.3|2689.3|2683.3|56
1759328100000|2025-10-01 14:15:00|2689.8|2683.8|2691.8|2685.8|2692.5|2686.5|2689.5|2683.5|35
1759328400000|2025-10-01 14:20:00|2692|2686|2692.3|2686.3|2692.5|2686.5|2690|2684|51
1759328700000|2025-10-01 14:25:00|2692.5|2686.5|2696.3|2690.3|2696.5|2690.5|2692.3|2686.3|80
1759329000000|2025-10-01 14:30:00|2696.5|2690.5|2696|2690|2696.5|2690.5|2695.3|2689.3|27
1759329300000|2025-10-01 14:35:00|2696.3|2690.3|2696|2690|2696.8|2690.8|2695.3|2689.3|38
1759329600000|2025-10-01 14:40:00|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2695.8|2689.8|17
1759329900000|2025-10-01 14:45:00|2696.5|2690.5|2695.6|2689.6|2697.3|2691.3|2691.9|2685.9|152
1759330200000|2025-10-01 14:50:00|2695.8|2689.8|2693.3|2687.3|2696|2690|2692.3|2686.3|57
1759330500000|2025-10-01 14:55:00|2693|2687|2695|2689|2695|2689|2692.8|2686.8|70
1759330800000|2025-10-01 15:00:00|2695.3|2689.3|2696.5|2690.5|2697.3|2691.3|2695|2689|85
1759331100000|2025-10-01 15:05:00|2696.3|2690.3|2692.8|2686.8|2696.5|2690.5|2692.3|2686.3|71
1759331400000|2025-10-01 15:10:00|2693|2687|2693.5|2687.5|2694|2688|2692.3|2686.3|54
1759331700000|2025-10-01 15:15:00|2693.8|2687.8|2692.5|2686.5|2693.8|2687.8|2690.8|2684.8|57
1759332000000|2025-10-01 15:20:00|2692.3|2686.3|2694.8|2688.8|2697.3|2691.3|2692.3|2686.3|71
1759332300000|2025-10-01 15:25:00|2694.5|2688.5|2689.5|2683.5|2695.5|2689.5|2689|2683|191
1759332600000|2025-10-01 15:30:00|2689.8|2683.8|2692.3|2686.3|2692.8|2686.8|2689.8|2683.8|62
1759332900000|2025-10-01 15:35:00|2692.5|2686.5|2693.5|2687.5|2694|2688|2692.5|2686.5|25
1759333200000|2025-10-01 15:40:00|2693.8|2687.8|2695.5|2689.5|2696.3|2690.3|2693|2687|50
1759333500000|2025-10-01 15:45:00|2695.3|2689.3|2694.5|2688.5|2696|2690|2693.8|2687.8|78
1759333800000|2025-10-01 15:50:00|2694.8|2688.8|2695.5|2689.5|2695.8|2689.8|2694|2688|38
1759334100000|2025-10-01 15:55:00|2695.8|2689.8|2696.3|2690.3|2697|2691|2695.3|2689.3|48
1759334400000|2025-10-01 16:00:00|2696|2690|2696.8|2690.8|2697|2691|2695.8|2689.8|33
1759334700000|2025-10-01 16:05:00|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2695.8|2689.8|10
1759335000000|2025-10-01 16:10:00|2696.8|2690.8|2696|2690|2697.5|2691.5|2696|2690|17
1759335300000|2025-10-01 16:15:00|2695.8|2689.8|2695.5|2689.5|2696|2690|2695.5|2689.5|10
1759335600000|2025-10-01 16:20:00|2695.8|2689.8|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|19
1759335900000|2025-10-01 16:25:00|2696.8|2690.8|2697|2691|2697.3|2691.3|2696.3|2690.3|15
1759336200000|2025-10-01 16:30:00|2696.8|2690.8|2697.3|2691.3|2697.5|2691.5|2696.5|2690.5|16
1759336500000|2025-10-01 16:35:00|2697|2691|2697|2691|2697.5|2691.5|2696.8|2690.8|30
1759336800000|2025-10-01 16:40:00|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|4
1759337100000|2025-10-01 16:45:00|2696.8|2690.8|2697|2691|2697|2691|2696|2690|13
1759337400000|2025-10-01 16:50:00|2696.8|2690.8|2696|2690|2697|2691|2695.8|2689.8|17
1759337700000|2025-10-01 16:55:00|2696.3|2690.3|2697|2691|2697|2691|2696.3|2690.3|8
1759338000000|2025-10-01 17:00:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|4
1759338300000|2025-10-01 17:05:00|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1759338600000|2025-10-01 17:10:00|2696.3|2690.3|2697|2691|2697|2691|2696.3|2690.3|13
1759338900000|2025-10-01 17:15:00|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|6
1759339200000|2025-10-01 17:20:00|2697.8|2691.8|2698|2692|2698.3|2692.3|2697.8|2691.8|10
1759339500000|2025-10-01 17:25:00|2697.8|2691.8|2698.5|2692.5|2698.5|2692.5|2697.8|2691.8|6
1759339800000|2025-10-01 17:30:00|2698.3|2692.3|2697.5|2691.5|2698.5|2692.5|2697.3|2691.3|26
1759340100000|2025-10-01 17:35:00|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2696.8|2690.8|6
1759340400000|2025-10-01 17:40:00|2697|2691|2697|2691|2697.5|2691.5|2696.8|2690.8|8
1759340700000|2025-10-01 17:45:00|2697.3|2691.3|2696.5|2690.5|2697.3|2691.3|2696.5|2690.5|8
1759341000000|2025-10-01 17:50:00|2696.3|2690.3|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|15
1759341300000|2025-10-01 17:55:00|2696|2690|2704|2684|2704|2690.3|2696|2683.3|6
1759363200000|2025-10-02 00:00:00|2694|2688|2691.8|2685.8|2694|2688|2691.3|2685.3|17
1759363500000|2025-10-02 00:05:00|2691.9|2685.9|2690.5|2684.5|2691.9|2685.9|2690.5|2684.5|10
1759363800000|2025-10-02 00:10:00|2690.3|2684.3|2690.8|2684.8|2691.6|2685.6|2689.8|2683.8|13
1759364100000|2025-10-02 00:15:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2690|2684|6
1759364400000|2025-10-02 00:20:00|2690|2684|2691.3|2685.3|2691.3|2685.3|2689.8|2683.8|7
1759364700000|2025-10-02 00:25:00|2691|2685|2691|2685|2691|2685|2690.3|2684.3|11
1759365000000|2025-10-02 00:30:00|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1759365300000|2025-10-02 00:35:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690|2684|10
1759365600000|2025-10-02 00:40:00|2690.8|2684.8|2692.5|2686.5|2692.9|2686.9|2690.8|2684.8|10
1759365900000|2025-10-02 00:45:00|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1759366200000|2025-10-02 00:50:00|2692.3|2686.3|2692|2686|2692.3|2686.3|2691|2685|19
1759366500000|2025-10-02 00:55:00|2692.3|2686.3|2691.5|2685.5|2692.3|2686.3|2691.5|2685.5|14
1759366800000|2025-10-02 01:00:00|2691.3|2685.3|2690.3|2684.3|2691.5|2685.5|2689|2683|37
1759367100000|2025-10-02 01:05:00|2690.5|2684.5|2692.5|2686.5|2692.5|2686.5|2690.5|2684.5|22
1759367400000|2025-10-02 01:10:00|2692.8|2686.8|2694.3|2688.3|2694.3|2688.3|2692.8|2686.8|13
1759367700000|2025-10-02 01:15:00|2694.5|2688.5|2695.5|2689.5|2695.8|2689.8|2693.5|2687.5|17
1759368000000|2025-10-02 01:20:00|2695.8|2689.8|2696.5|2690.5|2697|2691|2695.5|2689.5|16
1759368300000|2025-10-02 01:25:00|2696.8|2690.8|2696|2690|2697.5|2691.5|2696|2690|18
1759368600000|2025-10-02 01:30:00|2696.3|2690.3|2698|2692|2698.3|2692.3|2696.3|2690.3|40
1759368900000|2025-10-02 01:35:00|2697.8|2691.8|2698.8|2692.8|2699|2693|2697.8|2691.8|11
1759369200000|2025-10-02 01:40:00|2699|2693|2700|2694|2700.8|2694.8|2699|2693|28
1759369500000|2025-10-02 01:45:00|2700.3|2694.3|2699.8|2693.8|2700.5|2694.5|2699.5|2693.5|15
1759369800000|2025-10-02 01:50:00|2700|2694|2700|2694|2700.3|2694.3|2699.8|2693.8|17
1759370100000|2025-10-02 01:55:00|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.5|2693.5|12
1759370400000|2025-10-02 02:00:00|2699.8|2693.8|2699.5|2693.5|2700.3|2694.3|2699|2693|25
1759370700000|2025-10-02 02:05:00|2699.8|2693.8|2700.5|2694.5|2700.5|2694.5|2699.3|2693.3|16
1759371000000|2025-10-02 02:10:00|2700.3|2694.3|2701.5|2695.5|2701.8|2695.8|2700.3|2694.3|18
1759371300000|2025-10-02 02:15:00|2701.3|2695.3|2700.5|2694.5|2701.5|2695.5|2700|2694|28
1759371600000|2025-10-02 02:20:00|2700.3|2694.3|2701|2695|2701|2695|2700|2694|18
1759371900000|2025-10-02 02:25:00|2700.8|2694.8|2701|2695|2701.3|2695.3|2700.8|2694.8|12
1759372200000|2025-10-02 02:30:00|2701.3|2695.3|2701.8|2695.8|2702|2696|2700.8|2694.8|11
1759372500000|2025-10-02 02:35:00|2702|2696|2701|2695|2702|2696|2700.8|2694.8|13
1759372800000|2025-10-02 02:40:00|2700.8|2694.8|2700|2694|2701|2695|2700|2694|8
1759373100000|2025-10-02 02:45:00|2699.8|2693.8|2699.5|2693.5|2700.3|2694.3|2699.5|2693.5|14
1759373400000|2025-10-02 02:50:00|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.8|2693.8|5
1759373700000|2025-10-02 02:55:00|2699.8|2693.8|2699|2693|2699.8|2693.8|2698.3|2692.3|11
1759374000000|2025-10-02 03:00:00|2698.8|2692.8|2696.5|2690.5|2698.8|2692.8|2696.5|2690.5|20
1759374300000|2025-10-02 03:05:00|2696.8|2690.8|2696.5|2690.5|2697|2691|2695|2689|38
1759374600000|2025-10-02 03:10:00|2696.3|2690.3|2697.5|2691.5|2697.8|2691.8|2696|2690|30
1759374900000|2025-10-02 03:15:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2696.8|2690.8|6
1759375200000|2025-10-02 03:20:00|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696|2690|18
1759375500000|2025-10-02 03:25:00|2696.5|2690.5|2694.3|2688.3|2696.5|2690.5|2694|2688|30
1759375800000|2025-10-02 03:30:00|2694|2688|2695|2689|2695|2689|2694|2688|31
1759376100000|2025-10-02 03:35:00|2695.3|2689.3|2696|2690|2696.3|2690.3|2695.3|2689.3|20
1759376400000|2025-10-02 03:40:00|2696.3|2690.3|2697|2691|2697.5|2691.5|2696.3|2690.3|18
1759376700000|2025-10-02 03:45:00|2697.3|2691.3|2697.5|2691.5|2697.8|2691.8|2697|2691|22
1759377000000|2025-10-02 03:50:00|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2696.8|2690.8|11
1759377300000|2025-10-02 03:55:00|2697.8|2691.8|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|7
1759377600000|2025-10-02 04:00:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1759377900000|2025-10-02 04:05:00|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697|2691|11
1759378200000|2025-10-02 04:10:00|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2696.3|2690.3|9
1759378500000|2025-10-02 04:15:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|6
1759378800000|2025-10-02 04:20:00|2696.3|2690.3|2697|2691|2697.5|2691.5|2696|2690|16
1759379100000|2025-10-02 04:25:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697|2691|6
1759379400000|2025-10-02 04:30:00|2697.3|2691.3|2696.5|2690.5|2697.3|2691.3|2696.3|2690.3|6
1759379700000|2025-10-02 04:35:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|10
1759380000000|2025-10-02 04:40:00|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2695.5|2689.5|13
1759380300000|2025-10-02 04:45:00|2696|2690|2696|2690|2696.5|2690.5|2695.8|2689.8|9
1759380600000|2025-10-02 04:50:00|2696.3|2690.3|2696|2690|2696.5|2690.5|2696|2690|6
1759380900000|2025-10-02 04:55:00|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|6
1759381200000|2025-10-02 05:00:00|2696.8|2690.8|2695.5|2689.5|2697.3|2691.3|2695.5|2689.5|28
1759381500000|2025-10-02 05:05:00|2695.8|2689.8|2696.3|2690.3|2696.8|2690.8|2694.5|2688.5|37
1759381800000|2025-10-02 05:10:00|2696.5|2690.5|2696.5|2690.5|2697.3|2691.3|2696.3|2690.3|21
1759382100000|2025-10-02 05:15:00|2696.3|2690.3|2695|2689|2696.3|2690.3|2694.8|2688.8|13
1759382400000|2025-10-02 05:20:00|2694.8|2688.8|2693.5|2687.5|2695|2689|2693.3|2687.3|19
1759382700000|2025-10-02 05:25:00|2693.3|2687.3|2695.5|2689.5|2695.5|2689.5|2693|2687|17
1759383000000|2025-10-02 05:30:00|2695.8|2689.8|2695|2689|2695.8|2689.8|2695|2689|23
1759383300000|2025-10-02 05:35:00|2694.8|2688.8|2696|2690|2696|2690|2694.8|2688.8|6
1759383600000|2025-10-02 05:40:00|2696.3|2690.3|2697|2691|2697.5|2691.5|2696.3|2690.3|13
1759383900000|2025-10-02 05:45:00|2696.8|2690.8|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|12
1759384200000|2025-10-02 05:50:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2697|2691|10
1759384500000|2025-10-02 05:55:00|2697|2691|2697|2691|2697|2691|2696.8|2690.8|9
1759384800000|2025-10-02 06:00:00|2697.3|2691.3|2699|2693|2699.3|2693.3|2697.3|2691.3|22
1759385100000|2025-10-02 06:05:00|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2699|2693|22
1759385400000|2025-10-02 06:10:00|2700.5|2694.5|2701.3|2695.3|2702.3|2696.3|2700.5|2694.5|21
1759385700000|2025-10-02 06:15:00|2701.5|2695.5|2701.5|2695.5|2702|2696|2701|2695|29
1759386000000|2025-10-02 06:20:00|2701.3|2695.3|2701.5|2695.5|2702|2696|2701.3|2695.3|16
1759386300000|2025-10-02 06:25:00|2701.3|2695.3|2701.3|2695.3|2702.3|2696.3|2700.8|2694.8|15
1759386600000|2025-10-02 06:30:00|2701|2695|2701.3|2695.3|2701.5|2695.5|2700.5|2694.5|25
1759386900000|2025-10-02 06:35:00|2701.5|2695.5|2701.3|2695.3|2702.5|2696.5|2700.3|2694.3|41
1759387200000|2025-10-02 06:40:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2700.8|2694.8|15
1759387500000|2025-10-02 06:45:00|2701.3|2695.3|2699.5|2693.5|2701.3|2695.3|2699.5|2693.5|19
1759387800000|2025-10-02 06:50:00|2699.8|2693.8|2701.5|2695.5|2701.8|2695.8|2699.8|2693.8|21
1759388100000|2025-10-02 06:55:00|2701.3|2695.3|2701.3|2695.3|2702.5|2696.5|2700.3|2694.3|31
1759388400000|2025-10-02 07:00:00|2701.5|2695.5|2709.5|2703.5|2709.8|2703.8|2701.5|2695.5|62
1759388700000|2025-10-02 07:05:00|2709.8|2703.8|2714.5|2708.5|2714.5|2708.5|2709.5|2703.5|31
1759389000000|2025-10-02 07:10:00|2714.8|2708.8|2713.8|2707.8|2716.6|2710.6|2710.6|2704.6|96
1759389300000|2025-10-02 07:15:00|2713.9|2707.9|2713.5|2707.5|2714|2708|2712.9|2706.9|42
1759389600000|2025-10-02 07:20:00|2713.3|2707.3|2711.3|2705.3|2714.3|2708.3|2711|2705|80
1759389900000|2025-10-02 07:25:00|2711|2705|2714|2708|2714.3|2708.3|2711|2705|61
1759390200000|2025-10-02 07:30:00|2714.3|2708.3|2711.3|2705.3|2714.3|2708.3|2709.8|2703.8|74
1759390500000|2025-10-02 07:35:00|2711.5|2705.5|2712.3|2706.3|2712.3|2706.3|2710.8|2704.8|52
1759390800000|2025-10-02 07:40:00|2712.5|2706.5|2711.5|2705.5|2712.5|2706.5|2710.5|2704.5|43
1759391100000|2025-10-02 07:45:00|2711.8|2705.8|2710.8|2704.8|2712|2706|2710.5|2704.5|29
1759391400000|2025-10-02 07:50:00|2710.5|2704.5|2711.8|2705.8|2712|2706|2709.5|2703.5|34
1759391700000|2025-10-02 07:55:00|2711.5|2705.5|2710.5|2704.5|2712.3|2706.3|2710.5|2704.5|42
1759392000000|2025-10-02 08:00:00|2710.3|2704.3|2709.5|2703.5|2710.8|2704.8|2708.3|2702.3|77
1759392300000|2025-10-02 08:05:00|2709.3|2703.3|2708.5|2702.5|2709.8|2703.8|2708.3|2702.3|24
1759392600000|2025-10-02 08:10:00|2708.8|2702.8|2709.8|2703.8|2710.3|2704.3|2707|2701|31
1759392900000|2025-10-02 08:15:00|2710|2704|2710|2704|2711.8|2705.8|2709.8|2703.8|28
1759393200000|2025-10-02 08:20:00|2709.8|2703.8|2710|2704|2710.8|2704.8|2709.5|2703.5|33
1759393500000|2025-10-02 08:25:00|2709.8|2703.8|2708|2702|2710.3|2704.3|2707.3|2701.3|33
1759393800000|2025-10-02 08:30:00|2708.3|2702.3|2706.8|2700.8|2708.3|2702.3|2706.5|2700.5|29
1759394100000|2025-10-02 08:35:00|2707.3|2701.3|2704.5|2698.5|2707.3|2701.3|2704.5|2698.5|41
1759394400000|2025-10-02 08:40:00|2704.8|2698.8|2707.3|2701.3|2707.3|2701.3|2704.8|2698.8|20
1759394700000|2025-10-02 08:45:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|13
1759395000000|2025-10-02 08:50:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|11
1759395300000|2025-10-02 08:55:00|2707|2701|2706.5|2700.5|2707.3|2701.3|2706|2700|34
1759395600000|2025-10-02 09:00:00|2706.3|2700.3|2706.3|2700.3|2706.8|2700.8|2705.5|2699.5|34
1759395900000|2025-10-02 09:05:00|2706|2700|2705.5|2699.5|2706.5|2700.5|2704.5|2698.5|69
1759396200000|2025-10-02 09:10:00|2705.8|2699.8|2707|2701|2707.3|2701.3|2705.3|2699.3|29
1759396500000|2025-10-02 09:15:00|2706.8|2700.8|2707|2701|2707|2701|2705.3|2699.3|25
1759396800000|2025-10-02 09:20:00|2706.8|2700.8|2706.8|2700.8|2707.3|2701.3|2706.3|2700.3|31
1759397100000|2025-10-02 09:25:00|2707|2701|2701.5|2695.5|2707.3|2701.3|2701.4|2695.4|24
1759397400000|2025-10-02 09:30:00|2701.8|2695.8|2701.8|2695.8|2702.3|2696.3|2701.3|2695.3|26
1759397700000|2025-10-02 09:35:00|2702|2696|2701.3|2695.3|2702|2696|2699.8|2693.8|23
1759398000000|2025-10-02 09:40:00|2701.5|2695.5|2699|2693|2701.5|2695.5|2697.5|2691.5|35
1759398300000|2025-10-02 09:45:00|2698.8|2692.8|2700|2694|2700.5|2694.5|2698.8|2692.8|26
1759398600000|2025-10-02 09:50:00|2700.3|2694.3|2702.3|2696.3|2702.8|2696.8|2700|2694|23
1759398900000|2025-10-02 09:55:00|2702.5|2696.5|2702.3|2696.3|2703.8|2697.8|2701.8|2695.8|29
1759399200000|2025-10-02 10:00:00|2702.5|2696.5|2703.5|2697.5|2704|2698|2702.3|2696.3|27
1759399500000|2025-10-02 10:05:00|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.5|2696.5|45
1759399800000|2025-10-02 10:10:00|2703|2697|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|23
1759400100000|2025-10-02 10:15:00|2703|2697|2704.3|2698.3|2704.8|2698.8|2703|2697|10
1759400400000|2025-10-02 10:20:00|2704.5|2698.5|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|20
1759400700000|2025-10-02 10:25:00|2704.5|2698.5|2703.8|2697.8|2705|2699|2702.8|2696.8|26
1759401000000|2025-10-02 10:30:00|2704|2698|2704.8|2698.8|2705|2699|2704|2698|19
1759401300000|2025-10-02 10:35:00|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2702.5|2696.5|19
1759401600000|2025-10-02 10:40:00|2703.3|2697.3|2704|2698|2704.3|2698.3|2703|2697|22
1759401900000|2025-10-02 10:45:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2703.3|2697.3|17
1759402200000|2025-10-02 10:50:00|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.5|2697.5|16
1759402500000|2025-10-02 10:55:00|2704.3|2698.3|2704.5|2698.5|2705.3|2699.3|2703.8|2697.8|32
1759402800000|2025-10-02 11:00:00|2704.3|2698.3|2703.3|2697.3|2704.5|2698.5|2703|2697|38
1759403100000|2025-10-02 11:05:00|2703|2697|2703.8|2697.8|2704|2698|2702.5|2696.5|37
1759403400000|2025-10-02 11:10:00|2704|2698|2705|2699|2705.3|2699.3|2703.8|2697.8|27
1759403700000|2025-10-02 11:15:00|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.3|2698.3|40
1759404000000|2025-10-02 11:20:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2703.8|2697.8|31
1759404300000|2025-10-02 11:25:00|2705.3|2699.3|2705.3|2699.3|2706|2700|2704.8|2698.8|28
1759404600000|2025-10-02 11:30:00|2705.5|2699.5|2704|2698|2705.8|2699.8|2703.5|2697.5|79
1759404900000|2025-10-02 11:35:00|2704.3|2698.3|2703.8|2697.8|2705|2699|2703.8|2697.8|70
1759405200000|2025-10-02 11:40:00|2703.5|2697.5|2703.5|2697.5|2704.3|2698.3|2703.3|2697.3|22
1759405500000|2025-10-02 11:45:00|2703.8|2697.8|2703.5|2697.5|2704.8|2698.8|2703.5|2697.5|36
1759405800000|2025-10-02 11:50:00|2703.8|2697.8|2705.8|2699.8|2706.3|2700.3|2703.8|2697.8|31
1759406100000|2025-10-02 11:55:00|2706|2700|2707.3|2701.3|2707.3|2701.3|2704.8|2698.8|78
1759406400000|2025-10-02 12:00:00|2707|2701|2707|2701|2707.5|2701.5|2706.8|2700.8|46
1759406700000|2025-10-02 12:05:00|2707.3|2701.3|2710|2704|2710.3|2704.3|2707.3|2701.3|39
1759407000000|2025-10-02 12:10:00|2710.3|2704.3|2708.3|2702.3|2711.3|2705.3|2707.8|2701.8|49
1759407300000|2025-10-02 12:15:00|2708.5|2702.5|2709.8|2703.8|2710.8|2704.8|2708.5|2702.5|52
1759407600000|2025-10-02 12:20:00|2709.3|2703.3|2708.5|2702.5|2709.8|2703.8|2706.8|2700.8|54
1759407900000|2025-10-02 12:25:00|2708.3|2702.3|2707.3|2701.3|2708.8|2702.8|2707.3|2701.3|23
1759408200000|2025-10-02 12:30:00|2707|2701|2703.3|2697.3|2707|2701|2701.9|2695.9|88
1759408500000|2025-10-02 12:35:00|2703.5|2697.5|2703.3|2697.3|2704.3|2698.3|2701.8|2695.8|56
1759408800000|2025-10-02 12:40:00|2703|2697|2701.3|2695.3|2703|2697|2700.8|2694.8|61
1759409100000|2025-10-02 12:45:00|2701|2695|2701.8|2695.8|2702.3|2696.3|2700.3|2694.3|43
1759409400000|2025-10-02 12:50:00|2702|2696|2702|2696|2704|2698|2702|2696|42
1759409700000|2025-10-02 12:55:00|2702.3|2696.3|2704.3|2698.3|2704.8|2698.8|2702.3|2696.3|39
1759410000000|2025-10-02 13:00:00|2704.5|2698.5|2703.8|2697.8|2705.8|2699.8|2703.3|2697.3|84
1759410300000|2025-10-02 13:05:00|2704|2698|2704|2698|2704.8|2698.8|2702.3|2696.3|51
1759410600000|2025-10-02 13:10:00|2703.8|2697.8|2704.3|2698.3|2704.8|2698.8|2702.3|2696.3|45
1759410900000|2025-10-02 13:15:00|2704|2698|2705|2699|2705.5|2699.5|2703|2697|68
1759411200000|2025-10-02 13:20:00|2704.8|2698.8|2706.3|2700.3|2706.8|2700.8|2704.3|2698.3|31
1759411500000|2025-10-02 13:25:00|2706|2700|2706.5|2700.5|2706.5|2700.5|2705.3|2699.3|21
1759411800000|2025-10-02 13:30:00|2706.3|2700.3|2704.8|2698.8|2706.8|2700.8|2703.8|2697.8|61
1759412100000|2025-10-02 13:35:00|2704.5|2698.5|2700.8|2694.8|2704.8|2698.8|2700|2694|72
1759412400000|2025-10-02 13:40:00|2701|2695|2700.8|2694.8|2702.5|2696.5|2699|2693|92
1759412700000|2025-10-02 13:45:00|2700.5|2694.5|2700.3|2694.3|2702.3|2696.3|2700|2694|53
1759413000000|2025-10-02 13:50:00|2700|2694|2698.8|2692.8|2700|2694|2695.8|2689.8|80
1759413300000|2025-10-02 13:55:00|2699|2693|2698.3|2692.3|2699.3|2693.3|2696.8|2690.8|38
1759413600000|2025-10-02 14:00:00|2698.5|2692.5|2701.3|2695.3|2701.3|2695.3|2697.5|2691.5|59
1759413900000|2025-10-02 14:05:00|2701.5|2695.5|2702|2696|2702.8|2696.8|2700.8|2694.8|68
1759414200000|2025-10-02 14:10:00|2701.8|2695.8|2701.3|2695.3|2702.5|2696.5|2699.8|2693.8|48
1759414500000|2025-10-02 14:15:00|2701|2695|2691|2685|2701.5|2695.5|2690.6|2684.6|117
1759414800000|2025-10-02 14:20:00|2692.1|2686.1|2690.8|2684.8|2692.1|2686.1|2690|2684|84
1759415100000|2025-10-02 14:25:00|2691|2685|2686.6|2680.6|2691.3|2685.3|2683.9|2677.9|152
1759415400000|2025-10-02 14:30:00|2686.4|2680.4|2685.8|2679.8|2689.6|2683.6|2682.3|2676.3|142
1759415700000|2025-10-02 14:35:00|2686|2680|2688|2682|2690.3|2684.3|2686|2680|87
1759416000000|2025-10-02 14:40:00|2688.3|2682.3|2685.8|2679.8|2688.8|2682.8|2685|2679|122
1759416300000|2025-10-02 14:45:00|2686|2680|2688.3|2682.3|2689|2683|2686|2680|79
1759416600000|2025-10-02 14:50:00|2688|2682|2684.3|2678.3|2688.3|2682.3|2683.4|2677.4|116
1759416900000|2025-10-02 14:55:00|2684|2678|2684|2678|2684.8|2678.8|2680.9|2674.9|128
1759417200000|2025-10-02 15:00:00|2684.8|2678.8|2683|2677|2685.5|2679.5|2682.8|2676.8|92
1759417500000|2025-10-02 15:05:00|2683.3|2677.3|2687.3|2681.3|2687.3|2681.3|2683|2677|81
1759417800000|2025-10-02 15:10:00|2687|2681|2694.5|2688.5|2696.3|2690.3|2687|2681|151
1759418100000|2025-10-02 15:15:00|2695.1|2689.1|2690.8|2684.8|2695.1|2689.1|2690.3|2684.3|104
1759418400000|2025-10-02 15:20:00|2690.5|2684.5|2691.5|2685.5|2693|2687|2689.8|2683.8|76
1759418700000|2025-10-02 15:25:00|2691.8|2685.8|2694.5|2688.5|2697|2691|2691.8|2685.8|134
1759419000000|2025-10-02 15:30:00|2694|2688|2690.8|2684.8|2694.3|2688.3|2689.8|2683.8|54
1759419300000|2025-10-02 15:35:00|2691|2685|2691|2685|2692|2686|2690|2684|61
1759419600000|2025-10-02 15:40:00|2690.8|2684.8|2693.5|2687.5|2694|2688|2690|2684|71
1759419900000|2025-10-02 15:45:00|2693.8|2687.8|2694.3|2688.3|2694.8|2688.8|2693.5|2687.5|56
1759420200000|2025-10-02 15:50:00|2694|2688|2690|2684|2694.3|2688.3|2688.5|2682.5|57
1759420500000|2025-10-02 15:55:00|2689.8|2683.8|2689.5|2683.5|2690.3|2684.3|2688.3|2682.3|47
1759420800000|2025-10-02 16:00:00|2689.3|2683.3|2690|2684|2690.3|2684.3|2689.3|2683.3|38
1759421100000|2025-10-02 16:05:00|2689.8|2683.8|2690|2684|2690.8|2684.8|2689.8|2683.8|15
1759421400000|2025-10-02 16:10:00|2689.8|2683.8|2689.5|2683.5|2690|2684|2689.3|2683.3|23
1759421700000|2025-10-02 16:15:00|2689.8|2683.8|2690.3|2684.3|2690.5|2684.5|2689.5|2683.5|9
1759422000000|2025-10-02 16:20:00|2690.5|2684.5|2691.5|2685.5|2691.5|2685.5|2690.3|2684.3|14
1759422300000|2025-10-02 16:25:00|2691.8|2685.8|2692.3|2686.3|2692.5|2686.5|2691.3|2685.3|19
1759422600000|2025-10-02 16:30:00|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.3|2686.3|7
1759422900000|2025-10-02 16:35:00|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692|2686|6
1759423200000|2025-10-02 16:40:00|2692.3|2686.3|2691|2685|2692.3|2686.3|2691|2685|18
1759423500000|2025-10-02 16:45:00|2690.8|2684.8|2690.5|2684.5|2691|2685|2689.8|2683.8|15
1759423800000|2025-10-02 16:50:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|26
1759424100000|2025-10-02 16:55:00|2690.8|2684.8|2690.5|2684.5|2691|2685|2690.5|2684.5|8
1759424400000|2025-10-02 17:00:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1759424700000|2025-10-02 17:05:00|2690.3|2684.3|2689.3|2683.3|2690.5|2684.5|2689|2683|13
1759425300000|2025-10-02 17:15:00|2689|2683|2691|2685|2691.5|2685.5|2689|2683|12
1759425600000|2025-10-02 17:20:00|2690.8|2684.8|2690.5|2684.5|2691.5|2685.5|2690.3|2684.3|12
1759425900000|2025-10-02 17:25:00|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|6
1759426200000|2025-10-02 17:30:00|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690|2684|15
1759426500000|2025-10-02 17:35:00|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1759426800000|2025-10-02 17:40:00|2690|2684|2690|2684|2690.3|2684.3|2690|2684|3
1759427400000|2025-10-02 17:50:00|2690.3|2684.3|2691|2685|2691.8|2685.8|2690|2684|28
1759427700000|2025-10-02 17:55:00|2698|2678|2699.5|2679.5|2699.5|2679.5|2697.8|2677.8|6
1759449600000|2025-10-03 00:00:00|2694|2688|2695.9|2689.9|2696.4|2690.4|2693.9|2687.9|27
1759449900000|2025-10-03 00:05:00|2696.6|2690.6|2696.5|2690.5|2698|2692|2696.5|2690.5|26
1759450200000|2025-10-03 00:10:00|2696.3|2690.3|2696.8|2690.8|2697|2691|2696.3|2690.3|7
1759450500000|2025-10-03 00:15:00|2696|2690|2694.8|2688.8|2696|2690|2694.3|2688.3|10
1759450800000|2025-10-03 00:20:00|2694.5|2688.5|2694|2688|2694.8|2688.8|2694|2688|17
1759451100000|2025-10-03 00:25:00|2693.5|2687.5|2693|2687|2693.8|2687.8|2693|2687|7
1759451400000|2025-10-03 00:30:00|2692.3|2686.3|2693.3|2687.3|2693.3|2687.3|2692.3|2686.3|8
1759451700000|2025-10-03 00:35:00|2693.5|2687.5|2693.8|2687.8|2694|2688|2693.5|2687.5|3
1759452000000|2025-10-03 00:40:00|2693.5|2687.5|2693|2687|2693.5|2687.5|2693|2687|5
1759452300000|2025-10-03 00:45:00|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1759452600000|2025-10-03 00:50:00|2692.8|2686.8|2691.5|2685.5|2692.8|2686.8|2691.5|2685.5|9
1759452900000|2025-10-03 00:55:00|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1759453200000|2025-10-03 01:00:00|2691.8|2685.8|2693.5|2687.5|2693.5|2687.5|2691.8|2685.8|27
1759453500000|2025-10-03 01:05:00|2694|2688|2693.5|2687.5|2694|2688|2692|2686|20
1759453800000|2025-10-03 01:10:00|2693.3|2687.3|2692.5|2686.5|2693.5|2687.5|2692.3|2686.3|17
1759454100000|2025-10-03 01:15:00|2692.3|2686.3|2691.5|2685.5|2692.8|2686.8|2691.3|2685.3|15
1759454400000|2025-10-03 01:20:00|2691.3|2685.3|2689.5|2683.5|2691.5|2685.5|2689.3|2683.3|20
1759454700000|2025-10-03 01:25:00|2689.3|2683.3|2690.5|2684.5|2690.5|2684.5|2689.3|2683.3|16
1759455000000|2025-10-03 01:30:00|2690.8|2684.8|2689.5|2683.5|2691|2685|2689.3|2683.3|23
1759455300000|2025-10-03 01:35:00|2689.3|2683.3|2690.5|2684.5|2691|2685|2689|2683|12
1759455600000|2025-10-03 01:40:00|2690.8|2684.8|2692.5|2686.5|2692.5|2686.5|2690.5|2684.5|25
1759455900000|2025-10-03 01:45:00|2692.3|2686.3|2694.3|2688.3|2694.3|2688.3|2691|2685|29
1759456200000|2025-10-03 01:50:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2693.3|2687.3|32
1759456500000|2025-10-03 01:55:00|2694.3|2688.3|2693|2687|2694.3|2688.3|2692.8|2686.8|22
1759456800000|2025-10-03 02:00:00|2693.3|2687.3|2693.5|2687.5|2693.8|2687.8|2692.5|2686.5|25
1759457100000|2025-10-03 02:05:00|2693.3|2687.3|2693|2687|2693.3|2687.3|2692.8|2686.8|8
1759457400000|2025-10-03 02:10:00|2692.8|2686.8|2693|2687|2693.3|2687.3|2692.8|2686.8|4
1759457700000|2025-10-03 02:15:00|2693.3|2687.3|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|9
1759458000000|2025-10-03 02:20:00|2693|2687|2692.5|2686.5|2693|2687|2692.5|2686.5|3
1759458300000|2025-10-03 02:25:00|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692|2686|4
1759458600000|2025-10-03 02:30:00|2692.3|2686.3|2691.3|2685.3|2692.3|2686.3|2690.8|2684.8|12
1759458900000|2025-10-03 02:35:00|2691.5|2685.5|2691.5|2685.5|2691.8|2685.8|2690.8|2684.8|13
1759459200000|2025-10-03 02:40:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2690.3|2684.3|9
1759459500000|2025-10-03 02:45:00|2691.3|2685.3|2691.3|2685.3|2692.3|2686.3|2691|2685|8
1759459800000|2025-10-03 02:50:00|2691.5|2685.5|2691.8|2685.8|2692|2686|2689.5|2683.5|23
1759460100000|2025-10-03 02:55:00|2692|2686|2692.8|2686.8|2693|2687|2692|2686|6
1759460400000|2025-10-03 03:00:00|2693|2687|2694.3|2688.3|2694.8|2688.8|2693|2687|27
1759460700000|2025-10-03 03:05:00|2694.5|2688.5|2695.5|2689.5|2695.8|2689.8|2693.5|2687.5|18
1759461000000|2025-10-03 03:10:00|2695.3|2689.3|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|11
1759461300000|2025-10-03 03:15:00|2695|2689|2694|2688|2695|2689|2694|2688|8
1759461600000|2025-10-03 03:20:00|2693.8|2687.8|2693|2687|2694|2688|2692.1|2686.1|17
1759461900000|2025-10-03 03:25:00|2693.3|2687.3|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|5
1759462200000|2025-10-03 03:30:00|2693|2687|2693.8|2687.8|2694|2688|2693|2687|19
1759462500000|2025-10-03 03:35:00|2694|2688|2695.8|2689.8|2695.8|2689.8|2693.8|2687.8|12
1759462800000|2025-10-03 03:40:00|2695.3|2689.3|2695.3|2689.3|2695.8|2689.8|2695|2689|15
1759463100000|2025-10-03 03:45:00|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|6
1759463400000|2025-10-03 03:50:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695|2689|6
1759463700000|2025-10-03 03:55:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1759464000000|2025-10-03 04:00:00|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695|2689|6
1759464300000|2025-10-03 04:05:00|2695.5|2689.5|2696.3|2690.3|2696.5|2690.5|2695.5|2689.5|5
1759464900000|2025-10-03 04:15:00|2696|2690|2695.8|2689.8|2696|2690|2695.5|2689.5|3
1759465200000|2025-10-03 04:20:00|2695.5|2689.5|2694.5|2688.5|2695.5|2689.5|2694.5|2688.5|8
1759465500000|2025-10-03 04:25:00|2694.8|2688.8|2693.5|2687.5|2694.8|2688.8|2693.5|2687.5|8
1759465800000|2025-10-03 04:30:00|2693.3|2687.3|2693|2687|2693.3|2687.3|2692.5|2686.5|14
1759466100000|2025-10-03 04:35:00|2692.8|2686.8|2692|2686|2693|2687|2692|2686|8
1759466400000|2025-10-03 04:40:00|2692.3|2686.3|2693|2687|2693.3|2687.3|2692|2686|14
1759466700000|2025-10-03 04:45:00|2692.8|2686.8|2692|2686|2693|2687|2692|2686|6
1759467000000|2025-10-03 04:50:00|2691.8|2685.8|2691.5|2685.5|2692|2686|2691.5|2685.5|4
1759467300000|2025-10-03 04:55:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1759467600000|2025-10-03 05:00:00|2691.3|2685.3|2689.5|2683.5|2691.3|2685.3|2689.5|2683.5|10
1759467900000|2025-10-03 05:05:00|2689.8|2683.8|2690|2684|2690.5|2684.5|2689|2683|14
1759468200000|2025-10-03 05:10:00|2689.8|2683.8|2690|2684|2690|2684|2689.5|2683.5|4
1759468500000|2025-10-03 05:15:00|2689.8|2683.8|2691|2685|2691.3|2685.3|2689|2683|15
1759468800000|2025-10-03 05:20:00|2690.8|2684.8|2689|2683|2690.8|2684.8|2688.8|2682.8|18
1759469100000|2025-10-03 05:25:00|2689.3|2683.3|2690|2684|2690.5|2684.5|2689.3|2683.3|16
1759469400000|2025-10-03 05:30:00|2690.3|2684.3|2692|2686|2692.5|2686.5|2690.3|2684.3|31
1759469700000|2025-10-03 05:35:00|2692.3|2686.3|2692.3|2686.3|2692.8|2686.8|2692|2686|9
1759470000000|2025-10-03 05:40:00|2692|2686|2692.5|2686.5|2692.5|2686.5|2691.5|2685.5|15
1759470300000|2025-10-03 05:45:00|2692.8|2686.8|2692.8|2686.8|2693|2687|2691.8|2685.8|18
1759470600000|2025-10-03 05:50:00|2693|2687|2693.3|2687.3|2693.5|2687.5|2692.8|2686.8|9
1759470900000|2025-10-03 05:55:00|2693|2687|2693.5|2687.5|2693.5|2687.5|2692.8|2686.8|13
1759471200000|2025-10-03 06:00:00|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2693|2687|25
1759471500000|2025-10-03 06:05:00|2694|2688|2694.8|2688.8|2694.8|2688.8|2694|2688|11
1759471800000|2025-10-03 06:10:00|2694.5|2688.5|2694.5|2688.5|2694.8|2688.8|2693.8|2687.8|19
1759472100000|2025-10-03 06:15:00|2694.8|2688.8|2697|2691|2697|2691|2694.5|2688.5|14
1759472400000|2025-10-03 06:20:00|2696.8|2690.8|2697|2691|2697.3|2691.3|2696.8|2690.8|14
1759472700000|2025-10-03 06:25:00|2696.8|2690.8|2697|2691|2697|2691|2696|2690|22
1759473000000|2025-10-03 06:30:00|2697.3|2691.3|2697|2691|2697.8|2691.8|2696.5|2690.5|27
1759473300000|2025-10-03 06:35:00|2697.3|2691.3|2695.5|2689.5|2697.3|2691.3|2695.5|2689.5|26
1759473600000|2025-10-03 06:40:00|2695.8|2689.8|2695|2689|2695.8|2689.8|2695|2689|13
1759473900000|2025-10-03 06:45:00|2695.3|2689.3|2694|2688|2696.3|2690.3|2693.5|2687.5|43
1759474200000|2025-10-03 06:50:00|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|13
1759474500000|2025-10-03 06:55:00|2695|2689|2694|2688|2695.3|2689.3|2694|2688|16
1759474800000|2025-10-03 07:00:00|2693.8|2687.8|2697|2691|2697.1|2691.1|2693.8|2687.8|77
1759475100000|2025-10-03 07:05:00|2696.8|2690.8|2695.3|2689.3|2696.8|2690.8|2694.8|2688.8|44
1759475400000|2025-10-03 07:10:00|2695.5|2689.5|2695.5|2689.5|2696.5|2690.5|2695.5|2689.5|10
1759475700000|2025-10-03 07:15:00|2695.8|2689.8|2698.5|2692.5|2698.5|2692.5|2695.3|2689.3|29
1759476000000|2025-10-03 07:20:00|2698.3|2692.3|2698.8|2692.8|2699.5|2693.5|2697.8|2691.8|40
1759476300000|2025-10-03 07:25:00|2699|2693|2701|2695|2701|2695|2698.8|2692.8|18
1759476600000|2025-10-03 07:30:00|2701.3|2695.3|2701|2695|2702.3|2696.3|2700.8|2694.8|34
1759476900000|2025-10-03 07:35:00|2701.3|2695.3|2700.8|2694.8|2701.3|2695.3|2700|2694|21
1759477200000|2025-10-03 07:40:00|2701|2695|2701.3|2695.3|2701.5|2695.5|2700.5|2694.5|24
1759477500000|2025-10-03 07:45:00|2701.5|2695.5|2701|2695|2701.5|2695.5|2699.8|2693.8|27
1759477800000|2025-10-03 07:50:00|2700.8|2694.8|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|16
1759478100000|2025-10-03 07:55:00|2700.8|2694.8|2700.8|2694.8|2701.5|2695.5|2700|2694|38
1759478400000|2025-10-03 08:00:00|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|45
1759478700000|2025-10-03 08:05:00|2701.5|2695.5|2705.5|2699.5|2705.8|2699.8|2701.5|2695.5|39
1759479000000|2025-10-03 08:10:00|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2703.5|2697.5|29
1759479300000|2025-10-03 08:15:00|2705|2699|2704.5|2698.5|2705.5|2699.5|2704|2698|29
1759479600000|2025-10-03 08:20:00|2704.3|2698.3|2704.8|2698.8|2705|2699|2704|2698|18
1759479900000|2025-10-03 08:25:00|2704.5|2698.5|2702.3|2696.3|2704.8|2698.8|2701.5|2695.5|48
1759480200000|2025-10-03 08:30:00|2702|2696|2704.5|2698.5|2704.5|2698.5|2701.8|2695.8|35
1759480500000|2025-10-03 08:35:00|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|17
1759480800000|2025-10-03 08:40:00|2704|2698|2704.5|2698.5|2704.8|2698.8|2703.3|2697.3|26
1759481100000|2025-10-03 08:45:00|2705|2699|2705|2699|2705|2699|2704.5|2698.5|17
1759481400000|2025-10-03 08:50:00|2705.3|2699.3|2706.8|2700.8|2707|2701|2704.8|2698.8|34
1759481700000|2025-10-03 08:55:00|2707|2701|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|26
1759482000000|2025-10-03 09:00:00|2707.5|2701.5|2705.8|2699.8|2707.8|2701.8|2705.8|2699.8|15
1759482300000|2025-10-03 09:05:00|2705.5|2699.5|2705.8|2699.8|2706|2700|2704.8|2698.8|24
1759482600000|2025-10-03 09:10:00|2706|2700|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|16
1759482900000|2025-10-03 09:15:00|2705.5|2699.5|2706.5|2700.5|2707|2701|2705.5|2699.5|18
1759483200000|2025-10-03 09:20:00|2706.8|2700.8|2707|2701|2707.8|2701.8|2706.3|2700.3|17
1759483500000|2025-10-03 09:25:00|2707.3|2701.3|2708.3|2702.3|2708.8|2702.8|2707|2701|28
1759483800000|2025-10-03 09:30:00|2708.5|2702.5|2707|2701|2709.3|2703.3|2706.5|2700.5|37
1759484100000|2025-10-03 09:35:00|2707.3|2701.3|2708.3|2702.3|2708.3|2702.3|2706.8|2700.8|24
1759484400000|2025-10-03 09:40:00|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708|2702|27
1759484700000|2025-10-03 09:45:00|2708.5|2702.5|2709|2703|2709|2703|2708.3|2702.3|23
1759485000000|2025-10-03 09:50:00|2709.3|2703.3|2708.3|2702.3|2709.8|2703.8|2708|2702|21
1759485300000|2025-10-03 09:55:00|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2706.8|2700.8|28
1759485600000|2025-10-03 10:00:00|2708.5|2702.5|2709.3|2703.3|2709.5|2703.5|2708.3|2702.3|16
1759485900000|2025-10-03 10:05:00|2709.5|2703.5|2709|2703|2709.8|2703.8|2708.8|2702.8|13
1759486200000|2025-10-03 10:10:00|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2708.3|2702.3|23
1759486500000|2025-10-03 10:15:00|2710|2704|2711|2705|2711|2705|2710|2704|34
1759486800000|2025-10-03 10:20:00|2710.8|2704.8|2711|2705|2711.3|2705.3|2710.3|2704.3|17
1759487100000|2025-10-03 10:25:00|2711.3|2705.3|2711.5|2705.5|2711.8|2705.8|2710.5|2704.5|22
1759487400000|2025-10-03 10:30:00|2712|2706|2711.3|2705.3|2712|2706|2710.8|2704.8|41
1759487700000|2025-10-03 10:35:00|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710.8|2704.8|7
1759488000000|2025-10-03 10:40:00|2711|2705|2710.8|2704.8|2711.3|2705.3|2710|2704|26
1759488300000|2025-10-03 10:45:00|2710.5|2704.5|2709.8|2703.8|2711.8|2705.8|2709.8|2703.8|21
1759488600000|2025-10-03 10:50:00|2710|2704|2710|2704|2710.8|2704.8|2709.5|2703.5|35
1759488900000|2025-10-03 10:55:00|2709.8|2703.8|2709.8|2703.8|2710.3|2704.3|2708.8|2702.8|17
1759489200000|2025-10-03 11:00:00|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.3|2703.3|27
1759489500000|2025-10-03 11:05:00|2709.5|2703.5|2708.8|2702.8|2709.8|2703.8|2708.3|2702.3|57
1759489800000|2025-10-03 11:10:00|2708.5|2702.5|2708.8|2702.8|2709|2703|2708|2702|17
1759490100000|2025-10-03 11:15:00|2708.5|2702.5|2707.3|2701.3|2708.8|2702.8|2706.8|2700.8|34
1759490400000|2025-10-03 11:20:00|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707|2701|29
1759490700000|2025-10-03 11:25:00|2708.5|2702.5|2707.3|2701.3|2708.8|2702.8|2706.8|2700.8|25
1759491000000|2025-10-03 11:30:00|2707.5|2701.5|2708.3|2702.3|2709|2703|2707.3|2701.3|41
1759491300000|2025-10-03 11:35:00|2708|2702|2707|2701|2708.3|2702.3|2706.5|2700.5|24
1759491600000|2025-10-03 11:40:00|2707.3|2701.3|2709.5|2703.5|2709.5|2703.5|2707.3|2701.3|27
1759491900000|2025-10-03 11:45:00|2709.8|2703.8|2709.8|2703.8|2710.8|2704.8|2709|2703|35
1759492200000|2025-10-03 11:50:00|2710|2704|2710|2704|2710.5|2704.5|2709|2703|20
1759492500000|2025-10-03 11:55:00|2709.8|2703.8|2710.3|2704.3|2710.8|2704.8|2709.8|2703.8|16
1759492800000|2025-10-03 12:00:00|2710|2704|2710.3|2704.3|2710.8|2704.8|2709|2703|39
1759493100000|2025-10-03 12:05:00|2710|2704|2705|2699|2710|2704|2703.5|2697.5|64
1759493400000|2025-10-03 12:10:00|2705.3|2699.3|2704.8|2698.8|2705.8|2699.8|2704.5|2698.5|29
1759493700000|2025-10-03 12:15:00|2705|2699|2706.3|2700.3|2708.5|2702.5|2704.5|2698.5|53
1759494000000|2025-10-03 12:20:00|2706.5|2700.5|2707.5|2701.5|2707.8|2701.8|2706|2700|43
1759494300000|2025-10-03 12:25:00|2707.8|2701.8|2705.3|2699.3|2708.5|2702.5|2705.3|2699.3|31
1759494600000|2025-10-03 12:30:00|2705.5|2699.5|2706|2700|2707|2701|2705.5|2699.5|25
1759494900000|2025-10-03 12:35:00|2706.3|2700.3|2705.8|2699.8|2707|2701|2705.5|2699.5|25
1759495200000|2025-10-03 12:40:00|2706.3|2700.3|2707|2701|2707.3|2701.3|2705.5|2699.5|19
1759495500000|2025-10-03 12:45:00|2707.3|2701.3|2707.8|2701.8|2709.8|2703.8|2707.3|2701.3|19
1759495800000|2025-10-03 12:50:00|2708|2702|2708.8|2702.8|2709.3|2703.3|2707.8|2701.8|27
1759496100000|2025-10-03 12:55:00|2709|2703|2710.3|2704.3|2711.5|2705.5|2709|2703|45
1759496400000|2025-10-03 13:00:00|2710.5|2704.5|2709|2703|2711.8|2705.8|2709|2703|51
1759496700000|2025-10-03 13:05:00|2709.3|2703.3|2710|2704|2710.5|2704.5|2708|2702|40
1759497000000|2025-10-03 13:10:00|2709.8|2703.8|2709.8|2703.8|2710.5|2704.5|2708.3|2702.3|32
1759497300000|2025-10-03 13:15:00|2709.5|2703.5|2709.8|2703.8|2710.3|2704.3|2708.8|2702.8|19
1759497600000|2025-10-03 13:20:00|2710|2704|2711.5|2705.5|2711.8|2705.8|2709.3|2703.3|44
1759497900000|2025-10-03 13:25:00|2711.8|2705.8|2707.9|2701.9|2711.8|2705.8|2706.8|2700.8|49
1759498200000|2025-10-03 13:30:00|2708.3|2702.3|2708.5|2702.5|2708.8|2702.8|2705.3|2699.3|59
1759498500000|2025-10-03 13:35:00|2708.3|2702.3|2709.3|2703.3|2710.3|2704.3|2708|2702|39
1759498800000|2025-10-03 13:40:00|2709|2703|2709.3|2703.3|2710.8|2704.8|2709|2703|44
1759499100000|2025-10-03 13:45:00|2709.5|2703.5|2706.3|2700.3|2710.3|2704.3|2703.8|2697.8|84
1759499400000|2025-10-03 13:50:00|2706.5|2700.5|2706.5|2700.5|2707.3|2701.3|2706|2700|26
1759499700000|2025-10-03 13:55:00|2706.3|2700.3|2709|2703|2709.8|2703.8|2706.3|2700.3|44
1759500000000|2025-10-03 14:00:00|2709.3|2703.3|2707.3|2701.3|2709.8|2703.8|2707.3|2701.3|85
1759500300000|2025-10-03 14:05:00|2707.5|2701.5|2705.8|2699.8|2708.8|2702.8|2705.3|2699.3|45
1759500600000|2025-10-03 14:10:00|2706|2700|2704.8|2698.8|2707|2701|2704|2698|97
1759500900000|2025-10-03 14:15:00|2704.5|2698.5|2706.8|2700.8|2707.3|2701.3|2704|2698|60
1759501200000|2025-10-03 14:20:00|2706.5|2700.5|2709.3|2703.3|2709.3|2703.3|2706.5|2700.5|58
1759501500000|2025-10-03 14:25:00|2709.5|2703.5|2710|2704|2711|2705|2708.5|2702.5|66
1759501800000|2025-10-03 14:30:00|2709.8|2703.8|2709.8|2703.8|2711.5|2705.5|2709.3|2703.3|65
1759502100000|2025-10-03 14:35:00|2710|2704|2708.5|2702.5|2711.5|2705.5|2707.8|2701.8|65
1759502400000|2025-10-03 14:40:00|2708.3|2702.3|2706|2700|2709.8|2703.8|2705.5|2699.5|85
1759502700000|2025-10-03 14:45:00|2706.3|2700.3|2705.8|2699.8|2707|2701|2705.3|2699.3|51
1759503000000|2025-10-03 14:50:00|2706|2700|2705.8|2699.8|2706|2700|2705|2699|58
1759503300000|2025-10-03 14:55:00|2706|2700|2709.5|2703.5|2709.8|2703.8|2705.8|2699.8|50
1759503600000|2025-10-03 15:00:00|2709.3|2703.3|2710|2704|2710.8|2704.8|2707.8|2701.8|46
1759503900000|2025-10-03 15:05:00|2710.3|2704.3|2710|2704|2710.8|2704.8|2709.3|2703.3|38
1759504200000|2025-10-03 15:10:00|2710.3|2704.3|2710|2704|2711.5|2705.5|2709.3|2703.3|35
1759504500000|2025-10-03 15:15:00|2709.8|2703.8|2707.5|2701.5|2710.8|2704.8|2706.3|2700.3|66
1759504800000|2025-10-03 15:20:00|2707.3|2701.3|2709.5|2703.5|2710|2704|2706.8|2700.8|66
1759505100000|2025-10-03 15:25:00|2709.8|2703.8|2712.5|2706.5|2713.3|2707.3|2709.3|2703.3|106
1759505400000|2025-10-03 15:30:00|2712.3|2706.3|2712.5|2706.5|2713.3|2707.3|2711|2705|82
1759505700000|2025-10-03 15:35:00|2712.8|2706.8|2714|2708|2714.8|2708.8|2712.8|2706.8|111
1759506000000|2025-10-03 15:40:00|2714.3|2708.3|2714.5|2708.5|2715.5|2709.5|2713.5|2707.5|95
1759506300000|2025-10-03 15:45:00|2714.8|2708.8|2713.3|2707.3|2714.8|2708.8|2712.5|2706.5|42
1759506600000|2025-10-03 15:50:00|2713|2707|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|39
1759506900000|2025-10-03 15:55:00|2713.5|2707.5|2712|2706|2713.5|2707.5|2711.3|2705.3|46
1759507200000|2025-10-03 16:00:00|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2712|2706|10
1759507500000|2025-10-03 16:05:00|2712.5|2706.5|2712|2706|2712.8|2706.8|2711.3|2705.3|48
1759507800000|2025-10-03 16:10:00|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.3|2705.3|34
1759508100000|2025-10-03 16:15:00|2711.3|2705.3|2711|2705|2711.8|2705.8|2709.8|2703.8|35
1759508400000|2025-10-03 16:20:00|2710.8|2704.8|2710.8|2704.8|2711|2705|2710.5|2704.5|27
1759508700000|2025-10-03 16:25:00|2711|2705|2711.3|2705.3|2711.3|2705.3|2709.8|2703.8|57
1759509000000|2025-10-03 16:30:00|2711.5|2705.5|2711.8|2705.8|2712.1|2706.1|2711|2705|50
1759509300000|2025-10-03 16:35:00|2711.9|2705.9|2711.3|2705.3|2711.9|2705.9|2711.3|2705.3|14
1759509600000|2025-10-03 16:40:00|2711.5|2705.5|2710.5|2704.5|2711.5|2705.5|2710.5|2704.5|21
1759509900000|2025-10-03 16:45:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2709.8|2703.8|6
1759510200000|2025-10-03 16:50:00|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710|2704|15
1759510500000|2025-10-03 16:55:00|2710.5|2704.5|2711.5|2705.5|2711.8|2705.8|2710.3|2704.3|18
1759510800000|2025-10-03 17:00:00|2711.8|2705.8|2711.5|2705.5|2712|2706|2711.5|2705.5|14
1759511100000|2025-10-03 17:05:00|2711|2705|2711.5|2705.5|2712.1|2706.1|2711|2705|15
1759511400000|2025-10-03 17:10:00|2711.8|2705.8|2712.3|2706.3|2712.5|2706.5|2711.8|2705.8|17
1759511700000|2025-10-03 17:15:00|2712.5|2706.5|2712.5|2706.5|2713|2707|2712.5|2706.5|3
1759512000000|2025-10-03 17:20:00|2712.3|2706.3|2712|2706|2712.5|2706.5|2711.8|2705.8|7
1759512300000|2025-10-03 17:25:00|2711.8|2705.8|2711.8|2705.8|2712.5|2706.5|2711.8|2705.8|10
1759512600000|2025-10-03 17:30:00|2712.3|2706.3|2711.8|2705.8|2712.8|2706.8|2711.8|2705.8|38
1759512900000|2025-10-03 17:35:00|2712.8|2706.8|2711|2705|2713|2707|2710.5|2704.5|30
1759513200000|2025-10-03 17:40:00|2710.8|2704.8|2704|2698|2711|2705|2702.5|2696.5|25
1759513500000|2025-10-03 17:45:00|2704.3|2698.3|2707.6|2701.6|2708.1|2702.1|2704.3|2698.3|65
1759513800000|2025-10-03 17:50:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|7
1759514100000|2025-10-03 17:55:00|2714.3|2694.3|2713.5|2693.5|2714.3|2694.3|2712.5|2692.5|7
1759708800000|2025-10-06 00:00:00|2709.6|2703.6|2709.9|2703.9|2710.4|2704.4|2707.4|2701.4|27
1759709100000|2025-10-06 00:05:00|2709.8|2703.8|2710|2704|2710.6|2704.6|2708.8|2702.8|34
1759709400000|2025-10-06 00:10:00|2709.5|2703.5|2710.5|2704.5|2710.8|2704.8|2709.5|2703.5|37
1759709700000|2025-10-06 00:15:00|2710.3|2704.3|2709.5|2703.5|2711.5|2705.5|2709.5|2703.5|35
1759710000000|2025-10-06 00:20:00|2709.8|2703.8|2710|2704|2710.8|2704.8|2709.5|2703.5|25
1759710300000|2025-10-06 00:25:00|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2709.8|2703.8|14
1759710600000|2025-10-06 00:30:00|2711|2705|2711.8|2705.8|2711.8|2705.8|2711|2705|12
1759710900000|2025-10-06 00:35:00|2712|2706|2711|2705|2712|2706|2711|2705|11
1759711200000|2025-10-06 00:40:00|2711.3|2705.3|2712.8|2706.8|2713.3|2707.3|2711.3|2705.3|17
1759711500000|2025-10-06 00:45:00|2712.5|2706.5|2711|2705|2712.5|2706.5|2711|2705|19
1759711800000|2025-10-06 00:50:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|4
1759712100000|2025-10-06 00:55:00|2711.3|2705.3|2712|2706|2712.8|2706.8|2711.3|2705.3|13
1759712400000|2025-10-06 01:00:00|2712.3|2706.3|2710.5|2704.5|2712.3|2706.3|2710.3|2704.3|43
1759712700000|2025-10-06 01:05:00|2710.8|2704.8|2712.5|2706.5|2712.8|2706.8|2709.8|2703.8|32
1759713000000|2025-10-06 01:10:00|2712.8|2706.8|2711.3|2705.3|2712.8|2706.8|2711.3|2705.3|18
1759713300000|2025-10-06 01:15:00|2711.5|2705.5|2711|2705|2712|2706|2711|2705|12
1759713600000|2025-10-06 01:20:00|2710.8|2704.8|2709.5|2703.5|2711|2705|2709.5|2703.5|14
1759713900000|2025-10-06 01:25:00|2709.8|2703.8|2709.3|2703.3|2710|2704|2707.8|2701.8|26
1759714200000|2025-10-06 01:30:00|2709|2703|2711|2705|2711.5|2705.5|2709|2703|57
1759714500000|2025-10-06 01:35:00|2711.3|2705.3|2711|2705|2711.8|2705.8|2709.8|2703.8|38
1759714800000|2025-10-06 01:40:00|2711.3|2705.3|2712|2706|2712.8|2706.8|2711|2705|42
1759715100000|2025-10-06 01:45:00|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2711.5|2705.5|40
1759715400000|2025-10-06 01:50:00|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2711.5|2705.5|30
1759715700000|2025-10-06 01:55:00|2712|2706|2712.5|2706.5|2713.5|2707.5|2712|2706|28
1759716000000|2025-10-06 02:00:00|2712.8|2706.8|2712|2706|2713|2707|2710.8|2704.8|33
1759716300000|2025-10-06 02:05:00|2711.8|2705.8|2712.3|2706.3|2712.8|2706.8|2711.8|2705.8|19
1759716600000|2025-10-06 02:10:00|2712|2706|2712|2706|2712.3|2706.3|2711.3|2705.3|13
1759717200000|2025-10-06 02:20:00|2712.3|2706.3|2713|2707|2713|2707|2712|2706|4
1759717500000|2025-10-06 02:25:00|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.3|2706.3|9
1759717800000|2025-10-06 02:30:00|2713|2707|2711.3|2705.3|2713.3|2707.3|2711|2705|15
1759718100000|2025-10-06 02:35:00|2711.5|2705.5|2711.5|2705.5|2712.3|2706.3|2711.3|2705.3|21
1759718400000|2025-10-06 02:40:00|2711.3|2705.3|2710.8|2704.8|2712|2706|2710.8|2704.8|22
1759718700000|2025-10-06 02:45:00|2711|2705|2710.5|2704.5|2711.5|2705.5|2709.8|2703.8|31
1759719000000|2025-10-06 02:50:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2709.5|2703.5|23
1759719300000|2025-10-06 02:55:00|2710.3|2704.3|2708.8|2702.8|2710.5|2704.5|2708|2702|23
1759719600000|2025-10-06 03:00:00|2708.5|2702.5|2710|2704|2710.3|2704.3|2708.3|2702.3|24
1759719900000|2025-10-06 03:05:00|2709.8|2703.8|2710|2704|2710.3|2704.3|2709.5|2703.5|10
1759720200000|2025-10-06 03:10:00|2710.3|2704.3|2708.3|2702.3|2710.3|2704.3|2708.3|2702.3|17
1759720500000|2025-10-06 03:15:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|14
1759720800000|2025-10-06 03:20:00|2708.5|2702.5|2709|2703|2709|2703|2708.3|2702.3|9
1759721100000|2025-10-06 03:25:00|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|6
1759721400000|2025-10-06 03:30:00|2709.8|2703.8|2710.3|2704.3|2710.8|2704.8|2709.8|2703.8|13
1759721700000|2025-10-06 03:35:00|2710.5|2704.5|2710.5|2704.5|2710.8|2704.8|2710|2704|17
1759722000000|2025-10-06 03:40:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|8
1759722300000|2025-10-06 03:45:00|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710.5|2704.5|8
1759722600000|2025-10-06 03:50:00|2711.5|2705.5|2712.3|2706.3|2712.3|2706.3|2711.5|2705.5|8
1759722900000|2025-10-06 03:55:00|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|6
1759723200000|2025-10-06 04:00:00|2711.5|2705.5|2711|2705|2711.5|2705.5|2710.5|2704.5|7
1759723500000|2025-10-06 04:05:00|2711.3|2705.3|2711|2705|2711.5|2705.5|2710.8|2704.8|11
1759723800000|2025-10-06 04:10:00|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|10
1759724100000|2025-10-06 04:15:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1759724400000|2025-10-06 04:20:00|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|5
1759724700000|2025-10-06 04:25:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2709.3|2703.3|7
1759725000000|2025-10-06 04:30:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1759725300000|2025-10-06 04:35:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|10
1759725600000|2025-10-06 04:40:00|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|4
1759725900000|2025-10-06 04:45:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2709.3|2703.3|9
1759726200000|2025-10-06 04:50:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1759726500000|2025-10-06 04:55:00|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|4
1759726800000|2025-10-06 05:00:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2708.5|2702.5|8
1759727100000|2025-10-06 05:05:00|2709.3|2703.3|2709.3|2703.3|2709.8|2703.8|2708.8|2702.8|21
1759727400000|2025-10-06 05:10:00|2709|2703|2707.8|2701.8|2709.5|2703.5|2706.9|2700.9|50
1759727700000|2025-10-06 05:15:00|2707.5|2701.5|2707|2701|2708|2702|2706.5|2700.5|35
1759728000000|2025-10-06 05:20:00|2707.3|2701.3|2707.8|2701.8|2708.5|2702.5|2707.3|2701.3|15
1759728300000|2025-10-06 05:25:00|2708|2702|2710|2704|2710|2704|2707.8|2701.8|17
1759728600000|2025-10-06 05:30:00|2710.3|2704.3|2707.8|2701.8|2711.3|2705.3|2707.8|2701.8|27
1759728900000|2025-10-06 05:35:00|2707.5|2701.5|2707|2701|2708|2702|2706.8|2700.8|15
1759729200000|2025-10-06 05:40:00|2706.8|2700.8|2707.8|2701.8|2708|2702|2705.8|2699.8|36
1759729500000|2025-10-06 05:45:00|2708.3|2702.3|2707.8|2701.8|2708.5|2702.5|2707.5|2701.5|21
1759729800000|2025-10-06 05:50:00|2708.3|2702.3|2707.5|2701.5|2708.5|2702.5|2706|2700|41
1759730100000|2025-10-06 05:55:00|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|17
1759730400000|2025-10-06 06:00:00|2708.5|2702.5|2707.3|2701.3|2709.3|2703.3|2706.3|2700.3|53
1759730700000|2025-10-06 06:05:00|2707|2701|2708|2702|2708.8|2702.8|2706.3|2700.3|44
1759731000000|2025-10-06 06:10:00|2707.8|2701.8|2707|2701|2708.5|2702.5|2706.3|2700.3|40
1759731300000|2025-10-06 06:15:00|2707.3|2701.3|2706.3|2700.3|2707.8|2701.8|2705.8|2699.8|63
1759731600000|2025-10-06 06:20:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706|2700|15
1759731900000|2025-10-06 06:25:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706|2700|23
1759732200000|2025-10-06 06:30:00|2707.5|2701.5|2705.8|2699.8|2707.5|2701.5|2704.8|2698.8|46
1759732500000|2025-10-06 06:35:00|2705.5|2699.5|2705.8|2699.8|2707.3|2701.3|2705.3|2699.3|31
1759732800000|2025-10-06 06:40:00|2706|2700|2705.8|2699.8|2706.8|2700.8|2705|2699|31
1759733100000|2025-10-06 06:45:00|2705.3|2699.3|2701.3|2695.3|2705.8|2699.8|2701.3|2695.3|41
1759733400000|2025-10-06 06:50:00|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|20
1759733700000|2025-10-06 06:55:00|2702|2696|2704|2698|2705|2699|2702|2696|52
1759734000000|2025-10-06 07:00:00|2704.3|2698.3|2705.3|2699.3|2706.4|2700.4|2703.1|2697.1|111
1759734300000|2025-10-06 07:05:00|2705.5|2699.5|2705.3|2699.3|2706|2700|2704.5|2698.5|25
1759734600000|2025-10-06 07:10:00|2705|2699|2704.5|2698.5|2705.3|2699.3|2703|2697|35
1759734900000|2025-10-06 07:15:00|2704.8|2698.8|2703.3|2697.3|2705.8|2699.8|2700.8|2694.8|60
1759735200000|2025-10-06 07:20:00|2703.5|2697.5|2703.8|2697.8|2704.8|2698.8|2702.8|2696.8|28
1759735500000|2025-10-06 07:25:00|2704|2698|2705|2699|2705.5|2699.5|2703.8|2697.8|17
1759735800000|2025-10-06 07:30:00|2705.3|2699.3|2703.8|2697.8|2705.8|2699.8|2702.8|2696.8|36
1759736100000|2025-10-06 07:35:00|2704|2698|2705.3|2699.3|2705.3|2699.3|2703.3|2697.3|34
1759736400000|2025-10-06 07:40:00|2705.5|2699.5|2704.3|2698.3|2706|2700|2702.3|2696.3|69
1759736700000|2025-10-06 07:45:00|2704|2698|2701.8|2695.8|2704.5|2698.5|2701.8|2695.8|32
1759737000000|2025-10-06 07:50:00|2702|2696|2702.3|2696.3|2702.8|2696.8|2702|2696|22
1759737300000|2025-10-06 07:55:00|2702|2696|2698.6|2692.6|2702|2696|2697.3|2691.3|50
1759737600000|2025-10-06 08:00:00|2698.9|2692.9|2700.3|2694.3|2702|2696|2698.9|2692.9|77
1759737900000|2025-10-06 08:05:00|2700|2694|2699.3|2693.3|2701.3|2695.3|2699.3|2693.3|24
1759738200000|2025-10-06 08:10:00|2699.5|2693.5|2701|2695|2701.8|2695.8|2699.3|2693.3|33
1759738500000|2025-10-06 08:15:00|2701.3|2695.3|2700|2694|2701.3|2695.3|2699.8|2693.8|38
1759738800000|2025-10-06 08:20:00|2700.3|2694.3|2700|2694|2702.8|2696.8|2699.8|2693.8|34
1759739100000|2025-10-06 08:25:00|2699.8|2693.8|2700.3|2694.3|2701|2695|2699.8|2693.8|26
1759739400000|2025-10-06 08:30:00|2700|2694|2703|2697|2703.5|2697.5|2699.8|2693.8|35
1759739700000|2025-10-06 08:35:00|2702.8|2696.8|2702.8|2696.8|2703.5|2697.5|2702|2696|25
1759740000000|2025-10-06 08:40:00|2703|2697|2702.3|2696.3|2703.8|2697.8|2701.3|2695.3|27
1759740300000|2025-10-06 08:45:00|2702.5|2696.5|2703|2697|2704.5|2698.5|2702.5|2696.5|33
1759740600000|2025-10-06 08:50:00|2703.3|2697.3|2705.3|2699.3|2705.8|2699.8|2701.8|2695.8|39
1759740900000|2025-10-06 08:55:00|2705.5|2699.5|2707.8|2701.8|2708.3|2702.3|2705.5|2699.5|39
1759741200000|2025-10-06 09:00:00|2707.3|2701.3|2708.3|2702.3|2709.3|2703.3|2707.3|2701.3|39
1759741500000|2025-10-06 09:05:00|2708.8|2702.8|2708.3|2702.3|2710.3|2704.3|2707.8|2701.8|58
1759741800000|2025-10-06 09:10:00|2708.5|2702.5|2707.5|2701.5|2709|2703|2707.3|2701.3|22
1759742100000|2025-10-06 09:15:00|2707.3|2701.3|2706.8|2700.8|2708|2702|2706.3|2700.3|17
1759742400000|2025-10-06 09:20:00|2707|2701|2708|2702|2708.3|2702.3|2706.8|2700.8|18
1759742700000|2025-10-06 09:25:00|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|17
1759743000000|2025-10-06 09:30:00|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|12
1759743300000|2025-10-06 09:35:00|2708|2702|2706.3|2700.3|2708.3|2702.3|2706.3|2700.3|17
1759743600000|2025-10-06 09:40:00|2705.8|2699.8|2705.8|2699.8|2707|2701|2704.8|2698.8|31
1759743900000|2025-10-06 09:45:00|2706|2700|2707.5|2701.5|2708|2702|2706|2700|19
1759744200000|2025-10-06 09:50:00|2707.8|2701.8|2707.3|2701.3|2708.3|2702.3|2706.8|2700.8|18
1759744500000|2025-10-06 09:55:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|9
1759744800000|2025-10-06 10:00:00|2707.5|2701.5|2710.3|2704.3|2710.5|2704.5|2707.5|2701.5|19
1759745100000|2025-10-06 10:05:00|2709.8|2703.8|2709.8|2703.8|2710.8|2704.8|2708.8|2702.8|35
1759745400000|2025-10-06 10:10:00|2709.3|2703.3|2709.5|2703.5|2709.8|2703.8|2708.8|2702.8|26
1759745700000|2025-10-06 10:15:00|2709.3|2703.3|2710.8|2704.8|2710.8|2704.8|2709.3|2703.3|29
1759746000000|2025-10-06 10:20:00|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710|2704|16
1759746300000|2025-10-06 10:25:00|2712|2706|2712.8|2706.8|2712.8|2706.8|2711.5|2705.5|27
1759746600000|2025-10-06 10:30:00|2712.5|2706.5|2711|2705|2712.8|2706.8|2711|2705|20
1759746900000|2025-10-06 10:35:00|2710.8|2704.8|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|30
1759747200000|2025-10-06 10:40:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2709.5|2703.5|7
1759747500000|2025-10-06 10:45:00|2710.5|2704.5|2709.5|2703.5|2711.3|2705.3|2709.3|2703.3|21
1759747800000|2025-10-06 10:50:00|2709.8|2703.8|2711.3|2705.3|2711.5|2705.5|2709.5|2703.5|26
1759748100000|2025-10-06 10:55:00|2711.5|2705.5|2710.8|2704.8|2712.5|2706.5|2710.8|2704.8|28
1759748400000|2025-10-06 11:00:00|2711|2705|2710.8|2704.8|2711.5|2705.5|2710.5|2704.5|18
1759748700000|2025-10-06 11:05:00|2711|2705|2710.8|2704.8|2711.8|2705.8|2710.5|2704.5|18
1759749000000|2025-10-06 11:10:00|2711|2705|2711.3|2705.3|2711.5|2705.5|2710.8|2704.8|12
1759749300000|2025-10-06 11:15:00|2711.5|2705.5|2715.8|2709.8|2715.8|2709.8|2711.5|2705.5|30
1759749600000|2025-10-06 11:20:00|2715.5|2709.5|2717.8|2711.8|2717.8|2711.8|2714.8|2708.8|35
1759749900000|2025-10-06 11:25:00|2717.5|2711.5|2716.8|2710.8|2718|2712|2716|2710|60
1759750200000|2025-10-06 11:30:00|2717|2711|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|41
1759750500000|2025-10-06 11:35:00|2716.5|2710.5|2716.3|2710.3|2716.8|2710.8|2715.3|2709.3|36
1759750800000|2025-10-06 11:40:00|2716.5|2710.5|2719|2713|2719|2713|2716.5|2710.5|34
1759751100000|2025-10-06 11:45:00|2719.3|2713.3|2719.8|2713.8|2720.3|2714.3|2718.3|2712.3|30
1759751400000|2025-10-06 11:50:00|2720|2714|2720.8|2714.8|2721.8|2715.8|2719.8|2713.8|39
1759751700000|2025-10-06 11:55:00|2720.5|2714.5|2720|2714|2721.3|2715.3|2719.8|2713.8|62
1759752000000|2025-10-06 12:00:00|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2717.5|2711.5|93
1759752300000|2025-10-06 12:05:00|2721|2715|2721.8|2715.8|2722|2716|2719|2713|52
1759752600000|2025-10-06 12:10:00|2721.5|2715.5|2721.8|2715.8|2722.3|2716.3|2721.3|2715.3|22
1759752900000|2025-10-06 12:15:00|2722|2716|2720.3|2714.3|2722.3|2716.3|2719.8|2713.8|86
1759753200000|2025-10-06 12:20:00|2720.5|2714.5|2721|2715|2721.3|2715.3|2719.8|2713.8|72
1759753500000|2025-10-06 12:25:00|2720.8|2714.8|2720|2714|2721.3|2715.3|2719.8|2713.8|67
1759753800000|2025-10-06 12:30:00|2720.3|2714.3|2719.3|2713.3|2720.8|2714.8|2718.8|2712.8|112
1759754100000|2025-10-06 12:35:00|2719.5|2713.5|2721|2715|2721|2715|2718.8|2712.8|60
1759754400000|2025-10-06 12:40:00|2720.8|2714.8|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|39
1759754700000|2025-10-06 12:45:00|2721|2715|2720.3|2714.3|2721.5|2715.5|2720|2714|26
1759755000000|2025-10-06 12:50:00|2720|2714|2719.8|2713.8|2721|2715|2717.5|2711.5|53
1759755300000|2025-10-06 12:55:00|2720|2714|2720.3|2714.3|2720.8|2714.8|2719.8|2713.8|43
1759755600000|2025-10-06 13:00:00|2720.5|2714.5|2722.3|2716.3|2722.5|2716.5|2720.5|2714.5|23
1759755900000|2025-10-06 13:05:00|2722.5|2716.5|2723.3|2717.3|2724.8|2718.8|2722|2716|39
1759756200000|2025-10-06 13:10:00|2723.5|2717.5|2723.8|2717.8|2724.5|2718.5|2722.8|2716.8|62
1759756500000|2025-10-06 13:15:00|2724|2718|2725.3|2719.3|2725.3|2719.3|2723.8|2717.8|35
1759756800000|2025-10-06 13:20:00|2724.8|2718.8|2723.5|2717.5|2725.3|2719.3|2722.8|2716.8|49
1759757100000|2025-10-06 13:25:00|2723.3|2717.3|2723.3|2717.3|2724.3|2718.3|2722.3|2716.3|61
1759757400000|2025-10-06 13:30:00|2723.5|2717.5|2724.8|2718.8|2724.8|2718.8|2723.3|2717.3|38
1759757700000|2025-10-06 13:35:00|2724.5|2718.5|2725.8|2719.8|2725.8|2719.8|2723.8|2717.8|44
1759758000000|2025-10-06 13:40:00|2726|2720|2725.5|2719.5|2726|2720|2725|2719|51
1759758300000|2025-10-06 13:45:00|2725.3|2719.3|2726.8|2720.8|2727.3|2721.3|2724.8|2718.8|41
1759758600000|2025-10-06 13:50:00|2727|2721|2727|2721|2729.5|2723.5|2726.8|2720.8|61
1759758900000|2025-10-06 13:55:00|2726.8|2720.8|2729.5|2723.5|2730|2724|2726.8|2720.8|74
1759759200000|2025-10-06 14:00:00|2729.3|2723.3|2728.8|2722.8|2729.8|2723.8|2728|2722|88
1759759500000|2025-10-06 14:05:00|2728.5|2722.5|2727|2721|2729|2723|2727|2721|43
1759759800000|2025-10-06 14:10:00|2727.3|2721.3|2727.8|2721.8|2728.3|2722.3|2726.8|2720.8|86
1759760100000|2025-10-06 14:15:00|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|25
1759760400000|2025-10-06 14:20:00|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2726.8|2720.8|23
1759760700000|2025-10-06 14:25:00|2728.5|2722.5|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|37
1759761000000|2025-10-06 14:30:00|2728.5|2722.5|2729.3|2723.3|2729.8|2723.8|2727.8|2721.8|28
1759761300000|2025-10-06 14:35:00|2729.5|2723.5|2730.8|2724.8|2730.8|2724.8|2728.8|2722.8|22
1759761600000|2025-10-06 14:40:00|2730.3|2724.3|2730.3|2724.3|2731.3|2725.3|2729.8|2723.8|38
1759761900000|2025-10-06 14:45:00|2730|2724|2729.3|2723.3|2730|2724|2728.8|2722.8|29
1759762200000|2025-10-06 14:50:00|2729.5|2723.5|2729.5|2723.5|2730|2724|2728.8|2722.8|31
1759762500000|2025-10-06 14:55:00|2729.3|2723.3|2729.8|2723.8|2730|2724|2729.3|2723.3|15
1759762800000|2025-10-06 15:00:00|2729.5|2723.5|2730.3|2724.3|2730.5|2724.5|2729|2723|25
1759763100000|2025-10-06 15:05:00|2730.5|2724.5|2730.8|2724.8|2731.8|2725.8|2729.5|2723.5|29
1759763400000|2025-10-06 15:10:00|2730.5|2724.5|2731.8|2725.8|2731.8|2725.8|2730|2724|41
1759763700000|2025-10-06 15:15:00|2732|2726|2730.5|2724.5|2732.3|2726.3|2730.3|2724.3|17
1759764000000|2025-10-06 15:20:00|2730.8|2724.8|2729.3|2723.3|2731.5|2725.5|2728.8|2722.8|44
1759764300000|2025-10-06 15:25:00|2729.5|2723.5|2727.4|2721.4|2730.5|2724.5|2726.4|2720.4|188
1759764600000|2025-10-06 15:30:00|2727.1|2721.1|2725.8|2719.8|2727.6|2721.6|2725.8|2719.8|51
1759764900000|2025-10-06 15:35:00|2726|2720|2726.3|2720.3|2726.3|2720.3|2724.8|2718.8|51
1759765200000|2025-10-06 15:40:00|2726.5|2720.5|2727|2721|2727.3|2721.3|2725.8|2719.8|40
1759765500000|2025-10-06 15:45:00|2727.3|2721.3|2725.8|2719.8|2727.3|2721.3|2725.5|2719.5|48
1759765800000|2025-10-06 15:50:00|2726|2720|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|32
1759766100000|2025-10-06 15:55:00|2726|2720|2729.5|2723.5|2729.8|2723.8|2725.8|2719.8|51
1759766400000|2025-10-06 16:00:00|2729.8|2723.8|2728|2722|2729.8|2723.8|2728|2722|12
1759766700000|2025-10-06 16:05:00|2727.8|2721.8|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|10
1759767000000|2025-10-06 16:10:00|2727.3|2721.3|2726.5|2720.5|2727.3|2721.3|2726.3|2720.3|22
1759767300000|2025-10-06 16:15:00|2726.3|2720.3|2727.3|2721.3|2728.8|2722.8|2726.3|2720.3|34
1759767600000|2025-10-06 16:20:00|2727.8|2721.8|2729.5|2723.5|2729.8|2723.8|2727.5|2721.5|21
1759767900000|2025-10-06 16:25:00|2729.3|2723.3|2729|2723|2729.5|2723.5|2729|2723|4
1759768200000|2025-10-06 16:30:00|2728.8|2722.8|2727|2721|2728.8|2722.8|2727|2721|17
1759768500000|2025-10-06 16:35:00|2726.8|2720.8|2727|2721|2727|2721|2726.3|2720.3|7
1759768800000|2025-10-06 16:40:00|2726.8|2720.8|2725.8|2719.8|2727.8|2721.8|2725.5|2719.5|14
1759769100000|2025-10-06 16:45:00|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|10
1759769400000|2025-10-06 16:50:00|2726|2720|2724.3|2718.3|2726|2720|2723.3|2717.3|15
1759769700000|2025-10-06 16:55:00|2724|2718|2722.8|2716.8|2724|2718|2722.6|2716.6|11
1759770000000|2025-10-06 17:00:00|2722.5|2716.5|2721.9|2715.9|2722.5|2716.5|2719.8|2713.8|40
1759770300000|2025-10-06 17:05:00|2721.4|2715.4|2720.5|2714.5|2721.4|2715.4|2719.9|2713.9|17
1759770600000|2025-10-06 17:10:00|2720.8|2714.8|2720|2714|2720.8|2714.8|2720|2714|4
1759770900000|2025-10-06 17:15:00|2720.3|2714.3|2720.5|2714.5|2721.3|2715.3|2720.3|2714.3|20
1759771200000|2025-10-06 17:20:00|2720.8|2714.8|2720.8|2714.8|2721.3|2715.3|2720.5|2714.5|15
1759771500000|2025-10-06 17:25:00|2721|2715|2720.8|2714.8|2721|2715|2720.5|2714.5|4
1759771800000|2025-10-06 17:30:00|2721|2715|2722|2716|2722.3|2716.3|2721|2715|24
1759772100000|2025-10-06 17:35:00|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2720|2714|10
1759772400000|2025-10-06 17:40:00|2722|2716|2716.9|2710.9|2722.5|2716.5|2716.1|2710.1|30
1759772700000|2025-10-06 17:45:00|2717.3|2711.3|2720.3|2714.3|2720.3|2714.3|2717.3|2711.3|33
1759773000000|2025-10-06 17:50:00|2720|2714|2718.6|2712.6|2720.3|2714.3|2718.4|2712.4|29
1759773300000|2025-10-06 17:55:00|2718.5|2712.5|2725.3|2705.3|2726|2712.5|2718.3|2704.5|8
1759795200000|2025-10-07 00:00:00|2720.3|2714.3|2720.1|2714.1|2721.6|2715.6|2720.1|2714.1|30
1759795500000|2025-10-07 00:05:00|2720.4|2714.4|2719.5|2713.5|2721.4|2715.4|2719.3|2713.3|55
1759795800000|2025-10-07 00:10:00|2719.8|2713.8|2721.5|2715.5|2721.8|2715.8|2719.3|2713.3|18
1759796100000|2025-10-07 00:15:00|2721.3|2715.3|2721.5|2715.5|2721.8|2715.8|2721.3|2715.3|4
1759796400000|2025-10-07 00:20:00|2721.8|2715.8|2720.5|2714.5|2722|2716|2720.5|2714.5|15
1759796700000|2025-10-07 00:25:00|2719.5|2713.5|2720|2714|2720.5|2714.5|2719.5|2713.5|13
1759797000000|2025-10-07 00:30:00|2719.8|2713.8|2718|2712|2719.8|2713.8|2718|2712|12
1759797300000|2025-10-07 00:35:00|2719|2713|2720|2714|2721|2715|2718.5|2712.5|26
1759797600000|2025-10-07 00:40:00|2719.8|2713.8|2718.5|2712.5|2719.8|2713.8|2718.5|2712.5|20
1759797900000|2025-10-07 00:45:00|2718.3|2712.3|2717.5|2711.5|2718.8|2712.8|2717.5|2711.5|8
1759798200000|2025-10-07 00:50:00|2717.3|2711.3|2718|2712|2718|2712|2717.3|2711.3|14
1759798500000|2025-10-07 00:55:00|2717.8|2711.8|2717.8|2711.8|2718.5|2712.5|2717.5|2711.5|19
1759798800000|2025-10-07 01:00:00|2717.5|2711.5|2721|2715|2723.3|2717.3|2717.5|2711.5|58
1759799100000|2025-10-07 01:05:00|2721.8|2715.8|2722.8|2716.8|2724.3|2718.3|2720.5|2714.5|52
1759799400000|2025-10-07 01:10:00|2723.3|2717.3|2722|2716|2724.8|2718.8|2721.5|2715.5|58
1759799700000|2025-10-07 01:15:00|2722.3|2716.3|2720.5|2714.5|2723|2717|2720.5|2714.5|19
1759800000000|2025-10-07 01:20:00|2720.8|2714.8|2720.5|2714.5|2722|2716|2720.3|2714.3|21
1759800300000|2025-10-07 01:25:00|2720.3|2714.3|2718.5|2712.5|2720.3|2714.3|2718.5|2712.5|9
1759800600000|2025-10-07 01:30:00|2718.3|2712.3|2718.3|2712.3|2719.8|2713.8|2718.3|2712.3|29
1759800900000|2025-10-07 01:35:00|2718.5|2712.5|2718|2712|2718.5|2712.5|2717.8|2711.8|9
1759801200000|2025-10-07 01:40:00|2717.8|2711.8|2719|2713|2719|2713|2717.5|2711.5|28
1759801500000|2025-10-07 01:45:00|2718.8|2712.8|2719.3|2713.3|2719.5|2713.5|2718.3|2712.3|30
1759801800000|2025-10-07 01:50:00|2719|2713|2718.5|2712.5|2719.3|2713.3|2718|2712|23
1759802100000|2025-10-07 01:55:00|2718.8|2712.8|2719|2713|2719|2713|2718.5|2712.5|16
1759802400000|2025-10-07 02:00:00|2719.3|2713.3|2717.5|2711.5|2719.3|2713.3|2717.5|2711.5|10
1759802700000|2025-10-07 02:05:00|2717.3|2711.3|2718.5|2712.5|2718.5|2712.5|2716.3|2710.3|18
1759803000000|2025-10-07 02:10:00|2718.8|2712.8|2718.8|2712.8|2719.5|2713.5|2718.3|2712.3|27
1759803300000|2025-10-07 02:15:00|2719|2713|2719|2713|2719.5|2713.5|2719|2713|9
1759803600000|2025-10-07 02:20:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.5|2712.5|4
1759803900000|2025-10-07 02:25:00|2718.3|2712.3|2719|2713|2719.3|2713.3|2718.3|2712.3|6
1759804200000|2025-10-07 02:30:00|2719.3|2713.3|2719|2713|2719.8|2713.8|2719|2713|12
1759804500000|2025-10-07 02:35:00|2719.3|2713.3|2719|2713|2719.5|2713.5|2718.8|2712.8|18
1759804800000|2025-10-07 02:40:00|2719.3|2713.3|2719|2713|2719.3|2713.3|2718.8|2712.8|14
1759805100000|2025-10-07 02:45:00|2719.3|2713.3|2720.5|2714.5|2720.8|2714.8|2719.3|2713.3|22
1759805400000|2025-10-07 02:50:00|2720.3|2714.3|2720|2714|2720.5|2714.5|2720|2714|17
1759805700000|2025-10-07 02:55:00|2719.5|2713.5|2720|2714|2720|2714|2719.3|2713.3|11
1759806000000|2025-10-07 03:00:00|2720.3|2714.3|2721.3|2715.3|2723|2717|2720|2714|43
1759806300000|2025-10-07 03:05:00|2721|2715|2721|2715|2722|2716|2721|2715|23
1759806600000|2025-10-07 03:10:00|2721.3|2715.3|2722|2716|2722.5|2716.5|2721.3|2715.3|18
1759806900000|2025-10-07 03:15:00|2722.3|2716.3|2722|2716|2722.5|2716.5|2721.8|2715.8|22
1759807200000|2025-10-07 03:20:00|2722.3|2716.3|2720|2714|2722.3|2716.3|2720|2714|26
1759807500000|2025-10-07 03:25:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1759807800000|2025-10-07 03:30:00|2719.5|2713.5|2720|2714|2720.3|2714.3|2719.5|2713.5|11
1759808100000|2025-10-07 03:35:00|2719.8|2713.8|2721|2715|2721|2715|2719.5|2713.5|10
1759808400000|2025-10-07 03:40:00|2721.3|2715.3|2722|2716|2722.3|2716.3|2721.3|2715.3|18
1759808700000|2025-10-07 03:45:00|2721.8|2715.8|2720.5|2714.5|2721.8|2715.8|2720.5|2714.5|4
1759809000000|2025-10-07 03:50:00|2720.8|2714.8|2720.5|2714.5|2721|2715|2720.3|2714.3|9
1759809300000|2025-10-07 03:55:00|2720.8|2714.8|2722|2716|2722|2716|2720.5|2714.5|12
1759809600000|2025-10-07 04:00:00|2722.3|2716.3|2720.5|2714.5|2722.3|2716.3|2720.5|2714.5|18
1759809900000|2025-10-07 04:05:00|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1759810200000|2025-10-07 04:10:00|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1759810500000|2025-10-07 04:15:00|2720.8|2714.8|2721|2715|2721|2715|2720.5|2714.5|6
1759810800000|2025-10-07 04:20:00|2721.3|2715.3|2720.5|2714.5|2722|2716|2720.5|2714.5|13
1759811100000|2025-10-07 04:25:00|2720.3|2714.3|2720|2714|2720.5|2714.5|2719.8|2713.8|13
1759811400000|2025-10-07 04:30:00|2720.3|2714.3|2721|2715|2721.8|2715.8|2720.3|2714.3|9
1759811700000|2025-10-07 04:35:00|2720.8|2714.8|2721.5|2715.5|2721.5|2715.5|2720.5|2714.5|5
1759812000000|2025-10-07 04:40:00|2721.3|2715.3|2721|2715|2721.3|2715.3|2720.8|2714.8|4
1759812300000|2025-10-07 04:45:00|2720.8|2714.8|2721|2715|2721.5|2715.5|2720.8|2714.8|16
1759812600000|2025-10-07 04:50:00|2721.3|2715.3|2721|2715|2721.5|2715.5|2721|2715|6
1759813200000|2025-10-07 05:00:00|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|3
1759813500000|2025-10-07 05:05:00|2722|2716|2722|2716|2722.5|2716.5|2722|2716|11
1759813800000|2025-10-07 05:10:00|2722.3|2716.3|2722.8|2716.8|2722.8|2716.8|2721.8|2715.8|13
1759814100000|2025-10-07 05:15:00|2723|2717|2722.5|2716.5|2723.3|2717.3|2722.5|2716.5|16
1759814400000|2025-10-07 05:20:00|2722.8|2716.8|2723|2717|2723|2717|2722.3|2716.3|10
1759814700000|2025-10-07 05:25:00|2722.8|2716.8|2723.8|2717.8|2724|2718|2722.3|2716.3|15
1759815000000|2025-10-07 05:30:00|2724|2718|2725.8|2719.8|2725.8|2719.8|2724|2718|20
1759815300000|2025-10-07 05:35:00|2726|2720|2725.5|2719.5|2726.3|2720.3|2725.3|2719.3|13
1759815600000|2025-10-07 05:40:00|2725.3|2719.3|2725.5|2719.5|2725.8|2719.8|2725|2719|10
1759815900000|2025-10-07 05:45:00|2725.3|2719.3|2725.3|2719.3|2725.8|2719.8|2724.5|2718.5|19
1759816200000|2025-10-07 05:50:00|2725.5|2719.5|2725.8|2719.8|2726.3|2720.3|2725|2719|16
1759816500000|2025-10-07 05:55:00|2725.5|2719.5|2724.3|2718.3|2725.8|2719.8|2723.3|2717.3|28
1759816800000|2025-10-07 06:00:00|2724.5|2718.5|2724.5|2718.5|2725|2719|2723.5|2717.5|47
1759817100000|2025-10-07 06:05:00|2724.3|2718.3|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|29
1759817400000|2025-10-07 06:10:00|2723.8|2717.8|2723.5|2717.5|2724.5|2718.5|2722.8|2716.8|21
1759817700000|2025-10-07 06:15:00|2723.3|2717.3|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|27
1759818000000|2025-10-07 06:20:00|2723|2717|2722.5|2716.5|2723.5|2717.5|2722.5|2716.5|21
1759818300000|2025-10-07 06:25:00|2722.8|2716.8|2722|2716|2723|2717|2721|2715|16
1759818600000|2025-10-07 06:30:00|2722.3|2716.3|2722.8|2716.8|2723.8|2717.8|2722.3|2716.3|32
1759818900000|2025-10-07 06:35:00|2722.5|2716.5|2724|2718|2724.5|2718.5|2722.5|2716.5|29
1759819200000|2025-10-07 06:40:00|2723.8|2717.8|2724|2718|2724.8|2718.8|2723.8|2717.8|31
1759819500000|2025-10-07 06:45:00|2724.3|2718.3|2724|2718|2724.8|2718.8|2721.3|2715.3|38
1759819800000|2025-10-07 06:50:00|2724.3|2718.3|2725|2719|2725.3|2719.3|2724|2718|24
1759820100000|2025-10-07 06:55:00|2724.8|2718.8|2724.5|2718.5|2725|2719|2724.3|2718.3|16
1759820400000|2025-10-07 07:00:00|2724.8|2718.8|2720.8|2714.8|2725.5|2719.5|2720.4|2714.4|100
1759820700000|2025-10-07 07:05:00|2720.3|2714.3|2720.4|2714.4|2723.1|2717.1|2719.6|2713.6|103
1759821000000|2025-10-07 07:10:00|2719.9|2713.9|2715.3|2709.3|2719.9|2713.9|2715.3|2709.3|70
1759821300000|2025-10-07 07:15:00|2715.5|2709.5|2716.8|2710.8|2718.6|2712.6|2715.5|2709.5|91
1759821600000|2025-10-07 07:20:00|2716.5|2710.5|2716|2710|2717.1|2711.1|2714.3|2708.3|92
1759821900000|2025-10-07 07:25:00|2716.3|2710.3|2717.8|2711.8|2718|2712|2716|2710|37
1759822200000|2025-10-07 07:30:00|2718|2712|2717.3|2711.3|2718|2712|2716.3|2710.3|44
1759822500000|2025-10-07 07:35:00|2717.5|2711.5|2718.3|2712.3|2720.3|2714.3|2717.3|2711.3|67
1759822800000|2025-10-07 07:40:00|2718|2712|2719.8|2713.8|2720|2714|2717.3|2711.3|41
1759823100000|2025-10-07 07:45:00|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|10
1759823400000|2025-10-07 07:50:00|2719.5|2713.5|2720.3|2714.3|2720.8|2714.8|2719|2713|30
1759823700000|2025-10-07 07:55:00|2720.5|2714.5|2721|2715|2723|2717|2720.3|2714.3|70
1759824000000|2025-10-07 08:00:00|2720.8|2714.8|2726.8|2720.8|2726.8|2720.8|2720.8|2714.8|105
1759824300000|2025-10-07 08:05:00|2727.3|2721.3|2724.3|2718.3|2727.3|2721.3|2722.3|2716.3|49
1759824600000|2025-10-07 08:10:00|2724.5|2718.5|2722.8|2716.8|2725.3|2719.3|2722.5|2716.5|33
1759824900000|2025-10-07 08:15:00|2722.5|2716.5|2719.8|2713.8|2723|2717|2719.8|2713.8|28
1759825200000|2025-10-07 08:20:00|2719.5|2713.5|2717.3|2711.3|2719.8|2713.8|2717.3|2711.3|54
1759825500000|2025-10-07 08:25:00|2717|2711|2717.3|2711.3|2718|2712|2716.5|2710.5|36
1759825800000|2025-10-07 08:30:00|2717.5|2711.5|2720.3|2714.3|2720.3|2714.3|2717.3|2711.3|35
1759826100000|2025-10-07 08:35:00|2720.5|2714.5|2720.8|2714.8|2721.3|2715.3|2720|2714|33
1759826400000|2025-10-07 08:40:00|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720|2714|18
1759826700000|2025-10-07 08:45:00|2722|2716|2722.8|2716.8|2722.8|2716.8|2721.3|2715.3|15
1759827000000|2025-10-07 08:50:00|2723|2717|2723.3|2717.3|2724|2718|2723|2717|8
1759827300000|2025-10-07 08:55:00|2723|2717|2723.8|2717.8|2724|2718|2722.3|2716.3|42
1759827600000|2025-10-07 09:00:00|2724|2718|2722.3|2716.3|2724|2718|2722|2716|28
1759827900000|2025-10-07 09:05:00|2722.5|2716.5|2722.3|2716.3|2723.8|2717.8|2722|2716|30
1759828200000|2025-10-07 09:10:00|2722.5|2716.5|2723|2717|2723.3|2717.3|2722|2716|23
1759828500000|2025-10-07 09:15:00|2722.8|2716.8|2722.8|2716.8|2723.5|2717.5|2722.5|2716.5|21
1759828800000|2025-10-07 09:20:00|2723|2717|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|17
1759829100000|2025-10-07 09:25:00|2722.8|2716.8|2723.3|2717.3|2723.5|2717.5|2722.3|2716.3|14
1759829400000|2025-10-07 09:30:00|2723.5|2717.5|2722|2716|2723.5|2717.5|2721.8|2715.8|11
1759829700000|2025-10-07 09:35:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2720.3|2714.3|23
1759830000000|2025-10-07 09:40:00|2722.5|2716.5|2721.8|2715.8|2723.3|2717.3|2721.8|2715.8|20
1759830300000|2025-10-07 09:45:00|2722|2716|2722.8|2716.8|2722.8|2716.8|2721.8|2715.8|12
1759830600000|2025-10-07 09:50:00|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2722.3|2716.3|11
1759830900000|2025-10-07 09:55:00|2722.8|2716.8|2722.3|2716.3|2723.8|2717.8|2722.3|2716.3|19
1759831200000|2025-10-07 10:00:00|2722|2716|2721|2715|2723.3|2717.3|2720.8|2714.8|30
1759831500000|2025-10-07 10:05:00|2721.3|2715.3|2720.8|2714.8|2721.5|2715.5|2720.8|2714.8|3
1759831800000|2025-10-07 10:10:00|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2719.8|2713.8|16
1759832100000|2025-10-07 10:15:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|8
1759832400000|2025-10-07 10:20:00|2720|2714|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|6
1759832700000|2025-10-07 10:25:00|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1759833000000|2025-10-07 10:30:00|2720.5|2714.5|2720.3|2714.3|2720.8|2714.8|2719.5|2713.5|20
1759833300000|2025-10-07 10:35:00|2720.5|2714.5|2722.5|2716.5|2722.8|2716.8|2720.5|2714.5|26
1759833600000|2025-10-07 10:40:00|2722.3|2716.3|2722.8|2716.8|2723|2717|2722.3|2716.3|12
1759833900000|2025-10-07 10:45:00|2723|2717|2723|2717|2724.5|2718.5|2722.5|2716.5|33
1759834200000|2025-10-07 10:50:00|2722.8|2716.8|2723.3|2717.3|2723.5|2717.5|2722.3|2716.3|41
1759834500000|2025-10-07 10:55:00|2723.5|2717.5|2723.3|2717.3|2724.3|2718.3|2723.3|2717.3|20
1759834800000|2025-10-07 11:00:00|2723.5|2717.5|2722.5|2716.5|2724.3|2718.3|2722|2716|33
1759835100000|2025-10-07 11:05:00|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2721.3|2715.3|13
1759835400000|2025-10-07 11:10:00|2721|2715|2721.8|2715.8|2722|2716|2720.3|2714.3|37
1759835700000|2025-10-07 11:15:00|2722|2716|2723.3|2717.3|2723.3|2717.3|2721.8|2715.8|12
1759836000000|2025-10-07 11:20:00|2723.5|2717.5|2723.3|2717.3|2723.8|2717.8|2722.5|2716.5|19
1759836300000|2025-10-07 11:25:00|2723.5|2717.5|2724.5|2718.5|2724.5|2718.5|2723.3|2717.3|16
1759836600000|2025-10-07 11:30:00|2724.8|2718.8|2724.3|2718.3|2725|2719|2723.8|2717.8|23
1759836900000|2025-10-07 11:35:00|2724.5|2718.5|2725.8|2719.8|2725.8|2719.8|2724.3|2718.3|19
1759837200000|2025-10-07 11:40:00|2726|2720|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|26
1759837500000|2025-10-07 11:45:00|2725.5|2719.5|2723.3|2717.3|2726.5|2720.5|2722.8|2716.8|59
1759837800000|2025-10-07 11:50:00|2723.5|2717.5|2724.8|2718.8|2724.8|2718.8|2723.5|2717.5|17
1759838100000|2025-10-07 11:55:00|2724.5|2718.5|2722.9|2716.9|2724.8|2718.8|2722.8|2716.8|76
1759838400000|2025-10-07 12:00:00|2723.1|2717.1|2722.3|2716.3|2723.6|2717.6|2722|2716|52
1759838700000|2025-10-07 12:05:00|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2721.5|2715.5|25
1759839000000|2025-10-07 12:10:00|2723|2717|2724.8|2718.8|2724.8|2718.8|2723|2717|55
1759839300000|2025-10-07 12:15:00|2725|2719|2723.3|2717.3|2725.8|2719.8|2723|2717|41
1759839600000|2025-10-07 12:20:00|2723|2717|2724.3|2718.3|2724.3|2718.3|2722.5|2716.5|28
1759839900000|2025-10-07 12:25:00|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724|2718|32
1759840200000|2025-10-07 12:30:00|2724.3|2718.3|2721.8|2715.8|2724.3|2718.3|2721.3|2715.3|44
1759840500000|2025-10-07 12:35:00|2722|2716|2722|2716|2724.8|2718.8|2721.3|2715.3|37
1759840800000|2025-10-07 12:40:00|2722.3|2716.3|2724.3|2718.3|2724.3|2718.3|2721.8|2715.8|38
1759841100000|2025-10-07 12:45:00|2724|2718|2724.3|2718.3|2724.5|2718.5|2723.8|2717.8|25
1759841400000|2025-10-07 12:50:00|2724.5|2718.5|2722.8|2716.8|2724.5|2718.5|2722.3|2716.3|24
1759841700000|2025-10-07 12:55:00|2723|2717|2723.3|2717.3|2723.8|2717.8|2722.8|2716.8|23
1759842000000|2025-10-07 13:00:00|2723.5|2717.5|2724.3|2718.3|2724.3|2718.3|2722.3|2716.3|40
1759842300000|2025-10-07 13:05:00|2724|2718|2724|2718|2724|2718|2723.3|2717.3|18
1759842600000|2025-10-07 13:10:00|2724.3|2718.3|2723|2717|2725.8|2719.8|2722.3|2716.3|67
1759842900000|2025-10-07 13:15:00|2722.8|2716.8|2723|2717|2723.3|2717.3|2721.5|2715.5|66
1759843200000|2025-10-07 13:20:00|2723.3|2717.3|2725|2719|2725.3|2719.3|2723|2717|48
1759843500000|2025-10-07 13:25:00|2725.3|2719.3|2726|2720|2726.5|2720.5|2724.8|2718.8|48
1759843800000|2025-10-07 13:30:00|2725.8|2719.8|2725.5|2719.5|2726.3|2720.3|2725.3|2719.3|30
1759844100000|2025-10-07 13:35:00|2725.8|2719.8|2723.5|2717.5|2725.8|2719.8|2722.3|2716.3|66
1759844400000|2025-10-07 13:40:00|2724|2718|2725.8|2719.8|2725.8|2719.8|2724|2718|36
1759844700000|2025-10-07 13:45:00|2725.5|2719.5|2731.3|2725.3|2731.8|2725.8|2725|2719|50
1759845000000|2025-10-07 13:50:00|2730.8|2724.8|2732.3|2726.3|2733.3|2727.3|2729.8|2723.8|45
1759845300000|2025-10-07 13:55:00|2732.8|2726.8|2730.8|2724.8|2733.3|2727.3|2730.5|2724.5|43
1759845600000|2025-10-07 14:00:00|2730.5|2724.5|2729.5|2723.5|2731.3|2725.3|2728|2722|57
1759845900000|2025-10-07 14:05:00|2729.8|2723.8|2730.8|2724.8|2731.5|2725.5|2728.3|2722.3|65
1759846200000|2025-10-07 14:10:00|2730.5|2724.5|2730.8|2724.8|2731.8|2725.8|2730.3|2724.3|30
1759846500000|2025-10-07 14:15:00|2731|2725|2731.5|2725.5|2731.8|2725.8|2730.8|2724.8|32
1759846800000|2025-10-07 14:20:00|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|21
1759847100000|2025-10-07 14:25:00|2731.8|2725.8|2733|2727|2733.5|2727.5|2731.3|2725.3|45
1759847400000|2025-10-07 14:30:00|2732.8|2726.8|2732.5|2726.5|2734|2728|2730.8|2724.8|47
1759847700000|2025-10-07 14:35:00|2733|2727|2734.5|2728.5|2735.3|2729.3|2732.3|2726.3|100
1759848000000|2025-10-07 14:40:00|2734.8|2728.8|2735|2729|2735.3|2729.3|2733.8|2727.8|51
1759848300000|2025-10-07 14:45:00|2735.3|2729.3|2736.3|2730.3|2736.5|2730.5|2734.8|2728.8|38
1759848600000|2025-10-07 14:50:00|2736.5|2730.5|2737.8|2731.8|2737.8|2731.8|2735.5|2729.5|32
1759848900000|2025-10-07 14:55:00|2737.5|2731.5|2736|2730|2737.8|2731.8|2735.8|2729.8|39
1759849200000|2025-10-07 15:00:00|2736.3|2730.3|2735.3|2729.3|2736.5|2730.5|2735|2729|48
1759849500000|2025-10-07 15:05:00|2735.8|2729.8|2737|2731|2737.3|2731.3|2734|2728|60
1759849800000|2025-10-07 15:10:00|2736.8|2730.8|2737.3|2731.3|2738|2732|2736.8|2730.8|39
1759850100000|2025-10-07 15:15:00|2737.5|2731.5|2740.9|2734.9|2742.6|2736.6|2737.3|2731.3|81
1759850400000|2025-10-07 15:20:00|2740.8|2734.8|2742.3|2736.3|2742.8|2736.8|2740.5|2734.5|57
1759850700000|2025-10-07 15:25:00|2742.5|2736.5|2745.1|2739.1|2745.4|2739.4|2742.3|2736.3|178
1759851000000|2025-10-07 15:30:00|2744.9|2738.9|2745.3|2739.3|2745.5|2739.5|2742.8|2736.8|75
1759851300000|2025-10-07 15:35:00|2745|2739|2747.5|2741.5|2747.8|2741.8|2744.8|2738.8|89
1759851600000|2025-10-07 15:40:00|2747.3|2741.3|2747|2741|2747.8|2741.8|2745.8|2739.8|67
1759851900000|2025-10-07 15:45:00|2746.8|2740.8|2744.8|2738.8|2747.5|2741.5|2744.8|2738.8|96
1759852200000|2025-10-07 15:50:00|2745|2739|2744.3|2738.3|2745.3|2739.3|2743.8|2737.8|108
1759852500000|2025-10-07 15:55:00|2744.5|2738.5|2745.5|2739.5|2745.8|2739.8|2743.8|2737.8|70
1759852800000|2025-10-07 16:00:00|2745.8|2739.8|2745.3|2739.3|2746|2740|2744.8|2738.8|46
1759853100000|2025-10-07 16:05:00|2745|2739|2746.5|2740.5|2747|2741|2745|2739|49
1759853400000|2025-10-07 16:10:00|2746.3|2740.3|2746.5|2740.5|2747.5|2741.5|2746.3|2740.3|46
1759853700000|2025-10-07 16:15:00|2746.3|2740.3|2745.5|2739.5|2746.5|2740.5|2744.8|2738.8|41
1759854000000|2025-10-07 16:20:00|2745.3|2739.3|2746|2740|2746.5|2740.5|2745.3|2739.3|57
1759854300000|2025-10-07 16:25:00|2746.3|2740.3|2747|2741|2747|2741|2746.3|2740.3|21
1759854600000|2025-10-07 16:30:00|2746.8|2740.8|2746.3|2740.3|2747|2741|2745.8|2739.8|33
1759854900000|2025-10-07 16:35:00|2746|2740|2746.5|2740.5|2746.8|2740.8|2745|2739|34
1759855200000|2025-10-07 16:40:00|2746.8|2740.8|2747|2741|2747|2741|2745.5|2739.5|28
1759855500000|2025-10-07 16:45:00|2746.8|2740.8|2746|2740|2746.8|2740.8|2746|2740|18
1759855800000|2025-10-07 16:50:00|2745.8|2739.8|2745.5|2739.5|2746.8|2740.8|2744.8|2738.8|39
1759856100000|2025-10-07 16:55:00|2745.8|2739.8|2745.5|2739.5|2746.3|2740.3|2745|2739|38
1759856400000|2025-10-07 17:00:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745|2739|26
1759856700000|2025-10-07 17:05:00|2745.3|2739.3|2745.5|2739.5|2746|2740|2744.3|2738.3|58
1759857000000|2025-10-07 17:10:00|2745.8|2739.8|2745|2739|2745.8|2739.8|2744.8|2738.8|20
1759857300000|2025-10-07 17:15:00|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.3|2738.3|10
1759857600000|2025-10-07 17:20:00|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2743.8|2737.8|9
1759857900000|2025-10-07 17:25:00|2744.3|2738.3|2744.3|2738.3|2744.5|2738.5|2744.3|2738.3|21
1759858200000|2025-10-07 17:30:00|2744|2738|2745|2739|2745.3|2739.3|2744|2738|17
1759858500000|2025-10-07 17:35:00|2744.8|2738.8|2743.3|2737.3|2744.8|2738.8|2742.4|2736.4|19
1759858800000|2025-10-07 17:40:00|2744.1|2738.1|2745.9|2739.9|2749.4|2743.4|2743|2737|44
1759859100000|2025-10-07 17:45:00|2745.8|2739.8|2745.3|2739.3|2746.3|2740.3|2745.3|2739.3|57
1759859400000|2025-10-07 17:50:00|2745|2739|2747.3|2741.3|2747.3|2741.3|2744.3|2738.3|34
1759859700000|2025-10-07 17:55:00|2746.8|2740.8|2753.5|2733.5|2753.5|2740.8|2746.5|2732.5|5
1759881600000|2025-10-08 00:00:00|2745.3|2739.3|2747.1|2741.1|2747.1|2741.1|2744.9|2738.9|30
1759881900000|2025-10-08 00:05:00|2747|2741|2746|2740|2747|2741|2745.1|2739.1|30
1759882200000|2025-10-08 00:10:00|2746.3|2740.3|2747|2741|2747|2741|2746.3|2740.3|6
1759882500000|2025-10-08 00:15:00|2746.8|2740.8|2747.5|2741.5|2747.5|2741.5|2746.8|2740.8|4
1759882800000|2025-10-08 00:20:00|2747.3|2741.3|2747|2741|2747.5|2741.5|2747|2741|4
1759883100000|2025-10-08 00:25:00|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.8|2740.8|15
1759883400000|2025-10-08 00:30:00|2747.5|2741.5|2749.5|2743.5|2749.8|2743.8|2747.5|2741.5|22
1759883700000|2025-10-08 00:35:00|2749.8|2743.8|2750|2744|2750|2744|2749.5|2743.5|4
1759884000000|2025-10-08 00:40:00|2749.8|2743.8|2749|2743|2749.8|2743.8|2749|2743|6
1759884300000|2025-10-08 00:45:00|2748.8|2742.8|2748|2742|2749|2743|2747.3|2741.3|37
1759884600000|2025-10-08 00:50:00|2748.3|2742.3|2747.3|2741.3|2748.8|2742.8|2747.3|2741.3|33
1759884900000|2025-10-08 00:55:00|2747|2741|2746.5|2740.5|2747|2741|2746.3|2740.3|5
1759885200000|2025-10-08 01:00:00|2746.3|2740.3|2748|2742|2748.3|2742.3|2745|2739|73
1759885500000|2025-10-08 01:05:00|2748.3|2742.3|2748|2742|2748.3|2742.3|2747|2741|37
1759885800000|2025-10-08 01:10:00|2748.3|2742.3|2748.3|2742.3|2749|2743|2748|2742|13
1759886100000|2025-10-08 01:15:00|2748|2742|2748.5|2742.5|2748.8|2742.8|2746.3|2740.3|39
1759886400000|2025-10-08 01:20:00|2748.3|2742.3|2747.8|2741.8|2748.5|2742.5|2746.3|2740.3|57
1759886700000|2025-10-08 01:25:00|2748|2742|2745.5|2739.5|2748.5|2742.5|2745.5|2739.5|40
1759887000000|2025-10-08 01:30:00|2745.3|2739.3|2743.5|2737.5|2746.5|2740.5|2743.5|2737.5|58
1759887300000|2025-10-08 01:35:00|2743.8|2737.8|2740.8|2734.8|2743.8|2737.8|2740.5|2734.5|69
1759887600000|2025-10-08 01:40:00|2741.3|2735.3|2742.5|2736.5|2743.5|2737.5|2741.3|2735.3|51
1759887900000|2025-10-08 01:45:00|2742.8|2736.8|2741.8|2735.8|2743|2737|2741|2735|31
1759888200000|2025-10-08 01:50:00|2741.5|2735.5|2743.5|2737.5|2744|2738|2741.3|2735.3|45
1759888500000|2025-10-08 01:55:00|2743.3|2737.3|2743|2737|2743.3|2737.3|2742|2736|22
1759888800000|2025-10-08 02:00:00|2742.8|2736.8|2743.5|2737.5|2744|2738|2742.3|2736.3|34
1759889100000|2025-10-08 02:05:00|2743.8|2737.8|2744|2738|2744|2738|2742.8|2736.8|29
1759889400000|2025-10-08 02:10:00|2743.8|2737.8|2745|2739|2745.8|2739.8|2743.8|2737.8|31
1759889700000|2025-10-08 02:15:00|2745.3|2739.3|2744.3|2738.3|2745.5|2739.5|2744.3|2738.3|26
1759890000000|2025-10-08 02:20:00|2744|2738|2744.5|2738.5|2744.8|2738.8|2743.8|2737.8|21
1759890300000|2025-10-08 02:25:00|2744.8|2738.8|2744.5|2738.5|2745|2739|2744.5|2738.5|8
1759890600000|2025-10-08 02:30:00|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|6
1759890900000|2025-10-08 02:35:00|2743.8|2737.8|2744|2738|2745|2739|2743.5|2737.5|12
1759891200000|2025-10-08 02:40:00|2744.3|2738.3|2743.3|2737.3|2744.3|2738.3|2743.3|2737.3|9
1759891500000|2025-10-08 02:45:00|2743|2737|2744.5|2738.5|2744.5|2738.5|2743|2737|20
1759891800000|2025-10-08 02:50:00|2744.3|2738.3|2744.5|2738.5|2745|2739|2744|2738|13
1759892100000|2025-10-08 02:55:00|2744.3|2738.3|2745|2739|2745|2739|2744|2738|20
1759892400000|2025-10-08 03:00:00|2745.3|2739.3|2742.5|2736.5|2745.3|2739.3|2742.5|2736.5|26
1759892700000|2025-10-08 03:05:00|2742.8|2736.8|2742.8|2736.8|2743.3|2737.3|2742.8|2736.8|8
1759893000000|2025-10-08 03:10:00|2742.5|2736.5|2744|2738|2744.3|2738.3|2742.3|2736.3|16
1759893300000|2025-10-08 03:15:00|2743.8|2737.8|2744.5|2738.5|2744.8|2738.8|2743|2737|21
1759893600000|2025-10-08 03:20:00|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.5|2738.5|2
1759893900000|2025-10-08 03:25:00|2744|2738|2744|2738|2744.3|2738.3|2743.3|2737.3|15
1759894200000|2025-10-08 03:30:00|2743.8|2737.8|2743.5|2737.5|2744.5|2738.5|2743.3|2737.3|20
1759894500000|2025-10-08 03:35:00|2743.8|2737.8|2743|2737|2744|2738|2742.5|2736.5|20
1759894800000|2025-10-08 03:40:00|2742.8|2736.8|2743.5|2737.5|2743.5|2737.5|2742.8|2736.8|4
1759895100000|2025-10-08 03:45:00|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|2
1759895400000|2025-10-08 03:50:00|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|4
1759895700000|2025-10-08 03:55:00|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744|2738|4
1759896000000|2025-10-08 04:00:00|2744.8|2738.8|2745|2739|2745.5|2739.5|2744.8|2738.8|8
1759896300000|2025-10-08 04:05:00|2745.3|2739.3|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|5
1759896600000|2025-10-08 04:10:00|2745.5|2739.5|2744.5|2738.5|2745.5|2739.5|2744.5|2738.5|11
1759896900000|2025-10-08 04:15:00|2744.3|2738.3|2745|2739|2745.8|2739.8|2743.5|2737.5|14
1759897200000|2025-10-08 04:20:00|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745|2739|4
1759897500000|2025-10-08 04:25:00|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745|2739|8
1759897800000|2025-10-08 04:30:00|2745|2739|2744|2738|2745.3|2739.3|2743.8|2737.8|10
1759898100000|2025-10-08 04:35:00|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|3
1759898400000|2025-10-08 04:40:00|2744|2738|2745.5|2739.5|2745.8|2739.8|2744|2738|18
1759898700000|2025-10-08 04:45:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|3
1759899000000|2025-10-08 04:50:00|2746|2740|2746|2740|2746|2740|2745.5|2739.5|5
1759899300000|2025-10-08 04:55:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|8
1759899600000|2025-10-08 05:00:00|2745.8|2739.8|2744.5|2738.5|2746.3|2740.3|2744.5|2738.5|15
1759899900000|2025-10-08 05:05:00|2744.8|2738.8|2744.8|2738.8|2745|2739|2744.5|2738.5|4
1759900200000|2025-10-08 05:10:00|2744.5|2738.5|2745.8|2739.8|2745.8|2739.8|2744.5|2738.5|11
1759900500000|2025-10-08 05:15:00|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.3|2739.3|7
1759900800000|2025-10-08 05:20:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2744.5|2738.5|19
1759901100000|2025-10-08 05:25:00|2746|2740|2746|2740|2746|2740|2745.3|2739.3|13
1759901400000|2025-10-08 05:30:00|2746.3|2740.3|2744.5|2738.5|2746.5|2740.5|2743.3|2737.3|50
1759901700000|2025-10-08 05:35:00|2744.3|2738.3|2744.5|2738.5|2744.8|2738.8|2744|2738|14
1759902000000|2025-10-08 05:40:00|2744.8|2738.8|2744.5|2738.5|2745.5|2739.5|2744.5|2738.5|10
1759902300000|2025-10-08 05:45:00|2744.8|2738.8|2746|2740|2746.3|2740.3|2744.8|2738.8|20
1759902600000|2025-10-08 05:50:00|2745.8|2739.8|2746|2740|2746|2740|2745.5|2739.5|10
1759902900000|2025-10-08 05:55:00|2746.3|2740.3|2747|2741|2747.3|2741.3|2746.3|2740.3|26
1759903200000|2025-10-08 06:00:00|2747.3|2741.3|2749.8|2743.8|2750|2744|2747.3|2741.3|34
1759903500000|2025-10-08 06:05:00|2750|2744|2751.8|2745.8|2752.3|2746.3|2749.8|2743.8|24
1759903800000|2025-10-08 06:10:00|2751.5|2745.5|2750|2744|2751.8|2745.8|2749.8|2743.8|46
1759904100000|2025-10-08 06:15:00|2749.8|2743.8|2749.5|2743.5|2750.5|2744.5|2749.3|2743.3|55
1759904400000|2025-10-08 06:20:00|2749.8|2743.8|2749.5|2743.5|2750|2744|2748.5|2742.5|20
1759904700000|2025-10-08 06:25:00|2749.8|2743.8|2750.5|2744.5|2750.8|2744.8|2749.5|2743.5|20
1759905000000|2025-10-08 06:30:00|2750.3|2744.3|2749.8|2743.8|2752.8|2746.8|2749.8|2743.8|40
1759905300000|2025-10-08 06:35:00|2750|2744|2748|2742|2750.5|2744.5|2747.8|2741.8|41
1759905600000|2025-10-08 06:40:00|2747.8|2741.8|2744.8|2738.8|2747.8|2741.8|2744.5|2738.5|56
1759905900000|2025-10-08 06:45:00|2744.3|2738.3|2742.5|2736.5|2744.5|2738.5|2742.5|2736.5|31
1759906200000|2025-10-08 06:50:00|2742.8|2736.8|2742.5|2736.5|2743|2737|2741.5|2735.5|27
1759906500000|2025-10-08 06:55:00|2742.8|2736.8|2742.8|2736.8|2743.3|2737.3|2742.3|2736.3|71
1759906800000|2025-10-08 07:00:00|2743|2737|2744.5|2738.5|2744.8|2738.8|2742.3|2736.3|52
1759907100000|2025-10-08 07:05:00|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2743.8|2737.8|25
1759907400000|2025-10-08 07:10:00|2744.3|2738.3|2744.5|2738.5|2744.8|2738.8|2742.8|2736.8|49
1759907700000|2025-10-08 07:15:00|2744.3|2738.3|2748|2742|2750.3|2744.3|2743.8|2737.8|77
1759908000000|2025-10-08 07:20:00|2747.8|2741.8|2748.8|2742.8|2749.3|2743.3|2747.5|2741.5|56
1759908300000|2025-10-08 07:25:00|2748.3|2742.3|2748.8|2742.8|2749|2743|2746.5|2740.5|53
1759908600000|2025-10-08 07:30:00|2748.5|2742.5|2748|2742|2749|2743|2747.8|2741.8|36
1759908900000|2025-10-08 07:35:00|2748.3|2742.3|2752|2746|2752.5|2746.5|2748.3|2742.3|54
1759909200000|2025-10-08 07:40:00|2751.8|2745.8|2751|2745|2752.3|2746.3|2749.5|2743.5|51
1759909500000|2025-10-08 07:45:00|2751.3|2745.3|2759|2753|2759.8|2753.8|2751.3|2745.3|63
1759909800000|2025-10-08 07:50:00|2759.3|2753.3|2757.3|2751.3|2759.3|2753.3|2757|2751|43
1759910100000|2025-10-08 07:55:00|2757.5|2751.5|2760.5|2754.5|2761|2755|2757.3|2751.3|38
1759910400000|2025-10-08 08:00:00|2760.3|2754.3|2758|2752|2762.3|2756.3|2756.8|2750.8|119
1759910700000|2025-10-08 08:05:00|2758.3|2752.3|2757.8|2751.8|2760.8|2754.8|2757.8|2751.8|56
1759911000000|2025-10-08 08:10:00|2758.3|2752.3|2755.8|2749.8|2758.5|2752.5|2755.5|2749.5|60
1759911300000|2025-10-08 08:15:00|2756|2750|2756.8|2750.8|2757|2751|2755.3|2749.3|71
1759911600000|2025-10-08 08:20:00|2757|2751|2754.3|2748.3|2757.5|2751.5|2754|2748|52
1759911900000|2025-10-08 08:25:00|2754.5|2748.5|2752.8|2746.8|2754.5|2748.5|2752.3|2746.3|42
1759912200000|2025-10-08 08:30:00|2753|2747|2752.3|2746.3|2754.3|2748.3|2750.8|2744.8|50
1759912500000|2025-10-08 08:35:00|2752|2746|2752.8|2746.8|2753|2747|2751.8|2745.8|32
1759912800000|2025-10-08 08:40:00|2753|2747|2753.8|2747.8|2753.8|2747.8|2752.3|2746.3|18
1759913100000|2025-10-08 08:45:00|2754|2748|2752.8|2746.8|2754|2748|2752.5|2746.5|13
1759913400000|2025-10-08 08:50:00|2753|2747|2751.8|2745.8|2753|2747|2751.8|2745.8|10
1759913700000|2025-10-08 08:55:00|2751.5|2745.5|2749.5|2743.5|2751.5|2745.5|2748.5|2742.5|38
1759914000000|2025-10-08 09:00:00|2749.8|2743.8|2749.3|2743.3|2750.3|2744.3|2749.3|2743.3|24
1759914300000|2025-10-08 09:05:00|2749|2743|2750.8|2744.8|2751|2745|2748.3|2742.3|51
1759914600000|2025-10-08 09:10:00|2750.3|2744.3|2750|2744|2750.3|2744.3|2749.8|2743.8|8
1759914900000|2025-10-08 09:15:00|2749.8|2743.8|2749.3|2743.3|2751|2745|2749.3|2743.3|30
1759915200000|2025-10-08 09:20:00|2749.5|2743.5|2751.8|2745.8|2752|2746|2749.3|2743.3|42
1759915500000|2025-10-08 09:25:00|2752|2746|2752|2746|2752.5|2746.5|2751|2745|19
1759915800000|2025-10-08 09:30:00|2751.8|2745.8|2750.3|2744.3|2752.5|2746.5|2749.5|2743.5|36
1759916100000|2025-10-08 09:35:00|2750.5|2744.5|2751.3|2745.3|2752|2746|2749.8|2743.8|29
1759916400000|2025-10-08 09:40:00|2751.5|2745.5|2751.8|2745.8|2752.3|2746.3|2751.3|2745.3|18
1759916700000|2025-10-08 09:45:00|2752|2746|2753|2747|2754.3|2748.3|2752|2746|45
1759917000000|2025-10-08 09:50:00|2753.3|2747.3|2754|2748|2754|2748|2753.3|2747.3|21
1759917300000|2025-10-08 09:55:00|2753.5|2747.5|2754|2748|2754.8|2748.8|2753.3|2747.3|32
1759917600000|2025-10-08 10:00:00|2754.3|2748.3|2753.8|2747.8|2755|2749|2753.8|2747.8|23
1759917900000|2025-10-08 10:05:00|2754|2748|2753.5|2747.5|2754.8|2748.8|2753|2747|16
1759918200000|2025-10-08 10:10:00|2753.8|2747.8|2753.3|2747.3|2754.8|2748.8|2752.8|2746.8|16
1759918500000|2025-10-08 10:15:00|2753.5|2747.5|2753.8|2747.8|2754|2748|2753.3|2747.3|24
1759918800000|2025-10-08 10:20:00|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1759919100000|2025-10-08 10:25:00|2754|2748|2753.8|2747.8|2754|2748|2753|2747|32
1759919400000|2025-10-08 10:30:00|2754|2748|2754.8|2748.8|2755.3|2749.3|2753.8|2747.8|27
1759919700000|2025-10-08 10:35:00|2755|2749|2756.3|2750.3|2756.5|2750.5|2755|2749|17
1759920000000|2025-10-08 10:40:00|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2755|2749|16
1759920300000|2025-10-08 10:45:00|2756.5|2750.5|2757|2751|2757.5|2751.5|2756.3|2750.3|21
1759920600000|2025-10-08 10:50:00|2757.3|2751.3|2755.8|2749.8|2757.3|2751.3|2755|2749|33
1759920900000|2025-10-08 10:55:00|2755.5|2749.5|2754.3|2748.3|2755.8|2749.8|2754|2748|28
1759921200000|2025-10-08 11:00:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2753.3|2747.3|26
1759921500000|2025-10-08 11:05:00|2754.3|2748.3|2755|2749|2755|2749|2753.8|2747.8|10
1759921800000|2025-10-08 11:10:00|2754.8|2748.8|2755.8|2749.8|2756|2750|2754.8|2748.8|13
1759922100000|2025-10-08 11:15:00|2755.5|2749.5|2755.3|2749.3|2756|2750|2755.3|2749.3|6
1759922400000|2025-10-08 11:20:00|2755.5|2749.5|2756.3|2750.3|2757|2751|2755.5|2749.5|29
1759922700000|2025-10-08 11:25:00|2756|2750|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|7
1759923000000|2025-10-08 11:30:00|2756.5|2750.5|2754.8|2748.8|2756.5|2750.5|2754.5|2748.5|13
1759923300000|2025-10-08 11:35:00|2754.5|2748.5|2754.3|2748.3|2754.8|2748.8|2753|2747|38
1759923600000|2025-10-08 11:40:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754|2748|8
1759923900000|2025-10-08 11:45:00|2754.5|2748.5|2754.8|2748.8|2755.3|2749.3|2753.8|2747.8|15
1759924200000|2025-10-08 11:50:00|2754.5|2748.5|2756.3|2750.3|2756.5|2750.5|2754.5|2748.5|45
1759924500000|2025-10-08 11:55:00|2756.5|2750.5|2755.3|2749.3|2756.8|2750.8|2754.8|2748.8|25
1759924800000|2025-10-08 12:00:00|2755.5|2749.5|2754.8|2748.8|2755.8|2749.8|2753|2747|42
1759925100000|2025-10-08 12:05:00|2755|2749|2756.3|2750.3|2756.5|2750.5|2754.8|2748.8|31
1759925400000|2025-10-08 12:10:00|2756.5|2750.5|2757.3|2751.3|2757.8|2751.8|2755.8|2749.8|22
1759925700000|2025-10-08 12:15:00|2757.5|2751.5|2758.8|2752.8|2759|2753|2757.3|2751.3|33
1759926000000|2025-10-08 12:20:00|2759|2753|2758.5|2752.5|2759.8|2753.8|2758.3|2752.3|45
1759926300000|2025-10-08 12:25:00|2758.3|2752.3|2759.3|2753.3|2759.3|2753.3|2756.5|2750.5|56
1759926600000|2025-10-08 12:30:00|2759.5|2753.5|2758.8|2752.8|2759.8|2753.8|2758.3|2752.3|30
1759926900000|2025-10-08 12:35:00|2759|2753|2755.1|2749.1|2759.8|2753.8|2754.8|2748.8|59
1759927200000|2025-10-08 12:40:00|2755.4|2749.4|2756|2750|2756.8|2750.8|2755.3|2749.3|46
1759927500000|2025-10-08 12:45:00|2755.8|2749.8|2756.5|2750.5|2756.8|2750.8|2755.8|2749.8|33
1759927800000|2025-10-08 12:50:00|2756.3|2750.3|2757.3|2751.3|2757.8|2751.8|2756|2750|35
1759928100000|2025-10-08 12:55:00|2757.5|2751.5|2760.3|2754.3|2760.8|2754.8|2756.8|2750.8|27
1759928400000|2025-10-08 13:00:00|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2759.8|2753.8|57
1759928700000|2025-10-08 13:05:00|2761.5|2755.5|2762.3|2756.3|2762.8|2756.8|2760.5|2754.5|33
1759929000000|2025-10-08 13:10:00|2762.5|2756.5|2764.3|2758.3|2764.3|2758.3|2762|2756|37
1759929300000|2025-10-08 13:15:00|2764.5|2758.5|2761.8|2755.8|2765.3|2759.3|2761.8|2755.8|59
1759929600000|2025-10-08 13:20:00|2762|2756|2759.8|2753.8|2762|2756|2758.6|2752.6|118
1759929900000|2025-10-08 13:25:00|2760|2754|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|37
1759930200000|2025-10-08 13:30:00|2760.5|2754.5|2760.8|2754.8|2761|2755|2759.8|2753.8|45
1759930500000|2025-10-08 13:35:00|2761|2755|2760.3|2754.3|2761.3|2755.3|2758.5|2752.5|42
1759930800000|2025-10-08 13:40:00|2760.5|2754.5|2758.8|2752.8|2760.8|2754.8|2757.5|2751.5|64
1759931100000|2025-10-08 13:45:00|2759|2753|2760.8|2754.8|2760.8|2754.8|2758.5|2752.5|63
1759931400000|2025-10-08 13:50:00|2760.5|2754.5|2763.8|2757.8|2764.5|2758.5|2759.8|2753.8|44
1759931700000|2025-10-08 13:55:00|2763.5|2757.5|2760.8|2754.8|2763.5|2757.5|2760.3|2754.3|53
1759932000000|2025-10-08 14:00:00|2761|2755|2761|2755|2762.8|2756.8|2759.8|2753.8|50
1759932300000|2025-10-08 14:05:00|2761.3|2755.3|2760.3|2754.3|2762.3|2756.3|2759.3|2753.3|63
1759932600000|2025-10-08 14:10:00|2760|2754|2760.8|2754.8|2761.8|2755.8|2759.5|2753.5|66
1759932900000|2025-10-08 14:15:00|2760.5|2754.5|2758.5|2752.5|2760.5|2754.5|2757|2751|50
1759933200000|2025-10-08 14:20:00|2758.8|2752.8|2757|2751|2759|2753|2757|2751|27
1759933500000|2025-10-08 14:25:00|2756.8|2750.8|2759.8|2753.8|2759.8|2753.8|2756.5|2750.5|54
1759933800000|2025-10-08 14:30:00|2760|2754|2761.3|2755.3|2762.3|2756.3|2759.5|2753.5|60
1759934100000|2025-10-08 14:35:00|2761|2755|2761|2755|2761.8|2755.8|2760.5|2754.5|42
1759934400000|2025-10-08 14:40:00|2760.8|2754.8|2762|2756|2762|2756|2760.3|2754.3|47
1759934700000|2025-10-08 14:45:00|2762.3|2756.3|2761|2755|2762.3|2756.3|2760|2754|31
1759935000000|2025-10-08 14:50:00|2761.3|2755.3|2762.3|2756.3|2763|2757|2760.3|2754.3|48
1759935300000|2025-10-08 14:55:00|2762|2756|2762|2756|2762.8|2756.8|2761.8|2755.8|22
1759935600000|2025-10-08 15:00:00|2761.8|2755.8|2762.8|2756.8|2763|2757|2761.5|2755.5|31
1759935900000|2025-10-08 15:05:00|2762.5|2756.5|2760.8|2754.8|2763|2757|2760.8|2754.8|45
1759936200000|2025-10-08 15:10:00|2760.5|2754.5|2760.3|2754.3|2760.8|2754.8|2759.8|2753.8|16
1759936500000|2025-10-08 15:15:00|2760|2754|2754.4|2748.4|2760|2754|2753.5|2747.5|90
1759936800000|2025-10-08 15:20:00|2754.6|2748.6|2756.5|2750.5|2757.3|2751.3|2754.1|2748.1|95
1759937100000|2025-10-08 15:25:00|2756.8|2750.8|2757.3|2751.3|2757.8|2751.8|2755.5|2749.5|122
1759937400000|2025-10-08 15:30:00|2757|2751|2756|2750|2757.3|2751.3|2755.3|2749.3|40
1759937700000|2025-10-08 15:35:00|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2754.8|2748.8|17
1759938000000|2025-10-08 15:40:00|2755.5|2749.5|2757.3|2751.3|2757.3|2751.3|2755.3|2749.3|45
1759938300000|2025-10-08 15:45:00|2757|2751|2757.3|2751.3|2757.3|2751.3|2755.8|2749.8|20
1759938600000|2025-10-08 15:50:00|2757.8|2751.8|2757.3|2751.3|2758.3|2752.3|2757|2751|19
1759938900000|2025-10-08 15:55:00|2757.5|2751.5|2757.5|2751.5|2758.5|2752.5|2757.3|2751.3|22
1759939200000|2025-10-08 16:00:00|2757.8|2751.8|2758|2752|2758.8|2752.8|2756.5|2750.5|13
1759939500000|2025-10-08 16:05:00|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2756.8|2750.8|22
1759939800000|2025-10-08 16:10:00|2759|2753|2759.8|2753.8|2760.5|2754.5|2759|2753|30
1759940100000|2025-10-08 16:15:00|2759.5|2753.5|2757.5|2751.5|2760.3|2754.3|2757.3|2751.3|35
1759940400000|2025-10-08 16:20:00|2757.8|2751.8|2759|2753|2759.5|2753.5|2757.5|2751.5|41
1759940700000|2025-10-08 16:25:00|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|11
1759941000000|2025-10-08 16:30:00|2758|2752|2759|2753|2759|2753|2757.5|2751.5|27
1759941300000|2025-10-08 16:35:00|2758.8|2752.8|2759|2753|2759.3|2753.3|2758.3|2752.3|16
1759941600000|2025-10-08 16:40:00|2759.3|2753.3|2759.5|2753.5|2760|2754|2758.8|2752.8|19
1759941900000|2025-10-08 16:45:00|2759.8|2753.8|2759.5|2753.5|2760|2754|2758.8|2752.8|21
1759942200000|2025-10-08 16:50:00|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.3|2752.3|12
1759942500000|2025-10-08 16:55:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758|2752|45
1759942800000|2025-10-08 17:00:00|2759|2753|2759.5|2753.5|2760.3|2754.3|2758.8|2752.8|17
1759943100000|2025-10-08 17:05:00|2759.3|2753.3|2758.5|2752.5|2759.5|2753.5|2757.8|2751.8|14
1759943400000|2025-10-08 17:10:00|2759.3|2753.3|2759.8|2753.8|2760|2754|2759|2753|15
1759943700000|2025-10-08 17:15:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1759944000000|2025-10-08 17:20:00|2759.8|2753.8|2760.5|2754.5|2761.1|2755.1|2759.5|2753.5|27
1759944300000|2025-10-08 17:25:00|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|6
1759944600000|2025-10-08 17:30:00|2760|2754|2760.5|2754.5|2760.8|2754.8|2759.8|2753.8|17
1759944900000|2025-10-08 17:35:00|2760.3|2754.3|2758.8|2752.8|2760.3|2754.3|2758.3|2752.3|46
1759945200000|2025-10-08 17:40:00|2759|2753|2757.8|2751.8|2759|2753|2757.5|2751.5|20
1759945500000|2025-10-08 17:45:00|2757|2751|2755.3|2749.3|2757.3|2751.3|2755.3|2749.3|24
1759945800000|2025-10-08 17:50:00|2755|2749|2759.3|2753.3|2759.3|2753.3|2755|2749|89
1759946100000|2025-10-08 17:55:00|2759|2753|2762.8|2742.8|2766.3|2753.3|2759|2742.8|25
1759968000000|2025-10-09 00:00:00|2752|2746|2753.4|2747.4|2756.6|2750.6|2752|2746|35
1759968300000|2025-10-09 00:05:00|2752.9|2746.9|2751.8|2745.8|2753.4|2747.4|2750.6|2744.6|32
1759968600000|2025-10-09 00:10:00|2751.5|2745.5|2750.5|2744.5|2752.8|2746.8|2750|2744|46
1759968900000|2025-10-09 00:15:00|2750.8|2744.8|2752.5|2746.5|2753.4|2747.4|2750.6|2744.6|55
1759969200000|2025-10-09 00:20:00|2752.3|2746.3|2752.8|2746.8|2753.3|2747.3|2751|2745|39
1759969500000|2025-10-09 00:25:00|2753|2747|2752.8|2746.8|2753.5|2747.5|2752.3|2746.3|10
1759969800000|2025-10-09 00:30:00|2752.5|2746.5|2756.5|2750.5|2756.5|2750.5|2751.8|2745.8|65
1759970100000|2025-10-09 00:35:00|2756.8|2750.8|2754|2748|2757.3|2751.3|2753.5|2747.5|40
1759970400000|2025-10-09 00:40:00|2753.8|2747.8|2754.5|2748.5|2755.5|2749.5|2753.8|2747.8|32
1759970700000|2025-10-09 00:45:00|2754.3|2748.3|2754.8|2748.8|2755.8|2749.8|2754.3|2748.3|21
1759971000000|2025-10-09 00:50:00|2753.9|2747.9|2754|2748|2755.5|2749.5|2753.9|2747.9|54
1759971300000|2025-10-09 00:55:00|2753.8|2747.8|2756.8|2741.8|2757.3|2748.5|2752.8|2741.3|29
1759971600000|2025-10-09 01:00:00|2756.3|2741.3|2763.1|2757.1|2763.1|2757.1|2754|2739|367
1759971900000|2025-10-09 01:05:00|2763.4|2757.4|2764.3|2758.3|2766|2760|2762.5|2756.5|232
1759972200000|2025-10-09 01:10:00|2764.5|2758.5|2763|2757|2767.8|2761.8|2761.8|2755.8|263
1759972500000|2025-10-09 01:15:00|2763.5|2757.5|2768.5|2762.5|2768.5|2762.5|2763|2757|140
1759973700000|2025-10-09 01:35:00|2772.5|2766.5|2772|2766|2772.5|2766.5|2771|2765|45
1759974000000|2025-10-09 01:40:00|2771.8|2765.8|2772|2766|2772.8|2766.8|2770.8|2764.8|35
1759974300000|2025-10-09 01:45:00|2772.3|2766.3|2768.5|2762.5|2772.5|2766.5|2768.5|2762.5|58
1759974600000|2025-10-09 01:50:00|2768.8|2762.8|2770|2764|2770.3|2764.3|2766.8|2760.8|140
1759974900000|2025-10-09 01:55:00|2769.8|2763.8|2770.5|2764.5|2771.8|2765.8|2769.8|2763.8|88
1759975200000|2025-10-09 02:00:00|2770.8|2764.8|2772.8|2766.8|2772.8|2766.8|2770.8|2764.8|27
1759975500000|2025-10-09 02:05:00|2773|2767|2780|2774|2781.1|2775.1|2773|2767|115
1759975800000|2025-10-09 02:10:00|2780.3|2774.3|2780.8|2774.8|2783.5|2777.5|2780|2774|76
1759976100000|2025-10-09 02:15:00|2781|2775|2781.5|2775.5|2782.5|2776.5|2780|2774|35
1759976400000|2025-10-09 02:20:00|2781.8|2775.8|2784|2778|2785|2779|2781.5|2775.5|51
1759976700000|2025-10-09 02:25:00|2784.3|2778.3|2782.8|2776.8|2785|2779|2782|2776|28
1759977000000|2025-10-09 02:30:00|2783.3|2777.3|2780.5|2774.5|2783.3|2777.3|2779|2773|119
1759977300000|2025-10-09 02:35:00|2780.8|2774.8|2782.8|2776.8|2783|2777|2780.3|2774.3|54
1759977600000|2025-10-09 02:40:00|2783|2777|2782.8|2776.8|2783|2777|2781.5|2775.5|34
1759977900000|2025-10-09 02:45:00|2783|2777|2785.3|2779.3|2785.5|2779.5|2783|2777|37
1759978200000|2025-10-09 02:50:00|2785.5|2779.5|2785.8|2779.8|2786|2780|2784.5|2778.5|34
1759978500000|2025-10-09 02:55:00|2786|2780|2784.8|2778.8|2787|2781|2784.5|2778.5|30
1759978800000|2025-10-09 03:00:00|2785|2779|2788.5|2782.5|2789|2783|2784.8|2778.8|37
1759979100000|2025-10-09 03:05:00|2788.8|2782.8|2785.8|2779.8|2790.3|2784.3|2784.3|2778.3|69
1759979400000|2025-10-09 03:10:00|2786|2780|2786|2780|2786.8|2780.8|2785.3|2779.3|38
1759979700000|2025-10-09 03:15:00|2786.3|2780.3|2787.5|2781.5|2788|2782|2786.3|2780.3|57
1759980000000|2025-10-09 03:20:00|2787.8|2781.8|2786|2780|2788|2782|2785.3|2779.3|44
1759980300000|2025-10-09 03:25:00|2786.3|2780.3|2792.3|2777.3|2792.3|2781.8|2785.8|2776.8|56
1759980600000|2025-10-09 03:30:00|2792|2777|2786.8|2780.8|2792|2781.3|2786.5|2777|14
1759980900000|2025-10-09 03:35:00|2786.5|2780.5|2786|2780|2786.8|2780.8|2785.8|2779.8|13
1759981200000|2025-10-09 03:40:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.8|2779.8|6
1759981500000|2025-10-09 03:45:00|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1759982100000|2025-10-09 03:55:00|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1759982400000|2025-10-09 04:00:00|2786.8|2780.8|2788|2782|2788.3|2782.3|2786.8|2780.8|15
1759982700000|2025-10-09 04:05:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.3|2781.3|6
1759983000000|2025-10-09 04:10:00|2787.3|2781.3|2787.5|2781.5|2788.5|2782.5|2787.3|2781.3|10
1759983300000|2025-10-09 04:15:00|2787.3|2781.3|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|14
1759983600000|2025-10-09 04:20:00|2785.5|2779.5|2786.5|2780.5|2786.5|2780.5|2785.5|2779.5|12
1759983900000|2025-10-09 04:25:00|2786.8|2780.8|2786|2780|2787|2781|2786|2780|11
1759984200000|2025-10-09 04:30:00|2786.3|2780.3|2785.3|2779.3|2786.3|2780.3|2785|2779|6
1759984500000|2025-10-09 04:35:00|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|7
1759984800000|2025-10-09 04:40:00|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2785.5|2779.5|12
1759985100000|2025-10-09 04:45:00|2786.5|2780.5|2786|2780|2786.5|2780.5|2785.8|2779.8|7
1759985400000|2025-10-09 04:50:00|2786.3|2780.3|2788|2782|2788|2782|2786.3|2780.3|11
1759985700000|2025-10-09 04:55:00|2787.8|2781.8|2790|2784|2790.3|2784.3|2787.8|2781.8|22
1759986000000|2025-10-09 05:00:00|2789.8|2783.8|2793.8|2787.8|2794.5|2788.5|2789.8|2783.8|32
1759986300000|2025-10-09 05:05:00|2794|2788|2795.5|2789.5|2795.8|2789.8|2794|2788|22
1759986600000|2025-10-09 05:10:00|2795.8|2789.8|2794.5|2788.5|2795.8|2789.8|2793.8|2787.8|14
1759986900000|2025-10-09 05:15:00|2794.3|2788.3|2793.8|2787.8|2794.8|2788.8|2793.5|2787.5|23
1759987200000|2025-10-09 05:20:00|2794|2788|2794.3|2788.3|2794.5|2788.5|2793.8|2787.8|12
1759987500000|2025-10-09 05:25:00|2794.5|2788.5|2798.3|2783.3|2798.3|2788.8|2793.8|2783.3|11
1759987800000|2025-10-09 05:30:00|2798.8|2783.8|2795|2789|2800.3|2789.8|2793.8|2783.8|49
1759988100000|2025-10-09 05:35:00|2794.8|2788.8|2794.8|2788.8|2795.5|2789.5|2793|2787|62
1759988400000|2025-10-09 05:40:00|2794.5|2788.5|2795|2789|2795.3|2789.3|2794|2788|41
1759988700000|2025-10-09 05:45:00|2794.8|2788.8|2793|2787|2795|2789|2792.5|2786.5|58
1759989000000|2025-10-09 05:50:00|2793.3|2787.3|2791.8|2785.8|2793.8|2787.8|2791.5|2785.5|37
1759989300000|2025-10-09 05:55:00|2792|2786|2790.8|2784.8|2792.3|2786.3|2790.5|2784.5|35
1759989600000|2025-10-09 06:00:00|2791|2785|2792.5|2786.5|2792.5|2786.5|2790.3|2784.3|35
1759989900000|2025-10-09 06:05:00|2792.3|2786.3|2791|2785|2792.5|2786.5|2790.3|2784.3|32
1759990200000|2025-10-09 06:10:00|2791.3|2785.3|2789|2783|2791.3|2785.3|2789|2783|43
1759990500000|2025-10-09 06:15:00|2789.3|2783.3|2789.8|2783.8|2790.5|2784.5|2789|2783|44
1759990800000|2025-10-09 06:20:00|2789.5|2783.5|2789.5|2783.5|2790|2784|2788.3|2782.3|56
1759991100000|2025-10-09 06:25:00|2789.8|2783.8|2789|2783|2790.8|2784.8|2788.5|2782.5|48
1759991400000|2025-10-09 06:30:00|2789.3|2783.3|2793.3|2787.3|2793.3|2787.3|2789.3|2783.3|82
1759991700000|2025-10-09 06:35:00|2793|2787|2790.8|2784.8|2793|2787|2790.5|2784.5|52
1759992000000|2025-10-09 06:40:00|2791|2785|2789.8|2783.8|2791.3|2785.3|2789.5|2783.5|23
1759992300000|2025-10-09 06:45:00|2789.5|2783.5|2787.5|2781.5|2790|2784|2787.3|2781.3|51
1759992600000|2025-10-09 06:50:00|2787.3|2781.3|2788|2782|2788|2782|2786.5|2780.5|70
1759992900000|2025-10-09 06:55:00|2787.8|2781.8|2788|2782|2788|2782|2785.8|2779.8|86
1759993200000|2025-10-09 07:00:00|2788.3|2782.3|2790.8|2784.8|2792.3|2786.3|2788.3|2782.3|120
1759993500000|2025-10-09 07:05:00|2791|2785|2792|2786|2792.3|2786.3|2790.3|2784.3|69
1759993800000|2025-10-09 07:10:00|2791.8|2785.8|2792.3|2786.3|2792.8|2786.8|2790.8|2784.8|49
1759994100000|2025-10-09 07:15:00|2792|2786|2790.8|2784.8|2792|2786|2788.8|2782.8|69
1759994400000|2025-10-09 07:20:00|2790.5|2784.5|2786.5|2780.5|2790.8|2784.8|2786.5|2780.5|60
1759994700000|2025-10-09 07:25:00|2786.8|2780.8|2786|2780|2787.3|2781.3|2785.8|2779.8|35
1759995000000|2025-10-09 07:30:00|2785.8|2779.8|2782|2776|2785.8|2779.8|2781|2775|56
1759995300000|2025-10-09 07:35:00|2782.3|2776.3|2782.3|2776.3|2783.3|2777.3|2782.3|2776.3|20
1759995600000|2025-10-09 07:40:00|2782|2776|2782|2776|2782.5|2776.5|2781.5|2775.5|23
1759995900000|2025-10-09 07:45:00|2782.3|2776.3|2780.3|2774.3|2782.5|2776.5|2779.3|2773.3|30
1759996200000|2025-10-09 07:50:00|2780.5|2774.5|2782.3|2776.3|2782.8|2776.8|2780.5|2774.5|16
1759996500000|2025-10-09 07:55:00|2782.5|2776.5|2783|2777|2783|2777|2782.3|2776.3|11
1759996800000|2025-10-09 08:00:00|2783.3|2777.3|2783.8|2777.8|2785.3|2779.3|2781.8|2775.8|55
1759997100000|2025-10-09 08:05:00|2783.5|2777.5|2786.3|2780.3|2786.5|2780.5|2783|2777|59
1759997400000|2025-10-09 08:10:00|2786|2780|2787.8|2781.8|2788.8|2782.8|2785.5|2779.5|40
1759997700000|2025-10-09 08:15:00|2787.5|2781.5|2789|2783|2789|2783|2786|2780|56
1759998000000|2025-10-09 08:20:00|2789.3|2783.3|2784.8|2778.8|2789.5|2783.5|2784.5|2778.5|41
1759998300000|2025-10-09 08:25:00|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|19
1759998600000|2025-10-09 08:30:00|2784.8|2778.8|2784.8|2778.8|2785.3|2779.3|2783.5|2777.5|33
1759998900000|2025-10-09 08:35:00|2785|2779|2785.8|2779.8|2787|2781|2784.8|2778.8|19
1759999200000|2025-10-09 08:40:00|2786|2780|2785.5|2779.5|2786|2780|2784.5|2778.5|17
1759999500000|2025-10-09 08:45:00|2785.8|2779.8|2786.3|2780.3|2786.8|2780.8|2785.8|2779.8|19
1759999800000|2025-10-09 08:50:00|2786.5|2780.5|2786.8|2780.8|2787.3|2781.3|2786.3|2780.3|20
1760000100000|2025-10-09 08:55:00|2786.5|2780.5|2784.8|2778.8|2786.5|2780.5|2784.8|2778.8|14
1760000400000|2025-10-09 09:00:00|2785|2779|2786.3|2780.3|2786.8|2780.8|2784.3|2778.3|27
1760000700000|2025-10-09 09:05:00|2786|2780|2784.8|2778.8|2786|2780|2784.8|2778.8|31
1760001000000|2025-10-09 09:10:00|2785|2779|2785.3|2779.3|2785.8|2779.8|2784.8|2778.8|27
1760001300000|2025-10-09 09:15:00|2785|2779|2783.3|2777.3|2785|2779|2783.3|2777.3|29
1760001600000|2025-10-09 09:20:00|2783.5|2777.5|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|14
1760001900000|2025-10-09 09:25:00|2782.8|2776.8|2781.3|2775.3|2783.3|2777.3|2781|2775|26
1760002200000|2025-10-09 09:30:00|2781|2775|2779.5|2773.5|2781|2775|2779.3|2773.3|31
1760002500000|2025-10-09 09:35:00|2779.3|2773.3|2780.3|2774.3|2781.3|2775.3|2779.3|2773.3|28
1760002800000|2025-10-09 09:40:00|2780.5|2774.5|2781.8|2775.8|2781.8|2775.8|2780.3|2774.3|20
1760003100000|2025-10-09 09:45:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|44
1760003400000|2025-10-09 09:50:00|2782|2776|2782.8|2776.8|2782.8|2776.8|2781.3|2775.3|21
1760003700000|2025-10-09 09:55:00|2783|2777|2783.5|2777.5|2784|2778|2782.8|2776.8|26
1760004000000|2025-10-09 10:00:00|2783.8|2777.8|2782.8|2776.8|2784.5|2778.5|2782.8|2776.8|39
1760004300000|2025-10-09 10:05:00|2783|2777|2784.8|2778.8|2784.8|2778.8|2782.8|2776.8|22
1760004600000|2025-10-09 10:10:00|2785.3|2779.3|2784.8|2778.8|2785.5|2779.5|2784.8|2778.8|14
1760004900000|2025-10-09 10:15:00|2784.5|2778.5|2785.5|2779.5|2785.5|2779.5|2784.5|2778.5|9
1760005200000|2025-10-09 10:20:00|2786|2780|2787.5|2781.5|2788.3|2782.3|2785.8|2779.8|20
1760005500000|2025-10-09 10:25:00|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2785.8|2779.8|24
1760005800000|2025-10-09 10:30:00|2786|2780|2784.3|2778.3|2786.3|2780.3|2784.3|2778.3|36
1760006100000|2025-10-09 10:35:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2783.3|2777.3|24
1760006400000|2025-10-09 10:40:00|2784|2778|2786.3|2780.3|2786.3|2780.3|2784|2778|36
1760006700000|2025-10-09 10:45:00|2785.8|2779.8|2785.3|2779.3|2786|2780|2783.8|2777.8|43
1760007000000|2025-10-09 10:50:00|2785|2779|2783.3|2777.3|2785|2779|2782.8|2776.8|30
1760007300000|2025-10-09 10:55:00|2783.5|2777.5|2782.8|2776.8|2783.8|2777.8|2782.3|2776.3|25
1760007600000|2025-10-09 11:00:00|2783|2777|2782.3|2776.3|2783.3|2777.3|2782.3|2776.3|14
1760007900000|2025-10-09 11:05:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|12
1760008200000|2025-10-09 11:10:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|10
1760008500000|2025-10-09 11:15:00|2781.5|2775.5|2781.8|2775.8|2782.5|2776.5|2781.5|2775.5|18
1760008800000|2025-10-09 11:20:00|2781.3|2775.3|2783|2777|2783.5|2777.5|2781.3|2775.3|15
1760009100000|2025-10-09 11:25:00|2783.3|2777.3|2783.3|2777.3|2783.8|2777.8|2782.3|2776.3|26
1760009400000|2025-10-09 11:30:00|2783|2777|2785.8|2779.8|2785.8|2779.8|2782.8|2776.8|34
1760009700000|2025-10-09 11:35:00|2785.5|2779.5|2785.3|2779.3|2785.8|2779.8|2784.8|2778.8|38
1760010000000|2025-10-09 11:40:00|2785.5|2779.5|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|18
1760010300000|2025-10-09 11:45:00|2785.8|2779.8|2785.3|2779.3|2786.3|2780.3|2784.8|2778.8|11
1760010600000|2025-10-09 11:50:00|2785|2779|2783.3|2777.3|2785|2779|2783.3|2777.3|29
1760010900000|2025-10-09 11:55:00|2783|2777|2785.3|2779.3|2785.3|2779.3|2783|2777|20
1760011200000|2025-10-09 12:00:00|2785.5|2779.5|2785.3|2779.3|2786.3|2780.3|2784.8|2778.8|30
1760011500000|2025-10-09 12:05:00|2785|2779|2786.8|2780.8|2786.8|2780.8|2784.8|2778.8|18
1760011800000|2025-10-09 12:10:00|2787|2781|2787.8|2781.8|2787.8|2781.8|2786.5|2780.5|17
1760012100000|2025-10-09 12:15:00|2788|2782|2791.8|2785.8|2792|2786|2787.3|2781.3|45
1760012400000|2025-10-09 12:20:00|2791.3|2785.3|2791|2785|2791.3|2785.3|2790|2784|23
1760012700000|2025-10-09 12:25:00|2790.8|2784.8|2790.8|2784.8|2791.3|2785.3|2790|2784|34
1760013000000|2025-10-09 12:30:00|2790.5|2784.5|2791.3|2785.3|2792.3|2786.3|2790|2784|51
1760013300000|2025-10-09 12:35:00|2790.8|2784.8|2792|2786|2792.3|2786.3|2790.8|2784.8|20
1760013600000|2025-10-09 12:40:00|2791.8|2785.8|2795.8|2789.8|2796|2790|2791.3|2785.3|42
1760013900000|2025-10-09 12:45:00|2796|2790|2796.5|2790.5|2797.8|2791.8|2795.8|2789.8|64
1760014200000|2025-10-09 12:50:00|2796.8|2790.8|2797.8|2791.8|2797.8|2791.8|2796|2790|14
1760014500000|2025-10-09 12:55:00|2798.3|2792.3|2802|2796|2802.8|2796.8|2798.3|2792.3|90
1760014800000|2025-10-09 13:00:00|2801.8|2795.8|2804.3|2798.3|2805.1|2799.1|2801.8|2795.8|180
1760015100000|2025-10-09 13:05:00|2804.5|2798.5|2809|2803|2809.3|2803.3|2803.3|2797.3|103
1760015400000|2025-10-09 13:10:00|2809.3|2803.3|2805.8|2799.8|2810.3|2804.3|2805.3|2799.3|169
1760015700000|2025-10-09 13:15:00|2806|2800|2806.8|2800.8|2807|2801|2804.5|2798.5|117
1760016000000|2025-10-09 13:20:00|2807.5|2801.5|2805.8|2799.8|2808.5|2802.5|2805.8|2799.8|90
1760016300000|2025-10-09 13:25:00|2805.5|2799.5|2805.3|2799.3|2805.8|2799.8|2803.5|2797.5|80
1760016600000|2025-10-09 13:30:00|2805|2799|2804.3|2798.3|2805.3|2799.3|2802.8|2796.8|103
1760016900000|2025-10-09 13:35:00|2804.5|2798.5|2805.8|2799.8|2806|2800|2803.8|2797.8|107
1760017200000|2025-10-09 13:40:00|2806|2800|2801.8|2795.8|2806|2800|2801|2795|82
1760017500000|2025-10-09 13:45:00|2801.5|2795.5|2800.8|2794.8|2802.8|2796.8|2798.3|2792.3|163
1760017800000|2025-10-09 13:50:00|2801|2795|2801.8|2795.8|2804|2798|2799.4|2793.4|149
1760018100000|2025-10-09 13:55:00|2802|2796|2803.9|2797.9|2805.5|2799.5|2802|2796|112
1760018400000|2025-10-09 14:00:00|2803.6|2797.6|2803|2797|2803.6|2797.6|2798.8|2792.8|179
1760018700000|2025-10-09 14:05:00|2803.3|2797.3|2805.5|2799.5|2807.5|2801.5|2802.8|2796.8|87
1760019000000|2025-10-09 14:10:00|2805.8|2799.8|2804.8|2798.8|2806.3|2800.3|2804.3|2798.3|89
1760019300000|2025-10-09 14:15:00|2805.3|2799.3|2802.8|2796.8|2805.3|2799.3|2802.4|2796.4|76
1760019600000|2025-10-09 14:20:00|2802.5|2796.5|2797|2791|2803.3|2797.3|2797|2791|96
1760019900000|2025-10-09 14:25:00|2796.8|2790.8|2794.5|2788.5|2802.3|2796.3|2794.5|2788.5|130
1760020200000|2025-10-09 14:30:00|2794.8|2788.8|2793.8|2787.8|2795.3|2789.3|2789.6|2783.6|153
1760020500000|2025-10-09 14:35:00|2794|2788|2798.3|2792.3|2798.3|2792.3|2794|2788|85
1760020800000|2025-10-09 14:40:00|2798|2792|2800.3|2794.3|2800.5|2794.5|2797.8|2791.8|88
1760021100000|2025-10-09 14:45:00|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2797.3|2791.3|114
1760021400000|2025-10-09 14:50:00|2800.5|2794.5|2804.3|2798.3|2804.5|2798.5|2800.3|2794.3|65
1760021700000|2025-10-09 14:55:00|2804.5|2798.5|2805.3|2799.3|2806.5|2800.5|2804.3|2798.3|61
1760022000000|2025-10-09 15:00:00|2805|2799|2807.5|2801.5|2808.5|2802.5|2805|2799|92
1760022300000|2025-10-09 15:05:00|2807.3|2801.3|2806|2800|2807.8|2801.8|2801.5|2795.5|83
1760022600000|2025-10-09 15:10:00|2806.3|2800.3|2807.8|2801.8|2808|2802|2804.8|2798.8|57
1760022900000|2025-10-09 15:15:00|2808|2802|2808.5|2802.5|2808.8|2802.8|2807.3|2801.3|59
1760023200000|2025-10-09 15:20:00|2808.3|2802.3|2801.8|2795.8|2808.3|2802.3|2799.8|2793.8|82
1760023500000|2025-10-09 15:25:00|2802|2796|2800.1|2794.1|2803.3|2797.3|2799.3|2793.3|223
1760023800000|2025-10-09 15:30:00|2800|2794|2797.8|2791.8|2801|2795|2795.5|2789.5|61
1760024100000|2025-10-09 15:35:00|2797.5|2791.5|2801.5|2795.5|2801.5|2795.5|2796.8|2790.8|79
1760024400000|2025-10-09 15:40:00|2801.3|2795.3|2801.8|2795.8|2803.3|2797.3|2800.3|2794.3|35
1760024700000|2025-10-09 15:45:00|2802|2796|2802.8|2796.8|2803|2797|2800.4|2794.4|73
1760025000000|2025-10-09 15:50:00|2802.3|2796.3|2802.5|2796.5|2803.5|2797.5|2801.8|2795.8|34
1760025300000|2025-10-09 15:55:00|2802.8|2796.8|2805.8|2799.8|2806.5|2800.5|2802.8|2796.8|72
1760025600000|2025-10-09 16:00:00|2805.5|2799.5|2805.5|2799.5|2806.5|2800.5|2805.3|2799.3|16
1760025900000|2025-10-09 16:05:00|2805.3|2799.3|2806.8|2800.8|2807.3|2801.3|2805.3|2799.3|13
1760026200000|2025-10-09 16:10:00|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2805.3|2799.3|28
1760026500000|2025-10-09 16:15:00|2806.8|2800.8|2806.8|2800.8|2807|2801|2805.8|2799.8|18
1760026800000|2025-10-09 16:20:00|2806.5|2800.5|2806.3|2800.3|2807.5|2801.5|2806.3|2800.3|21
1760027100000|2025-10-09 16:25:00|2806|2800|2801.8|2795.8|2806.3|2800.3|2801.8|2795.8|42
1760027400000|2025-10-09 16:30:00|2802|2796|2797.8|2791.8|2802|2796|2797.8|2791.8|65
1760027700000|2025-10-09 16:35:00|2797.5|2791.5|2794.8|2788.8|2797.5|2791.5|2793.8|2787.8|35
1760028000000|2025-10-09 16:40:00|2794.5|2788.5|2792|2786|2795|2789|2791|2785|46
1760028300000|2025-10-09 16:45:00|2791.8|2785.8|2790.5|2784.5|2792.5|2786.5|2789.8|2783.8|78
1760028600000|2025-10-09 16:50:00|2790.8|2784.8|2787.3|2781.3|2791|2785|2787.3|2781.3|19
1760028900000|2025-10-09 16:55:00|2787|2781|2786|2780|2787.5|2781.5|2785.3|2779.3|33
1760029200000|2025-10-09 17:00:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|4
1760029500000|2025-10-09 17:05:00|2785.8|2779.8|2788|2782|2788.5|2782.5|2785.8|2779.8|25
1760029800000|2025-10-09 17:10:00|2788.3|2782.3|2786.3|2780.3|2788.5|2782.5|2786.3|2780.3|19
1760030100000|2025-10-09 17:15:00|2786.5|2780.5|2785.3|2779.3|2787.5|2781.5|2785|2779|60
1760030400000|2025-10-09 17:20:00|2785.5|2779.5|2785.8|2779.8|2786|2780|2785|2779|12
1760030700000|2025-10-09 17:25:00|2785.5|2779.5|2786|2780|2786.3|2780.3|2785|2779|74
1760031000000|2025-10-09 17:30:00|2785.8|2779.8|2787.8|2781.8|2788|2782|2785.8|2779.8|24
1760031300000|2025-10-09 17:35:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2786.5|2780.5|17
1760031600000|2025-10-09 17:40:00|2787.3|2781.3|2787|2781|2787.5|2781.5|2787|2781|8
1760031900000|2025-10-09 17:45:00|2786.8|2780.8|2785|2779|2786.8|2780.8|2784.5|2778.5|16
1760032200000|2025-10-09 17:50:00|2785.5|2779.5|2788.3|2782.3|2788.5|2782.5|2784.8|2778.8|27
1760032500000|2025-10-09 17:55:00|2795.3|2775.3|2792|2772|2795.3|2775.3|2792|2772|7
1760054400000|2025-10-10 00:00:00|2788.8|2782.8|2788.9|2782.9|2789.9|2783.9|2787.6|2781.6|33
1760054700000|2025-10-10 00:05:00|2788.6|2782.6|2787.8|2781.8|2788.6|2782.6|2787.5|2781.5|19
1760055000000|2025-10-10 00:10:00|2787|2781|2787.5|2781.5|2787.5|2781.5|2786.3|2780.3|11
1760055300000|2025-10-10 00:15:00|2787.8|2781.8|2785.4|2779.4|2787.8|2781.8|2784.8|2778.8|22
1760055600000|2025-10-10 00:20:00|2785.6|2779.6|2786|2780|2786|2780|2785.3|2779.3|12
1760055900000|2025-10-10 00:25:00|2786.3|2780.3|2786.5|2780.5|2787.3|2781.3|2786.3|2780.3|7
1760056200000|2025-10-10 00:30:00|2786.8|2780.8|2786|2780|2786.8|2780.8|2786|2780|6
1760056500000|2025-10-10 00:35:00|2786.3|2780.3|2788|2782|2788|2782|2786.3|2780.3|9
1760056800000|2025-10-10 00:40:00|2787.8|2781.8|2788|2782|2788|2782|2787.5|2781.5|8
1760057100000|2025-10-10 00:45:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788|2782|14
1760057400000|2025-10-10 00:50:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.5|2781.5|10
1760057700000|2025-10-10 00:55:00|2788.3|2782.3|2792.5|2777.5|2793|2782.5|2788|2777.5|11
1760058000000|2025-10-10 01:00:00|2792|2777|2783|2777|2792|2781.4|2782.4|2774.3|135
1760058300000|2025-10-10 01:05:00|2783.3|2777.3|2782.8|2776.8|2785.3|2779.3|2782.8|2776.8|84
1760058600000|2025-10-10 01:10:00|2783|2777|2784.5|2778.5|2786.8|2780.8|2782.8|2776.8|88
1760058900000|2025-10-10 01:15:00|2784.3|2778.3|2784.5|2778.5|2786.5|2780.5|2784|2778|53
1760059200000|2025-10-10 01:20:00|2784.3|2778.3|2783.5|2777.5|2785.5|2779.5|2782.8|2776.8|47
1760059500000|2025-10-10 01:25:00|2783.8|2777.8|2784.5|2778.5|2785.5|2779.5|2783.3|2777.3|53
1760059800000|2025-10-10 01:30:00|2784.8|2778.8|2784|2778|2785.8|2779.8|2783.3|2777.3|70
1760060100000|2025-10-10 01:35:00|2783.5|2777.5|2781.3|2775.3|2784|2778|2781.3|2775.3|106
1760060400000|2025-10-10 01:40:00|2781.5|2775.5|2783|2777|2783.8|2777.8|2781|2775|71
1760060700000|2025-10-10 01:45:00|2782.8|2776.8|2786|2780|2786|2780|2782.5|2776.5|65
1760061000000|2025-10-10 01:50:00|2785.8|2779.8|2789.8|2783.8|2789.8|2783.8|2785.3|2779.3|62
1760061300000|2025-10-10 01:55:00|2790|2784|2788.5|2782.5|2791.5|2785.5|2788.3|2782.3|67
1760061600000|2025-10-10 02:00:00|2788.3|2782.3|2785.3|2779.3|2788.8|2782.8|2785.3|2779.3|46
1760061900000|2025-10-10 02:05:00|2785|2779|2781.3|2775.3|2785|2779|2781.3|2775.3|44
1760062200000|2025-10-10 02:10:00|2781.5|2775.5|2780.8|2774.8|2783.8|2777.8|2780.8|2774.8|88
1760062500000|2025-10-10 02:15:00|2780.5|2774.5|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|6
1760062800000|2025-10-10 02:20:00|2781|2775|2781.3|2775.3|2781.5|2775.5|2781|2775|8
1760063100000|2025-10-10 02:25:00|2781.5|2775.5|2780.5|2774.5|2781.8|2775.8|2780.5|2774.5|11
1760063400000|2025-10-10 02:30:00|2780.8|2774.8|2781|2775|2782.3|2776.3|2779.5|2773.5|103
1760063700000|2025-10-10 02:35:00|2781.3|2775.3|2781.5|2775.5|2782.3|2776.3|2781|2775|62
1760064000000|2025-10-10 02:40:00|2781.3|2775.3|2778.8|2772.8|2781.8|2775.8|2778.8|2772.8|38
1760064300000|2025-10-10 02:45:00|2779|2773|2779.3|2773.3|2781.3|2775.3|2778|2772|53
1760064600000|2025-10-10 02:50:00|2779|2773|2778.5|2772.5|2779.5|2773.5|2777.8|2771.8|60
1760064900000|2025-10-10 02:55:00|2778.8|2772.8|2776.5|2770.5|2779.3|2773.3|2776.5|2770.5|43
1760065200000|2025-10-10 03:00:00|2776.3|2770.3|2775.8|2769.8|2776.8|2770.8|2775|2769|55
1760065500000|2025-10-10 03:05:00|2776|2770|2773.5|2767.5|2776|2770|2773.5|2767.5|73
1760065800000|2025-10-10 03:10:00|2773.8|2767.8|2774.3|2768.3|2775|2769|2773.3|2767.3|29
1760066100000|2025-10-10 03:15:00|2774.5|2768.5|2774.8|2768.8|2775.8|2769.8|2774.3|2768.3|47
1760066400000|2025-10-10 03:20:00|2775|2769|2772.5|2766.5|2775.3|2769.3|2772.3|2766.3|49
1760066700000|2025-10-10 03:25:00|2772.8|2766.8|2778|2763|2778|2767.8|2772.3|2762.8|46
1760067000000|2025-10-10 03:30:00|2777.3|2762.3|2774.8|2768.8|2778|2769.3|2772.8|2762.3|32
1760067300000|2025-10-10 03:35:00|2775|2769|2771.5|2765.5|2775|2769|2771.5|2765.5|31
1760067600000|2025-10-10 03:40:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|5
1760067900000|2025-10-10 03:45:00|2771|2765|2771.5|2765.5|2771.5|2765.5|2770.5|2764.5|17
1760068200000|2025-10-10 03:50:00|2771.8|2765.8|2773.5|2767.5|2773.5|2767.5|2771.5|2765.5|31
1760068500000|2025-10-10 03:55:00|2773.8|2767.8|2773|2767|2774|2768|2773|2767|10
1760068800000|2025-10-10 04:00:00|2772.8|2766.8|2773|2767|2773|2767|2772.5|2766.5|10
1760069100000|2025-10-10 04:05:00|2772.8|2766.8|2771.5|2765.5|2772.8|2766.8|2771.5|2765.5|18
1760069400000|2025-10-10 04:10:00|2771.8|2765.8|2770.5|2764.5|2772.8|2766.8|2770.5|2764.5|20
1760069700000|2025-10-10 04:15:00|2770.8|2764.8|2772.3|2766.3|2772.3|2766.3|2770.8|2764.8|11
1760070000000|2025-10-10 04:20:00|2772.5|2766.5|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|21
1760070300000|2025-10-10 04:25:00|2772.8|2766.8|2772.5|2766.5|2773|2767|2772.5|2766.5|16
1760070600000|2025-10-10 04:30:00|2772.8|2766.8|2772.3|2766.3|2773|2767|2772|2766|13
1760070900000|2025-10-10 04:35:00|2772|2766|2774|2768|2774|2768|2771.5|2765.5|13
1760071200000|2025-10-10 04:40:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773|2767|15
1760071500000|2025-10-10 04:45:00|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.5|2766.5|11
1760071800000|2025-10-10 04:50:00|2772.5|2766.5|2772|2766|2772.8|2766.8|2771.8|2765.8|9
1760072100000|2025-10-10 04:55:00|2772.3|2766.3|2772.5|2766.5|2772.8|2766.8|2772|2766|10
1760072400000|2025-10-10 05:00:00|2772.8|2766.8|2771.5|2765.5|2773.3|2767.3|2771.5|2765.5|18
1760072700000|2025-10-10 05:05:00|2771.3|2765.3|2772.5|2766.5|2772.5|2766.5|2771.3|2765.3|12
1760073000000|2025-10-10 05:10:00|2772.3|2766.3|2772|2766|2772.3|2766.3|2771.5|2765.5|10
1760073300000|2025-10-10 05:15:00|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|8
1760073600000|2025-10-10 05:20:00|2772.8|2766.8|2773.5|2767.5|2773.8|2767.8|2772.8|2766.8|15
1760073900000|2025-10-10 05:25:00|2773.8|2767.8|2777.8|2762.8|2777.8|2768|2772.8|2762.5|10
1760074200000|2025-10-10 05:30:00|2777.3|2762.3|2770.5|2764.5|2777.3|2767|2770.3|2760.8|80
1760074500000|2025-10-10 05:35:00|2770.3|2764.3|2769.3|2763.3|2770.5|2764.5|2769|2763|74
1760074800000|2025-10-10 05:40:00|2769.8|2763.8|2769.8|2763.8|2770.5|2764.5|2768.8|2762.8|65
1760075100000|2025-10-10 05:45:00|2769.5|2763.5|2769.3|2763.3|2770.5|2764.5|2768.8|2762.8|65
1760075400000|2025-10-10 05:50:00|2769.5|2763.5|2769.3|2763.3|2770|2764|2768.3|2762.3|51
1760075700000|2025-10-10 05:55:00|2769|2763|2770|2764|2770.3|2764.3|2769|2763|53
1760076000000|2025-10-10 06:00:00|2769.8|2763.8|2768.3|2762.3|2771|2765|2768.3|2762.3|68
1760076300000|2025-10-10 06:05:00|2768|2762|2769.8|2763.8|2769.8|2763.8|2766.8|2760.8|71
1760076600000|2025-10-10 06:10:00|2770|2764|2770.3|2764.3|2770.8|2764.8|2769.8|2763.8|16
1760076900000|2025-10-10 06:15:00|2770|2764|2769.5|2763.5|2770|2764|2767.9|2761.9|60
1760077200000|2025-10-10 06:20:00|2769.3|2763.3|2772|2766|2772.3|2766.3|2769.3|2763.3|72
1760077500000|2025-10-10 06:25:00|2771.8|2765.8|2771.5|2765.5|2774.5|2768.5|2771|2765|55
1760077800000|2025-10-10 06:30:00|2771.8|2765.8|2771.8|2765.8|2772.3|2766.3|2771|2765|30
1760078100000|2025-10-10 06:35:00|2771.5|2765.5|2770.3|2764.3|2771.8|2765.8|2769.5|2763.5|73
1760078400000|2025-10-10 06:40:00|2770.5|2764.5|2770.3|2764.3|2771.8|2765.8|2770.3|2764.3|33
1760078700000|2025-10-10 06:45:00|2770.5|2764.5|2768.5|2762.5|2770.8|2764.8|2768|2762|36
1760079000000|2025-10-10 06:50:00|2768.8|2762.8|2769.3|2763.3|2769.5|2763.5|2768.3|2762.3|39
1760079300000|2025-10-10 06:55:00|2769.5|2763.5|2772|2766|2772|2766|2768.8|2762.8|75
1760079600000|2025-10-10 07:00:00|2771.8|2765.8|2768.8|2762.8|2772|2766|2768.5|2762.5|86
1760079900000|2025-10-10 07:05:00|2768.5|2762.5|2770.3|2764.3|2771.8|2765.8|2768.5|2762.5|80
1760080200000|2025-10-10 07:10:00|2770.5|2764.5|2773|2767|2773|2767|2770|2764|41
1760080500000|2025-10-10 07:15:00|2772.8|2766.8|2779.8|2773.8|2779.8|2773.8|2772.3|2766.3|59
1760080800000|2025-10-10 07:20:00|2779.5|2773.5|2776.4|2770.4|2783.5|2777.5|2776.3|2770.3|88
1760081100000|2025-10-10 07:25:00|2776.1|2770.1|2778.8|2772.8|2778.8|2772.8|2775|2769|56
1760081400000|2025-10-10 07:30:00|2779|2773|2777.5|2771.5|2779.5|2773.5|2776.8|2770.8|47
1760081700000|2025-10-10 07:35:00|2777.3|2771.3|2776.3|2770.3|2778|2772|2776|2770|43
1760082000000|2025-10-10 07:40:00|2776|2770|2776|2770|2776.3|2770.3|2775|2769|39
1760082300000|2025-10-10 07:45:00|2776.3|2770.3|2778.3|2772.3|2780|2774|2776.3|2770.3|43
1760082600000|2025-10-10 07:50:00|2778|2772|2780.8|2774.8|2781|2775|2778|2772|42
1760082900000|2025-10-10 07:55:00|2781|2775|2782|2776|2784|2778|2780.3|2774.3|58
1760083200000|2025-10-10 08:00:00|2782.3|2776.3|2784|2778|2785|2779|2780.8|2774.8|99
1760083500000|2025-10-10 08:05:00|2783.8|2777.8|2786.5|2780.5|2787.3|2781.3|2782|2776|77
1760083800000|2025-10-10 08:10:00|2786.3|2780.3|2789|2783|2789.8|2783.8|2786|2780|86
1760084100000|2025-10-10 08:15:00|2789.3|2783.3|2787.5|2781.5|2790.3|2784.3|2787|2781|78
1760084400000|2025-10-10 08:20:00|2787.8|2781.8|2791.5|2785.5|2791.8|2785.8|2787.3|2781.3|58
1760084700000|2025-10-10 08:25:00|2791.3|2785.3|2790.3|2784.3|2792.3|2786.3|2790|2784|40
1760085000000|2025-10-10 08:30:00|2790|2784|2791|2785|2792.8|2786.8|2790|2784|31
1760085300000|2025-10-10 08:35:00|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2789.8|2783.8|28
1760085600000|2025-10-10 08:40:00|2790|2784|2790|2784|2790.3|2784.3|2789.3|2783.3|33
1760085900000|2025-10-10 08:45:00|2790.3|2784.3|2789|2783|2791.3|2785.3|2788.3|2782.3|48
1760086200000|2025-10-10 08:50:00|2788.8|2782.8|2790|2784|2790.3|2784.3|2788.8|2782.8|22
1760086500000|2025-10-10 08:55:00|2789.8|2783.8|2793.3|2787.3|2793.3|2787.3|2789.5|2783.5|42
1760086800000|2025-10-10 09:00:00|2793|2787|2789|2783|2793|2787|2788|2782|85
1760087100000|2025-10-10 09:05:00|2789.3|2783.3|2793.8|2787.8|2793.8|2787.8|2788.8|2782.8|62
1760087400000|2025-10-10 09:10:00|2793.5|2787.5|2790.3|2784.3|2793.5|2787.5|2790.3|2784.3|39
1760087700000|2025-10-10 09:15:00|2790|2784|2790.8|2784.8|2791.3|2785.3|2790|2784|26
1760088000000|2025-10-10 09:20:00|2790.5|2784.5|2793.3|2787.3|2793.3|2787.3|2790.3|2784.3|21
1760088300000|2025-10-10 09:25:00|2793.5|2787.5|2794.3|2788.3|2794.8|2788.8|2791.3|2785.3|55
1760088600000|2025-10-10 09:30:00|2794|2788|2792.8|2786.8|2795|2789|2792.5|2786.5|33
1760088900000|2025-10-10 09:35:00|2793|2787|2791.8|2785.8|2794.3|2788.3|2791.8|2785.8|35
1760089200000|2025-10-10 09:40:00|2792|2786|2792.3|2786.3|2793|2787|2791|2785|33
1760089500000|2025-10-10 09:45:00|2792|2786|2789.8|2783.8|2792.3|2786.3|2789.5|2783.5|38
1760089800000|2025-10-10 09:50:00|2790|2784|2787.3|2781.3|2790.3|2784.3|2786.5|2780.5|41
1760090100000|2025-10-10 09:55:00|2787|2781|2786.5|2780.5|2787.5|2781.5|2786.3|2780.3|20
1760090400000|2025-10-10 10:00:00|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2784|2778|50
1760090700000|2025-10-10 10:05:00|2785.8|2779.8|2788.8|2782.8|2788.8|2782.8|2785.5|2779.5|31
1760091000000|2025-10-10 10:10:00|2788.5|2782.5|2789.8|2783.8|2790|2784|2788.5|2782.5|31
1760091300000|2025-10-10 10:15:00|2790|2784|2789.3|2783.3|2790.3|2784.3|2788.3|2782.3|30
1760091600000|2025-10-10 10:20:00|2789.5|2783.5|2786.5|2780.5|2789.8|2783.8|2786.5|2780.5|26
1760091900000|2025-10-10 10:25:00|2786.8|2780.8|2787.8|2781.8|2788.3|2782.3|2786|2780|27
1760092200000|2025-10-10 10:30:00|2787.5|2781.5|2788|2782|2788.8|2782.8|2787|2781|27
1760092500000|2025-10-10 10:35:00|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.3|2781.3|20
1760092800000|2025-10-10 10:40:00|2787.3|2781.3|2787.3|2781.3|2787.8|2781.8|2787|2781|28
1760093100000|2025-10-10 10:45:00|2787|2781|2787.5|2781.5|2787.8|2781.8|2786.8|2780.8|19
1760093400000|2025-10-10 10:50:00|2787.3|2781.3|2785.5|2779.5|2787.3|2781.3|2784.8|2778.8|47
1760093700000|2025-10-10 10:55:00|2785.3|2779.3|2785.3|2779.3|2786|2780|2785.3|2779.3|25
1760094000000|2025-10-10 11:00:00|2785|2779|2786.8|2780.8|2787|2781|2785|2779|32
1760094300000|2025-10-10 11:05:00|2786.3|2780.3|2787|2781|2787.3|2781.3|2786|2780|32
1760094600000|2025-10-10 11:10:00|2786.8|2780.8|2786.8|2780.8|2787|2781|2786.5|2780.5|9
1760094900000|2025-10-10 11:15:00|2786.5|2780.5|2786.8|2780.8|2787|2781|2786.5|2780.5|8
1760095200000|2025-10-10 11:20:00|2786.5|2780.5|2786|2780|2787.3|2781.3|2786|2780|46
1760095500000|2025-10-10 11:25:00|2786.3|2780.3|2787.3|2781.3|2787.3|2781.3|2786.3|2780.3|23
1760095800000|2025-10-10 11:30:00|2787.5|2781.5|2786.8|2780.8|2788.3|2782.3|2786.5|2780.5|50
1760096100000|2025-10-10 11:35:00|2787|2781|2787.3|2781.3|2787.8|2781.8|2785.8|2779.8|27
1760096400000|2025-10-10 11:40:00|2787|2781|2787.3|2781.3|2787.8|2781.8|2786.8|2780.8|13
1760096700000|2025-10-10 11:45:00|2787.5|2781.5|2787.3|2781.3|2787.8|2781.8|2786.3|2780.3|34
1760097000000|2025-10-10 11:50:00|2787|2781|2785.8|2779.8|2787.3|2781.3|2785.8|2779.8|28
1760097300000|2025-10-10 11:55:00|2785.5|2779.5|2787.3|2781.3|2787.5|2781.5|2784.8|2778.8|52
1760097600000|2025-10-10 12:00:00|2787.5|2781.5|2788.3|2782.3|2788.8|2782.8|2786.5|2780.5|51
1760097900000|2025-10-10 12:05:00|2788.8|2782.8|2789.3|2783.3|2790.5|2784.5|2788.5|2782.5|52
1760098200000|2025-10-10 12:10:00|2789.5|2783.5|2791.5|2785.5|2793|2787|2789.5|2783.5|77
1760098500000|2025-10-10 12:15:00|2791.8|2785.8|2787.8|2781.8|2791.8|2785.8|2787.8|2781.8|29
1760098800000|2025-10-10 12:20:00|2787.5|2781.5|2788.3|2782.3|2789|2783|2786.8|2780.8|23
1760099100000|2025-10-10 12:25:00|2788.5|2782.5|2789.5|2783.5|2790.3|2784.3|2787.8|2781.8|47
1760099400000|2025-10-10 12:30:00|2789.8|2783.8|2789.3|2783.3|2790.3|2784.3|2788.3|2782.3|30
1760099700000|2025-10-10 12:35:00|2789.5|2783.5|2791|2785|2791.3|2785.3|2789.3|2783.3|42
1760100000000|2025-10-10 12:40:00|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2789.8|2783.8|23
1760100300000|2025-10-10 12:45:00|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2789.8|2783.8|17
1760100600000|2025-10-10 12:50:00|2791|2785|2790.8|2784.8|2791.3|2785.3|2790.3|2784.3|17
1760100900000|2025-10-10 12:55:00|2791|2785|2792.5|2786.5|2793.8|2787.8|2790.3|2784.3|48
1760101200000|2025-10-10 13:00:00|2792.8|2786.8|2789.8|2783.8|2793.3|2787.3|2787.8|2781.8|149
1760101500000|2025-10-10 13:05:00|2790|2784|2794.3|2788.3|2795|2789|2790|2784|101
1760101800000|2025-10-10 13:10:00|2794.5|2788.5|2793|2787|2795.8|2789.8|2792.8|2786.8|82
1760102100000|2025-10-10 13:15:00|2793.3|2787.3|2793.8|2787.8|2794.8|2788.8|2792|2786|41
1760102400000|2025-10-10 13:20:00|2793.5|2787.5|2795.5|2789.5|2795.8|2789.8|2792.3|2786.3|104
1760102700000|2025-10-10 13:25:00|2795.3|2789.3|2796.3|2790.3|2797.3|2791.3|2795.3|2789.3|52
1760103000000|2025-10-10 13:30:00|2796|2790|2795.3|2789.3|2796.5|2790.5|2794.5|2788.5|42
1760103300000|2025-10-10 13:35:00|2795|2789|2793.5|2787.5|2795.3|2789.3|2791|2785|80
1760103600000|2025-10-10 13:40:00|2793.8|2787.8|2793.8|2787.8|2795.8|2789.8|2793.3|2787.3|69
1760103900000|2025-10-10 13:45:00|2793.5|2787.5|2793|2787|2795|2789|2792.5|2786.5|79
1760104200000|2025-10-10 13:50:00|2793.3|2787.3|2788.5|2782.5|2793.3|2787.3|2788.5|2782.5|92
1760104500000|2025-10-10 13:55:00|2788.8|2782.8|2788.8|2782.8|2789.8|2783.8|2787.5|2781.5|54
1760104800000|2025-10-10 14:00:00|2788.5|2782.5|2784.5|2778.5|2788.8|2782.8|2784.5|2778.5|112
1760105100000|2025-10-10 14:05:00|2785|2779|2785.3|2779.3|2787|2781|2784.8|2778.8|70
1760105400000|2025-10-10 14:10:00|2785.5|2779.5|2785.3|2779.3|2785.8|2779.8|2783.5|2777.5|61
1760105700000|2025-10-10 14:15:00|2785|2779|2783.3|2777.3|2785|2779|2782.5|2776.5|47
1760106000000|2025-10-10 14:20:00|2783|2777|2782.8|2776.8|2784.3|2778.3|2782.3|2776.3|28
1760106300000|2025-10-10 14:25:00|2782.5|2776.5|2780.8|2774.8|2782.8|2776.8|2780.3|2774.3|47
1760106600000|2025-10-10 14:30:00|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|15
1760106900000|2025-10-10 14:35:00|2780.5|2774.5|2782.3|2776.3|2782.3|2776.3|2779.8|2773.8|39
1760107200000|2025-10-10 14:40:00|2782|2776|2781.5|2775.5|2782.8|2776.8|2781.3|2775.3|35
1760107500000|2025-10-10 14:45:00|2781.8|2775.8|2783.3|2777.3|2783.3|2777.3|2781|2775|24
1760107800000|2025-10-10 14:50:00|2783.5|2777.5|2784.3|2778.3|2784.8|2778.8|2782|2776|39
1760108100000|2025-10-10 14:55:00|2784|2778|2777.5|2771.5|2784.3|2778.3|2777|2771|146
1760108400000|2025-10-10 15:00:00|2777.3|2771.3|2770|2764|2779|2773|2764.8|2757|228
1760108700000|2025-10-10 15:05:00|2769.5|2763.5|2773.5|2767.5|2777|2771|2769.5|2763.5|187
1760109000000|2025-10-10 15:10:00|2773.8|2767.8|2777|2771|2777.3|2771.3|2769.8|2763.8|142
1760109300000|2025-10-10 15:15:00|2777.3|2771.3|2761|2755|2778.8|2772.8|2761|2755|138
1760109600000|2025-10-10 15:20:00|2760.8|2754.8|2759.8|2753.8|2761|2755|2754.5|2748.5|300
1760109900000|2025-10-10 15:25:00|2759.5|2753.5|2746.5|2740.5|2761|2755|2745.3|2739.3|309
1760110200000|2025-10-10 15:30:00|2746.8|2740.8|2749|2743|2750|2744|2745.3|2739.3|264
1760110500000|2025-10-10 15:35:00|2749.3|2743.3|2750.5|2744.5|2754.3|2748.3|2749|2743|238
1760110800000|2025-10-10 15:40:00|2750.8|2744.8|2746|2740|2750.8|2744.8|2744|2738|229
1760111100000|2025-10-10 15:45:00|2746.3|2740.3|2750.3|2744.3|2750.5|2744.5|2744.8|2738.8|259
1760111400000|2025-10-10 15:50:00|2750|2744|2748.5|2742.5|2751.5|2745.5|2748|2742|139
1760111700000|2025-10-10 15:55:00|2748.3|2742.3|2748.5|2742.5|2749|2743|2743.3|2737.3|137
1760112000000|2025-10-10 16:00:00|2748.3|2742.3|2744.3|2738.3|2749.3|2743.3|2742.5|2736.5|156
1760112300000|2025-10-10 16:05:00|2744.5|2738.5|2744.3|2738.3|2744.8|2738.8|2738.5|2732.5|135
1760112600000|2025-10-10 16:10:00|2744|2738|2756.3|2750.3|2756.8|2750.8|2743.5|2737.5|145
1760112900000|2025-10-10 16:15:00|2756|2750|2756.5|2750.5|2758.3|2752.3|2754.5|2748.5|70
1760113200000|2025-10-10 16:20:00|2756.3|2750.3|2757.3|2751.3|2758|2752|2754.5|2748.5|96
1760113500000|2025-10-10 16:25:00|2757|2751|2757|2751|2758.3|2752.3|2755.3|2749.3|114
1760113800000|2025-10-10 16:30:00|2757.3|2751.3|2758|2752|2759.5|2753.5|2757.3|2751.3|43
1760114100000|2025-10-10 16:35:00|2758.3|2752.3|2756.8|2750.8|2759.5|2753.5|2756.8|2750.8|67
1760114400000|2025-10-10 16:40:00|2757|2751|2751.8|2745.8|2757.3|2751.3|2751.3|2745.3|80
1760114700000|2025-10-10 16:45:00|2751.5|2745.5|2753.3|2747.3|2753.5|2747.5|2751|2745|60
1760115000000|2025-10-10 16:50:00|2753|2747|2753.5|2747.5|2753.8|2747.8|2752.5|2746.5|74
1760115300000|2025-10-10 16:55:00|2753.8|2747.8|2751.5|2744|2754.5|2747.8|2751.3|2743.8|63
1760115600000|2025-10-10 17:00:00|2751.8|2744.3|2751.8|2744.3|2752|2744.5|2751.3|2743.8|20
1760115900000|2025-10-10 17:05:00|2752|2744.5|2752|2744.5|2753|2745.5|2751.3|2743.8|20
1760116200000|2025-10-10 17:10:00|2752.3|2744.8|2752|2744.5|2753.8|2746.3|2752|2744.5|18
1760116500000|2025-10-10 17:15:00|2751.8|2744.3|2750.5|2743|2751.8|2744.3|2750.3|2742.8|20
1760116800000|2025-10-10 17:20:00|2750.8|2743.3|2746.5|2739|2751.3|2743.8|2745.5|2738|36
1760117100000|2025-10-10 17:25:00|2747|2739.5|2750.8|2743.3|2751.3|2743.8|2745.8|2738.3|36
1760117400000|2025-10-10 17:30:00|2750.3|2742.8|2750.8|2743.3|2751|2743.5|2748.5|2741|29
1760117700000|2025-10-10 17:35:00|2750.5|2743|2752.3|2744.8|2752.5|2745|2750.3|2742.8|9
1760118000000|2025-10-10 17:40:00|2752.5|2745|2749.3|2741.8|2752.5|2745|2748.3|2740.8|23
1760118300000|2025-10-10 17:45:00|2749.5|2742|2749.3|2741.8|2749.5|2742|2749|2741.5|4
1760118600000|2025-10-10 17:50:00|2749.8|2742.3|2751|2743.5|2751|2743.5|2749.8|2742.3|9
1760118900000|2025-10-10 17:55:00|2757.3|2737.3|2757|2737|2757.3|2737.3|2757|2737|2
1760313600000|2025-10-13 00:00:00|2766.3|2751.3|2767.3|2752.3|2769.3|2754.3|2765.8|2750.8|13
1760313900000|2025-10-13 00:05:00|2766.8|2751.8|2765.5|2750.5|2767.3|2752.3|2764|2749|13
1760314200000|2025-10-13 00:10:00|2766.3|2751.3|2764.8|2749.8|2767.3|2752.3|2764.3|2749.3|12
1760314500000|2025-10-13 00:15:00|2765|2750|2765|2750|2765.5|2750.5|2765|2750|4
1760314800000|2025-10-13 00:20:00|2766.8|2750.3|2766|2751|2766.8|2751|2765.5|2750.3|5
1760315100000|2025-10-13 00:25:00|2765.8|2750.8|2763|2748|2765.8|2750.8|2762|2747|10
1760315400000|2025-10-13 00:30:00|2762.5|2747.5|2768.5|2753.5|2769|2754|2762|2747|28
1760315700000|2025-10-13 00:35:00|2768|2753|2774.3|2759.3|2776|2759.3|2767.5|2752.5|12
1760316000000|2025-10-13 00:40:00|2774|2759|2776.8|2761.8|2776.8|2761.8|2773.3|2758.3|12
1760316300000|2025-10-13 00:45:00|2776.5|2761.5|2773.5|2758.5|2776.8|2761.8|2773.5|2758.5|14
1760316600000|2025-10-13 00:50:00|2773|2758|2770.3|2755.3|2774.8|2759.8|2770|2755|19
1760316900000|2025-10-13 00:55:00|2770.5|2755.5|2764.8|2749.8|2770.5|2755.5|2764.3|2748|24
1760317200000|2025-10-13 01:00:00|2765.3|2750.3|2764.8|2749.8|2769|2754|2762.3|2747.3|123
1760317500000|2025-10-13 01:05:00|2765.8|2750.8|2765.3|2750.3|2765.8|2750.8|2763|2748|47
1760317800000|2025-10-13 01:10:00|2764.8|2749.8|2759.3|2744.3|2764.8|2749.8|2759.3|2744.3|30
1760318100000|2025-10-13 01:15:00|2759.8|2744.8|2763.3|2748.3|2764.3|2749.3|2759.8|2744.8|24
1760318400000|2025-10-13 01:20:00|2763.8|2748.8|2761.5|2746.5|2764.8|2749.8|2761.5|2746.5|28
1760318700000|2025-10-13 01:25:00|2762|2747|2761.5|2746.5|2763|2748|2761|2746|18
1760319000000|2025-10-13 01:30:00|2762|2747|2766|2751|2766|2751|2762|2747|21
1760319300000|2025-10-13 01:35:00|2766.3|2751.3|2763.8|2748.8|2766.3|2751.3|2763.8|2748.8|11
1760319600000|2025-10-13 01:40:00|2764.3|2749.3|2773.5|2758.5|2774|2759|2764.3|2749.3|29
1760319900000|2025-10-13 01:45:00|2774|2759|2773|2758|2775.5|2760.5|2772.5|2757.5|29
1760320200000|2025-10-13 01:50:00|2772.5|2757.5|2771.8|2756.8|2772.5|2757.5|2771|2756|7
1760320500000|2025-10-13 01:55:00|2771.3|2756.3|2769.3|2754.3|2771.3|2756.3|2768.8|2753.8|19
1760320800000|2025-10-13 02:00:00|2768.8|2753.8|2766.8|2751.8|2769.3|2754.3|2766.8|2751.8|11
1760321100000|2025-10-13 02:05:00|2767.3|2752.3|2766.3|2751.3|2768.8|2753.8|2764.8|2749.8|19
1760321400000|2025-10-13 02:10:00|2766.5|2751.5|2765.5|2750.5|2766.5|2751.5|2764.5|2749.5|11
1760321700000|2025-10-13 02:15:00|2766|2751|2765.8|2750.8|2766|2751|2765|2750|5
1760322000000|2025-10-13 02:20:00|2765.5|2750.5|2765.8|2750.8|2765.8|2750.8|2765|2750|4
1760322300000|2025-10-13 02:25:00|2765.3|2750.3|2763.8|2748.8|2765.3|2750.3|2763.5|2748.5|8
1760322600000|2025-10-13 02:30:00|2764.3|2749.3|2765.5|2750.5|2766.3|2751.3|2763.8|2748.8|21
1760322900000|2025-10-13 02:35:00|2765.3|2750.3|2763|2748|2765.3|2750.3|2762.8|2747.8|8
1760323200000|2025-10-13 02:40:00|2763.5|2748.5|2762.5|2747.5|2763.5|2748.5|2762|2747|9
1760323500000|2025-10-13 02:45:00|2763|2748|2764.3|2749.3|2765.3|2750.3|2763|2748|14
1760323800000|2025-10-13 02:50:00|2763.8|2748.8|2759.8|2744.8|2763.8|2748.8|2759.8|2744.8|9
1760324100000|2025-10-13 02:55:00|2760.3|2745.3|2760.5|2745.5|2760.5|2745.5|2760|2745|5
1760324400000|2025-10-13 03:00:00|2760|2745|2760.8|2745.8|2761.5|2746.5|2760|2745|10
1760324700000|2025-10-13 03:05:00|2760.3|2745.3|2760|2745|2760.3|2745.3|2760|2745|2
1760325000000|2025-10-13 03:10:00|2759.8|2744.8|2760.5|2745.5|2760.5|2745.5|2759|2744|7
1760325300000|2025-10-13 03:15:00|2760|2745|2762.5|2747.5|2762.5|2747.5|2760|2745|12
1760325600000|2025-10-13 03:20:00|2763|2748|2761.5|2746.5|2763|2748|2761|2746|9
1760325900000|2025-10-13 03:25:00|2762|2747|2758.3|2743.3|2762|2747|2757|2742|15
1760326200000|2025-10-13 03:30:00|2757.8|2742.8|2758.3|2743.3|2761.3|2746.3|2757.8|2742.8|18
1760326500000|2025-10-13 03:35:00|2758.8|2743.8|2760.8|2745.8|2760.8|2745.8|2758.5|2743.5|9
1760326800000|2025-10-13 03:40:00|2760.5|2745.5|2759|2744|2760.5|2745.5|2759|2744|8
1760327100000|2025-10-13 03:45:00|2758.5|2743.5|2757.3|2742.3|2758.5|2743.5|2755.5|2740.5|16
1760327400000|2025-10-13 03:50:00|2757.8|2742.8|2760.8|2745.8|2760.8|2745.8|2754.5|2739.5|28
1760327700000|2025-10-13 03:55:00|2760.3|2745.3|2759.5|2744.5|2760.3|2745.3|2758|2743|14
1760328000000|2025-10-13 04:00:00|2759|2744|2759.5|2744.5|2760|2745|2758.5|2743.5|6
1760328300000|2025-10-13 04:05:00|2759|2744|2759.3|2744.3|2759.3|2744.3|2758.3|2743.3|10
1760328600000|2025-10-13 04:10:00|2759|2744|2758.8|2743.8|2759.3|2744.3|2758.8|2743.8|5
1760328900000|2025-10-13 04:15:00|2759|2744|2759.8|2744.8|2759.8|2744.8|2758.3|2743.3|8
1760329200000|2025-10-13 04:20:00|2759.3|2744.3|2759.5|2744.5|2759.8|2744.8|2758.8|2743.8|6
1760329500000|2025-10-13 04:25:00|2759|2744|2758.8|2743.8|2759.5|2744.5|2758.5|2743.5|9
1760329800000|2025-10-13 04:30:00|2758.3|2743.3|2758.8|2743.8|2758.8|2743.8|2758.3|2743.3|2
1760330100000|2025-10-13 04:35:00|2759.3|2744.3|2761.8|2746.8|2761.8|2746.8|2759.3|2744.3|10
1760330400000|2025-10-13 04:40:00|2762.5|2747.5|2762.5|2747.5|2763|2748|2762|2747|6
1760330700000|2025-10-13 04:45:00|2762.8|2747.8|2763|2748|2763.5|2748.5|2762.8|2747.8|4
1760331000000|2025-10-13 04:50:00|2762.5|2747.5|2763.5|2748.5|2763.8|2748.8|2762.5|2747.5|5
1760331300000|2025-10-13 04:55:00|2764|2749|2764|2749|2764|2749|2763.5|2748.5|3
1760331600000|2025-10-13 05:00:00|2763.5|2748.5|2765.5|2750.5|2765.5|2750.5|2763|2748|16
1760331900000|2025-10-13 05:05:00|2765|2750|2766.8|2751.8|2766.8|2751.8|2764.5|2749.5|7
1760332200000|2025-10-13 05:10:00|2766.3|2751.3|2766.5|2751.5|2767.8|2752.8|2765.5|2750.5|12
1760332500000|2025-10-13 05:15:00|2766|2751|2766.5|2751.5|2766.5|2751.5|2766|2751|3
1760332800000|2025-10-13 05:20:00|2766.8|2751.8|2764.5|2749.5|2766.8|2751.8|2763.5|2748.5|10
1760333100000|2025-10-13 05:25:00|2764|2749|2763.3|2748.3|2764|2749|2762.3|2747.3|7
1760333400000|2025-10-13 05:30:00|2762.8|2747.8|2761|2746|2764.3|2749.3|2760|2745|34
1760333700000|2025-10-13 05:35:00|2760.5|2745.5|2761.5|2746.5|2762|2747|2759.5|2744.5|23
1760334000000|2025-10-13 05:40:00|2761|2746|2760.8|2745.8|2761.5|2746.5|2760.3|2745.3|8
1760334300000|2025-10-13 05:45:00|2760.3|2745.3|2759.8|2744.8|2760.3|2745.3|2758.8|2743.8|16
1760334600000|2025-10-13 05:50:00|2759.3|2744.3|2760.5|2745.5|2760.5|2745.5|2758.5|2743.5|13
1760334900000|2025-10-13 05:55:00|2760.3|2745.3|2761.3|2746.3|2761.8|2746.8|2759.8|2744.8|10
1760335200000|2025-10-13 06:00:00|2760.8|2745.8|2759.8|2744.8|2760.8|2745.8|2758.8|2743.8|15
1760335500000|2025-10-13 06:05:00|2759.3|2744.3|2760.3|2745.3|2760.3|2745.3|2758.8|2743.8|9
1760335800000|2025-10-13 06:10:00|2760.8|2745.8|2760|2745|2760.8|2745.8|2759|2744|8
1760336100000|2025-10-13 06:15:00|2760.5|2745.5|2763|2748|2764.3|2749.3|2759.3|2744.3|20
1760336400000|2025-10-13 06:20:00|2762.3|2747.3|2760.3|2745.3|2762.3|2747.3|2760.3|2745.3|11
1760336700000|2025-10-13 06:25:00|2759.8|2744.8|2759.8|2744.8|2760.3|2745.3|2758.3|2743.3|21
1760337000000|2025-10-13 06:30:00|2759.3|2744.3|2764.8|2749.8|2764.8|2749.8|2759.3|2744.3|18
1760337300000|2025-10-13 06:35:00|2765.3|2750.3|2766.8|2751.8|2766.8|2751.8|2765.3|2750.3|10
1760337600000|2025-10-13 06:40:00|2767.3|2752.3|2768.3|2753.3|2768.3|2753.3|2766.3|2751.3|15
1760337900000|2025-10-13 06:45:00|2767.8|2752.8|2765.8|2750.8|2767.8|2752.8|2764.8|2749.8|13
1760338200000|2025-10-13 06:50:00|2765.3|2750.3|2765.8|2750.8|2765.8|2750.8|2764.8|2749.8|16
1760338500000|2025-10-13 06:55:00|2761|2755|2761|2755|2761.5|2755.5|2760.5|2754.5|104
1760338800000|2025-10-13 07:00:00|2760.8|2754.8|2758.8|2752.8|2760.8|2754.8|2757|2751|93
1760339100000|2025-10-13 07:05:00|2758.3|2752.3|2758.3|2752.3|2760.5|2754.5|2756.5|2750.5|89
1760339400000|2025-10-13 07:10:00|2758.5|2752.5|2757.5|2751.5|2759.8|2753.8|2756.8|2750.8|71
1760339700000|2025-10-13 07:15:00|2757|2751|2759|2753|2761.8|2755.8|2757|2751|84
1760340000000|2025-10-13 07:20:00|2759.3|2753.3|2756.8|2750.8|2760|2754|2756.3|2750.3|73
1760340300000|2025-10-13 07:25:00|2756.5|2750.5|2757.8|2751.8|2757.8|2751.8|2756.3|2750.3|18
1760340600000|2025-10-13 07:30:00|2757.5|2751.5|2757.3|2751.3|2757.8|2751.8|2757|2751|27
1760340900000|2025-10-13 07:35:00|2757|2751|2757|2751|2757.3|2751.3|2756.3|2750.3|28
1760341200000|2025-10-13 07:40:00|2756.8|2750.8|2756.8|2750.8|2757.3|2751.3|2756.3|2750.3|22
1760341500000|2025-10-13 07:45:00|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756|2750|23
1760341800000|2025-10-13 07:50:00|2756.5|2750.5|2757.8|2751.8|2758.3|2752.3|2756.3|2750.3|30
1760342100000|2025-10-13 07:55:00|2757.5|2751.5|2758.5|2752.5|2758.8|2752.8|2757.5|2751.5|13
1760342400000|2025-10-13 08:00:00|2758.3|2752.3|2758.3|2752.3|2759.8|2753.8|2758|2752|41
1760342700000|2025-10-13 08:05:00|2758|2752|2751.8|2745.8|2758.3|2752.3|2751.8|2745.8|55
1760343000000|2025-10-13 08:10:00|2752|2746|2752|2746|2753.8|2747.8|2752|2746|40
1760343300000|2025-10-13 08:15:00|2751.8|2745.8|2749.3|2743.3|2752.8|2746.8|2749|2743|50
1760343600000|2025-10-13 08:20:00|2749.5|2743.5|2747.8|2741.8|2751|2745|2747|2741|44
1760343900000|2025-10-13 08:25:00|2748|2742|2751.8|2745.8|2751.8|2745.8|2748|2742|32
1760344200000|2025-10-13 08:30:00|2752.3|2746.3|2752|2746|2753.5|2747.5|2751.3|2745.3|61
1760344500000|2025-10-13 08:35:00|2751.8|2745.8|2754.5|2748.5|2755|2749|2751|2745|39
1760344800000|2025-10-13 08:40:00|2754.8|2748.8|2755.5|2749.5|2755.8|2749.8|2753.8|2747.8|42
1760345100000|2025-10-13 08:45:00|2755.3|2749.3|2752.5|2746.5|2756.8|2750.8|2751.8|2745.8|57
1760345400000|2025-10-13 08:50:00|2752.3|2746.3|2753.5|2747.5|2754|2748|2752|2746|54
1760345700000|2025-10-13 08:55:00|2753.3|2747.3|2753|2747|2754.3|2748.3|2751.5|2745.5|44
1760346000000|2025-10-13 09:00:00|2753.8|2747.8|2755.5|2749.5|2756.8|2750.8|2753|2747|54
1760346300000|2025-10-13 09:05:00|2755.8|2749.8|2755.8|2749.8|2756|2750|2754.5|2748.5|36
1760346600000|2025-10-13 09:10:00|2756|2750|2756.3|2750.3|2756.8|2750.8|2755.8|2749.8|16
1760346900000|2025-10-13 09:15:00|2756.5|2750.5|2756.8|2750.8|2757.8|2751.8|2755.8|2749.8|29
1760347200000|2025-10-13 09:20:00|2757|2751|2755.3|2749.3|2757.3|2751.3|2755.3|2749.3|17
1760347500000|2025-10-13 09:25:00|2755|2749|2755.8|2749.8|2756|2750|2754.3|2748.3|17
1760347800000|2025-10-13 09:30:00|2756.3|2750.3|2759.3|2753.3|2759.5|2753.5|2756.3|2750.3|34
1760348100000|2025-10-13 09:35:00|2759.5|2753.5|2760.5|2754.5|2761|2755|2758.8|2752.8|24
1760348400000|2025-10-13 09:40:00|2760.3|2754.3|2762|2756|2762.5|2756.5|2759.8|2753.8|45
1760348700000|2025-10-13 09:45:00|2761.8|2755.8|2765.5|2759.5|2766|2760|2761.8|2755.8|35
1760349000000|2025-10-13 09:50:00|2765.8|2759.8|2767.3|2761.3|2767.3|2761.3|2765.8|2759.8|23
1760349300000|2025-10-13 09:55:00|2767|2761|2765.5|2759.5|2767.3|2761.3|2763.9|2757.9|54
1760349600000|2025-10-13 10:00:00|2766.6|2760.6|2764|2758|2766.8|2760.8|2763.5|2757.5|36
1760349900000|2025-10-13 10:05:00|2764.3|2758.3|2764.5|2758.5|2766.3|2760.3|2763.8|2757.8|25
1760350200000|2025-10-13 10:10:00|2764.3|2758.3|2762.8|2756.8|2764.3|2758.3|2762.3|2756.3|40
1760350500000|2025-10-13 10:15:00|2763|2757|2765.3|2759.3|2765.3|2759.3|2763|2757|28
1760350800000|2025-10-13 10:20:00|2765.5|2759.5|2765.8|2759.8|2766.8|2760.8|2765.3|2759.3|16
1760351100000|2025-10-13 10:25:00|2766.3|2760.3|2767.8|2761.8|2768.3|2762.3|2766.3|2760.3|19
1760351400000|2025-10-13 10:30:00|2768.3|2762.3|2767.3|2761.3|2769.3|2763.3|2767|2761|57
1760351700000|2025-10-13 10:35:00|2767|2761|2766.8|2760.8|2767.8|2761.8|2766|2760|20
1760352000000|2025-10-13 10:40:00|2766.5|2760.5|2763.5|2757.5|2767.3|2761.3|2763.5|2757.5|56
1760352300000|2025-10-13 10:45:00|2764|2758|2762.8|2756.8|2764.3|2758.3|2762.5|2756.5|44
1760352600000|2025-10-13 10:50:00|2763|2757|2762.8|2756.8|2763.3|2757.3|2761.8|2755.8|23
1760352900000|2025-10-13 10:55:00|2762.5|2756.5|2762|2756|2762.8|2756.8|2761.5|2755.5|29
1760353200000|2025-10-13 11:00:00|2761.8|2755.8|2764.5|2758.5|2765.3|2759.3|2761.5|2755.5|79
1760353500000|2025-10-13 11:05:00|2764.8|2758.8|2757.5|2751.5|2764.8|2758.8|2757.3|2751.3|94
1760353800000|2025-10-13 11:10:00|2757.3|2751.3|2756.8|2750.8|2758|2752|2756.3|2750.3|43
1760354100000|2025-10-13 11:15:00|2757|2751|2756.8|2750.8|2758.3|2752.3|2756.8|2750.8|20
1760354400000|2025-10-13 11:20:00|2757|2751|2755.5|2749.5|2758.3|2752.3|2755.3|2749.3|25
1760354700000|2025-10-13 11:25:00|2755.3|2749.3|2756|2750|2756.3|2750.3|2754.5|2748.5|36
1760355000000|2025-10-13 11:30:00|2757|2751|2756.8|2750.8|2757|2751|2755.3|2749.3|60
1760355300000|2025-10-13 11:35:00|2757|2751|2757.3|2751.3|2757.8|2751.8|2755.8|2749.8|28
1760355600000|2025-10-13 11:40:00|2757.5|2751.5|2758.3|2752.3|2759.3|2753.3|2757.5|2751.5|25
1760355900000|2025-10-13 11:45:00|2758.5|2752.5|2757.3|2751.3|2760|2754|2756.5|2750.5|49
1760356200000|2025-10-13 11:50:00|2757|2751|2754.3|2748.3|2757|2751|2753.5|2747.5|54
1760356500000|2025-10-13 11:55:00|2754|2748|2754.3|2748.3|2754.8|2748.8|2752.3|2746.3|92
1760356800000|2025-10-13 12:00:00|2754.8|2748.8|2758.5|2752.5|2759.3|2753.3|2754|2748|123
1760357100000|2025-10-13 12:05:00|2758.8|2752.8|2757.3|2751.3|2758.8|2752.8|2756|2750|41
1760357400000|2025-10-13 12:10:00|2757.5|2751.5|2760.3|2754.3|2761.3|2755.3|2757.5|2751.5|46
1760357700000|2025-10-13 12:15:00|2760.5|2754.5|2762.8|2756.8|2763.3|2757.3|2760.5|2754.5|52
1760358000000|2025-10-13 12:20:00|2762.5|2756.5|2763.5|2757.5|2763.8|2757.8|2762|2756|35
1760358300000|2025-10-13 12:25:00|2763.3|2757.3|2765.8|2759.8|2766.3|2760.3|2763.3|2757.3|58
1760358600000|2025-10-13 12:30:00|2765.5|2759.5|2765.8|2759.8|2769.3|2763.3|2765.5|2759.5|64
1760358900000|2025-10-13 12:35:00|2765.5|2759.5|2762.8|2756.8|2765.8|2759.8|2761.5|2755.5|61
1760359200000|2025-10-13 12:40:00|2762.5|2756.5|2762.8|2756.8|2765|2759|2761.3|2755.3|50
1760359500000|2025-10-13 12:45:00|2762.5|2756.5|2761.5|2755.5|2763.8|2757.8|2760.8|2754.8|57
1760359800000|2025-10-13 12:50:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2759|2753|52
1760360100000|2025-10-13 12:55:00|2761.3|2755.3|2764.8|2758.8|2766.3|2760.3|2761|2755|72
1760360400000|2025-10-13 13:00:00|2764.5|2758.5|2769.8|2763.8|2769.8|2763.8|2763|2757|134
1760360700000|2025-10-13 13:05:00|2769.5|2763.5|2771.5|2765.5|2772.8|2766.8|2769.3|2763.3|68
1760361000000|2025-10-13 13:10:00|2771.8|2765.8|2773.3|2767.3|2773.5|2767.5|2771|2765|67
1760361300000|2025-10-13 13:15:00|2773|2767|2774.3|2768.3|2775|2769|2771.5|2765.5|75
1760361600000|2025-10-13 13:20:00|2774|2768|2771.8|2765.8|2774.3|2768.3|2770|2764|117
1760361900000|2025-10-13 13:25:00|2772|2766|2770.5|2764.5|2774|2768|2770|2764|83
1760362200000|2025-10-13 13:30:00|2770.8|2764.8|2769.3|2763.3|2770.8|2764.8|2767.3|2761.3|88
1760362500000|2025-10-13 13:35:00|2769.5|2763.5|2770.5|2764.5|2770.8|2764.8|2768|2762|111
1760362800000|2025-10-13 13:40:00|2770.8|2764.8|2768.3|2762.3|2771.5|2765.5|2768|2762|89
1760363100000|2025-10-13 13:45:00|2768.5|2762.5|2768|2762|2769.8|2763.8|2767.3|2761.3|127
1760363400000|2025-10-13 13:50:00|2767.8|2761.8|2769.8|2763.8|2771.3|2765.3|2767|2761|113
1760363700000|2025-10-13 13:55:00|2769.5|2763.5|2769.3|2763.3|2770.5|2764.5|2767.3|2761.3|90
1760364000000|2025-10-13 14:00:00|2768.8|2762.8|2765.3|2759.3|2769.3|2763.3|2763.8|2757.8|112
1760364300000|2025-10-13 14:05:00|2765.5|2759.5|2764|2758|2766.3|2760.3|2763.3|2757.3|96
1760364600000|2025-10-13 14:10:00|2764.3|2758.3|2761.3|2755.3|2764.8|2758.8|2760.3|2754.3|66
1760364900000|2025-10-13 14:15:00|2761.5|2755.5|2759.8|2753.8|2761.8|2755.8|2758.3|2752.3|49
1760365200000|2025-10-13 14:20:00|2759.3|2753.3|2760|2754|2761.5|2755.5|2758.8|2752.8|91
1760365500000|2025-10-13 14:25:00|2759.8|2753.8|2761.8|2755.8|2761.8|2755.8|2759.3|2753.3|45
1760365800000|2025-10-13 14:30:00|2762|2756|2764.8|2758.8|2765.5|2759.5|2762|2756|91
1760366100000|2025-10-13 14:35:00|2764.5|2758.5|2769.8|2763.8|2774.5|2767.3|2764.3|2758.3|89
1760366400000|2025-10-13 14:40:00|2769.5|2763.5|2770.3|2764.3|2770.8|2764.8|2767.6|2761.6|65
1760366700000|2025-10-13 14:45:00|2770.5|2764.5|2765.3|2759.3|2771.8|2765.8|2764.8|2758.8|88
1760367000000|2025-10-13 14:50:00|2765|2759|2766|2760|2766.8|2760.8|2764.3|2758.3|83
1760367300000|2025-10-13 14:55:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2763.8|2757.8|97
1760367600000|2025-10-13 15:00:00|2766.5|2760.5|2772.5|2766.5|2772.5|2766.5|2766.5|2760.5|106
1760367900000|2025-10-13 15:05:00|2772.3|2766.3|2767|2761|2772.5|2766.5|2766.3|2760.3|104
1760368200000|2025-10-13 15:10:00|2767.3|2761.3|2767.8|2761.8|2768.8|2762.8|2766.5|2760.5|55
1760368500000|2025-10-13 15:15:00|2767.3|2761.3|2767.5|2761.5|2768.3|2762.3|2765.8|2759.8|40
1760368800000|2025-10-13 15:20:00|2767.8|2761.8|2761.5|2755.5|2768.3|2762.3|2760.8|2754.8|55
1760369100000|2025-10-13 15:25:00|2761.8|2755.8|2769.3|2763.3|2770.3|2764.3|2761|2755|122
1760369400000|2025-10-13 15:30:00|2769.5|2763.5|2766.3|2760.3|2771.3|2765.3|2765.5|2759.5|58
1760369700000|2025-10-13 15:35:00|2766.5|2760.5|2766.8|2760.8|2768|2762|2766|2760|36
1760370000000|2025-10-13 15:40:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2765.8|2759.8|18
1760370300000|2025-10-13 15:45:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2766.3|2760.3|32
1760370600000|2025-10-13 15:50:00|2766.8|2760.8|2767.5|2761.5|2767.8|2761.8|2766.8|2760.8|20
1760370900000|2025-10-13 15:55:00|2767.3|2761.3|2768.5|2762.5|2768.8|2762.8|2766.3|2760.3|28
1760371200000|2025-10-13 16:00:00|2768.3|2762.3|2769|2763|2769.5|2763.5|2768|2762|11
1760371500000|2025-10-13 16:05:00|2768.8|2762.8|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|3
1760371800000|2025-10-13 16:10:00|2769.3|2763.3|2769.5|2763.5|2770.3|2764.3|2769|2763|18
1760372100000|2025-10-13 16:15:00|2769.8|2763.8|2768.5|2762.5|2769.8|2763.8|2768.5|2762.5|26
1760372400000|2025-10-13 16:20:00|2768.8|2762.8|2768.8|2762.8|2769.5|2763.5|2768|2762|40
1760372700000|2025-10-13 16:25:00|2768.5|2762.5|2768.5|2762.5|2769|2763|2768.3|2762.3|30
1760373000000|2025-10-13 16:30:00|2768.3|2762.3|2767|2761|2768.5|2762.5|2767|2761|18
1760373300000|2025-10-13 16:35:00|2766.5|2760.5|2769|2763|2769|2763|2766.5|2760.5|23
1760373600000|2025-10-13 16:40:00|2768.8|2762.8|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|35
1760373900000|2025-10-13 16:45:00|2769.8|2763.8|2769.5|2763.5|2770|2764|2769.3|2763.3|18
1760374200000|2025-10-13 16:50:00|2769.3|2763.3|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|7
1760374500000|2025-10-13 16:55:00|2769|2763|2769|2763|2769.5|2763.5|2768.5|2762.5|26
1760374800000|2025-10-13 17:00:00|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|6
1760375100000|2025-10-13 17:05:00|2768.8|2762.8|2770|2764|2770.5|2764.5|2768.3|2762.3|17
1760375400000|2025-10-13 17:10:00|2769.8|2763.8|2771|2765|2771|2765|2769.8|2763.8|17
1760375700000|2025-10-13 17:15:00|2771.3|2765.3|2771.8|2765.8|2772.3|2766.3|2771.3|2765.3|12
1760376000000|2025-10-13 17:20:00|2771.3|2765.3|2771.8|2765.8|2772.3|2766.3|2771.3|2765.3|8
1760376300000|2025-10-13 17:25:00|2772|2766|2770.5|2764.5|2774|2768|2770.5|2764.5|32
1760376600000|2025-10-13 17:30:00|2770.8|2764.8|2768.3|2762.3|2770.8|2764.8|2767.8|2761.8|13
1760376900000|2025-10-13 17:35:00|2768|2762|2767.3|2761.3|2768|2762|2766.8|2760.8|7
1760377200000|2025-10-13 17:40:00|2766.5|2760.5|2761.8|2755.8|2766.6|2760.6|2761.3|2755.3|19
1760377500000|2025-10-13 17:45:00|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|2
1760377800000|2025-10-13 17:50:00|2761.5|2755.5|2760.8|2754.8|2762.5|2756.5|2760.8|2754.8|17
1760378100000|2025-10-13 17:55:00|2767.8|2747.8|2768.5|2748.5|2768.5|2748.5|2767.8|2747.8|4
1760400000000|2025-10-14 00:00:00|2762.8|2756.8|2765.1|2759.1|2765.1|2759.1|2762.8|2756.8|11
1760400300000|2025-10-14 00:05:00|2764.9|2758.9|2766.1|2760.1|2766.6|2760.6|2764.4|2758.4|24
1760400600000|2025-10-14 00:10:00|2766|2760|2766.5|2760.5|2766.8|2760.8|2766|2760|4
1760400900000|2025-10-14 00:15:00|2767|2761|2767.3|2761.3|2768.5|2762.5|2767|2761|12
1760401200000|2025-10-14 00:20:00|2767|2761|2766.3|2760.3|2767|2761|2766.3|2760.3|3
1760401500000|2025-10-14 00:25:00|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.3|2760.3|4
1760401800000|2025-10-14 00:30:00|2766.3|2760.3|2766.1|2760.1|2767.3|2761.3|2765.9|2759.9|14
1760402100000|2025-10-14 00:35:00|2766|2760|2764.3|2758.3|2766.3|2760.3|2764.3|2758.3|16
1760402400000|2025-10-14 00:40:00|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|7
1760402700000|2025-10-14 00:45:00|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1760403000000|2025-10-14 00:50:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|5
1760403300000|2025-10-14 00:55:00|2765|2759|2770|2755|2770.3|2759.8|2764.5|2755|8
1760403600000|2025-10-14 01:00:00|2770.5|2755.5|2768.6|2762.6|2775|2765.6|2768.3|2755.5|125
1760403900000|2025-10-14 01:05:00|2768.9|2762.9|2770|2764|2772.1|2766.1|2768.3|2762.3|117
1760404200000|2025-10-14 01:10:00|2770.3|2764.3|2771.8|2765.8|2773.5|2767.5|2770|2764|64
1760404500000|2025-10-14 01:15:00|2772|2766|2769.8|2763.8|2773.3|2767.3|2769.5|2763.5|92
1760404800000|2025-10-14 01:20:00|2770|2764|2767|2761|2770.5|2764.5|2766.8|2760.8|83
1760405100000|2025-10-14 01:25:00|2766.8|2760.8|2766.5|2760.5|2767.3|2761.3|2765.5|2759.5|66
1760405400000|2025-10-14 01:30:00|2766.8|2760.8|2767.5|2761.5|2768.3|2762.3|2765.5|2759.5|128
1760405700000|2025-10-14 01:35:00|2767.8|2761.8|2766|2760|2768.5|2762.5|2764.8|2758.8|90
1760406000000|2025-10-14 01:40:00|2765.8|2759.8|2767|2761|2767.5|2761.5|2765.5|2759.5|85
1760406300000|2025-10-14 01:45:00|2766.8|2760.8|2764.3|2758.3|2766.8|2760.8|2763.5|2757.5|126
1760406600000|2025-10-14 01:50:00|2764|2758|2763.5|2757.5|2765|2759|2762.5|2756.5|140
1760406900000|2025-10-14 01:55:00|2763.8|2757.8|2764.5|2758.5|2766.3|2760.3|2763.5|2757.5|151
1760407200000|2025-10-14 02:00:00|2764.3|2758.3|2764|2758|2765.5|2759.5|2762.5|2756.5|103
1760407500000|2025-10-14 02:05:00|2764.3|2758.3|2764.5|2758.5|2765.5|2759.5|2762.8|2756.8|90
1760407800000|2025-10-14 02:10:00|2764.3|2758.3|2763.5|2757.5|2764.5|2758.5|2763|2757|59
1760408100000|2025-10-14 02:15:00|2763.8|2757.8|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|18
1760408400000|2025-10-14 02:20:00|2763.8|2757.8|2764|2758|2764.5|2758.5|2763.8|2757.8|14
1760408700000|2025-10-14 02:25:00|2764.3|2758.3|2764|2758|2764.3|2758.3|2763.8|2757.8|16
1760409000000|2025-10-14 02:30:00|2763.8|2757.8|2764.5|2758.5|2765|2759|2761.5|2755.5|118
1760409300000|2025-10-14 02:35:00|2764.8|2758.8|2767|2761|2767|2761|2764.8|2758.8|84
1760409600000|2025-10-14 02:40:00|2766.8|2760.8|2766.3|2760.3|2767|2761|2765|2759|55
1760409900000|2025-10-14 02:45:00|2766|2760|2767.8|2761.8|2767.8|2761.8|2765.5|2759.5|42
1760410200000|2025-10-14 02:50:00|2767.5|2761.5|2767|2761|2767.5|2761.5|2765.5|2759.5|33
1760410500000|2025-10-14 02:55:00|2767.3|2761.3|2767.3|2761.3|2768|2762|2766.8|2760.8|49
1760410800000|2025-10-14 03:00:00|2767|2761|2769|2763|2769.3|2763.3|2766.8|2760.8|43
1760411100000|2025-10-14 03:05:00|2768.8|2762.8|2767.3|2761.3|2769.3|2763.3|2767.3|2761.3|34
1760411400000|2025-10-14 03:10:00|2767.5|2761.5|2772.3|2766.3|2772.3|2766.3|2767.5|2761.5|64
1760411700000|2025-10-14 03:15:00|2772|2766|2769.5|2763.5|2774.5|2768.5|2769|2763|71
1760412000000|2025-10-14 03:20:00|2769.8|2763.8|2771.3|2765.3|2771.5|2765.5|2767.8|2761.8|84
1760412300000|2025-10-14 03:25:00|2771|2765|2778|2763|2778|2767.3|2771|2762|85
1760412600000|2025-10-14 03:30:00|2778.5|2763.5|2778.5|2772.5|2781.5|2775.5|2773.3|2763|93
1760412900000|2025-10-14 03:35:00|2778.3|2772.3|2779.5|2773.5|2779.5|2773.5|2778.3|2772.3|14
1760413200000|2025-10-14 03:40:00|2779.3|2773.3|2778.5|2772.5|2779.3|2773.3|2778.5|2772.5|8
1760413500000|2025-10-14 03:45:00|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1760413800000|2025-10-14 03:50:00|2778.3|2772.3|2777.5|2771.5|2778.3|2772.3|2777.5|2771.5|8
1760414100000|2025-10-14 03:55:00|2777.8|2771.8|2778.3|2772.3|2778.8|2772.8|2777.8|2771.8|21
1760414400000|2025-10-14 04:00:00|2778|2772|2777.8|2771.8|2778.3|2772.3|2777.5|2771.5|14
1760414700000|2025-10-14 04:05:00|2778|2772|2776.5|2770.5|2778.5|2772.5|2776.5|2770.5|19
1760415000000|2025-10-14 04:10:00|2776.8|2770.8|2775.8|2769.8|2777.3|2771.3|2775.5|2769.5|17
1760415300000|2025-10-14 04:15:00|2775.5|2769.5|2774|2768|2775.5|2769.5|2773.3|2767.3|38
1760415600000|2025-10-14 04:20:00|2774.3|2768.3|2773|2767|2775|2769|2772.5|2766.5|36
1760415900000|2025-10-14 04:25:00|2773.3|2767.3|2773|2767|2773.8|2767.8|2772.5|2766.5|18
1760416200000|2025-10-14 04:30:00|2772.8|2766.8|2771.5|2765.5|2772.8|2766.8|2771|2765|28
1760416500000|2025-10-14 04:35:00|2771.3|2765.3|2769.5|2763.5|2771.5|2765.5|2769|2763|40
1760416800000|2025-10-14 04:40:00|2769.8|2763.8|2771.5|2765.5|2772.8|2766.8|2769.8|2763.8|32
1760417100000|2025-10-14 04:45:00|2771.8|2765.8|2772.5|2766.5|2773.3|2767.3|2771.8|2765.8|28
1760417400000|2025-10-14 04:50:00|2772.8|2766.8|2773|2767|2773.3|2767.3|2772.5|2766.5|18
1760417700000|2025-10-14 04:55:00|2773.3|2767.3|2774|2768|2774.5|2768.5|2773|2767|20
1760418000000|2025-10-14 05:00:00|2773.8|2767.8|2772|2766|2773.8|2767.8|2771.8|2765.8|32
1760418300000|2025-10-14 05:05:00|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.3|2765.3|10
1760418600000|2025-10-14 05:10:00|2772|2766|2769.3|2763.3|2772|2766|2768.8|2762.8|22
1760418900000|2025-10-14 05:15:00|2769.5|2763.5|2772|2766|2772|2766|2769|2763|27
1760419200000|2025-10-14 05:20:00|2771.8|2765.8|2772|2766|2773|2767|2771.8|2765.8|17
1760419500000|2025-10-14 05:25:00|2772.3|2766.3|2776.3|2761.3|2776.8|2767.5|2771.5|2761.3|21
1760419800000|2025-10-14 05:30:00|2775.8|2760.8|2767.3|2761.3|2776|2765.8|2765.8|2759.8|92
1760420100000|2025-10-14 05:35:00|2767.5|2761.5|2764.5|2758.5|2767.5|2761.5|2764|2758|136
1760420400000|2025-10-14 05:40:00|2764.8|2758.8|2763|2757|2765.8|2759.8|2761.5|2755.5|245
1760420700000|2025-10-14 05:45:00|2762.8|2756.8|2762.8|2756.8|2765.5|2759.5|2761.3|2755.3|217
1760421000000|2025-10-14 05:50:00|2762.5|2756.5|2766|2760|2767|2761|2762.5|2756.5|145
1760421300000|2025-10-14 05:55:00|2765.8|2759.8|2758.5|2752.5|2766|2760|2758.3|2752.3|155
1760421600000|2025-10-14 06:00:00|2758.8|2752.8|2756|2750|2760.5|2754.5|2754.5|2748.5|158
1760421900000|2025-10-14 06:05:00|2756.3|2750.3|2754.3|2748.3|2756.3|2750.3|2751.5|2745.5|125
1760422200000|2025-10-14 06:10:00|2754|2748|2751|2745|2754|2748|2750.5|2744.5|124
1760422500000|2025-10-14 06:15:00|2751.3|2745.3|2748.5|2742.5|2752.3|2746.3|2748.3|2742.3|128
1760422800000|2025-10-14 06:20:00|2748.8|2742.8|2747.3|2741.3|2749.3|2743.3|2744.8|2738.8|210
1760423100000|2025-10-14 06:25:00|2747.5|2741.5|2751.5|2745.5|2751.8|2745.8|2746.5|2740.5|199
1760423400000|2025-10-14 06:30:00|2752.3|2746.3|2751.5|2745.5|2753.3|2747.3|2750.3|2744.3|150
1760423700000|2025-10-14 06:35:00|2751.8|2745.8|2746.5|2740.5|2751.8|2745.8|2745.3|2739.3|126
1760424000000|2025-10-14 06:40:00|2746|2740|2744.5|2738.5|2746|2740|2743.5|2737.5|102
1760424300000|2025-10-14 06:45:00|2744.3|2738.3|2745|2739|2746.8|2740.8|2742.3|2736.3|135
1760424600000|2025-10-14 06:50:00|2745.3|2739.3|2740|2734|2746|2740|2737.8|2731.8|133
1760424900000|2025-10-14 06:55:00|2739.8|2733.8|2738.5|2732.5|2742|2736|2738.3|2732.3|114
1760425200000|2025-10-14 07:00:00|2738.3|2732.3|2737.3|2731.3|2739.8|2733.8|2737|2731|133
1760425500000|2025-10-14 07:05:00|2736.8|2730.8|2730.4|2724.4|2736.8|2730.8|2723.3|2717.3|188
1760425800000|2025-10-14 07:10:00|2730.5|2724.5|2735.8|2729.8|2737.3|2731.3|2728.8|2722.8|157
1760426100000|2025-10-14 07:15:00|2735.5|2729.5|2739.5|2733.5|2740.5|2734.5|2734.3|2728.3|129
1760426400000|2025-10-14 07:20:00|2739.3|2733.3|2737.8|2731.8|2739.3|2733.3|2737.3|2731.3|80
1760426700000|2025-10-14 07:25:00|2738|2732|2738.3|2732.3|2741.5|2735.5|2737.5|2731.5|116
1760427000000|2025-10-14 07:30:00|2738.8|2732.8|2739.5|2733.5|2740.3|2734.3|2737|2731|119
1760427300000|2025-10-14 07:35:00|2739.3|2733.3|2742.3|2736.3|2745.9|2739.9|2737.8|2731.8|247
1760427600000|2025-10-14 07:40:00|2742.5|2736.5|2742.8|2736.8|2743.8|2737.8|2740|2734|143
1760427900000|2025-10-14 07:45:00|2743|2737|2746.8|2740.8|2748.5|2742.5|2743|2737|125
1760428200000|2025-10-14 07:50:00|2747|2741|2748|2742|2751.8|2745.8|2747|2741|113
1760428500000|2025-10-14 07:55:00|2747.8|2741.8|2747.3|2741.3|2749|2743|2746.8|2740.8|78
1760428800000|2025-10-14 08:00:00|2747|2741|2747.8|2741.8|2751.3|2745.3|2744.3|2738.3|124
1760429100000|2025-10-14 08:05:00|2748|2742|2752.3|2746.3|2753.3|2747.3|2748|2742|122
1760429400000|2025-10-14 08:10:00|2752|2746|2754.5|2748.5|2755|2749|2750.8|2744.8|83
1760429700000|2025-10-14 08:15:00|2754.8|2748.8|2754.8|2748.8|2755.8|2749.8|2752.8|2746.8|78
1760430000000|2025-10-14 08:20:00|2755|2749|2755.8|2749.8|2756.8|2750.8|2754.5|2748.5|53
1760430300000|2025-10-14 08:25:00|2756|2750|2755.3|2749.3|2756.3|2750.3|2753|2747|67
1760430600000|2025-10-14 08:30:00|2755.5|2749.5|2747.8|2741.8|2755.5|2749.5|2747.8|2741.8|51
1760430900000|2025-10-14 08:35:00|2748|2742|2746.3|2740.3|2748|2742|2746|2740|38
1760431200000|2025-10-14 08:40:00|2746.5|2740.5|2744.3|2738.3|2746.8|2740.8|2744|2738|61
1760431500000|2025-10-14 08:45:00|2744|2738|2745.3|2739.3|2747.3|2741.3|2743.5|2737.5|47
1760431800000|2025-10-14 08:50:00|2745.5|2739.5|2751.8|2745.8|2751.8|2745.8|2745.5|2739.5|71
1760432100000|2025-10-14 08:55:00|2752|2746|2749.3|2743.3|2753.8|2747.8|2748.8|2742.8|78
1760432400000|2025-10-14 09:00:00|2749|2743|2748.5|2742.5|2750.8|2744.8|2747.5|2741.5|64
1760432700000|2025-10-14 09:05:00|2748.3|2742.3|2747|2741|2749.8|2743.8|2747|2741|62
1760433000000|2025-10-14 09:10:00|2746.8|2740.8|2749|2743|2749.8|2743.8|2746.5|2740.5|57
1760433300000|2025-10-14 09:15:00|2749.3|2743.3|2748.8|2742.8|2750.5|2744.5|2747.8|2741.8|42
1760433600000|2025-10-14 09:20:00|2749|2743|2750|2744|2750.8|2744.8|2749|2743|35
1760433900000|2025-10-14 09:25:00|2750.3|2744.3|2750|2744|2752.3|2746.3|2749.5|2743.5|62
1760434200000|2025-10-14 09:30:00|2749.8|2743.8|2748.8|2742.8|2753|2747|2748.5|2742.5|72
1760434500000|2025-10-14 09:35:00|2749|2743|2748|2742|2749.3|2743.3|2745.8|2739.8|88
1760434800000|2025-10-14 09:40:00|2748.3|2742.3|2748.3|2742.3|2750|2744|2747.8|2741.8|65
1760435100000|2025-10-14 09:45:00|2748|2742|2746.3|2740.3|2748|2742|2745|2739|58
1760435400000|2025-10-14 09:50:00|2746|2740|2744.5|2738.5|2746.5|2740.5|2744|2738|52
1760435700000|2025-10-14 09:55:00|2744.8|2738.8|2744.3|2738.3|2744.8|2738.8|2743.5|2737.5|36
1760436000000|2025-10-14 10:00:00|2743.8|2737.8|2742.8|2736.8|2744.8|2738.8|2742|2736|61
1760436300000|2025-10-14 10:05:00|2742.5|2736.5|2742.8|2736.8|2744.3|2738.3|2742.3|2736.3|44
1760436600000|2025-10-14 10:10:00|2743|2737|2737.8|2731.8|2743.3|2737.3|2737.5|2731.5|76
1760436900000|2025-10-14 10:15:00|2737.5|2731.5|2738|2732|2738|2732|2736.5|2730.5|47
1760437200000|2025-10-14 10:20:00|2737.8|2731.8|2742|2736|2742|2736|2737.8|2731.8|54
1760437500000|2025-10-14 10:25:00|2742.3|2736.3|2740.3|2734.3|2744|2738|2740.3|2734.3|66
1760437800000|2025-10-14 10:30:00|2740|2734|2733.8|2727.8|2740.3|2734.3|2732.3|2726.3|137
1760438100000|2025-10-14 10:35:00|2733.3|2727.3|2729.3|2723.3|2733.3|2727.3|2728.8|2722.8|70
1760438400000|2025-10-14 10:40:00|2729.5|2723.5|2730.5|2724.5|2731.5|2725.5|2728|2722|93
1760438700000|2025-10-14 10:45:00|2730.3|2724.3|2728.3|2722.3|2731|2725|2728|2722|52
1760439000000|2025-10-14 10:50:00|2728.5|2722.5|2735.5|2729.5|2735.5|2729.5|2728.5|2722.5|66
1760439300000|2025-10-14 10:55:00|2735.8|2729.8|2738.5|2732.5|2739|2733|2734|2728|78
1760439600000|2025-10-14 11:00:00|2738.8|2732.8|2741.3|2735.3|2743.5|2737.5|2737|2731|70
1760439900000|2025-10-14 11:05:00|2741|2735|2740.3|2734.3|2741.5|2735.5|2738|2732|72
1760440200000|2025-10-14 11:10:00|2740|2734|2736.8|2730.8|2740.3|2734.3|2735|2729|65
1760440500000|2025-10-14 11:15:00|2737|2731|2735|2729|2737.5|2731.5|2733.5|2727.5|64
1760440800000|2025-10-14 11:20:00|2734.8|2728.8|2735|2729|2737|2731|2734.5|2728.5|78
1760441100000|2025-10-14 11:25:00|2734.8|2728.8|2733|2727|2736.8|2730.8|2733|2727|79
1760441400000|2025-10-14 11:30:00|2732.8|2726.8|2736|2730|2737.3|2731.3|2731.5|2725.5|88
1760441700000|2025-10-14 11:35:00|2736.3|2730.3|2736.3|2730.3|2737.3|2731.3|2735.5|2729.5|64
1760442000000|2025-10-14 11:40:00|2736|2730|2736.8|2730.8|2737.3|2731.3|2736|2730|40
1760442300000|2025-10-14 11:45:00|2737|2731|2736.5|2730.5|2737.5|2731.5|2736.3|2730.3|43
1760442600000|2025-10-14 11:50:00|2736.8|2730.8|2737|2731|2737.5|2731.5|2734.8|2728.8|71
1760442900000|2025-10-14 11:55:00|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2735.5|2729.5|68
1760443200000|2025-10-14 12:00:00|2736.5|2730.5|2734|2728|2736.8|2730.8|2733.8|2727.8|73
1760443500000|2025-10-14 12:05:00|2733.8|2727.8|2735.8|2729.8|2735.8|2729.8|2732.3|2726.3|39
1760443800000|2025-10-14 12:10:00|2736|2730|2737.8|2731.8|2738|2732|2736|2730|49
1760444100000|2025-10-14 12:15:00|2737.5|2731.5|2734.3|2728.3|2737.5|2731.5|2734.3|2728.3|57
1760444400000|2025-10-14 12:20:00|2734|2728|2733.8|2727.8|2734.8|2728.8|2733.3|2727.3|53
1760444700000|2025-10-14 12:25:00|2733.5|2727.5|2731|2725|2733.8|2727.8|2730.3|2724.3|90
1760445000000|2025-10-14 12:30:00|2730.8|2724.8|2730.8|2724.8|2733.3|2727.3|2730|2724|48
1760445300000|2025-10-14 12:35:00|2730.5|2724.5|2729|2723|2731.3|2725.3|2728.8|2722.8|50
1760445600000|2025-10-14 12:40:00|2728.8|2722.8|2728.3|2722.3|2730.8|2724.8|2727.3|2721.3|78
1760445900000|2025-10-14 12:45:00|2728|2722|2722.3|2716.3|2730|2724|2720.3|2714.3|98
1760446200000|2025-10-14 12:50:00|2722.5|2716.5|2718.3|2712.3|2724.3|2718.3|2718.3|2712.3|80
1760446500000|2025-10-14 12:55:00|2718|2712|2720.8|2714.8|2721|2715|2717.5|2711.5|98
1760446800000|2025-10-14 13:00:00|2720.5|2714.5|2728|2722|2728.5|2722.5|2717.8|2711.8|289
1760447100000|2025-10-14 13:05:00|2728.3|2722.3|2725.8|2719.8|2728.3|2722.3|2725.5|2719.5|158
1760447400000|2025-10-14 13:10:00|2725.3|2719.3|2729.5|2723.5|2729.8|2723.8|2724.5|2718.5|127
1760447700000|2025-10-14 13:15:00|2729.3|2723.3|2727|2721|2730.5|2724.5|2726|2720|107
1760448000000|2025-10-14 13:20:00|2726.8|2720.8|2727.5|2721.5|2728.8|2722.8|2725.5|2719.5|127
1760448300000|2025-10-14 13:25:00|2727.3|2721.3|2729.3|2723.3|2729.8|2723.8|2726.5|2720.5|102
1760448600000|2025-10-14 13:30:00|2729|2723|2727.5|2721.5|2730.8|2724.8|2726.3|2720.3|205
1760448900000|2025-10-14 13:35:00|2727.8|2721.8|2728.8|2722.8|2729.8|2723.8|2726.8|2720.8|111
1760449200000|2025-10-14 13:40:00|2728.5|2722.5|2728.8|2722.8|2730|2724|2728.5|2722.5|45
1760449500000|2025-10-14 13:45:00|2729|2723|2730.3|2724.3|2730.8|2724.8|2728|2722|92
1760449800000|2025-10-14 13:50:00|2730.5|2724.5|2727.8|2721.8|2731.8|2725.8|2727.3|2721.3|158
1760450100000|2025-10-14 13:55:00|2728|2722|2727.3|2721.3|2730.8|2724.8|2727.3|2721.3|83
1760450400000|2025-10-14 14:00:00|2727|2721|2727.8|2721.8|2729.3|2723.3|2727|2721|91
1760450700000|2025-10-14 14:05:00|2727.5|2721.5|2727.8|2721.8|2728.5|2722.5|2726.8|2720.8|67
1760451000000|2025-10-14 14:10:00|2728|2722|2729.8|2723.8|2730.8|2724.8|2728|2722|83
1760451300000|2025-10-14 14:15:00|2729.5|2723.5|2731.3|2725.3|2732.4|2726.4|2729|2723|40
1760451600000|2025-10-14 14:20:00|2731.5|2725.5|2736.3|2730.3|2736.3|2730.3|2731.3|2725.3|78
1760451900000|2025-10-14 14:25:00|2736|2730|2737.8|2731.8|2740.5|2734.5|2736|2730|126
1760452200000|2025-10-14 14:30:00|2738|2732|2737.8|2731.8|2738.3|2732.3|2736.5|2730.5|68
1760452500000|2025-10-14 14:35:00|2738|2732|2740.8|2734.8|2741.5|2735.5|2738|2732|71
1760452800000|2025-10-14 14:40:00|2741|2735|2740.3|2734.3|2741.3|2735.3|2738.5|2732.5|58
1760453100000|2025-10-14 14:45:00|2740.5|2734.5|2737.3|2731.3|2742.3|2736.3|2737|2731|76
1760453400000|2025-10-14 14:50:00|2737.8|2731.8|2735|2729|2738.5|2732.5|2734.5|2728.5|61
1760453700000|2025-10-14 14:55:00|2735.3|2729.3|2734.8|2728.8|2736.8|2730.8|2734|2728|55
1760454000000|2025-10-14 15:00:00|2735|2729|2735|2729|2737.3|2731.3|2734.8|2728.8|86
1760454300000|2025-10-14 15:05:00|2734.8|2728.8|2736.5|2730.5|2737.5|2731.5|2734.8|2728.8|47
1760454600000|2025-10-14 15:10:00|2736.3|2730.3|2736.5|2730.5|2738.8|2732.8|2735.8|2729.8|62
1760454900000|2025-10-14 15:15:00|2736.3|2730.3|2736.8|2730.8|2738.3|2732.3|2735.5|2729.5|56
1760455200000|2025-10-14 15:20:00|2737|2731|2735.3|2729.3|2737.3|2731.3|2734.3|2728.3|85
1760455500000|2025-10-14 15:25:00|2735.5|2729.5|2739|2733|2742.5|2736.5|2735.5|2729.5|128
1760455800000|2025-10-14 15:30:00|2739.3|2733.3|2737.3|2731.3|2740.8|2734.8|2736.8|2730.8|71
1760456100000|2025-10-14 15:35:00|2737.5|2731.5|2740|2734|2741|2735|2736.8|2730.8|91
1760456400000|2025-10-14 15:40:00|2739.8|2733.8|2738|2732|2739.8|2733.8|2737|2731|49
1760456700000|2025-10-14 15:45:00|2737.8|2731.8|2740.3|2734.3|2740.5|2734.5|2737.3|2731.3|39
1760457000000|2025-10-14 15:50:00|2740.5|2734.5|2743.3|2737.3|2744.5|2738.5|2740.5|2734.5|56
1760457300000|2025-10-14 15:55:00|2743|2737|2744.5|2738.5|2744.8|2738.8|2742.5|2736.5|54
1760457600000|2025-10-14 16:00:00|2744.3|2738.3|2744|2738|2745.5|2739.5|2743.8|2737.8|34
1760457900000|2025-10-14 16:05:00|2743.8|2737.8|2743|2737|2745|2739|2743|2737|22
1760458200000|2025-10-14 16:10:00|2743.3|2737.3|2742.8|2736.8|2744.3|2738.3|2742.8|2736.8|21
1760458500000|2025-10-14 16:15:00|2743|2737|2742.5|2736.5|2743|2737|2742|2736|13
1760458800000|2025-10-14 16:20:00|2742.8|2736.8|2742.5|2736.5|2743.3|2737.3|2742.3|2736.3|33
1760459100000|2025-10-14 16:25:00|2742.3|2736.3|2742.5|2736.5|2743|2737|2741.8|2735.8|29
1760459400000|2025-10-14 16:30:00|2742.8|2736.8|2742.5|2736.5|2742.8|2736.8|2741.8|2735.8|23
1760459700000|2025-10-14 16:35:00|2742.8|2736.8|2746|2740|2746|2740|2742.8|2736.8|46
1760460000000|2025-10-14 16:40:00|2745.8|2739.8|2745|2739|2745.8|2739.8|2745|2739|16
1760460300000|2025-10-14 16:45:00|2745.3|2739.3|2746|2740|2746.5|2740.5|2745.3|2739.3|12
1760460600000|2025-10-14 16:50:00|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746|2740|17
1760460900000|2025-10-14 16:55:00|2746.5|2740.5|2745.5|2739.5|2746.5|2740.5|2744.8|2738.8|27
1760461200000|2025-10-14 17:00:00|2745.8|2739.8|2745.8|2739.8|2746|2740|2745|2739|41
1760461500000|2025-10-14 17:05:00|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|7
1760461800000|2025-10-14 17:10:00|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|8
1760462100000|2025-10-14 17:15:00|2746.3|2740.3|2745|2739|2746.3|2740.3|2744.8|2738.8|7
1760462400000|2025-10-14 17:20:00|2745.3|2739.3|2746.8|2740.8|2746.8|2740.8|2745.3|2739.3|12
1760462700000|2025-10-14 17:25:00|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|5
1760463300000|2025-10-14 17:35:00|2747|2741|2747|2741|2747.5|2741.5|2746.5|2740.5|7
1760463600000|2025-10-14 17:40:00|2746.8|2740.8|2743.3|2737.3|2746.8|2740.8|2743.3|2737.3|5
1760463900000|2025-10-14 17:45:00|2743.4|2737.4|2744.8|2738.8|2744.8|2738.8|2743.4|2737.4|18
1760464200000|2025-10-14 17:50:00|2744.5|2738.5|2743.8|2737.8|2745.3|2739.3|2743.3|2737.3|31
1760464500000|2025-10-14 17:55:00|2743.5|2737.5|2750.3|2730.3|2750.3|2737.5|2742.8|2729.8|5
1760486400000|2025-10-15 00:00:00|2742|2736|2743.1|2737.1|2743.9|2737.9|2742|2736|24
1760486700000|2025-10-15 00:05:00|2742.9|2736.9|2743.5|2737.5|2744|2738|2742.4|2736.4|50
1760487000000|2025-10-15 00:10:00|2743.3|2737.3|2741|2735|2743.5|2737.5|2741|2735|28
1760487300000|2025-10-15 00:15:00|2741.3|2735.3|2740.3|2734.3|2741.5|2735.5|2738.8|2732.8|21
1760487600000|2025-10-15 00:20:00|2740.5|2734.5|2739.8|2733.8|2740.5|2734.5|2739.5|2733.5|14
1760487900000|2025-10-15 00:25:00|2739.5|2733.5|2740.3|2734.3|2740.3|2734.3|2739|2733|16
1760488200000|2025-10-15 00:30:00|2740.5|2734.5|2739.5|2733.5|2740.8|2734.8|2739|2733|26
1760488500000|2025-10-15 00:35:00|2739.8|2733.8|2740|2734|2740.3|2734.3|2739.5|2733.5|16
1760488800000|2025-10-15 00:40:00|2740.3|2734.3|2740.8|2734.8|2740.8|2734.8|2740|2734|7
1760489100000|2025-10-15 00:45:00|2740.5|2734.5|2740|2734|2740.8|2734.8|2740|2734|5
1760489400000|2025-10-15 00:50:00|2740.3|2734.3|2740.8|2734.8|2740.8|2734.8|2740.3|2734.3|9
1760489700000|2025-10-15 00:55:00|2740.5|2734.5|2746|2731|2746|2735.3|2740.5|2731|9
1760490000000|2025-10-15 01:00:00|2746.5|2731.5|2746.1|2740.1|2748.8|2740.4|2740.6|2731.5|139
1760490300000|2025-10-15 01:05:00|2746.3|2740.3|2748.5|2742.5|2749.5|2743.5|2745.8|2739.8|98
1760490600000|2025-10-15 01:10:00|2749.3|2743.3|2750.5|2744.5|2750.8|2744.8|2748|2742|61
1760490900000|2025-10-15 01:15:00|2750.8|2744.8|2751.3|2745.3|2752.5|2746.5|2750.8|2744.8|88
1760491200000|2025-10-15 01:20:00|2751|2745|2752|2746|2752.5|2746.5|2750.8|2744.8|81
1760491500000|2025-10-15 01:25:00|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|54
1760491800000|2025-10-15 01:30:00|2751.3|2745.3|2751|2745|2751.3|2745.3|2749.5|2743.5|85
1760492100000|2025-10-15 01:35:00|2750.8|2744.8|2748.3|2742.3|2750.8|2744.8|2748.3|2742.3|86
1760492400000|2025-10-15 01:40:00|2748|2742|2748.5|2742.5|2748.8|2742.8|2746.5|2740.5|47
1760492700000|2025-10-15 01:45:00|2748.8|2742.8|2749.3|2743.3|2750.5|2744.5|2748.5|2742.5|49
1760493000000|2025-10-15 01:50:00|2749.5|2743.5|2750|2744|2750.3|2744.3|2748.8|2742.8|83
1760493300000|2025-10-15 01:55:00|2749.8|2743.8|2750|2744|2751|2745|2749.3|2743.3|96
1760493600000|2025-10-15 02:00:00|2750.3|2744.3|2751.8|2745.8|2751.8|2745.8|2750.3|2744.3|41
1760493900000|2025-10-15 02:05:00|2751.5|2745.5|2755|2749|2755.3|2749.3|2751.5|2745.5|98
1760494200000|2025-10-15 02:10:00|2754.8|2748.8|2755.5|2749.5|2756.5|2750.5|2754.3|2748.3|77
1760494500000|2025-10-15 02:15:00|2755.3|2749.3|2755.8|2749.8|2757|2751|2755.3|2749.3|34
1760494800000|2025-10-15 02:20:00|2756|2750|2756.3|2750.3|2756.5|2750.5|2756|2750|6
1760495100000|2025-10-15 02:25:00|2756.5|2750.5|2755.3|2749.3|2756.8|2750.8|2755.3|2749.3|12
1760495400000|2025-10-15 02:30:00|2755.5|2749.5|2753|2747|2756.3|2750.3|2752.5|2746.5|95
1760495700000|2025-10-15 02:35:00|2752.8|2746.8|2751.5|2745.5|2753.8|2747.8|2751.3|2745.3|65
1760496000000|2025-10-15 02:40:00|2751.8|2745.8|2750.5|2744.5|2752|2746|2750.3|2744.3|50
1760496300000|2025-10-15 02:45:00|2750.8|2744.8|2747|2741|2751|2745|2746.5|2740.5|60
1760496600000|2025-10-15 02:50:00|2746.8|2740.8|2747|2741|2747.8|2741.8|2746|2740|95
1760496900000|2025-10-15 02:55:00|2746.8|2740.8|2745.5|2739.5|2747|2741|2745|2739|61
1760497200000|2025-10-15 03:00:00|2745.8|2739.8|2747.5|2741.5|2747.5|2741.5|2745.3|2739.3|36
1760497500000|2025-10-15 03:05:00|2747.8|2741.8|2747|2741|2748.5|2742.5|2745.5|2739.5|59
1760497800000|2025-10-15 03:10:00|2747.3|2741.3|2748|2742|2748.8|2742.8|2747|2741|46
1760498100000|2025-10-15 03:15:00|2747.8|2741.8|2747.3|2741.3|2748|2742|2746|2740|67
1760498400000|2025-10-15 03:20:00|2747.5|2741.5|2747|2741|2747.5|2741.5|2746|2740|47
1760498700000|2025-10-15 03:25:00|2747.3|2741.3|2752.3|2737.3|2752.3|2743|2747.3|2736.8|44
1760499000000|2025-10-15 03:30:00|2752.8|2737.8|2749.5|2743.5|2753.5|2743.8|2748|2737.8|19
1760499300000|2025-10-15 03:35:00|2749.3|2743.3|2748|2742|2749.3|2743.3|2747.5|2741.5|21
1760499600000|2025-10-15 03:40:00|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|12
1760499900000|2025-10-15 03:45:00|2747.3|2741.3|2748.5|2742.5|2748.5|2742.5|2747|2741|10
1760500200000|2025-10-15 03:50:00|2748.3|2742.3|2747|2741|2748.3|2742.3|2747|2741|10
1760500500000|2025-10-15 03:55:00|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1760500800000|2025-10-15 04:00:00|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746|2740|8
1760501100000|2025-10-15 04:05:00|2746.8|2740.8|2747.3|2741.3|2747.5|2741.5|2746.5|2740.5|7
1760501400000|2025-10-15 04:10:00|2747.5|2741.5|2747.5|2741.5|2748|2742|2747.3|2741.3|11
1760501700000|2025-10-15 04:15:00|2747.3|2741.3|2747.5|2741.5|2748|2742|2747.3|2741.3|9
1760502000000|2025-10-15 04:20:00|2747.8|2741.8|2748|2742|2748|2742|2747.5|2741.5|6
1760502300000|2025-10-15 04:25:00|2748.3|2742.3|2749|2743|2749.8|2743.8|2747.5|2741.5|16
1760502600000|2025-10-15 04:30:00|2749.3|2743.3|2750.5|2744.5|2751|2745|2748.8|2742.8|20
1760502900000|2025-10-15 04:35:00|2750.8|2744.8|2751|2745|2752|2746|2749.8|2743.8|19
1760503200000|2025-10-15 04:40:00|2750.8|2744.8|2751|2745|2751.5|2745.5|2750.8|2744.8|10
1760503500000|2025-10-15 04:45:00|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751|2745|14
1760503800000|2025-10-15 04:50:00|2751.8|2745.8|2752.5|2746.5|2752.8|2746.8|2751.5|2745.5|18
1760504100000|2025-10-15 04:55:00|2752.8|2746.8|2752.5|2746.5|2753|2747|2752.5|2746.5|4
1760504400000|2025-10-15 05:00:00|2752.8|2746.8|2753|2747|2753.5|2747.5|2752.5|2746.5|17
1760504700000|2025-10-15 05:05:00|2752.8|2746.8|2754.3|2748.3|2754.8|2748.8|2752.3|2746.3|18
1760505000000|2025-10-15 05:10:00|2754.5|2748.5|2755.8|2749.8|2755.8|2749.8|2754.3|2748.3|26
1760505300000|2025-10-15 05:15:00|2755.5|2749.5|2755|2749|2755.8|2749.8|2754.8|2748.8|34
1760505600000|2025-10-15 05:20:00|2755.3|2749.3|2754.3|2748.3|2755.5|2749.5|2754.3|2748.3|11
1760505900000|2025-10-15 05:25:00|2754.5|2748.5|2759|2744|2759|2748.5|2752.8|2744|14
1760506200000|2025-10-15 05:30:00|2759.5|2744.5|2759.5|2753.5|2764|2754|2757.3|2744.5|95
1760506500000|2025-10-15 05:35:00|2759.8|2753.8|2757.3|2751.3|2760.3|2754.3|2757.3|2751.3|90
1760506800000|2025-10-15 05:40:00|2757.5|2751.5|2757.5|2751.5|2758|2752|2755.8|2749.8|56
1760507100000|2025-10-15 05:45:00|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2757|2751|30
1760507400000|2025-10-15 05:50:00|2759|2753|2758.5|2752.5|2761|2755|2758.5|2752.5|55
1760507700000|2025-10-15 05:55:00|2758.8|2752.8|2759|2753|2759.5|2753.5|2758.5|2752.5|54
1760508000000|2025-10-15 06:00:00|2758.8|2752.8|2761|2755|2761.5|2755.5|2758|2752|61
1760508300000|2025-10-15 06:05:00|2761.3|2755.3|2761.5|2755.5|2762|2756|2760.8|2754.8|57
1760508600000|2025-10-15 06:10:00|2761.8|2755.8|2761.5|2755.5|2762.3|2756.3|2760.5|2754.5|47
1760508900000|2025-10-15 06:15:00|2761.3|2755.3|2760|2754|2762.5|2756.5|2759.5|2753.5|63
1760509200000|2025-10-15 06:20:00|2759.8|2753.8|2760|2754|2761|2755|2759.8|2753.8|30
1760509500000|2025-10-15 06:25:00|2759.8|2753.8|2757.5|2751.5|2759.8|2753.8|2756.8|2750.8|60
1760509800000|2025-10-15 06:30:00|2757.8|2751.8|2757|2751|2758|2752|2756.5|2750.5|53
1760510100000|2025-10-15 06:35:00|2757.3|2751.3|2757.5|2751.5|2758.5|2752.5|2756.3|2750.3|67
1760510400000|2025-10-15 06:40:00|2757.3|2751.3|2757.5|2751.5|2759|2753|2757.3|2751.3|49
1760510700000|2025-10-15 06:45:00|2757.3|2751.3|2757|2751|2758.5|2752.5|2756.8|2750.8|61
1760511000000|2025-10-15 06:50:00|2756.8|2750.8|2760|2754|2760|2754|2756|2750|47
1760511300000|2025-10-15 06:55:00|2760.3|2754.3|2761|2755|2761.5|2755.5|2759.5|2753.5|69
1760511600000|2025-10-15 07:00:00|2762.3|2756.3|2759.3|2753.3|2762.3|2756.3|2756.8|2750.8|121
1760511900000|2025-10-15 07:05:00|2759.5|2753.5|2759.5|2753.5|2762|2756|2759.3|2753.3|65
1760512200000|2025-10-15 07:10:00|2759.8|2753.8|2756|2750|2761.3|2755.3|2753.5|2747.5|66
1760512500000|2025-10-15 07:15:00|2756.3|2750.3|2756.3|2750.3|2758.8|2752.8|2756.3|2750.3|35
1760512800000|2025-10-15 07:20:00|2756|2750|2755.8|2749.8|2756.8|2750.8|2755|2749|32
1760513100000|2025-10-15 07:25:00|2755.5|2749.5|2752.3|2746.3|2755.8|2749.8|2751.8|2745.8|37
1760513400000|2025-10-15 07:30:00|2751.8|2745.8|2756|2750|2757.3|2751.3|2751.3|2745.3|98
1760513700000|2025-10-15 07:35:00|2755.8|2749.8|2755.8|2749.8|2756.8|2750.8|2754.5|2748.5|54
1760514000000|2025-10-15 07:40:00|2755.5|2749.5|2755|2749|2755.5|2749.5|2753.3|2747.3|51
1760514300000|2025-10-15 07:45:00|2754.8|2748.8|2754.8|2748.8|2756|2750|2754|2748|24
1760514600000|2025-10-15 07:50:00|2754.5|2748.5|2753.8|2747.8|2756.3|2750.3|2753.8|2747.8|43
1760514900000|2025-10-15 07:55:00|2753.5|2747.5|2750.5|2744.5|2754|2748|2750.3|2744.3|49
1760515200000|2025-10-15 08:00:00|2750.3|2744.3|2749.8|2743.8|2752.5|2746.5|2748.8|2742.8|97
1760515500000|2025-10-15 08:05:00|2750|2744|2749.5|2743.5|2751.8|2745.8|2749|2743|55
1760515800000|2025-10-15 08:10:00|2749.3|2743.3|2749.3|2743.3|2751|2745|2748.5|2742.5|56
1760516100000|2025-10-15 08:15:00|2749.5|2743.5|2753|2747|2754.5|2748.5|2748.8|2742.8|57
1760516400000|2025-10-15 08:20:00|2753.3|2747.3|2751.3|2745.3|2753.8|2747.8|2751.3|2745.3|25
1760516700000|2025-10-15 08:25:00|2751|2745|2751.8|2745.8|2753.3|2747.3|2750.8|2744.8|38
1760517000000|2025-10-15 08:30:00|2752|2746|2750.8|2744.8|2752.5|2746.5|2750.3|2744.3|21
1760517300000|2025-10-15 08:35:00|2751|2745|2750|2744|2751.5|2745.5|2749.5|2743.5|23
1760517600000|2025-10-15 08:40:00|2750.3|2744.3|2750.3|2744.3|2751.8|2745.8|2749|2743|24
1760517900000|2025-10-15 08:45:00|2750|2744|2750.5|2744.5|2752.3|2746.3|2749.8|2743.8|39
1760518200000|2025-10-15 08:50:00|2750.3|2744.3|2748.8|2742.8|2751.3|2745.3|2748.8|2742.8|36
1760518500000|2025-10-15 08:55:00|2748.5|2742.5|2747.3|2741.3|2749|2743|2747|2741|32
1760518800000|2025-10-15 09:00:00|2747.5|2741.5|2749.5|2743.5|2749.5|2743.5|2747.5|2741.5|20
1760519100000|2025-10-15 09:05:00|2749.8|2743.8|2750.3|2744.3|2750.8|2744.8|2749.8|2743.8|32
1760519400000|2025-10-15 09:10:00|2750|2744|2748.3|2742.3|2750.5|2744.5|2747.5|2741.5|43
1760519700000|2025-10-15 09:15:00|2748|2742|2747.8|2741.8|2749.3|2743.3|2746.5|2740.5|55
1760520000000|2025-10-15 09:20:00|2747.5|2741.5|2746|2740|2747.8|2741.8|2745.3|2739.3|75
1760520300000|2025-10-15 09:25:00|2746.3|2740.3|2748.8|2742.8|2749.8|2743.8|2746.3|2740.3|41
1760520600000|2025-10-15 09:30:00|2749|2743|2749|2743|2749.8|2743.8|2749|2743|9
1760520900000|2025-10-15 09:35:00|2749.3|2743.3|2750.8|2744.8|2751.5|2745.5|2749|2743|38
1760521200000|2025-10-15 09:40:00|2750.5|2744.5|2747.5|2741.5|2750.5|2744.5|2747.5|2741.5|24
1760521500000|2025-10-15 09:45:00|2747.8|2741.8|2746.5|2740.5|2748.8|2742.8|2746.5|2740.5|32
1760521800000|2025-10-15 09:50:00|2746.3|2740.3|2749.3|2743.3|2749.5|2743.5|2746.3|2740.3|18
1760522100000|2025-10-15 09:55:00|2749.8|2743.8|2750.8|2744.8|2750.8|2744.8|2749.3|2743.3|19
1760522400000|2025-10-15 10:00:00|2751.3|2745.3|2752.3|2746.3|2754.8|2748.8|2751.3|2745.3|46
1760522700000|2025-10-15 10:05:00|2752|2746|2753.3|2747.3|2753.8|2747.8|2751.5|2745.5|36
1760523000000|2025-10-15 10:10:00|2753.5|2747.5|2751.8|2745.8|2754.3|2748.3|2751.5|2745.5|34
1760523300000|2025-10-15 10:15:00|2751.5|2745.5|2752.5|2746.5|2753|2747|2751.3|2745.3|29
1760523600000|2025-10-15 10:20:00|2752.8|2746.8|2754.3|2748.3|2755|2749|2752.8|2746.8|31
1760523900000|2025-10-15 10:25:00|2754|2748|2753.3|2747.3|2754|2748|2753.3|2747.3|18
1760524200000|2025-10-15 10:30:00|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|32
1760524500000|2025-10-15 10:35:00|2754|2748|2751.5|2745.5|2754|2748|2751.3|2745.3|30
1760524800000|2025-10-15 10:40:00|2751.3|2745.3|2752.8|2746.8|2752.8|2746.8|2750.5|2744.5|30
1760525100000|2025-10-15 10:45:00|2753|2747|2752.8|2746.8|2754|2748|2752.3|2746.3|14
1760525400000|2025-10-15 10:50:00|2753|2747|2753.5|2747.5|2753.8|2747.8|2752|2746|24
1760525700000|2025-10-15 10:55:00|2753.8|2747.8|2755.3|2749.3|2755.5|2749.5|2753.3|2747.3|20
1760526000000|2025-10-15 11:00:00|2755.5|2749.5|2755.8|2749.8|2756.3|2750.3|2755|2749|33
1760526300000|2025-10-15 11:05:00|2755.5|2749.5|2755.5|2749.5|2757.3|2751.3|2755.3|2749.3|30
1760526600000|2025-10-15 11:10:00|2755.8|2749.8|2756|2750|2756.5|2750.5|2755.3|2749.3|13
1760526900000|2025-10-15 11:15:00|2755.8|2749.8|2755.3|2749.3|2756.3|2750.3|2755.3|2749.3|12
1760527200000|2025-10-15 11:20:00|2755|2749|2753.5|2747.5|2755.3|2749.3|2753.5|2747.5|12
1760527500000|2025-10-15 11:25:00|2753.8|2747.8|2752|2746|2753.8|2747.8|2752|2746|27
1760527800000|2025-10-15 11:30:00|2752.3|2746.3|2752.5|2746.5|2753|2747|2751.8|2745.8|26
1760528100000|2025-10-15 11:35:00|2752.3|2746.3|2751.8|2745.8|2752.8|2746.8|2751.8|2745.8|21
1760528400000|2025-10-15 11:40:00|2752|2746|2752.8|2746.8|2753.8|2747.8|2752|2746|15
1760528700000|2025-10-15 11:45:00|2753|2747|2751.5|2745.5|2753.5|2747.5|2751.3|2745.3|22
1760529000000|2025-10-15 11:50:00|2751.8|2745.8|2753.8|2747.8|2754.3|2748.3|2751.8|2745.8|29
1760529300000|2025-10-15 11:55:00|2754|2748|2753.3|2747.3|2755.5|2749.5|2752.8|2746.8|56
1760529600000|2025-10-15 12:00:00|2753|2747|2753.3|2747.3|2753.8|2747.8|2751.3|2745.3|32
1760529900000|2025-10-15 12:05:00|2753.5|2747.5|2753.3|2747.3|2754|2748|2752.8|2746.8|23
1760530200000|2025-10-15 12:10:00|2753|2747|2752.3|2746.3|2753|2747|2751.8|2745.8|49
1760530500000|2025-10-15 12:15:00|2752.5|2746.5|2750.8|2744.8|2752.8|2746.8|2749.5|2743.5|41
1760530800000|2025-10-15 12:20:00|2750.5|2744.5|2750|2744|2750.5|2744.5|2748.8|2742.8|52
1760531100000|2025-10-15 12:25:00|2750.3|2744.3|2747.5|2741.5|2751|2745|2747|2741|56
1760531400000|2025-10-15 12:30:00|2747.8|2741.8|2748|2742|2751.6|2745.6|2747.5|2741.5|104
1760531700000|2025-10-15 12:35:00|2748.3|2742.3|2747.5|2741.5|2749.3|2743.3|2747.5|2741.5|23
1760532000000|2025-10-15 12:40:00|2747.3|2741.3|2747.5|2741.5|2748.8|2742.8|2746.8|2740.8|59
1760532300000|2025-10-15 12:45:00|2747.8|2741.8|2747.3|2741.3|2747.8|2741.8|2746.5|2740.5|21
1760532600000|2025-10-15 12:50:00|2747|2741|2747|2741|2747.3|2741.3|2746.3|2740.3|30
1760532900000|2025-10-15 12:55:00|2746.8|2740.8|2746.5|2740.5|2747.3|2741.3|2746.3|2740.3|42
1760533200000|2025-10-15 13:00:00|2746.3|2740.3|2743.3|2737.3|2747.5|2741.5|2741.8|2735.8|151
1760533500000|2025-10-15 13:05:00|2743|2737|2738.3|2732.3|2743.3|2737.3|2738|2732|96
1760533800000|2025-10-15 13:10:00|2738|2732|2739.3|2733.3|2741.3|2735.3|2736.5|2730.5|69
1760534100000|2025-10-15 13:15:00|2739.5|2733.5|2741.5|2735.5|2742.3|2736.3|2739.5|2733.5|90
1760534400000|2025-10-15 13:20:00|2741.3|2735.3|2740.3|2734.3|2741.5|2735.5|2739.3|2733.3|83
1760534700000|2025-10-15 13:25:00|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2738.5|2732.5|57
1760535000000|2025-10-15 13:30:00|2740.3|2734.3|2740|2734|2742.3|2736.3|2739.5|2733.5|122
1760535300000|2025-10-15 13:35:00|2740.3|2734.3|2738.8|2732.8|2741.3|2735.3|2738.8|2732.8|113
1760535600000|2025-10-15 13:40:00|2739|2733|2740.3|2734.3|2741.5|2735.5|2738.5|2732.5|53
1760535900000|2025-10-15 13:45:00|2740|2734|2736|2730|2740.5|2734.5|2735.8|2729.8|100
1760536200000|2025-10-15 13:50:00|2736.3|2730.3|2743|2737|2744.3|2738.3|2735.8|2729.8|84
1760536500000|2025-10-15 13:55:00|2742.8|2736.8|2747.3|2741.3|2747.5|2741.5|2741|2735|94
1760536800000|2025-10-15 14:00:00|2747|2741|2750.3|2744.3|2751|2745|2747|2741|70
1760537100000|2025-10-15 14:05:00|2750.8|2744.8|2749|2743|2751.3|2745.3|2748.3|2742.3|74
1760537400000|2025-10-15 14:10:00|2749.3|2743.3|2748.5|2742.5|2749.8|2743.8|2748.3|2742.3|72
1760537700000|2025-10-15 14:15:00|2748.8|2742.8|2748.3|2742.3|2749.3|2743.3|2747.8|2741.8|67
1760538000000|2025-10-15 14:20:00|2748.5|2742.5|2748.3|2742.3|2749.8|2743.8|2748|2742|46
1760538300000|2025-10-15 14:25:00|2748.5|2742.5|2747.5|2741.5|2749.3|2743.3|2747|2741|34
1760538600000|2025-10-15 14:30:00|2747.3|2741.3|2751|2745|2751.3|2745.3|2747.3|2741.3|52
1760538900000|2025-10-15 14:35:00|2751.3|2745.3|2753.3|2747.3|2754|2748|2750.8|2744.8|53
1760539200000|2025-10-15 14:40:00|2753|2747|2754|2748|2756.3|2750.3|2752|2746|80
1760539500000|2025-10-15 14:45:00|2754.3|2748.3|2753.8|2747.8|2754.5|2748.5|2751.8|2745.8|56
1760539800000|2025-10-15 14:50:00|2754|2748|2753.3|2747.3|2754.5|2748.5|2753|2747|57
1760540100000|2025-10-15 14:55:00|2753|2747|2755|2749|2755|2749|2752.8|2746.8|71
1760540400000|2025-10-15 15:00:00|2755.3|2749.3|2754|2748|2757|2751|2753.3|2747.3|49
1760540700000|2025-10-15 15:05:00|2754.3|2748.3|2757|2751|2757.3|2751.3|2754|2748|88
1760541000000|2025-10-15 15:10:00|2756.8|2750.8|2757.3|2751.3|2757.5|2751.5|2753.8|2747.8|54
1760541300000|2025-10-15 15:15:00|2757.5|2751.5|2756.8|2750.8|2758.3|2752.3|2756|2750|42
1760541600000|2025-10-15 15:20:00|2756.3|2750.3|2753.8|2747.8|2756.8|2750.8|2753.3|2747.3|53
1760541900000|2025-10-15 15:25:00|2753.5|2747.5|2751.3|2745.3|2753.5|2747.5|2746.8|2740.8|144
1760542200000|2025-10-15 15:30:00|2750.8|2744.8|2750.8|2744.8|2753.6|2747.6|2749.8|2743.8|87
1760542500000|2025-10-15 15:35:00|2750.5|2744.5|2750.8|2744.8|2753.3|2747.3|2749.3|2743.3|91
1760542800000|2025-10-15 15:40:00|2750.5|2744.5|2749.5|2743.5|2752|2746|2749.3|2743.3|77
1760543100000|2025-10-15 15:45:00|2749.8|2743.8|2753|2747|2753.8|2747.8|2749.8|2743.8|69
1760543400000|2025-10-15 15:50:00|2752.8|2746.8|2755.5|2749.5|2755.5|2749.5|2749.8|2743.8|106
1760543700000|2025-10-15 15:55:00|2755.3|2749.3|2757.8|2751.8|2758.3|2752.3|2752|2746|92
1760544000000|2025-10-15 16:00:00|2757.5|2751.5|2757.8|2751.8|2759.4|2753.4|2756.8|2750.8|33
1760544300000|2025-10-15 16:05:00|2757.3|2751.3|2755.8|2749.8|2758.3|2752.3|2755.3|2749.3|40
1760544600000|2025-10-15 16:10:00|2755.5|2749.5|2753|2747|2755.5|2749.5|2752.8|2746.8|17
1760544900000|2025-10-15 16:15:00|2753.3|2747.3|2753.3|2747.3|2754.3|2748.3|2753|2747|15
1760545200000|2025-10-15 16:20:00|2753|2747|2752.8|2746.8|2753|2747|2752.5|2746.5|14
1760545500000|2025-10-15 16:25:00|2753|2747|2753.5|2747.5|2753.8|2747.8|2753|2747|5
1760545800000|2025-10-15 16:30:00|2752.6|2746.6|2752.5|2746.5|2752.8|2746.8|2751.8|2745.8|13
1760546100000|2025-10-15 16:35:00|2752.3|2746.3|2751.8|2745.8|2752.8|2746.8|2751.8|2745.8|14
1760546400000|2025-10-15 16:40:00|2752|2746|2752.5|2746.5|2752.8|2746.8|2751.8|2745.8|9
1760546700000|2025-10-15 16:45:00|2752.8|2746.8|2753.5|2747.5|2753.8|2747.8|2752.5|2746.5|8
1760547000000|2025-10-15 16:50:00|2753.8|2747.8|2753.3|2747.3|2754.3|2748.3|2753.3|2747.3|9
1760547300000|2025-10-15 16:55:00|2753.5|2747.5|2753.5|2747.5|2754.3|2748.3|2753|2747|14
1760547600000|2025-10-15 17:00:00|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2752.8|2746.8|22
1760547900000|2025-10-15 17:05:00|2753.5|2747.5|2752.8|2746.8|2753.8|2747.8|2752.3|2746.3|11
1760548200000|2025-10-15 17:10:00|2752.5|2746.5|2748.4|2742.4|2752.5|2746.5|2747.5|2741.5|53
1760548500000|2025-10-15 17:15:00|2748|2742|2748.5|2742.5|2749.3|2743.3|2747.4|2741.4|62
1760548800000|2025-10-15 17:20:00|2748.3|2742.3|2750|2744|2750.5|2744.5|2748.3|2742.3|63
1760549100000|2025-10-15 17:25:00|2750.3|2744.3|2747.5|2741.5|2750.5|2744.5|2747.3|2741.3|27
1760549400000|2025-10-15 17:30:00|2747.8|2741.8|2748|2742|2748.5|2742.5|2746.3|2740.3|34
1760549700000|2025-10-15 17:35:00|2748.3|2742.3|2749.3|2743.3|2749.5|2743.5|2748.3|2742.3|12
1760550000000|2025-10-15 17:40:00|2749|2743|2750.5|2744.5|2752.5|2746.5|2748.8|2742.8|18
1760550300000|2025-10-15 17:45:00|2750.3|2744.3|2748.3|2742.3|2750.3|2744.3|2745.1|2739.1|74
1760550600000|2025-10-15 17:50:00|2748|2742|2749.3|2743.3|2749.8|2743.8|2748|2742|33
1760550900000|2025-10-15 17:55:00|2756.3|2736.3|2755.8|2735.8|2756.3|2736.3|2755.8|2735.8|2
1760572800000|2025-10-16 00:00:00|2744.9|2738.9|2746.3|2740.3|2746.3|2740.3|2744.6|2738.6|22
1760573100000|2025-10-16 00:05:00|2746.5|2740.5|2748|2742|2749.8|2743.8|2746.5|2740.5|33
1760573400000|2025-10-16 00:10:00|2748.3|2742.3|2748|2742|2749.5|2743.5|2748|2742|13
1760573700000|2025-10-16 00:15:00|2747.8|2741.8|2748|2742|2748.3|2742.3|2747.8|2741.8|6
1760574000000|2025-10-16 00:20:00|2747.8|2741.8|2750|2744|2750.5|2744.5|2747.8|2741.8|28
1760574300000|2025-10-16 00:25:00|2750.3|2744.3|2749.5|2743.5|2751|2745|2749.5|2743.5|23
1760574600000|2025-10-16 00:30:00|2749.3|2743.3|2748.3|2742.3|2749.3|2743.3|2747.3|2741.3|61
1760574900000|2025-10-16 00:35:00|2748.5|2742.5|2748.8|2742.8|2749|2743|2747.8|2741.8|16
1760575200000|2025-10-16 00:40:00|2748.5|2742.5|2749|2743|2749.5|2743.5|2748.5|2742.5|13
1760575500000|2025-10-16 00:45:00|2749.3|2743.3|2750.5|2744.5|2750.8|2744.8|2749|2743|9
1760575800000|2025-10-16 00:50:00|2750.8|2744.8|2750.3|2744.3|2751.8|2745.8|2750.3|2744.3|23
1760576100000|2025-10-16 00:55:00|2750.5|2744.5|2754.8|2739.8|2755.8|2745.3|2750.3|2739.8|8
1760576400000|2025-10-16 01:00:00|2755.3|2740.3|2759.5|2753.5|2759.8|2753.5|2755|2740.3|92
1760576700000|2025-10-16 01:05:00|2759.3|2753.3|2759.5|2753.5|2761|2755|2759|2753|56
1760577000000|2025-10-16 01:10:00|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758|2752|34
1760577300000|2025-10-16 01:15:00|2758.3|2752.3|2761|2755|2761.8|2755.8|2758|2752|61
1760577600000|2025-10-16 01:20:00|2761.3|2755.3|2759.5|2753.5|2761.3|2755.3|2759.5|2753.5|26
1760577900000|2025-10-16 01:25:00|2759.3|2753.3|2758.5|2752.5|2759.8|2753.8|2757.8|2751.8|48
1760578200000|2025-10-16 01:30:00|2758.3|2752.3|2760.5|2754.5|2761|2755|2757|2751|56
1760578500000|2025-10-16 01:35:00|2760.8|2754.8|2760.5|2754.5|2761|2755|2759.8|2753.8|29
1760578800000|2025-10-16 01:40:00|2760.8|2754.8|2761|2755|2762.5|2756.5|2760.5|2754.5|33
1760579100000|2025-10-16 01:45:00|2760.8|2754.8|2761.5|2755.5|2762.3|2756.3|2760|2754|51
1760579400000|2025-10-16 01:50:00|2761.8|2755.8|2761.5|2755.5|2762.3|2756.3|2760.8|2754.8|78
1760579700000|2025-10-16 01:55:00|2761.8|2755.8|2761.8|2755.8|2763.3|2757.3|2761.5|2755.5|49
1760580000000|2025-10-16 02:00:00|2762|2756|2764|2758|2764.5|2758.5|2761.5|2755.5|69
1760580300000|2025-10-16 02:05:00|2764.3|2758.3|2765|2759|2765.8|2759.8|2764.3|2758.3|101
1760580600000|2025-10-16 02:10:00|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.3|2758.3|58
1760580900000|2025-10-16 02:15:00|2764.8|2758.8|2765|2759|2765.5|2759.5|2764.5|2758.5|21
1760581200000|2025-10-16 02:20:00|2765.3|2759.3|2765|2759|2765.8|2759.8|2764.5|2758.5|12
1760581500000|2025-10-16 02:25:00|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|16
1760581800000|2025-10-16 02:30:00|2763.8|2757.8|2762.3|2756.3|2763.8|2757.8|2761.5|2755.5|51
1760582100000|2025-10-16 02:35:00|2762|2756|2764.3|2758.3|2764.3|2758.3|2761.5|2755.5|52
1760582400000|2025-10-16 02:40:00|2764.5|2758.5|2763|2757|2765|2759|2763|2757|37
1760582700000|2025-10-16 02:45:00|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2762.8|2756.8|39
1760583000000|2025-10-16 02:50:00|2764.8|2758.8|2766.3|2760.3|2767|2761|2764.5|2758.5|22
1760583300000|2025-10-16 02:55:00|2766.5|2760.5|2768.5|2762.5|2768.5|2762.5|2766.5|2760.5|49
1760583600000|2025-10-16 03:00:00|2768.3|2762.3|2767.8|2761.8|2768.8|2762.8|2766.8|2760.8|29
1760583900000|2025-10-16 03:05:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|19
1760584200000|2025-10-16 03:10:00|2767.3|2761.3|2767|2761|2767.8|2761.8|2766.5|2760.5|31
1760584500000|2025-10-16 03:15:00|2766.8|2760.8|2767|2761|2767.8|2761.8|2766.8|2760.8|30
1760584800000|2025-10-16 03:20:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2766|2760|40
1760585100000|2025-10-16 03:25:00|2766.8|2760.8|2770.8|2755.8|2770.8|2761|2766.3|2755.3|24
1760585400000|2025-10-16 03:30:00|2766.8|2760.8|2766|2760|2766.8|2760.8|2765.8|2759.8|12
1760585700000|2025-10-16 03:35:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765|2759|15
1760586000000|2025-10-16 03:40:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|13
1760586300000|2025-10-16 03:45:00|2765.3|2759.3|2765.5|2759.5|2765.8|2759.8|2765|2759|9
1760586600000|2025-10-16 03:50:00|2765.8|2759.8|2766.5|2760.5|2766.8|2760.8|2765.5|2759.5|14
1760586900000|2025-10-16 03:55:00|2766.3|2760.3|2765|2759|2766.5|2760.5|2764.3|2758.3|21
1760587200000|2025-10-16 04:00:00|2764.8|2758.8|2765|2759|2765|2759|2764.3|2758.3|10
1760587500000|2025-10-16 04:05:00|2764.8|2758.8|2765|2759|2765.3|2759.3|2764.8|2758.8|4
1760587800000|2025-10-16 04:10:00|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|3
1760588100000|2025-10-16 04:15:00|2766|2760|2766|2760|2766.5|2760.5|2766|2760|5
1760588400000|2025-10-16 04:20:00|2765.8|2759.8|2765.5|2759.5|2766|2760|2765.5|2759.5|9
1760588700000|2025-10-16 04:25:00|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765|2759|6
1760589000000|2025-10-16 04:30:00|2765.3|2759.3|2766.3|2760.3|2766.3|2760.3|2765|2759|6
1760589300000|2025-10-16 04:35:00|2766|2760|2766|2760|2766.5|2760.5|2766|2760|5
1760589600000|2025-10-16 04:40:00|2765.8|2759.8|2765.5|2759.5|2766.5|2760.5|2765|2759|31
1760589900000|2025-10-16 04:45:00|2765.3|2759.3|2765.5|2759.5|2766|2760|2765.3|2759.3|12
1760590200000|2025-10-16 04:50:00|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2764.5|2758.5|14
1760590500000|2025-10-16 04:55:00|2765.8|2759.8|2765|2759|2766|2760|2764.3|2758.3|14
1760590800000|2025-10-16 05:00:00|2765.3|2759.3|2765.8|2759.8|2766|2760|2765|2759|9
1760591100000|2025-10-16 05:05:00|2765.5|2759.5|2764.5|2758.5|2765.8|2759.8|2764.5|2758.5|20
1760591400000|2025-10-16 05:10:00|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|26
1760591700000|2025-10-16 05:15:00|2766.8|2760.8|2766.5|2760.5|2767.8|2761.8|2765.8|2759.8|33
1760592000000|2025-10-16 05:20:00|2766.3|2760.3|2765.3|2759.3|2766.5|2760.5|2765|2759|31
1760592300000|2025-10-16 05:25:00|2765.5|2759.5|2769|2754|2769.3|2759.5|2764.5|2752.5|31
1760592600000|2025-10-16 05:30:00|2768.5|2753.5|2762|2756|2769.5|2756.5|2759|2750|182
1760592900000|2025-10-16 05:35:00|2761.8|2755.8|2762.5|2756.5|2763|2757|2761.3|2755.3|100
1760593200000|2025-10-16 05:40:00|2762.8|2756.8|2764|2758|2764.5|2758.5|2761.8|2755.8|98
1760593500000|2025-10-16 05:45:00|2763.8|2757.8|2764.3|2758.3|2764.5|2758.5|2760.5|2754.5|96
1760593800000|2025-10-16 05:50:00|2764.5|2758.5|2766.8|2760.8|2766.8|2760.8|2764.3|2758.3|92
1760594100000|2025-10-16 05:55:00|2766.5|2760.5|2764.3|2758.3|2767.8|2761.8|2763.8|2757.8|50
1760594400000|2025-10-16 06:00:00|2764.5|2758.5|2765|2759|2766|2760|2764|2758|38
1760594700000|2025-10-16 06:05:00|2765.3|2759.3|2765|2759|2766|2760|2765|2759|37
1760595000000|2025-10-16 06:10:00|2765.3|2759.3|2767.8|2761.8|2768|2762|2765.3|2759.3|35
1760595300000|2025-10-16 06:15:00|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766|2760|36
1760595600000|2025-10-16 06:20:00|2767|2761|2766.3|2760.3|2767.5|2761.5|2766|2760|30
1760595900000|2025-10-16 06:25:00|2766|2760|2764.8|2758.8|2766|2760|2764|2758|37
1760596200000|2025-10-16 06:30:00|2765|2759|2764.8|2758.8|2766.8|2760.8|2764.8|2758.8|33
1760596500000|2025-10-16 06:35:00|2765|2759|2764|2758|2765.5|2759.5|2762.5|2756.5|39
1760596800000|2025-10-16 06:40:00|2763.8|2757.8|2763.5|2757.5|2764.3|2758.3|2762|2756|23
1760597100000|2025-10-16 06:45:00|2763.8|2757.8|2764|2758|2764.3|2758.3|2763.5|2757.5|16
1760597400000|2025-10-16 06:50:00|2764.3|2758.3|2764|2758|2765|2759|2762.5|2756.5|29
1760597700000|2025-10-16 06:55:00|2763.5|2757.5|2765|2759|2765.3|2759.3|2763|2757|28
1760598000000|2025-10-16 07:00:00|2765.3|2759.3|2770.8|2764.8|2770.8|2764.8|2765.3|2759.3|70
1760598300000|2025-10-16 07:05:00|2771|2765|2766.3|2760.3|2771|2765|2766.3|2760.3|39
1760598600000|2025-10-16 07:10:00|2766.8|2760.8|2766|2760|2766.8|2760.8|2764.3|2758.3|36
1760598900000|2025-10-16 07:15:00|2766.3|2760.3|2765.8|2759.8|2767.3|2761.3|2765.3|2759.3|45
1760599200000|2025-10-16 07:20:00|2765.5|2759.5|2767.3|2761.3|2767.3|2761.3|2764.3|2758.3|34
1760599500000|2025-10-16 07:25:00|2767.5|2761.5|2766.5|2760.5|2768.3|2762.3|2766.3|2760.3|32
1760599800000|2025-10-16 07:30:00|2766.8|2760.8|2767.3|2761.3|2767.8|2761.8|2765.8|2759.8|28
1760600100000|2025-10-16 07:35:00|2767.5|2761.5|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|22
1760600400000|2025-10-16 07:40:00|2767|2761|2765.5|2759.5|2767.8|2761.8|2764.6|2758.6|42
1760600700000|2025-10-16 07:45:00|2765.3|2759.3|2764|2758|2765.5|2759.5|2763.5|2757.5|29
1760601000000|2025-10-16 07:50:00|2764.3|2758.3|2765.3|2759.3|2765.8|2759.8|2764.3|2758.3|25
1760601300000|2025-10-16 07:55:00|2765.5|2759.5|2765.3|2759.3|2766|2760|2763.8|2757.8|61
1760601600000|2025-10-16 08:00:00|2765.8|2759.8|2764.8|2758.8|2766|2760|2764.8|2758.8|36
1760601900000|2025-10-16 08:05:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2762.8|2756.8|23
1760602200000|2025-10-16 08:10:00|2764|2758|2762.5|2756.5|2764|2758|2761.8|2755.8|20
1760602500000|2025-10-16 08:15:00|2762.8|2756.8|2763.3|2757.3|2763.5|2757.5|2761.3|2755.3|28
1760602800000|2025-10-16 08:20:00|2763|2757|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|11
1760603100000|2025-10-16 08:25:00|2762.5|2756.5|2765|2759|2765.5|2759.5|2762.3|2756.3|37
1760603400000|2025-10-16 08:30:00|2764.8|2758.8|2766|2760|2767|2761|2764.3|2758.3|67
1760603700000|2025-10-16 08:35:00|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2763.8|2757.8|21
1760604000000|2025-10-16 08:40:00|2765|2759|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|13
1760604300000|2025-10-16 08:45:00|2764.5|2758.5|2763.3|2757.3|2764.5|2758.5|2762.8|2756.8|37
1760604600000|2025-10-16 08:50:00|2763.8|2757.8|2762.3|2756.3|2763.8|2757.8|2760.8|2754.8|43
1760604900000|2025-10-16 08:55:00|2762.8|2756.8|2764.8|2758.8|2764.8|2758.8|2761.8|2755.8|38
1760605200000|2025-10-16 09:00:00|2764.5|2758.5|2762.3|2756.3|2764.8|2758.8|2760.5|2754.5|48
1760605500000|2025-10-16 09:05:00|2762.5|2756.5|2761|2755|2762.8|2756.8|2759.8|2753.8|49
1760605800000|2025-10-16 09:10:00|2760.8|2754.8|2758.8|2752.8|2761|2755|2758.5|2752.5|18
1760606100000|2025-10-16 09:15:00|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2757.8|2751.8|24
1760606400000|2025-10-16 09:20:00|2759|2753|2759.3|2753.3|2759.8|2753.8|2756.9|2750.9|26
1760606700000|2025-10-16 09:25:00|2758.8|2752.8|2759.3|2753.3|2759.5|2753.5|2758.8|2752.8|13
1760607000000|2025-10-16 09:30:00|2759.5|2753.5|2758.8|2752.8|2759.8|2753.8|2758.3|2752.3|23
1760607300000|2025-10-16 09:35:00|2758.5|2752.5|2755.8|2749.8|2758.5|2752.5|2755|2749|22
1760607600000|2025-10-16 09:40:00|2756|2750|2756.3|2750.3|2756.8|2750.8|2755.3|2749.3|40
1760607900000|2025-10-16 09:45:00|2756|2750|2758|2752|2758.3|2752.3|2755.8|2749.8|36
1760608200000|2025-10-16 09:50:00|2758.3|2752.3|2760.5|2754.5|2760.8|2754.8|2758.3|2752.3|33
1760608500000|2025-10-16 09:55:00|2760.3|2754.3|2759.3|2753.3|2761|2755|2758.6|2752.6|27
1760608800000|2025-10-16 10:00:00|2758.8|2752.8|2759.5|2753.5|2760.3|2754.3|2758.8|2752.8|15
1760609100000|2025-10-16 10:05:00|2759.8|2753.8|2761.3|2755.3|2761.8|2755.8|2759.8|2753.8|31
1760609400000|2025-10-16 10:10:00|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.3|2755.3|16
1760609700000|2025-10-16 10:15:00|2763|2757|2762|2756|2763|2757|2762|2756|19
1760610000000|2025-10-16 10:20:00|2762.3|2756.3|2763.3|2757.3|2763.8|2757.8|2762.3|2756.3|22
1760610300000|2025-10-16 10:25:00|2763|2757|2765.5|2759.5|2765.5|2759.5|2763|2757|25
1760610600000|2025-10-16 10:30:00|2765.8|2759.8|2767.5|2761.5|2767.8|2761.8|2764.8|2758.8|33
1760610900000|2025-10-16 10:35:00|2767.3|2761.3|2767|2761|2768|2762|2766.3|2760.3|26
1760611200000|2025-10-16 10:40:00|2766.8|2760.8|2767.8|2761.8|2768|2762|2766.5|2760.5|24
1760611500000|2025-10-16 10:45:00|2767.5|2761.5|2767.8|2761.8|2768.3|2762.3|2767.3|2761.3|18
1760611800000|2025-10-16 10:50:00|2767.5|2761.5|2765.3|2759.3|2767.5|2761.5|2765.3|2759.3|12
1760612100000|2025-10-16 10:55:00|2765.5|2759.5|2765.8|2759.8|2766.5|2760.5|2765.5|2759.5|18
1760612400000|2025-10-16 11:00:00|2766|2760|2767.3|2761.3|2767.5|2761.5|2765.8|2759.8|20
1760612700000|2025-10-16 11:05:00|2767|2761|2766|2760|2767|2761|2766|2760|8
1760613000000|2025-10-16 11:10:00|2766.3|2760.3|2766|2760|2766.8|2760.8|2766|2760|12
1760613300000|2025-10-16 11:15:00|2765.8|2759.8|2764.5|2758.5|2765.8|2759.8|2764.5|2758.5|28
1760613600000|2025-10-16 11:20:00|2764.3|2758.3|2765.5|2759.5|2765.8|2759.8|2764.3|2758.3|15
1760613900000|2025-10-16 11:25:00|2765.8|2759.8|2765.5|2759.5|2766|2760|2765|2759|24
1760614200000|2025-10-16 11:30:00|2765.3|2759.3|2765.3|2759.3|2766|2760|2765|2759|31
1760614500000|2025-10-16 11:35:00|2765.5|2759.5|2764.8|2758.8|2765.8|2759.8|2764.5|2758.5|14
1760614800000|2025-10-16 11:40:00|2764.3|2758.3|2764.8|2758.8|2765.3|2759.3|2764.3|2758.3|28
1760615100000|2025-10-16 11:45:00|2765|2759|2762.5|2756.5|2765.3|2759.3|2762.3|2756.3|20
1760615400000|2025-10-16 11:50:00|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2761.5|2755.5|24
1760615700000|2025-10-16 11:55:00|2762.5|2756.5|2760.8|2754.8|2762.9|2756.9|2758.9|2752.9|85
1760616000000|2025-10-16 12:00:00|2760.5|2754.5|2764.5|2758.5|2765.4|2759.4|2760.5|2754.5|65
1760616300000|2025-10-16 12:05:00|2764.3|2758.3|2763.5|2757.5|2764.8|2758.8|2763|2757|39
1760616600000|2025-10-16 12:10:00|2763.8|2757.8|2764.3|2758.3|2764.8|2758.8|2763.8|2757.8|25
1760616900000|2025-10-16 12:15:00|2763.8|2757.8|2765.5|2759.5|2766.5|2760.5|2763.8|2757.8|43
1760617200000|2025-10-16 12:20:00|2765.8|2759.8|2764.5|2758.5|2765.8|2759.8|2762.8|2756.8|33
1760617500000|2025-10-16 12:25:00|2764.3|2758.3|2765.5|2759.5|2765.8|2759.8|2763.8|2757.8|22
1760617800000|2025-10-16 12:30:00|2765.8|2759.8|2771|2765|2771.5|2765.5|2765.8|2759.8|51
1760618100000|2025-10-16 12:35:00|2770.8|2764.8|2770.8|2764.8|2771.3|2765.3|2769.3|2763.3|33
1760618400000|2025-10-16 12:40:00|2770.5|2764.5|2765.8|2759.8|2770.5|2764.5|2765.3|2759.3|74
1760618700000|2025-10-16 12:45:00|2765.5|2759.5|2765.5|2759.5|2766|2760|2764.5|2758.5|31
1760619000000|2025-10-16 12:50:00|2765.8|2759.8|2766.3|2760.3|2767|2761|2765.5|2759.5|44
1760619300000|2025-10-16 12:55:00|2766.5|2760.5|2767.8|2761.8|2767.8|2761.8|2765.5|2759.5|41
1760619600000|2025-10-16 13:00:00|2768|2762|2768.5|2762.5|2771|2765|2767.5|2761.5|151
1760619900000|2025-10-16 13:05:00|2768.8|2762.8|2768.3|2762.3|2769.3|2763.3|2767.8|2761.8|66
1760620200000|2025-10-16 13:10:00|2768.5|2762.5|2768.8|2762.8|2769|2763|2767.3|2761.3|48
1760620500000|2025-10-16 13:15:00|2768.5|2762.5|2775|2769|2776.5|2770.5|2768.5|2762.5|87
1760620800000|2025-10-16 13:20:00|2775.3|2769.3|2774.3|2768.3|2776.8|2770.8|2774|2768|57
1760621100000|2025-10-16 13:25:00|2774|2768|2772.8|2766.8|2774.8|2768.8|2771.3|2765.3|73
1760621400000|2025-10-16 13:30:00|2773|2767|2772.3|2766.3|2774.5|2768.5|2770.5|2764.5|88
1760621700000|2025-10-16 13:35:00|2772|2766|2773.3|2767.3|2773.5|2767.5|2771.5|2765.5|72
1760622000000|2025-10-16 13:40:00|2773.5|2767.5|2773.8|2767.8|2776|2770|2772.5|2766.5|46
1760622300000|2025-10-16 13:45:00|2773.3|2767.3|2773.3|2767.3|2774.3|2768.3|2772.3|2766.3|71
1760622600000|2025-10-16 13:50:00|2773|2767|2775.8|2769.8|2775.8|2769.8|2772.8|2766.8|35
1760622900000|2025-10-16 13:55:00|2775.5|2769.5|2776.8|2770.8|2777.3|2771.3|2774.8|2768.8|35
1760623200000|2025-10-16 14:00:00|2777|2771|2775.8|2769.8|2777.5|2771.5|2775.3|2769.3|33
1760623500000|2025-10-16 14:05:00|2775.5|2769.5|2776.8|2770.8|2777.3|2771.3|2775.3|2769.3|64
1760623800000|2025-10-16 14:10:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2776.3|2770.3|38
1760624100000|2025-10-16 14:15:00|2776.8|2770.8|2779.8|2773.8|2780.3|2774.3|2776.8|2770.8|49
1760624400000|2025-10-16 14:20:00|2780|2774|2780.3|2774.3|2781|2775|2779.3|2773.3|37
1760624700000|2025-10-16 14:25:00|2780.5|2774.5|2781.8|2775.8|2781.8|2775.8|2780.3|2774.3|23
1760625000000|2025-10-16 14:30:00|2782|2776|2780.5|2774.5|2782.5|2776.5|2780.3|2774.3|42
1760625300000|2025-10-16 14:35:00|2780.8|2774.8|2778.5|2772.5|2781.5|2775.5|2778.5|2772.5|35
1760625600000|2025-10-16 14:40:00|2778.8|2772.8|2786.1|2780.1|2786.1|2780.1|2778.8|2772.8|68
1760625900000|2025-10-16 14:45:00|2786.3|2780.3|2785|2779|2786.3|2780.3|2783.8|2777.8|104
1760626200000|2025-10-16 14:50:00|2785.3|2779.3|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|69
1760626500000|2025-10-16 14:55:00|2783.5|2777.5|2786.5|2780.5|2787|2781|2783.5|2777.5|65
1760626800000|2025-10-16 15:00:00|2786.3|2780.3|2786.8|2780.8|2787.8|2781.8|2785.8|2779.8|53
1760627100000|2025-10-16 15:05:00|2787|2781|2784.8|2778.8|2787.3|2781.3|2784.8|2778.8|54
1760627400000|2025-10-16 15:10:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2783|2777|48
1760627700000|2025-10-16 15:15:00|2785|2779|2786.5|2780.5|2786.8|2780.8|2784.8|2778.8|37
1760628000000|2025-10-16 15:20:00|2786.8|2780.8|2791.5|2785.5|2791.5|2785.5|2786.3|2780.3|93
1760628300000|2025-10-16 15:25:00|2791.8|2785.8|2790|2784|2792.5|2786.5|2789.4|2783.4|102
1760628600000|2025-10-16 15:30:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2788.5|2782.5|60
1760628900000|2025-10-16 15:35:00|2790.3|2784.3|2792|2786|2792|2786|2790|2784|34
1760629200000|2025-10-16 15:40:00|2791.8|2785.8|2790.3|2784.3|2792|2786|2790|2784|50
1760629500000|2025-10-16 15:45:00|2790|2784|2792.8|2786.8|2792.8|2786.8|2790|2784|39
1760629800000|2025-10-16 15:50:00|2792.5|2786.5|2794.5|2788.5|2794.5|2788.5|2792.3|2786.3|33
1760630100000|2025-10-16 15:55:00|2794.8|2788.8|2796.8|2790.8|2797.5|2791.5|2793.8|2787.8|44
1760630400000|2025-10-16 16:00:00|2797|2791|2798.5|2792.5|2798.8|2792.8|2797|2791|32
1760630700000|2025-10-16 16:05:00|2798.8|2792.8|2800|2794|2800.8|2794.8|2798.5|2792.5|53
1760631000000|2025-10-16 16:10:00|2799.8|2793.8|2799.3|2793.3|2800.8|2794.8|2799.3|2793.3|32
1760631300000|2025-10-16 16:15:00|2799.5|2793.5|2800.8|2794.8|2801.8|2795.8|2799.5|2793.5|28
1760631600000|2025-10-16 16:20:00|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2799.8|2793.8|26
1760631900000|2025-10-16 16:25:00|2800.3|2794.3|2799.5|2793.5|2800.8|2794.8|2799|2793|32
1760632200000|2025-10-16 16:30:00|2799.3|2793.3|2794.5|2788.5|2799.3|2793.3|2794.3|2788.3|71
1760632500000|2025-10-16 16:35:00|2794.3|2788.3|2794|2788|2795.5|2789.5|2793|2787|80
1760632800000|2025-10-16 16:40:00|2794.3|2788.3|2793.3|2787.3|2794.8|2788.8|2793|2787|47
1760633100000|2025-10-16 16:45:00|2793.5|2787.5|2795.8|2789.8|2796.5|2790.5|2793.5|2787.5|35
1760633400000|2025-10-16 16:50:00|2796|2790|2795|2789|2796.8|2790.8|2794.5|2788.5|28
1760633700000|2025-10-16 16:55:00|2795.3|2789.3|2797|2791|2797.8|2791.8|2795.3|2789.3|68
1760634000000|2025-10-16 17:00:00|2796.8|2790.8|2795.8|2789.8|2797|2791|2795.3|2789.3|40
1760634300000|2025-10-16 17:05:00|2795.5|2789.5|2796.8|2790.8|2797.8|2791.8|2795|2789|43
1760634600000|2025-10-16 17:10:00|2796.5|2790.5|2798.8|2792.8|2799.5|2793.5|2796.5|2790.5|45
1760634900000|2025-10-16 17:15:00|2799|2793|2798.8|2792.8|2800|2794|2798.8|2792.8|20
1760635200000|2025-10-16 17:20:00|2798.5|2792.5|2800|2794|2800.6|2794.6|2798.5|2792.5|29
1760635500000|2025-10-16 17:25:00|2799.8|2793.8|2800.5|2794.5|2800.8|2794.8|2799.8|2793.8|31
1760635800000|2025-10-16 17:30:00|2800.8|2794.8|2800.5|2794.5|2801|2795|2800.5|2794.5|12
1760636100000|2025-10-16 17:35:00|2800.3|2794.3|2800.5|2794.5|2800.8|2794.8|2800|2794|8
1760636400000|2025-10-16 17:40:00|2800.3|2794.3|2800|2794|2800.3|2794.3|2799.8|2793.8|10
1760636700000|2025-10-16 17:45:00|2799.8|2793.8|2800.5|2794.5|2801|2795|2799|2793|12
1760637000000|2025-10-16 17:50:00|2800.8|2794.8|2800.4|2794.4|2801.1|2795.1|2799.3|2793.3|63
1760637300000|2025-10-16 17:55:00|2807.5|2787.5|2806.5|2786.5|2807.5|2787.5|2806.5|2786.5|4
1760659200000|2025-10-17 00:00:00|2796.1|2790.1|2796.6|2790.6|2797.9|2791.9|2795.6|2789.6|18
1760659500000|2025-10-17 00:05:00|2796.8|2790.8|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|22
1760659800000|2025-10-17 00:10:00|2797.3|2791.3|2795.5|2789.5|2797.3|2791.3|2795.5|2789.5|10
1760660100000|2025-10-17 00:15:00|2794.8|2788.8|2795.8|2789.8|2796|2790|2794.3|2788.3|11
1760660400000|2025-10-17 00:20:00|2796|2790|2796.3|2790.3|2796.5|2790.5|2795.3|2789.3|14
1760660700000|2025-10-17 00:25:00|2796.5|2790.5|2795.5|2789.5|2796.5|2790.5|2795.5|2789.5|22
1760661000000|2025-10-17 00:30:00|2795.8|2789.8|2797|2791|2797|2791|2795|2789|21
1760661300000|2025-10-17 00:35:00|2797.3|2791.3|2799.5|2793.5|2799.5|2793.5|2797.3|2791.3|17
1760661600000|2025-10-17 00:40:00|2799.8|2793.8|2800|2794|2800.3|2794.3|2799.5|2793.5|23
1760661900000|2025-10-17 00:45:00|2799.8|2793.8|2800.5|2794.5|2800.8|2794.8|2799.5|2793.5|20
1760662200000|2025-10-17 00:50:00|2800.3|2794.3|2801.5|2795.5|2801.5|2795.5|2800.3|2794.3|8
1760662500000|2025-10-17 00:55:00|2801.3|2795.3|2804|2789|2804.5|2795.5|2800|2788.5|19
1760662800000|2025-10-17 01:00:00|2804.5|2789.5|2797.8|2791.8|2805|2793.1|2796.3|2786.5|174
1760663100000|2025-10-17 01:05:00|2797.5|2791.5|2799.5|2793.5|2800|2794|2796.5|2790.5|124
1760663400000|2025-10-17 01:10:00|2799.3|2793.3|2798.5|2792.5|2801|2795|2798.3|2792.3|117
1760663700000|2025-10-17 01:15:00|2798.8|2792.8|2797.3|2791.3|2800|2794|2797.3|2791.3|76
1760664000000|2025-10-17 01:20:00|2797|2791|2800.5|2794.5|2801.5|2795.5|2796.3|2790.3|102
1760664300000|2025-10-17 01:25:00|2800.3|2794.3|2800|2794|2801|2795|2797.8|2791.8|75
1760664600000|2025-10-17 01:30:00|2799.8|2793.8|2797.5|2791.5|2800.5|2794.5|2794.5|2788.5|144
1760664900000|2025-10-17 01:35:00|2797.8|2791.8|2799.5|2793.5|2800.5|2794.5|2797.3|2791.3|104
1760665200000|2025-10-17 01:40:00|2799.8|2793.8|2797|2791|2800|2794|2795.3|2789.3|109
1760665500000|2025-10-17 01:45:00|2796.8|2790.8|2794.5|2788.5|2797|2791|2794.3|2788.3|115
1760665800000|2025-10-17 01:50:00|2794.3|2788.3|2788|2782|2794.3|2788.3|2787.8|2781.8|126
1760666100000|2025-10-17 01:55:00|2787.8|2781.8|2789.3|2783.3|2789.8|2783.8|2787.3|2781.3|52
1760666400000|2025-10-17 02:00:00|2789|2783|2787|2781|2789.5|2783.5|2787|2781|66
1760666700000|2025-10-17 02:05:00|2787.3|2781.3|2787.8|2781.8|2788.3|2782.3|2786.8|2780.8|39
1760667000000|2025-10-17 02:10:00|2788|2782|2789.5|2783.5|2790|2784|2787.5|2781.5|72
1760667300000|2025-10-17 02:15:00|2789.3|2783.3|2789|2783|2790|2784|2789|2783|29
1760667600000|2025-10-17 02:20:00|2789.3|2783.3|2789.5|2783.5|2790|2784|2789.3|2783.3|14
1760667900000|2025-10-17 02:25:00|2789.3|2783.3|2789.3|2783.3|2789.8|2783.8|2789.3|2783.3|7
1760668200000|2025-10-17 02:30:00|2789.5|2783.5|2790.5|2784.5|2792|2786|2789.3|2783.3|69
1760668500000|2025-10-17 02:35:00|2790.8|2784.8|2790|2784|2791.5|2785.5|2789.8|2783.8|47
1760668800000|2025-10-17 02:40:00|2790.3|2784.3|2789.8|2783.8|2791.3|2785.3|2789.5|2783.5|49
1760669100000|2025-10-17 02:45:00|2790|2784|2792.5|2786.5|2792.5|2786.5|2789.8|2783.8|33
1760669400000|2025-10-17 02:50:00|2792.8|2786.8|2793.5|2787.5|2793.5|2787.5|2791.8|2785.8|35
1760669700000|2025-10-17 02:55:00|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2792|2786|33
1760670000000|2025-10-17 03:00:00|2793.3|2787.3|2792.8|2786.8|2793.8|2787.8|2792|2786|63
1760670300000|2025-10-17 03:05:00|2793|2787|2795.3|2789.3|2795.3|2789.3|2793|2787|48
1760670600000|2025-10-17 03:10:00|2795|2789|2794.8|2788.8|2795|2789|2794|2788|46
1760670900000|2025-10-17 03:15:00|2795|2789|2794.8|2788.8|2796.3|2790.3|2793.5|2787.5|53
1760671200000|2025-10-17 03:20:00|2794.5|2788.5|2794.8|2788.8|2795|2789|2794.5|2788.5|14
1760671500000|2025-10-17 03:25:00|2794.5|2788.5|2797|2782|2797|2788.8|2792|2781.5|40
1760671800000|2025-10-17 03:30:00|2797.5|2782.5|2791.5|2785.5|2798.5|2788.3|2789.8|2782.5|40
1760672100000|2025-10-17 03:35:00|2791.8|2785.8|2793.3|2787.3|2793.8|2787.8|2791.5|2785.5|20
1760672400000|2025-10-17 03:40:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.5|2785.5|18
1760672700000|2025-10-17 03:45:00|2792|2786|2792.5|2786.5|2792.8|2786.8|2792|2786|17
1760673000000|2025-10-17 03:50:00|2792.8|2786.8|2792|2786|2792.8|2786.8|2790.8|2784.8|17
1760673300000|2025-10-17 03:55:00|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|6
1760673600000|2025-10-17 04:00:00|2792.8|2786.8|2792|2786|2793.5|2787.5|2792|2786|13
1760673900000|2025-10-17 04:05:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|6
1760674200000|2025-10-17 04:10:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1760674500000|2025-10-17 04:15:00|2791.8|2785.8|2791|2785|2791.8|2785.8|2790.5|2784.5|11
1760674800000|2025-10-17 04:20:00|2790.8|2784.8|2791.3|2785.3|2791.5|2785.5|2790.8|2784.8|5
1760675100000|2025-10-17 04:25:00|2791.5|2785.5|2791.5|2785.5|2792|2786|2791.3|2785.3|14
1760675400000|2025-10-17 04:30:00|2791.8|2785.8|2792|2786|2792.3|2786.3|2791.5|2785.5|8
1760675700000|2025-10-17 04:35:00|2791.8|2785.8|2790|2784|2792|2786|2790|2784|11
1760676000000|2025-10-17 04:40:00|2789.8|2783.8|2790|2784|2790.3|2784.3|2789.8|2783.8|4
1760676300000|2025-10-17 04:45:00|2790.3|2784.3|2791.5|2785.5|2791.5|2785.5|2790.3|2784.3|4
1760676600000|2025-10-17 04:50:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1760676900000|2025-10-17 04:55:00|2792.3|2786.3|2792|2786|2792.5|2786.5|2792|2786|4
1760677200000|2025-10-17 05:00:00|2791.8|2785.8|2790.5|2784.5|2791.8|2785.8|2789.8|2783.8|18
1760677500000|2025-10-17 05:05:00|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|5
1760677800000|2025-10-17 05:10:00|2790.5|2784.5|2792.3|2786.3|2792.3|2786.3|2789.5|2783.5|24
1760678100000|2025-10-17 05:15:00|2792|2786|2791|2785|2792|2786|2789.8|2783.8|13
1760678400000|2025-10-17 05:20:00|2790.8|2784.8|2791.5|2785.5|2791.8|2785.8|2790.3|2784.3|10
1760678700000|2025-10-17 05:25:00|2791.3|2785.3|2796|2781|2796|2785.8|2791|2781|11
1760679000000|2025-10-17 05:30:00|2796.5|2781.5|2791.5|2785.5|2797.5|2786|2789.5|2781|62
1760679300000|2025-10-17 05:35:00|2791.8|2785.8|2792.5|2786.5|2793.3|2787.3|2791.5|2785.5|37
1760679600000|2025-10-17 05:40:00|2792.3|2786.3|2792.3|2786.3|2793.3|2787.3|2791.8|2785.8|38
1760679900000|2025-10-17 05:45:00|2792.5|2786.5|2794|2788|2794.3|2788.3|2792.5|2786.5|43
1760680200000|2025-10-17 05:50:00|2794.3|2788.3|2793|2787|2795|2789|2792.5|2786.5|48
1760680500000|2025-10-17 05:55:00|2793.3|2787.3|2793|2787|2793.3|2787.3|2791|2785|49
1760680800000|2025-10-17 06:00:00|2792.8|2786.8|2790.8|2784.8|2793.5|2787.5|2790|2784|74
1760681100000|2025-10-17 06:05:00|2791|2785|2787.5|2781.5|2791|2785|2787.5|2781.5|46
1760681400000|2025-10-17 06:10:00|2787.3|2781.3|2782.3|2776.3|2789.3|2783.3|2781.5|2775.5|94
1760681700000|2025-10-17 06:15:00|2782|2776|2782.8|2776.8|2783|2777|2782|2776|67
1760682000000|2025-10-17 06:20:00|2782.5|2776.5|2781|2775|2782.8|2776.8|2781|2775|63
1760682300000|2025-10-17 06:25:00|2780.8|2774.8|2782.3|2776.3|2782.3|2776.3|2779.3|2773.3|81
1760682600000|2025-10-17 06:30:00|2782.5|2776.5|2785|2779|2785.3|2779.3|2782|2776|83
1760682900000|2025-10-17 06:35:00|2784.8|2778.8|2780.8|2774.8|2785.3|2779.3|2780.3|2774.3|68
1760683200000|2025-10-17 06:40:00|2781|2775|2782.5|2776.5|2783.5|2777.5|2781|2775|50
1760683500000|2025-10-17 06:45:00|2782.3|2776.3|2781.5|2775.5|2783.5|2777.5|2780.8|2774.8|65
1760683800000|2025-10-17 06:50:00|2781.8|2775.8|2783.3|2777.3|2784|2778|2781.5|2775.5|52
1760684100000|2025-10-17 06:55:00|2783|2777|2782|2776|2783|2777|2781.3|2775.3|28
1760684400000|2025-10-17 07:00:00|2782.3|2776.3|2783.5|2777.5|2783.5|2777.5|2779.8|2773.8|105
1760684700000|2025-10-17 07:05:00|2783.3|2777.3|2781.8|2775.8|2784.3|2778.3|2781|2775|52
1760685000000|2025-10-17 07:10:00|2781.5|2775.5|2777.3|2771.3|2782.8|2776.8|2776.8|2770.8|64
1760685300000|2025-10-17 07:15:00|2777.5|2771.5|2773.5|2767.5|2778.8|2772.8|2773.5|2767.5|57
1760685600000|2025-10-17 07:20:00|2773.8|2767.8|2777.8|2771.8|2778|2772|2773.8|2767.8|66
1760685900000|2025-10-17 07:25:00|2778.3|2772.3|2771.5|2765.5|2781.8|2775.8|2771.5|2765.5|114
1760686200000|2025-10-17 07:30:00|2771.8|2765.8|2774.8|2768.8|2775.6|2769.6|2771.8|2765.8|110
1760686500000|2025-10-17 07:35:00|2775|2769|2775.3|2769.3|2776.3|2770.3|2774.3|2768.3|58
1760686800000|2025-10-17 07:40:00|2775|2769|2774.5|2768.5|2775.3|2769.3|2773|2767|60
1760687100000|2025-10-17 07:45:00|2774.8|2768.8|2771.8|2765.8|2774.8|2768.8|2771.5|2765.5|50
1760687400000|2025-10-17 07:50:00|2771.3|2765.3|2771|2765|2771.8|2765.8|2770.5|2764.5|43
1760687700000|2025-10-17 07:55:00|2770.8|2764.8|2771|2765|2771.3|2765.3|2769.8|2763.8|34
1760688000000|2025-10-17 08:00:00|2771.3|2765.3|2770.3|2764.3|2773.3|2767.3|2770.3|2764.3|55
1760688300000|2025-10-17 08:05:00|2770|2764|2766|2760|2770|2764|2765|2759|71
1760688600000|2025-10-17 08:10:00|2766.3|2760.3|2764.5|2758.5|2768.8|2762.8|2764.5|2758.5|72
1760688900000|2025-10-17 08:15:00|2764.8|2758.8|2763|2757|2765.3|2759.3|2761.8|2755.8|74
1760689200000|2025-10-17 08:20:00|2762.8|2756.8|2761.5|2755.5|2763.5|2757.5|2761.3|2755.3|61
1760689500000|2025-10-17 08:25:00|2761.3|2755.3|2759.8|2753.8|2762.3|2756.3|2759.8|2753.8|44
1760689800000|2025-10-17 08:30:00|2759.5|2753.5|2758.8|2752.8|2760.3|2754.3|2757|2751|69
1760690100000|2025-10-17 08:35:00|2758.5|2752.5|2758.3|2752.3|2760.3|2754.3|2757.8|2751.8|61
1760690400000|2025-10-17 08:40:00|2758.5|2752.5|2755.3|2749.3|2759.3|2753.3|2752.5|2746.5|63
1760690700000|2025-10-17 08:45:00|2755.5|2749.5|2752.6|2746.6|2756|2750|2748.5|2742.5|142
1760691000000|2025-10-17 08:50:00|2752.9|2746.9|2751|2745|2754.4|2748.4|2750|2744|79
1760691300000|2025-10-17 08:55:00|2751.3|2745.3|2752.5|2746.5|2754.3|2748.3|2750.5|2744.5|103
1760691600000|2025-10-17 09:00:00|2752.8|2746.8|2750.5|2744.5|2752.8|2746.8|2749.8|2743.8|73
1760691900000|2025-10-17 09:05:00|2750.3|2744.3|2751.8|2745.8|2751.8|2745.8|2750.3|2744.3|47
1760692200000|2025-10-17 09:10:00|2751.5|2745.5|2751.8|2745.8|2752.3|2746.3|2751|2745|32
1760692500000|2025-10-17 09:15:00|2751.5|2745.5|2750.3|2744.3|2751.8|2745.8|2750|2744|49
1760692800000|2025-10-17 09:20:00|2750.5|2744.5|2749.3|2743.3|2750.8|2744.8|2749.3|2743.3|38
1760693100000|2025-10-17 09:25:00|2748.8|2742.8|2749|2743|2749.8|2743.8|2748.3|2742.3|18
1760693400000|2025-10-17 09:30:00|2749.3|2743.3|2746.3|2740.3|2749.3|2743.3|2745.5|2739.5|38
1760693700000|2025-10-17 09:35:00|2745.8|2739.8|2747.3|2741.3|2747.3|2741.3|2745|2739|35
1760694000000|2025-10-17 09:40:00|2747.5|2741.5|2745.8|2739.8|2747.8|2741.8|2745|2739|32
1760694300000|2025-10-17 09:45:00|2745.5|2739.5|2745.5|2739.5|2746.8|2740.8|2744.5|2738.5|65
1760694600000|2025-10-17 09:50:00|2745.8|2739.8|2748|2742|2748.3|2742.3|2745.5|2739.5|49
1760694900000|2025-10-17 09:55:00|2747.8|2741.8|2752|2746|2752.3|2746.3|2747.3|2741.3|71
1760695200000|2025-10-17 10:00:00|2752.3|2746.3|2753|2747|2754.8|2748.8|2751.5|2745.5|101
1760695500000|2025-10-17 10:05:00|2753.3|2747.3|2752.8|2746.8|2753.8|2747.8|2752.8|2746.8|25
1760695800000|2025-10-17 10:10:00|2753.3|2747.3|2752.3|2746.3|2754.5|2748.5|2752.3|2746.3|32
1760696100000|2025-10-17 10:15:00|2752|2746|2755|2749|2756.5|2750.5|2751.5|2745.5|36
1760696400000|2025-10-17 10:20:00|2755.3|2749.3|2758.8|2752.8|2759.5|2753.5|2755.3|2749.3|39
1760696700000|2025-10-17 10:25:00|2759|2753|2758.8|2752.8|2760.5|2754.5|2758|2752|42
1760697000000|2025-10-17 10:30:00|2759|2753|2759.5|2753.5|2760.3|2754.3|2758.5|2752.5|51
1760697300000|2025-10-17 10:35:00|2759.3|2753.3|2759.3|2753.3|2760.3|2754.3|2759|2753|32
1760697600000|2025-10-17 10:40:00|2759.5|2753.5|2757.8|2751.8|2760|2754|2757.3|2751.3|22
1760697900000|2025-10-17 10:45:00|2757.5|2751.5|2755.3|2749.3|2757.5|2751.5|2754.8|2748.8|37
1760698200000|2025-10-17 10:50:00|2754.8|2748.8|2754.8|2748.8|2757.3|2751.3|2753.5|2747.5|46
1760698500000|2025-10-17 10:55:00|2754.5|2748.5|2756.5|2750.5|2756.5|2750.5|2754.5|2748.5|25
1760698800000|2025-10-17 11:00:00|2756.8|2750.8|2759.3|2753.3|2759.8|2753.8|2756.8|2750.8|43
1760699100000|2025-10-17 11:05:00|2759|2753|2765.3|2759.3|2766.3|2760.3|2758.3|2752.3|87
1760699400000|2025-10-17 11:10:00|2765.5|2759.5|2770.1|2764.1|2772.3|2766.3|2763.8|2757.8|257
1760699700000|2025-10-17 11:15:00|2769.9|2763.9|2771|2765|2780.6|2774.6|2769.6|2763.6|290
1760700000000|2025-10-17 11:20:00|2771.3|2765.3|2771.3|2765.3|2773|2767|2768.3|2762.3|141
1760700300000|2025-10-17 11:25:00|2771|2765|2769.8|2763.8|2771.3|2765.3|2768.5|2762.5|72
1760700600000|2025-10-17 11:30:00|2770|2764|2769|2763|2771.3|2765.3|2767.8|2761.8|111
1760700900000|2025-10-17 11:35:00|2769.3|2763.3|2766.8|2760.8|2769.8|2763.8|2766|2760|96
1760701200000|2025-10-17 11:40:00|2767.3|2761.3|2768|2762|2768.8|2762.8|2766.3|2760.3|53
1760701500000|2025-10-17 11:45:00|2767.8|2761.8|2768.3|2762.3|2769.3|2763.3|2767.8|2761.8|55
1760701800000|2025-10-17 11:50:00|2768|2762|2766|2760|2768.8|2762.8|2765.8|2759.8|48
1760702100000|2025-10-17 11:55:00|2765.8|2759.8|2771.5|2765.5|2772.5|2766.5|2765.8|2759.8|94
1760702400000|2025-10-17 12:00:00|2771.3|2765.3|2775.5|2769.5|2776.8|2770.8|2771.3|2765.3|134
1760702700000|2025-10-17 12:05:00|2775.3|2769.3|2778.5|2772.5|2778.5|2772.5|2774.8|2768.8|77
1760703000000|2025-10-17 12:10:00|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2775.8|2769.8|92
1760703300000|2025-10-17 12:15:00|2779|2773|2777|2771|2779.8|2773.8|2776.8|2770.8|61
1760703600000|2025-10-17 12:20:00|2776.8|2770.8|2776.8|2770.8|2777.8|2771.8|2775.8|2769.8|73
1760703900000|2025-10-17 12:25:00|2776.5|2770.5|2775.3|2769.3|2776.5|2770.5|2773.5|2767.5|35
1760704200000|2025-10-17 12:30:00|2775|2769|2775.5|2769.5|2775.5|2769.5|2773.8|2767.8|55
1760704500000|2025-10-17 12:35:00|2775.3|2769.3|2775.3|2769.3|2777.8|2771.8|2775.3|2769.3|31
1760704800000|2025-10-17 12:40:00|2775|2769|2775|2769|2776|2770|2774.3|2768.3|39
1760705100000|2025-10-17 12:45:00|2774.8|2768.8|2775.5|2769.5|2775.8|2769.8|2774.3|2768.3|47
1760705400000|2025-10-17 12:50:00|2775.3|2769.3|2774|2768|2775.8|2769.8|2773.3|2767.3|34
1760705700000|2025-10-17 12:55:00|2773.8|2767.8|2777.3|2771.3|2777.8|2771.8|2772.5|2766.5|58
1760706000000|2025-10-17 13:00:00|2777|2771|2777.5|2771.5|2778.8|2772.8|2775.5|2769.5|153
1760706300000|2025-10-17 13:05:00|2777.3|2771.3|2780.5|2774.5|2780.5|2774.5|2775.8|2769.8|97
1760706600000|2025-10-17 13:10:00|2780.3|2774.3|2779.3|2773.3|2780.8|2774.8|2778.8|2772.8|52
1760706900000|2025-10-17 13:15:00|2779|2773|2776.3|2770.3|2779.3|2773.3|2774.5|2768.5|91
1760707200000|2025-10-17 13:20:00|2776.5|2770.5|2776.8|2770.8|2777.8|2771.8|2775.3|2769.3|64
1760707500000|2025-10-17 13:25:00|2777|2771|2777.8|2771.8|2778.3|2772.3|2776|2770|56
1760707800000|2025-10-17 13:30:00|2777.5|2771.5|2777|2771|2778.3|2772.3|2774.3|2768.3|122
1760708100000|2025-10-17 13:35:00|2776.8|2770.8|2776.8|2770.8|2778|2772|2774.3|2768.3|218
1760708400000|2025-10-17 13:40:00|2777|2771|2773.5|2767.5|2778.3|2772.3|2772.5|2766.5|114
1760708700000|2025-10-17 13:45:00|2773.3|2767.3|2773|2767|2775.3|2769.3|2772.3|2766.3|81
1760709000000|2025-10-17 13:50:00|2773.3|2767.3|2777.3|2771.3|2777.8|2771.8|2773|2767|100
1760709300000|2025-10-17 13:55:00|2777.5|2771.5|2774.3|2768.3|2778.5|2772.5|2773.3|2767.3|51
1760709600000|2025-10-17 14:00:00|2774|2768|2772.3|2766.3|2774.8|2768.8|2771.8|2765.8|136
1760709900000|2025-10-17 14:05:00|2772|2766|2769.3|2763.3|2773.8|2767.8|2768|2762|140
1760710200000|2025-10-17 14:10:00|2769.5|2763.5|2770.3|2764.3|2772|2766|2769.3|2763.3|87
1760710500000|2025-10-17 14:15:00|2770.5|2764.5|2771|2765|2771.5|2765.5|2769.8|2763.8|98
1760710800000|2025-10-17 14:20:00|2770.8|2764.8|2771.3|2765.3|2771.5|2765.5|2770|2764|70
1760711100000|2025-10-17 14:25:00|2772|2766|2772.5|2766.5|2773|2767|2770.8|2764.8|55
1760711400000|2025-10-17 14:30:00|2772.3|2766.3|2770.5|2764.5|2772.8|2766.8|2770.5|2764.5|54
1760711700000|2025-10-17 14:35:00|2770.8|2764.8|2770.8|2764.8|2771.8|2765.8|2768|2762|53
1760712000000|2025-10-17 14:40:00|2770.5|2764.5|2771.8|2765.8|2772.5|2766.5|2769.8|2763.8|83
1760712300000|2025-10-17 14:45:00|2771.5|2765.5|2772.5|2766.5|2773|2767|2770.8|2764.8|48
1760712600000|2025-10-17 14:50:00|2772.3|2766.3|2774.8|2768.8|2776.3|2770.3|2772.3|2766.3|72
1760712900000|2025-10-17 14:55:00|2774.5|2768.5|2773.3|2767.3|2774.5|2768.5|2772.3|2766.3|107
1760713200000|2025-10-17 15:00:00|2773.5|2767.5|2778.8|2772.8|2779|2773|2773.3|2767.3|71
1760713500000|2025-10-17 15:05:00|2779|2773|2779.3|2773.3|2782.5|2776.5|2778.8|2772.8|77
1760713800000|2025-10-17 15:10:00|2779.5|2773.5|2775.5|2769.5|2779.5|2773.5|2775.3|2769.3|67
1760714100000|2025-10-17 15:15:00|2775.3|2769.3|2773.3|2767.3|2777.3|2771.3|2772.5|2766.5|64
1760714400000|2025-10-17 15:20:00|2773|2767|2777.5|2771.5|2777.8|2771.8|2771.5|2765.5|104
1760714700000|2025-10-17 15:25:00|2777.8|2771.8|2781|2775|2782.3|2776.3|2777.8|2771.8|192
1760715000000|2025-10-17 15:30:00|2780.8|2774.8|2776.3|2770.3|2780.8|2774.8|2775.8|2769.8|93
1760715300000|2025-10-17 15:35:00|2776.5|2770.5|2776|2770|2776.5|2770.5|2773.3|2767.3|68
1760715600000|2025-10-17 15:40:00|2776.3|2770.3|2776.5|2770.5|2777|2771|2775.3|2769.3|62
1760715900000|2025-10-17 15:45:00|2776.3|2770.3|2778|2772|2778|2772|2776.3|2770.3|46
1760716200000|2025-10-17 15:50:00|2777.8|2771.8|2776.5|2770.5|2777.8|2771.8|2776.3|2770.3|52
1760716500000|2025-10-17 15:55:00|2776.3|2770.3|2776|2770|2777.8|2771.8|2775.5|2769.5|40
1760716800000|2025-10-17 16:00:00|2775.5|2769.5|2777.5|2771.5|2777.5|2771.5|2775.3|2769.3|16
1760717100000|2025-10-17 16:05:00|2777.8|2771.8|2777.3|2771.3|2778|2772|2776.8|2770.8|35
1760717400000|2025-10-17 16:10:00|2777.5|2771.5|2777|2771|2777.8|2771.8|2776.5|2770.5|15
1760717700000|2025-10-17 16:15:00|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2776.8|2770.8|20
1760718000000|2025-10-17 16:20:00|2777.8|2771.8|2778|2772|2778.8|2772.8|2777.8|2771.8|9
1760718300000|2025-10-17 16:25:00|2777.8|2771.8|2775.3|2769.3|2777.8|2771.8|2775.3|2769.3|33
1760718600000|2025-10-17 16:30:00|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2774.8|2768.8|11
1760718900000|2025-10-17 16:35:00|2775.3|2769.3|2776|2770|2776.3|2770.3|2775.3|2769.3|26
1760719200000|2025-10-17 16:40:00|2776.3|2770.3|2776|2770|2776.5|2770.5|2775.8|2769.8|42
1760719500000|2025-10-17 16:45:00|2775.8|2769.8|2775.3|2769.3|2776|2770|2774.8|2768.8|23
1760719800000|2025-10-17 16:50:00|2775.5|2769.5|2774.5|2768.5|2776.3|2770.3|2774|2768|64
1760720100000|2025-10-17 16:55:00|2774.3|2768.3|2771.8|2765.8|2774.5|2768.5|2770.5|2764.5|48
1760720400000|2025-10-17 17:00:00|2772|2766|2771.5|2765.5|2772.8|2766.8|2770.8|2764.8|56
1760720700000|2025-10-17 17:05:00|2771.8|2765.8|2772|2766|2772.8|2766.8|2771|2765|57
1760721000000|2025-10-17 17:10:00|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|20
1760721300000|2025-10-17 17:15:00|2772.8|2766.8|2773.5|2767.5|2773.5|2767.5|2772.5|2766.5|45
1760721600000|2025-10-17 17:20:00|2773.3|2767.3|2773.5|2767.5|2773.8|2767.8|2772.8|2766.8|15
1760721900000|2025-10-17 17:25:00|2773.3|2767.3|2775.5|2769.5|2775.5|2769.5|2773.3|2767.3|40
1760722200000|2025-10-17 17:30:00|2775.8|2769.8|2777|2771|2777.3|2771.3|2775.8|2769.8|12
1760722500000|2025-10-17 17:35:00|2777.3|2771.3|2776|2770|2777.3|2771.3|2774.8|2768.8|24
1760722800000|2025-10-17 17:40:00|2775.8|2769.8|2780.5|2774.5|2784|2778|2775.5|2769.5|25
1760723100000|2025-10-17 17:45:00|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2779.9|2773.9|16
1760723400000|2025-10-17 17:50:00|2780.5|2774.5|2783.5|2777.5|2783.8|2777.8|2780.3|2774.3|32
1760723700000|2025-10-17 17:55:00|2784|2778|2789.3|2769.3|2791.3|2778.3|2784|2769.3|6
1760918400000|2025-10-20 00:00:00|2780.3|2774.3|2778.3|2772.3|2781.1|2775.1|2778.3|2772.3|18
1760918700000|2025-10-20 00:05:00|2777.9|2771.9|2778|2772|2778.3|2772.3|2777.3|2771.3|12
1760919000000|2025-10-20 00:10:00|2777.8|2771.8|2776.5|2770.5|2777.8|2771.8|2776.5|2770.5|5
1760919300000|2025-10-20 00:15:00|2776.8|2770.8|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|7
1760919600000|2025-10-20 00:20:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2777|2771|7
1760919900000|2025-10-20 00:25:00|2777.8|2771.8|2776.3|2770.3|2777.8|2771.8|2776.3|2770.3|6
1760920200000|2025-10-20 00:30:00|2776.5|2770.5|2777|2771|2777.5|2771.5|2776.5|2770.5|9
1760920500000|2025-10-20 00:35:00|2777.3|2771.3|2778|2772|2778|2772|2777.3|2771.3|4
1760920800000|2025-10-20 00:40:00|2778.3|2772.3|2777.5|2771.5|2779.5|2773.5|2777.5|2771.5|18
1760921100000|2025-10-20 00:45:00|2777.8|2771.8|2778|2772|2778.5|2772.5|2777.8|2771.8|4
1760921400000|2025-10-20 00:50:00|2777.8|2771.8|2778|2772|2778|2772|2777.5|2771.5|8
1760921700000|2025-10-20 00:55:00|2777.8|2771.8|2784|2769|2784|2772.5|2777.5|2768|15
1760922000000|2025-10-20 01:00:00|2784.8|2769.8|2778.8|2772.8|2786.3|2774|2774.4|2767.5|149
1760922300000|2025-10-20 01:05:00|2779|2773|2780.5|2774.5|2780.5|2774.5|2778.8|2772.8|92
1760922600000|2025-10-20 01:10:00|2780.3|2774.3|2781|2775|2782.3|2776.3|2780|2774|92
1760922900000|2025-10-20 01:15:00|2781.3|2775.3|2783.5|2777.5|2784|2778|2781|2775|58
1760923200000|2025-10-20 01:20:00|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2782|2776|80
1760923500000|2025-10-20 01:25:00|2783.8|2777.8|2784.8|2778.8|2785.5|2779.5|2783|2777|73
1760923800000|2025-10-20 01:30:00|2784.5|2778.5|2783.5|2777.5|2784.5|2778.5|2782.3|2776.3|99
1760924100000|2025-10-20 01:35:00|2783.3|2777.3|2783|2777|2784.5|2778.5|2782.8|2776.8|83
1760924400000|2025-10-20 01:40:00|2783.3|2777.3|2784|2778|2784.8|2778.8|2783|2777|67
1760924700000|2025-10-20 01:45:00|2784.5|2778.5|2782.3|2776.3|2784.5|2778.5|2782|2776|52
1760925000000|2025-10-20 01:50:00|2782|2776|2782.5|2776.5|2784|2778|2781.5|2775.5|73
1760925300000|2025-10-20 01:55:00|2782.3|2776.3|2783.5|2777.5|2783.5|2777.5|2782.3|2776.3|43
1760925600000|2025-10-20 02:00:00|2783.8|2777.8|2784.5|2778.5|2784.8|2778.8|2782.5|2776.5|52
1760925900000|2025-10-20 02:05:00|2784.8|2778.8|2785.3|2779.3|2785.5|2779.5|2784|2778|45
1760926200000|2025-10-20 02:10:00|2785.5|2779.5|2783.8|2777.8|2786.5|2780.5|2783.5|2777.5|69
1760926500000|2025-10-20 02:15:00|2783.5|2777.5|2784.5|2778.5|2786|2780|2783.5|2777.5|19
1760926800000|2025-10-20 02:20:00|2784.8|2778.8|2785.5|2779.5|2786|2780|2784.5|2778.5|21
1760927100000|2025-10-20 02:25:00|2785.3|2779.3|2787|2781|2787.3|2781.3|2785|2779|17
1760927400000|2025-10-20 02:30:00|2787.3|2781.3|2787|2781|2788|2782|2784.5|2778.5|128
1760927700000|2025-10-20 02:35:00|2786.8|2780.8|2787.3|2781.3|2787.5|2781.5|2786|2780|72
1760928000000|2025-10-20 02:40:00|2787|2781|2787.5|2781.5|2789|2783|2786.3|2780.3|80
1760928300000|2025-10-20 02:45:00|2787.8|2781.8|2787.5|2781.5|2789|2783|2787|2781|43
1760928600000|2025-10-20 02:50:00|2787.3|2781.3|2786.5|2780.5|2787.5|2781.5|2786|2780|42
1760928900000|2025-10-20 02:55:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785|2779|28
1760929200000|2025-10-20 03:00:00|2785.8|2779.8|2786|2780|2787.5|2781.5|2785.8|2779.8|36
1760929500000|2025-10-20 03:05:00|2786.3|2780.3|2787.3|2781.3|2788|2782|2786|2780|41
1760929800000|2025-10-20 03:10:00|2787.5|2781.5|2785.5|2779.5|2787.8|2781.8|2785.5|2779.5|46
1760930100000|2025-10-20 03:15:00|2785.8|2779.8|2786|2780|2786.5|2780.5|2785.5|2779.5|17
1760930400000|2025-10-20 03:20:00|2786.3|2780.3|2785|2779|2786.8|2780.8|2784.3|2778.3|51
1760930700000|2025-10-20 03:25:00|2785.3|2779.3|2786.5|2771.5|2788.5|2779.5|2783.8|2771.5|31
1760931000000|2025-10-20 03:30:00|2787|2772|2781|2775|2787.5|2777.3|2781|2772|18
1760931300000|2025-10-20 03:35:00|2781.3|2775.3|2781.5|2775.5|2782.3|2776.3|2781|2775|10
1760931600000|2025-10-20 03:40:00|2781.8|2775.8|2782.5|2776.5|2783|2777|2781.5|2775.5|17
1760931900000|2025-10-20 03:45:00|2782.8|2776.8|2783|2777|2783|2777|2782.5|2776.5|8
1760932200000|2025-10-20 03:50:00|2783.3|2777.3|2783|2777|2784|2778|2782.3|2776.3|17
1760932500000|2025-10-20 03:55:00|2782.8|2776.8|2782.5|2776.5|2783|2777|2781.5|2775.5|19
1760932800000|2025-10-20 04:00:00|2782.8|2776.8|2783.5|2777.5|2783.5|2777.5|2782.5|2776.5|18
1760933100000|2025-10-20 04:05:00|2783.8|2777.8|2782|2776|2784|2778|2782|2776|16
1760933400000|2025-10-20 04:10:00|2781.3|2775.3|2779.8|2773.8|2781.3|2775.3|2779.5|2773.5|19
1760933700000|2025-10-20 04:15:00|2780|2774|2781.5|2775.5|2781.5|2775.5|2780|2774|18
1760934000000|2025-10-20 04:20:00|2781.8|2775.8|2781|2775|2781.8|2775.8|2780.3|2774.3|19
1760934300000|2025-10-20 04:25:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2780.5|2774.5|12
1760934600000|2025-10-20 04:30:00|2781.3|2775.3|2783.3|2777.3|2784|2778|2781.3|2775.3|17
1760934900000|2025-10-20 04:35:00|2783|2777|2783|2777|2783.5|2777.5|2783|2777|9
1760935200000|2025-10-20 04:40:00|2782.8|2776.8|2783|2777|2783|2777|2782.5|2776.5|4
1760935500000|2025-10-20 04:45:00|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|5
1760935800000|2025-10-20 04:50:00|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|5
1760936100000|2025-10-20 04:55:00|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|5
1760936400000|2025-10-20 05:00:00|2782.3|2776.3|2781.5|2775.5|2782.3|2776.3|2781|2775|15
1760936700000|2025-10-20 05:05:00|2781.3|2775.3|2781|2775|2781.5|2775.5|2781|2775|8
1760937000000|2025-10-20 05:10:00|2780.8|2774.8|2781|2775|2781.3|2775.3|2779.8|2773.8|18
1760937300000|2025-10-20 05:15:00|2781.3|2775.3|2781|2775|2782.3|2776.3|2780.5|2774.5|16
1760937600000|2025-10-20 05:20:00|2781.3|2775.3|2781|2775|2782|2776|2780.5|2774.5|14
1760937900000|2025-10-20 05:25:00|2780.8|2774.8|2785.3|2770.3|2785.3|2774.8|2780.8|2769.8|4
1760938200000|2025-10-20 05:30:00|2784.8|2769.8|2782.5|2776.5|2788.3|2777|2781.3|2769.8|46
1760938500000|2025-10-20 05:35:00|2782.8|2776.8|2781.3|2775.3|2783.3|2777.3|2780.8|2774.8|39
1760938800000|2025-10-20 05:40:00|2781|2775|2780.5|2774.5|2782|2776|2779.8|2773.8|72
1760939100000|2025-10-20 05:45:00|2780.3|2774.3|2782|2776|2782|2776|2780.3|2774.3|38
1760939400000|2025-10-20 05:50:00|2782.3|2776.3|2782|2776|2783|2777|2781|2775|33
1760939700000|2025-10-20 05:55:00|2781.8|2775.8|2781|2775|2782|2776|2780.8|2774.8|42
1760940000000|2025-10-20 06:00:00|2780.8|2774.8|2781|2775|2781|2775|2780|2774|29
1760940300000|2025-10-20 06:05:00|2780.8|2774.8|2779.3|2773.3|2781.3|2775.3|2779.3|2773.3|38
1760940600000|2025-10-20 06:10:00|2779|2773|2779|2773|2779.3|2773.3|2778|2772|31
1760940900000|2025-10-20 06:15:00|2779.3|2773.3|2778.3|2772.3|2780|2774|2778.3|2772.3|29
1760941200000|2025-10-20 06:20:00|2778|2772|2776|2770|2778.5|2772.5|2776|2770|68
1760941500000|2025-10-20 06:25:00|2775.8|2769.8|2774.5|2768.5|2776.5|2770.5|2774.3|2768.3|71
1760941800000|2025-10-20 06:30:00|2774.8|2768.8|2777.3|2771.3|2777.3|2771.3|2774.5|2768.5|29
1760942100000|2025-10-20 06:35:00|2777.5|2771.5|2779.3|2773.3|2779.3|2773.3|2777.3|2771.3|13
1760942400000|2025-10-20 06:40:00|2779.5|2773.5|2779.8|2773.8|2780|2774|2778.8|2772.8|22
1760942700000|2025-10-20 06:45:00|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2778.3|2772.3|9
1760943000000|2025-10-20 06:50:00|2779.5|2773.5|2779.5|2773.5|2780.3|2774.3|2779.3|2773.3|37
1760943300000|2025-10-20 06:55:00|2779.8|2773.8|2780|2774|2780|2774|2778.5|2772.5|22
1760943600000|2025-10-20 07:00:00|2780.3|2774.3|2778.8|2772.8|2780.5|2774.5|2776.5|2770.5|69
1760943900000|2025-10-20 07:05:00|2779|2773|2779.8|2773.8|2780.5|2774.5|2779|2773|58
1760944200000|2025-10-20 07:10:00|2780|2774|2786.5|2780.5|2786.5|2780.5|2780|2774|43
1760944500000|2025-10-20 07:15:00|2786.3|2780.3|2782.3|2776.3|2786.3|2780.3|2782.3|2776.3|24
1760944800000|2025-10-20 07:20:00|2782.5|2776.5|2783|2777|2784|2778|2782|2776|31
1760945100000|2025-10-20 07:25:00|2782.8|2776.8|2783.8|2777.8|2784.3|2778.3|2782.3|2776.3|22
1760945400000|2025-10-20 07:30:00|2783.5|2777.5|2785.3|2779.3|2787|2781|2783.3|2777.3|42
1760945700000|2025-10-20 07:35:00|2785.5|2779.5|2786.8|2780.8|2787.3|2781.3|2785.3|2779.3|32
1760946000000|2025-10-20 07:40:00|2787|2781|2787.5|2781.5|2788.8|2782.8|2787|2781|34
1760946300000|2025-10-20 07:45:00|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2784.8|2778.8|62
1760946600000|2025-10-20 07:50:00|2786|2780|2784.8|2778.8|2786.3|2780.3|2784.5|2778.5|44
1760946900000|2025-10-20 07:55:00|2785|2779|2784.5|2778.5|2785|2779|2783.8|2777.8|22
1760947200000|2025-10-20 08:00:00|2784.8|2778.8|2785.8|2779.8|2786|2780|2784.3|2778.3|38
1760947500000|2025-10-20 08:05:00|2785|2779|2784.8|2778.8|2785.8|2779.8|2783.3|2777.3|43
1760947800000|2025-10-20 08:10:00|2785.3|2779.3|2785.3|2779.3|2786.3|2780.3|2784.8|2778.8|23
1760948100000|2025-10-20 08:15:00|2785.5|2779.5|2785.3|2779.3|2786.3|2780.3|2785|2779|42
1760948400000|2025-10-20 08:20:00|2785.5|2779.5|2783|2777|2785.5|2779.5|2783|2777|37
1760948700000|2025-10-20 08:25:00|2783.3|2777.3|2782|2776|2784.5|2778.5|2781.1|2775.1|51
1760949000000|2025-10-20 08:30:00|2782.5|2776.5|2782.3|2776.3|2783.8|2777.8|2781.8|2775.8|22
1760949300000|2025-10-20 08:35:00|2782|2776|2782.3|2776.3|2782.5|2776.5|2781.8|2775.8|14
1760949600000|2025-10-20 08:40:00|2782.5|2776.5|2780.5|2774.5|2782.8|2776.8|2779.8|2773.8|47
1760949900000|2025-10-20 08:45:00|2780.3|2774.3|2781.3|2775.3|2781.8|2775.8|2780.3|2774.3|39
1760950200000|2025-10-20 08:50:00|2780.8|2774.8|2780.5|2774.5|2781.3|2775.3|2780.3|2774.3|31
1760950500000|2025-10-20 08:55:00|2780.3|2774.3|2778.3|2772.3|2780.3|2774.3|2777|2771|37
1760950800000|2025-10-20 09:00:00|2778.5|2772.5|2777.5|2771.5|2779|2773|2776.5|2770.5|33
1760951100000|2025-10-20 09:05:00|2777.3|2771.3|2776.5|2770.5|2777.8|2771.8|2776.3|2770.3|15
1760951400000|2025-10-20 09:10:00|2776.3|2770.3|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|22
1760951700000|2025-10-20 09:15:00|2776.3|2770.3|2777.8|2771.8|2778|2772|2776.3|2770.3|11
1760952000000|2025-10-20 09:20:00|2777.3|2771.3|2776.8|2770.8|2777.8|2771.8|2776.5|2770.5|15
1760952300000|2025-10-20 09:25:00|2777|2771|2777.8|2771.8|2778|2772|2776.8|2770.8|10
1760952600000|2025-10-20 09:30:00|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|22
1760952900000|2025-10-20 09:35:00|2778|2772|2777.8|2771.8|2778|2772|2777.3|2771.3|8
1760953200000|2025-10-20 09:40:00|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|6
1760953500000|2025-10-20 09:45:00|2778|2772|2777.5|2771.5|2778|2772|2775.5|2769.5|43
1760953800000|2025-10-20 09:50:00|2777.3|2771.3|2778.5|2772.5|2778.5|2772.5|2777.3|2771.3|20
1760954100000|2025-10-20 09:55:00|2778.3|2772.3|2776.3|2770.3|2778.5|2772.5|2775.6|2769.6|17
1760954400000|2025-10-20 10:00:00|2776.5|2770.5|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|9
1760954700000|2025-10-20 10:05:00|2776.3|2770.3|2775.5|2769.5|2776.5|2770.5|2774.5|2768.5|18
1760955000000|2025-10-20 10:10:00|2775.3|2769.3|2776.3|2770.3|2776.3|2770.3|2775|2769|11
1760955300000|2025-10-20 10:15:00|2776.5|2770.5|2773.5|2767.5|2776.5|2770.5|2773.5|2767.5|14
1760955600000|2025-10-20 10:20:00|2772.8|2766.8|2771.5|2765.5|2773.3|2767.3|2771.5|2765.5|34
1760955900000|2025-10-20 10:25:00|2771|2765|2771.8|2765.8|2772|2766|2770.5|2764.5|21
1760956200000|2025-10-20 10:30:00|2772|2766|2771.8|2765.8|2772|2766|2770.8|2764.8|42
1760956500000|2025-10-20 10:35:00|2772|2766|2771.3|2765.3|2772.5|2766.5|2771|2765|15
1760956800000|2025-10-20 10:40:00|2770.8|2764.8|2771|2765|2772.3|2766.3|2770|2764|19
1760957100000|2025-10-20 10:45:00|2771.3|2765.3|2769.3|2763.3|2771.3|2765.3|2769|2763|24
1760957400000|2025-10-20 10:50:00|2770.3|2764.3|2768.3|2762.3|2770.3|2764.3|2767.5|2761.5|61
1760957700000|2025-10-20 10:55:00|2768.5|2762.5|2768.5|2762.5|2770.3|2764.3|2768.3|2762.3|38
1760958000000|2025-10-20 11:00:00|2768.8|2762.8|2768.3|2762.3|2769.3|2763.3|2767.3|2761.3|43
1760958300000|2025-10-20 11:05:00|2768|2762|2766.3|2760.3|2768.3|2762.3|2766.3|2760.3|30
1760958600000|2025-10-20 11:10:00|2765.8|2759.8|2766.3|2760.3|2766.8|2760.8|2765.3|2759.3|19
1760958900000|2025-10-20 11:15:00|2766|2760|2766|2760|2766.5|2760.5|2765.3|2759.3|19
1760959200000|2025-10-20 11:20:00|2766.3|2760.3|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|18
1760959500000|2025-10-20 11:25:00|2767.8|2761.8|2766.5|2760.5|2767.8|2761.8|2766.3|2760.3|11
1760959800000|2025-10-20 11:30:00|2766.3|2760.3|2766.3|2760.3|2766.5|2760.5|2764.8|2758.8|17
1760960100000|2025-10-20 11:35:00|2766.5|2760.5|2767.3|2761.3|2767.5|2761.5|2766.3|2760.3|28
1760960400000|2025-10-20 11:40:00|2767|2761|2767.3|2761.3|2767.5|2761.5|2766.8|2760.8|14
1760960700000|2025-10-20 11:45:00|2767|2761|2767.5|2761.5|2767.8|2761.8|2766.5|2760.5|22
1760961000000|2025-10-20 11:50:00|2767.3|2761.3|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|8
1760961300000|2025-10-20 11:55:00|2767.8|2761.8|2767.6|2761.6|2771.3|2765.3|2767.5|2761.5|65
1760961600000|2025-10-20 12:00:00|2767.8|2761.8|2768.3|2762.3|2768.5|2762.5|2766.3|2760.3|37
1760961900000|2025-10-20 12:05:00|2768.5|2762.5|2766.8|2760.8|2768.8|2762.8|2766.5|2760.5|33
1760962200000|2025-10-20 12:10:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2765.8|2759.8|10
1760962500000|2025-10-20 12:15:00|2766.5|2760.5|2765.8|2759.8|2767|2761|2764.5|2758.5|39
1760962800000|2025-10-20 12:20:00|2766|2760|2765.5|2759.5|2766.3|2760.3|2765|2759|31
1760963100000|2025-10-20 12:25:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2764.3|2758.3|30
1760963400000|2025-10-20 12:30:00|2765.5|2759.5|2766|2760|2766.3|2760.3|2765.5|2759.5|31
1760963700000|2025-10-20 12:35:00|2766.3|2760.3|2768|2762|2768|2762|2766.3|2760.3|20
1760964000000|2025-10-20 12:40:00|2768.3|2762.3|2766.3|2760.3|2769.5|2763.5|2766.3|2760.3|45
1760964300000|2025-10-20 12:45:00|2766.5|2760.5|2767.3|2761.3|2767.5|2761.5|2766.3|2760.3|37
1760964600000|2025-10-20 12:50:00|2767.5|2761.5|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|33
1760964900000|2025-10-20 12:55:00|2767|2761|2768|2762|2768.8|2762.8|2766.8|2760.8|42
1760965200000|2025-10-20 13:00:00|2768.3|2762.3|2769.5|2763.5|2770|2764|2766.1|2760.1|137
1760965500000|2025-10-20 13:05:00|2769.3|2763.3|2768.3|2762.3|2771|2765|2767.8|2761.8|51
1760965800000|2025-10-20 13:10:00|2768|2762|2770.5|2764.5|2771.3|2765.3|2766.8|2760.8|62
1760966100000|2025-10-20 13:15:00|2770.8|2764.8|2770.5|2764.5|2772.4|2766.4|2769.3|2763.3|77
1760966400000|2025-10-20 13:20:00|2770.3|2764.3|2769.8|2763.8|2770.8|2764.8|2769|2763|50
1760966700000|2025-10-20 13:25:00|2770|2764|2774.1|2768.1|2774.3|2768.3|2769.3|2763.3|55
1760967000000|2025-10-20 13:30:00|2774.4|2768.4|2773.3|2767.3|2776.3|2770.3|2772.8|2766.8|88
1760967300000|2025-10-20 13:35:00|2773.5|2767.5|2774|2768|2774.5|2768.5|2772.5|2766.5|51
1760967600000|2025-10-20 13:40:00|2774.3|2768.3|2773.3|2767.3|2774.8|2768.8|2772.8|2766.8|54
1760967900000|2025-10-20 13:45:00|2773.5|2767.5|2774.3|2768.3|2775.3|2769.3|2772.8|2766.8|31
1760968200000|2025-10-20 13:50:00|2774.5|2768.5|2775|2769|2775|2769|2773.8|2767.8|29
1760968500000|2025-10-20 13:55:00|2774.8|2768.8|2775.8|2769.8|2775.8|2769.8|2774.8|2768.8|34
1760968800000|2025-10-20 14:00:00|2776|2770|2776.8|2770.8|2777.3|2771.3|2775.8|2769.8|19
1760969100000|2025-10-20 14:05:00|2777|2771|2775.8|2769.8|2777.3|2771.3|2775.3|2769.3|23
1760969400000|2025-10-20 14:10:00|2776|2770|2775|2769|2777.3|2771.3|2774.8|2768.8|40
1760969700000|2025-10-20 14:15:00|2774.8|2768.8|2773.8|2767.8|2775.8|2769.8|2773.3|2767.3|32
1760970000000|2025-10-20 14:20:00|2774|2768|2775.3|2769.3|2775.3|2769.3|2773.8|2767.8|20
1760970300000|2025-10-20 14:25:00|2775|2769|2776.3|2770.3|2776.3|2770.3|2775|2769|36
1760970600000|2025-10-20 14:30:00|2776|2770|2773.3|2767.3|2776.5|2770.5|2773.3|2767.3|61
1760970900000|2025-10-20 14:35:00|2773|2767|2774.3|2768.3|2774.3|2768.3|2772.8|2766.8|41
1760971200000|2025-10-20 14:40:00|2774|2768|2774.3|2768.3|2775.3|2769.3|2773|2767|38
1760971500000|2025-10-20 14:45:00|2774.5|2768.5|2774.3|2768.3|2775.3|2769.3|2774.3|2768.3|26
1760971800000|2025-10-20 14:50:00|2774.5|2768.5|2773.5|2767.5|2775.8|2769.8|2773.5|2767.5|34
1760972100000|2025-10-20 14:55:00|2773.3|2767.3|2774|2768|2776|2770|2773.3|2767.3|30
1760972400000|2025-10-20 15:00:00|2774.3|2768.3|2776.8|2770.8|2776.8|2770.8|2773.8|2767.8|40
1760972700000|2025-10-20 15:05:00|2777|2771|2778.3|2772.3|2778.5|2772.5|2777|2771|27
1760973000000|2025-10-20 15:10:00|2778.5|2772.5|2780.8|2774.8|2781.5|2775.5|2778.3|2772.3|52
1760973300000|2025-10-20 15:15:00|2780.5|2774.5|2783.5|2777.5|2784.8|2778.8|2778.8|2772.8|55
1760973600000|2025-10-20 15:20:00|2782.8|2776.8|2782.3|2776.3|2782.8|2776.8|2780.8|2774.8|45
1760973900000|2025-10-20 15:25:00|2782|2776|2777.8|2771.8|2782.3|2776.3|2777|2771|91
1760974200000|2025-10-20 15:30:00|2778.3|2772.3|2777.8|2771.8|2778.8|2772.8|2777.5|2771.5|23
1760974500000|2025-10-20 15:35:00|2777.5|2771.5|2778.3|2772.3|2778.8|2772.8|2777.5|2771.5|35
1760974800000|2025-10-20 15:40:00|2778.8|2772.8|2779.8|2773.8|2779.8|2773.8|2778.8|2772.8|5
1760975100000|2025-10-20 15:45:00|2779.5|2773.5|2778.8|2772.8|2779.5|2773.5|2778|2772|25
1760975400000|2025-10-20 15:50:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2776.8|2770.8|27
1760975700000|2025-10-20 15:55:00|2777.8|2771.8|2775.5|2769.5|2777.8|2771.8|2775.3|2769.3|40
1760976000000|2025-10-20 16:00:00|2775.8|2769.8|2773.5|2767.5|2775.8|2769.8|2772.8|2766.8|35
1760976300000|2025-10-20 16:05:00|2773.3|2767.3|2773.3|2767.3|2774.8|2768.8|2773.3|2767.3|15
1760976600000|2025-10-20 16:10:00|2774.3|2768.3|2772.5|2766.5|2774.3|2768.3|2771.9|2765.9|13
1760976900000|2025-10-20 16:15:00|2772.8|2766.8|2774.5|2768.5|2774.5|2768.5|2772.5|2766.5|37
1760977200000|2025-10-20 16:20:00|2774.3|2768.3|2773.5|2767.5|2774.8|2768.8|2773.5|2767.5|14
1760977500000|2025-10-20 16:25:00|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.8|2767.8|5
1760977800000|2025-10-20 16:30:00|2773.5|2767.5|2774.3|2768.3|2774.5|2768.5|2773.5|2767.5|10
1760978100000|2025-10-20 16:35:00|2774.5|2768.5|2776|2770|2776.8|2770.8|2774.5|2768.5|32
1760978400000|2025-10-20 16:40:00|2775.8|2769.8|2776.8|2770.8|2777|2771|2775.5|2769.5|35
1760978700000|2025-10-20 16:45:00|2777|2771|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|9
1760979000000|2025-10-20 16:50:00|2776.8|2770.8|2777.5|2771.5|2777.5|2771.5|2776|2770|20
1760979300000|2025-10-20 16:55:00|2777.8|2771.8|2776.8|2770.8|2778.3|2772.3|2776.8|2770.8|12
1760979600000|2025-10-20 17:00:00|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.3|2770.3|4
1760979900000|2025-10-20 17:05:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1760980200000|2025-10-20 17:10:00|2777|2771|2776.8|2770.8|2777.3|2771.3|2776.5|2770.5|7
1760980500000|2025-10-20 17:15:00|2776.5|2770.5|2776|2770|2776.8|2770.8|2775.8|2769.8|9
1760980800000|2025-10-20 17:20:00|2776.3|2770.3|2776.5|2770.5|2776.8|2770.8|2776|2770|12
1760981100000|2025-10-20 17:25:00|2776.3|2770.3|2776.3|2770.3|2776.5|2770.5|2776|2770|19
1760981400000|2025-10-20 17:30:00|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1760981700000|2025-10-20 17:35:00|2775.5|2769.5|2774.3|2768.3|2775.5|2769.5|2774.3|2768.3|22
1760982000000|2025-10-20 17:40:00|2774.8|2768.8|2772.8|2766.8|2775.8|2769.8|2771|2765|50
1760982300000|2025-10-20 17:45:00|2773|2767|2773|2767|2773.4|2767.4|2772.9|2766.9|7
1760982600000|2025-10-20 17:50:00|2772.8|2766.8|2770.3|2764.3|2773.3|2767.3|2770.3|2764.3|38
1760982900000|2025-10-20 17:55:00|2770|2764|2777|2757|2777.3|2764.8|2769.9|2756|9
1761004800000|2025-10-21 00:00:00|2771.9|2765.9|2772.9|2766.9|2773.4|2767.4|2771.1|2765.1|23
1761005100000|2025-10-21 00:05:00|2773.4|2767.4|2774.3|2768.3|2774.5|2768.5|2773.4|2767.4|9
1761005400000|2025-10-21 00:10:00|2774.5|2768.5|2774.5|2768.5|2775|2769|2774|2768|14
1761005700000|2025-10-21 00:15:00|2774.8|2768.8|2775|2769|2775.3|2769.3|2774.5|2768.5|8
1761006000000|2025-10-21 00:20:00|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|6
1761006300000|2025-10-21 00:25:00|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|4
1761006600000|2025-10-21 00:30:00|2775.8|2769.8|2775|2769|2775.8|2769.8|2774.8|2768.8|6
1761006900000|2025-10-21 00:35:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.3|2768.3|5
1761007200000|2025-10-21 00:40:00|2774.5|2768.5|2775|2769|2775|2769|2774.5|2768.5|3
1761007500000|2025-10-21 00:45:00|2775.3|2769.3|2775|2769|2775.3|2769.3|2774.8|2768.8|6
1761007800000|2025-10-21 00:50:00|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1761008100000|2025-10-21 00:55:00|2774.8|2768.8|2778.5|2763.5|2779|2769.3|2774.5|2763.5|8
1761008400000|2025-10-21 01:00:00|2778|2763|2772.5|2766.5|2778|2766.5|2770.5|2761|62
1761008700000|2025-10-21 01:05:00|2772.3|2766.3|2771|2765|2772.5|2766.5|2770|2764|55
1761009000000|2025-10-21 01:10:00|2771.3|2765.3|2771.5|2765.5|2771.8|2765.8|2770.8|2764.8|45
1761009300000|2025-10-21 01:15:00|2771.3|2765.3|2772.5|2766.5|2772.5|2766.5|2771|2765|51
1761009600000|2025-10-21 01:20:00|2772.8|2766.8|2771.8|2765.8|2774|2768|2771.8|2765.8|49
1761009900000|2025-10-21 01:25:00|2771.5|2765.5|2771.8|2765.8|2772.3|2766.3|2771.3|2765.3|44
1761010200000|2025-10-21 01:30:00|2772|2766|2774.3|2768.3|2774.5|2768.5|2771.3|2765.3|75
1761010500000|2025-10-21 01:35:00|2774.8|2768.8|2774|2768|2775.3|2769.3|2773|2767|62
1761010800000|2025-10-21 01:40:00|2773.8|2767.8|2774|2768|2775.5|2769.5|2773.5|2767.5|68
1761011100000|2025-10-21 01:45:00|2774.3|2768.3|2778|2772|2779|2773|2774.3|2768.3|137
1761011400000|2025-10-21 01:50:00|2778.3|2772.3|2778|2772|2778.8|2772.8|2777.5|2771.5|70
1761011700000|2025-10-21 01:55:00|2778.3|2772.3|2779|2773|2779.5|2773.5|2777.8|2771.8|92
1761012000000|2025-10-21 02:00:00|2778.8|2772.8|2777.5|2771.5|2778.8|2772.8|2776.8|2770.8|35
1761012300000|2025-10-21 02:05:00|2777.8|2771.8|2777.5|2771.5|2779|2773|2777.5|2771.5|39
1761012600000|2025-10-21 02:10:00|2777.8|2771.8|2779.5|2773.5|2779.8|2773.8|2777.5|2771.5|33
1761012900000|2025-10-21 02:15:00|2779.3|2773.3|2779.5|2773.5|2779.8|2773.8|2779|2773|8
1761013200000|2025-10-21 02:20:00|2779.8|2773.8|2780.8|2774.8|2781|2775|2779.5|2773.5|10
1761013800000|2025-10-21 02:30:00|2781|2775|2781|2775|2782.5|2776.5|2780.5|2774.5|55
1761014100000|2025-10-21 02:35:00|2780.8|2774.8|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|34
1761014400000|2025-10-21 02:40:00|2780.5|2774.5|2781.5|2775.5|2781.8|2775.8|2780.3|2774.3|29
1761014700000|2025-10-21 02:45:00|2781.3|2775.3|2781.5|2775.5|2782.5|2776.5|2781|2775|48
1761015000000|2025-10-21 02:50:00|2781.3|2775.3|2781|2775|2781.5|2775.5|2780.5|2774.5|32
1761015300000|2025-10-21 02:55:00|2780.8|2774.8|2780.5|2774.5|2781|2775|2780.3|2774.3|30
1761015600000|2025-10-21 03:00:00|2780.8|2774.8|2781.3|2775.3|2781.5|2775.5|2780.5|2774.5|50
1761015900000|2025-10-21 03:05:00|2781|2775|2781.5|2775.5|2782|2776|2781|2775|21
1761016200000|2025-10-21 03:10:00|2781.8|2775.8|2781|2775|2781.8|2775.8|2780.8|2774.8|30
1761016500000|2025-10-21 03:15:00|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.3|2774.3|29
1761016800000|2025-10-21 03:20:00|2781|2775|2782|2776|2782.3|2776.3|2780.5|2774.5|17
1761017100000|2025-10-21 03:25:00|2781.8|2775.8|2785.8|2770.8|2785.8|2775.8|2781.3|2770.8|8
1761017400000|2025-10-21 03:30:00|2785.5|2770.5|2781|2775|2785.5|2775.3|2781|2770.5|4
1761017700000|2025-10-21 03:35:00|2781.3|2775.3|2781|2775|2781.5|2775.5|2781|2775|6
1761018300000|2025-10-21 03:45:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1761018600000|2025-10-21 03:50:00|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|5
1761018900000|2025-10-21 03:55:00|2781.5|2775.5|2781|2775|2781.8|2775.8|2781|2775|5
1761019200000|2025-10-21 04:00:00|2780.8|2774.8|2781|2775|2781.3|2775.3|2780.8|2774.8|4
1761019500000|2025-10-21 04:05:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1761020100000|2025-10-21 04:15:00|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|6
1761020400000|2025-10-21 04:20:00|2781.3|2775.3|2781|2775|2781.5|2775.5|2781|2775|26
1761021000000|2025-10-21 04:30:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1761021300000|2025-10-21 04:35:00|2781|2775|2781.3|2775.3|2781.8|2775.8|2781|2775|12
1761021600000|2025-10-21 04:40:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|4
1761021900000|2025-10-21 04:45:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2780.8|2774.8|10
1761022200000|2025-10-21 04:50:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|4
1761022500000|2025-10-21 04:55:00|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|5
1761022800000|2025-10-21 05:00:00|2781.3|2775.3|2781|2775|2781.8|2775.8|2780.3|2774.3|27
1761023100000|2025-10-21 05:05:00|2780.8|2774.8|2780.3|2774.3|2780.8|2774.8|2780|2774|5
1761023400000|2025-10-21 05:10:00|2780.5|2774.5|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|6
1761023700000|2025-10-21 05:15:00|2780.5|2774.5|2780.8|2774.8|2781.3|2775.3|2780.3|2774.3|11
1761024000000|2025-10-21 05:20:00|2780.5|2774.5|2779.5|2773.5|2780.8|2774.8|2779.5|2773.5|15
1761024300000|2025-10-21 05:25:00|2779.8|2773.8|2784.5|2769.5|2784.8|2774.8|2779.8|2769.5|13
1761024600000|2025-10-21 05:30:00|2784|2769|2779.3|2773.3|2784|2773.8|2778.8|2767.5|40
1761024900000|2025-10-21 05:35:00|2779|2773|2775.3|2769.3|2779|2773|2774.8|2768.8|33
1761025200000|2025-10-21 05:40:00|2775.5|2769.5|2773.8|2767.8|2776|2770|2773.8|2767.8|38
1761025500000|2025-10-21 05:45:00|2774|2768|2773|2767|2774.3|2768.3|2772.8|2766.8|35
1761025800000|2025-10-21 05:50:00|2772.8|2766.8|2771.8|2765.8|2772.8|2766.8|2771.3|2765.3|54
1761026100000|2025-10-21 05:55:00|2771.5|2765.5|2771.5|2765.5|2772.3|2766.3|2771.3|2765.3|19
1761026400000|2025-10-21 06:00:00|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.3|2765.3|46
1761026700000|2025-10-21 06:05:00|2772.8|2766.8|2774.3|2768.3|2774.3|2768.3|2772.8|2766.8|37
1761027000000|2025-10-21 06:10:00|2774.5|2768.5|2775.3|2769.3|2775.5|2769.5|2774|2768|22
1761027300000|2025-10-21 06:15:00|2775.5|2769.5|2775.5|2769.5|2775.8|2769.8|2775|2769|18
1761027600000|2025-10-21 06:20:00|2775.8|2769.8|2775.5|2769.5|2777|2771|2775.3|2769.3|23
1761027900000|2025-10-21 06:25:00|2775.8|2769.8|2774.8|2768.8|2776|2770|2774.8|2768.8|23
1761028200000|2025-10-21 06:30:00|2775|2769|2775.3|2769.3|2775.8|2769.8|2775|2769|14
1761028500000|2025-10-21 06:35:00|2775.5|2769.5|2776|2770|2776.3|2770.3|2775.3|2769.3|18
1761028800000|2025-10-21 06:40:00|2776.3|2770.3|2775.3|2769.3|2776.5|2770.5|2775.3|2769.3|17
1761029100000|2025-10-21 06:45:00|2775|2769|2775|2769|2775|2769|2772.5|2766.5|40
1761029400000|2025-10-21 06:50:00|2774.8|2768.8|2771.8|2765.8|2774.8|2768.8|2771.8|2765.8|33
1761029700000|2025-10-21 06:55:00|2771.5|2765.5|2773|2767|2773.5|2767.5|2771.3|2765.3|47
1761030000000|2025-10-21 07:00:00|2773.5|2767.5|2773.5|2767.5|2774.9|2768.9|2772.3|2766.3|40
1761030300000|2025-10-21 07:05:00|2773.8|2767.8|2774.3|2768.3|2777.5|2771.5|2771.6|2765.6|85
1761030600000|2025-10-21 07:10:00|2774|2768|2770.3|2764.3|2774.3|2768.3|2770|2764|52
1761030900000|2025-10-21 07:15:00|2770.5|2764.5|2768|2762|2770.5|2764.5|2766.8|2760.8|63
1761031200000|2025-10-21 07:20:00|2767.8|2761.8|2771.5|2765.5|2772.3|2766.3|2767.8|2761.8|36
1761031500000|2025-10-21 07:25:00|2771.8|2765.8|2771.3|2765.3|2772|2766|2771.3|2765.3|34
1761031800000|2025-10-21 07:30:00|2771|2765|2771.8|2765.8|2772.5|2766.5|2770|2764|48
1761032100000|2025-10-21 07:35:00|2771.5|2765.5|2772.8|2766.8|2773|2767|2770|2764|32
1761032400000|2025-10-21 07:40:00|2772.5|2766.5|2772.8|2766.8|2774.5|2768.5|2771.8|2765.8|46
1761032700000|2025-10-21 07:45:00|2772.5|2766.5|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|20
1761033000000|2025-10-21 07:50:00|2773.5|2767.5|2775.5|2769.5|2776.8|2770.8|2773.5|2767.5|41
1761033300000|2025-10-21 07:55:00|2775.3|2769.3|2777|2771|2777.5|2771.5|2775.3|2769.3|18
1761033600000|2025-10-21 08:00:00|2776.8|2770.8|2773.3|2767.3|2777|2771|2771.5|2765.5|91
1761033900000|2025-10-21 08:05:00|2773|2767|2777|2771|2777|2771|2771.8|2765.8|53
1761034200000|2025-10-21 08:10:00|2776.8|2770.8|2772.3|2766.3|2776.8|2770.8|2772.3|2766.3|77
1761034500000|2025-10-21 08:15:00|2772|2766|2774.3|2768.3|2775|2769|2771.3|2765.3|88
1761034800000|2025-10-21 08:20:00|2774|2768|2774.3|2768.3|2774.3|2768.3|2772.8|2766.8|43
1761035100000|2025-10-21 08:25:00|2774.5|2768.5|2775.5|2769.5|2775.5|2769.5|2773.3|2767.3|39
1761035400000|2025-10-21 08:30:00|2775|2769|2774.5|2768.5|2777.3|2771.3|2773.8|2767.8|61
1761035700000|2025-10-21 08:35:00|2774.3|2768.3|2772|2766|2774.3|2768.3|2771.8|2765.8|33
1761036000000|2025-10-21 08:40:00|2771.8|2765.8|2772.8|2766.8|2772.8|2766.8|2771|2765|28
1761036300000|2025-10-21 08:45:00|2773|2767|2774|2768|2774|2768|2772.8|2766.8|20
1761036600000|2025-10-21 08:50:00|2774.3|2768.3|2776.3|2770.3|2777.3|2771.3|2774.3|2768.3|28
1761036900000|2025-10-21 08:55:00|2776.5|2770.5|2778.8|2772.8|2779.3|2773.3|2776.5|2770.5|19
1761037200000|2025-10-21 09:00:00|2778.5|2772.5|2779.3|2773.3|2780.8|2774.8|2778|2772|52
1761037500000|2025-10-21 09:05:00|2779.5|2773.5|2779.3|2773.3|2780.3|2774.3|2778.3|2772.3|45
1761037800000|2025-10-21 09:10:00|2779|2773|2779.3|2773.3|2779.3|2773.3|2778.3|2772.3|22
1761038100000|2025-10-21 09:15:00|2779.8|2773.8|2782.3|2776.3|2783.3|2777.3|2779.8|2773.8|49
1761038400000|2025-10-21 09:20:00|2782|2776|2780.5|2774.5|2782|2776|2779.3|2773.3|24
1761038700000|2025-10-21 09:25:00|2780.8|2774.8|2783.5|2777.5|2783.8|2777.8|2780.8|2774.8|21
1761039000000|2025-10-21 09:30:00|2783.8|2777.8|2784.8|2778.8|2786.3|2780.3|2782.8|2776.8|48
1761039300000|2025-10-21 09:35:00|2784.5|2778.5|2783.3|2777.3|2784.8|2778.8|2782.8|2776.8|39
1761039600000|2025-10-21 09:40:00|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|13
1761039900000|2025-10-21 09:45:00|2783.8|2777.8|2784.8|2778.8|2784.8|2778.8|2783.3|2777.3|19
1761040200000|2025-10-21 09:50:00|2785|2779|2784.8|2778.8|2785|2779|2784.5|2778.5|8
1761040500000|2025-10-21 09:55:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|26
1761040800000|2025-10-21 10:00:00|2785|2779|2783.8|2777.8|2785.5|2779.5|2783.8|2777.8|34
1761041100000|2025-10-21 10:05:00|2783.5|2777.5|2783.8|2777.8|2784.3|2778.3|2783.3|2777.3|20
1761041400000|2025-10-21 10:10:00|2783.5|2777.5|2782.8|2776.8|2784|2778|2782|2776|36
1761041700000|2025-10-21 10:15:00|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2780.8|2774.8|41
1761042000000|2025-10-21 10:20:00|2781.3|2775.3|2780.5|2774.5|2781.8|2775.8|2777.8|2771.8|37
1761042300000|2025-10-21 10:25:00|2780.3|2774.3|2781|2775|2781.3|2775.3|2780|2774|29
1761042600000|2025-10-21 10:30:00|2780.8|2774.8|2783.8|2777.8|2784.3|2778.3|2780.8|2774.8|26
1761042900000|2025-10-21 10:35:00|2783.5|2777.5|2783|2777|2783.8|2777.8|2782.3|2776.3|10
1761043200000|2025-10-21 10:40:00|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2781.3|2775.3|32
1761043500000|2025-10-21 10:45:00|2782.3|2776.3|2778.5|2772.5|2782.5|2776.5|2778.5|2772.5|21
1761043800000|2025-10-21 10:50:00|2779.5|2773.5|2780.8|2774.8|2781|2775|2779.3|2773.3|21
1761044100000|2025-10-21 10:55:00|2781|2775|2780.8|2774.8|2781.8|2775.8|2780.3|2774.3|23
1761044400000|2025-10-21 11:00:00|2781|2775|2780|2774|2781.5|2775.5|2779.8|2773.8|25
1761044700000|2025-10-21 11:05:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|8
1761045000000|2025-10-21 11:10:00|2780|2774|2781.8|2775.8|2781.8|2775.8|2779.8|2773.8|9
1761045300000|2025-10-21 11:15:00|2781.5|2775.5|2780.8|2774.8|2782.5|2776.5|2780.8|2774.8|42
1761045600000|2025-10-21 11:20:00|2781|2775|2779.3|2773.3|2782.5|2776.5|2778.8|2772.8|47
1761045900000|2025-10-21 11:25:00|2779.5|2773.5|2778.8|2772.8|2780|2774|2778.8|2772.8|27
1761046200000|2025-10-21 11:30:00|2779|2773|2781|2775|2781|2775|2778.3|2772.3|42
1761046500000|2025-10-21 11:35:00|2780.8|2774.8|2779.8|2773.8|2781.5|2775.5|2779.3|2773.3|21
1761046800000|2025-10-21 11:40:00|2780|2774|2780.3|2774.3|2780.8|2774.8|2780|2774|8
1761047100000|2025-10-21 11:45:00|2780.5|2774.5|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|11
1761047400000|2025-10-21 11:50:00|2780.8|2774.8|2783.3|2777.3|2784|2778|2780.8|2774.8|24
1761047700000|2025-10-21 11:55:00|2783.5|2777.5|2784|2778|2785.4|2779.4|2779.3|2773.3|87
1761048000000|2025-10-21 12:00:00|2784.3|2778.3|2784.5|2778.5|2785.5|2779.5|2783.3|2777.3|45
1761048300000|2025-10-21 12:05:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784|2778|35
1761048600000|2025-10-21 12:10:00|2785|2779|2785.8|2779.8|2786.3|2780.3|2784.8|2778.8|39
1761048900000|2025-10-21 12:15:00|2785.5|2779.5|2787.8|2781.8|2789|2783|2785|2779|31
1761049200000|2025-10-21 12:20:00|2787.5|2781.5|2789.5|2783.5|2789.8|2783.8|2787.3|2781.3|50
1761049500000|2025-10-21 12:25:00|2789.3|2783.3|2789.8|2783.8|2790.5|2784.5|2789|2783|55
1761049800000|2025-10-21 12:30:00|2789.5|2783.5|2791|2785|2791|2785|2789|2783|38
1761050100000|2025-10-21 12:35:00|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.3|2784.3|26
1761050400000|2025-10-21 12:40:00|2791|2785|2788.8|2782.8|2791|2785|2788|2782|33
1761050700000|2025-10-21 12:45:00|2789|2783|2789.8|2783.8|2790|2784|2788.3|2782.3|36
1761051000000|2025-10-21 12:50:00|2789.5|2783.5|2788.3|2782.3|2789.5|2783.5|2787.8|2781.8|23
1761051300000|2025-10-21 12:55:00|2788.5|2782.5|2786.8|2780.8|2789|2783|2786.8|2780.8|29
1761051600000|2025-10-21 13:00:00|2787.3|2781.3|2789.8|2783.8|2790|2784|2786.3|2780.3|117
1761051900000|2025-10-21 13:05:00|2790|2784|2790.3|2784.3|2791.5|2785.5|2789.3|2783.3|97
1761052200000|2025-10-21 13:10:00|2790|2784|2789.3|2783.3|2791|2785|2788.8|2782.8|54
1761052500000|2025-10-21 13:15:00|2789.5|2783.5|2791.8|2785.8|2792.5|2786.5|2789.5|2783.5|49
1761052800000|2025-10-21 13:20:00|2791.5|2785.5|2792.5|2786.5|2792.8|2786.8|2791.3|2785.3|31
1761053100000|2025-10-21 13:25:00|2792.3|2786.3|2796.8|2790.8|2797|2791|2792|2786|51
1761053400000|2025-10-21 13:30:00|2796.5|2790.5|2797.3|2791.3|2799.5|2793.5|2796.3|2790.3|63
1761053700000|2025-10-21 13:35:00|2797.5|2791.5|2801.3|2795.3|2801.5|2795.5|2797.3|2791.3|55
1761054000000|2025-10-21 13:40:00|2801|2795|2797.3|2791.3|2801|2795|2795.5|2789.5|78
1761054300000|2025-10-21 13:45:00|2797.5|2791.5|2794.3|2788.3|2797.8|2791.8|2792.8|2786.8|90
1761054600000|2025-10-21 13:50:00|2794.5|2788.5|2793|2787|2794.8|2788.8|2791.3|2785.3|124
1761054900000|2025-10-21 13:55:00|2792.8|2786.8|2790.8|2784.8|2793.8|2787.8|2790.8|2784.8|89
1761055200000|2025-10-21 14:00:00|2791|2785|2792.8|2786.8|2793|2787|2790|2784|72
1761055500000|2025-10-21 14:05:00|2793|2787|2792.5|2786.5|2795.3|2789.3|2792.5|2786.5|72
1761055800000|2025-10-21 14:10:00|2792.3|2786.3|2795.8|2789.8|2796|2790|2792.3|2786.3|111
1761056100000|2025-10-21 14:15:00|2796.3|2790.3|2795.8|2789.8|2796.5|2790.5|2794.8|2788.8|48
1761056400000|2025-10-21 14:20:00|2796|2790|2798.3|2792.3|2798.8|2792.8|2795.8|2789.8|57
1761056700000|2025-10-21 14:25:00|2798.5|2792.5|2796.8|2790.8|2799.8|2793.8|2796.8|2790.8|31
1761057000000|2025-10-21 14:30:00|2796.5|2790.5|2792.5|2786.5|2796.5|2790.5|2790.3|2784.3|95
1761057300000|2025-10-21 14:35:00|2792.4|2786.4|2789.3|2783.3|2793.3|2787.3|2789|2783|80
1761057600000|2025-10-21 14:40:00|2789.5|2783.5|2786.5|2780.5|2789.5|2783.5|2785|2779|79
1761057900000|2025-10-21 14:45:00|2787.5|2781.5|2787|2781|2787.5|2781.5|2784.8|2778.8|91
1761058200000|2025-10-21 14:50:00|2787.3|2781.3|2789.3|2783.3|2789.8|2783.8|2785.8|2779.8|75
1761058500000|2025-10-21 14:55:00|2789.5|2783.5|2791.8|2785.8|2793.5|2787.5|2789.3|2783.3|97
1761058800000|2025-10-21 15:00:00|2792.3|2786.3|2781|2775|2793.5|2787.5|2780.5|2774.5|193
1761059100000|2025-10-21 15:05:00|2781.3|2775.3|2784.8|2778.8|2785.8|2779.8|2779.3|2773.3|119
1761059400000|2025-10-21 15:10:00|2785|2779|2784|2778|2786.3|2780.3|2783.8|2777.8|53
1761059700000|2025-10-21 15:15:00|2784.3|2778.3|2787|2781|2787.5|2781.5|2782.3|2776.3|93
1761060000000|2025-10-21 15:20:00|2787.3|2781.3|2786.8|2780.8|2788.8|2782.8|2786.5|2780.5|69
1761060300000|2025-10-21 15:25:00|2786.3|2780.3|2784.8|2778.8|2786.3|2780.3|2780.3|2774.3|147
1761060600000|2025-10-21 15:30:00|2785|2779|2784.8|2778.8|2785.3|2779.3|2783.5|2777.5|53
1761060900000|2025-10-21 15:35:00|2784.5|2778.5|2784.3|2778.3|2784.8|2778.8|2781.8|2775.8|64
1761061200000|2025-10-21 15:40:00|2784|2778|2784.8|2778.8|2785.3|2779.3|2783.5|2777.5|43
1761061500000|2025-10-21 15:45:00|2784.5|2778.5|2784|2778|2784.8|2778.8|2783.8|2777.8|36
1761061800000|2025-10-21 15:50:00|2784.5|2778.5|2786.5|2780.5|2787|2781|2783.3|2777.3|57
1761062100000|2025-10-21 15:55:00|2786.8|2780.8|2787.5|2781.5|2788|2782|2786.8|2780.8|36
1761062400000|2025-10-21 16:00:00|2787.8|2781.8|2787.8|2781.8|2788.8|2782.8|2787.3|2781.3|49
1761062700000|2025-10-21 16:05:00|2787.5|2781.5|2787.5|2781.5|2788|2782|2787|2781|26
1761063000000|2025-10-21 16:10:00|2787.3|2781.3|2788|2782|2788|2782|2785.5|2779.5|63
1761063300000|2025-10-21 16:15:00|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|10
1761063600000|2025-10-21 16:20:00|2787.8|2781.8|2788|2782|2788.8|2782.8|2787.8|2781.8|19
1761063900000|2025-10-21 16:25:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788|2782|3
1761064200000|2025-10-21 16:30:00|2788|2782|2789.8|2783.8|2790|2784|2788|2782|35
1761064500000|2025-10-21 16:35:00|2789.5|2783.5|2789|2783|2790|2784|2789|2783|27
1761064800000|2025-10-21 16:40:00|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2788.5|2782.5|34
1761065100000|2025-10-21 16:45:00|2789.8|2783.8|2791|2785|2792|2786|2789.5|2783.5|84
1761065400000|2025-10-21 16:50:00|2790.8|2784.8|2789.8|2783.8|2790.8|2784.8|2789.5|2783.5|14
1761065700000|2025-10-21 16:55:00|2790|2784|2789.8|2783.8|2790.5|2784.5|2789.6|2783.6|22
1761066000000|2025-10-21 17:00:00|2790|2784|2788|2782|2790|2784|2787.8|2781.8|30
1761066300000|2025-10-21 17:05:00|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|31
1761066600000|2025-10-21 17:10:00|2786.3|2780.3|2785.3|2779.3|2786.5|2780.5|2784.9|2778.9|49
1761066900000|2025-10-21 17:15:00|2785.5|2779.5|2785.8|2779.8|2786.5|2780.5|2785.3|2779.3|18
1761067200000|2025-10-21 17:20:00|2786|2780|2784.3|2778.3|2786|2780|2784|2778|15
1761067500000|2025-10-21 17:25:00|2784|2778|2783.8|2777.8|2784|2778|2782.5|2776.5|27
1761068100000|2025-10-21 17:35:00|2784|2778|2784|2778|2784.3|2778.3|2784|2778|9
1761068400000|2025-10-21 17:40:00|2784.3|2778.3|2783|2777|2784.3|2778.3|2782.3|2776.3|12
1761068700000|2025-10-21 17:45:00|2782.8|2776.8|2783|2777|2783.3|2777.3|2782.8|2776.8|4
1761069000000|2025-10-21 17:50:00|2782.8|2776.8|2784|2778|2784|2778|2782.5|2776.5|24
1761069300000|2025-10-21 17:55:00|2791|2771|2791.5|2771.5|2791.8|2771.8|2791|2771|3
1761091200000|2025-10-22 00:00:00|2781.9|2775.9|2782|2776|2782.6|2776.6|2780.6|2774.6|38
1761091500000|2025-10-22 00:05:00|2781.8|2775.8|2780.3|2774.3|2781.8|2775.8|2780.3|2774.3|19
1761091800000|2025-10-22 00:10:00|2780.5|2774.5|2781|2775|2781|2775|2780.3|2774.3|9
1761092100000|2025-10-22 00:15:00|2781.3|2775.3|2779.5|2773.5|2781.8|2775.8|2779.4|2773.4|41
1761092400000|2025-10-22 00:20:00|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2778.5|2772.5|17
1761092700000|2025-10-22 00:25:00|2779.5|2773.5|2780|2774|2780.8|2774.8|2779.5|2773.5|18
1761093000000|2025-10-22 00:30:00|2780.3|2774.3|2780|2774|2780.5|2774.5|2779|2773|18
1761093300000|2025-10-22 00:35:00|2780.3|2774.3|2780|2774|2780.8|2774.8|2780|2774|17
1761093600000|2025-10-22 00:40:00|2779.8|2773.8|2780|2774|2780.3|2774.3|2779.5|2773.5|8
1761093900000|2025-10-22 00:45:00|2779.8|2773.8|2780.5|2774.5|2781|2775|2779.3|2773.3|16
1761094200000|2025-10-22 00:50:00|2780.3|2774.3|2780.5|2774.5|2780.8|2774.8|2780|2774|14
1761094500000|2025-10-22 00:55:00|2780.3|2774.3|2784.8|2769.8|2785.5|2774.5|2780|2769.8|15
1761094800000|2025-10-22 01:00:00|2784.3|2769.3|2782|2776|2785.8|2776.8|2779.3|2769.3|92
1761095100000|2025-10-22 01:05:00|2782.3|2776.3|2780|2774|2782.8|2776.8|2779.6|2773.6|52
1761095400000|2025-10-22 01:10:00|2780.3|2774.3|2781.5|2775.5|2782|2776|2780.3|2774.3|40
1761095700000|2025-10-22 01:15:00|2781.3|2775.3|2781.5|2775.5|2781.8|2775.8|2780.8|2774.8|22
1761096000000|2025-10-22 01:20:00|2781.3|2775.3|2781.3|2775.3|2781.8|2775.8|2780.5|2774.5|26
1761096300000|2025-10-22 01:25:00|2781.5|2775.5|2781.3|2775.3|2781.8|2775.8|2781|2775|20
1761096600000|2025-10-22 01:30:00|2781|2775|2782|2776|2782.3|2776.3|2781|2775|31
1761096900000|2025-10-22 01:35:00|2782.3|2776.3|2781.3|2775.3|2782.8|2776.8|2781|2775|28
1761097200000|2025-10-22 01:40:00|2781|2775|2780.8|2774.8|2781|2775|2780|2774|50
1761097500000|2025-10-22 01:45:00|2781|2775|2782|2776|2782.3|2776.3|2780.5|2774.5|28
1761097800000|2025-10-22 01:50:00|2781.8|2775.8|2780.5|2774.5|2781.8|2775.8|2780.3|2774.3|14
1761098100000|2025-10-22 01:55:00|2780.8|2774.8|2782|2776|2782.5|2776.5|2780.3|2774.3|24
1761098400000|2025-10-22 02:00:00|2781.8|2775.8|2783.5|2777.5|2783.5|2777.5|2781.8|2775.8|38
1761098700000|2025-10-22 02:05:00|2783.8|2777.8|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|32
1761099000000|2025-10-22 02:10:00|2784.3|2778.3|2784|2778|2784.8|2778.8|2784|2778|32
1761099300000|2025-10-22 02:15:00|2783.8|2777.8|2783.5|2777.5|2784|2778|2783.5|2777.5|4
1761099600000|2025-10-22 02:20:00|2783.3|2777.3|2784|2778|2784|2778|2783|2777|6
1761099900000|2025-10-22 02:25:00|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1761100200000|2025-10-22 02:30:00|2784|2778|2785|2779|2785|2779|2783.8|2777.8|45
1761100500000|2025-10-22 02:35:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|34
1761100800000|2025-10-22 02:40:00|2784.3|2778.3|2784.8|2778.8|2785|2779|2783.8|2777.8|15
1761101100000|2025-10-22 02:45:00|2785|2779|2786.8|2780.8|2786.8|2780.8|2784|2778|20
1761101400000|2025-10-22 02:50:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2785.5|2779.5|12
1761101700000|2025-10-22 02:55:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786|2780|8
1761102000000|2025-10-22 03:00:00|2786.3|2780.3|2783.8|2777.8|2786.3|2780.3|2783.8|2777.8|32
1761102300000|2025-10-22 03:05:00|2783.5|2777.5|2785.8|2779.8|2785.8|2779.8|2783.3|2777.3|19
1761102600000|2025-10-22 03:10:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1761102900000|2025-10-22 03:15:00|2786.3|2780.3|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|7
1761103200000|2025-10-22 03:20:00|2786|2780|2786|2780|2786|2780|2785.5|2779.5|21
1761103500000|2025-10-22 03:25:00|2785.8|2779.8|2790.5|2775.5|2791|2780.5|2785.5|2775.5|14
1761103800000|2025-10-22 03:30:00|2790.8|2775.8|2786.5|2780.5|2790.8|2780.8|2786|2775.8|7
1761104100000|2025-10-22 03:35:00|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|9
1761104400000|2025-10-22 03:40:00|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.3|2781.3|5
1761104700000|2025-10-22 03:45:00|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1761105000000|2025-10-22 03:50:00|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|5
1761105300000|2025-10-22 03:55:00|2787|2781|2787|2781|2787|2781|2786.8|2780.8|3
1761105600000|2025-10-22 04:00:00|2787.3|2781.3|2787|2781|2787.5|2781.5|2787|2781|6
1761105900000|2025-10-22 04:05:00|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|4
1761106200000|2025-10-22 04:10:00|2788|2782|2787.5|2781.5|2788|2782|2786.8|2780.8|12
1761106500000|2025-10-22 04:15:00|2787.8|2781.8|2788.8|2782.8|2788.8|2782.8|2787.8|2781.8|10
1761106800000|2025-10-22 04:20:00|2789|2783|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|10
1761107100000|2025-10-22 04:25:00|2788.3|2782.3|2788.5|2782.5|2788.8|2782.8|2787.5|2781.5|19
1761107400000|2025-10-22 04:30:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|5
1761107700000|2025-10-22 04:35:00|2789|2783|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|7
1761108000000|2025-10-22 04:40:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1761108300000|2025-10-22 04:45:00|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1761108600000|2025-10-22 04:50:00|2788.5|2782.5|2788.3|2782.3|2788.8|2782.8|2788|2782|8
1761108900000|2025-10-22 04:55:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1761109200000|2025-10-22 05:00:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.3|2782.3|8
1761109500000|2025-10-22 05:05:00|2788.3|2782.3|2788|2782|2788.8|2782.8|2788|2782|7
1761109800000|2025-10-22 05:10:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1761110100000|2025-10-22 05:15:00|2788.5|2782.5|2790.3|2784.3|2790.5|2784.5|2788.5|2782.5|10
1761110400000|2025-10-22 05:20:00|2790.5|2784.5|2791|2785|2791.3|2785.3|2790.3|2784.3|11
1761110700000|2025-10-22 05:25:00|2790.8|2784.8|2795.5|2780.5|2795.5|2785|2789.5|2780.5|14
1761111000000|2025-10-22 05:30:00|2796|2781|2794.3|2788.3|2797|2788.5|2791.8|2780.8|42
1761111300000|2025-10-22 05:35:00|2794|2788|2794.8|2788.8|2794.8|2788.8|2793.8|2787.8|18
1761111600000|2025-10-22 05:40:00|2794.5|2788.5|2794.3|2788.3|2795|2789|2794|2788|18
1761111900000|2025-10-22 05:45:00|2794|2788|2794.8|2788.8|2795.5|2789.5|2794|2788|15
1761112200000|2025-10-22 05:50:00|2794.5|2788.5|2795.8|2789.8|2795.8|2789.8|2794.3|2788.3|22
1761112500000|2025-10-22 05:55:00|2795.5|2789.5|2796.3|2790.3|2796.5|2790.5|2795.3|2789.3|14
1761112800000|2025-10-22 06:00:00|2796|2790|2796|2790|2796.3|2790.3|2794.8|2788.8|38
1761113100000|2025-10-22 06:05:00|2796.3|2790.3|2797.3|2791.3|2797.3|2791.3|2796.3|2790.3|11
1761113400000|2025-10-22 06:10:00|2797.5|2791.5|2800.3|2794.3|2801.3|2795.3|2797.3|2791.3|28
1761113700000|2025-10-22 06:15:00|2800|2794|2796.8|2790.8|2800|2794|2796.8|2790.8|21
1761114000000|2025-10-22 06:20:00|2797|2791|2795.5|2789.5|2797.5|2791.5|2794.8|2788.8|66
1761114300000|2025-10-22 06:25:00|2795.3|2789.3|2796.8|2790.8|2797.5|2791.5|2795.3|2789.3|35
1761114600000|2025-10-22 06:30:00|2797|2791|2795.8|2789.8|2797.5|2791.5|2795.5|2789.5|15
1761114900000|2025-10-22 06:35:00|2796|2790|2797.5|2791.5|2798|2792|2795.3|2789.3|34
1761115200000|2025-10-22 06:40:00|2797.8|2791.8|2798|2792|2799|2793|2797.8|2791.8|24
1761115500000|2025-10-22 06:45:00|2797.8|2791.8|2796.5|2790.5|2797.8|2791.8|2796.3|2790.3|26
1761115800000|2025-10-22 06:50:00|2796.3|2790.3|2796|2790|2796.8|2790.8|2795.8|2789.8|21
1761116100000|2025-10-22 06:55:00|2796.3|2790.3|2798.5|2792.5|2798.5|2792.5|2796.3|2790.3|35
1761116400000|2025-10-22 07:00:00|2798.8|2792.8|2798.3|2792.3|2800.5|2794.5|2794.8|2788.8|82
1761116700000|2025-10-22 07:05:00|2798|2792|2800.8|2794.8|2801.8|2795.8|2798|2792|49
1761117000000|2025-10-22 07:10:00|2800.5|2794.5|2800.3|2794.3|2801.8|2795.8|2800|2794|31
1761117300000|2025-10-22 07:15:00|2800.5|2794.5|2804.8|2798.8|2804.8|2798.8|2800.5|2794.5|40
1761117600000|2025-10-22 07:20:00|2804.5|2798.5|2804.3|2798.3|2804.5|2798.5|2803.8|2797.8|12
1761117900000|2025-10-22 07:25:00|2804.5|2798.5|2807.4|2801.4|2808.4|2802.4|2803.8|2797.8|53
1761118200000|2025-10-22 07:30:00|2808.1|2802.1|2806.3|2800.3|2809|2803|2806|2800|48
1761118500000|2025-10-22 07:35:00|2806.5|2800.5|2805.5|2799.5|2807.3|2801.3|2805.5|2799.5|30
1761118800000|2025-10-22 07:40:00|2806.3|2800.3|2808|2802|2809|2803|2805|2799|45
1761119100000|2025-10-22 07:45:00|2808.3|2802.3|2809.3|2803.3|2810.5|2804.5|2808.3|2802.3|51
1761119400000|2025-10-22 07:50:00|2808.8|2802.8|2809.3|2803.3|2809.8|2803.8|2807.8|2801.8|43
1761119700000|2025-10-22 07:55:00|2809.8|2803.8|2821.8|2815.8|2821.8|2815.8|2809.3|2803.3|97
1761120000000|2025-10-22 08:00:00|2821.5|2815.5|2816.8|2810.8|2821.8|2815.8|2815.8|2809.8|96
1761120300000|2025-10-22 08:05:00|2816.5|2810.5|2814.3|2808.3|2817|2811|2813.8|2807.8|49
1761120600000|2025-10-22 08:10:00|2814.5|2808.5|2811.8|2805.8|2816.5|2810.5|2811.5|2805.5|52
1761120900000|2025-10-22 08:15:00|2811.5|2805.5|2809.5|2803.5|2811.5|2805.5|2807.8|2801.8|70
1761121200000|2025-10-22 08:20:00|2809.3|2803.3|2812.3|2806.3|2813|2807|2809.3|2803.3|39
1761121500000|2025-10-22 08:25:00|2812|2806|2811.8|2805.8|2813.3|2807.3|2811.5|2805.5|38
1761121800000|2025-10-22 08:30:00|2812|2806|2813.3|2807.3|2815.3|2809.3|2812|2806|53
1761122100000|2025-10-22 08:35:00|2813.5|2807.5|2815.5|2809.5|2815.5|2809.5|2813.3|2807.3|24
1761122400000|2025-10-22 08:40:00|2815.3|2809.3|2814|2808|2815.5|2809.5|2812.3|2806.3|42
1761122700000|2025-10-22 08:45:00|2814.3|2808.3|2814|2808|2815.5|2809.5|2814|2808|38
1761123000000|2025-10-22 08:50:00|2814.3|2808.3|2812.3|2806.3|2814.3|2808.3|2811.8|2805.8|44
1761123300000|2025-10-22 08:55:00|2812.5|2806.5|2812|2806|2813.8|2807.8|2811.8|2805.8|33
1761123600000|2025-10-22 09:00:00|2812.3|2806.3|2811.8|2805.8|2813|2807|2811.8|2805.8|24
1761123900000|2025-10-22 09:05:00|2811.5|2805.5|2810.5|2804.5|2812|2806|2810.5|2804.5|31
1761124200000|2025-10-22 09:10:00|2810.3|2804.3|2807|2801|2810.3|2804.3|2806.3|2800.3|52
1761124500000|2025-10-22 09:15:00|2807.3|2801.3|2808.5|2802.5|2809.3|2803.3|2806.8|2800.8|54
1761124800000|2025-10-22 09:20:00|2808.8|2802.8|2811.3|2805.3|2811.3|2805.3|2808.5|2802.5|30
1761125100000|2025-10-22 09:25:00|2811.5|2805.5|2810.3|2804.3|2811.8|2805.8|2810.3|2804.3|28
1761125400000|2025-10-22 09:30:00|2810.5|2804.5|2810.8|2804.8|2811.3|2805.3|2810|2804|14
1761125700000|2025-10-22 09:35:00|2811|2805|2810.8|2804.8|2811.3|2805.3|2810.3|2804.3|28
1761126000000|2025-10-22 09:40:00|2810.5|2804.5|2812.5|2806.5|2812.8|2806.8|2810.3|2804.3|17
1761126300000|2025-10-22 09:45:00|2812.3|2806.3|2812.3|2806.3|2813|2807|2811.8|2805.8|19
1761126600000|2025-10-22 09:50:00|2812.5|2806.5|2812.5|2806.5|2813|2807|2811.8|2805.8|25
1761126900000|2025-10-22 09:55:00|2812.8|2806.8|2814.5|2808.5|2815.5|2809.5|2812.3|2806.3|35
1761127200000|2025-10-22 10:00:00|2815.3|2809.3|2816|2810|2817|2811|2814.5|2808.5|43
1761127500000|2025-10-22 10:05:00|2816.3|2810.3|2817.3|2811.3|2818.8|2812.8|2815|2809|52
1761127800000|2025-10-22 10:10:00|2817.5|2811.5|2817.8|2811.8|2818.3|2812.3|2816.5|2810.5|41
1761128100000|2025-10-22 10:15:00|2817.5|2811.5|2816.5|2810.5|2817.8|2811.8|2816.3|2810.3|30
1761128400000|2025-10-22 10:20:00|2816.8|2810.8|2817|2811|2817.8|2811.8|2816.5|2810.5|24
1761128700000|2025-10-22 10:25:00|2816.8|2810.8|2816.5|2810.5|2817.3|2811.3|2816.3|2810.3|24
1761129000000|2025-10-22 10:30:00|2816.8|2810.8|2814.8|2808.8|2817.3|2811.3|2814.8|2808.8|31
1761129300000|2025-10-22 10:35:00|2815|2809|2815.3|2809.3|2816|2810|2815|2809|42
1761129600000|2025-10-22 10:40:00|2814.8|2808.8|2815|2809|2815.8|2809.8|2814.3|2808.3|16
1761129900000|2025-10-22 10:45:00|2815.3|2809.3|2815.5|2809.5|2816|2810|2814.8|2808.8|29
1761130200000|2025-10-22 10:50:00|2815.3|2809.3|2814|2808|2815.5|2809.5|2814|2808|23
1761130500000|2025-10-22 10:55:00|2814.3|2808.3|2815|2809|2815.5|2809.5|2814|2808|31
1761130800000|2025-10-22 11:00:00|2815.3|2809.3|2815|2809|2816.3|2810.3|2814.3|2808.3|43
1761131100000|2025-10-22 11:05:00|2815.3|2809.3|2815|2809|2816.8|2810.8|2815|2809|30
1761131400000|2025-10-22 11:10:00|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|40
1761131700000|2025-10-22 11:15:00|2815.5|2809.5|2814.8|2808.8|2815.5|2809.5|2814.8|2808.8|7
1761132000000|2025-10-22 11:20:00|2815.8|2809.8|2814.8|2808.8|2815.8|2809.8|2814.3|2808.3|11
1761132300000|2025-10-22 11:25:00|2815|2809|2814.8|2808.8|2815.3|2809.3|2814|2808|19
1761132600000|2025-10-22 11:30:00|2815|2809|2816|2810|2816.5|2810.5|2815|2809|31
1761132900000|2025-10-22 11:35:00|2815.8|2809.8|2817.5|2811.5|2817.5|2811.5|2815.5|2809.5|24
1761133200000|2025-10-22 11:40:00|2817.8|2811.8|2817.8|2811.8|2818|2812|2817.3|2811.3|16
1761133500000|2025-10-22 11:45:00|2818|2812|2817|2811|2818|2812|2816.3|2810.3|35
1761133800000|2025-10-22 11:50:00|2816.8|2810.8|2817|2811|2817.8|2811.8|2816.8|2810.8|22
1761134100000|2025-10-22 11:55:00|2817.3|2811.3|2817.8|2811.8|2818.8|2812.8|2816.3|2810.3|61
1761134400000|2025-10-22 12:00:00|2818|2812|2819.8|2813.8|2820|2814|2817.5|2811.5|59
1761134700000|2025-10-22 12:05:00|2820|2814|2820.8|2814.8|2821|2815|2819.8|2813.8|27
1761135000000|2025-10-22 12:10:00|2820.5|2814.5|2820.8|2814.8|2821|2815|2820.3|2814.3|14
1761135300000|2025-10-22 12:15:00|2821|2815|2820.8|2814.8|2821.8|2815.8|2820.8|2814.8|8
1761135600000|2025-10-22 12:20:00|2821|2815|2822.4|2816.4|2823|2817|2820.8|2814.8|32
1761135900000|2025-10-22 12:25:00|2822.5|2816.5|2822.8|2816.8|2823|2817|2822|2816|15
1761136200000|2025-10-22 12:30:00|2823|2817|2820.3|2814.3|2824.3|2818.3|2820.3|2814.3|61
1761136500000|2025-10-22 12:35:00|2819.8|2813.8|2818.8|2812.8|2820.3|2814.3|2818|2812|34
1761136800000|2025-10-22 12:40:00|2819|2813|2818.5|2812.5|2820.3|2814.3|2818.3|2812.3|40
1761137100000|2025-10-22 12:45:00|2818.3|2812.3|2817.3|2811.3|2819|2813|2817.3|2811.3|35
1761137400000|2025-10-22 12:50:00|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2816.3|2810.3|41
1761137700000|2025-10-22 12:55:00|2818.8|2812.8|2819|2813|2819.3|2813.3|2817.5|2811.5|43
1761138000000|2025-10-22 13:00:00|2819.3|2813.3|2817.8|2811.8|2821.8|2815.8|2815|2809|170
1761138300000|2025-10-22 13:05:00|2818|2812|2817.8|2811.8|2818.3|2812.3|2816.5|2810.5|117
1761138600000|2025-10-22 13:10:00|2818.3|2812.3|2816.5|2810.5|2819.5|2813.5|2815.8|2809.8|114
1761138900000|2025-10-22 13:15:00|2816.8|2810.8|2815.5|2809.5|2816.8|2810.8|2814|2808|63
1761139200000|2025-10-22 13:20:00|2815.8|2809.8|2815.3|2809.3|2818.3|2812.3|2814.8|2808.8|62
1761139500000|2025-10-22 13:25:00|2815.5|2809.5|2816.8|2810.8|2817.3|2811.3|2815.3|2809.3|34
1761139800000|2025-10-22 13:30:00|2817|2811|2817.3|2811.3|2817.8|2811.8|2816.8|2810.8|50
1761140100000|2025-10-22 13:35:00|2817.5|2811.5|2819.5|2813.5|2820|2814|2816.3|2810.3|56
1761140400000|2025-10-22 13:40:00|2819.8|2813.8|2814.3|2808.3|2820.3|2814.3|2814.3|2808.3|68
1761140700000|2025-10-22 13:45:00|2814.5|2808.5|2814|2808|2814.8|2808.8|2810.5|2804.5|93
1761141000000|2025-10-22 13:50:00|2814.3|2808.3|2814.5|2808.5|2815.5|2809.5|2813.5|2807.5|83
1761141300000|2025-10-22 13:55:00|2814.8|2808.8|2812.8|2806.8|2814.8|2808.8|2811.8|2805.8|38
1761141600000|2025-10-22 14:00:00|2813|2807|2813.3|2807.3|2814.8|2808.8|2813|2807|56
1761141900000|2025-10-22 14:05:00|2813|2807|2813|2807|2813.8|2807.8|2812.3|2806.3|71
1761142200000|2025-10-22 14:10:00|2813.3|2807.3|2813|2807|2813.3|2807.3|2811.3|2805.3|34
1761142500000|2025-10-22 14:15:00|2813.3|2807.3|2810.5|2804.5|2813.3|2807.3|2810.3|2804.3|59
1761142800000|2025-10-22 14:20:00|2810.3|2804.3|2810|2804|2810.8|2804.8|2808.3|2802.3|49
1761143100000|2025-10-22 14:25:00|2810.3|2804.3|2812.3|2806.3|2812.3|2806.3|2810|2804|33
1761143400000|2025-10-22 14:30:00|2812.5|2806.5|2810.8|2804.8|2812.5|2806.5|2808.3|2802.3|67
1761143700000|2025-10-22 14:35:00|2811|2805|2809.8|2803.8|2813.8|2807.8|2809.3|2803.3|65
1761144000000|2025-10-22 14:40:00|2810|2804|2806.8|2800.8|2810.5|2804.5|2806.3|2800.3|72
1761144300000|2025-10-22 14:45:00|2807|2801|2808.3|2802.3|2808.5|2802.5|2805.8|2799.8|54
1761144600000|2025-10-22 14:50:00|2808.5|2802.5|2806.8|2800.8|2808.8|2802.8|2806.3|2800.3|35
1761144900000|2025-10-22 14:55:00|2807|2801|2811.5|2805.5|2812.3|2806.3|2806.8|2800.8|52
1761145200000|2025-10-22 15:00:00|2811.3|2805.3|2810.5|2804.5|2812.8|2806.8|2810|2804|73
1761145500000|2025-10-22 15:05:00|2810.8|2804.8|2811.8|2805.8|2812.3|2806.3|2810.8|2804.8|28
1761145800000|2025-10-22 15:10:00|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2810.3|2804.3|18
1761146100000|2025-10-22 15:15:00|2811.3|2805.3|2810.1|2804.1|2812.3|2806.3|2808.6|2802.6|46
1761146400000|2025-10-22 15:20:00|2810|2804|2809.5|2803.5|2810|2804|2806.8|2800.8|62
1761146700000|2025-10-22 15:25:00|2809.3|2803.3|2810|2804|2811.8|2805.8|2808.3|2802.3|75
1761147000000|2025-10-22 15:30:00|2810.3|2804.3|2809.3|2803.3|2810.8|2804.8|2808.8|2802.8|45
1761147300000|2025-10-22 15:35:00|2809|2803|2811.3|2805.3|2812|2806|2808.3|2802.3|62
1761147600000|2025-10-22 15:40:00|2811.5|2805.5|2813.3|2807.3|2813.5|2807.5|2811.3|2805.3|26
1761147900000|2025-10-22 15:45:00|2813.5|2807.5|2811.8|2805.8|2813.8|2807.8|2810.8|2804.8|38
1761148200000|2025-10-22 15:50:00|2811.5|2805.5|2812.5|2806.5|2813|2807|2811.5|2805.5|43
1761148500000|2025-10-22 15:55:00|2812.8|2806.8|2813.5|2807.5|2814|2808|2812.3|2806.3|59
1761148800000|2025-10-22 16:00:00|2813.3|2807.3|2812|2806|2813.5|2807.5|2812|2806|26
1761149100000|2025-10-22 16:05:00|2811.8|2805.8|2812.3|2806.3|2812.3|2806.3|2811|2805|25
1761149400000|2025-10-22 16:10:00|2812|2806|2812.8|2806.8|2813|2807|2812|2806|19
1761149700000|2025-10-22 16:15:00|2812.5|2806.5|2813|2807|2813.8|2807.8|2812.3|2806.3|9
1761150000000|2025-10-22 16:20:00|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2811.8|2805.8|30
1761150300000|2025-10-22 16:25:00|2812.3|2806.3|2812|2806|2813.3|2807.3|2812|2806|24
1761150600000|2025-10-22 16:30:00|2812.3|2806.3|2810.8|2804.8|2812.3|2806.3|2806.9|2800.9|127
1761150900000|2025-10-22 16:35:00|2811|2805|2809.3|2803.3|2811.5|2805.5|2808.8|2802.8|80
1761151200000|2025-10-22 16:40:00|2809.5|2803.5|2809.8|2803.8|2810.3|2804.3|2808.8|2802.8|52
1761151500000|2025-10-22 16:45:00|2810|2804|2808.8|2802.8|2810.5|2804.5|2808.5|2802.5|34
1761151800000|2025-10-22 16:50:00|2809|2803|2808.8|2802.8|2809.8|2803.8|2807.3|2801.3|48
1761152100000|2025-10-22 16:55:00|2809|2803|2810.5|2804.5|2811.3|2805.3|2809|2803|35
1761152400000|2025-10-22 17:00:00|2811.8|2805.8|2810.5|2804.5|2811.8|2805.8|2810.3|2804.3|12
1761152700000|2025-10-22 17:05:00|2810.3|2804.3|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|18
1761153000000|2025-10-22 17:10:00|2811.3|2805.3|2811.6|2805.6|2812.1|2806.1|2810.5|2804.5|32
1761153300000|2025-10-22 17:15:00|2811.5|2805.5|2812|2806|2812|2806|2811|2805|30
1761153600000|2025-10-22 17:20:00|2811.8|2805.8|2810.8|2804.8|2811.8|2805.8|2810.8|2804.8|9
1761153900000|2025-10-22 17:25:00|2810.5|2804.5|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|13
1761154200000|2025-10-22 17:30:00|2810.8|2804.8|2811.5|2805.5|2811.5|2805.5|2810.5|2804.5|17
1761154500000|2025-10-22 17:35:00|2811.3|2805.3|2809.3|2803.3|2811.3|2805.3|2809|2803|19
1761154800000|2025-10-22 17:40:00|2809|2803|2809.3|2803.3|2809.5|2803.5|2808.8|2802.8|18
1761155100000|2025-10-22 17:45:00|2809|2803|2809.8|2803.8|2810.3|2804.3|2808.8|2802.8|16
1761155400000|2025-10-22 17:50:00|2809.5|2803.5|2809|2803|2810.5|2804.5|2808.8|2802.8|38
1761155700000|2025-10-22 17:55:00|2816.3|2796.3|2816.3|2796.3|2816.3|2796.3|2815.8|2795.8|5
1761177600000|2025-10-23 00:00:00|2811.8|2805.8|2812.6|2806.6|2812.6|2806.6|2810.9|2804.9|19
1761177900000|2025-10-23 00:05:00|2812.9|2806.9|2812.5|2806.5|2812.9|2806.9|2811.5|2805.5|19
1761178200000|2025-10-23 00:10:00|2812.3|2806.3|2811|2805|2812.3|2806.3|2810.5|2804.5|18
1761178500000|2025-10-23 00:15:00|2810.8|2804.8|2809.8|2803.8|2810.8|2804.8|2809.5|2803.5|19
1761178800000|2025-10-23 00:20:00|2809.5|2803.5|2808.8|2802.8|2810|2804|2807.6|2801.6|23
1761179100000|2025-10-23 00:25:00|2809|2803|2809|2803|2809.3|2803.3|2809|2803|3
1761179400000|2025-10-23 00:30:00|2809.3|2803.3|2811.5|2805.5|2811.5|2805.5|2809.3|2803.3|36
1761179700000|2025-10-23 00:35:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|15
1761180000000|2025-10-23 00:40:00|2811.5|2805.5|2812|2806|2812|2806|2810.8|2804.8|12
1761180300000|2025-10-23 00:45:00|2811.8|2805.8|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|7
1761180600000|2025-10-23 00:50:00|2812|2806|2812|2806|2812|2806|2811.5|2805.5|11
1761180900000|2025-10-23 00:55:00|2811.8|2805.8|2815.8|2800.8|2816.3|2806|2810.8|2800.3|15
1761181200000|2025-10-23 01:00:00|2815.3|2800.3|2816|2810|2818.5|2810.5|2812.5|2800.3|86
1761181500000|2025-10-23 01:05:00|2816.5|2810.5|2814.5|2808.5|2817.5|2811.5|2814.3|2808.3|79
1761181800000|2025-10-23 01:10:00|2814.3|2808.3|2812.8|2806.8|2814.8|2808.8|2811.8|2805.8|48
1761182100000|2025-10-23 01:15:00|2813|2807|2812|2806|2814.5|2808.5|2812|2806|59
1761182400000|2025-10-23 01:20:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2810.5|2804.5|41
1761182700000|2025-10-23 01:25:00|2812.8|2806.8|2811.3|2805.3|2813|2807|2810.8|2804.8|32
1761183000000|2025-10-23 01:30:00|2811|2805|2813.8|2807.8|2814.5|2808.5|2811|2805|42
1761183300000|2025-10-23 01:35:00|2813.5|2807.5|2813.3|2807.3|2815.5|2809.5|2812.5|2806.5|33
1761183600000|2025-10-23 01:40:00|2813|2807|2811.8|2805.8|2813|2807|2811.5|2805.5|30
1761183900000|2025-10-23 01:45:00|2811.5|2805.5|2811.3|2805.3|2812.8|2806.8|2811.3|2805.3|21
1761184200000|2025-10-23 01:50:00|2811.5|2805.5|2813|2807|2813.5|2807.5|2811.5|2805.5|37
1761184500000|2025-10-23 01:55:00|2812.8|2806.8|2811.5|2805.5|2813|2807|2811.3|2805.3|36
1761184800000|2025-10-23 02:00:00|2811.3|2805.3|2811.5|2805.5|2812.3|2806.3|2810.5|2804.5|46
1761185100000|2025-10-23 02:05:00|2811.8|2805.8|2809.5|2803.5|2811.8|2805.8|2809.3|2803.3|40
1761185400000|2025-10-23 02:10:00|2809.3|2803.3|2809.3|2803.3|2810.5|2804.5|2809.3|2803.3|42
1761185700000|2025-10-23 02:15:00|2809|2803|2809.5|2803.5|2809.5|2803.5|2808.5|2802.5|15
1761186000000|2025-10-23 02:20:00|2809.8|2803.8|2810|2804|2810|2804|2809.5|2803.5|4
1761186300000|2025-10-23 02:25:00|2810.3|2804.3|2811|2805|2811.3|2805.3|2810.3|2804.3|20
1761186600000|2025-10-23 02:30:00|2811.3|2805.3|2813.5|2807.5|2815.5|2809.5|2809.8|2803.8|72
1761186900000|2025-10-23 02:35:00|2813.3|2807.3|2813.8|2807.8|2814.5|2808.5|2812.5|2806.5|74
1761187200000|2025-10-23 02:40:00|2813.5|2807.5|2813.5|2807.5|2814.5|2808.5|2813|2807|33
1761187500000|2025-10-23 02:45:00|2813.8|2807.8|2815|2809|2816.5|2810.5|2813.5|2807.5|29
1761187800000|2025-10-23 02:50:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.3|2808.3|17
1761188100000|2025-10-23 02:55:00|2814.5|2808.5|2814|2808|2814.5|2808.5|2813|2807|44
1761188400000|2025-10-23 03:00:00|2814.3|2808.3|2815|2809|2815.5|2809.5|2813.5|2807.5|43
1761188700000|2025-10-23 03:05:00|2815.3|2809.3|2816.8|2810.8|2816.8|2810.8|2814.5|2808.5|44
1761189000000|2025-10-23 03:10:00|2816.5|2810.5|2816|2810|2816.5|2810.5|2815.5|2809.5|44
1761189300000|2025-10-23 03:15:00|2815.8|2809.8|2817.3|2811.3|2817.5|2811.5|2815.8|2809.8|50
1761189600000|2025-10-23 03:20:00|2817.5|2811.5|2817.5|2811.5|2818|2812|2816.8|2810.8|56
1761189900000|2025-10-23 03:25:00|2817.3|2811.3|2821|2806|2821|2811.8|2815.5|2805|18
1761190200000|2025-10-23 03:30:00|2820.5|2805.5|2814.3|2808.3|2820.5|2809|2814.3|2805|6
1761190500000|2025-10-23 03:35:00|2813.8|2807.8|2813.3|2807.3|2814.5|2808.5|2812.8|2806.8|10
1761190800000|2025-10-23 03:40:00|2813|2807|2813|2807|2814|2808|2813|2807|12
1761191100000|2025-10-23 03:45:00|2813.3|2807.3|2813|2807|2813.5|2807.5|2812.3|2806.3|14
1761191400000|2025-10-23 03:50:00|2812.8|2806.8|2813|2807|2813|2807|2812|2806|8
1761191700000|2025-10-23 03:55:00|2813.3|2807.3|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|7
1761192000000|2025-10-23 04:00:00|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|5
1761192300000|2025-10-23 04:05:00|2812.8|2806.8|2812|2806|2813|2807|2811.8|2805.8|7
1761192600000|2025-10-23 04:10:00|2812.3|2806.3|2813|2807|2813|2807|2812|2806|6
1761192900000|2025-10-23 04:15:00|2813.3|2807.3|2814|2808|2814.3|2808.3|2813.3|2807.3|8
1761193200000|2025-10-23 04:20:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|6
1761193500000|2025-10-23 04:25:00|2814.3|2808.3|2814|2808|2814.3|2808.3|2813.5|2807.5|9
1761193800000|2025-10-23 04:30:00|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|4
1761194100000|2025-10-23 04:35:00|2814.3|2808.3|2814.3|2808.3|2814.8|2808.8|2814|2808|7
1761194400000|2025-10-23 04:40:00|2814|2808|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|5
1761194700000|2025-10-23 04:45:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1761195000000|2025-10-23 04:50:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1761195300000|2025-10-23 04:55:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1761195600000|2025-10-23 05:00:00|2814.8|2808.8|2814.8|2808.8|2815|2809|2814.5|2808.5|7
1761195900000|2025-10-23 05:05:00|2814.5|2808.5|2815|2809|2815|2809|2813.8|2807.8|14
1761196200000|2025-10-23 05:10:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|5
1761196500000|2025-10-23 05:15:00|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|7
1761196800000|2025-10-23 05:20:00|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.3|2806.3|6
1761197100000|2025-10-23 05:25:00|2813|2807|2818|2803|2818.3|2807.8|2813|2803|6
1761197400000|2025-10-23 05:30:00|2818.5|2803.5|2814.5|2808.5|2819|2808.8|2812.3|2802|43
1761197700000|2025-10-23 05:35:00|2814.3|2808.3|2811.5|2805.5|2814.5|2808.5|2811.5|2805.5|34
1761198000000|2025-10-23 05:40:00|2811.3|2805.3|2810.3|2804.3|2812|2806|2810|2804|45
1761198300000|2025-10-23 05:45:00|2810.5|2804.5|2811.5|2805.5|2812|2806|2809.8|2803.8|35
1761198600000|2025-10-23 05:50:00|2811.8|2805.8|2813|2807|2813.5|2807.5|2811.5|2805.5|46
1761198900000|2025-10-23 05:55:00|2812.8|2806.8|2813.8|2807.8|2814|2808|2812.8|2806.8|26
1761199200000|2025-10-23 06:00:00|2814|2808|2814|2808|2815.3|2809.3|2813.8|2807.8|49
1761199500000|2025-10-23 06:05:00|2814.3|2808.3|2813.8|2807.8|2814.8|2808.8|2813|2807|58
1761199800000|2025-10-23 06:10:00|2814|2808|2814.8|2808.8|2815|2809|2813.8|2807.8|50
1761200100000|2025-10-23 06:15:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2814|2808|44
1761200400000|2025-10-23 06:20:00|2814.3|2808.3|2814|2808|2815|2809|2813.5|2807.5|37
1761200700000|2025-10-23 06:25:00|2814.3|2808.3|2814|2808|2815.3|2809.3|2814|2808|46
1761201000000|2025-10-23 06:30:00|2814.3|2808.3|2816|2810|2816.3|2810.3|2814.3|2808.3|24
1761201300000|2025-10-23 06:35:00|2815.8|2809.8|2814.5|2808.5|2816|2810|2814.3|2808.3|25
1761201600000|2025-10-23 06:40:00|2814.8|2808.8|2812.5|2806.5|2814.8|2808.8|2812.5|2806.5|35
1761201900000|2025-10-23 06:45:00|2812.8|2806.8|2813.5|2807.5|2814.8|2808.8|2811.8|2805.8|75
1761202200000|2025-10-23 06:50:00|2813.3|2807.3|2816.5|2810.5|2816.5|2810.5|2813.3|2807.3|72
1761202500000|2025-10-23 06:55:00|2816.8|2810.8|2814|2808|2816.8|2810.8|2812.8|2806.8|81
1761202800000|2025-10-23 07:00:00|2814.3|2808.3|2814|2808|2816|2810|2812.8|2806.8|82
1761203100000|2025-10-23 07:05:00|2814.3|2808.3|2812.5|2806.5|2816.3|2810.3|2812.3|2806.3|44
1761203400000|2025-10-23 07:10:00|2812.3|2806.3|2811|2805|2813.8|2807.8|2810.8|2804.8|47
1761203700000|2025-10-23 07:15:00|2811.3|2805.3|2814.3|2808.3|2814.3|2808.3|2810.8|2804.8|56
1761204000000|2025-10-23 07:20:00|2813.8|2807.8|2813.8|2807.8|2814.3|2808.3|2812.8|2806.8|23
1761204300000|2025-10-23 07:25:00|2813.5|2807.5|2814.3|2808.3|2814.8|2808.8|2812|2806|51
1761204600000|2025-10-23 07:30:00|2814.5|2808.5|2814.3|2808.3|2815.3|2809.3|2813.5|2807.5|29
1761204900000|2025-10-23 07:35:00|2814|2808|2813.8|2807.8|2814.3|2808.3|2813|2807|22
1761205200000|2025-10-23 07:40:00|2814|2808|2816|2810|2817.3|2811.3|2813.8|2807.8|31
1761205500000|2025-10-23 07:45:00|2815.8|2809.8|2815.3|2809.3|2816|2810|2814.8|2808.8|13
1761205800000|2025-10-23 07:50:00|2815.5|2809.5|2817|2811|2817.3|2811.3|2815.3|2809.3|15
1761206100000|2025-10-23 07:55:00|2816.8|2810.8|2820.5|2814.5|2822.3|2816.3|2816.8|2810.8|52
1761206400000|2025-10-23 08:00:00|2820.8|2814.8|2824.3|2818.3|2824.5|2818.5|2820.8|2814.8|63
1761206700000|2025-10-23 08:05:00|2824.5|2818.5|2824.8|2818.8|2825|2819|2822.8|2816.8|100
1761207000000|2025-10-23 08:10:00|2824.5|2818.5|2824.3|2818.3|2825|2819|2822.8|2816.8|27
1761207300000|2025-10-23 08:15:00|2824|2818|2823.5|2817.5|2824.8|2818.8|2822.8|2816.8|36
1761207600000|2025-10-23 08:20:00|2823.8|2817.8|2824.3|2818.3|2824.3|2818.3|2823.5|2817.5|27
1761207900000|2025-10-23 08:25:00|2824.5|2818.5|2824.8|2818.8|2825|2819|2824|2818|28
1761208200000|2025-10-23 08:30:00|2824.5|2818.5|2824.5|2818.5|2825.3|2819.3|2824.3|2818.3|52
1761208500000|2025-10-23 08:35:00|2824.3|2818.3|2828|2822|2828.5|2822.5|2824.3|2818.3|33
1761208800000|2025-10-23 08:40:00|2827.8|2821.8|2825.8|2819.8|2828|2822|2825.3|2819.3|40
1761209100000|2025-10-23 08:45:00|2825.5|2819.5|2823.3|2817.3|2825.8|2819.8|2823.3|2817.3|36
1761209400000|2025-10-23 08:50:00|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|20
1761209700000|2025-10-23 08:55:00|2823|2817|2825|2819|2825.5|2819.5|2822.8|2816.8|36
1761210000000|2025-10-23 09:00:00|2825.3|2819.3|2825.5|2819.5|2826|2820|2824.3|2818.3|30
1761210300000|2025-10-23 09:05:00|2825.8|2819.8|2825|2819|2826|2820|2825|2819|26
1761210600000|2025-10-23 09:10:00|2824.8|2818.8|2828|2822|2828.3|2822.3|2823.8|2817.8|38
1761210900000|2025-10-23 09:15:00|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2825.5|2819.5|38
1761211200000|2025-10-23 09:20:00|2828|2822|2825|2819|2828.3|2822.3|2824.8|2818.8|34
1761211500000|2025-10-23 09:25:00|2824.8|2818.8|2823.5|2817.5|2825.3|2819.3|2823.3|2817.3|31
1761211800000|2025-10-23 09:30:00|2823.8|2817.8|2823.8|2817.8|2825.3|2819.3|2822.6|2816.6|56
1761212100000|2025-10-23 09:35:00|2824|2818|2825|2819|2825.3|2819.3|2822.8|2816.8|41
1761212400000|2025-10-23 09:40:00|2825.3|2819.3|2825.3|2819.3|2826.5|2820.5|2824.8|2818.8|28
1761212700000|2025-10-23 09:45:00|2825|2819|2825.8|2819.8|2825.8|2819.8|2824.3|2818.3|23
1761213000000|2025-10-23 09:50:00|2826|2820|2827.3|2821.3|2828|2822|2826|2820|22
1761213300000|2025-10-23 09:55:00|2827.5|2821.5|2828.3|2822.3|2828.8|2822.8|2827|2821|28
1761213600000|2025-10-23 10:00:00|2828|2822|2827.8|2821.8|2828|2822|2827.3|2821.3|17
1761213900000|2025-10-23 10:05:00|2828|2822|2828.3|2822.3|2829.5|2823.5|2828|2822|18
1761214200000|2025-10-23 10:10:00|2827.8|2821.8|2829.5|2823.5|2829.8|2823.8|2827.8|2821.8|21
1761214500000|2025-10-23 10:15:00|2829.8|2823.8|2829.3|2823.3|2831.3|2825.3|2829.3|2823.3|49
1761214800000|2025-10-23 10:20:00|2829|2823|2828|2822|2829.3|2823.3|2827.8|2821.8|14
1761215100000|2025-10-23 10:25:00|2827.8|2821.8|2827.8|2821.8|2829.3|2823.3|2827.3|2821.3|23
1761215400000|2025-10-23 10:30:00|2827.3|2821.3|2827.8|2821.8|2828.3|2822.3|2826.8|2820.8|20
1761215700000|2025-10-23 10:35:00|2827.5|2821.5|2827.3|2821.3|2827.8|2821.8|2827|2821|18
1761216000000|2025-10-23 10:40:00|2827.5|2821.5|2828.8|2822.8|2829.3|2823.3|2827.5|2821.5|18
1761216300000|2025-10-23 10:45:00|2829|2823|2829.8|2823.8|2830.3|2824.3|2829|2823|11
1761216600000|2025-10-23 10:50:00|2829.5|2823.5|2828.8|2822.8|2829.8|2823.8|2828.3|2822.3|24
1761216900000|2025-10-23 10:55:00|2829|2823|2829.8|2823.8|2829.8|2823.8|2829|2823|12
1761217200000|2025-10-23 11:00:00|2830|2824|2830.3|2824.3|2831.8|2825.8|2830|2824|15
1761217500000|2025-10-23 11:05:00|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.3|2824.3|9
1761217800000|2025-10-23 11:10:00|2832|2826|2833.5|2827.5|2833.8|2827.8|2832|2826|39
1761218100000|2025-10-23 11:15:00|2833.8|2827.8|2835.3|2829.3|2836.5|2830.5|2833.8|2827.8|21
1761218400000|2025-10-23 11:20:00|2835.5|2829.5|2833.5|2827.5|2835.8|2829.8|2833.5|2827.5|42
1761218700000|2025-10-23 11:25:00|2833.8|2827.8|2834|2828|2835|2829|2833.8|2827.8|28
1761219000000|2025-10-23 11:30:00|2834.3|2828.3|2836|2830|2837.3|2831.3|2834.3|2828.3|37
1761219300000|2025-10-23 11:35:00|2836.3|2830.3|2834.8|2828.8|2836.5|2830.5|2834.8|2828.8|18
1761219600000|2025-10-23 11:40:00|2835|2829|2835.8|2829.8|2836.3|2830.3|2835|2829|17
1761219900000|2025-10-23 11:45:00|2836|2830|2842.5|2836.5|2843.5|2837.5|2835.8|2829.8|52
1761220200000|2025-10-23 11:50:00|2842.8|2836.8|2842.3|2836.3|2843.3|2837.3|2839.3|2833.3|60
1761220500000|2025-10-23 11:55:00|2842.8|2836.8|2842.8|2836.8|2844.5|2838.5|2842.3|2836.3|50
1761220800000|2025-10-23 12:00:00|2843|2837|2846.8|2840.8|2847.3|2841.3|2842.8|2836.8|74
1761221100000|2025-10-23 12:05:00|2847|2841|2844.8|2838.8|2847|2841|2842.8|2836.8|43
1761221400000|2025-10-23 12:10:00|2845|2839|2847.3|2841.3|2847.8|2841.8|2844.3|2838.3|48
1761221700000|2025-10-23 12:15:00|2847|2841|2848.8|2842.8|2850|2844|2847|2841|50
1761222000000|2025-10-23 12:20:00|2848.5|2842.5|2847.5|2841.5|2850.8|2844.8|2846|2840|65
1761222300000|2025-10-23 12:25:00|2847.8|2841.8|2850.3|2844.3|2850.5|2844.5|2847.3|2841.3|46
1761222600000|2025-10-23 12:30:00|2850.5|2844.5|2849.8|2843.8|2851|2845|2848.8|2842.8|74
1761222900000|2025-10-23 12:35:00|2849.5|2843.5|2848.8|2842.8|2850.5|2844.5|2848.8|2842.8|37
1761223200000|2025-10-23 12:40:00|2849|2843|2848.8|2842.8|2850.3|2844.3|2847.8|2841.8|31
1761223500000|2025-10-23 12:45:00|2849|2843|2848.8|2842.8|2849.8|2843.8|2847.3|2841.3|43
1761223800000|2025-10-23 12:50:00|2849|2843|2848.3|2842.3|2849.5|2843.5|2847.5|2841.5|34
1761224100000|2025-10-23 12:55:00|2848.5|2842.5|2849.8|2843.8|2849.8|2843.8|2846.8|2840.8|85
1761224400000|2025-10-23 13:00:00|2849.5|2843.5|2845.8|2839.8|2851.5|2845.5|2845|2839|195
1761224700000|2025-10-23 13:05:00|2846|2840|2842.1|2836.1|2847.3|2841.3|2842.1|2836.1|152
1761225000000|2025-10-23 13:10:00|2842.4|2836.4|2841.5|2835.5|2843.8|2837.8|2840.3|2834.3|130
1761225300000|2025-10-23 13:15:00|2841.8|2835.8|2845.5|2839.5|2847.3|2841.3|2840.8|2834.8|119
1761225600000|2025-10-23 13:20:00|2845.8|2839.8|2849.3|2843.3|2849.8|2843.8|2844.9|2838.9|62
1761225900000|2025-10-23 13:25:00|2849.8|2843.8|2853.8|2847.8|2853.8|2847.8|2849.8|2843.8|64
1761226200000|2025-10-23 13:30:00|2854|2848|2855.5|2849.5|2856.8|2850.8|2853.3|2847.3|125
1761226500000|2025-10-23 13:35:00|2855.8|2849.8|2855|2849|2856.5|2850.5|2854.5|2848.5|63
1761226800000|2025-10-23 13:40:00|2854.8|2848.8|2850.5|2844.5|2854.8|2848.8|2848.8|2842.8|96
1761227100000|2025-10-23 13:45:00|2850.8|2844.8|2851.8|2845.8|2855|2849|2850.3|2844.3|96
1761227400000|2025-10-23 13:50:00|2852.3|2846.3|2855.8|2849.8|2856.5|2850.5|2851.8|2845.8|75
1761227700000|2025-10-23 13:55:00|2856|2850|2860.8|2854.8|2860.8|2854.8|2855.8|2849.8|71
1761228000000|2025-10-23 14:00:00|2860.5|2854.5|2859.8|2853.8|2861.8|2855.8|2858.5|2852.5|75
1761228300000|2025-10-23 14:05:00|2859.3|2853.3|2857.8|2851.8|2861|2855|2857.8|2851.8|44
1761228600000|2025-10-23 14:10:00|2857.3|2851.3|2856.3|2850.3|2858.3|2852.3|2856.3|2850.3|49
1761228900000|2025-10-23 14:15:00|2856|2850|2855.5|2849.5|2856.8|2850.8|2854.5|2848.5|68
1761229200000|2025-10-23 14:20:00|2855.8|2849.8|2859|2853|2859|2853|2855.8|2849.8|37
1761229500000|2025-10-23 14:25:00|2859.3|2853.3|2859|2853|2861.3|2855.3|2858.3|2852.3|69
1761229800000|2025-10-23 14:30:00|2859.3|2853.3|2862.3|2856.3|2862.3|2856.3|2858.8|2852.8|47
1761230100000|2025-10-23 14:35:00|2862.5|2856.5|2864|2858|2866|2860|2862.5|2856.5|84
1761230400000|2025-10-23 14:40:00|2864.3|2858.3|2870|2864|2870|2864|2863.8|2857.8|56
1761230700000|2025-10-23 14:45:00|2869.8|2863.8|2876.3|2870.3|2877.3|2871.3|2868.8|2862.8|147
1761231000000|2025-10-23 14:50:00|2876.5|2870.5|2865.1|2859.1|2877.3|2871.3|2865.1|2859.1|119
1761231300000|2025-10-23 14:55:00|2865.4|2859.4|2866.3|2860.3|2868.3|2862.3|2865.3|2859.3|74
1761231600000|2025-10-23 15:00:00|2866.5|2860.5|2862.8|2856.8|2867.3|2861.3|2862.5|2856.5|64
1761231900000|2025-10-23 15:05:00|2863.3|2857.3|2863.3|2857.3|2864.5|2858.5|2860.8|2854.8|71
1761232200000|2025-10-23 15:10:00|2863.5|2857.5|2860.5|2854.5|2864|2858|2860.5|2854.5|66
1761232500000|2025-10-23 15:15:00|2860.3|2854.3|2860|2854|2863.5|2857.5|2859.5|2853.5|63
1761232800000|2025-10-23 15:20:00|2860.3|2854.3|2864.6|2858.6|2868|2862|2858.5|2852.5|95
1761233100000|2025-10-23 15:25:00|2864.9|2858.9|2864.5|2858.5|2867.4|2861.4|2863.1|2857.1|137
1761233400000|2025-10-23 15:30:00|2864.3|2858.3|2866.5|2860.5|2866.8|2860.8|2862.5|2856.5|77
1761233700000|2025-10-23 15:35:00|2866.8|2860.8|2861.5|2855.5|2868|2862|2861.5|2855.5|55
1761234000000|2025-10-23 15:40:00|2861.8|2855.8|2860.8|2854.8|2863|2857|2860|2854|38
1761234300000|2025-10-23 15:45:00|2861|2855|2860.8|2854.8|2862.8|2856.8|2860.5|2854.5|24
1761234600000|2025-10-23 15:50:00|2861|2855|2862.3|2856.3|2862.8|2856.8|2860|2854|24
1761234900000|2025-10-23 15:55:00|2862.5|2856.5|2864.3|2858.3|2864.5|2858.5|2861.3|2855.3|33
1761235200000|2025-10-23 16:00:00|2864|2858|2860.3|2854.3|2865|2859|2860.3|2854.3|45
1761235500000|2025-10-23 16:05:00|2860|2854|2860.5|2854.5|2860.8|2854.8|2859.8|2853.8|23
1761235800000|2025-10-23 16:10:00|2860|2854|2860.3|2854.3|2861|2855|2860|2854|26
1761236100000|2025-10-23 16:15:00|2860|2854|2858|2852|2860.5|2854.5|2857.5|2851.5|38
1761236400000|2025-10-23 16:20:00|2858.3|2852.3|2861|2855|2861.3|2855.3|2858|2852|61
1761236700000|2025-10-23 16:25:00|2861.3|2855.3|2863.5|2857.5|2863.8|2857.8|2861|2855|28
1761237000000|2025-10-23 16:30:00|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2860.8|2854.8|16
1761237300000|2025-10-23 16:35:00|2862.5|2856.5|2863.3|2857.3|2863.5|2857.5|2862.3|2856.3|21
1761237600000|2025-10-23 16:40:00|2863|2857|2865|2859|2865.3|2859.3|2862.8|2856.8|45
1761237900000|2025-10-23 16:45:00|2865.3|2859.3|2863.8|2857.8|2865.3|2859.3|2863.8|2857.8|12
1761238200000|2025-10-23 16:50:00|2863.5|2857.5|2865.3|2859.3|2865.8|2859.8|2863.5|2857.5|23
1761238500000|2025-10-23 16:55:00|2865.5|2859.5|2867|2861|2867|2861|2865.3|2859.3|20
1761238800000|2025-10-23 17:00:00|2868|2862|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|22
1761239100000|2025-10-23 17:05:00|2867.8|2861.8|2864.8|2858.8|2867.8|2861.8|2864|2858|36
1761239400000|2025-10-23 17:10:00|2864.3|2858.3|2866|2860|2866.3|2860.3|2864|2858|38
1761239700000|2025-10-23 17:15:00|2866.5|2860.5|2864.8|2858.8|2866.5|2860.5|2864.5|2858.5|20
1761240000000|2025-10-23 17:20:00|2864.5|2858.5|2863|2857|2864.5|2858.5|2862.5|2856.5|46
1761240300000|2025-10-23 17:25:00|2862.8|2856.8|2863.5|2857.5|2863.5|2857.5|2862.8|2856.8|13
1761240600000|2025-10-23 17:30:00|2863.3|2857.3|2865.5|2859.5|2865.5|2859.5|2863.3|2857.3|19
1761240900000|2025-10-23 17:35:00|2865.8|2859.8|2867|2861|2867.3|2861.3|2865.8|2859.8|42
1761241200000|2025-10-23 17:40:00|2866.8|2860.8|2868.3|2862.3|2868.3|2862.3|2866|2860|43
1761241500000|2025-10-23 17:45:00|2867.9|2861.9|2868.5|2862.5|2869.3|2863.3|2867.8|2861.8|30
1761241800000|2025-10-23 17:50:00|2868.8|2862.8|2868.5|2862.5|2869|2863|2867.3|2861.3|61
1761242100000|2025-10-23 17:55:00|2868.3|2862.3|2874.8|2854.8|2874.8|2862.5|2867.5|2854.5|24
1761264000000|2025-10-24 00:00:00|2865.6|2859.6|2868.1|2862.1|2870.1|2864.1|2865.4|2859.4|26
1761264300000|2025-10-24 00:05:00|2868.4|2862.4|2870.8|2864.8|2871|2865|2868.4|2862.4|17
1761264600000|2025-10-24 00:10:00|2870.5|2864.5|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|13
1761264900000|2025-10-24 00:15:00|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2869.8|2863.8|15
1761265200000|2025-10-24 00:20:00|2870.5|2864.5|2870.5|2864.5|2870.8|2864.8|2870.3|2864.3|11
1761265500000|2025-10-24 00:25:00|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|7
1761265800000|2025-10-24 00:30:00|2870.3|2864.3|2870|2864|2870.5|2864.5|2870|2864|6
1761266100000|2025-10-24 00:35:00|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2868.5|2862.5|13
1761266400000|2025-10-24 00:40:00|2869.8|2863.8|2870|2864|2870|2864|2869.5|2863.5|6
1761266700000|2025-10-24 00:45:00|2869.8|2863.8|2870|2864|2870.5|2864.5|2869.8|2863.8|8
1761267000000|2025-10-24 00:50:00|2870.3|2864.3|2874.5|2868.5|2874.8|2868.8|2870.3|2864.3|32
1761267300000|2025-10-24 00:55:00|2874.3|2868.3|2878.5|2863.5|2878.5|2868.3|2873.5|2863.5|21
1761267600000|2025-10-24 01:00:00|2877.8|2862.8|2867.5|2861.5|2877.8|2865|2865.4|2859.4|97
1761267900000|2025-10-24 01:05:00|2867.8|2861.8|2862.8|2856.8|2868|2862|2861.9|2855.9|44
1761268200000|2025-10-24 01:10:00|2863|2857|2864|2858|2864|2858|2860.8|2854.8|54
1761268500000|2025-10-24 01:15:00|2864.3|2858.3|2860.8|2854.8|2865.5|2859.5|2860.8|2854.8|56
1761268800000|2025-10-24 01:20:00|2861|2855|2862.3|2856.3|2863|2857|2861|2855|35
1761269100000|2025-10-24 01:25:00|2862.5|2856.5|2859.5|2853.5|2863|2857|2859|2853|45
1761269400000|2025-10-24 01:30:00|2859.8|2853.8|2860.5|2854.5|2862.3|2856.3|2859.3|2853.3|56
1761269700000|2025-10-24 01:35:00|2860.3|2854.3|2861|2855|2861|2855|2858.5|2852.5|56
1761270000000|2025-10-24 01:40:00|2860.8|2854.8|2860|2854|2860.8|2854.8|2859.8|2853.8|42
1761270300000|2025-10-24 01:45:00|2860.3|2854.3|2859.3|2853.3|2861|2855|2859.3|2853.3|45
1761270600000|2025-10-24 01:50:00|2858.8|2852.8|2857.5|2851.5|2860.5|2854.5|2856|2850|66
1761270900000|2025-10-24 01:55:00|2857.8|2851.8|2852.5|2846.5|2858|2852|2852.3|2846.3|91
1761271200000|2025-10-24 02:00:00|2852.8|2846.8|2854|2848|2854.5|2848.5|2852.8|2846.8|39
1761271500000|2025-10-24 02:05:00|2853.8|2847.8|2854.8|2848.8|2854.8|2848.8|2853.3|2847.3|36
1761271800000|2025-10-24 02:10:00|2855|2849|2854.3|2848.3|2855.5|2849.5|2853.8|2847.8|20
1761272100000|2025-10-24 02:15:00|2854.5|2848.5|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|10
1761272400000|2025-10-24 02:20:00|2854|2848|2854.3|2848.3|2854.5|2848.5|2853.5|2847.5|10
1761272700000|2025-10-24 02:25:00|2854|2848|2853.3|2847.3|2854.5|2848.5|2853.3|2847.3|12
1761273000000|2025-10-24 02:30:00|2853.5|2847.5|2855|2849|2856.8|2850.8|2853.3|2847.3|45
1761273300000|2025-10-24 02:35:00|2854.8|2848.8|2855|2849|2856.5|2850.5|2854.5|2848.5|30
1761273600000|2025-10-24 02:40:00|2854.8|2848.8|2850.5|2844.5|2854.8|2848.8|2850.4|2844.4|40
1761273900000|2025-10-24 02:45:00|2850.8|2844.8|2849.5|2843.5|2852|2846|2849.5|2843.5|27
1761274200000|2025-10-24 02:50:00|2849.3|2843.3|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|25
1761274500000|2025-10-24 02:55:00|2849.5|2843.5|2850|2844|2850|2844|2849|2843|11
1761274800000|2025-10-24 03:00:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|18
1761275100000|2025-10-24 03:05:00|2849.8|2843.8|2853.3|2847.3|2853.5|2847.5|2849.8|2843.8|26
1761275400000|2025-10-24 03:10:00|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|21
1761275700000|2025-10-24 03:15:00|2852.8|2846.8|2854.5|2848.5|2854.5|2848.5|2852.8|2846.8|28
1761276000000|2025-10-24 03:20:00|2854.8|2848.8|2856.5|2850.5|2856.5|2850.5|2854.3|2848.3|38
1761276300000|2025-10-24 03:25:00|2856.8|2850.8|2860|2845|2861|2850.8|2856|2845|17
1761276600000|2025-10-24 03:30:00|2860.5|2845.5|2858|2852|2860.5|2852|2856|2845.5|16
1761276900000|2025-10-24 03:35:00|2858.3|2852.3|2858|2852|2858.3|2852.3|2856.5|2850.5|16
1761277200000|2025-10-24 03:40:00|2859|2853|2859|2853|2859|2853|2858|2852|13
1761277500000|2025-10-24 03:45:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1761277800000|2025-10-24 03:50:00|2858.8|2852.8|2859|2853|2859|2853|2858.5|2852.5|8
1761278100000|2025-10-24 03:55:00|2858.8|2852.8|2858.5|2852.5|2859|2853|2858.5|2852.5|4
1761278400000|2025-10-24 04:00:00|2858.8|2852.8|2858.5|2852.5|2859|2853|2858.5|2852.5|4
1761278700000|2025-10-24 04:05:00|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1761279000000|2025-10-24 04:10:00|2858.3|2852.3|2859|2853|2859|2853|2858.3|2852.3|4
1761279300000|2025-10-24 04:15:00|2859.3|2853.3|2858|2852|2859.3|2853.3|2858|2852|7
1761279600000|2025-10-24 04:20:00|2858.3|2852.3|2857|2851|2858.3|2852.3|2856.8|2850.8|16
1761279900000|2025-10-24 04:25:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|12
1761280200000|2025-10-24 04:30:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856|2850|13
1761280500000|2025-10-24 04:35:00|2857.8|2851.8|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|9
1761280800000|2025-10-24 04:40:00|2858.5|2852.5|2858|2852|2860.3|2854.3|2857.8|2851.8|25
1761281100000|2025-10-24 04:45:00|2858.3|2852.3|2858.5|2852.5|2858.8|2852.8|2858|2852|14
1761281400000|2025-10-24 04:50:00|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|12
1761281700000|2025-10-24 04:55:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1761282000000|2025-10-24 05:00:00|2858|2852|2866|2860|2866|2860|2858|2852|48
1761282300000|2025-10-24 05:05:00|2866.3|2860.3|2868|2862|2868.8|2862.8|2865.8|2859.8|52
1761282600000|2025-10-24 05:10:00|2868.3|2862.3|2867.8|2861.8|2868.5|2862.5|2866.8|2860.8|27
1761282900000|2025-10-24 05:15:00|2867.5|2861.5|2869.5|2863.5|2869.5|2863.5|2866.3|2860.3|30
1761283200000|2025-10-24 05:20:00|2869.3|2863.3|2868.5|2862.5|2869.8|2863.8|2868|2862|18
1761283500000|2025-10-24 05:25:00|2868.3|2862.3|2872.3|2857.3|2872.8|2862.3|2866.8|2857.3|26
1761283800000|2025-10-24 05:30:00|2871.8|2856.8|2869.3|2863.3|2871.8|2863.5|2864.8|2853.3|51
1761284100000|2025-10-24 05:35:00|2869|2863|2866.3|2860.3|2869.5|2863.5|2865.8|2859.8|76
1761284400000|2025-10-24 05:40:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.3|2859.3|48
1761284700000|2025-10-24 05:45:00|2865.3|2859.3|2866.8|2860.8|2866.8|2860.8|2865|2859|58
1761285000000|2025-10-24 05:50:00|2867|2861|2865.5|2859.5|2869.5|2863.5|2864.5|2858.5|82
1761285300000|2025-10-24 05:55:00|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.3|2859.3|41
1761285600000|2025-10-24 06:00:00|2866.8|2860.8|2865.5|2859.5|2867.3|2861.3|2865.5|2859.5|53
1761285900000|2025-10-24 06:05:00|2865.8|2859.8|2866|2860|2867.3|2861.3|2865.3|2859.3|47
1761286200000|2025-10-24 06:10:00|2865.8|2859.8|2867.8|2861.8|2868|2862|2865.8|2859.8|52
1761286500000|2025-10-24 06:15:00|2868|2862|2874.8|2868.8|2874.8|2868.8|2868|2862|77
1761286800000|2025-10-24 06:20:00|2874.5|2868.5|2879|2873|2879.5|2873.5|2874.5|2868.5|139
1761287100000|2025-10-24 06:25:00|2879.3|2873.3|2874|2868|2879.5|2873.5|2874|2868|65
1761287400000|2025-10-24 06:30:00|2874.3|2868.3|2876.8|2870.8|2878|2872|2873.3|2867.3|63
1761287700000|2025-10-24 06:35:00|2876.5|2870.5|2877.3|2871.3|2878.3|2872.3|2876.5|2870.5|29
1761288000000|2025-10-24 06:40:00|2877.5|2871.5|2879.8|2873.8|2880.3|2874.3|2877.5|2871.5|45
1761288300000|2025-10-24 06:45:00|2879.3|2873.3|2882|2876|2882|2876|2879.3|2873.3|36
1761288600000|2025-10-24 06:50:00|2881.8|2875.8|2885.3|2879.3|2885.5|2879.5|2881.5|2875.5|94
1761288900000|2025-10-24 06:55:00|2885|2879|2885.5|2879.5|2886.3|2880.3|2883.9|2877.9|164
1761289200000|2025-10-24 07:00:00|2885.3|2879.3|2879.8|2873.8|2885.3|2879.3|2879.5|2873.5|102
1761289500000|2025-10-24 07:05:00|2880.3|2874.3|2881.3|2875.3|2882.5|2876.5|2879.5|2873.5|37
1761289800000|2025-10-24 07:10:00|2881|2875|2877.5|2871.5|2881.3|2875.3|2876.8|2870.8|31
1761290100000|2025-10-24 07:15:00|2877.3|2871.3|2877.5|2871.5|2878.8|2872.8|2876.3|2870.3|47
1761290400000|2025-10-24 07:20:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2876.8|2870.8|30
1761290700000|2025-10-24 07:25:00|2877|2871|2878.3|2872.3|2878.3|2872.3|2876|2870|32
1761291000000|2025-10-24 07:30:00|2878.5|2872.5|2876.8|2870.8|2879.3|2873.3|2876.5|2870.5|35
1761291300000|2025-10-24 07:35:00|2877|2871|2880|2874|2880.8|2874.8|2876.3|2870.3|69
1761291600000|2025-10-24 07:40:00|2880.3|2874.3|2878|2872|2880.5|2874.5|2878|2872|34
1761291900000|2025-10-24 07:45:00|2877.8|2871.8|2875.8|2869.8|2877.8|2871.8|2875|2869|34
1761292200000|2025-10-24 07:50:00|2875.5|2869.5|2873.3|2867.3|2875.8|2869.8|2871.5|2865.5|52
1761292500000|2025-10-24 07:55:00|2873|2867|2869.8|2863.8|2873|2867|2869|2863|52
1761292800000|2025-10-24 08:00:00|2869.5|2863.5|2866.3|2860.3|2870|2864|2865.5|2859.5|102
1761293100000|2025-10-24 08:05:00|2866|2860|2865|2859|2867.3|2861.3|2864.3|2858.3|91
1761293400000|2025-10-24 08:10:00|2865.3|2859.3|2862.8|2856.8|2865.3|2859.3|2859.8|2853.8|86
1761293700000|2025-10-24 08:15:00|2863|2857|2863.3|2857.3|2864.8|2858.8|2862.5|2856.5|50
1761294000000|2025-10-24 08:20:00|2863|2857|2864.3|2858.3|2865|2859|2862.3|2856.3|35
1761294300000|2025-10-24 08:25:00|2864|2858|2867.3|2861.3|2867.3|2861.3|2863.8|2857.8|32
1761294600000|2025-10-24 08:30:00|2867|2861|2866.3|2860.3|2869.3|2863.3|2866|2860|53
1761294900000|2025-10-24 08:35:00|2866|2860|2863|2857|2866.3|2860.3|2863|2857|55
1761295200000|2025-10-24 08:40:00|2862.8|2856.8|2866.5|2860.5|2866.5|2860.5|2861.5|2855.5|48
1761295500000|2025-10-24 08:45:00|2866.8|2860.8|2869.3|2863.3|2869.3|2863.3|2866.8|2860.8|44
1761295800000|2025-10-24 08:50:00|2869|2863|2866.3|2860.3|2870|2864|2866.3|2860.3|48
1761296100000|2025-10-24 08:55:00|2866|2860|2863.8|2857.8|2866.8|2860.8|2863.5|2857.5|33
1761296400000|2025-10-24 09:00:00|2864|2858|2862.8|2856.8|2864|2858|2861.3|2855.3|52
1761296700000|2025-10-24 09:05:00|2863|2857|2858.5|2852.5|2863.8|2857.8|2857.3|2851.3|64
1761297000000|2025-10-24 09:10:00|2858.3|2852.3|2859.5|2853.5|2859.8|2853.8|2857|2851|34
1761297300000|2025-10-24 09:15:00|2859.8|2853.8|2860|2854|2860|2854|2859|2853|16
1761297600000|2025-10-24 09:20:00|2859.8|2853.8|2859.3|2853.3|2860|2854|2859|2853|18
1761297900000|2025-10-24 09:25:00|2859.5|2853.5|2857|2851|2859.8|2853.8|2857|2851|29
1761298200000|2025-10-24 09:30:00|2856.8|2850.8|2855.8|2849.8|2857.3|2851.3|2855|2849|27
1761298500000|2025-10-24 09:35:00|2856|2850|2857|2851|2857.3|2851.3|2855.3|2849.3|23
1761298800000|2025-10-24 09:40:00|2857.3|2851.3|2855.3|2849.3|2857.3|2851.3|2855|2849|53
1761299100000|2025-10-24 09:45:00|2855|2849|2853.8|2847.8|2856|2850|2853.5|2847.5|47
1761299400000|2025-10-24 09:50:00|2854|2848|2847.4|2841.4|2854.5|2848.5|2847.4|2841.4|81
1761299700000|2025-10-24 09:55:00|2846.8|2840.8|2848|2842|2850.1|2844.1|2846.8|2840.8|59
1761300000000|2025-10-24 10:00:00|2848.3|2842.3|2849.8|2843.8|2850.3|2844.3|2847.5|2841.5|45
1761300300000|2025-10-24 10:05:00|2849.5|2843.5|2848|2842|2850.8|2844.8|2848|2842|48
1761300600000|2025-10-24 10:10:00|2847.8|2841.8|2847.5|2841.5|2848.3|2842.3|2846.3|2840.3|29
1761300900000|2025-10-24 10:15:00|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2845.8|2839.8|16
1761301200000|2025-10-24 10:20:00|2846.5|2840.5|2848|2842|2848|2842|2846.3|2840.3|20
1761301500000|2025-10-24 10:25:00|2847.8|2841.8|2846.3|2840.3|2847.8|2841.8|2846.3|2840.3|13
1761301800000|2025-10-24 10:30:00|2846|2840|2846.3|2840.3|2846.8|2840.8|2845.5|2839.5|17
1761302100000|2025-10-24 10:35:00|2846|2840|2846.3|2840.3|2846.5|2840.5|2845.8|2839.8|11
1761302400000|2025-10-24 10:40:00|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|8
1761302700000|2025-10-24 10:45:00|2846|2840|2851|2845|2851|2845|2846|2840|21
1761303000000|2025-10-24 10:50:00|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2850|2844|14
1761303300000|2025-10-24 10:55:00|2850.5|2844.5|2850|2844|2850.5|2844.5|2849.5|2843.5|19
1761303600000|2025-10-24 11:00:00|2850.3|2844.3|2851.5|2845.5|2851.5|2845.5|2849.8|2843.8|21
1761303900000|2025-10-24 11:05:00|2851.3|2845.3|2854.8|2848.8|2854.8|2848.8|2850.5|2844.5|36
1761304200000|2025-10-24 11:10:00|2854.5|2848.5|2856|2850|2856.5|2850.5|2854.5|2848.5|37
1761304500000|2025-10-24 11:15:00|2855.8|2849.8|2855|2849|2855.8|2849.8|2853.3|2847.3|32
1761304800000|2025-10-24 11:20:00|2854.8|2848.8|2855|2849|2856.3|2850.3|2854.5|2848.5|21
1761305100000|2025-10-24 11:25:00|2854.8|2848.8|2855.5|2849.5|2856.3|2850.3|2854.5|2848.5|21
1761305400000|2025-10-24 11:30:00|2855.8|2849.8|2855.3|2849.3|2856.5|2850.5|2855|2849|27
1761305700000|2025-10-24 11:35:00|2855|2849|2856|2850|2856|2850|2853.5|2847.5|23
1761306000000|2025-10-24 11:40:00|2856.3|2850.3|2857.5|2851.5|2858.3|2852.3|2855.8|2849.8|24
1761306300000|2025-10-24 11:45:00|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2857.3|2851.3|15
1761306600000|2025-10-24 11:50:00|2858.3|2852.3|2858.8|2852.8|2860|2854|2857.8|2851.8|31
1761306900000|2025-10-24 11:55:00|2858.5|2852.5|2856.8|2850.8|2859.3|2853.3|2856.3|2850.3|53
1761307200000|2025-10-24 12:00:00|2857|2851|2855.3|2849.3|2857|2851|2852.4|2846.4|80
1761307500000|2025-10-24 12:05:00|2855.5|2849.5|2857.3|2851.3|2857.8|2851.8|2854.5|2848.5|24
1761307800000|2025-10-24 12:10:00|2857|2851|2855.8|2849.8|2857|2851|2853.5|2847.5|35
1761308100000|2025-10-24 12:15:00|2855.5|2849.5|2854.3|2848.3|2855.8|2849.8|2854|2848|15
1761308400000|2025-10-24 12:20:00|2854.5|2848.5|2854.3|2848.3|2855.3|2849.3|2853.8|2847.8|36
1761308700000|2025-10-24 12:25:00|2854|2848|2852.3|2846.3|2854.3|2848.3|2851|2845|62
1761309000000|2025-10-24 12:30:00|2852.5|2846.5|2856|2850|2859.6|2853.6|2852.5|2846.5|152
1761309300000|2025-10-24 12:35:00|2856.3|2850.3|2856|2850|2860|2854|2854|2848|131
1761309600000|2025-10-24 12:40:00|2855.8|2849.8|2855.8|2849.8|2857.3|2851.3|2854|2848|75
1761309900000|2025-10-24 12:45:00|2856|2850|2854.5|2848.5|2856.3|2850.3|2854.3|2848.3|42
1761310200000|2025-10-24 12:50:00|2854.3|2848.3|2852.5|2846.5|2854.5|2848.5|2851.5|2845.5|69
1761310500000|2025-10-24 12:55:00|2852.8|2846.8|2852.8|2846.8|2855.8|2849.8|2852.5|2846.5|125
1761310800000|2025-10-24 13:00:00|2853|2847|2852.3|2846.3|2853|2847|2849.1|2843.1|257
1761311100000|2025-10-24 13:05:00|2852|2846|2855|2849|2855.3|2849.3|2849.3|2843.3|151
1761311400000|2025-10-24 13:10:00|2854.8|2848.8|2854.8|2848.8|2855.5|2849.5|2852.8|2846.8|135
1761311700000|2025-10-24 13:15:00|2854.3|2848.3|2853|2847|2854.3|2848.3|2851.8|2845.8|106
1761312000000|2025-10-24 13:20:00|2853.3|2847.3|2852.8|2846.8|2855.3|2849.3|2852.5|2846.5|87
1761312300000|2025-10-24 13:25:00|2852.5|2846.5|2853.8|2847.8|2854.3|2848.3|2851|2845|58
1761312600000|2025-10-24 13:30:00|2854|2848|2854.5|2848.5|2856.8|2850.8|2852.8|2846.8|135
1761312900000|2025-10-24 13:35:00|2854.3|2848.3|2850|2844|2855.3|2849.3|2850|2844|97
1761313200000|2025-10-24 13:40:00|2849.3|2843.3|2850.3|2844.3|2850.8|2844.8|2848.3|2842.3|108
1761313500000|2025-10-24 13:45:00|2849.8|2843.8|2848|2842|2849.8|2843.8|2846.8|2840.8|112
1761313800000|2025-10-24 13:50:00|2847.8|2841.8|2845.5|2839.5|2848.5|2842.5|2844.3|2838.3|96
1761314100000|2025-10-24 13:55:00|2845.3|2839.3|2842.8|2836.8|2846.1|2840.1|2841.8|2835.8|69
1761314400000|2025-10-24 14:00:00|2842.5|2836.5|2841.5|2835.5|2846.3|2840.3|2839.8|2832.3|108
1761314700000|2025-10-24 14:05:00|2841.3|2835.3|2845|2839|2846.3|2840.3|2840.8|2834.8|77
1761315000000|2025-10-24 14:10:00|2845.3|2839.3|2847.3|2841.3|2848.3|2842.3|2844|2838|83
1761315300000|2025-10-24 14:15:00|2847|2841|2844.5|2838.5|2847.5|2841.5|2844.5|2838.5|79
1761315600000|2025-10-24 14:20:00|2844.3|2838.3|2842.3|2836.3|2844.8|2838.8|2841|2835|128
1761315900000|2025-10-24 14:25:00|2842|2836|2841.5|2835.5|2842.3|2836.3|2841.3|2835.3|49
1761316200000|2025-10-24 14:30:00|2841.3|2835.3|2839|2833|2841.8|2835.8|2837.5|2831.5|97
1761316500000|2025-10-24 14:35:00|2839.3|2833.3|2842.3|2836.3|2842.5|2836.5|2838.3|2832.3|54
1761316800000|2025-10-24 14:40:00|2842.5|2836.5|2846.8|2840.8|2846.8|2840.8|2842.5|2836.5|64
1761317100000|2025-10-24 14:45:00|2847|2841|2845.3|2839.3|2847.8|2841.8|2843.5|2837.5|63
1761317400000|2025-10-24 14:50:00|2845|2839|2843.8|2837.8|2845.3|2839.3|2841.5|2835.5|68
1761317700000|2025-10-24 14:55:00|2844|2838|2846.8|2840.8|2846.8|2840.8|2842.5|2836.5|62
1761318000000|2025-10-24 15:00:00|2847|2841|2850|2844|2851.5|2845.5|2846.8|2840.8|75
1761318300000|2025-10-24 15:05:00|2850.3|2844.3|2851.8|2845.8|2852|2846|2849|2843|42
1761318600000|2025-10-24 15:10:00|2852|2846|2848.8|2842.8|2852.3|2846.3|2847.8|2841.8|48
1761318900000|2025-10-24 15:15:00|2848.5|2842.5|2858.5|2852.5|2858.5|2852.5|2848.5|2842.5|65
1761319200000|2025-10-24 15:20:00|2858.3|2852.3|2859.5|2853.5|2861.3|2855.3|2856.8|2850.8|91
1761319500000|2025-10-24 15:25:00|2859.8|2853.8|2862.8|2856.8|2863.3|2857.3|2859.8|2853.8|144
1761319800000|2025-10-24 15:30:00|2861.5|2855.5|2858.8|2852.8|2861.5|2855.5|2857.8|2851.8|56
1761320100000|2025-10-24 15:35:00|2858.5|2852.5|2857|2851|2858.5|2852.5|2856.3|2850.3|41
1761320400000|2025-10-24 15:40:00|2856.8|2850.8|2857.3|2851.3|2857.5|2851.5|2855.5|2849.5|36
1761320700000|2025-10-24 15:45:00|2857.5|2851.5|2858|2852|2858.8|2852.8|2856.5|2850.5|33
1761321000000|2025-10-24 15:50:00|2857.8|2851.8|2858.3|2852.3|2858.8|2852.8|2857.3|2851.3|27
1761321300000|2025-10-24 15:55:00|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.3|2852.3|34
1761321600000|2025-10-24 16:00:00|2859.3|2853.3|2859|2853|2860.3|2854.3|2858.8|2852.8|28
1761321900000|2025-10-24 16:05:00|2858.8|2852.8|2856|2850|2860|2854|2856|2850|36
1761322200000|2025-10-24 16:10:00|2856.3|2850.3|2857.5|2851.5|2858.3|2852.3|2855.3|2849.3|58
1761322500000|2025-10-24 16:15:00|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2855.8|2849.8|28
1761322800000|2025-10-24 16:20:00|2857|2851|2857|2851|2857.8|2851.8|2857|2851|17
1761323100000|2025-10-24 16:25:00|2857.3|2851.3|2857.3|2851.3|2857.8|2851.8|2857|2851|11
1761323400000|2025-10-24 16:30:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|15
1761323700000|2025-10-24 16:35:00|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.3|2851.3|27
1761324000000|2025-10-24 16:40:00|2858|2852|2857.8|2851.8|2858.3|2852.3|2856.5|2850.5|35
1761324300000|2025-10-24 16:45:00|2857.5|2851.5|2857.8|2851.8|2858|2852|2857.5|2851.5|4
1761324600000|2025-10-24 16:50:00|2857.5|2851.5|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|12
1761324900000|2025-10-24 16:55:00|2858.3|2852.3|2859.5|2853.5|2860|2854|2858.3|2852.3|45
1761325200000|2025-10-24 17:00:00|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|12
1761325500000|2025-10-24 17:05:00|2859.3|2853.3|2859.8|2853.8|2860|2854|2859.3|2853.3|7
1761325800000|2025-10-24 17:10:00|2859.5|2853.5|2859.8|2853.8|2860|2854|2859.5|2853.5|8
1761326100000|2025-10-24 17:15:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1761326400000|2025-10-24 17:20:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859|2853|13
1761326700000|2025-10-24 17:25:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|4
1761327000000|2025-10-24 17:30:00|2860|2854|2859.5|2853.5|2860|2854|2859|2853|20
1761327300000|2025-10-24 17:35:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|42
1761327600000|2025-10-24 17:40:00|2859.3|2853.3|2859.5|2853.5|2860|2854|2859.3|2853.3|12
1761327900000|2025-10-24 17:45:00|2859.3|2853.3|2859.5|2853.5|2860|2854|2859.3|2853.3|6
1761328200000|2025-10-24 17:50:00|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2858.8|2852.8|23
1761328500000|2025-10-24 17:55:00|2860|2854|2867.5|2847.5|2867.8|2854.5|2859.8|2847.5|10
1761526800000|2025-10-27 01:00:00|2882.5|2876.5|2883.5|2877.5|2884|2878|2880.8|2874.8|65
1761527100000|2025-10-27 01:05:00|2883.3|2877.3|2886|2880|2886.3|2880.3|2881.8|2875.8|121
1761527400000|2025-10-27 01:10:00|2885.8|2879.8|2884|2878|2886|2880|2883|2877|108
1761527700000|2025-10-27 01:15:00|2884.8|2878.8|2880.3|2874.3|2885|2879|2880.3|2874.3|108
1761528000000|2025-10-27 01:20:00|2880.5|2874.5|2877.5|2871.5|2881|2875|2876.8|2870.8|62
1761528300000|2025-10-27 01:25:00|2877.8|2871.8|2877.8|2871.8|2879|2873|2876.5|2870.5|135
1761528600000|2025-10-27 01:30:00|2877.5|2871.5|2877.5|2871.5|2878.5|2872.5|2874.5|2868.5|105
1761528900000|2025-10-27 01:35:00|2877.8|2871.8|2876|2870|2878.3|2872.3|2875.3|2869.3|116
1761529200000|2025-10-27 01:40:00|2876.3|2870.3|2876|2870|2877|2871|2875.3|2869.3|87
1761529500000|2025-10-27 01:45:00|2876.3|2870.3|2876.5|2870.5|2877.5|2871.5|2875.3|2869.3|86
1761529800000|2025-10-27 01:50:00|2876.3|2870.3|2878.5|2872.5|2879.3|2873.3|2875.8|2869.8|63
1761530100000|2025-10-27 01:55:00|2878.3|2872.3|2877.5|2871.5|2879|2873|2876.5|2870.5|118
1761530400000|2025-10-27 02:00:00|2877.8|2871.8|2876.8|2870.8|2878|2872|2875.8|2869.8|94
1761530700000|2025-10-27 02:05:00|2876.5|2870.5|2872|2866|2877|2871|2872|2866|63
1761531000000|2025-10-27 02:10:00|2871.8|2865.8|2873.3|2867.3|2876.3|2870.3|2871.5|2865.5|78
1761531300000|2025-10-27 02:15:00|2873|2867|2874.5|2868.5|2874.8|2868.8|2873|2867|24
1761531600000|2025-10-27 02:20:00|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|10
1761531900000|2025-10-27 02:25:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|12
1761532200000|2025-10-27 02:30:00|2875|2869|2879|2873|2879|2873|2874.8|2868.8|106
1761532500000|2025-10-27 02:35:00|2878.8|2872.8|2878|2872|2879.5|2873.5|2877.5|2871.5|102
1761532800000|2025-10-27 02:40:00|2878.3|2872.3|2878.5|2872.5|2879.5|2873.5|2878|2872|48
1761533100000|2025-10-27 02:45:00|2878.3|2872.3|2878.5|2872.5|2880|2874|2877.8|2871.8|60
1761533400000|2025-10-27 02:50:00|2878.3|2872.3|2880.3|2874.3|2880.8|2874.8|2878|2872|62
1761533700000|2025-10-27 02:55:00|2880.5|2874.5|2881.3|2875.3|2881.8|2875.8|2880.5|2874.5|41
1761534000000|2025-10-27 03:00:00|2881|2875|2881|2875|2881|2875|2880.3|2874.3|68
1761534300000|2025-10-27 03:05:00|2880.8|2874.8|2880.5|2874.5|2881.3|2875.3|2880.3|2874.3|40
1761534600000|2025-10-27 03:10:00|2880.3|2874.3|2881.5|2875.5|2881.5|2875.5|2880.3|2874.3|42
1761534900000|2025-10-27 03:15:00|2881.8|2875.8|2882|2876|2882.8|2876.8|2881|2875|44
1761535200000|2025-10-27 03:20:00|2881.8|2875.8|2882.8|2876.8|2883|2877|2881.5|2875.5|18
1761535500000|2025-10-27 03:25:00|2883|2877|2887.8|2872.8|2887.8|2877.5|2883|2872.5|60
1761535800000|2025-10-27 03:30:00|2888.5|2873.5|2884.5|2878.5|2888.5|2878.5|2884.3|2873.5|5
1761536100000|2025-10-27 03:35:00|2884.3|2878.3|2884|2878|2884.5|2878.5|2884|2878|4
1761536700000|2025-10-27 03:45:00|2883.8|2877.8|2884|2878|2884|2878|2883.5|2877.5|4
1761537000000|2025-10-27 03:50:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884|2878|3
1761537300000|2025-10-27 03:55:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1761537600000|2025-10-27 04:00:00|2883.8|2877.8|2882.5|2876.5|2883.8|2877.8|2881.8|2875.8|12
1761537900000|2025-10-27 04:05:00|2882.3|2876.3|2881.5|2875.5|2882.5|2876.5|2881.3|2875.3|18
1761538200000|2025-10-27 04:10:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.5|2874.5|6
1761538500000|2025-10-27 04:15:00|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|6
1761538800000|2025-10-27 04:20:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1761539100000|2025-10-27 04:25:00|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1761539400000|2025-10-27 04:30:00|2882.5|2876.5|2883.8|2877.8|2884.3|2878.3|2882.3|2876.3|12
1761539700000|2025-10-27 04:35:00|2884|2878|2882.8|2876.8|2884|2878|2882.8|2876.8|6
1761540000000|2025-10-27 04:40:00|2883|2877|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|6
1761540300000|2025-10-27 04:45:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|6
1761540600000|2025-10-27 04:50:00|2882.8|2876.8|2884|2878|2884|2878|2882|2876|21
1761540900000|2025-10-27 04:55:00|2884.3|2878.3|2884|2878|2884.5|2878.5|2884|2878|12
1761541200000|2025-10-27 05:00:00|2884.3|2878.3|2884|2878|2884.8|2878.8|2883.8|2877.8|28
1761541500000|2025-10-27 05:05:00|2883.8|2877.8|2883.5|2877.5|2884|2878|2883.5|2877.5|10
1761541800000|2025-10-27 05:10:00|2883.3|2877.3|2883.5|2877.5|2884|2878|2883.3|2877.3|10
1761542100000|2025-10-27 05:15:00|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|4
1761542400000|2025-10-27 05:20:00|2884.3|2878.3|2885|2879|2885|2879|2884|2878|8
1761542700000|2025-10-27 05:25:00|2884.8|2878.8|2891|2876|2891|2880|2884.8|2875.3|15
1761543000000|2025-10-27 05:30:00|2890.5|2875.5|2890.3|2884.3|2892|2885|2886.8|2875.5|65
1761543300000|2025-10-27 05:35:00|2890|2884|2889.5|2883.5|2890|2884|2888.8|2882.8|40
1761543600000|2025-10-27 05:40:00|2889.8|2883.8|2890.3|2884.3|2891.3|2885.3|2889|2883|49
1761543900000|2025-10-27 05:45:00|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|14
1761544200000|2025-10-27 05:50:00|2888.5|2882.5|2890|2884|2890|2884|2888|2882|35
1761544500000|2025-10-27 05:55:00|2890.3|2884.3|2889.5|2883.5|2890.5|2884.5|2888.3|2882.3|33
1761544800000|2025-10-27 06:00:00|2889.8|2883.8|2889.3|2883.3|2890.5|2884.5|2889.3|2883.3|30
1761545100000|2025-10-27 06:05:00|2889.5|2883.5|2889.8|2883.8|2890.3|2884.3|2889.3|2883.3|30
1761545400000|2025-10-27 06:10:00|2890.3|2884.3|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|17
1761545700000|2025-10-27 06:15:00|2889.5|2883.5|2890.3|2884.3|2890.8|2884.8|2889.3|2883.3|24
1761546000000|2025-10-27 06:20:00|2890|2884|2890.5|2884.5|2890.5|2884.5|2889.8|2883.8|15
1761546300000|2025-10-27 06:25:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2890.5|2884.5|50
1761546600000|2025-10-27 06:30:00|2891.5|2885.5|2889.8|2883.8|2891.8|2885.8|2889.8|2883.8|22
1761546900000|2025-10-27 06:35:00|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|35
1761547200000|2025-10-27 06:40:00|2889.3|2883.3|2889.5|2883.5|2890|2884|2889|2883|16
1761547500000|2025-10-27 06:45:00|2889.3|2883.3|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|45
1761547800000|2025-10-27 06:50:00|2889|2883|2889.5|2883.5|2889.8|2883.8|2889|2883|20
1761548100000|2025-10-27 06:55:00|2889.3|2883.3|2894.3|2879.3|2894.3|2883.8|2888.5|2879.3|43
1761548400000|2025-10-27 07:00:00|2894|2879|2889.8|2883.8|2894|2883.8|2889.3|2879|12
1761548700000|2025-10-27 07:05:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|11
1761549000000|2025-10-27 07:10:00|2888.3|2882.3|2886.8|2880.8|2888.3|2882.3|2886.3|2880.3|21
1761549300000|2025-10-27 07:15:00|2887|2881|2887|2881|2887.3|2881.3|2886.8|2880.8|12
1761549600000|2025-10-27 07:20:00|2886.8|2880.8|2886.8|2880.8|2887|2881|2886.3|2880.3|13
1761549900000|2025-10-27 07:25:00|2886.5|2880.5|2887.8|2881.8|2888.5|2882.5|2886.3|2880.3|36
1761550200000|2025-10-27 07:30:00|2888|2882|2887.8|2881.8|2889|2883|2887.3|2881.3|20
1761550500000|2025-10-27 07:35:00|2887.3|2881.3|2887.5|2881.5|2888|2882|2886.5|2880.5|38
1761550800000|2025-10-27 07:40:00|2887.3|2881.3|2884.8|2878.8|2887.5|2881.5|2884.8|2878.8|34
1761551100000|2025-10-27 07:45:00|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.3|2877.3|31
1761551400000|2025-10-27 07:50:00|2883.3|2877.3|2883.5|2877.5|2884.5|2878.5|2883.3|2877.3|21
1761551700000|2025-10-27 07:55:00|2883.3|2877.3|2882.3|2876.3|2883.8|2877.8|2882|2876|46
1761552000000|2025-10-27 08:00:00|2882|2876|2871.9|2865.9|2882|2876|2871.9|2865.9|140
1761552300000|2025-10-27 08:05:00|2872.1|2866.1|2875.5|2869.5|2876.8|2870.8|2872.1|2866.1|92
1761552600000|2025-10-27 08:10:00|2875.8|2869.8|2877|2871|2877|2871|2874.5|2868.5|38
1761552900000|2025-10-27 08:15:00|2876.8|2870.8|2879.3|2873.3|2879.5|2873.5|2876.8|2870.8|56
1761553200000|2025-10-27 08:20:00|2879|2873|2877.8|2871.8|2879.5|2873.5|2876.8|2870.8|38
1761553500000|2025-10-27 08:25:00|2878|2872|2875.5|2869.5|2878.5|2872.5|2874.5|2868.5|42
1761553800000|2025-10-27 08:30:00|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2874.5|2868.5|52
1761554100000|2025-10-27 08:35:00|2877|2871|2875|2869|2878.8|2872.8|2874.8|2868.8|81
1761554400000|2025-10-27 08:40:00|2875.3|2869.3|2872.5|2866.5|2875.8|2869.8|2872.3|2866.3|56
1761554700000|2025-10-27 08:45:00|2872.8|2866.8|2870.8|2864.8|2872.8|2866.8|2870|2864|46
1761555000000|2025-10-27 08:50:00|2870.5|2864.5|2866.8|2860.8|2870.8|2864.8|2866.8|2860.8|59
1761555300000|2025-10-27 08:55:00|2866.5|2860.5|2869.3|2863.3|2869.3|2863.3|2865|2859|94
1761555600000|2025-10-27 09:00:00|2869|2863|2874.8|2868.8|2875.8|2869.8|2869|2863|60
1761555900000|2025-10-27 09:05:00|2875|2869|2872.5|2866.5|2876.8|2870.8|2872.5|2866.5|76
1761556200000|2025-10-27 09:10:00|2872.3|2866.3|2872.8|2866.8|2873.3|2867.3|2871.3|2865.3|41
1761556500000|2025-10-27 09:15:00|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|12
1761556800000|2025-10-27 09:20:00|2872.5|2866.5|2873.8|2867.8|2874.3|2868.3|2872.3|2866.3|30
1761557100000|2025-10-27 09:25:00|2874|2868|2872.3|2866.3|2874.8|2868.8|2872.3|2866.3|19
1761557400000|2025-10-27 09:30:00|2872.5|2866.5|2871.8|2865.8|2873.5|2867.5|2871.5|2865.5|33
1761557700000|2025-10-27 09:35:00|2872|2866|2872.3|2866.3|2873.3|2867.3|2871.3|2865.3|28
1761558000000|2025-10-27 09:40:00|2872|2866|2872|2866|2872|2866|2871.3|2865.3|19
1761558300000|2025-10-27 09:45:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|5
1761558600000|2025-10-27 09:50:00|2871.5|2865.5|2872.3|2866.3|2872.5|2866.5|2871.3|2865.3|16
1761558900000|2025-10-27 09:55:00|2872|2866|2871.8|2865.8|2872|2866|2871.3|2865.3|15
1761559200000|2025-10-27 10:00:00|2872|2866|2871.5|2865.5|2872.5|2866.5|2870.3|2864.3|41
1761559500000|2025-10-27 10:05:00|2871.8|2865.8|2867.8|2861.8|2871.8|2865.8|2867|2861|62
1761559800000|2025-10-27 10:10:00|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|14
1761560100000|2025-10-27 10:15:00|2868.5|2862.5|2868.3|2862.3|2868.8|2862.8|2867.8|2861.8|29
1761560400000|2025-10-27 10:20:00|2868|2862|2866.8|2860.8|2869.3|2863.3|2866.5|2860.5|45
1761560700000|2025-10-27 10:25:00|2867|2861|2867.5|2861.5|2867.8|2861.8|2867|2861|18
1761561000000|2025-10-27 10:30:00|2867.3|2861.3|2866.3|2860.3|2867.5|2861.5|2865.5|2859.5|28
1761561300000|2025-10-27 10:35:00|2866.5|2860.5|2868.8|2862.8|2868.8|2862.8|2866.5|2860.5|31
1761561600000|2025-10-27 10:40:00|2868.5|2862.5|2867.3|2861.3|2868.5|2862.5|2866.8|2860.8|19
1761561900000|2025-10-27 10:45:00|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|35
1761562200000|2025-10-27 10:50:00|2868|2862|2868|2862|2869|2863|2868|2862|11
1761562500000|2025-10-27 10:55:00|2867.8|2861.8|2868.5|2862.5|2869.3|2863.3|2866.8|2860.8|52
1761562800000|2025-10-27 11:00:00|2868.8|2862.8|2869.8|2863.8|2871.3|2865.3|2868.8|2862.8|26
1761563100000|2025-10-27 11:05:00|2869.5|2863.5|2870.3|2864.3|2871.3|2865.3|2869.5|2863.5|15
1761563400000|2025-10-27 11:10:00|2870.5|2864.5|2872.8|2866.8|2874.3|2868.3|2870.3|2864.3|47
1761563700000|2025-10-27 11:15:00|2873|2867|2871.8|2865.8|2873|2867|2870.8|2864.8|23
1761564000000|2025-10-27 11:20:00|2872|2866|2872.8|2866.8|2873.3|2867.3|2871.8|2865.8|19
1761564300000|2025-10-27 11:25:00|2872.5|2866.5|2872.8|2866.8|2873.8|2867.8|2872.3|2866.3|19
1761564600000|2025-10-27 11:30:00|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2870.8|2864.8|16
1761564900000|2025-10-27 11:35:00|2871.5|2865.5|2871.3|2865.3|2871.8|2865.8|2870.8|2864.8|13
1761565200000|2025-10-27 11:40:00|2871|2865|2871.8|2865.8|2872|2866|2870.8|2864.8|11
1761565500000|2025-10-27 11:45:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|17
1761565800000|2025-10-27 11:50:00|2872|2866|2872.8|2866.8|2872.8|2866.8|2871.3|2865.3|13
1761566100000|2025-10-27 11:55:00|2873|2867|2873.8|2867.8|2873.8|2867.8|2872.8|2866.8|19
1761566400000|2025-10-27 12:00:00|2874|2868|2873.8|2867.8|2874.3|2868.3|2871.8|2865.8|36
1761566700000|2025-10-27 12:05:00|2874|2868|2874.8|2868.8|2875.3|2869.3|2874|2868|18
1761567000000|2025-10-27 12:10:00|2874.5|2868.5|2875|2869|2875.5|2869.5|2874|2868|55
1761567300000|2025-10-27 12:15:00|2875.3|2869.3|2877.8|2871.8|2878|2872|2875.3|2869.3|24
1761567600000|2025-10-27 12:20:00|2877.5|2871.5|2879.3|2873.3|2880.5|2874.5|2876.8|2870.8|39
1761567900000|2025-10-27 12:25:00|2879|2873|2878.8|2872.8|2879.3|2873.3|2877.8|2871.8|16
1761568200000|2025-10-27 12:30:00|2879|2873|2880.3|2874.3|2880.5|2874.5|2878.8|2872.8|19
1761568500000|2025-10-27 12:35:00|2880.5|2874.5|2881.3|2875.3|2882|2876|2880.3|2874.3|35
1761568800000|2025-10-27 12:40:00|2881.5|2875.5|2881.3|2875.3|2881.8|2875.8|2880.8|2874.8|11
1761569100000|2025-10-27 12:45:00|2881|2875|2880.8|2874.8|2881|2875|2879.3|2873.3|20
1761569400000|2025-10-27 12:50:00|2880.5|2874.5|2880.8|2874.8|2881|2875|2880.3|2874.3|22
1761569700000|2025-10-27 12:55:00|2880.5|2874.5|2880.3|2874.3|2881|2875|2879.3|2873.3|26
1761570000000|2025-10-27 13:00:00|2880.5|2874.5|2881.3|2875.3|2882.3|2876.3|2880|2874|89
1761570300000|2025-10-27 13:05:00|2881.5|2875.5|2879.8|2873.8|2881.8|2875.8|2879.5|2873.5|55
1761570600000|2025-10-27 13:10:00|2879.5|2873.5|2877.8|2871.8|2881.3|2875.3|2877.3|2871.3|86
1761570900000|2025-10-27 13:15:00|2878|2872|2875.3|2869.3|2878.3|2872.3|2875.3|2869.3|85
1761571200000|2025-10-27 13:20:00|2874.8|2868.8|2877.8|2871.8|2879|2873|2874.8|2868.8|77
1761571500000|2025-10-27 13:25:00|2877.5|2871.5|2873.3|2867.3|2877.5|2871.5|2873.3|2867.3|78
1761571800000|2025-10-27 13:30:00|2873.5|2867.5|2875.8|2869.8|2876.3|2870.3|2871.3|2865.3|73
1761572100000|2025-10-27 13:35:00|2875.5|2869.5|2876|2870|2877.5|2871.5|2875.5|2869.5|79
1761572400000|2025-10-27 13:40:00|2875.8|2869.8|2877.8|2871.8|2877.8|2871.8|2874.5|2868.5|61
1761572700000|2025-10-27 13:45:00|2877.5|2871.5|2879.8|2873.8|2880|2874|2875.8|2869.8|64
1761573000000|2025-10-27 13:50:00|2880|2874|2880.3|2874.3|2881.3|2875.3|2879.8|2873.8|48
1761573300000|2025-10-27 13:55:00|2880|2874|2879.3|2873.3|2880.8|2874.8|2878.3|2872.3|55
1761573600000|2025-10-27 14:00:00|2879.5|2873.5|2880.3|2874.3|2881.5|2875.5|2879|2873|47
1761573900000|2025-10-27 14:05:00|2880|2874|2878.3|2872.3|2880.3|2874.3|2876.3|2870.3|84
1761574200000|2025-10-27 14:10:00|2878|2872|2880.8|2874.8|2881.5|2875.5|2877.3|2871.3|86
1761574500000|2025-10-27 14:15:00|2880.5|2874.5|2877.5|2871.5|2880.8|2874.8|2876.5|2870.5|96
1761574800000|2025-10-27 14:20:00|2877.3|2871.3|2879.8|2873.8|2880.5|2874.5|2875.8|2869.8|87
1761575100000|2025-10-27 14:25:00|2879.5|2873.5|2881.3|2875.3|2881.8|2875.8|2879.5|2873.5|45
1761575400000|2025-10-27 14:30:00|2881|2875|2880.8|2874.8|2881.5|2875.5|2878.5|2872.5|72
1761575700000|2025-10-27 14:35:00|2880.3|2874.3|2880|2874|2881.5|2875.5|2878|2872|66
1761576000000|2025-10-27 14:40:00|2880.3|2874.3|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|27
1761576300000|2025-10-27 14:45:00|2880|2874|2874.3|2868.3|2880|2874|2874|2868|46
1761576600000|2025-10-27 14:50:00|2874.5|2868.5|2872|2866|2875.3|2869.3|2871.8|2865.8|63
1761576900000|2025-10-27 14:55:00|2872.3|2866.3|2870.5|2864.5|2873|2867|2869.3|2863.3|105
1761577200000|2025-10-27 15:00:00|2871|2865|2871.8|2865.8|2872.3|2866.3|2867.3|2861.3|143
1761577500000|2025-10-27 15:05:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2871.3|2865.3|80
1761577800000|2025-10-27 15:10:00|2874|2868|2874.3|2868.3|2875|2869|2873.3|2867.3|43
1761578100000|2025-10-27 15:15:00|2874.8|2868.8|2878.8|2872.8|2878.8|2872.8|2874.3|2868.3|55
1761578400000|2025-10-27 15:20:00|2879.3|2873.3|2879.8|2873.8|2880.3|2874.3|2878.5|2872.5|33
1761578700000|2025-10-27 15:25:00|2880|2874|2880.8|2874.8|2881.3|2875.3|2878.8|2872.8|38
1761579000000|2025-10-27 15:30:00|2880.5|2874.5|2880.8|2874.8|2881.8|2875.8|2880|2874|31
1761579300000|2025-10-27 15:35:00|2881.3|2875.3|2881.3|2875.3|2882.3|2876.3|2881|2875|25
1761579600000|2025-10-27 15:40:00|2881|2875|2881.3|2875.3|2881.8|2875.8|2880.8|2874.8|21
1761579900000|2025-10-27 15:45:00|2881|2875|2880.3|2874.3|2881.8|2875.8|2880.3|2874.3|26
1761580200000|2025-10-27 15:50:00|2880|2874|2878|2872|2880.8|2874.8|2877.5|2871.5|30
1761580500000|2025-10-27 15:55:00|2877.8|2871.8|2877.5|2871.5|2878.5|2872.5|2877.3|2871.3|18
1761580800000|2025-10-27 16:00:00|2877.3|2871.3|2877.8|2871.8|2878|2872|2877.3|2871.3|17
1761581100000|2025-10-27 16:05:00|2877.5|2871.5|2879.8|2873.8|2879.8|2873.8|2877.5|2871.5|16
1761581400000|2025-10-27 16:10:00|2880|2874|2880.5|2874.5|2881.3|2875.3|2879.5|2873.5|24
1761581700000|2025-10-27 16:15:00|2880.3|2874.3|2879.8|2873.8|2881|2875|2879.5|2873.5|18
1761582000000|2025-10-27 16:20:00|2879.3|2873.3|2877|2871|2879.3|2873.3|2875|2869|42
1761582300000|2025-10-27 16:25:00|2877.3|2871.3|2877.5|2871.5|2879|2873|2875.8|2869.8|63
1761582600000|2025-10-27 16:30:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2875|2869|35
1761582900000|2025-10-27 16:35:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.3|2871.3|16
1761583200000|2025-10-27 16:40:00|2877.5|2871.5|2877|2871|2877.8|2871.8|2876.3|2870.3|11
1761583500000|2025-10-27 16:45:00|2877.3|2871.3|2877.3|2871.3|2877.8|2871.8|2877|2871|20
1761583800000|2025-10-27 16:50:00|2877|2871|2878.5|2872.5|2878.8|2872.8|2876.8|2870.8|16
1761584100000|2025-10-27 16:55:00|2878.3|2872.3|2879|2873|2879.3|2873.3|2878.3|2872.3|26
1761584400000|2025-10-27 17:00:00|2878.8|2872.8|2877.8|2871.8|2879|2873|2877.8|2871.8|14
1761584700000|2025-10-27 17:05:00|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|9
1761585000000|2025-10-27 17:10:00|2876.3|2870.3|2877.5|2871.5|2877.8|2871.8|2876.3|2870.3|20
1761585300000|2025-10-27 17:15:00|2877.3|2871.3|2877.8|2871.8|2878.3|2872.3|2877.3|2871.3|44
1761585600000|2025-10-27 17:20:00|2877.5|2871.5|2877.3|2871.3|2878.3|2872.3|2876.8|2870.8|90
1761585900000|2025-10-27 17:25:00|2877.5|2871.5|2877.8|2871.8|2878.3|2872.3|2877|2871|56
1761586200000|2025-10-27 17:30:00|2877.5|2871.5|2877|2871|2877.8|2871.8|2875.9|2869.9|41
1761586500000|2025-10-27 17:35:00|2876.8|2870.8|2874.8|2868.8|2877|2871|2874.8|2868.8|19
1761586800000|2025-10-27 17:40:00|2875|2869|2877|2871|2877|2871|2874.8|2868.8|12
1761587100000|2025-10-27 17:45:00|2876.8|2870.8|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|19
1761587400000|2025-10-27 17:50:00|2876.3|2870.3|2876.3|2870.3|2877|2871|2876|2870|28
1761587700000|2025-10-27 17:55:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|8
1761588000000|2025-10-27 18:00:00|2874.8|2868.8|2875|2869|2875.4|2869.4|2874.1|2868.1|32
1761588300000|2025-10-27 18:05:00|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.3|2868.3|22
1761588600000|2025-10-27 18:10:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.3|2868.3|6
1761588900000|2025-10-27 18:15:00|2874.8|2868.8|2875.9|2869.9|2876|2870|2874.5|2868.5|18
1761589200000|2025-10-27 18:20:00|2875.8|2869.8|2876.3|2870.3|2876.6|2870.6|2875.8|2869.8|33
1761589500000|2025-10-27 18:25:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|6
1761589800000|2025-10-27 18:30:00|2876|2870|2876.3|2870.3|2876.5|2870.5|2876|2870|15
1761590100000|2025-10-27 18:35:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876|2870|6
1761590400000|2025-10-27 18:40:00|2876|2870|2877.5|2871.5|2877.5|2871.5|2876|2870|6
1761590700000|2025-10-27 18:45:00|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2876.3|2870.3|8
1761591000000|2025-10-27 18:50:00|2876.5|2870.5|2882.5|2876.5|2883.3|2877.3|2876.3|2870.3|12
1761591300000|2025-10-27 18:55:00|2889.5|2869.5|2887.8|2867.8|2889.5|2869.5|2887.8|2867.8|4
1761613200000|2025-10-28 01:00:00|2877.9|2871.9|2880.5|2874.5|2880.5|2874.5|2877.6|2871.6|29
1761613500000|2025-10-28 01:05:00|2880.3|2874.3|2880.8|2874.8|2881.3|2875.3|2877.8|2871.8|51
1761613800000|2025-10-28 01:10:00|2880.5|2874.5|2880.5|2874.5|2881|2875|2879|2873|42
1761614100000|2025-10-28 01:15:00|2880.3|2874.3|2881|2875|2883|2877|2880.3|2874.3|63
1761614400000|2025-10-28 01:20:00|2881.3|2875.3|2881|2875|2882.5|2876.5|2880.5|2874.5|33
1761614700000|2025-10-28 01:25:00|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881|2875|15
1761615000000|2025-10-28 01:30:00|2881|2875|2881.5|2875.5|2882.5|2876.5|2881|2875|39
1761615300000|2025-10-28 01:35:00|2881.3|2875.3|2881.8|2875.8|2882.8|2876.8|2881.3|2875.3|19
1761615600000|2025-10-28 01:40:00|2881.5|2875.5|2882.3|2876.3|2882.8|2876.8|2881.5|2875.5|18
1761615900000|2025-10-28 01:45:00|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2881.5|2875.5|32
1761616200000|2025-10-28 01:50:00|2882|2876|2879.5|2873.5|2882|2876|2879|2873|45
1761616500000|2025-10-28 01:55:00|2879.3|2873.3|2880.3|2874.3|2880.8|2874.8|2879|2873|45
1761616800000|2025-10-28 02:00:00|2880.5|2874.5|2882.8|2876.8|2882.8|2876.8|2880.3|2874.3|32
1761617100000|2025-10-28 02:05:00|2882.5|2876.5|2882|2876|2882.8|2876.8|2881.5|2875.5|29
1761617400000|2025-10-28 02:10:00|2882.3|2876.3|2884|2878|2884.5|2878.5|2882.3|2876.3|24
1761617700000|2025-10-28 02:15:00|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883|2877|12
1761618000000|2025-10-28 02:20:00|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|7
1761618300000|2025-10-28 02:25:00|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|8
1761618600000|2025-10-28 02:30:00|2884.3|2878.3|2882|2876|2884.5|2878.5|2882|2876|46
1761618900000|2025-10-28 02:35:00|2882.3|2876.3|2882.5|2876.5|2883|2877|2882.3|2876.3|32
1761619200000|2025-10-28 02:40:00|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2880.8|2874.8|28
1761619500000|2025-10-28 02:45:00|2881.5|2875.5|2882.8|2876.8|2882.8|2876.8|2880.8|2874.8|33
1761619800000|2025-10-28 02:50:00|2883|2877|2881.5|2875.5|2883.3|2877.3|2880.8|2874.8|47
1761620100000|2025-10-28 02:55:00|2881.3|2875.3|2879.5|2873.5|2881.5|2875.5|2878.3|2872.3|84
1761620400000|2025-10-28 03:00:00|2879.3|2873.3|2879.5|2873.5|2880.8|2874.8|2879.3|2873.3|42
1761620700000|2025-10-28 03:05:00|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2879|2873|52
1761621000000|2025-10-28 03:10:00|2879.3|2873.3|2880.3|2874.3|2881|2875|2878.8|2872.8|44
1761621300000|2025-10-28 03:15:00|2880.5|2874.5|2881|2875|2881.5|2875.5|2880|2874|33
1761621600000|2025-10-28 03:20:00|2881.3|2875.3|2880|2874|2881.5|2875.5|2879.5|2873.5|31
1761621900000|2025-10-28 03:25:00|2880.3|2874.3|2884|2869|2885|2875.5|2880|2869|30
1761622200000|2025-10-28 03:30:00|2879.5|2873.5|2879.5|2873.5|2880|2874|2879.3|2873.3|7
1761622500000|2025-10-28 03:35:00|2879.8|2873.8|2880.5|2874.5|2881|2875|2879.5|2873.5|20
1761623100000|2025-10-28 03:45:00|2880.3|2874.3|2881|2875|2881|2875|2879.8|2873.8|12
1761623400000|2025-10-28 03:50:00|2881.3|2875.3|2880.8|2874.8|2881.5|2875.5|2879.8|2873.8|19
1761623700000|2025-10-28 03:55:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2879.3|2873.3|30
1761624000000|2025-10-28 04:00:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2879.5|2873.5|20
1761624300000|2025-10-28 04:05:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1761624600000|2025-10-28 04:10:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|4
1761624900000|2025-10-28 04:15:00|2880|2874|2879.3|2873.3|2880|2874|2878|2872|20
1761625200000|2025-10-28 04:20:00|2879.5|2873.5|2878|2872|2879.5|2873.5|2877.8|2871.8|17
1761625500000|2025-10-28 04:25:00|2877.3|2871.3|2877.5|2871.5|2878|2872|2877|2871|36
1761625800000|2025-10-28 04:30:00|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877|2871|19
1761626100000|2025-10-28 04:35:00|2878.5|2872.5|2876.5|2870.5|2878.5|2872.5|2876|2870|17
1761626400000|2025-10-28 04:40:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|6
1761626700000|2025-10-28 04:45:00|2876.3|2870.3|2876|2870|2876.8|2870.8|2876|2870|18
1761627000000|2025-10-28 04:50:00|2874.8|2868.8|2874.3|2868.3|2876|2870|2874|2868|23
1761627300000|2025-10-28 04:55:00|2874.5|2868.5|2874|2868|2876|2870|2873.5|2867.5|45
1761627600000|2025-10-28 05:00:00|2873.8|2867.8|2873.5|2867.5|2874.5|2868.5|2872.3|2866.3|41
1761627900000|2025-10-28 05:05:00|2873.8|2867.8|2875|2869|2875.3|2869.3|2873.8|2867.8|11
1761628200000|2025-10-28 05:10:00|2874.8|2868.8|2875|2869|2875.5|2869.5|2874.3|2868.3|22
1761628500000|2025-10-28 05:15:00|2874.8|2868.8|2875|2869|2875.3|2869.3|2874.5|2868.5|11
1761628800000|2025-10-28 05:20:00|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2874.3|2868.3|17
1761629100000|2025-10-28 05:25:00|2875.3|2869.3|2880|2865|2880|2869.5|2875.3|2864.8|5
1761629400000|2025-10-28 05:30:00|2880.3|2865.3|2871.8|2865.8|2880.3|2868|2870.5|2862.8|85
1761629700000|2025-10-28 05:35:00|2872|2866|2869|2863|2872|2866|2869|2863|87
1761630000000|2025-10-28 05:40:00|2868.8|2862.8|2869|2863|2870.3|2864.3|2867.8|2861.8|50
1761630300000|2025-10-28 05:45:00|2869.3|2863.3|2870.8|2864.8|2871.3|2865.3|2869.3|2863.3|55
1761630600000|2025-10-28 05:50:00|2870.5|2864.5|2872.3|2866.3|2872.5|2866.5|2870.5|2864.5|37
1761630900000|2025-10-28 05:55:00|2872.5|2866.5|2872|2866|2872.8|2866.8|2871.3|2865.3|59
1761631200000|2025-10-28 06:00:00|2871.8|2865.8|2871|2865|2872|2866|2870.3|2864.3|64
1761631500000|2025-10-28 06:05:00|2870.8|2864.8|2871.5|2865.5|2872.8|2866.8|2870.8|2864.8|41
1761631800000|2025-10-28 06:10:00|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2870.3|2864.3|64
1761632100000|2025-10-28 06:15:00|2872.5|2866.5|2871.5|2865.5|2874.5|2868.5|2870.8|2864.8|68
1761632400000|2025-10-28 06:20:00|2871.3|2865.3|2869.5|2863.5|2871.5|2865.5|2868.5|2862.5|42
1761632700000|2025-10-28 06:25:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2868|2862|48
1761633000000|2025-10-28 06:30:00|2869.5|2863.5|2868.8|2862.8|2871|2865|2868.3|2862.3|39
1761633300000|2025-10-28 06:35:00|2868.5|2862.5|2864.3|2858.3|2868.5|2862.5|2863.5|2857.5|66
1761633600000|2025-10-28 06:40:00|2864.5|2858.5|2863|2857|2864.5|2858.5|2861.3|2855.3|66
1761633900000|2025-10-28 06:45:00|2862.8|2856.8|2862.5|2856.5|2863.5|2857.5|2861.3|2855.3|103
1761634200000|2025-10-28 06:50:00|2862.3|2856.3|2861.3|2855.3|2863|2857|2858.8|2852.8|111
1761634500000|2025-10-28 06:55:00|2861.5|2855.5|2867.5|2852.5|2868.3|2858|2861.3|2852|46
1761634800000|2025-10-28 07:00:00|2868|2853|2860.8|2854.8|2868|2857.5|2860.8|2851.8|39
1761635100000|2025-10-28 07:05:00|2861|2855|2861|2855|2861.8|2855.8|2859.8|2853.8|54
1761635400000|2025-10-28 07:10:00|2860.8|2854.8|2860|2854|2863|2857|2859.8|2853.8|74
1761635700000|2025-10-28 07:15:00|2860.3|2854.3|2862|2856|2862.3|2856.3|2859.8|2853.8|63
1761636000000|2025-10-28 07:20:00|2861.8|2855.8|2862.3|2856.3|2863.5|2857.5|2861.3|2855.3|40
1761636300000|2025-10-28 07:25:00|2862.5|2856.5|2863.8|2857.8|2864.3|2858.3|2862.3|2856.3|22
1761636600000|2025-10-28 07:30:00|2863.5|2857.5|2861.8|2855.8|2865.5|2859.5|2860.8|2854.8|74
1761636900000|2025-10-28 07:35:00|2862|2856|2861|2855|2862.3|2856.3|2859.8|2853.8|40
1761637200000|2025-10-28 07:40:00|2861.3|2855.3|2861|2855|2861.5|2855.5|2859.8|2853.8|35
1761637500000|2025-10-28 07:45:00|2860.3|2854.3|2856|2850|2860.3|2854.3|2855.8|2849.8|38
1761637800000|2025-10-28 07:50:00|2856.3|2850.3|2855|2849|2856.5|2850.5|2854.8|2848.8|13
1761638100000|2025-10-28 07:55:00|2855.3|2849.3|2858.3|2852.3|2858.3|2852.3|2855.3|2849.3|22
1761638400000|2025-10-28 08:00:00|2858.5|2852.5|2852.5|2846.5|2858.5|2852.5|2851.8|2845.8|105
1761638700000|2025-10-28 08:05:00|2852.3|2846.3|2852.4|2846.4|2855.3|2849.3|2849.9|2843.9|80
1761639000000|2025-10-28 08:10:00|2851.9|2845.9|2852.5|2846.5|2853.4|2847.4|2849.8|2843.8|67
1761639300000|2025-10-28 08:15:00|2852.3|2846.3|2850.8|2844.8|2854.8|2848.8|2850.8|2844.8|60
1761639600000|2025-10-28 08:20:00|2850.5|2844.5|2850.8|2844.8|2852.5|2846.5|2849.3|2843.3|58
1761639900000|2025-10-28 08:25:00|2850.5|2844.5|2851.8|2845.8|2852.3|2846.3|2850.3|2844.3|44
1761640200000|2025-10-28 08:30:00|2852|2846|2853.3|2847.3|2855.3|2849.3|2851.5|2845.5|48
1761640500000|2025-10-28 08:35:00|2853.5|2847.5|2853.5|2847.5|2855.3|2849.3|2853.5|2847.5|38
1761640800000|2025-10-28 08:40:00|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2851.8|2845.8|35
1761641100000|2025-10-28 08:45:00|2853|2847|2852.8|2846.8|2853.3|2847.3|2852|2846|24
1761641400000|2025-10-28 08:50:00|2852.5|2846.5|2854.8|2848.8|2855.3|2849.3|2852.5|2846.5|42
1761641700000|2025-10-28 08:55:00|2854.3|2848.3|2855.5|2849.5|2855.5|2849.5|2853.8|2847.8|19
1761642000000|2025-10-28 09:00:00|2855.8|2849.8|2856.8|2850.8|2858|2852|2855.3|2849.3|80
1761642300000|2025-10-28 09:05:00|2857|2851|2856.5|2850.5|2858.8|2852.8|2856|2850|47
1761642600000|2025-10-28 09:10:00|2856.8|2850.8|2856.8|2850.8|2858.3|2852.3|2856.5|2850.5|39
1761642900000|2025-10-28 09:15:00|2856.5|2850.5|2857|2851|2857.8|2851.8|2856.5|2850.5|15
1761643200000|2025-10-28 09:20:00|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2855.8|2849.8|18
1761643500000|2025-10-28 09:25:00|2856.5|2850.5|2857.5|2851.5|2857.8|2851.8|2856|2850|32
1761643800000|2025-10-28 09:30:00|2857.3|2851.3|2859.3|2853.3|2859.8|2853.8|2857|2851|23
1761644100000|2025-10-28 09:35:00|2859|2853|2857.3|2851.3|2859|2853|2857|2851|25
1761644400000|2025-10-28 09:40:00|2857.5|2851.5|2858.8|2852.8|2860|2854|2857.3|2851.3|23
1761644700000|2025-10-28 09:45:00|2858.5|2852.5|2858|2852|2858.5|2852.5|2857.5|2851.5|14
1761645000000|2025-10-28 09:50:00|2857.8|2851.8|2858.3|2852.3|2858.8|2852.8|2857.8|2851.8|23
1761645300000|2025-10-28 09:55:00|2858|2852|2857.5|2851.5|2859|2853|2857|2851|24
1761645600000|2025-10-28 10:00:00|2857.8|2851.8|2858.5|2852.5|2859|2853|2857.8|2851.8|22
1761645900000|2025-10-28 10:05:00|2858.8|2852.8|2858.8|2852.8|2859.3|2853.3|2857.8|2851.8|15
1761646200000|2025-10-28 10:10:00|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|8
1761646500000|2025-10-28 10:15:00|2859.5|2853.5|2860|2854|2860.3|2854.3|2859.5|2853.5|14
1761646800000|2025-10-28 10:20:00|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|7
1761647100000|2025-10-28 10:25:00|2860.3|2854.3|2860.8|2854.8|2861.5|2855.5|2860.3|2854.3|16
1761647400000|2025-10-28 10:30:00|2861|2855|2860.3|2854.3|2861.8|2855.8|2859.3|2853.3|25
1761647700000|2025-10-28 10:35:00|2860|2854|2862.3|2856.3|2862.3|2856.3|2859.8|2853.8|25
1761648000000|2025-10-28 10:40:00|2862.5|2856.5|2863.3|2857.3|2864.3|2858.3|2862.5|2856.5|44
1761648300000|2025-10-28 10:45:00|2863|2857|2861.8|2855.8|2864|2858|2861.8|2855.8|40
1761648600000|2025-10-28 10:50:00|2862|2856|2860|2854|2862|2856|2860|2854|56
1761648900000|2025-10-28 10:55:00|2860.3|2854.3|2860.3|2854.3|2861.8|2855.8|2860|2854|44
1761649200000|2025-10-28 11:00:00|2860|2854|2860.8|2854.8|2861.8|2855.8|2859.3|2853.3|26
1761649500000|2025-10-28 11:05:00|2860.5|2854.5|2859.8|2853.8|2861.8|2855.8|2859.8|2853.8|24
1761649800000|2025-10-28 11:10:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2858.5|2852.5|22
1761650100000|2025-10-28 11:15:00|2860|2854|2858.8|2852.8|2860.3|2854.3|2858.8|2852.8|24
1761650400000|2025-10-28 11:20:00|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1761650700000|2025-10-28 11:25:00|2859|2853|2859.3|2853.3|2860.3|2854.3|2858.5|2852.5|17
1761651000000|2025-10-28 11:30:00|2859.5|2853.5|2861.5|2855.5|2861.8|2855.8|2859.3|2853.3|25
1761651300000|2025-10-28 11:35:00|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861|2855|13
1761651600000|2025-10-28 11:40:00|2862.5|2856.5|2864.5|2858.5|2864.5|2858.5|2862.3|2856.3|16
1761651900000|2025-10-28 11:45:00|2864.3|2858.3|2864.8|2858.8|2865.8|2859.8|2864.3|2858.3|8
1761652200000|2025-10-28 11:50:00|2865|2859|2865.8|2859.8|2866.5|2860.5|2864.3|2858.3|17
1761652500000|2025-10-28 11:55:00|2865.5|2859.5|2863.3|2857.3|2865.5|2859.5|2862.3|2856.3|25
1761652800000|2025-10-28 12:00:00|2863.5|2857.5|2866.5|2860.5|2867|2861|2862|2856|41
1761653100000|2025-10-28 12:05:00|2866.3|2860.3|2866.5|2860.5|2867.5|2861.5|2866|2860|16
1761653400000|2025-10-28 12:10:00|2866.3|2860.3|2865.8|2859.8|2867.5|2861.5|2865.5|2859.5|19
1761653700000|2025-10-28 12:15:00|2865.5|2859.5|2866.5|2860.5|2866.8|2860.8|2865|2859|31
1761654000000|2025-10-28 12:20:00|2866.3|2860.3|2866|2860|2866.8|2860.8|2865.5|2859.5|33
1761654300000|2025-10-28 12:25:00|2866.3|2860.3|2866.8|2860.8|2867.5|2861.5|2866|2860|19
1761654600000|2025-10-28 12:30:00|2866.5|2860.5|2868.3|2862.3|2868.5|2862.5|2866.3|2860.3|32
1761654900000|2025-10-28 12:35:00|2868|2862|2870.3|2864.3|2870.3|2864.3|2866.8|2860.8|38
1761655200000|2025-10-28 12:40:00|2870|2864|2869.8|2863.8|2870|2864|2869.3|2863.3|17
1761655500000|2025-10-28 12:45:00|2869.5|2863.5|2867.8|2861.8|2869.5|2863.5|2867.5|2861.5|23
1761655800000|2025-10-28 12:50:00|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.3|2860.3|26
1761656100000|2025-10-28 12:55:00|2866.5|2860.5|2864.3|2858.3|2866.8|2860.8|2861.6|2855.6|76
1761656400000|2025-10-28 13:00:00|2864.5|2858.5|2868.8|2862.8|2869|2863|2864.3|2858.3|122
1761656700000|2025-10-28 13:05:00|2869|2863|2868|2862|2870|2864|2867.5|2861.5|84
1761657000000|2025-10-28 13:10:00|2868.3|2862.3|2869.3|2863.3|2869.5|2863.5|2867.5|2861.5|74
1761657300000|2025-10-28 13:15:00|2869.5|2863.5|2870.5|2864.5|2871.3|2865.3|2868.8|2862.8|111
1761657600000|2025-10-28 13:20:00|2870.8|2864.8|2868.8|2862.8|2871.5|2865.5|2868|2862|58
1761657900000|2025-10-28 13:25:00|2869|2863|2870.5|2864.5|2870.5|2864.5|2868.5|2862.5|32
1761658200000|2025-10-28 13:30:00|2870.3|2864.3|2872.5|2866.5|2873.8|2867.8|2870.3|2864.3|71
1761658500000|2025-10-28 13:35:00|2872.3|2866.3|2876.3|2870.3|2876.8|2870.8|2872.3|2866.3|97
1761658800000|2025-10-28 13:40:00|2876|2870|2877.8|2871.8|2878.8|2872.8|2876|2870|69
1761659100000|2025-10-28 13:45:00|2877.5|2871.5|2879.3|2873.3|2879.5|2873.5|2877|2871|62
1761659400000|2025-10-28 13:50:00|2879|2873|2879|2873|2879.3|2873.3|2878.3|2872.3|50
1761659700000|2025-10-28 13:55:00|2878.8|2872.8|2880.8|2874.8|2881.3|2875.3|2878.3|2872.3|65
1761660000000|2025-10-28 14:00:00|2881.3|2875.3|2882.8|2876.8|2883.3|2877.3|2880.8|2874.8|44
1761660300000|2025-10-28 14:05:00|2883|2877|2882.8|2876.8|2883.8|2877.8|2882.3|2876.3|30
1761660600000|2025-10-28 14:10:00|2883.3|2877.3|2884.5|2878.5|2885.8|2879.8|2883.3|2877.3|58
1761660900000|2025-10-28 14:15:00|2884.8|2878.8|2887.3|2881.3|2887.3|2881.3|2884.3|2878.3|52
1761661200000|2025-10-28 14:20:00|2887.5|2881.5|2886.5|2880.5|2888.3|2882.3|2885.8|2879.8|66
1761661500000|2025-10-28 14:25:00|2886.8|2880.8|2885.8|2879.8|2887.3|2881.3|2885.3|2879.3|54
1761661800000|2025-10-28 14:30:00|2886|2880|2893.3|2887.3|2894.3|2888.3|2885.8|2879.8|84
1761662100000|2025-10-28 14:35:00|2893.8|2887.8|2895.3|2889.3|2896.3|2890.3|2891.5|2885.5|94
1761662400000|2025-10-28 14:40:00|2895.5|2889.5|2894.3|2888.3|2895.5|2889.5|2892.5|2886.5|95
1761662700000|2025-10-28 14:45:00|2894.5|2888.5|2895.3|2889.3|2895.8|2889.8|2894|2888|74
1761663000000|2025-10-28 14:50:00|2895|2889|2896.8|2890.8|2897|2891|2894.5|2888.5|62
1761663300000|2025-10-28 14:55:00|2897|2891|2897.8|2891.8|2899.5|2893.5|2896.3|2890.3|51
1761663600000|2025-10-28 15:00:00|2898|2892|2897.3|2891.3|2898.3|2892.3|2895.8|2889.8|36
1761663900000|2025-10-28 15:05:00|2897|2891|2894.3|2888.3|2897|2891|2894|2888|51
1761664200000|2025-10-28 15:10:00|2894.8|2888.8|2893.3|2887.3|2895.3|2889.3|2892|2886|50
1761664500000|2025-10-28 15:15:00|2892.8|2886.8|2892|2886|2894.3|2888.3|2891.8|2885.8|47
1761664800000|2025-10-28 15:20:00|2891.8|2885.8|2893.3|2887.3|2893.5|2887.5|2891.5|2885.5|30
1761665100000|2025-10-28 15:25:00|2893.5|2887.5|2891.8|2885.8|2893.5|2887.5|2891.8|2885.8|34
1761665400000|2025-10-28 15:30:00|2891.5|2885.5|2892|2886|2892.3|2886.3|2890|2884|60
1761665700000|2025-10-28 15:35:00|2892.3|2886.3|2892.8|2886.8|2893.8|2887.8|2891.8|2885.8|32
1761666000000|2025-10-28 15:40:00|2893|2887|2892.5|2886.5|2893|2887|2890.8|2884.8|30
1761666300000|2025-10-28 15:45:00|2892.8|2886.8|2892.3|2886.3|2893|2887|2891.3|2885.3|32
1761666600000|2025-10-28 15:50:00|2892.5|2886.5|2895.3|2889.3|2895.3|2889.3|2892.5|2886.5|24
1761666900000|2025-10-28 15:55:00|2895.5|2889.5|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|38
1761667200000|2025-10-28 16:00:00|2895.5|2889.5|2896.3|2890.3|2897|2891|2895.3|2889.3|58
1761667500000|2025-10-28 16:05:00|2896.5|2890.5|2895.8|2889.8|2897|2891|2895.8|2889.8|46
1761667800000|2025-10-28 16:10:00|2896|2890|2896.8|2890.8|2897|2891|2895.8|2889.8|54
1761668100000|2025-10-28 16:15:00|2897|2891|2895.8|2889.8|2897|2891|2895.8|2889.8|46
1761668400000|2025-10-28 16:20:00|2896|2890|2893.3|2887.3|2896|2890|2892.5|2886.5|48
1761668700000|2025-10-28 16:25:00|2892.8|2886.8|2891.6|2885.6|2893.8|2887.8|2890.8|2884.8|154
1761669000000|2025-10-28 16:30:00|2891.5|2885.5|2894.8|2888.8|2894.8|2888.8|2890.5|2884.5|75
1761669300000|2025-10-28 16:35:00|2894.5|2888.5|2893.3|2887.3|2895|2889|2893.3|2887.3|40
1761669600000|2025-10-28 16:40:00|2893|2887|2893.5|2887.5|2893.5|2887.5|2892.5|2886.5|12
1761669900000|2025-10-28 16:45:00|2893.3|2887.3|2894.5|2888.5|2895.3|2889.3|2893|2887|18
1761670200000|2025-10-28 16:50:00|2894.8|2888.8|2895.8|2889.8|2895.8|2889.8|2894.8|2888.8|14
1761670500000|2025-10-28 16:55:00|2895.3|2889.3|2895.3|2889.3|2896.3|2890.3|2894.3|2888.3|54
1761670800000|2025-10-28 17:00:00|2895|2889|2894.3|2888.3|2895.5|2889.5|2893.8|2887.8|28
1761671100000|2025-10-28 17:05:00|2895.4|2889.4|2895.9|2889.9|2896.1|2890.1|2894.3|2888.3|40
1761671400000|2025-10-28 17:10:00|2896.1|2890.1|2896|2890|2896.5|2890.5|2896|2890|12
1761671700000|2025-10-28 17:15:00|2895.8|2889.8|2897.3|2891.3|2897.3|2891.3|2895.5|2889.5|23
1761672000000|2025-10-28 17:20:00|2897|2891|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|13
1761672300000|2025-10-28 17:25:00|2896|2890|2896|2890|2896.4|2890.4|2895|2889|20
1761672600000|2025-10-28 17:30:00|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.5|2889.5|7
1761672900000|2025-10-28 17:35:00|2896|2890|2896|2890|2896.3|2890.3|2895.8|2889.8|23
1761673200000|2025-10-28 17:40:00|2896.3|2890.3|2897|2891|2897.3|2891.3|2896.3|2890.3|22
1761673500000|2025-10-28 17:45:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897|2891|8
1761673800000|2025-10-28 17:50:00|2897.3|2891.3|2898.5|2892.5|2898.5|2892.5|2897|2891|30
1761674100000|2025-10-28 17:55:00|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|37
1761674400000|2025-10-28 18:00:00|2898|2892|2897.3|2891.3|2898.5|2892.5|2897.3|2891.3|39
1761674700000|2025-10-28 18:05:00|2897.5|2891.5|2897.8|2891.8|2898.3|2892.3|2897.5|2891.5|10
1761675000000|2025-10-28 18:10:00|2898.3|2892.3|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|6
1761675300000|2025-10-28 18:15:00|2898|2892|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|4
1761675600000|2025-10-28 18:20:00|2898|2892|2898.3|2892.3|2898.5|2892.5|2897.5|2891.5|5
1761675900000|2025-10-28 18:25:00|2898|2892|2899|2893|2899|2893|2898|2892|12
1761676200000|2025-10-28 18:30:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|6
1761676500000|2025-10-28 18:35:00|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898|2892|11
1761676800000|2025-10-28 18:40:00|2898.5|2892.5|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|4
1761677100000|2025-10-28 18:45:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|12
1761677400000|2025-10-28 18:50:00|2898.3|2892.3|2899|2893|2899|2893|2898.3|2892.3|7
1761677700000|2025-10-28 18:55:00|2898.8|2892.8|2904.8|2884.8|2906|2893|2898.8|2884.5|6
1761699600000|2025-10-29 01:00:00|2896.6|2890.6|2896.1|2890.1|2897.9|2891.9|2895.6|2889.6|30
1761699900000|2025-10-29 01:05:00|2896.4|2890.4|2897|2891|2897.9|2891.9|2895|2889|54
1761700200000|2025-10-29 01:10:00|2897.3|2891.3|2897|2891|2897.5|2891.5|2896.3|2890.3|48
1761700500000|2025-10-29 01:15:00|2896.8|2890.8|2895.5|2889.5|2897.3|2891.3|2895|2889|62
1761700800000|2025-10-29 01:20:00|2895.3|2889.3|2894|2888|2895.5|2889.5|2893.8|2887.8|57
1761701100000|2025-10-29 01:25:00|2894.3|2888.3|2894.3|2888.3|2895|2889|2893.5|2887.5|57
1761701400000|2025-10-29 01:30:00|2894.5|2888.5|2894|2888|2894.8|2888.8|2893.5|2887.5|46
1761701700000|2025-10-29 01:35:00|2894.3|2888.3|2894.5|2888.5|2895.3|2889.3|2894|2888|48
1761702000000|2025-10-29 01:40:00|2894.8|2888.8|2893.5|2887.5|2895.5|2889.5|2893.5|2887.5|40
1761702300000|2025-10-29 01:45:00|2893.8|2887.8|2893|2887|2894.5|2888.5|2892.8|2886.8|48
1761702600000|2025-10-29 01:50:00|2893.3|2887.3|2893|2887|2893.8|2887.8|2893|2887|28
1761702900000|2025-10-29 01:55:00|2892.8|2886.8|2892.8|2886.8|2893.5|2887.5|2892.5|2886.5|26
1761703200000|2025-10-29 02:00:00|2893|2887|2893|2887|2893.3|2887.3|2892.3|2886.3|19
1761703500000|2025-10-29 02:05:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892|2886|12
1761703800000|2025-10-29 02:10:00|2892.3|2886.3|2890.8|2884.8|2892.5|2886.5|2890.5|2884.5|57
1761704100000|2025-10-29 02:15:00|2891|2885|2891|2885|2891.5|2885.5|2890.5|2884.5|13
1761704400000|2025-10-29 02:20:00|2890.8|2884.8|2892|2886|2892|2886|2890.8|2884.8|10
1761704700000|2025-10-29 02:25:00|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|4
1761705000000|2025-10-29 02:30:00|2890.8|2884.8|2890.8|2884.8|2891.8|2885.8|2890.3|2884.3|39
1761705300000|2025-10-29 02:35:00|2890.5|2884.5|2892|2886|2892|2886|2890|2884|37
1761705600000|2025-10-29 02:40:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|41
1761705900000|2025-10-29 02:45:00|2892|2886|2892.8|2886.8|2892.8|2886.8|2891.3|2885.3|26
1761706200000|2025-10-29 02:50:00|2893|2887|2895.3|2889.3|2895.3|2889.3|2893|2887|22
1761706500000|2025-10-29 02:55:00|2895.5|2889.5|2895.8|2889.8|2896|2890|2895.3|2889.3|16
1761706800000|2025-10-29 03:00:00|2896|2890|2896.3|2890.3|2896.5|2890.5|2895.8|2889.8|6
1761707100000|2025-10-29 03:05:00|2896|2890|2895|2889|2896|2890|2894.8|2888.8|24
1761707400000|2025-10-29 03:10:00|2894.8|2888.8|2894.3|2888.3|2895|2889|2894|2888|39
1761707700000|2025-10-29 03:15:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2893|2887|35
1761708000000|2025-10-29 03:20:00|2893.8|2887.8|2893.8|2887.8|2894.3|2888.3|2893.3|2887.3|15
1761708300000|2025-10-29 03:25:00|2894|2888|2893.5|2887.5|2894.5|2888.5|2893.5|2887.5|11
1761708600000|2025-10-29 03:30:00|2893.3|2887.3|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|8
1761708900000|2025-10-29 03:35:00|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|4
1761709200000|2025-10-29 03:40:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1761709500000|2025-10-29 03:45:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1761710400000|2025-10-29 04:00:00|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|5
1761710700000|2025-10-29 04:05:00|2893.5|2887.5|2894.5|2888.5|2894.5|2888.5|2893.5|2887.5|3
1761711000000|2025-10-29 04:10:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894|2888|10
1761711300000|2025-10-29 04:15:00|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894|2888|4
1761711600000|2025-10-29 04:20:00|2894.8|2888.8|2895.3|2889.3|2896.3|2890.3|2894.8|2888.8|13
1761711900000|2025-10-29 04:25:00|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|6
1761712200000|2025-10-29 04:30:00|2895|2889|2895|2889|2895|2889|2894.5|2888.5|7
1761712500000|2025-10-29 04:35:00|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|11
1761713100000|2025-10-29 04:45:00|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1761713400000|2025-10-29 04:50:00|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.8|2888.8|5
1761713700000|2025-10-29 04:55:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1761714000000|2025-10-29 05:00:00|2895|2889|2896|2890|2896|2890|2895|2889|5
1761714300000|2025-10-29 05:05:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|4
1761714600000|2025-10-29 05:10:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|7
1761714900000|2025-10-29 05:15:00|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|8
1761715200000|2025-10-29 05:20:00|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|4
1761715500000|2025-10-29 05:25:00|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|5
1761715800000|2025-10-29 05:30:00|2897|2891|2899.5|2893.5|2899.5|2893.5|2897|2891|48
1761716100000|2025-10-29 05:35:00|2899.3|2893.3|2901.5|2895.5|2901.5|2895.5|2899.3|2893.3|45
1761716400000|2025-10-29 05:40:00|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2900.3|2894.3|50
1761716700000|2025-10-29 05:45:00|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901|2895|24
1761717000000|2025-10-29 05:50:00|2901.8|2895.8|2900.5|2894.5|2901.8|2895.8|2900.5|2894.5|13
1761717300000|2025-10-29 05:55:00|2900.3|2894.3|2900.3|2894.3|2901.3|2895.3|2900.3|2894.3|39
1761717600000|2025-10-29 06:00:00|2900|2894|2901.5|2895.5|2901.5|2895.5|2899.3|2893.3|52
1761717900000|2025-10-29 06:05:00|2901.8|2895.8|2905|2899|2905.8|2899.8|2901.3|2895.3|81
1761718200000|2025-10-29 06:10:00|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2903.5|2897.5|49
1761718500000|2025-10-29 06:15:00|2905.8|2899.8|2904.8|2898.8|2906|2900|2904.3|2898.3|69
1761718800000|2025-10-29 06:20:00|2905|2899|2907.5|2901.5|2908|2902|2905|2899|53
1761719100000|2025-10-29 06:25:00|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.3|2901.3|61
1761719400000|2025-10-29 06:30:00|2908.5|2902.5|2911.3|2905.3|2911.8|2905.8|2907.8|2901.8|53
1761719700000|2025-10-29 06:35:00|2911.5|2905.5|2910.5|2904.5|2912.5|2906.5|2910.3|2904.3|88
1761720000000|2025-10-29 06:40:00|2910.8|2904.8|2909.8|2903.8|2911.5|2905.5|2909.5|2903.5|38
1761720300000|2025-10-29 06:45:00|2910|2904|2909.8|2903.8|2911.3|2905.3|2909.8|2903.8|72
1761720600000|2025-10-29 06:50:00|2909.5|2903.5|2908|2902|2910.8|2904.8|2907.8|2901.8|74
1761720900000|2025-10-29 06:55:00|2907.8|2901.8|2907.5|2901.5|2908.5|2902.5|2906.8|2900.8|68
1761721200000|2025-10-29 07:00:00|2907.3|2901.3|2908.8|2902.8|2909.3|2903.3|2906.5|2900.5|80
1761721500000|2025-10-29 07:05:00|2908.5|2902.5|2908.5|2902.5|2910|2904|2908.3|2902.3|10
1761721800000|2025-10-29 07:10:00|2908.8|2902.8|2909.5|2903.5|2910.3|2904.3|2908|2902|37
1761722100000|2025-10-29 07:15:00|2909.8|2903.8|2908.5|2902.5|2910.8|2904.8|2908.5|2902.5|43
1761722400000|2025-10-29 07:20:00|2908.8|2902.8|2909.5|2903.5|2910|2904|2908.3|2902.3|20
1761722700000|2025-10-29 07:25:00|2909.3|2903.3|2907.5|2901.5|2910|2904|2906.3|2900.3|54
1761723000000|2025-10-29 07:30:00|2907.8|2901.8|2908|2902|2908.5|2902.5|2906.5|2900.5|35
1761723300000|2025-10-29 07:35:00|2908.3|2902.3|2908.5|2902.5|2909|2903|2908|2902|28
1761723600000|2025-10-29 07:40:00|2908.8|2902.8|2908|2902|2909|2903|2908|2902|18
1761723900000|2025-10-29 07:45:00|2907.8|2901.8|2909.8|2903.8|2909.8|2903.8|2907.8|2901.8|25
1761724200000|2025-10-29 07:50:00|2909.5|2903.5|2905|2899|2909.5|2903.5|2904.8|2898.8|41
1761724500000|2025-10-29 07:55:00|2905.3|2899.3|2907.5|2901.5|2908|2902|2905|2899|46
1761724800000|2025-10-29 08:00:00|2907.3|2901.3|2906.8|2900.8|2908.5|2902.5|2905.1|2899.1|52
1761725100000|2025-10-29 08:05:00|2906.5|2900.5|2912.5|2906.5|2912.5|2906.5|2906.3|2900.3|53
1761725400000|2025-10-29 08:10:00|2912.3|2906.3|2916.4|2910.4|2919.3|2913.3|2911.8|2905.8|115
1761725700000|2025-10-29 08:15:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2913.5|2907.5|93
1761726000000|2025-10-29 08:20:00|2915.8|2909.8|2914|2908|2915.8|2909.8|2912.5|2906.5|70
1761726300000|2025-10-29 08:25:00|2913.8|2907.8|2916.8|2910.8|2918.1|2912.1|2912.8|2906.8|58
1761726600000|2025-10-29 08:30:00|2916.5|2910.5|2915.8|2909.8|2918|2912|2915.5|2909.5|62
1761726900000|2025-10-29 08:35:00|2915.5|2909.5|2912.3|2906.3|2916.3|2910.3|2911.5|2905.5|73
1761727200000|2025-10-29 08:40:00|2912.5|2906.5|2912|2906|2912.8|2906.8|2910.8|2904.8|39
1761727500000|2025-10-29 08:45:00|2912.3|2906.3|2908.3|2902.3|2912.8|2906.8|2907.5|2901.5|44
1761727800000|2025-10-29 08:50:00|2908.5|2902.5|2910|2904|2910.5|2904.5|2905.8|2899.8|82
1761728100000|2025-10-29 08:55:00|2909.8|2903.8|2906.8|2900.8|2910.3|2904.3|2905.8|2899.8|56
1761728400000|2025-10-29 09:00:00|2907|2901|2904|2898|2909|2903|2904|2898|77
1761728700000|2025-10-29 09:05:00|2903.8|2897.8|2899.8|2893.8|2903.8|2897.8|2899.5|2893.5|89
1761729000000|2025-10-29 09:10:00|2900|2894|2901.8|2895.8|2903.8|2897.8|2899|2893|77
1761729300000|2025-10-29 09:15:00|2901.3|2895.3|2905.3|2899.3|2905.5|2899.5|2901.3|2895.3|33
1761729600000|2025-10-29 09:20:00|2905.5|2899.5|2903.3|2897.3|2906.8|2900.8|2903|2897|40
1761729900000|2025-10-29 09:25:00|2903|2897|2902.3|2896.3|2903.3|2897.3|2900.8|2894.8|50
1761730200000|2025-10-29 09:30:00|2902|2896|2903.3|2897.3|2903.8|2897.8|2902|2896|29
1761730500000|2025-10-29 09:35:00|2903|2897|2905.3|2899.3|2905.5|2899.5|2903|2897|25
1761730800000|2025-10-29 09:40:00|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.5|2898.5|18
1761731100000|2025-10-29 09:45:00|2904.5|2898.5|2905.8|2899.8|2906.5|2900.5|2904|2898|33
1761731400000|2025-10-29 09:50:00|2905.5|2899.5|2903.5|2897.5|2905.8|2899.8|2903|2897|36
1761731700000|2025-10-29 09:55:00|2903.8|2897.8|2902.3|2896.3|2904.8|2898.8|2902.3|2896.3|34
1761732000000|2025-10-29 10:00:00|2902|2896|2901.8|2895.8|2902.5|2896.5|2901.3|2895.3|41
1761732300000|2025-10-29 10:05:00|2902|2896|2904.3|2898.3|2904.5|2898.5|2902|2896|45
1761732600000|2025-10-29 10:10:00|2904|2898|2904.3|2898.3|2905.3|2899.3|2903.8|2897.8|30
1761732900000|2025-10-29 10:15:00|2905.3|2899.3|2906.3|2900.3|2907.3|2901.3|2904.5|2898.5|31
1761733200000|2025-10-29 10:20:00|2906|2900|2903.8|2897.8|2906.8|2900.8|2903.3|2897.3|29
1761733500000|2025-10-29 10:25:00|2904|2898|2904.5|2898.5|2905.5|2899.5|2903.5|2897.5|34
1761733800000|2025-10-29 10:30:00|2904.3|2898.3|2905.3|2899.3|2905.5|2899.5|2903.8|2897.8|29
1761734100000|2025-10-29 10:35:00|2904.8|2898.8|2904.3|2898.3|2905.8|2899.8|2903|2897|37
1761734400000|2025-10-29 10:40:00|2904.5|2898.5|2903.8|2897.8|2905.5|2899.5|2903.3|2897.3|23
1761734700000|2025-10-29 10:45:00|2903.5|2897.5|2900.8|2894.8|2903.8|2897.8|2900.5|2894.5|39
1761735000000|2025-10-29 10:50:00|2900.5|2894.5|2901|2895|2901.3|2895.3|2899.8|2893.8|55
1761735300000|2025-10-29 10:55:00|2900.8|2894.8|2897.8|2891.8|2901|2895|2897.3|2891.3|44
1761735600000|2025-10-29 11:00:00|2898|2892|2899.5|2893.5|2899.8|2893.8|2897|2891|45
1761735900000|2025-10-29 11:05:00|2899.3|2893.3|2896.3|2890.3|2899.5|2893.5|2895.5|2889.5|34
1761736200000|2025-10-29 11:10:00|2896|2890|2895.5|2889.5|2896.8|2890.8|2894.3|2888.3|49
1761736500000|2025-10-29 11:15:00|2895.3|2889.3|2894.5|2888.5|2896.5|2890.5|2893.8|2887.8|34
1761736800000|2025-10-29 11:20:00|2894.8|2888.8|2893.3|2887.3|2894.8|2888.8|2893.3|2887.3|22
1761737100000|2025-10-29 11:25:00|2893.5|2887.5|2895.3|2889.3|2895.3|2889.3|2891.5|2885.5|46
1761737400000|2025-10-29 11:30:00|2895|2889|2892.8|2886.8|2895.8|2889.8|2892.3|2886.3|49
1761737700000|2025-10-29 11:35:00|2893|2887|2892.5|2886.5|2893.8|2887.8|2892.3|2886.3|31
1761738000000|2025-10-29 11:40:00|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892|2886|29
1761738300000|2025-10-29 11:45:00|2892.8|2886.8|2894.3|2888.3|2894.3|2888.3|2892.3|2886.3|39
1761738600000|2025-10-29 11:50:00|2894.5|2888.5|2894.5|2888.5|2895.5|2889.5|2894|2888|36
1761738900000|2025-10-29 11:55:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2893.3|2887.3|33
1761739200000|2025-10-29 12:00:00|2894.5|2888.5|2893.3|2887.3|2895.5|2889.5|2892.8|2886.8|27
1761739500000|2025-10-29 12:05:00|2893.5|2887.5|2893|2887|2893.8|2887.8|2892.5|2886.5|32
1761739800000|2025-10-29 12:10:00|2892.8|2886.8|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|37
1761740100000|2025-10-29 12:15:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|8
1761740400000|2025-10-29 12:20:00|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|13
1761740700000|2025-10-29 12:25:00|2893.3|2887.3|2892.3|2886.3|2893.3|2887.3|2892|2886|12
1761741000000|2025-10-29 12:30:00|2892|2886|2892.8|2886.8|2893.3|2887.3|2892|2886|27
1761741300000|2025-10-29 12:35:00|2892.5|2886.5|2893.3|2887.3|2894|2888|2892.3|2886.3|24
1761741600000|2025-10-29 12:40:00|2893.5|2887.5|2896.5|2890.5|2896.5|2890.5|2893.5|2887.5|43
1761741900000|2025-10-29 12:45:00|2896.8|2890.8|2896|2890|2897|2891|2894.8|2888.8|43
1761742200000|2025-10-29 12:50:00|2896.3|2890.3|2894.8|2888.8|2896.5|2890.5|2894.3|2888.3|33
1761742500000|2025-10-29 12:55:00|2895|2889|2894.8|2888.8|2896.5|2890.5|2894.8|2888.8|70
1761742800000|2025-10-29 13:00:00|2894.5|2888.5|2890.5|2884.5|2895.8|2889.8|2890.5|2884.5|101
1761743100000|2025-10-29 13:05:00|2890.3|2884.3|2886.8|2880.8|2890.3|2884.3|2884.5|2878.5|89
1761743400000|2025-10-29 13:10:00|2886.5|2880.5|2882|2876|2886.5|2880.5|2880.5|2874.5|76
1761743700000|2025-10-29 13:15:00|2882.3|2876.3|2884.3|2878.3|2884.8|2878.8|2881|2875|74
1761744000000|2025-10-29 13:20:00|2884.5|2878.5|2887|2881|2887.8|2881.8|2884.3|2878.3|60
1761744300000|2025-10-29 13:25:00|2887.5|2881.5|2890.8|2884.8|2891.3|2885.3|2887.3|2881.3|37
1761744600000|2025-10-29 13:30:00|2890.5|2884.5|2892|2886|2895|2889|2888.8|2882.8|103
1761744900000|2025-10-29 13:35:00|2892.3|2886.3|2891|2885|2894|2888|2890.8|2884.8|81
1761745200000|2025-10-29 13:40:00|2890.8|2884.8|2889.3|2883.3|2890.8|2884.8|2887.8|2881.8|122
1761745500000|2025-10-29 13:45:00|2889|2883|2891|2885|2891|2885|2888|2882|96
1761745800000|2025-10-29 13:50:00|2891.3|2885.3|2892.3|2886.3|2892.5|2886.5|2890.5|2884.5|84
1761746100000|2025-10-29 13:55:00|2892|2886|2892|2886|2893.3|2887.3|2891.5|2885.5|63
1761746400000|2025-10-29 14:00:00|2891.8|2885.8|2894.8|2888.8|2894.8|2888.8|2891.5|2885.5|54
1761746700000|2025-10-29 14:05:00|2894.5|2888.5|2895.8|2889.8|2895.8|2889.8|2894.5|2888.5|31
1761747000000|2025-10-29 14:10:00|2895.5|2889.5|2893.3|2887.3|2895.8|2889.8|2892.8|2886.8|86
1761747300000|2025-10-29 14:15:00|2893|2887|2891|2885|2894|2888|2890.8|2884.8|95
1761747600000|2025-10-29 14:20:00|2890.8|2884.8|2889.3|2883.3|2890.8|2884.8|2888.5|2882.5|32
1761747900000|2025-10-29 14:25:00|2889.5|2883.5|2891|2885|2891.8|2885.8|2889.5|2883.5|37
1761748200000|2025-10-29 14:30:00|2890.8|2884.8|2888.8|2882.8|2891.3|2885.3|2888.5|2882.5|51
1761748500000|2025-10-29 14:35:00|2889|2883|2888|2882|2889.8|2883.8|2887.5|2881.5|39
1761748800000|2025-10-29 14:40:00|2887.8|2881.8|2885.8|2879.8|2888.8|2882.8|2885.3|2879.3|41
1761749100000|2025-10-29 14:45:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2883.8|2877.8|26
1761749400000|2025-10-29 14:50:00|2885.5|2879.5|2888.5|2882.5|2888.8|2882.8|2885.5|2879.5|60
1761749700000|2025-10-29 14:55:00|2889.3|2883.3|2892.3|2886.3|2893|2887|2889|2883|82
1761750000000|2025-10-29 15:00:00|2892|2886|2892.3|2886.3|2893.5|2887.5|2891.5|2885.5|73
1761750300000|2025-10-29 15:05:00|2892.5|2886.5|2894.3|2888.3|2894.5|2888.5|2892.3|2886.3|43
1761750600000|2025-10-29 15:10:00|2894.5|2888.5|2895.3|2889.3|2897.8|2891.8|2894.5|2888.5|78
1761750900000|2025-10-29 15:15:00|2895.5|2889.5|2896.8|2890.8|2897|2891|2895.3|2889.3|40
1761751200000|2025-10-29 15:20:00|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2895.8|2889.8|80
1761751500000|2025-10-29 15:25:00|2898.3|2892.3|2897.5|2891.5|2899.5|2893.5|2895.3|2889.3|64
1761751800000|2025-10-29 15:30:00|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2895.3|2889.3|46
1761752100000|2025-10-29 15:35:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896|2890|24
1761752400000|2025-10-29 15:40:00|2896.5|2890.5|2894.8|2888.8|2896.5|2890.5|2894.3|2888.3|26
1761752700000|2025-10-29 15:45:00|2895|2889|2896.3|2890.3|2896.3|2890.3|2894.8|2888.8|27
1761753000000|2025-10-29 15:50:00|2896.5|2890.5|2895.3|2889.3|2896.5|2890.5|2893.3|2887.3|45
1761753300000|2025-10-29 15:55:00|2895|2889|2891.5|2885.5|2895|2889|2890.3|2884.3|58
1761753600000|2025-10-29 16:00:00|2891.3|2885.3|2890|2884|2891.8|2885.8|2889.5|2883.5|52
1761753900000|2025-10-29 16:05:00|2890.3|2884.3|2891.5|2885.5|2892|2886|2890|2884|54
1761754200000|2025-10-29 16:10:00|2891.8|2885.8|2892|2886|2892.5|2886.5|2891.8|2885.8|28
1761754500000|2025-10-29 16:15:00|2892.3|2886.3|2892.3|2886.3|2893|2887|2891.8|2885.8|19
1761754800000|2025-10-29 16:20:00|2892|2886|2890.3|2884.3|2892.3|2886.3|2889.5|2883.5|43
1761755100000|2025-10-29 16:25:00|2890|2884|2891|2885|2891.5|2885.5|2889.3|2883.3|77
1761755400000|2025-10-29 16:30:00|2890.8|2884.8|2893|2887|2894|2888|2890.8|2884.8|37
1761755700000|2025-10-29 16:35:00|2892.8|2886.8|2893|2887|2894|2888|2892|2886|30
1761756000000|2025-10-29 16:40:00|2892.8|2886.8|2894|2888|2895.5|2889.5|2892.5|2886.5|38
1761756300000|2025-10-29 16:45:00|2893.8|2887.8|2892.5|2886.5|2894|2888|2892.3|2886.3|21
1761756600000|2025-10-29 16:50:00|2892.3|2886.3|2891.8|2885.8|2893.3|2887.3|2891.5|2885.5|14
1761756900000|2025-10-29 16:55:00|2891.5|2885.5|2889.5|2883.5|2891.8|2885.8|2889.3|2883.3|36
1761757200000|2025-10-29 17:00:00|2889.8|2883.8|2889.3|2883.3|2890|2884|2889.3|2883.3|9
1761757500000|2025-10-29 17:05:00|2889|2883|2889.3|2883.3|2890.3|2884.3|2888.5|2882.5|17
1761757800000|2025-10-29 17:10:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|8
1761758100000|2025-10-29 17:15:00|2889|2883|2888.5|2882.5|2889.8|2883.8|2888.5|2882.5|11
1761758400000|2025-10-29 17:20:00|2888.3|2882.3|2887|2881|2888.5|2882.5|2887|2881|22
1761758700000|2025-10-29 17:25:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|3
1761759000000|2025-10-29 17:30:00|2886.3|2880.3|2887|2881|2887.5|2881.5|2886.3|2880.3|10
1761759300000|2025-10-29 17:35:00|2887.8|2881.8|2887.5|2881.5|2888|2882|2887.3|2881.3|16
1761759600000|2025-10-29 17:40:00|2887.8|2881.8|2888|2882|2888|2882|2887.5|2881.5|21
1761759900000|2025-10-29 17:45:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.3|2881.3|10
1761760200000|2025-10-29 17:50:00|2887.8|2881.8|2884.1|2878.1|2888|2882|2883.5|2877.5|50
1761760500000|2025-10-29 17:55:00|2884.3|2878.3|2885.5|2879.5|2885.8|2879.8|2884|2878|34
1761760800000|2025-10-29 18:00:00|2885.3|2879.3|2885|2879|2885.8|2879.8|2884|2878|45
1761761100000|2025-10-29 18:05:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2883.8|2877.8|24
1761761400000|2025-10-29 18:10:00|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.8|2877.8|11
1761761700000|2025-10-29 18:15:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1761762000000|2025-10-29 18:20:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884|2878|10
1761762300000|2025-10-29 18:25:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884|2878|13
1761762600000|2025-10-29 18:30:00|2884.5|2878.5|2885.5|2879.5|2885.8|2879.8|2884.3|2878.3|21
1761762900000|2025-10-29 18:35:00|2885.8|2879.8|2875.3|2869.3|2886.5|2880.5|2875|2869|119
1761763200000|2025-10-29 18:40:00|2875.5|2869.5|2877.3|2871.3|2878.4|2872.4|2873.9|2867.9|109
1761763500000|2025-10-29 18:45:00|2876.9|2870.9|2875.9|2869.9|2877.3|2871.3|2874.6|2868.6|80
1761763800000|2025-10-29 18:50:00|2876|2870|2874.6|2868.6|2878.3|2872.3|2873.8|2867.8|49
1761764100000|2025-10-29 18:55:00|2881.8|2861.8|2881.5|2861.5|2882|2862|2881|2861|5
1761786000000|2025-10-30 01:00:00|2875.4|2869.4|2877.6|2871.6|2880.6|2874.6|2875.1|2869.1|73
1761786300000|2025-10-30 01:05:00|2877.9|2871.9|2879.3|2873.3|2880.4|2874.4|2877.9|2871.9|63
1761786600000|2025-10-30 01:10:00|2879|2873|2877.8|2871.8|2879|2873|2874|2868|127
1761786900000|2025-10-30 01:15:00|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2876.5|2870.5|112
1761787200000|2025-10-30 01:20:00|2877.3|2871.3|2878.3|2872.3|2879|2873|2877.3|2871.3|65
1761787500000|2025-10-30 01:25:00|2878.5|2872.5|2877.3|2871.3|2878.8|2872.8|2877.3|2871.3|60
1761787800000|2025-10-30 01:30:00|2877|2871|2877|2871|2878.3|2872.3|2875|2869|91
1761788100000|2025-10-30 01:35:00|2876.8|2870.8|2873.8|2867.8|2877.8|2871.8|2873|2867|78
1761788400000|2025-10-30 01:40:00|2873.5|2867.5|2874|2868|2874.5|2868.5|2872.8|2866.8|68
1761788700000|2025-10-30 01:45:00|2873.8|2867.8|2873|2867|2874.5|2868.5|2872.8|2866.8|57
1761789000000|2025-10-30 01:50:00|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2871.3|2865.3|41
1761789300000|2025-10-30 01:55:00|2873|2867|2873.5|2867.5|2874|2868|2872.8|2866.8|29
1761789600000|2025-10-30 02:00:00|2873.3|2867.3|2867.8|2861.8|2874|2868|2867.8|2861.8|46
1761789900000|2025-10-30 02:05:00|2867.5|2861.5|2868|2862|2869|2863|2866.5|2860.5|83
1761790200000|2025-10-30 02:10:00|2867.8|2861.8|2869.3|2863.3|2869.5|2863.5|2866.8|2860.8|76
1761790500000|2025-10-30 02:15:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869|2863|13
1761790800000|2025-10-30 02:20:00|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.5|2864.5|16
1761791100000|2025-10-30 02:25:00|2870.8|2864.8|2871|2865|2871|2865|2870.5|2864.5|12
1761791400000|2025-10-30 02:30:00|2871.3|2865.3|2874.5|2868.5|2874.5|2868.5|2871|2865|67
1761791700000|2025-10-30 02:35:00|2874.3|2868.3|2874|2868|2874.5|2868.5|2873.5|2867.5|36
1761792000000|2025-10-30 02:40:00|2874.3|2868.3|2872|2866|2874.5|2868.5|2871.5|2865.5|37
1761792300000|2025-10-30 02:45:00|2871.8|2865.8|2872.3|2866.3|2872.8|2866.8|2871.5|2865.5|46
1761792600000|2025-10-30 02:50:00|2872.5|2866.5|2872.5|2866.5|2873.5|2867.5|2871.5|2865.5|39
1761792900000|2025-10-30 02:55:00|2871.8|2865.8|2873.3|2867.3|2873.8|2867.8|2870.5|2864.5|37
1761793200000|2025-10-30 03:00:00|2873|2867|2874|2868|2874.3|2868.3|2872.5|2866.5|51
1761793500000|2025-10-30 03:05:00|2873.8|2867.8|2875|2869|2875.3|2869.3|2873.8|2867.8|25
1761793800000|2025-10-30 03:10:00|2875.3|2869.3|2877.3|2871.3|2877.5|2871.5|2874.8|2868.8|32
1761794100000|2025-10-30 03:15:00|2877.5|2871.5|2877.8|2871.8|2878.3|2872.3|2876.5|2870.5|27
1761794400000|2025-10-30 03:20:00|2877.5|2871.5|2878.3|2872.3|2878.5|2872.5|2877.5|2871.5|34
1761794700000|2025-10-30 03:25:00|2878.5|2872.5|2880|2865|2883|2874.3|2876.8|2864.5|44
1761795000000|2025-10-30 03:30:00|2880.3|2865.3|2874.8|2868.8|2880.3|2870|2874.8|2865.3|12
1761795300000|2025-10-30 03:35:00|2875|2869|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|13
1761795600000|2025-10-30 03:40:00|2875.3|2869.3|2875.3|2869.3|2876|2870|2875.3|2869.3|11
1761795900000|2025-10-30 03:45:00|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1761796200000|2025-10-30 03:50:00|2874.8|2868.8|2873.8|2867.8|2875|2869|2873.8|2867.8|12
1761796800000|2025-10-30 04:00:00|2873.5|2867.5|2873.5|2867.5|2874|2868|2873.5|2867.5|7
1761797100000|2025-10-30 04:05:00|2873.3|2867.3|2871.5|2865.5|2873.5|2867.5|2871.5|2865.5|22
1761797400000|2025-10-30 04:10:00|2871.3|2865.3|2866|2860|2871.3|2865.3|2865.8|2859.8|103
1761797700000|2025-10-30 04:15:00|2865.8|2859.8|2866.5|2860.5|2867.8|2861.8|2865.8|2859.8|42
1761798000000|2025-10-30 04:20:00|2867|2861|2861.5|2855.5|2867|2861|2861|2855|36
1761798300000|2025-10-30 04:25:00|2861.8|2855.8|2862|2856|2864.5|2858.5|2860.5|2854.5|53
1761798600000|2025-10-30 04:30:00|2862.3|2856.3|2863.5|2857.5|2864|2858|2861.5|2855.5|45
1761798900000|2025-10-30 04:35:00|2863.8|2857.8|2864|2858|2868|2862|2863.8|2857.8|224
1761799200000|2025-10-30 04:40:00|2863.8|2857.8|2862|2856|2864.5|2858.5|2861|2855|69
1761799500000|2025-10-30 04:45:00|2861.8|2855.8|2859.5|2853.5|2862.3|2856.3|2859|2853|44
1761799800000|2025-10-30 04:50:00|2859.8|2853.8|2862|2856|2862|2856|2859.3|2853.3|30
1761800100000|2025-10-30 04:55:00|2861.8|2855.8|2863|2857|2863|2857|2861|2855|30
1761800400000|2025-10-30 05:00:00|2862.8|2856.8|2860.8|2854.8|2864.3|2858.3|2859.8|2853.8|61
1761800700000|2025-10-30 05:05:00|2861|2855|2861|2855|2862.5|2856.5|2860.5|2854.5|34
1761801000000|2025-10-30 05:10:00|2860.8|2854.8|2859|2853|2861|2855|2858.8|2852.8|51
1761801300000|2025-10-30 05:15:00|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2858.5|2852.5|25
1761801600000|2025-10-30 05:20:00|2859.8|2853.8|2860.5|2854.5|2861|2855|2859.3|2853.3|44
1761801900000|2025-10-30 05:25:00|2860.3|2854.3|2866.5|2851.5|2867|2856|2859.8|2851|31
1761802200000|2025-10-30 05:30:00|2865.8|2850.8|2860.3|2854.3|2865.8|2855.8|2858.5|2846.5|103
1761802500000|2025-10-30 05:35:00|2860.5|2854.5|2864.5|2858.5|2865|2859|2860.5|2854.5|95
1761802800000|2025-10-30 05:40:00|2864.8|2858.8|2862.8|2856.8|2865.3|2859.3|2862.5|2856.5|59
1761803100000|2025-10-30 05:45:00|2863|2857|2860.5|2854.5|2863|2857|2860.3|2854.3|74
1761803400000|2025-10-30 05:50:00|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2858.8|2852.8|74
1761803700000|2025-10-30 05:55:00|2859.3|2853.3|2859|2853|2860|2854|2858.8|2852.8|49
1761804000000|2025-10-30 06:00:00|2858.8|2852.8|2855.3|2849.3|2858.8|2852.8|2855.3|2849.3|39
1761804300000|2025-10-30 06:05:00|2855.5|2849.5|2855.5|2849.5|2857|2851|2854.3|2848.3|48
1761804600000|2025-10-30 06:10:00|2855.3|2849.3|2857|2851|2857.3|2851.3|2855.3|2849.3|71
1761804900000|2025-10-30 06:15:00|2856.8|2850.8|2858.3|2852.3|2858.8|2852.8|2855.8|2849.8|90
1761805200000|2025-10-30 06:20:00|2858|2852|2858|2852|2859|2853|2856|2850|48
1761805500000|2025-10-30 06:25:00|2858.3|2852.3|2858.5|2852.5|2859|2853|2857.5|2851.5|62
1761805800000|2025-10-30 06:30:00|2858.8|2852.8|2859|2853|2859.8|2853.8|2858.5|2852.5|38
1761806100000|2025-10-30 06:35:00|2858.8|2852.8|2857.3|2851.3|2860|2854|2857.3|2851.3|73
1761806400000|2025-10-30 06:40:00|2857|2851|2859|2853|2859.8|2853.8|2856.5|2850.5|82
1761806700000|2025-10-30 06:45:00|2858.3|2852.3|2858|2852|2859|2853|2856.5|2850.5|72
1761807000000|2025-10-30 06:50:00|2857.8|2851.8|2857.5|2851.5|2858.5|2852.5|2857.3|2851.3|55
1761807300000|2025-10-30 06:55:00|2857.8|2851.8|2862|2847|2862.5|2853|2857.5|2847|22
1761807600000|2025-10-30 07:00:00|2862.5|2847.5|2858.8|2852.8|2863.3|2853.5|2858|2847.5|23
1761807900000|2025-10-30 07:05:00|2858.5|2852.5|2861|2855|2862.5|2856.5|2858.5|2852.5|54
1761808200000|2025-10-30 07:10:00|2861.3|2855.3|2866|2860|2866.5|2860.5|2861|2855|45
1761808500000|2025-10-30 07:15:00|2865.8|2859.8|2869.5|2863.5|2869.8|2863.8|2865.5|2859.5|41
1761808800000|2025-10-30 07:20:00|2869.8|2863.8|2869.5|2863.5|2870.3|2864.3|2868.5|2862.5|57
1761809100000|2025-10-30 07:25:00|2869.8|2863.8|2870.5|2864.5|2871.5|2865.5|2869.8|2863.8|56
1761809400000|2025-10-30 07:30:00|2870.8|2864.8|2870.8|2864.8|2871|2865|2869.5|2863.5|18
1761809700000|2025-10-30 07:35:00|2870.5|2864.5|2870.8|2864.8|2871|2865|2870.3|2864.3|12
1761810000000|2025-10-30 07:40:00|2871|2865|2866|2860|2872|2866|2865.3|2859.3|38
1761810300000|2025-10-30 07:45:00|2865.8|2859.8|2864.5|2858.5|2869|2863|2864.5|2858.5|51
1761810600000|2025-10-30 07:50:00|2864.3|2858.3|2864|2858|2864.8|2858.8|2863.3|2857.3|35
1761810900000|2025-10-30 07:55:00|2864.3|2858.3|2866.5|2860.5|2867|2861|2864.3|2858.3|32
1761811200000|2025-10-30 08:00:00|2866.8|2860.8|2869|2863|2869|2863|2864.5|2858.5|67
1761811500000|2025-10-30 08:05:00|2869.3|2863.3|2869.3|2863.3|2871.3|2865.3|2867.3|2861.3|48
1761811800000|2025-10-30 08:10:00|2869.5|2863.5|2870.8|2864.8|2872.8|2866.8|2869.5|2863.5|61
1761812100000|2025-10-30 08:15:00|2871.3|2865.3|2870.5|2864.5|2872|2866|2868.8|2862.8|64
1761812400000|2025-10-30 08:20:00|2870.3|2864.3|2872.5|2866.5|2874.8|2868.8|2870.3|2864.3|30
1761812700000|2025-10-30 08:25:00|2872.3|2866.3|2874.5|2868.5|2875|2869|2871.3|2865.3|36
1761813000000|2025-10-30 08:30:00|2874.3|2868.3|2873|2867|2874.8|2868.8|2872.5|2866.5|46
1761813300000|2025-10-30 08:35:00|2873.3|2867.3|2874.5|2868.5|2874.8|2868.8|2873.3|2867.3|16
1761813600000|2025-10-30 08:40:00|2874.3|2868.3|2876.5|2870.5|2876.8|2870.8|2874.3|2868.3|43
1761813900000|2025-10-30 08:45:00|2876.8|2870.8|2876.3|2870.3|2878|2872|2875.3|2869.3|42
1761814200000|2025-10-30 08:50:00|2876|2870|2876.8|2870.8|2877.3|2871.3|2876|2870|15
1761814500000|2025-10-30 08:55:00|2876.5|2870.5|2878.5|2872.5|2879.8|2873.8|2875.8|2869.8|29
1761814800000|2025-10-30 09:00:00|2878.3|2872.3|2881|2875|2881|2875|2877.8|2871.8|45
1761815100000|2025-10-30 09:05:00|2881.3|2875.3|2878.8|2872.8|2882.8|2876.8|2878.5|2872.5|37
1761815400000|2025-10-30 09:10:00|2879|2873|2878|2872|2879.5|2873.5|2877.3|2871.3|36
1761815700000|2025-10-30 09:15:00|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2875|2869|52
1761816000000|2025-10-30 09:20:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2873.5|2867.5|51
1761816300000|2025-10-30 09:25:00|2875.5|2869.5|2880.8|2874.8|2880.8|2874.8|2875|2869|50
1761816600000|2025-10-30 09:30:00|2880.5|2874.5|2878|2872|2880.5|2874.5|2877.3|2871.3|51
1761816900000|2025-10-30 09:35:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|33
1761817200000|2025-10-30 09:40:00|2878.8|2872.8|2878|2872|2879.8|2873.8|2877.5|2871.5|28
1761817500000|2025-10-30 09:45:00|2877.8|2871.8|2877.3|2871.3|2878.3|2872.3|2877.3|2871.3|20
1761817800000|2025-10-30 09:50:00|2877|2871|2876.8|2870.8|2877.8|2871.8|2876.3|2870.3|30
1761818100000|2025-10-30 09:55:00|2876.5|2870.5|2878.3|2872.3|2878.8|2872.8|2876.5|2870.5|25
1761818400000|2025-10-30 10:00:00|2878.5|2872.5|2880.5|2874.5|2880.5|2874.5|2878.5|2872.5|22
1761818700000|2025-10-30 10:05:00|2880.3|2874.3|2881.5|2875.5|2882|2876|2879.5|2873.5|29
1761819000000|2025-10-30 10:10:00|2882|2876|2880.5|2874.5|2882.5|2876.5|2880.3|2874.3|27
1761819300000|2025-10-30 10:15:00|2880.8|2874.8|2882.5|2876.5|2882.8|2876.8|2880.5|2874.5|21
1761819600000|2025-10-30 10:20:00|2882.3|2876.3|2880|2874|2882.3|2876.3|2879|2873|52
1761819900000|2025-10-30 10:25:00|2880.3|2874.3|2879.3|2873.3|2881.3|2875.3|2879.3|2873.3|22
1761820200000|2025-10-30 10:30:00|2878.8|2872.8|2877.8|2871.8|2880|2874|2877.5|2871.5|50
1761820500000|2025-10-30 10:35:00|2878|2872|2878.8|2872.8|2879.3|2873.3|2877.8|2871.8|30
1761820800000|2025-10-30 10:40:00|2879|2873|2877.3|2871.3|2879.3|2873.3|2877.3|2871.3|27
1761821100000|2025-10-30 10:45:00|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.3|2870.3|21
1761821400000|2025-10-30 10:50:00|2877|2871|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|7
1761821700000|2025-10-30 10:55:00|2876.5|2870.5|2876.8|2870.8|2877.5|2871.5|2876.3|2870.3|31
1761822000000|2025-10-30 11:00:00|2877|2871|2878|2872|2879|2873|2877|2871|15
1761822300000|2025-10-30 11:05:00|2877.8|2871.8|2878|2872|2879|2873|2877.8|2871.8|20
1761822600000|2025-10-30 11:10:00|2878.3|2872.3|2878.5|2872.5|2878.8|2872.8|2878.3|2872.3|24
1761822900000|2025-10-30 11:15:00|2878.3|2872.3|2878|2872|2878.5|2872.5|2877.3|2871.3|30
1761823200000|2025-10-30 11:20:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.3|2871.3|17
1761823500000|2025-10-30 11:25:00|2878|2872|2878.3|2872.3|2878.8|2872.8|2876.8|2870.8|24
1761823800000|2025-10-30 11:30:00|2878.5|2872.5|2878|2872|2879.3|2873.3|2878|2872|14
1761824100000|2025-10-30 11:35:00|2878.3|2872.3|2878|2872|2878.8|2872.8|2877|2871|18
1761824400000|2025-10-30 11:40:00|2878.3|2872.3|2877.3|2871.3|2878.5|2872.5|2876.8|2870.8|15
1761824700000|2025-10-30 11:45:00|2877|2871|2876.8|2870.8|2877.3|2871.3|2876.5|2870.5|16
1761825000000|2025-10-30 11:50:00|2876.5|2870.5|2875.8|2869.8|2876.8|2870.8|2875.5|2869.5|19
1761825300000|2025-10-30 11:55:00|2875.5|2869.5|2874.5|2868.5|2875.8|2869.8|2873.3|2867.3|44
1761825600000|2025-10-30 12:00:00|2874.3|2868.3|2874.5|2868.5|2874.8|2868.8|2873|2867|36
1761825900000|2025-10-30 12:05:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2873.5|2867.5|23
1761826200000|2025-10-30 12:10:00|2874.3|2868.3|2871.3|2865.3|2875.3|2869.3|2870.8|2864.8|60
1761826500000|2025-10-30 12:15:00|2871.5|2865.5|2871.8|2865.8|2872.5|2866.5|2871|2865|24
1761826800000|2025-10-30 12:20:00|2871.5|2865.5|2870.3|2864.3|2872.3|2866.3|2869.8|2863.8|37
1761827100000|2025-10-30 12:25:00|2870|2864|2868.5|2862.5|2870.3|2864.3|2866.5|2860.5|63
1761827400000|2025-10-30 12:30:00|2868|2862|2864.8|2858.8|2868.3|2862.3|2860.8|2854.8|105
1761827700000|2025-10-30 12:35:00|2864.5|2858.5|2862|2856|2865.5|2859.5|2861.8|2855.8|84
1761828000000|2025-10-30 12:40:00|2861.8|2855.8|2856.8|2850.8|2861.8|2855.8|2856.8|2850.8|97
1761828300000|2025-10-30 12:45:00|2856.5|2850.5|2852.3|2846.3|2856.5|2850.5|2851.3|2845.3|90
1761828600000|2025-10-30 12:50:00|2852.5|2846.5|2850.3|2844.3|2853|2847|2849.5|2843.5|62
1761828900000|2025-10-30 12:55:00|2850.5|2844.5|2848.5|2842.5|2851.8|2845.8|2848.5|2842.5|78
1761829200000|2025-10-30 13:00:00|2848.3|2842.3|2846.5|2840.5|2849.6|2843.6|2840|2834|257
1761829500000|2025-10-30 13:05:00|2846.3|2840.3|2847.5|2841.5|2848.3|2842.3|2844.3|2838.3|114
1761829800000|2025-10-30 13:10:00|2847.3|2841.3|2846.8|2840.8|2848.5|2842.5|2845.5|2839.5|108
1761830100000|2025-10-30 13:15:00|2846.5|2840.5|2844.3|2838.3|2846.5|2840.5|2843.5|2837.5|60
1761830400000|2025-10-30 13:20:00|2844.5|2838.5|2847.5|2841.5|2848.3|2842.3|2844.3|2838.3|76
1761830700000|2025-10-30 13:25:00|2847.8|2841.8|2848.5|2842.5|2848.8|2842.8|2846.3|2840.3|67
1761831000000|2025-10-30 13:30:00|2848.3|2842.3|2848.5|2842.5|2851.3|2845.3|2848|2842|91
1761831300000|2025-10-30 13:35:00|2848.3|2842.3|2844.8|2838.8|2848.8|2842.8|2844|2838|101
1761831600000|2025-10-30 13:40:00|2844.5|2838.5|2849.8|2843.8|2849.8|2843.8|2843.3|2837.3|104
1761831900000|2025-10-30 13:45:00|2849.3|2843.3|2850.3|2844.3|2851.8|2845.8|2849.3|2843.3|72
1761832200000|2025-10-30 13:50:00|2850.5|2844.5|2851.8|2845.8|2852.8|2846.8|2850|2844|85
1761832500000|2025-10-30 13:55:00|2851.5|2845.5|2849.8|2843.8|2851.5|2845.5|2849.5|2843.5|41
1761832800000|2025-10-30 14:00:00|2849.5|2843.5|2849.8|2843.8|2850.8|2844.8|2847.5|2841.5|91
1761833100000|2025-10-30 14:05:00|2850|2844|2852.5|2846.5|2853.3|2847.3|2849.3|2843.3|72
1761833400000|2025-10-30 14:10:00|2852.8|2846.8|2854.8|2848.8|2854.8|2848.8|2850.5|2844.5|82
1761833700000|2025-10-30 14:15:00|2854.5|2848.5|2854.5|2848.5|2855.8|2849.8|2853|2847|72
1761834000000|2025-10-30 14:20:00|2854.3|2848.3|2852.8|2846.8|2854.3|2848.3|2851.5|2845.5|74
1761834300000|2025-10-30 14:25:00|2852.5|2846.5|2852.3|2846.3|2854|2848|2851.5|2845.5|84
1761834600000|2025-10-30 14:30:00|2852|2846|2849.5|2843.5|2852|2846|2847.8|2841.8|113
1761834900000|2025-10-30 14:35:00|2849.8|2843.8|2852|2846|2852|2846|2849.3|2843.3|102
1761835200000|2025-10-30 14:40:00|2852.3|2846.3|2854|2848|2855.8|2849.8|2851.8|2845.8|119
1761835500000|2025-10-30 14:45:00|2853.8|2847.8|2852.5|2846.5|2854.3|2848.3|2851.8|2845.8|111
1761835800000|2025-10-30 14:50:00|2852.3|2846.3|2852.3|2846.3|2854.5|2848.5|2851.8|2845.8|102
1761836100000|2025-10-30 14:55:00|2852|2846|2854.5|2848.5|2854.8|2848.8|2850.3|2844.3|113
1761836400000|2025-10-30 15:00:00|2854.8|2848.8|2855.8|2849.8|2857|2851|2854.3|2848.3|73
1761836700000|2025-10-30 15:05:00|2855.5|2849.5|2856.5|2850.5|2856.5|2850.5|2854.3|2848.3|59
1761837000000|2025-10-30 15:10:00|2856.3|2850.3|2858.5|2852.5|2860.5|2854.5|2856.3|2850.3|52
1761837300000|2025-10-30 15:15:00|2858.8|2852.8|2860|2854|2861|2855|2858.5|2852.5|37
1761837600000|2025-10-30 15:20:00|2859.8|2853.8|2861|2855|2861.3|2855.3|2859.8|2853.8|19
1761837900000|2025-10-30 15:25:00|2861.3|2855.3|2860.8|2854.8|2862.8|2856.8|2860.5|2854.5|31
1761838200000|2025-10-30 15:30:00|2860.5|2854.5|2861.5|2855.5|2862|2856|2860.3|2854.3|37
1761838500000|2025-10-30 15:35:00|2861.3|2855.3|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|21
1761838800000|2025-10-30 15:40:00|2861.3|2855.3|2859.3|2853.3|2861.5|2855.5|2857.3|2851.3|33
1761839100000|2025-10-30 15:45:00|2859.5|2853.5|2860.8|2854.8|2861.3|2855.3|2858.8|2852.8|27
1761839400000|2025-10-30 15:50:00|2860.5|2854.5|2862.3|2856.3|2862.8|2856.8|2860.3|2854.3|15
1761839700000|2025-10-30 15:55:00|2862.5|2856.5|2862|2856|2863|2857|2861.3|2855.3|23
1761840000000|2025-10-30 16:00:00|2861.8|2855.8|2862.3|2856.3|2863.3|2857.3|2861.3|2855.3|20
1761840300000|2025-10-30 16:05:00|2862.5|2856.5|2864|2858|2864.5|2858.5|2862.5|2856.5|10
1761840600000|2025-10-30 16:10:00|2863.8|2857.8|2864|2858|2865.5|2859.5|2863.3|2857.3|19
1761840900000|2025-10-30 16:15:00|2864.3|2858.3|2864.5|2858.5|2865.5|2859.5|2864|2858|15
1761841200000|2025-10-30 16:20:00|2864.3|2858.3|2865|2859|2865.3|2859.3|2862.8|2856.8|42
1761841500000|2025-10-30 16:25:00|2864.8|2858.8|2868.8|2862.8|2870.3|2864.3|2861.8|2855.8|93
1761841800000|2025-10-30 16:30:00|2868.5|2862.5|2866|2860|2869.8|2863.8|2866|2860|44
1761842100000|2025-10-30 16:35:00|2865.8|2859.8|2865.5|2859.5|2866.5|2860.5|2864.3|2858.3|39
1761842400000|2025-10-30 16:40:00|2866|2860|2867|2861|2867.5|2861.5|2865.5|2859.5|25
1761842700000|2025-10-30 16:45:00|2866.8|2860.8|2866.5|2860.5|2867|2861|2865.5|2859.5|43
1761843000000|2025-10-30 16:50:00|2866.8|2860.8|2869|2863|2869.3|2863.3|2866.5|2860.5|31
1761843300000|2025-10-30 16:55:00|2868.8|2862.8|2867.3|2861.3|2868.8|2862.8|2867|2861|29
1761843600000|2025-10-30 17:00:00|2867.5|2861.5|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|8
1761843900000|2025-10-30 17:05:00|2867|2861|2866.5|2860.5|2868.5|2862.5|2865.8|2859.8|19
1761844200000|2025-10-30 17:10:00|2866.3|2860.3|2864.3|2858.3|2866.3|2860.3|2864.3|2858.3|8
1761844500000|2025-10-30 17:15:00|2864.5|2858.5|2862.5|2856.5|2864.5|2858.5|2862.3|2856.3|12
1761844800000|2025-10-30 17:20:00|2862.8|2856.8|2864|2858|2864.5|2858.5|2861.8|2855.8|15
1761845100000|2025-10-30 17:25:00|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|10
1761845400000|2025-10-30 17:30:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2862.8|2856.8|10
1761845700000|2025-10-30 17:35:00|2863.3|2857.3|2865|2859|2865.5|2859.5|2863.3|2857.3|18
1761846000000|2025-10-30 17:40:00|2864.5|2858.5|2865.3|2859.3|2865.3|2859.3|2863|2857|45
1761846300000|2025-10-30 17:45:00|2865|2859|2864.5|2858.5|2865.3|2859.3|2864|2858|52
1761846600000|2025-10-30 17:50:00|2864.8|2858.8|2866.5|2860.5|2866.5|2860.5|2864.8|2858.8|31
1761846900000|2025-10-30 17:55:00|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|6
1761847200000|2025-10-30 18:00:00|2867|2861|2867|2861|2867.5|2861.5|2866.8|2860.8|8
1761847800000|2025-10-30 18:10:00|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|15
1761848100000|2025-10-30 18:15:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|11
1761848400000|2025-10-30 18:20:00|2868.5|2862.5|2870|2864|2870.3|2864.3|2868.5|2862.5|13
1761848700000|2025-10-30 18:25:00|2869.8|2863.8|2872.1|2866.1|2872.1|2866.1|2869.8|2863.8|25
1761849000000|2025-10-30 18:30:00|2872.4|2866.4|2871.8|2865.8|2872.4|2866.4|2871.3|2865.3|5
1761849300000|2025-10-30 18:35:00|2872|2866|2873|2867|2873.5|2867.5|2872|2866|17
1761849600000|2025-10-30 18:40:00|2872.8|2866.8|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|11
1761849900000|2025-10-30 18:45:00|2873.8|2867.8|2874.5|2868.5|2874.6|2868.6|2873.3|2867.3|26
1761850200000|2025-10-30 18:50:00|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.5|2868.5|11
1761850500000|2025-10-30 18:55:00|2881.8|2861.8|2881|2861|2881.8|2861.8|2879.8|2859.8|4
1761872400000|2025-10-31 01:00:00|2870.3|2864.3|2874.4|2868.4|2875.8|2869.8|2870.3|2864.3|50
1761872700000|2025-10-31 01:05:00|2875.1|2869.1|2874.5|2868.5|2875.1|2869.1|2872.1|2866.1|47
1761873000000|2025-10-31 01:10:00|2875.3|2869.3|2873|2867|2875.3|2869.3|2873|2867|28
1761873300000|2025-10-31 01:15:00|2873.3|2867.3|2868.5|2862.5|2873.5|2867.5|2868.3|2862.3|55
1761873600000|2025-10-31 01:20:00|2868.8|2862.8|2871.5|2865.5|2871.5|2865.5|2868.5|2862.5|37
1761873900000|2025-10-31 01:25:00|2871.3|2865.3|2872.5|2866.5|2873.8|2867.8|2871|2865|40
1761874200000|2025-10-31 01:30:00|2872.3|2866.3|2869.5|2863.5|2872.3|2866.3|2868.5|2862.5|77
1761874500000|2025-10-31 01:35:00|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869|2863|78
1761874800000|2025-10-31 01:40:00|2870.5|2864.5|2869.8|2863.8|2871.3|2865.3|2868|2862|40
1761875100000|2025-10-31 01:45:00|2870.3|2864.3|2873|2867|2873|2867|2868.3|2862.3|49
1761875400000|2025-10-31 01:50:00|2872.8|2866.8|2871.5|2865.5|2873|2867|2871|2865|28
1761875700000|2025-10-31 01:55:00|2871.8|2865.8|2872|2866|2873.5|2867.5|2871.8|2865.8|37
1761876000000|2025-10-31 02:00:00|2872.3|2866.3|2873.8|2867.8|2874|2868|2872|2866|76
1761876300000|2025-10-31 02:05:00|2874|2868|2873.5|2867.5|2875.3|2869.3|2873|2867|62
1761876600000|2025-10-31 02:10:00|2873.3|2867.3|2873.8|2867.8|2874.3|2868.3|2872.8|2866.8|70
1761876900000|2025-10-31 02:15:00|2873.5|2867.5|2873.5|2867.5|2874|2868|2873.5|2867.5|16
1761877200000|2025-10-31 02:20:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1761877500000|2025-10-31 02:25:00|2873.3|2867.3|2873|2867|2873.5|2867.5|2873|2867|18
1761877800000|2025-10-31 02:30:00|2873.3|2867.3|2870.5|2864.5|2873.3|2867.3|2870.3|2864.3|54
1761878100000|2025-10-31 02:35:00|2870.3|2864.3|2870.5|2864.5|2871.8|2865.8|2869.5|2863.5|63
1761878400000|2025-10-31 02:40:00|2870.8|2864.8|2870|2864|2872|2866|2869.5|2863.5|58
1761878700000|2025-10-31 02:45:00|2869.8|2863.8|2874.3|2868.3|2874.5|2868.5|2869.3|2863.3|35
1761879000000|2025-10-31 02:50:00|2874.5|2868.5|2881.8|2875.8|2881.8|2875.8|2874.5|2868.5|65
1761879300000|2025-10-31 02:55:00|2882|2876|2881.3|2875.3|2883.5|2877.5|2880.5|2874.5|104
1761879600000|2025-10-31 03:00:00|2881.5|2875.5|2878|2872|2882.3|2876.3|2877.5|2871.5|124
1761879900000|2025-10-31 03:05:00|2877.8|2871.8|2876|2870|2877.8|2871.8|2875|2869|96
1761880200000|2025-10-31 03:10:00|2876.3|2870.3|2878.3|2872.3|2879|2873|2876.3|2870.3|76
1761880500000|2025-10-31 03:15:00|2878.5|2872.5|2875.5|2869.5|2878.5|2872.5|2875.3|2869.3|89
1761880800000|2025-10-31 03:20:00|2875.8|2869.8|2874|2868|2876|2870|2873.8|2867.8|82
1761881100000|2025-10-31 03:25:00|2873.8|2867.8|2877|2862|2877.5|2869|2872.5|2862|57
1761881400000|2025-10-31 03:30:00|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|5
1761881700000|2025-10-31 03:35:00|2871.8|2865.8|2868.8|2862.8|2871.8|2865.8|2867.8|2861.8|23
1761882000000|2025-10-31 03:40:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|6
1761882300000|2025-10-31 03:45:00|2868.5|2862.5|2868|2862|2868.5|2862.5|2867|2861|11
1761882600000|2025-10-31 03:50:00|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866|2860|9
1761882900000|2025-10-31 03:55:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|7
1761883200000|2025-10-31 04:00:00|2865.8|2859.8|2865.5|2859.5|2866.5|2860.5|2865.3|2859.3|15
1761883500000|2025-10-31 04:05:00|2865.8|2859.8|2865.5|2859.5|2866|2860|2865|2859|26
1761883800000|2025-10-31 04:10:00|2865.3|2859.3|2865|2859|2865.5|2859.5|2864.8|2858.8|8
1761884100000|2025-10-31 04:15:00|2865.3|2859.3|2867|2861|2867.5|2861.5|2865.3|2859.3|14
1761884400000|2025-10-31 04:20:00|2866.8|2860.8|2867|2861|2867|2861|2866|2860|26
1761884700000|2025-10-31 04:25:00|2866.8|2860.8|2867.8|2861.8|2868.5|2862.5|2866.5|2860.5|12
1761885000000|2025-10-31 04:30:00|2867.5|2861.5|2866.5|2860.5|2868|2862|2866.5|2860.5|10
1761885300000|2025-10-31 04:35:00|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.8|2860.8|3
1761885900000|2025-10-31 04:45:00|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2866.5|2860.5|4
1761886200000|2025-10-31 04:50:00|2866.3|2860.3|2867|2861|2867.3|2861.3|2865.8|2859.8|16
1761886500000|2025-10-31 04:55:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867|2861|8
1761886800000|2025-10-31 05:00:00|2867.3|2861.3|2869.5|2863.5|2869.5|2863.5|2865.5|2859.5|35
1761887100000|2025-10-31 05:05:00|2869.3|2863.3|2865.5|2859.5|2869.5|2863.5|2865.3|2859.3|24
1761887400000|2025-10-31 05:10:00|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1761887700000|2025-10-31 05:15:00|2866.3|2860.3|2866.5|2860.5|2867|2861|2866.3|2860.3|6
1761888300000|2025-10-31 05:25:00|2866.8|2860.8|2871.5|2856.5|2871.5|2861.5|2866.5|2856|17
1761888600000|2025-10-31 05:30:00|2872.3|2857.3|2873.5|2867.5|2876|2869.3|2870|2857.3|87
1761888900000|2025-10-31 05:35:00|2873.3|2867.3|2874.3|2868.3|2875.3|2869.3|2871.5|2865.5|64
1761889200000|2025-10-31 05:40:00|2874|2868|2873|2867|2874.5|2868.5|2872.5|2866.5|62
1761889500000|2025-10-31 05:45:00|2873.3|2867.3|2870.8|2864.8|2873.5|2867.5|2870.5|2864.5|83
1761889800000|2025-10-31 05:50:00|2871|2865|2865|2859|2871|2865|2864.8|2858.8|98
1761890100000|2025-10-31 05:55:00|2865.3|2859.3|2865.5|2859.5|2866.3|2860.3|2863.8|2857.8|100
1761890400000|2025-10-31 06:00:00|2865.8|2859.8|2869|2863|2869.3|2863.3|2864.5|2858.5|74
1761890700000|2025-10-31 06:05:00|2869.3|2863.3|2867.3|2861.3|2869.8|2863.8|2867|2861|77
1761891000000|2025-10-31 06:10:00|2867.5|2861.5|2866.5|2860.5|2868.3|2862.3|2865.5|2859.5|52
1761891300000|2025-10-31 06:15:00|2866.8|2860.8|2866.5|2860.5|2867.5|2861.5|2866|2860|54
1761891600000|2025-10-31 06:20:00|2866.8|2860.8|2865.8|2859.8|2867.5|2861.5|2865.8|2859.8|48
1761891900000|2025-10-31 06:25:00|2866|2860|2866|2860|2866.8|2860.8|2865.5|2859.5|27
1761892200000|2025-10-31 06:30:00|2866.3|2860.3|2864.5|2858.5|2867.5|2861.5|2864.5|2858.5|52
1761892500000|2025-10-31 06:35:00|2864.3|2858.3|2864.3|2858.3|2864.8|2858.8|2863.3|2857.3|27
1761892800000|2025-10-31 06:40:00|2864.5|2858.5|2862.5|2856.5|2865|2859|2861.5|2855.5|34
1761893100000|2025-10-31 06:45:00|2862.3|2856.3|2861.3|2855.3|2862.8|2856.8|2861|2855|48
1761893400000|2025-10-31 06:50:00|2861|2855|2860.3|2854.3|2861|2855|2859.8|2853.8|41
1761893700000|2025-10-31 06:55:00|2860|2854|2864.5|2849.5|2865.3|2854.8|2858.3|2849.5|67
1761894000000|2025-10-31 07:00:00|2864.8|2849.8|2857.8|2851.8|2864.8|2856|2856.3|2849.8|50
1761894300000|2025-10-31 07:05:00|2858|2852|2856.5|2850.5|2858.5|2852.5|2856|2850|34
1761894600000|2025-10-31 07:10:00|2857|2851|2856.8|2850.8|2857.3|2851.3|2856.5|2850.5|42
1761894900000|2025-10-31 07:15:00|2857|2851|2859|2853|2860.3|2854.3|2856.3|2850.3|66
1761895200000|2025-10-31 07:20:00|2859.3|2853.3|2860.8|2854.8|2862|2856|2859.3|2853.3|31
1761895500000|2025-10-31 07:25:00|2861|2855|2860.5|2854.5|2861.8|2855.8|2860.5|2854.5|13
1761895800000|2025-10-31 07:30:00|2860.8|2854.8|2860.8|2854.8|2861|2855|2859|2853|25
1761896100000|2025-10-31 07:35:00|2861|2855|2864|2858|2864|2858|2860|2854|32
1761896400000|2025-10-31 07:40:00|2864.3|2858.3|2865.3|2859.3|2865.8|2859.8|2864|2858|21
1761896700000|2025-10-31 07:45:00|2865|2859|2864|2858|2865.3|2859.3|2863.3|2857.3|21
1761897000000|2025-10-31 07:50:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2863|2857|12
1761897300000|2025-10-31 07:55:00|2864|2858|2864|2858|2864|2858|2862|2856|20
1761897600000|2025-10-31 08:00:00|2864.3|2858.3|2862.8|2856.8|2864.5|2858.5|2861.3|2855.3|68
1761897900000|2025-10-31 08:05:00|2862.5|2856.5|2864.3|2858.3|2864.5|2858.5|2860.8|2854.8|49
1761898200000|2025-10-31 08:10:00|2864.5|2858.5|2862.5|2856.5|2865.8|2859.8|2861.5|2855.5|57
1761898500000|2025-10-31 08:15:00|2862.3|2856.3|2863.8|2857.8|2864.8|2858.8|2858.5|2852.5|67
1761898800000|2025-10-31 08:20:00|2863.5|2857.5|2866|2860|2866|2860|2861.8|2855.8|68
1761899100000|2025-10-31 08:25:00|2866.3|2860.3|2866.8|2860.8|2867.5|2861.5|2865.5|2859.5|55
1761899400000|2025-10-31 08:30:00|2867|2861|2868.5|2862.5|2868.5|2862.5|2865.8|2859.8|38
1761899700000|2025-10-31 08:35:00|2868.8|2862.8|2868.3|2862.3|2870.5|2864.5|2867.5|2861.5|47
1761900000000|2025-10-31 08:40:00|2868.5|2862.5|2867.3|2861.3|2868.5|2862.5|2867.3|2861.3|20
1761900300000|2025-10-31 08:45:00|2867|2861|2867.3|2861.3|2867.8|2861.8|2866.8|2860.8|16
1761900600000|2025-10-31 08:50:00|2867|2861|2866.8|2860.8|2868.5|2862.5|2865.3|2859.3|38
1761900900000|2025-10-31 08:55:00|2867|2861|2867.8|2861.8|2868.3|2862.3|2867|2861|22
1761901200000|2025-10-31 09:00:00|2867.5|2861.5|2848.6|2842.6|2867.5|2861.5|2848.6|2842.6|212
1761901500000|2025-10-31 09:05:00|2848.9|2842.9|2851.3|2845.3|2852.1|2846.1|2848.4|2842.4|117
1761901800000|2025-10-31 09:10:00|2851.5|2845.5|2854|2848|2854.5|2848.5|2851.5|2845.5|67
1761902100000|2025-10-31 09:15:00|2853.8|2847.8|2852|2846|2854.8|2848.8|2852|2846|32
1761902400000|2025-10-31 09:20:00|2851.8|2845.8|2853.8|2847.8|2854|2848|2850.5|2844.5|55
1761902700000|2025-10-31 09:25:00|2853.5|2847.5|2852.5|2846.5|2853.8|2847.8|2851.3|2845.3|27
1761903000000|2025-10-31 09:30:00|2852.3|2846.3|2852.5|2846.5|2852.8|2846.8|2850.5|2844.5|34
1761903300000|2025-10-31 09:35:00|2852.3|2846.3|2853.5|2847.5|2854.5|2848.5|2852.3|2846.3|23
1761903600000|2025-10-31 09:40:00|2854.3|2848.3|2852.8|2846.8|2854.3|2848.3|2852.8|2846.8|14
1761903900000|2025-10-31 09:45:00|2853|2847|2854.8|2848.8|2855.3|2849.3|2852.8|2846.8|37
1761904200000|2025-10-31 09:50:00|2855|2849|2858.3|2852.3|2858.8|2852.8|2855|2849|29
1761904500000|2025-10-31 09:55:00|2858|2852|2859.8|2853.8|2863.3|2857.3|2857.8|2851.8|54
1761904800000|2025-10-31 10:00:00|2860|2854|2860.8|2854.8|2860.8|2854.8|2859|2853|23
1761905100000|2025-10-31 10:05:00|2860.5|2854.5|2857.8|2851.8|2860.5|2854.5|2857.3|2851.3|32
1761905400000|2025-10-31 10:10:00|2857.3|2851.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|16
1761905700000|2025-10-31 10:15:00|2856.8|2850.8|2856.8|2850.8|2857.3|2851.3|2855.8|2849.8|26
1761906000000|2025-10-31 10:20:00|2857|2851|2856.8|2850.8|2857.3|2851.3|2856.3|2850.3|6
1761906300000|2025-10-31 10:25:00|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2855.5|2849.5|19
1761906600000|2025-10-31 10:30:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|10
1761906900000|2025-10-31 10:35:00|2856|2850|2857.8|2851.8|2857.8|2851.8|2855.5|2849.5|24
1761907200000|2025-10-31 10:40:00|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|16
1761907500000|2025-10-31 10:45:00|2857.5|2851.5|2856.3|2850.3|2857.5|2851.5|2856.3|2850.3|20
1761907800000|2025-10-31 10:50:00|2856.5|2850.5|2857|2851|2858|2852|2856.3|2850.3|25
1761908100000|2025-10-31 10:55:00|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2855.8|2849.8|25
1761908400000|2025-10-31 11:00:00|2856.5|2850.5|2856.5|2850.5|2857|2851|2856.3|2850.3|12
1761908700000|2025-10-31 11:05:00|2856.8|2850.8|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|15
1761909000000|2025-10-31 11:10:00|2856.5|2850.5|2858|2852|2858.3|2852.3|2856.3|2850.3|26
1761909300000|2025-10-31 11:15:00|2858.3|2852.3|2860.8|2854.8|2861|2855|2858.3|2852.3|34
1761909600000|2025-10-31 11:20:00|2860.5|2854.5|2864.3|2858.3|2867.3|2861.3|2860.5|2854.5|74
1761909900000|2025-10-31 11:25:00|2864|2858|2867.5|2861.5|2867.8|2861.8|2863|2857|45
1761910200000|2025-10-31 11:30:00|2867.3|2861.3|2868.5|2862.5|2868.5|2862.5|2866.5|2860.5|29
1761910500000|2025-10-31 11:35:00|2868.3|2862.3|2874|2868|2874.3|2868.3|2867.8|2861.8|59
1761910800000|2025-10-31 11:40:00|2874.3|2868.3|2879.5|2873.5|2879.5|2873.5|2873|2867|51
1761911100000|2025-10-31 11:45:00|2879.8|2873.8|2886|2880|2886.5|2880.5|2879.8|2873.8|90
1761911400000|2025-10-31 11:50:00|2885.8|2879.8|2879.3|2873.3|2886.5|2880.5|2877.8|2871.8|60
1761911700000|2025-10-31 11:55:00|2879.5|2873.5|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|37
1761912000000|2025-10-31 12:00:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2878.3|2872.3|20
1761912300000|2025-10-31 12:05:00|2879|2873|2881.5|2875.5|2882|2876|2878.8|2872.8|40
1761912600000|2025-10-31 12:10:00|2881.8|2875.8|2884|2878|2885|2879|2881.5|2875.5|62
1761912900000|2025-10-31 12:15:00|2884.3|2878.3|2884.5|2878.5|2885.8|2879.8|2882|2876|59
1761913200000|2025-10-31 12:20:00|2884.3|2878.3|2888|2882|2888.8|2882.8|2883.5|2877.5|62
1761913500000|2025-10-31 12:25:00|2887.5|2881.5|2886.8|2880.8|2890|2884|2886.8|2880.8|42
1761913800000|2025-10-31 12:30:00|2887|2881|2887|2881|2889.5|2883.5|2886|2880|59
1761914100000|2025-10-31 12:35:00|2886.8|2880.8|2884.3|2878.3|2887.8|2881.8|2884|2878|56
1761914400000|2025-10-31 12:40:00|2884|2878|2884.8|2878.8|2885.8|2879.8|2883|2877|66
1761914700000|2025-10-31 12:45:00|2885|2879|2883.5|2877.5|2885.3|2879.3|2882.8|2876.8|42
1761915000000|2025-10-31 12:50:00|2883.8|2877.8|2884.8|2878.8|2885|2879|2883.3|2877.3|31
1761915300000|2025-10-31 12:55:00|2884.5|2878.5|2883.5|2877.5|2886|2880|2876.8|2870.8|137
1761915600000|2025-10-31 13:00:00|2883.3|2877.3|2888|2882|2890.5|2884.5|2881.9|2875.9|206
1761915900000|2025-10-31 13:05:00|2887.8|2881.8|2875.8|2869.8|2887.8|2881.8|2875.8|2869.8|143
1761916200000|2025-10-31 13:10:00|2876|2870|2879.8|2873.8|2880.8|2874.8|2874.8|2868.8|122
1761916500000|2025-10-31 13:15:00|2879.5|2873.5|2882.8|2876.8|2883.3|2877.3|2875.6|2869.6|138
1761916800000|2025-10-31 13:20:00|2883|2877|2890.8|2884.8|2891|2885|2882.8|2876.8|120
1761917100000|2025-10-31 13:25:00|2890.5|2884.5|2885.8|2879.8|2890.8|2884.8|2884.5|2878.5|85
1761917400000|2025-10-31 13:30:00|2885.5|2879.5|2878.3|2872.3|2885.5|2879.5|2878|2872|155
1761917700000|2025-10-31 13:35:00|2878.5|2872.5|2874.3|2868.3|2879|2873|2872|2866|116
1761918000000|2025-10-31 13:40:00|2874.5|2868.5|2870|2864|2874.9|2868.9|2867.8|2861.8|116
1761918300000|2025-10-31 13:45:00|2870.3|2864.3|2875.8|2869.8|2876.3|2870.3|2866.8|2860.8|137
1761918600000|2025-10-31 13:50:00|2876|2870|2879.3|2873.3|2883|2877|2876|2870|127
1761918900000|2025-10-31 13:55:00|2879.5|2873.5|2881.5|2875.5|2883|2877|2879.5|2873.5|60
1761919200000|2025-10-31 14:00:00|2881.3|2875.3|2878|2872|2883|2877|2877.5|2871.5|84
1761919500000|2025-10-31 14:05:00|2878.3|2872.3|2886.8|2880.8|2886.8|2880.8|2878.3|2872.3|97
1761919800000|2025-10-31 14:10:00|2886.5|2880.5|2880|2874|2886.8|2880.8|2879.5|2873.5|78
1761920100000|2025-10-31 14:15:00|2879.8|2873.8|2876|2870|2879.8|2873.8|2874.5|2868.5|88
1761920400000|2025-10-31 14:20:00|2875.8|2869.8|2875.3|2869.3|2877.5|2871.5|2872.8|2866.8|98
1761920700000|2025-10-31 14:25:00|2875|2869|2873.5|2867.5|2875|2869|2872.3|2866.3|90
1761921000000|2025-10-31 14:30:00|2873.3|2867.3|2875.8|2869.8|2877.3|2871.3|2872.3|2866.3|84
1761921300000|2025-10-31 14:35:00|2875.5|2869.5|2879.3|2873.3|2879.3|2873.3|2874.8|2868.8|58
1761921600000|2025-10-31 14:40:00|2879.5|2873.5|2879.3|2873.3|2881|2875|2878.3|2872.3|55
1761921900000|2025-10-31 14:45:00|2879.5|2873.5|2877.3|2871.3|2879.8|2873.8|2877|2871|52
1761922200000|2025-10-31 14:50:00|2877|2871|2882|2876|2882|2876|2876|2870|79
1761922500000|2025-10-31 14:55:00|2882.3|2876.3|2880.8|2874.8|2883.3|2877.3|2880.3|2874.3|53
1761922800000|2025-10-31 15:00:00|2880.5|2874.5|2877.8|2871.8|2882.8|2876.8|2877.3|2871.3|91
1761923100000|2025-10-31 15:05:00|2878|2872|2876|2870|2879.5|2873.5|2874.8|2868.8|89
1761923400000|2025-10-31 15:10:00|2876.3|2870.3|2877.8|2871.8|2877.8|2871.8|2875.5|2869.5|60
1761923700000|2025-10-31 15:15:00|2877.5|2871.5|2881.3|2875.3|2884|2878|2877|2871|97
1761924000000|2025-10-31 15:20:00|2881|2875|2884|2878|2884.3|2878.3|2879.8|2873.8|76
1761924300000|2025-10-31 15:25:00|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2882.8|2876.8|28
1761924600000|2025-10-31 15:30:00|2883.5|2877.5|2885.8|2879.8|2885.8|2879.8|2883.3|2877.3|18
1761924900000|2025-10-31 15:35:00|2886|2880|2883.5|2877.5|2886.8|2880.8|2882.5|2876.5|57
1761925200000|2025-10-31 15:40:00|2883.3|2877.3|2886.3|2880.3|2886.3|2880.3|2882|2876|51
1761925500000|2025-10-31 15:45:00|2886.5|2880.5|2884.3|2878.3|2887.8|2881.8|2881.8|2875.8|89
1761925800000|2025-10-31 15:50:00|2884.5|2878.5|2881.5|2875.5|2886.5|2880.5|2881.5|2875.5|66
1761926100000|2025-10-31 15:55:00|2881.8|2875.8|2880.8|2874.8|2882.8|2876.8|2878.8|2872.8|96
1761926400000|2025-10-31 16:00:00|2880.5|2874.5|2882.3|2876.3|2882.5|2876.5|2880.5|2874.5|50
1761926700000|2025-10-31 16:05:00|2882.5|2876.5|2879|2873|2884.8|2878.8|2878.3|2872.3|66
1761927000000|2025-10-31 16:10:00|2878.8|2872.8|2880.3|2874.3|2880.8|2874.8|2878.3|2872.3|78
1761927300000|2025-10-31 16:15:00|2880|2874|2883.3|2877.3|2883.5|2877.5|2879|2873|72
1761927600000|2025-10-31 16:20:00|2883|2877|2889.8|2883.8|2890|2884|2882.8|2876.8|106
1761927900000|2025-10-31 16:25:00|2889.5|2883.5|2888|2882|2890|2884|2882.1|2876.1|204
1761928200000|2025-10-31 16:30:00|2887.8|2881.8|2888.3|2882.3|2888.8|2882.8|2886.5|2880.5|78
1761928500000|2025-10-31 16:35:00|2888|2882|2887.3|2881.3|2888.5|2882.5|2886|2880|57
1761928800000|2025-10-31 16:40:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2886|2880|33
1761929100000|2025-10-31 16:45:00|2888|2882|2889|2883|2889.8|2883.8|2887.5|2881.5|69
1761929400000|2025-10-31 16:50:00|2889.3|2883.3|2887.3|2881.3|2889.8|2883.8|2886.3|2880.3|38
1761929700000|2025-10-31 16:55:00|2887|2881|2888.5|2882.5|2890.3|2884.3|2886.5|2880.5|67
1761930000000|2025-10-31 17:00:00|2888.8|2882.8|2888.3|2882.3|2889|2883|2888|2882|32
1761930300000|2025-10-31 17:05:00|2888|2882|2889.5|2883.5|2889.8|2883.8|2888|2882|23
1761930600000|2025-10-31 17:10:00|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|8
1761930900000|2025-10-31 17:15:00|2889.8|2883.8|2893.4|2887.4|2893.4|2887.4|2889.8|2883.8|51
1761931200000|2025-10-31 17:20:00|2893.3|2887.3|2892.5|2886.5|2893.5|2887.5|2892|2886|22
1761931500000|2025-10-31 17:25:00|2892|2886|2891|2885|2892|2886|2890.8|2884.8|11
1761931800000|2025-10-31 17:30:00|2890.8|2884.8|2890.5|2884.5|2891.5|2885.5|2890|2884|20
1761932100000|2025-10-31 17:35:00|2891.3|2885.3|2891.8|2885.8|2893.3|2887.3|2891|2885|35
1761932400000|2025-10-31 17:40:00|2891.5|2885.5|2890.5|2884.5|2892|2886|2890.5|2884.5|31
1761932700000|2025-10-31 17:45:00|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2889.3|2883.3|29
1761933000000|2025-10-31 17:50:00|2890.3|2884.3|2889.5|2883.5|2891.5|2885.5|2888.8|2882.8|32
1761933300000|2025-10-31 17:55:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|9
1761933600000|2025-10-31 18:00:00|2889|2883|2889.5|2883.5|2890.3|2884.3|2888.5|2882.5|21
1761933900000|2025-10-31 18:05:00|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2889|2883|25
1761934200000|2025-10-31 18:10:00|2890.5|2884.5|2892.8|2886.8|2892.8|2886.8|2890.3|2884.3|20
1761934500000|2025-10-31 18:15:00|2893|2887|2893.5|2887.5|2894.3|2888.3|2893|2887|13
1761934800000|2025-10-31 18:20:00|2892.8|2886.8|2893|2887|2893|2887|2892.5|2886.5|4
1761935100000|2025-10-31 18:25:00|2893.3|2887.3|2891.8|2885.8|2893.5|2887.5|2891.8|2885.8|13
1761935400000|2025-10-31 18:30:00|2891.5|2885.5|2891|2885|2891.8|2885.8|2891|2885|5
1761935700000|2025-10-31 18:35:00|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1761936000000|2025-10-31 18:40:00|2891.8|2885.8|2897.4|2891.4|2897.6|2891.6|2891.5|2885.5|13
1761936300000|2025-10-31 18:45:00|2897.1|2891.1|2894.3|2888.3|2897.1|2891.1|2894|2888|17
1761936600000|2025-10-31 18:50:00|2894|2888|2894|2888|2895|2889|2893.5|2887.5|15
1761936900000|2025-10-31 18:55:00|2900.8|2880.8|2899|2879|2901|2881|2899|2879|5
1762131600000|2025-11-03 01:00:00|2893.5|2873.5|2891.3|2871.3|2894.8|2874.8|2891.3|2871.3|8
1762131900000|2025-11-03 01:05:00|2892.3|2872.3|2902.3|2882.3|2903.3|2883.3|2891.3|2871.3|15
1762132200000|2025-11-03 01:10:00|2903.3|2883.3|2905|2885|2905|2885|2901.3|2881.3|9
1762132500000|2025-11-03 01:15:00|2905.5|2885.5|2904.5|2884.5|2908.5|2888.5|2904.5|2884.5|9
1762132800000|2025-11-03 01:20:00|2905.5|2885.5|2905|2885|2907.5|2887.5|2905|2885|9
1762133100000|2025-11-03 01:25:00|2905.5|2885.5|2906.5|2886.5|2906.8|2886.8|2905|2885|8
1762133400000|2025-11-03 01:30:00|2907.5|2887.5|2907|2887|2907.5|2887.5|2905|2885|7
1762133700000|2025-11-03 01:35:00|2905.8|2885.8|2903.5|2883.5|2906.8|2886.8|2903.5|2883.5|6
1762134000000|2025-11-03 01:40:00|2904.5|2884.5|2902.8|2882.8|2904.8|2884.8|2902.8|2882.8|6
1762134300000|2025-11-03 01:45:00|2902.5|2882.5|2903|2883|2903.5|2883.5|2902.3|2882.3|5
1762134600000|2025-11-03 01:50:00|2902|2882|2903.5|2883.5|2903.5|2883.5|2902|2882|6
1762134900000|2025-11-03 01:55:00|2904.5|2884.5|2904.8|2884.8|2905.5|2885.5|2904.5|2884.5|6
1762135200000|2025-11-03 02:00:00|2905.5|2885.5|2904.5|2884.5|2905.5|2885.5|2902|2882|8
1762135500000|2025-11-03 02:05:00|2904.8|2884.8|2903|2883|2904.8|2884.8|2902.8|2882.8|6
1762135800000|2025-11-03 02:10:00|2902.3|2882.3|2904|2884|2904|2884|2902.3|2882.3|5
1762136100000|2025-11-03 02:15:00|2904.5|2884.5|2904.8|2884.8|2904.8|2884.8|2904.5|2884.5|2
1762136400000|2025-11-03 02:20:00|2905.5|2885.5|2905.5|2885.5|2905.5|2885.5|2905.3|2885.3|3
1762136700000|2025-11-03 02:25:00|2906.3|2886.3|2906.8|2886.8|2906.8|2886.8|2906.3|2886.3|2
1762137000000|2025-11-03 02:30:00|2906|2886|2905.5|2885.5|2906|2886|2904|2884|5
1762137300000|2025-11-03 02:35:00|2906|2886|2902.3|2882.3|2906|2886|2902.3|2882.3|6
1762137600000|2025-11-03 02:40:00|2901.8|2881.8|2896.3|2890.3|2903|2890.5|2895.5|2881.8|12
1762137900000|2025-11-03 02:45:00|2896.5|2890.5|2896.3|2890.3|2897.3|2891.3|2895.5|2889.5|58
1762138200000|2025-11-03 02:50:00|2896.5|2890.5|2899.5|2893.5|2899.5|2893.5|2896|2890|39
1762138500000|2025-11-03 02:55:00|2899.8|2893.8|2900.8|2894.8|2901|2895|2899.8|2893.8|23
1762138800000|2025-11-03 03:00:00|2900.5|2894.5|2900.5|2894.5|2901|2895|2899.8|2893.8|15
1762139100000|2025-11-03 03:05:00|2900.8|2894.8|2899|2893|2901|2895|2898.8|2892.8|17
1762139400000|2025-11-03 03:10:00|2898.8|2892.8|2895.8|2889.8|2898.8|2892.8|2895.5|2889.5|59
1762139700000|2025-11-03 03:15:00|2896|2890|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|22
1762140000000|2025-11-03 03:20:00|2895.5|2889.5|2896.3|2890.3|2896.5|2890.5|2895.5|2889.5|14
1762140300000|2025-11-03 03:25:00|2896.5|2890.5|2901.5|2886.5|2901.5|2891|2896.5|2886.3|6
1762140600000|2025-11-03 03:30:00|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|4
1762140900000|2025-11-03 03:35:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|3
1762141200000|2025-11-03 03:40:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|5
1762141500000|2025-11-03 03:45:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|4
1762141800000|2025-11-03 03:50:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1762142100000|2025-11-03 03:55:00|2898|2892|2898.8|2892.8|2899|2893|2898|2892|7
1762142400000|2025-11-03 04:00:00|2899|2893|2898.8|2892.8|2899|2893|2898.5|2892.5|8
1762142700000|2025-11-03 04:05:00|2899|2893|2899.8|2893.8|2899.8|2893.8|2899|2893|4
1762143000000|2025-11-03 04:10:00|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|8
1762143300000|2025-11-03 04:15:00|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|7
1762143600000|2025-11-03 04:20:00|2898.8|2892.8|2899|2893|2899.5|2893.5|2898.8|2892.8|6
1762143900000|2025-11-03 04:25:00|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|5
1762144200000|2025-11-03 04:30:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2897.8|2891.8|7
1762144500000|2025-11-03 04:35:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|4
1762144800000|2025-11-03 04:40:00|2897.8|2891.8|2898.3|2892.3|2898.5|2892.5|2897.5|2891.5|6
1762145100000|2025-11-03 04:45:00|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.3|2892.3|5
1762145400000|2025-11-03 04:50:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.3|2892.3|10
1762145700000|2025-11-03 04:55:00|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|7
1762146000000|2025-11-03 05:00:00|2899|2893|2899|2893|2899.3|2893.3|2898.8|2892.8|11
1762146300000|2025-11-03 05:05:00|2898.8|2892.8|2899|2893|2899|2893|2898.5|2892.5|6
1762146600000|2025-11-03 05:10:00|2899.3|2893.3|2900.3|2894.3|2900.5|2894.5|2899.3|2893.3|8
1762146900000|2025-11-03 05:15:00|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899|2893|13
1762147200000|2025-11-03 05:20:00|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|5
1762147500000|2025-11-03 05:25:00|2900|2894|2905|2890|2905|2894.5|2900|2890|7
1762147800000|2025-11-03 05:30:00|2905.5|2890.5|2900.8|2894.8|2906.8|2894.8|2900.3|2889.3|35
1762148100000|2025-11-03 05:35:00|2901|2895|2902.5|2896.5|2902.8|2896.8|2900.5|2894.5|33
1762148400000|2025-11-03 05:40:00|2902.8|2896.8|2903.3|2897.3|2904.5|2898.5|2902.8|2896.8|25
1762148700000|2025-11-03 05:45:00|2903|2897|2904.3|2898.3|2905|2899|2902.3|2896.3|32
1762149000000|2025-11-03 05:50:00|2904|2898|2905.3|2899.3|2905.5|2899.5|2903.5|2897.5|52
1762149300000|2025-11-03 05:55:00|2905|2899|2905|2899|2905.5|2899.5|2903.8|2897.8|39
1762149600000|2025-11-03 06:00:00|2905.3|2899.3|2905.3|2899.3|2905.5|2899.5|2904.8|2898.8|24
1762149900000|2025-11-03 06:05:00|2905.5|2899.5|2910.3|2904.3|2910.5|2904.5|2905.5|2899.5|35
1762150200000|2025-11-03 06:10:00|2910.5|2904.5|2913.5|2907.5|2914.3|2908.3|2910.3|2904.3|53
1762150500000|2025-11-03 06:15:00|2913.3|2907.3|2914.3|2908.3|2914.8|2908.8|2912.5|2906.5|48
1762150800000|2025-11-03 06:20:00|2914|2908|2913.5|2907.5|2914.3|2908.3|2913|2907|41
1762151100000|2025-11-03 06:25:00|2913.3|2907.3|2913.8|2907.8|2914|2908|2912.3|2906.3|35
1762151400000|2025-11-03 06:30:00|2914|2908|2917|2911|2917.3|2911.3|2912.5|2906.5|66
1762151700000|2025-11-03 06:35:00|2916.8|2910.8|2914.8|2908.8|2916.8|2910.8|2914.5|2908.5|44
1762152000000|2025-11-03 06:40:00|2915.3|2909.3|2914.5|2908.5|2915.5|2909.5|2913|2907|47
1762152300000|2025-11-03 06:45:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|26
1762152600000|2025-11-03 06:50:00|2914.3|2908.3|2914.5|2908.5|2915|2909|2913|2907|51
1762152900000|2025-11-03 06:55:00|2914|2908|2918.5|2903.5|2918.5|2908.3|2912.8|2903|35
1762153200000|2025-11-03 07:00:00|2918|2903|2913.5|2907.5|2918|2908|2913|2902.5|21
1762153500000|2025-11-03 07:05:00|2913.3|2907.3|2911.8|2905.8|2913.5|2907.5|2911.5|2905.5|23
1762153800000|2025-11-03 07:10:00|2912|2906|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|4
1762154100000|2025-11-03 07:15:00|2912|2906|2912.3|2906.3|2912.8|2906.8|2911.8|2905.8|18
1762154400000|2025-11-03 07:20:00|2912|2906|2909|2903|2912|2906|2908.8|2902.8|30
1762154700000|2025-11-03 07:25:00|2908.8|2902.8|2907.5|2901.5|2909|2903|2907.5|2901.5|27
1762155000000|2025-11-03 07:30:00|2907.3|2901.3|2911.3|2905.3|2912.3|2906.3|2907.3|2901.3|27
1762155300000|2025-11-03 07:35:00|2911.5|2905.5|2914.5|2908.5|2914.8|2908.8|2911.5|2905.5|29
1762155600000|2025-11-03 07:40:00|2914.8|2908.8|2913.3|2907.3|2915.8|2909.8|2913.3|2907.3|16
1762155900000|2025-11-03 07:45:00|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|18
1762156200000|2025-11-03 07:50:00|2913.5|2907.5|2916|2910|2918.5|2912.5|2913.5|2907.5|58
1762156500000|2025-11-03 07:55:00|2916.6|2910.6|2917|2911|2919.6|2913.6|2916.6|2910.6|74
1762156800000|2025-11-03 08:00:00|2916.8|2910.8|2916|2910|2918.3|2912.3|2914.4|2908.4|107
1762157100000|2025-11-03 08:05:00|2915.8|2909.8|2913.5|2907.5|2916.3|2910.3|2912.8|2906.8|50
1762157400000|2025-11-03 08:10:00|2913.3|2907.3|2913.3|2907.3|2915.5|2909.5|2912.8|2906.8|47
1762157700000|2025-11-03 08:15:00|2913|2907|2911.3|2905.3|2914.5|2908.5|2911.3|2905.3|61
1762158000000|2025-11-03 08:20:00|2911|2905|2911.3|2905.3|2912|2906|2909.5|2903.5|33
1762158300000|2025-11-03 08:25:00|2911|2905|2913.5|2907.5|2914.5|2908.5|2910.8|2904.8|54
1762158600000|2025-11-03 08:30:00|2913.3|2907.3|2913.8|2907.8|2914.3|2908.3|2911.8|2905.8|43
1762158900000|2025-11-03 08:35:00|2913.3|2907.3|2913.3|2907.3|2913.5|2907.5|2912|2906|30
1762159200000|2025-11-03 08:40:00|2913|2907|2916.5|2910.5|2916.5|2910.5|2913|2907|27
1762159500000|2025-11-03 08:45:00|2916.8|2910.8|2916.3|2910.3|2917|2911|2915.5|2909.5|17
1762159800000|2025-11-03 08:50:00|2916|2910|2915.8|2909.8|2916.8|2910.8|2915.3|2909.3|20
1762160100000|2025-11-03 08:55:00|2915.5|2909.5|2913.8|2907.8|2915.5|2909.5|2913.3|2907.3|24
1762160400000|2025-11-03 09:00:00|2913.5|2907.5|2911|2905|2913.5|2907.5|2909.3|2903.3|71
1762160700000|2025-11-03 09:05:00|2911.3|2905.3|2914.3|2908.3|2914.3|2908.3|2911.3|2905.3|27
1762161000000|2025-11-03 09:10:00|2914|2908|2911.3|2905.3|2915.3|2909.3|2911.3|2905.3|41
1762161300000|2025-11-03 09:15:00|2911.5|2905.5|2910.8|2904.8|2912|2906|2910|2904|78
1762161600000|2025-11-03 09:20:00|2910.5|2904.5|2913.5|2907.5|2913.5|2907.5|2910.5|2904.5|26
1762161900000|2025-11-03 09:25:00|2913.8|2907.8|2914.5|2908.5|2915|2909|2913.8|2907.8|20
1762162200000|2025-11-03 09:30:00|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2913|2907|28
1762162500000|2025-11-03 09:35:00|2916.5|2910.5|2917|2911|2917.3|2911.3|2916|2910|24
1762162800000|2025-11-03 09:40:00|2917.3|2911.3|2916.8|2910.8|2917.5|2911.5|2916.3|2910.3|20
1762163100000|2025-11-03 09:45:00|2916.3|2910.3|2914.5|2908.5|2916.8|2910.8|2913.5|2907.5|47
1762163400000|2025-11-03 09:50:00|2914.8|2908.8|2913.5|2907.5|2914.8|2908.8|2913.3|2907.3|26
1762163700000|2025-11-03 09:55:00|2913.3|2907.3|2916.3|2910.3|2916.5|2910.5|2913.3|2907.3|27
1762164000000|2025-11-03 10:00:00|2916|2910|2917.8|2911.8|2918.5|2912.5|2916|2910|21
1762164300000|2025-11-03 10:05:00|2918|2912|2917.3|2911.3|2918.3|2912.3|2916.3|2910.3|33
1762164600000|2025-11-03 10:10:00|2917.8|2911.8|2921|2915|2921.8|2915.8|2917.8|2911.8|31
1762164900000|2025-11-03 10:15:00|2920.8|2914.8|2921.8|2915.8|2922.8|2916.8|2920.8|2914.8|19
1762165200000|2025-11-03 10:20:00|2922|2916|2921.3|2915.3|2922.3|2916.3|2920.5|2914.5|14
1762165500000|2025-11-03 10:25:00|2920.8|2914.8|2919.5|2913.5|2920.8|2914.8|2919.5|2913.5|21
1762165800000|2025-11-03 10:30:00|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|15
1762166100000|2025-11-03 10:35:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|4
1762166400000|2025-11-03 10:40:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|4
1762166700000|2025-11-03 10:45:00|2919.8|2913.8|2919|2913|2919.8|2913.8|2917.8|2911.8|38
1762167000000|2025-11-03 10:50:00|2918.8|2912.8|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|28
1762167300000|2025-11-03 10:55:00|2917.8|2911.8|2917.8|2911.8|2918.8|2912.8|2917.5|2911.5|20
1762167600000|2025-11-03 11:00:00|2917.5|2911.5|2916.3|2910.3|2917.5|2911.5|2913.5|2907.5|39
1762167900000|2025-11-03 11:05:00|2916|2910|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|13
1762168200000|2025-11-03 11:10:00|2917.5|2911.5|2916.5|2910.5|2918|2912|2916.3|2910.3|21
1762168500000|2025-11-03 11:15:00|2916.8|2910.8|2917|2911|2918|2912|2916.5|2910.5|23
1762168800000|2025-11-03 11:20:00|2916.8|2910.8|2916.8|2910.8|2917.8|2911.8|2915.8|2909.8|25
1762169100000|2025-11-03 11:25:00|2916.5|2910.5|2916|2910|2916.5|2910.5|2915|2909|24
1762169400000|2025-11-03 11:30:00|2915.8|2909.8|2914.3|2908.3|2915.8|2909.8|2913.8|2907.8|22
1762169700000|2025-11-03 11:35:00|2914.8|2908.8|2912.5|2906.5|2915.8|2909.8|2912|2906|43
1762170000000|2025-11-03 11:40:00|2912.8|2906.8|2910.5|2904.5|2912.8|2906.8|2909.3|2903.3|54
1762170300000|2025-11-03 11:45:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909|2903|15
1762170600000|2025-11-03 11:50:00|2910|2904|2910.5|2904.5|2910.8|2904.8|2909|2903|27
1762170900000|2025-11-03 11:55:00|2910.8|2904.8|2910|2904|2910.8|2904.8|2909.8|2903.8|20
1762171200000|2025-11-03 12:00:00|2910.3|2904.3|2909.5|2903.5|2910.8|2904.8|2908.3|2902.3|51
1762171500000|2025-11-03 12:05:00|2909.8|2903.8|2908.8|2902.8|2910|2904|2908.3|2902.3|25
1762171800000|2025-11-03 12:10:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|10
1762172100000|2025-11-03 12:15:00|2909|2903|2909.8|2903.8|2909.8|2903.8|2907.5|2901.5|40
1762172400000|2025-11-03 12:20:00|2909.5|2903.5|2908.8|2902.8|2910|2904|2907.8|2901.8|28
1762172700000|2025-11-03 12:25:00|2908.5|2902.5|2905.5|2899.5|2908.5|2902.5|2904.8|2898.8|50
1762173000000|2025-11-03 12:30:00|2905.3|2899.3|2906.3|2900.3|2906.5|2900.5|2904.8|2898.8|54
1762173300000|2025-11-03 12:35:00|2906.5|2900.5|2906.3|2900.3|2907.3|2901.3|2906|2900|24
1762173600000|2025-11-03 12:40:00|2906.5|2900.5|2905.8|2899.8|2907|2901|2904.3|2898.3|33
1762173900000|2025-11-03 12:45:00|2906|2900|2908.3|2902.3|2908.8|2902.8|2905.8|2899.8|42
1762174200000|2025-11-03 12:50:00|2908.5|2902.5|2909.5|2903.5|2909.8|2903.8|2907.3|2901.3|28
1762174500000|2025-11-03 12:55:00|2909.8|2903.8|2910.3|2904.3|2911.8|2905.8|2909.8|2903.8|42
1762174800000|2025-11-03 13:00:00|2910|2904|2904|2898|2910.8|2904.8|2900.5|2894.5|164
1762175100000|2025-11-03 13:05:00|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2902.3|2896.3|63
1762175400000|2025-11-03 13:10:00|2905|2899|2907.5|2901.5|2908|2902|2905|2899|62
1762175700000|2025-11-03 13:15:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2906.5|2900.5|67
1762176000000|2025-11-03 13:20:00|2908|2902|2905.8|2899.8|2908.3|2902.3|2904.3|2898.3|42
1762176300000|2025-11-03 13:25:00|2905.5|2899.5|2906.5|2900.5|2907.8|2901.8|2905|2899|39
1762176600000|2025-11-03 13:30:00|2906.8|2900.8|2907.8|2901.8|2908.3|2902.3|2906.3|2900.3|24
1762176900000|2025-11-03 13:35:00|2908.3|2902.3|2910.8|2904.8|2912.5|2906.5|2907.8|2901.8|53
1762177200000|2025-11-03 13:40:00|2911|2905|2906.8|2900.8|2911|2905|2906.5|2900.5|30
1762177500000|2025-11-03 13:45:00|2907|2901|2906.8|2900.8|2907.3|2901.3|2905.3|2899.3|33
1762177800000|2025-11-03 13:50:00|2906.5|2900.5|2906.8|2900.8|2907|2901|2905.3|2899.3|49
1762178100000|2025-11-03 13:55:00|2907|2901|2908.8|2902.8|2910.3|2904.3|2906.8|2900.8|39
1762178400000|2025-11-03 14:00:00|2909|2903|2910.5|2904.5|2911.5|2905.5|2909|2903|63
1762178700000|2025-11-03 14:05:00|2910.8|2904.8|2912.3|2906.3|2914.3|2908.3|2910.5|2904.5|64
1762179000000|2025-11-03 14:10:00|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2911.8|2905.8|27
1762179300000|2025-11-03 14:15:00|2913.8|2907.8|2910.5|2904.5|2916|2910|2910.3|2904.3|59
1762179600000|2025-11-03 14:20:00|2909.8|2903.8|2909.8|2903.8|2911.5|2905.5|2907.3|2901.3|75
1762179900000|2025-11-03 14:25:00|2909.3|2903.3|2907.8|2901.8|2909.3|2903.3|2905.5|2899.5|62
1762180200000|2025-11-03 14:30:00|2907.5|2901.5|2905.5|2899.5|2907.5|2901.5|2904.8|2898.8|81
1762180500000|2025-11-03 14:35:00|2905.8|2899.8|2901.8|2895.8|2905.8|2899.8|2900.5|2894.5|90
1762180800000|2025-11-03 14:40:00|2901.5|2895.5|2899.8|2893.8|2902|2896|2899.8|2893.8|50
1762181100000|2025-11-03 14:45:00|2900|2894|2897.3|2891.3|2900.3|2894.3|2896.5|2890.5|96
1762181400000|2025-11-03 14:50:00|2897|2891|2894.3|2888.3|2897|2891|2893.5|2887.5|70
1762181700000|2025-11-03 14:55:00|2894|2888|2895.5|2889.5|2896.8|2890.8|2894|2888|43
1762182000000|2025-11-03 15:00:00|2895.8|2889.8|2893.3|2887.3|2897.8|2891.8|2892.5|2886.5|81
1762182300000|2025-11-03 15:05:00|2893.5|2887.5|2897.3|2891.3|2897.3|2891.3|2893.3|2887.3|86
1762182600000|2025-11-03 15:10:00|2897|2891|2896.5|2890.5|2899.8|2893.8|2896.3|2890.3|83
1762182900000|2025-11-03 15:15:00|2896.8|2890.8|2898.3|2892.3|2898.3|2892.3|2896.3|2890.3|51
1762183200000|2025-11-03 15:20:00|2898|2892|2896.3|2890.3|2898.3|2892.3|2895.8|2889.8|48
1762183500000|2025-11-03 15:25:00|2896|2890|2894.5|2888.5|2896.5|2890.5|2893.3|2887.3|78
1762183800000|2025-11-03 15:30:00|2894.8|2888.8|2896.8|2890.8|2898.8|2892.8|2892.5|2886.5|70
1762184100000|2025-11-03 15:35:00|2897|2891|2897.3|2891.3|2898.5|2892.5|2894.3|2888.3|79
1762184400000|2025-11-03 15:40:00|2897.5|2891.5|2895.8|2889.8|2897.5|2891.5|2895.3|2889.3|93
1762184700000|2025-11-03 15:45:00|2895.5|2889.5|2895.3|2889.3|2895.8|2889.8|2892.5|2886.5|70
1762185000000|2025-11-03 15:50:00|2895.8|2889.8|2897.8|2891.8|2898|2892|2894.8|2888.8|62
1762185300000|2025-11-03 15:55:00|2898|2892|2903.3|2897.3|2904|2898|2898|2892|75
1762185600000|2025-11-03 16:00:00|2903.5|2897.5|2907.3|2901.3|2908.3|2902.3|2903|2897|90
1762185900000|2025-11-03 16:05:00|2907.5|2901.5|2907.5|2901.5|2911|2905|2907.3|2901.3|73
1762186200000|2025-11-03 16:10:00|2906.8|2900.8|2908.3|2902.3|2909|2903|2904.8|2898.8|54
1762186500000|2025-11-03 16:15:00|2908.5|2902.5|2908.8|2902.8|2910.8|2904.8|2906.3|2900.3|77
1762186800000|2025-11-03 16:20:00|2908.5|2902.5|2906.3|2900.3|2910.8|2904.8|2906|2900|67
1762187100000|2025-11-03 16:25:00|2906.8|2900.8|2903.5|2897.5|2907.8|2901.8|2903.5|2897.5|96
1762187400000|2025-11-03 16:30:00|2903.8|2897.8|2907|2901|2907.5|2901.5|2903.8|2897.8|48
1762187700000|2025-11-03 16:35:00|2906.3|2900.3|2906.5|2900.5|2907|2901|2905|2899|36
1762188000000|2025-11-03 16:40:00|2906.3|2900.3|2907|2901|2907.3|2901.3|2906.3|2900.3|21
1762188300000|2025-11-03 16:45:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|29
1762188600000|2025-11-03 16:50:00|2906.5|2900.5|2906.5|2900.5|2906.8|2900.8|2906|2900|13
1762188900000|2025-11-03 16:55:00|2906.8|2900.8|2908.8|2902.8|2910.3|2904.3|2906.8|2900.8|38
1762189200000|2025-11-03 17:00:00|2908.5|2902.5|2908|2902|2908.5|2902.5|2907.3|2901.3|15
1762189500000|2025-11-03 17:05:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2907.8|2901.8|6
1762189800000|2025-11-03 17:10:00|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|9
1762190100000|2025-11-03 17:15:00|2909.8|2903.8|2910.3|2904.3|2910.8|2904.8|2909.3|2903.3|15
1762190400000|2025-11-03 17:20:00|2910|2904|2911.3|2905.3|2911.5|2905.5|2910|2904|31
1762190700000|2025-11-03 17:25:00|2911|2905|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|18
1762191000000|2025-11-03 17:30:00|2910.3|2904.3|2910.5|2904.5|2911|2905|2909.8|2903.8|23
1762191300000|2025-11-03 17:35:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910|2904|14
1762191600000|2025-11-03 17:40:00|2910.8|2904.8|2910|2904|2911|2905|2910|2904|34
1762191900000|2025-11-03 17:45:00|2909.8|2903.8|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|21
1762192200000|2025-11-03 17:50:00|2910|2904|2910|2904|2910.3|2904.3|2909.8|2903.8|5
1762192500000|2025-11-03 17:55:00|2909.8|2903.8|2911.8|2904.3|2911.8|2904.3|2909.8|2903|10
1762192800000|2025-11-03 18:00:00|2912|2904.5|2914.8|2907.3|2915.5|2908|2912|2904.5|37
1762193100000|2025-11-03 18:05:00|2915|2907.5|2914.8|2907.3|2915|2907.5|2914.5|2907|9
1762193400000|2025-11-03 18:10:00|2914.5|2907|2914.8|2907.3|2914.8|2907.3|2914.5|2907|2
1762193700000|2025-11-03 18:15:00|2914.5|2907|2914|2906.5|2914.8|2907.3|2914|2906.5|4
1762194000000|2025-11-03 18:20:00|2913.8|2906.3|2913.8|2906.3|2913.8|2906.3|2913.3|2905.8|3
1762194300000|2025-11-03 18:25:00|2913|2905.5|2913.8|2906.3|2913.8|2906.3|2912.8|2905.3|12
1762194600000|2025-11-03 18:30:00|2913.5|2906|2915.3|2907.8|2915.3|2907.8|2913.5|2906|11
1762194900000|2025-11-03 18:35:00|2915|2907.5|2914|2906.5|2915|2907.5|2913.5|2906|9
1762195200000|2025-11-03 18:40:00|2913.8|2906.3|2913.8|2906.3|2914.3|2906.8|2912.5|2905|9
1762195500000|2025-11-03 18:45:00|2913.5|2906|2913|2905.5|2913.8|2906.3|2913|2905.5|4
1762195800000|2025-11-03 18:50:00|2912.8|2905.3|2911.5|2904|2912.8|2905.3|2911.5|2904|21
1762196100000|2025-11-03 18:55:00|2917.8|2897.8|2917.8|2897.8|2917.8|2897.8|2917.8|2897.8|1
1762218000000|2025-11-04 01:00:00|2910.3|2895.3|2909.5|2894.5|2911|2896|2908.3|2893.3|15
1762218300000|2025-11-04 01:05:00|2910|2895|2910|2895|2911.8|2896.8|2908.5|2893.5|19
1762218600000|2025-11-04 01:10:00|2909.3|2894.3|2908|2893|2910|2895|2908|2893|16
1762218900000|2025-11-04 01:15:00|2907.5|2892.5|2908.5|2893.5|2910.5|2895.5|2906.8|2891.8|21
1762219200000|2025-11-04 01:20:00|2909|2894|2910|2895|2910.5|2895.5|2909|2894|9
1762219500000|2025-11-04 01:25:00|2910.3|2895.3|2910.3|2895.3|2911|2896|2909.8|2894.8|11
1762219800000|2025-11-04 01:30:00|2909.8|2894.8|2910|2895|2910|2895|2908.8|2893.8|6
1762220100000|2025-11-04 01:35:00|2909.8|2894.8|2910.3|2895.3|2910.5|2895.5|2909|2894|10
1762220400000|2025-11-04 01:40:00|2910.8|2895.8|2909.3|2894.3|2910.8|2895.8|2909.3|2894.3|6
1762220700000|2025-11-04 01:45:00|2908.8|2893.8|2906.5|2891.5|2908.8|2893.8|2906.5|2891.5|14
1762221000000|2025-11-04 01:50:00|2907|2892|2906|2891|2907.5|2892.5|2906|2891|9
1762221300000|2025-11-04 01:55:00|2906.5|2891.5|2906.5|2891.5|2907.3|2892.3|2906.5|2891.5|7
1762221600000|2025-11-04 02:00:00|2906|2891|2899.8|2884.8|2906|2891|2898.8|2883.8|18
1762221900000|2025-11-04 02:05:00|2899|2884|2900|2885|2900.5|2885.5|2899|2884|16
1762222200000|2025-11-04 02:10:00|2900.5|2885.5|2899.5|2884.5|2900.5|2885.5|2899.5|2884.5|8
1762222500000|2025-11-04 02:15:00|2899|2884|2898|2883|2899.5|2884.5|2898|2883|7
1762222800000|2025-11-04 02:20:00|2898.5|2883.5|2898|2883|2898.5|2883.5|2898|2883|2
1762223100000|2025-11-04 02:25:00|2898.3|2883.3|2896.5|2881.5|2899|2884|2895.8|2880.8|13
1762223400000|2025-11-04 02:30:00|2896|2881|2896.5|2881.5|2898|2883|2896|2881|10
1762223700000|2025-11-04 02:35:00|2896.8|2881.8|2896.8|2881.8|2897.3|2882.3|2894.8|2879.8|13
1762224000000|2025-11-04 02:40:00|2897.3|2882.3|2895.5|2880.5|2897.3|2882.3|2895.5|2880.5|8
1762224300000|2025-11-04 02:45:00|2895|2880|2892|2877|2895|2880|2891.5|2876.5|29
1762224600000|2025-11-04 02:50:00|2891.5|2876.5|2891.3|2876.3|2891.5|2876.5|2890.3|2875.3|9
1762224900000|2025-11-04 02:55:00|2890.5|2875.5|2892.3|2877.3|2892.3|2877.3|2890.5|2875.5|8
1762225200000|2025-11-04 03:00:00|2891.8|2876.8|2899|2884|2899.5|2884.5|2891.8|2876.8|27
1762225500000|2025-11-04 03:05:00|2898.5|2883.5|2899.5|2884.5|2899.5|2884.5|2898|2883|9
1762225800000|2025-11-04 03:10:00|2900|2885|2900.8|2885.8|2901.3|2886.3|2899.5|2884.5|6
1762226100000|2025-11-04 03:15:00|2900|2885|2899.5|2884.5|2900|2885|2899|2884|7
1762226400000|2025-11-04 03:20:00|2900|2885|2899|2884|2900|2885|2898.5|2883.5|5
1762226700000|2025-11-04 03:25:00|2898.3|2883.3|2899.3|2884.3|2899.5|2884.5|2898|2883|7
1762227000000|2025-11-04 03:30:00|2898.8|2883.8|2899|2884|2899.5|2884.5|2898|2883|8
1762227300000|2025-11-04 03:35:00|2899.5|2884.5|2899|2884|2899.5|2884.5|2898.8|2883.8|3
1762227600000|2025-11-04 03:40:00|2898.5|2883.5|2899.5|2884.5|2899.5|2884.5|2898.5|2883.5|3
1762227900000|2025-11-04 03:45:00|2899.3|2884.3|2899.3|2884.3|2899.5|2884.5|2899.3|2884.3|3
1762228200000|2025-11-04 03:50:00|2898.8|2883.8|2899|2884|2899|2884|2898.8|2883.8|2
1762228800000|2025-11-04 04:00:00|2898.5|2883.5|2898.3|2883.3|2898.5|2883.5|2898.3|2883.3|4
1762229400000|2025-11-04 04:10:00|2898|2883|2897.3|2882.3|2898|2883|2897|2882|5
1762229700000|2025-11-04 04:15:00|2897.8|2882.8|2897.8|2882.8|2897.8|2882.8|2897.8|2882.8|1
1762230000000|2025-11-04 04:20:00|2898|2883|2899|2884|2899|2884|2898|2883|4
1762230300000|2025-11-04 04:25:00|2899.3|2884.3|2898|2883|2899.3|2884.3|2898|2883|4
1762230600000|2025-11-04 04:30:00|2898.5|2883.5|2898.5|2883.5|2898.5|2883.5|2898.5|2883.5|1
1762230900000|2025-11-04 04:35:00|2898|2883|2898|2883|2899|2884|2898|2883|5
1762231200000|2025-11-04 04:40:00|2897.5|2882.5|2897|2882|2898|2883|2897|2882|6
1762231500000|2025-11-04 04:45:00|2896.5|2881.5|2896.5|2881.5|2896.5|2881.5|2896.5|2881.5|1
1762231800000|2025-11-04 04:50:00|2896|2881|2896.5|2881.5|2896.5|2881.5|2895|2880|6
1762232100000|2025-11-04 04:55:00|2896|2881|2894.8|2879.8|2896|2881|2894.8|2879.8|7
1762232400000|2025-11-04 05:00:00|2894.3|2879.3|2895.8|2880.8|2895.8|2880.8|2893.3|2878.3|10
1762232700000|2025-11-04 05:05:00|2895|2880|2896.5|2881.5|2896.5|2881.5|2895|2880|8
1762233000000|2025-11-04 05:10:00|2896|2881|2894.5|2879.5|2896|2881|2894.5|2879.5|6
1762233300000|2025-11-04 05:15:00|2894.8|2879.8|2894.5|2879.5|2895|2880|2894.5|2879.5|3
1762233600000|2025-11-04 05:20:00|2894|2879|2894.5|2879.5|2894.5|2879.5|2892.5|2877.5|9
1762233900000|2025-11-04 05:25:00|2895|2880|2894.5|2879.5|2896|2881|2894.5|2879.5|8
1762234200000|2025-11-04 05:30:00|2895|2880|2893.5|2878.5|2895.3|2880.3|2892.8|2877.8|19
1762234500000|2025-11-04 05:35:00|2894|2879|2890|2875|2894.3|2879.3|2888.5|2873.5|24
1762234800000|2025-11-04 05:40:00|2889.5|2874.5|2889.5|2874.5|2890|2875|2887|2872|30
1762235100000|2025-11-04 05:45:00|2888.8|2873.8|2891.5|2876.5|2892.5|2877.5|2888.8|2873.8|16
1762235400000|2025-11-04 05:50:00|2890.8|2875.8|2890.3|2875.3|2890.8|2875.8|2889.5|2874.5|7
1762235700000|2025-11-04 05:55:00|2890.8|2875.8|2888|2873|2891.3|2876.3|2888|2873|12
1762236000000|2025-11-04 06:00:00|2888.5|2873.5|2886|2871|2888.5|2873.5|2885.5|2870.5|13
1762236300000|2025-11-04 06:05:00|2886.5|2871.5|2884.5|2869.5|2887|2872|2884.5|2869.5|10
1762236600000|2025-11-04 06:10:00|2884.8|2869.8|2885.8|2870.8|2886.3|2871.3|2884.5|2869.5|11
1762236900000|2025-11-04 06:15:00|2886.5|2871.5|2887.8|2872.8|2888.8|2873.8|2885.8|2870.8|12
1762237200000|2025-11-04 06:20:00|2888.3|2873.3|2888.3|2873.3|2888.8|2873.8|2887.3|2872.3|15
1762237500000|2025-11-04 06:25:00|2887.8|2872.8|2887|2872|2887.8|2872.8|2886.8|2871.8|9
1762237800000|2025-11-04 06:30:00|2886.5|2871.5|2886.8|2871.8|2888|2873|2886.5|2871.5|13
1762238100000|2025-11-04 06:35:00|2887.3|2872.3|2886.8|2871.8|2887.8|2872.8|2886.3|2871.3|11
1762238400000|2025-11-04 06:40:00|2887.5|2872.5|2889|2874|2889.8|2874.8|2887.5|2872.5|13
1762238700000|2025-11-04 06:45:00|2888.5|2873.5|2888.3|2873.3|2888.5|2873.5|2887.8|2872.8|6
1762239000000|2025-11-04 06:50:00|2888.8|2873.8|2890.3|2875.3|2890.3|2875.3|2888.8|2873.8|10
1762239300000|2025-11-04 06:55:00|2890.8|2875.8|2890.5|2875.5|2892|2877|2890|2875|10
1762239600000|2025-11-04 07:00:00|2890|2875|2889|2874|2890|2875|2887.5|2872.5|17
1762239900000|2025-11-04 07:05:00|2888.5|2873.5|2889|2874|2890.5|2875.5|2888.5|2873.5|12
1762240200000|2025-11-04 07:10:00|2889.5|2874.5|2884.5|2869.5|2890.5|2875.5|2883.8|2868.8|14
1762240500000|2025-11-04 07:15:00|2884.3|2869.3|2884.5|2869.5|2884.8|2869.8|2883|2868|10
1762240800000|2025-11-04 07:20:00|2885|2870|2886.3|2871.3|2886.8|2871.8|2884.5|2869.5|15
1762241100000|2025-11-04 07:25:00|2886|2871|2889|2874|2889|2874|2886|2871|12
1762241400000|2025-11-04 07:30:00|2888.5|2873.5|2886.5|2871.5|2888.5|2873.5|2886.5|2871.5|14
1762241700000|2025-11-04 07:35:00|2886|2871|2882.5|2867.5|2886.5|2871.5|2882|2867|17
1762242000000|2025-11-04 07:40:00|2882|2867|2881.8|2866.8|2882.8|2867.8|2881.5|2866.5|9
1762242300000|2025-11-04 07:45:00|2881.5|2866.5|2882.3|2867.3|2883.8|2868.8|2881|2866|15
1762242600000|2025-11-04 07:50:00|2882.8|2867.8|2883|2868|2884.3|2869.3|2882.3|2867.3|18
1762242900000|2025-11-04 07:55:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2876.8|2870.8|47
1762243200000|2025-11-04 08:00:00|2878|2872|2872.8|2866.8|2878.8|2872.8|2872.8|2866.8|104
1762243500000|2025-11-04 08:05:00|2873|2867|2869.3|2863.3|2874.3|2868.3|2868.8|2862.8|79
1762243800000|2025-11-04 08:10:00|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2867|2861|64
1762244100000|2025-11-04 08:15:00|2869.3|2863.3|2869.3|2863.3|2871.5|2865.5|2868.3|2862.3|64
1762244400000|2025-11-04 08:20:00|2869.5|2863.5|2875|2869|2876.5|2870.5|2869.5|2863.5|75
1762244700000|2025-11-04 08:25:00|2875.3|2869.3|2875.5|2869.5|2880.3|2874.3|2875.3|2869.3|109
1762245000000|2025-11-04 08:30:00|2875.3|2869.3|2876.5|2870.5|2877.5|2871.5|2873.5|2867.5|73
1762245300000|2025-11-04 08:35:00|2876.8|2870.8|2877.3|2871.3|2878.8|2872.8|2876.5|2870.5|73
1762245600000|2025-11-04 08:40:00|2877.5|2871.5|2881.3|2875.3|2881.3|2875.3|2877.5|2871.5|52
1762245900000|2025-11-04 08:45:00|2881|2875|2878.5|2872.5|2881|2875|2878|2872|50
1762246200000|2025-11-04 08:50:00|2878.3|2872.3|2875.8|2869.8|2879.3|2873.3|2875.8|2869.8|40
1762246500000|2025-11-04 08:55:00|2876|2870|2879|2873|2879.8|2873.8|2875.5|2869.5|49
1762246800000|2025-11-04 09:00:00|2878.8|2872.8|2880.5|2874.5|2881.5|2875.5|2877.8|2871.8|66
1762247100000|2025-11-04 09:05:00|2880.3|2874.3|2876|2870|2880.3|2874.3|2875.5|2869.5|61
1762247400000|2025-11-04 09:10:00|2875.8|2869.8|2879|2873|2879|2873|2875.5|2869.5|34
1762247700000|2025-11-04 09:15:00|2878.8|2872.8|2879|2873|2879.5|2873.5|2877.5|2871.5|30
1762248000000|2025-11-04 09:20:00|2878.8|2872.8|2876|2870|2878.8|2872.8|2875.5|2869.5|38
1762248300000|2025-11-04 09:25:00|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.5|2869.5|34
1762248600000|2025-11-04 09:30:00|2876.5|2870.5|2878|2872|2878|2872|2876|2870|43
1762248900000|2025-11-04 09:35:00|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2876|2870|46
1762249200000|2025-11-04 09:40:00|2876.5|2870.5|2875.8|2869.8|2877.3|2871.3|2875.3|2869.3|32
1762249500000|2025-11-04 09:45:00|2876|2870|2874.3|2868.3|2876.3|2870.3|2873.3|2867.3|55
1762249800000|2025-11-04 09:50:00|2874.5|2868.5|2870.5|2864.5|2874.5|2868.5|2870|2864|71
1762250100000|2025-11-04 09:55:00|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2868.5|2862.5|65
1762250400000|2025-11-04 10:00:00|2869.5|2863.5|2867.8|2861.8|2869.8|2863.8|2864.8|2858.8|118
1762250700000|2025-11-04 10:05:00|2867.5|2861.5|2866.5|2860.5|2868|2862|2865.3|2859.3|87
1762251000000|2025-11-04 10:10:00|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2865.5|2859.5|35
1762251300000|2025-11-04 10:15:00|2867.8|2861.8|2869.8|2863.8|2870.5|2864.3|2866.8|2860.8|45
1762251600000|2025-11-04 10:20:00|2870|2864|2868|2862|2870.3|2864.3|2868|2862|60
1762251900000|2025-11-04 10:25:00|2868.3|2862.3|2869.5|2863.5|2870.8|2864.8|2868|2862|66
1762252200000|2025-11-04 10:30:00|2869.3|2863.3|2870.8|2864.8|2871|2865|2869.3|2863.3|41
1762252500000|2025-11-04 10:35:00|2871|2865|2873.3|2867.3|2873.5|2867.5|2870.8|2864.8|48
1762252800000|2025-11-04 10:40:00|2873|2867|2872.8|2866.8|2873.8|2867.8|2872.5|2866.5|26
1762253100000|2025-11-04 10:45:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|13
1762253400000|2025-11-04 10:50:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2871.8|2865.8|13
1762253700000|2025-11-04 10:55:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.3|2866.3|20
1762254000000|2025-11-04 11:00:00|2872.8|2866.8|2873.5|2867.5|2874.5|2868.5|2872.5|2866.5|40
1762254300000|2025-11-04 11:05:00|2873.3|2867.3|2871.5|2865.5|2873.5|2867.5|2870.8|2864.8|47
1762254600000|2025-11-04 11:10:00|2871.3|2865.3|2872.5|2866.5|2872.5|2866.5|2870.3|2864.3|29
1762254900000|2025-11-04 11:15:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872|2866|19
1762255200000|2025-11-04 11:20:00|2871.8|2865.8|2872.5|2866.5|2873.8|2867.8|2871.8|2865.8|21
1762255500000|2025-11-04 11:25:00|2872.8|2866.8|2873.8|2867.8|2873.8|2867.8|2871.8|2865.8|32
1762255800000|2025-11-04 11:30:00|2874.3|2868.3|2874.8|2868.8|2875|2869|2874.3|2868.3|17
1762256100000|2025-11-04 11:35:00|2874.5|2868.5|2875.3|2869.3|2875.5|2869.5|2874.5|2868.5|14
1762256400000|2025-11-04 11:40:00|2875|2869|2874|2868|2875|2869|2873.5|2867.5|15
1762256700000|2025-11-04 11:45:00|2873.8|2867.8|2873.5|2867.5|2874.3|2868.3|2872.8|2866.8|20
1762257000000|2025-11-04 11:50:00|2873.3|2867.3|2876|2870|2876|2870|2872.5|2866.5|27
1762257300000|2025-11-04 11:55:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875|2869|26
1762257600000|2025-11-04 12:00:00|2875.5|2869.5|2869|2863|2875.8|2869.8|2868.3|2862.3|57
1762257900000|2025-11-04 12:05:00|2868.8|2862.8|2870|2864|2871.3|2865.3|2867|2861|60
1762258200000|2025-11-04 12:10:00|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2869|2863|30
1762258500000|2025-11-04 12:15:00|2870.3|2864.3|2873.5|2867.5|2874.3|2868.3|2870|2864|28
1762258800000|2025-11-04 12:20:00|2873.8|2867.8|2871.5|2865.5|2874|2868|2871.5|2865.5|26
1762259100000|2025-11-04 12:25:00|2871.3|2865.3|2869.8|2863.8|2871.8|2865.8|2869|2863|55
1762259400000|2025-11-04 12:30:00|2869.5|2863.5|2869.8|2863.8|2871|2865|2868.5|2862.5|46
1762259700000|2025-11-04 12:35:00|2870|2864|2868.8|2862.8|2870|2864|2867.8|2861.8|33
1762260000000|2025-11-04 12:40:00|2868.5|2862.5|2868.8|2862.8|2869.5|2863.5|2868.5|2862.5|11
1762260300000|2025-11-04 12:45:00|2869|2863|2869.5|2863.5|2870.5|2864.5|2868.8|2862.8|28
1762260600000|2025-11-04 12:50:00|2869.3|2863.3|2865.8|2859.8|2869.3|2863.3|2864.5|2858.5|67
1762260900000|2025-11-04 12:55:00|2866|2860|2865.5|2859.5|2867.3|2861.3|2862.3|2856.3|109
1762261200000|2025-11-04 13:00:00|2865.3|2859.3|2865.8|2859.8|2867.8|2861.8|2864.8|2858.8|193
1762261500000|2025-11-04 13:05:00|2866|2860|2857.5|2851.5|2866.5|2860.5|2857.5|2851.5|153
1762261800000|2025-11-04 13:10:00|2857.8|2851.8|2862|2856|2863.8|2857.8|2857.5|2851.5|133
1762262100000|2025-11-04 13:15:00|2861.8|2855.8|2860.5|2854.5|2864.5|2858.5|2859.8|2853.8|84
1762262400000|2025-11-04 13:20:00|2860.8|2854.8|2861.8|2855.8|2863|2857|2860.3|2854.3|59
1762262700000|2025-11-04 13:25:00|2862|2856|2861|2855|2862.5|2856.5|2860.5|2854.5|45
1762263000000|2025-11-04 13:30:00|2861.3|2855.3|2862.3|2856.3|2864|2858|2861|2855|68
1762263300000|2025-11-04 13:35:00|2862|2856|2861|2855|2862|2856|2859.8|2853.8|52
1762263600000|2025-11-04 13:40:00|2860.8|2854.8|2859.5|2853.5|2861.8|2855.8|2859|2853|48
1762263900000|2025-11-04 13:45:00|2859.3|2853.3|2861.3|2855.3|2861.3|2855.3|2858.8|2852.8|41
1762264200000|2025-11-04 13:50:00|2861.5|2855.5|2863.5|2857.5|2864|2858|2861.3|2855.3|51
1762264500000|2025-11-04 13:55:00|2863.3|2857.3|2865.8|2859.8|2867.5|2861.5|2863.3|2857.3|102
1762264800000|2025-11-04 14:00:00|2865.5|2859.5|2863.3|2857.3|2866|2860|2862.8|2856.8|68
1762265100000|2025-11-04 14:05:00|2863|2857|2861|2855|2863|2857|2860.5|2854.5|75
1762265400000|2025-11-04 14:10:00|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2856.8|2850.8|89
1762265700000|2025-11-04 14:15:00|2859|2853|2862.3|2856.3|2863.3|2857.3|2859|2853|65
1762266000000|2025-11-04 14:20:00|2862.8|2856.8|2863.3|2857.3|2865.3|2859.3|2862.8|2856.8|59
1762266300000|2025-11-04 14:25:00|2863|2857|2863.5|2857.5|2864.5|2858.5|2862.3|2856.3|45
1762266600000|2025-11-04 14:30:00|2863.3|2857.3|2858.5|2852.5|2863.3|2857.3|2857.8|2851.8|103
1762266900000|2025-11-04 14:35:00|2858.3|2852.3|2856.8|2850.8|2859.3|2853.3|2855.5|2849.5|98
1762267200000|2025-11-04 14:40:00|2856.5|2850.5|2858|2852|2858.5|2852.5|2851|2845|123
1762267500000|2025-11-04 14:45:00|2858.3|2852.3|2856.8|2850.8|2859|2853|2856.5|2850.5|45
1762267800000|2025-11-04 14:50:00|2857|2851|2856|2850|2858.8|2852.8|2855.3|2849.3|79
1762268100000|2025-11-04 14:55:00|2856.3|2850.3|2854.3|2848.3|2857.3|2851.3|2853.8|2847.8|66
1762268400000|2025-11-04 15:00:00|2854.5|2848.5|2849.3|2843.3|2855.5|2849.5|2848.5|2842.5|120
1762268700000|2025-11-04 15:05:00|2849|2843|2849|2843|2850.8|2844.8|2846.9|2840.9|80
1762269000000|2025-11-04 15:10:00|2849.3|2843.3|2849.3|2843.3|2849.8|2843.8|2845|2839|70
1762269300000|2025-11-04 15:15:00|2849.5|2843.5|2848.8|2842.8|2850.8|2844.8|2846.8|2840.8|67
1762269600000|2025-11-04 15:20:00|2849|2843|2853.3|2847.3|2854.3|2848.3|2848.5|2842.3|65
1762269900000|2025-11-04 15:25:00|2852.8|2846.8|2855.3|2849.3|2856.3|2850.3|2852.8|2846.8|68
1762270200000|2025-11-04 15:30:00|2855.5|2849.5|2859.3|2853.3|2859.8|2853.8|2855.5|2849.5|65
1762270500000|2025-11-04 15:35:00|2859.5|2853.5|2859.8|2853.8|2860|2854|2857|2851|56
1762270800000|2025-11-04 15:40:00|2859.5|2853.5|2858.5|2852.5|2861.8|2855.8|2857.8|2851.8|63
1762271100000|2025-11-04 15:45:00|2858.8|2852.8|2857.8|2851.8|2859|2853|2856|2850|73
1762271400000|2025-11-04 15:50:00|2857.5|2851.5|2859.3|2853.3|2859.3|2853.3|2857.3|2851.3|58
1762271700000|2025-11-04 15:55:00|2859|2853|2858.8|2852.8|2861.5|2855.5|2858.3|2852.3|47
1762272000000|2025-11-04 16:00:00|2858.5|2852.5|2855|2849|2859.5|2853.5|2854.3|2848.3|58
1762272300000|2025-11-04 16:05:00|2855.3|2849.3|2855.8|2849.8|2856.3|2850.3|2855|2849|40
1762272600000|2025-11-04 16:10:00|2856|2850|2856.3|2850.3|2857.5|2851.5|2855.5|2849.5|30
1762272900000|2025-11-04 16:15:00|2856.5|2850.5|2859|2853|2860.3|2854.3|2856.3|2850.3|61
1762273200000|2025-11-04 16:20:00|2859.3|2853.3|2861.5|2855.5|2861.8|2855.8|2858.3|2852.3|31
1762273500000|2025-11-04 16:25:00|2860.8|2854.8|2862.5|2856.5|2863.3|2857.3|2860.3|2854.3|99
1762273800000|2025-11-04 16:30:00|2862.3|2856.3|2861|2855|2862.3|2856.3|2860.3|2854.3|50
1762274100000|2025-11-04 16:35:00|2860.8|2854.8|2863.5|2857.5|2864.3|2858.3|2860.5|2854.5|46
1762274400000|2025-11-04 16:40:00|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862.3|2856.3|20
1762274700000|2025-11-04 16:45:00|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2861|2855|57
1762275000000|2025-11-04 16:50:00|2864|2858|2864|2858|2864.8|2858.8|2863|2857|36
1762275300000|2025-11-04 16:55:00|2863.8|2857.8|2864.5|2858.5|2865.3|2859.3|2863.5|2857.5|25
1762275600000|2025-11-04 17:00:00|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2861.3|2855.3|33
1762275900000|2025-11-04 17:05:00|2863.5|2857.5|2863|2857|2863.8|2857.8|2863|2857|8
1762276200000|2025-11-04 17:10:00|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862|2856|15
1762276500000|2025-11-04 17:15:00|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.3|2855.3|27
1762276800000|2025-11-04 17:20:00|2861.5|2855.5|2862|2856|2863.3|2857.3|2861.5|2855.5|45
1762277100000|2025-11-04 17:25:00|2861.8|2855.8|2860|2854|2862.8|2856.8|2859.8|2853.8|44
1762277400000|2025-11-04 17:30:00|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2858.3|2852.3|25
1762277700000|2025-11-04 17:35:00|2860.3|2854.3|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|10
1762278000000|2025-11-04 17:40:00|2859.8|2853.8|2860|2854|2860|2854|2859.3|2853.3|10
1762278300000|2025-11-04 17:45:00|2859.8|2853.8|2860|2854|2860.3|2854.3|2859.5|2853.5|22
1762278600000|2025-11-04 17:50:00|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.3|2853.3|10
1762278900000|2025-11-04 17:55:00|2860.3|2852.8|2860.3|2852.8|2860.3|2852.8|2859.8|2852.3|9
1762279200000|2025-11-04 18:00:00|2860.5|2853|2860.5|2853|2861|2853.5|2860.5|2853|13
1762279500000|2025-11-04 18:05:00|2860.3|2852.8|2861.3|2853.8|2861.5|2854|2860.3|2852.8|7
1762279800000|2025-11-04 18:10:00|2861.5|2854|2861.3|2853.8|2861.5|2854|2861|2853.5|5
1762280100000|2025-11-04 18:15:00|2861.5|2854|2863.3|2855.8|2863.8|2856.3|2861.5|2854|16
1762280400000|2025-11-04 18:20:00|2863|2855.5|2863.5|2856|2863.8|2856.3|2862.8|2855.3|4
1762280700000|2025-11-04 18:25:00|2863.3|2855.8|2862.8|2855.3|2864|2856.5|2862.3|2854.8|15
1762281000000|2025-11-04 18:30:00|2863|2855.5|2863|2855.5|2863|2855.5|2862.3|2854.8|21
1762281300000|2025-11-04 18:35:00|2862.8|2855.3|2863.3|2855.8|2864.3|2856.8|2862.5|2855|11
1762281600000|2025-11-04 18:40:00|2863|2855.5|2875|2867.5|2879|2871.3|2863|2855.5|36
1762281900000|2025-11-04 18:45:00|2874.8|2867.3|2872|2864.5|2874.8|2867.3|2869.8|2862.3|22
1762282200000|2025-11-04 18:50:00|2871.8|2864.3|2874|2866.5|2875.5|2868|2870.5|2863|25
1762282500000|2025-11-04 18:55:00|2873.8|2866.3|2877.8|2857.8|2880|2866.3|2873.8|2857.3|8
1762304400000|2025-11-05 01:00:00|2857|2842|2863|2848|2864|2849|2857|2842|31
1762304700000|2025-11-05 01:05:00|2862.5|2847.5|2859.8|2844.8|2863|2848|2859.8|2844.8|31
1762305000000|2025-11-05 01:10:00|2860.8|2845.8|2860.3|2845.3|2863.3|2848.3|2860.3|2845.3|19
1762305300000|2025-11-05 01:15:00|2859.8|2844.8|2855|2840|2859.8|2844.8|2854.3|2839.3|24
1762305600000|2025-11-05 01:20:00|2854.5|2839.5|2850|2835|2854.5|2839.5|2848.5|2833.5|32
1762305900000|2025-11-05 01:25:00|2849.3|2834.3|2852.8|2837.8|2854|2839|2849.3|2834.3|33
1762306200000|2025-11-05 01:30:00|2853.3|2838.3|2850|2835|2854|2839|2850|2835|19
1762306500000|2025-11-05 01:35:00|2850.5|2835.5|2853.3|2838.3|2854|2839|2850.5|2835.5|23
1762306800000|2025-11-05 01:40:00|2853.8|2838.8|2856.8|2841.8|2859.3|2844.3|2853.8|2838.8|21
1762307100000|2025-11-05 01:45:00|2856|2841|2855|2840|2856.5|2841.5|2854.3|2839.3|15
1762307400000|2025-11-05 01:50:00|2854.3|2839.3|2855|2840|2855|2840|2853.5|2838.5|9
1762307700000|2025-11-05 01:55:00|2854.5|2839.5|2854.5|2839.5|2855.5|2840.5|2854.5|2839.5|7
1762308000000|2025-11-05 02:00:00|2855|2840|2854.8|2839.8|2855.3|2840.3|2853.3|2838.3|10
1762308300000|2025-11-05 02:05:00|2854.5|2839.5|2854.3|2839.3|2855.5|2840.5|2854.3|2839.3|6
1762308600000|2025-11-05 02:10:00|2854.8|2839.8|2854.3|2839.3|2855.3|2840.3|2853.5|2838.5|8
1762308900000|2025-11-05 02:15:00|2854|2839|2853.8|2838.8|2854.3|2839.3|2852|2837|9
1762309200000|2025-11-05 02:20:00|2854.3|2839.3|2853|2838|2854.3|2839.3|2853|2838|6
1762309500000|2025-11-05 02:25:00|2853.3|2838.3|2853|2838|2854|2839|2853|2838|7
1762309800000|2025-11-05 02:30:00|2853.5|2838.5|2850|2835|2854|2839|2850|2835|14
1762310100000|2025-11-05 02:35:00|2850.5|2835.5|2849.8|2834.8|2851.8|2836.8|2849.8|2834.8|20
1762310400000|2025-11-05 02:40:00|2849.3|2834.3|2849.3|2834.3|2849.8|2834.8|2847.5|2832.5|18
1762310700000|2025-11-05 02:45:00|2848.8|2833.8|2849|2834|2850.3|2835.3|2848.3|2833.3|13
1762311000000|2025-11-05 02:50:00|2849.3|2834.3|2849|2834|2849.3|2834.3|2848|2833|7
1762311300000|2025-11-05 02:55:00|2849.5|2834.5|2848.5|2833.5|2849.5|2834.5|2848.5|2833.5|4
1762311600000|2025-11-05 03:00:00|2848|2833|2851.5|2836.5|2852|2837|2848|2833|12
1762311900000|2025-11-05 03:05:00|2852|2837|2851.5|2836.5|2852.5|2837.5|2851|2836|14
1762312200000|2025-11-05 03:10:00|2851|2836|2853.8|2838.8|2854.8|2839.8|2851|2836|17
1762312500000|2025-11-05 03:15:00|2854|2839|2853|2838|2855|2840|2853|2838|9
1762312800000|2025-11-05 03:20:00|2853.5|2838.5|2855.5|2840.5|2857|2842|2852.5|2837.5|18
1762313100000|2025-11-05 03:25:00|2855|2840|2855.8|2840.8|2858.3|2843.3|2855|2840|13
1762313400000|2025-11-05 03:30:00|2856.3|2841.3|2858|2843|2858.8|2843.8|2856|2841|10
1762313700000|2025-11-05 03:35:00|2857.8|2842.8|2858.5|2843.5|2858.8|2843.8|2857.8|2842.8|4
1762314000000|2025-11-05 03:40:00|2859.3|2844.3|2859.3|2844.3|2860.3|2845.3|2858|2843|15
1762314300000|2025-11-05 03:45:00|2859.8|2844.8|2861.3|2846.3|2861.5|2846.5|2859.5|2844.5|9
1762314600000|2025-11-05 03:50:00|2861|2846|2860.3|2845.3|2861.5|2846.5|2859.8|2844.8|7
1762314900000|2025-11-05 03:55:00|2859.8|2844.8|2861|2846|2861|2846|2859.8|2844.8|6
1762315200000|2025-11-05 04:00:00|2861.3|2846.3|2860.3|2845.3|2861.3|2846.3|2860.3|2845.3|5
1762315500000|2025-11-05 04:05:00|2859.8|2844.8|2858.8|2843.8|2859.8|2844.8|2858.3|2843.3|5
1762315800000|2025-11-05 04:10:00|2859.5|2844.5|2860.5|2845.5|2860.5|2845.5|2859.5|2844.5|4
1762316100000|2025-11-05 04:15:00|2860|2845|2859.5|2844.5|2860|2845|2859|2844|5
1762316400000|2025-11-05 04:20:00|2859.8|2844.8|2858.8|2843.8|2859.8|2844.8|2858.8|2843.8|7
1762316700000|2025-11-05 04:25:00|2858.5|2843.5|2859|2844|2860|2845|2858.5|2843.5|8
1762317000000|2025-11-05 04:30:00|2859.5|2844.5|2859|2844|2860|2845|2859|2844|4
1762317300000|2025-11-05 04:35:00|2859.5|2844.5|2860.5|2845.5|2861.8|2846.8|2859.5|2844.5|8
1762317600000|2025-11-05 04:40:00|2861|2846|2862.3|2847.3|2862.3|2847.3|2861|2846|6
1762317900000|2025-11-05 04:45:00|2861.8|2846.8|2861.5|2846.5|2861.8|2846.8|2861.3|2846.3|4
1762318200000|2025-11-05 04:50:00|2861.8|2846.8|2862|2847|2863.5|2848.5|2861.8|2846.8|11
1762318500000|2025-11-05 04:55:00|2861.5|2846.5|2862|2847|2862|2847|2861.5|2846.5|2
1762318800000|2025-11-05 05:00:00|2861.8|2846.8|2861.5|2846.5|2862|2847|2860.5|2845.5|9
1762319100000|2025-11-05 05:05:00|2862|2847|2862.3|2847.3|2862.3|2847.3|2860.8|2845.8|8
1762319400000|2025-11-05 05:10:00|2862.8|2847.8|2863|2848|2863|2848|2861.5|2846.5|7
1762319700000|2025-11-05 05:15:00|2862.5|2847.5|2862|2847|2863|2848|2862|2847|4
1762320000000|2025-11-05 05:20:00|2862.3|2847.3|2862.5|2847.5|2863|2848|2862.3|2847.3|4
1762320300000|2025-11-05 05:25:00|2862.8|2847.8|2864.5|2849.5|2864.5|2849.5|2862.8|2847.8|5
1762320600000|2025-11-05 05:30:00|2865|2850|2864.5|2849.5|2867.3|2852.3|2864|2849|20
1762320900000|2025-11-05 05:35:00|2865|2850|2866.8|2851.8|2867.5|2852.5|2864|2849|29
1762321200000|2025-11-05 05:40:00|2866.5|2851.5|2865.3|2850.3|2867|2852|2865.3|2850.3|11
1762321500000|2025-11-05 05:45:00|2864.8|2849.8|2864.5|2849.5|2865.5|2850.5|2864|2849|10
1762321800000|2025-11-05 05:50:00|2865|2850|2864.5|2849.5|2865.8|2850.8|2864.5|2849.5|6
1762322100000|2025-11-05 05:55:00|2864.3|2849.3|2861.8|2846.8|2864.3|2849.3|2861.5|2846.5|9
1762322400000|2025-11-05 06:00:00|2861.3|2846.3|2862.5|2847.5|2863.8|2848.8|2861.3|2846.3|15
1762322700000|2025-11-05 06:05:00|2863|2848|2864|2849|2864.8|2849.8|2863|2848|7
1762323000000|2025-11-05 06:10:00|2863.5|2848.5|2862.8|2847.8|2863.8|2848.8|2862.8|2847.8|5
1762323300000|2025-11-05 06:15:00|2862.3|2847.3|2861.5|2846.5|2862.3|2847.3|2861|2846|6
1762323600000|2025-11-05 06:20:00|2861|2846|2860.8|2845.8|2861.5|2846.5|2859.3|2844.3|13
1762323900000|2025-11-05 06:25:00|2861|2846|2863|2848|2863|2848|2861|2846|9
1762324200000|2025-11-05 06:30:00|2863.5|2848.5|2865.3|2850.3|2865.3|2850.3|2862.8|2847.8|16
1762324500000|2025-11-05 06:35:00|2864.5|2849.5|2862.8|2847.8|2864.8|2849.8|2862.8|2847.8|9
1762324800000|2025-11-05 06:40:00|2862|2847|2860.3|2845.3|2862.5|2847.5|2860.3|2845.3|7
1762325100000|2025-11-05 06:45:00|2859.8|2844.8|2861.5|2846.5|2861.5|2846.5|2858.5|2843.5|13
1762325400000|2025-11-05 06:50:00|2862|2847|2863.3|2848.3|2864.3|2849.3|2861|2846|12
1762325700000|2025-11-05 06:55:00|2863|2848|2864.5|2849.5|2865.5|2850.5|2863|2848|8
1762326000000|2025-11-05 07:00:00|2864|2849|2861.5|2846.5|2864|2849|2861.3|2846.3|12
1762326300000|2025-11-05 07:05:00|2861|2846|2859.5|2844.5|2861.5|2846.5|2858.5|2843.5|14
1762326600000|2025-11-05 07:10:00|2859.3|2844.3|2858|2843|2859.8|2844.8|2857.8|2842.8|11
1762326900000|2025-11-05 07:15:00|2857.5|2842.5|2858|2843|2858|2843|2856.5|2841.5|8
1762327200000|2025-11-05 07:20:00|2857.5|2842.5|2856|2841|2858.3|2843.3|2856|2840.3|9
1762327500000|2025-11-05 07:25:00|2855|2840|2856.3|2841.3|2856.3|2841.3|2852.8|2837.8|24
1762327800000|2025-11-05 07:30:00|2856.8|2841.8|2856.5|2841.5|2857.5|2842.5|2856.5|2841.5|9
1762328100000|2025-11-05 07:35:00|2857|2842|2857.8|2842.8|2857.8|2842.8|2857|2842|6
1762328400000|2025-11-05 07:40:00|2858.3|2843.3|2859.5|2844.5|2860|2845|2858|2843|11
1762328700000|2025-11-05 07:45:00|2859.3|2844.3|2856.3|2841.3|2859.3|2844.3|2855.8|2840.8|12
1762329000000|2025-11-05 07:50:00|2856.8|2841.8|2859|2844|2859|2844|2856.8|2841.8|10
1762329300000|2025-11-05 07:55:00|2858.5|2843.5|2852|2846|2858.5|2847.8|2851.3|2843|23
1762329600000|2025-11-05 08:00:00|2852.3|2846.3|2849.8|2843.8|2852.3|2846.3|2846.5|2840.5|93
1762329900000|2025-11-05 08:05:00|2850|2844|2858.3|2852.3|2859|2853|2850|2844|111
1762330200000|2025-11-05 08:10:00|2858.5|2852.5|2860.3|2854.3|2860.8|2854.8|2857.3|2851.3|71
1762330500000|2025-11-05 08:15:00|2860.5|2854.5|2859.8|2853.8|2862|2856|2859.8|2853.8|50
1762330800000|2025-11-05 08:20:00|2859.3|2853.3|2861.8|2855.8|2862|2856|2856.5|2850.5|109
1762331100000|2025-11-05 08:25:00|2861.5|2855.5|2858.3|2852.3|2861.5|2855.5|2857.5|2851.5|43
1762331400000|2025-11-05 08:30:00|2858|2852|2861.5|2855.5|2861.5|2855.5|2857.5|2851.5|56
1762331700000|2025-11-05 08:35:00|2861.3|2855.3|2858.5|2852.5|2861.3|2855.3|2857.8|2851.8|73
1762332000000|2025-11-05 08:40:00|2858.3|2852.3|2858|2852|2859.5|2853.5|2858|2852|32
1762332300000|2025-11-05 08:45:00|2857.8|2851.8|2861|2855|2861|2855|2857.3|2851.3|43
1762332600000|2025-11-05 08:50:00|2861.3|2855.3|2860|2854|2862.8|2856.8|2859.8|2853.8|36
1762332900000|2025-11-05 08:55:00|2860.3|2854.3|2859.8|2853.8|2863.8|2857.8|2859.8|2853.8|83
1762333200000|2025-11-05 09:00:00|2859.5|2853.5|2869.5|2863.5|2870|2864|2859.5|2853.5|97
1762333500000|2025-11-05 09:05:00|2869.3|2863.3|2872.8|2866.8|2877|2871|2867.8|2861.8|131
1762333800000|2025-11-05 09:10:00|2873|2867|2869|2863|2874.5|2868.5|2868.3|2862.3|95
1762334100000|2025-11-05 09:15:00|2868.8|2862.8|2864.5|2858.5|2869|2863|2864.3|2858.3|61
1762334400000|2025-11-05 09:20:00|2864.3|2858.3|2860|2854|2864.3|2858.3|2860|2854|68
1762334700000|2025-11-05 09:25:00|2859.8|2853.8|2859.3|2853.3|2860.3|2854.3|2856.5|2850.5|84
1762335000000|2025-11-05 09:30:00|2859|2853|2858|2852|2861.5|2855.5|2857.3|2851.3|75
1762335300000|2025-11-05 09:35:00|2858.3|2852.3|2859.3|2853.3|2860|2854|2856.5|2850.5|54
1762335600000|2025-11-05 09:40:00|2859|2853|2855.8|2849.8|2860.5|2854.5|2855.3|2849.3|51
1762335900000|2025-11-05 09:45:00|2855.5|2849.5|2857|2851|2857.5|2851.5|2854.5|2848.5|47
1762336200000|2025-11-05 09:50:00|2857.3|2851.3|2858.8|2852.8|2859.8|2853.8|2857.3|2851.3|37
1762336500000|2025-11-05 09:55:00|2858.5|2852.5|2856.8|2850.8|2860|2854|2856.8|2850.8|34
1762336800000|2025-11-05 10:00:00|2857|2851|2856.3|2850.3|2857.3|2851.3|2854.8|2848.8|54
1762337100000|2025-11-05 10:05:00|2856|2850|2856.3|2850.3|2856.8|2850.8|2854.8|2848.8|34
1762337400000|2025-11-05 10:10:00|2856.5|2850.5|2856.3|2850.3|2857.3|2851.3|2856|2850|16
1762337700000|2025-11-05 10:15:00|2856|2850|2857.3|2851.3|2858.8|2852.8|2855.3|2849.3|35
1762338000000|2025-11-05 10:20:00|2857.8|2851.8|2857.3|2851.3|2858.3|2852.3|2856.3|2850.3|38
1762338300000|2025-11-05 10:25:00|2857|2851|2858.5|2852.5|2858.8|2852.8|2857|2851|31
1762338600000|2025-11-05 10:30:00|2858.3|2852.3|2856.5|2850.5|2858.8|2852.8|2856.5|2850.5|24
1762338900000|2025-11-05 10:35:00|2856.3|2850.3|2856.3|2850.3|2857.5|2851.5|2856.3|2850.3|30
1762339200000|2025-11-05 10:40:00|2855.8|2849.8|2856.3|2850.3|2856.8|2850.8|2855.8|2849.8|19
1762339500000|2025-11-05 10:45:00|2856|2850|2855.8|2849.8|2856|2850|2854.3|2848.3|40
1762339800000|2025-11-05 10:50:00|2855.5|2849.5|2854.3|2848.3|2855.8|2849.8|2854.3|2848.3|22
1762340100000|2025-11-05 10:55:00|2854|2848|2854.5|2848.5|2855.3|2849.3|2853|2847|38
1762340400000|2025-11-05 11:00:00|2854.3|2848.3|2853.3|2847.3|2855|2849|2853|2847|32
1762340700000|2025-11-05 11:05:00|2853.5|2847.5|2849.5|2843.5|2853.5|2847.5|2849.5|2843.5|59
1762341000000|2025-11-05 11:10:00|2849.8|2843.8|2850.8|2844.8|2851.8|2845.8|2848.8|2842.8|50
1762341300000|2025-11-05 11:15:00|2851|2845|2850.8|2844.8|2852.5|2846.5|2850.3|2844.3|33
1762341600000|2025-11-05 11:20:00|2850.3|2844.3|2849.8|2843.8|2851|2845|2847.8|2841.8|45
1762341900000|2025-11-05 11:25:00|2849.5|2843.5|2849.8|2843.8|2850.3|2844.3|2848.8|2842.8|20
1762342200000|2025-11-05 11:30:00|2849.5|2843.5|2849.5|2843.5|2851.5|2845.5|2849.3|2843.3|41
1762342500000|2025-11-05 11:35:00|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2848.3|2842.3|20
1762342800000|2025-11-05 11:40:00|2850.3|2844.3|2852.5|2846.5|2853.3|2847.3|2850.3|2844.3|37
1762343100000|2025-11-05 11:45:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2851.8|2845.8|13
1762343400000|2025-11-05 11:50:00|2852.3|2846.3|2851.3|2845.3|2852.8|2846.8|2851|2845|19
1762343700000|2025-11-05 11:55:00|2851.5|2845.5|2851|2845|2851.8|2845.8|2850.3|2844.3|20
1762344000000|2025-11-05 12:00:00|2850.8|2844.8|2851.5|2845.5|2852|2846|2849.5|2843.5|28
1762344300000|2025-11-05 12:05:00|2851.3|2845.3|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|27
1762344600000|2025-11-05 12:10:00|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2848.8|2842.8|21
1762344900000|2025-11-05 12:15:00|2849.8|2843.8|2850.3|2844.3|2850.8|2844.8|2849.3|2843.3|17
1762345200000|2025-11-05 12:20:00|2850.5|2844.5|2851.3|2845.3|2852.3|2846.3|2849.8|2843.8|27
1762345500000|2025-11-05 12:25:00|2851|2845|2851.3|2845.3|2852.8|2846.8|2851|2845|35
1762345800000|2025-11-05 12:30:00|2851.5|2845.5|2851.5|2845.5|2852|2846|2850|2844|21
1762346100000|2025-11-05 12:35:00|2851.3|2845.3|2849.8|2843.8|2852|2846|2849.3|2843.3|35
1762346400000|2025-11-05 12:40:00|2850|2844|2847.8|2841.8|2851.3|2845.3|2847.5|2841.5|32
1762346700000|2025-11-05 12:45:00|2848|2842|2851.5|2845.5|2852|2846|2848|2842|37
1762347000000|2025-11-05 12:50:00|2851.8|2845.8|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|27
1762347300000|2025-11-05 12:55:00|2850.8|2844.8|2848.3|2842.3|2851.3|2845.3|2848.3|2842.3|39
1762347600000|2025-11-05 13:00:00|2848|2842|2849|2843|2850|2844|2846.3|2840.3|122
1762347900000|2025-11-05 13:05:00|2848.8|2842.8|2849.5|2843.5|2850.3|2844.3|2848.8|2842.8|54
1762348200000|2025-11-05 13:10:00|2849.8|2843.8|2850.3|2844.3|2851|2845|2848.5|2842.5|38
1762348500000|2025-11-05 13:15:00|2850.5|2844.5|2855.8|2849.8|2856.3|2850.3|2850|2844|80
1762348800000|2025-11-05 13:20:00|2856|2850|2858.3|2852.3|2859.3|2853.3|2854.8|2848.8|79
1762349100000|2025-11-05 13:25:00|2858.5|2852.5|2858.8|2852.8|2859.3|2853.3|2857|2851|84
1762349400000|2025-11-05 13:30:00|2858.5|2852.5|2855.8|2849.8|2858.8|2852.8|2855.3|2849.3|93
1762349700000|2025-11-05 13:35:00|2855.5|2849.5|2858|2852|2858.5|2852.5|2854.3|2848.3|67
1762350000000|2025-11-05 13:40:00|2857.8|2851.8|2854.3|2848.3|2857.8|2851.8|2853.8|2847.8|82
1762350300000|2025-11-05 13:45:00|2854.5|2848.5|2857.5|2851.5|2857.8|2851.8|2854|2848|49
1762350600000|2025-11-05 13:50:00|2857.8|2851.8|2859.3|2853.3|2859.8|2853.8|2857.3|2851.3|45
1762350900000|2025-11-05 13:55:00|2858.8|2852.8|2856.5|2850.5|2858.8|2852.8|2856.5|2850.5|66
1762351200000|2025-11-05 14:00:00|2856.3|2850.3|2851.3|2845.3|2856.3|2850.3|2851.3|2845.3|63
1762351500000|2025-11-05 14:05:00|2851|2845|2853|2847|2854.3|2848.3|2850.3|2844.3|70
1762351800000|2025-11-05 14:10:00|2852.8|2846.8|2851.8|2845.8|2853.8|2847.8|2851.3|2845.3|58
1762352100000|2025-11-05 14:15:00|2851.5|2845.5|2852.3|2846.3|2853.8|2847.8|2851.3|2845.3|49
1762352400000|2025-11-05 14:20:00|2852|2846|2854|2848|2855.3|2849.3|2852|2846|59
1762352700000|2025-11-05 14:25:00|2853.8|2847.8|2851.5|2845.5|2854.3|2848.3|2851.3|2845.3|31
1762353000000|2025-11-05 14:30:00|2851.3|2845.3|2851.3|2845.3|2852.8|2846.8|2849.8|2843.8|70
1762353300000|2025-11-05 14:35:00|2851.5|2845.5|2852.3|2846.3|2853.8|2847.8|2851.5|2845.5|71
1762353600000|2025-11-05 14:40:00|2852.5|2846.5|2850.3|2844.3|2853.3|2847.3|2850.3|2844.3|38
1762353900000|2025-11-05 14:45:00|2850.5|2844.5|2851|2845|2851.8|2845.8|2850|2844|45
1762354200000|2025-11-05 14:50:00|2850.8|2844.8|2852.8|2846.8|2853.5|2847.5|2850.8|2844.8|77
1762354500000|2025-11-05 14:55:00|2853|2847|2851.3|2845.3|2854.5|2848.5|2850.8|2844.8|63
1762354800000|2025-11-05 15:00:00|2851|2845|2851.3|2845.3|2852|2846|2848.3|2842.3|92
1762355100000|2025-11-05 15:05:00|2851.5|2845.5|2851.5|2845.5|2853.8|2847.8|2851.3|2845.3|69
1762355400000|2025-11-05 15:10:00|2851.3|2845.3|2853.5|2847.5|2855.5|2849.5|2850|2844|80
1762355700000|2025-11-05 15:15:00|2853.8|2847.8|2853.5|2847.5|2854.3|2848.3|2851.8|2845.8|46
1762356000000|2025-11-05 15:20:00|2853.8|2847.8|2855.5|2849.5|2857.8|2851.8|2853.5|2847.5|59
1762356300000|2025-11-05 15:25:00|2855.3|2849.3|2858|2852|2858.5|2852.5|2855.3|2849.3|40
1762356600000|2025-11-05 15:30:00|2857.8|2851.8|2858.3|2852.3|2860.3|2854.3|2857|2851|57
1762356900000|2025-11-05 15:35:00|2858|2852|2857|2851|2858.3|2852.3|2856|2850|44
1762357200000|2025-11-05 15:40:00|2856.8|2850.8|2857.8|2851.8|2858.3|2852.3|2856.8|2850.8|35
1762357500000|2025-11-05 15:45:00|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2857|2851|22
1762357800000|2025-11-05 15:50:00|2859|2853|2857.8|2851.8|2860.5|2854.5|2857.3|2851.3|59
1762358100000|2025-11-05 15:55:00|2858|2852|2863.5|2857.5|2863.8|2857.8|2858|2852|56
1762358400000|2025-11-05 16:00:00|2863.3|2857.3|2857.8|2851.8|2863.3|2857.3|2857.5|2851.5|69
1762358700000|2025-11-05 16:05:00|2857.3|2851.3|2859.3|2853.3|2859.8|2853.8|2856|2850|54
1762359000000|2025-11-05 16:10:00|2859.5|2853.5|2860.5|2854.5|2861.5|2855.5|2859.3|2853.3|31
1762359300000|2025-11-05 16:15:00|2860.8|2854.8|2855|2849|2860.8|2854.8|2855|2849|54
1762359600000|2025-11-05 16:20:00|2854.8|2848.8|2853.8|2847.8|2857|2851|2853.8|2847.8|45
1762359900000|2025-11-05 16:25:00|2853.5|2847.5|2854|2848|2854.5|2848.5|2851.3|2845.3|148
1762360200000|2025-11-05 16:30:00|2853.8|2847.8|2853.8|2847.8|2854.5|2848.5|2852.8|2846.8|31
1762360500000|2025-11-05 16:35:00|2854|2848|2855|2849|2856.3|2850.3|2853.8|2847.8|34
1762360800000|2025-11-05 16:40:00|2854.8|2848.8|2854.8|2848.8|2856.8|2850.8|2854.3|2848.3|36
1762361100000|2025-11-05 16:45:00|2854.5|2848.5|2855.8|2849.8|2855.8|2849.8|2854|2848|56
1762361400000|2025-11-05 16:50:00|2856|2850|2858|2852|2858.3|2852.3|2855.5|2849.5|50
1762361700000|2025-11-05 16:55:00|2857.8|2851.8|2857.8|2851.8|2860|2854|2857.3|2851.3|55
1762362000000|2025-11-05 17:00:00|2858|2852|2857.5|2851.5|2859|2853|2857.3|2851.3|27
1762362300000|2025-11-05 17:05:00|2856.8|2850.8|2862.5|2856.5|2862.5|2856.5|2856.5|2850.5|35
1762362600000|2025-11-05 17:10:00|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862|2856|16
1762362900000|2025-11-05 17:15:00|2862.3|2856.3|2864|2858|2864|2858|2862.3|2856.3|11
1762363200000|2025-11-05 17:20:00|2864.3|2858.3|2863.3|2857.3|2864.5|2858.5|2862.8|2856.8|18
1762363500000|2025-11-05 17:25:00|2863|2857|2863.5|2857.5|2863.8|2857.8|2862.5|2856.5|17
1762363800000|2025-11-05 17:30:00|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.5|2857.5|7
1762364100000|2025-11-05 17:35:00|2862.8|2856.8|2863.5|2857.5|2864|2858|2861.8|2855.8|21
1762364400000|2025-11-05 17:40:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.3|2856.3|12
1762364700000|2025-11-05 17:45:00|2862.5|2856.5|2863|2857|2863.5|2857.5|2862.5|2856.5|6
1762365000000|2025-11-05 17:50:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|5
1762365300000|2025-11-05 17:55:00|2864|2858|2864|2858|2864.8|2858.8|2864|2858|11
1762365600000|2025-11-05 18:00:00|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|2
1762365900000|2025-11-05 18:05:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2862.5|2856.5|8
1762366200000|2025-11-05 18:10:00|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|6
1762366500000|2025-11-05 18:15:00|2863.5|2857.5|2864.3|2858.3|2865.3|2859.3|2863.5|2857.5|10
1762366800000|2025-11-05 18:20:00|2864|2858|2863.8|2857.8|2864|2858|2863.5|2857.5|4
1762367100000|2025-11-05 18:25:00|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1762367400000|2025-11-05 18:30:00|2863|2857|2862.5|2856.5|2863|2857|2862.3|2856.3|7
1762367700000|2025-11-05 18:35:00|2862.8|2856.8|2862.5|2856.5|2864.3|2858.3|2862.3|2856.3|15
1762368000000|2025-11-05 18:40:00|2862.3|2856.3|2849.8|2843.8|2862.3|2856.3|2847|2840|32
1762368300000|2025-11-05 18:45:00|2850|2844|2851.3|2845.3|2853|2847|2850|2844|29
1762368600000|2025-11-05 18:50:00|2851|2845|2850.6|2844.6|2853.3|2847.3|2848.1|2842.1|50
1762368900000|2025-11-05 18:55:00|2857.5|2837.5|2855.8|2835.8|2858.3|2838.3|2854.5|2834.5|9
1762390800000|2025-11-06 01:00:00|2855.1|2849.1|2853.9|2847.9|2855.8|2849.8|2853.9|2847.9|43
1762391100000|2025-11-06 01:05:00|2854|2848|2853|2847|2855|2849|2851.8|2845.8|56
1762391400000|2025-11-06 01:10:00|2853.8|2847.8|2854.5|2848.5|2855.3|2849.3|2851.8|2845.8|63
1762391700000|2025-11-06 01:15:00|2854.8|2848.8|2852.5|2846.5|2857|2851|2851.9|2845.9|85
1762392000000|2025-11-06 01:20:00|2852.3|2846.3|2851.8|2845.8|2852.5|2846.5|2850.8|2844.8|47
1762392300000|2025-11-06 01:25:00|2852|2846|2851.8|2845.8|2852|2846|2850|2844|49
1762392600000|2025-11-06 01:30:00|2852|2846|2852.5|2846.5|2853.3|2847.3|2851.8|2845.8|31
1762392900000|2025-11-06 01:35:00|2852.3|2846.3|2852|2846|2853.5|2847.5|2852|2846|27
1762393200000|2025-11-06 01:40:00|2851.8|2845.8|2851.3|2845.3|2852|2846|2851|2845|25
1762393500000|2025-11-06 01:45:00|2851.5|2845.5|2850.5|2844.5|2852.3|2846.3|2850.5|2844.5|22
1762393800000|2025-11-06 01:50:00|2850.8|2844.8|2852|2846|2852|2846|2849.8|2843.8|29
1762394100000|2025-11-06 01:55:00|2852.3|2846.3|2852.5|2846.5|2853.5|2847.5|2852.3|2846.3|18
1762394400000|2025-11-06 02:00:00|2852.8|2846.8|2853|2847|2853|2847|2851|2845|31
1762394700000|2025-11-06 02:05:00|2853.3|2847.3|2854.3|2848.3|2855.3|2849.3|2853.3|2847.3|31
1762395000000|2025-11-06 02:10:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2853.5|2847.5|31
1762395300000|2025-11-06 02:15:00|2854.5|2848.5|2855|2849|2855.5|2849.5|2854.5|2848.5|11
1762395600000|2025-11-06 02:20:00|2855.3|2849.3|2856|2850|2856|2850|2855|2849|8
1762395900000|2025-11-06 02:25:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855|2849|8
1762396200000|2025-11-06 02:30:00|2855.8|2849.8|2860|2854|2860|2854|2855.8|2849.8|70
1762396500000|2025-11-06 02:35:00|2859.8|2853.8|2859|2853|2860.3|2854.3|2858.5|2852.5|48
1762396800000|2025-11-06 02:40:00|2859.3|2853.3|2861|2855|2861.5|2855.5|2859|2853|67
1762397100000|2025-11-06 02:45:00|2861.3|2855.3|2859.5|2853.5|2861.3|2855.3|2859.5|2853.5|38
1762397400000|2025-11-06 02:50:00|2859.8|2853.8|2856.8|2850.8|2859.8|2853.8|2856.5|2850.5|47
1762397700000|2025-11-06 02:55:00|2856.5|2850.5|2859.8|2853.8|2861.3|2855.3|2856.3|2850.3|38
1762398000000|2025-11-06 03:00:00|2860|2854|2859.3|2853.3|2861.5|2855.5|2859.3|2853.3|44
1762398300000|2025-11-06 03:05:00|2859.5|2853.5|2858.5|2852.5|2859.8|2853.8|2856.3|2850.3|59
1762398600000|2025-11-06 03:10:00|2858.3|2852.3|2858.3|2852.3|2859.5|2853.5|2857.5|2851.5|59
1762398900000|2025-11-06 03:15:00|2858|2852|2859|2853|2859.3|2853.3|2858|2852|41
1762399200000|2025-11-06 03:20:00|2859.3|2853.3|2859.5|2853.5|2860.5|2854.5|2858.5|2852.5|29
1762399500000|2025-11-06 03:25:00|2859.8|2853.8|2866.5|2851.5|2866.5|2856.3|2859|2851|54
1762399800000|2025-11-06 03:30:00|2866|2851|2863|2857|2868|2858|2862.5|2851|21
1762400100000|2025-11-06 03:35:00|2862.8|2856.8|2864.5|2858.5|2864.5|2858.5|2862.8|2856.8|20
1762400400000|2025-11-06 03:40:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2863|2857|26
1762400700000|2025-11-06 03:45:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1762401000000|2025-11-06 03:50:00|2864.8|2858.8|2864.5|2858.5|2865.5|2859.5|2864.5|2858.5|9
1762401600000|2025-11-06 04:00:00|2864.3|2858.3|2865.3|2859.3|2865.3|2859.3|2864|2858|17
1762401900000|2025-11-06 04:05:00|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|9
1762402200000|2025-11-06 04:10:00|2865.8|2859.8|2865.5|2859.5|2866|2860|2865.5|2859.5|4
1762402500000|2025-11-06 04:15:00|2865.8|2859.8|2867|2861|2867.3|2861.3|2865.8|2859.8|20
1762402800000|2025-11-06 04:20:00|2866.8|2860.8|2866|2860|2867.3|2861.3|2866|2860|31
1762403100000|2025-11-06 04:25:00|2866.3|2860.3|2866|2860|2866.5|2860.5|2866|2860|6
1762403400000|2025-11-06 04:30:00|2866.3|2860.3|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|6
1762403700000|2025-11-06 04:35:00|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|3
1762404000000|2025-11-06 04:40:00|2865.5|2859.5|2866|2860|2866.5|2860.5|2865.3|2859.3|9
1762404300000|2025-11-06 04:45:00|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|4
1762404600000|2025-11-06 04:50:00|2865.8|2859.8|2865.5|2859.5|2866|2860|2865.5|2859.5|6
1762404900000|2025-11-06 04:55:00|2865.8|2859.8|2867|2861|2867.5|2861.5|2865.8|2859.8|25
1762405200000|2025-11-06 05:00:00|2867.3|2861.3|2866.3|2860.3|2867.3|2861.3|2866|2860|10
1762405500000|2025-11-06 05:05:00|2866|2860|2865.5|2859.5|2866|2860|2865.3|2859.3|10
1762405800000|2025-11-06 05:10:00|2865.8|2859.8|2865.3|2859.3|2866|2860|2864.5|2858.5|9
1762406100000|2025-11-06 05:15:00|2865.5|2859.5|2867|2861|2867|2861|2865.3|2859.3|11
1762406400000|2025-11-06 05:20:00|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.5|2860.5|5
1762406700000|2025-11-06 05:25:00|2866.5|2860.5|2871.5|2856.5|2871.5|2861|2866|2856.5|8
1762407000000|2025-11-06 05:30:00|2872|2857|2869|2863|2872|2863.8|2867.3|2856.5|49
1762407300000|2025-11-06 05:35:00|2869.3|2863.3|2874.5|2868.5|2876.3|2870.3|2867.8|2861.8|102
1762407600000|2025-11-06 05:40:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2872.3|2866.3|66
1762407900000|2025-11-06 05:45:00|2875.3|2869.3|2875.5|2869.5|2876.5|2870.5|2874|2868|53
1762408200000|2025-11-06 05:50:00|2875.8|2869.8|2876.8|2870.8|2877.5|2871.5|2875.8|2869.8|47
1762408500000|2025-11-06 05:55:00|2876.5|2870.5|2878.5|2872.5|2878.8|2872.8|2876.5|2870.5|33
1762408800000|2025-11-06 06:00:00|2879.3|2873.3|2879.3|2873.3|2880|2874|2878.5|2872.5|23
1762409100000|2025-11-06 06:05:00|2879|2873|2876.5|2870.5|2879.5|2873.5|2875.3|2869.3|38
1762409400000|2025-11-06 06:10:00|2876.8|2870.8|2877|2871|2877|2871|2875|2869|30
1762409700000|2025-11-06 06:15:00|2877.3|2871.3|2879.8|2873.8|2880.3|2874.3|2877|2871|46
1762410000000|2025-11-06 06:20:00|2879.5|2873.5|2880.5|2874.5|2880.8|2874.8|2878.3|2872.3|43
1762410300000|2025-11-06 06:25:00|2880.3|2874.3|2880.8|2874.8|2882|2876|2880|2874|22
1762410600000|2025-11-06 06:30:00|2881|2875|2878|2872|2881|2875|2877.8|2871.8|47
1762410900000|2025-11-06 06:35:00|2877.8|2871.8|2877.8|2871.8|2879.5|2873.5|2877.8|2871.8|44
1762411200000|2025-11-06 06:40:00|2877.5|2871.5|2878.8|2872.8|2878.8|2872.8|2876.5|2870.5|33
1762411500000|2025-11-06 06:45:00|2878.5|2872.5|2875.5|2869.5|2878.5|2872.5|2874.8|2868.8|43
1762411800000|2025-11-06 06:50:00|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2873.5|2867.5|24
1762412100000|2025-11-06 06:55:00|2874|2868|2879.3|2864.3|2879.3|2869.5|2873.8|2864|26
1762412400000|2025-11-06 07:00:00|2874.8|2868.8|2875.8|2869.8|2876|2870|2874.8|2868.8|12
1762412700000|2025-11-06 07:05:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|8
1762413000000|2025-11-06 07:10:00|2875.5|2869.5|2875.8|2869.8|2876|2870|2875.5|2869.5|6
1762413300000|2025-11-06 07:15:00|2876|2870|2877.8|2871.8|2878|2872|2875.5|2869.5|17
1762413600000|2025-11-06 07:20:00|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|8
1762413900000|2025-11-06 07:25:00|2878|2872|2877.8|2871.8|2878|2872|2877.3|2871.3|24
1762414200000|2025-11-06 07:30:00|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2875.8|2869.8|16
1762414500000|2025-11-06 07:35:00|2876.5|2870.5|2876.8|2870.8|2877.3|2871.3|2876.5|2870.5|11
1762414800000|2025-11-06 07:40:00|2876|2870|2876.8|2870.8|2877.3|2871.3|2876|2870|12
1762415100000|2025-11-06 07:45:00|2877|2871|2877|2871|2877|2871|2875.8|2869.8|30
1762415400000|2025-11-06 07:50:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2876.5|2870.5|13
1762415700000|2025-11-06 07:55:00|2877|2871|2873.8|2867.8|2877.3|2871.3|2873.5|2867.5|62
1762416000000|2025-11-06 08:00:00|2874|2868|2873.8|2867.8|2875.3|2869.3|2872.8|2866.8|44
1762416300000|2025-11-06 08:05:00|2873.3|2867.3|2876.5|2870.5|2876.8|2870.8|2873.3|2867.3|45
1762416600000|2025-11-06 08:10:00|2876.8|2870.8|2880.4|2874.4|2880.4|2874.4|2876.8|2870.8|47
1762416900000|2025-11-06 08:15:00|2880.3|2874.3|2880|2874|2881.8|2875.8|2877.8|2871.8|39
1762417200000|2025-11-06 08:20:00|2880.3|2874.3|2877.8|2871.8|2880.8|2874.8|2876.3|2870.3|48
1762417500000|2025-11-06 08:25:00|2877.5|2871.5|2879|2873|2881.5|2875.5|2877.3|2871.3|57
1762417800000|2025-11-06 08:30:00|2879.3|2873.3|2878.5|2872.5|2880|2874|2878.3|2872.3|44
1762418100000|2025-11-06 08:35:00|2879.1|2873.1|2880.5|2874.5|2881.8|2875.8|2878.8|2872.8|34
1762418400000|2025-11-06 08:40:00|2880.8|2874.8|2882.8|2876.8|2885.5|2879.5|2880|2874|66
1762418700000|2025-11-06 08:45:00|2882.5|2876.5|2883|2877|2884.3|2878.3|2882.3|2876.3|50
1762419000000|2025-11-06 08:50:00|2883.3|2877.3|2883.3|2877.3|2884.3|2878.3|2882.5|2876.5|46
1762419300000|2025-11-06 08:55:00|2883|2877|2882.5|2876.5|2883|2877|2881.8|2875.8|23
1762419600000|2025-11-06 09:00:00|2882.3|2876.3|2881.3|2875.3|2883.3|2877.3|2881.3|2875.3|29
1762419900000|2025-11-06 09:05:00|2881.5|2875.5|2881.8|2875.8|2882.8|2876.8|2881.3|2875.3|32
1762420200000|2025-11-06 09:10:00|2882.3|2876.3|2880|2874|2882.3|2876.3|2879.5|2873.5|30
1762420500000|2025-11-06 09:15:00|2879.8|2873.8|2880|2874|2881|2875|2879.8|2873.8|25
1762420800000|2025-11-06 09:20:00|2880.3|2874.3|2879|2873|2881|2875|2878.3|2872.3|37
1762421100000|2025-11-06 09:25:00|2879.3|2873.3|2879.3|2873.3|2879.8|2873.8|2878.8|2872.8|21
1762421400000|2025-11-06 09:30:00|2879|2873|2878.5|2872.5|2879.5|2873.5|2877.8|2871.8|29
1762421700000|2025-11-06 09:35:00|2878.8|2872.8|2881|2875|2881|2875|2878.5|2872.5|17
1762422000000|2025-11-06 09:40:00|2880.8|2874.8|2882|2876|2882|2876|2879.3|2873.3|27
1762422300000|2025-11-06 09:45:00|2881.8|2875.8|2881.3|2875.3|2883.3|2877.3|2880.3|2874.3|41
1762422600000|2025-11-06 09:50:00|2881.5|2875.5|2879.3|2873.3|2881.8|2875.8|2878.8|2872.8|37
1762422900000|2025-11-06 09:55:00|2879.5|2873.5|2879.8|2873.8|2881.5|2875.5|2879.5|2873.5|43
1762423200000|2025-11-06 10:00:00|2880|2874|2878.5|2872.5|2880.8|2874.8|2877.8|2871.8|34
1762423500000|2025-11-06 10:05:00|2878.8|2872.8|2877.3|2871.3|2878.8|2872.8|2876.5|2870.5|28
1762423800000|2025-11-06 10:10:00|2877|2871|2877.5|2871.5|2877.8|2871.8|2877|2871|13
1762424100000|2025-11-06 10:15:00|2877.3|2871.3|2876.5|2870.5|2878.3|2872.3|2876|2870|33
1762424400000|2025-11-06 10:20:00|2876.3|2870.3|2876.5|2870.5|2877|2871|2875.5|2869.5|26
1762424700000|2025-11-06 10:25:00|2876.3|2870.3|2875|2869|2876.3|2870.3|2874.8|2868.8|12
1762425000000|2025-11-06 10:30:00|2874.8|2868.8|2875.3|2869.3|2876.3|2870.3|2874.5|2868.5|22
1762425300000|2025-11-06 10:35:00|2875.5|2869.5|2875|2869|2876|2870|2874.8|2868.8|21
1762425600000|2025-11-06 10:40:00|2874.8|2868.8|2875|2869|2875.8|2869.8|2874.8|2868.8|18
1762425900000|2025-11-06 10:45:00|2875.8|2869.8|2873.3|2867.3|2875.8|2869.8|2872.3|2866.3|31
1762426200000|2025-11-06 10:50:00|2873|2867|2873|2867|2873.3|2867.3|2872.5|2866.5|8
1762426500000|2025-11-06 10:55:00|2872.8|2866.8|2872.5|2866.5|2873|2867|2871.3|2865.3|21
1762426800000|2025-11-06 11:00:00|2872.8|2866.8|2871.8|2865.8|2873.3|2867.3|2871.3|2865.3|29
1762427100000|2025-11-06 11:05:00|2871.5|2865.5|2872|2866|2872.8|2866.8|2871.3|2865.3|24
1762427400000|2025-11-06 11:10:00|2871.8|2865.8|2874.8|2868.8|2874.8|2868.8|2871.8|2865.8|16
1762427700000|2025-11-06 11:15:00|2875|2869|2873.8|2867.8|2876.5|2870.5|2873.5|2867.5|38
1762428000000|2025-11-06 11:20:00|2873.5|2867.5|2874.5|2868.5|2875.5|2869.5|2873.5|2867.5|11
1762428300000|2025-11-06 11:25:00|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2872.3|2866.3|28
1762428600000|2025-11-06 11:30:00|2873|2867|2873.8|2867.8|2873.8|2867.8|2871.8|2865.8|18
1762428900000|2025-11-06 11:35:00|2873.5|2867.5|2871|2865|2873.5|2867.5|2870.8|2864.8|29
1762429200000|2025-11-06 11:40:00|2870.8|2864.8|2871.5|2865.5|2872|2866|2870.8|2864.8|13
1762429500000|2025-11-06 11:45:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2870.5|2864.5|17
1762429800000|2025-11-06 11:50:00|2871.3|2865.3|2869.8|2863.8|2871.5|2865.5|2868.3|2862.3|43
1762430100000|2025-11-06 11:55:00|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|16
1762430400000|2025-11-06 12:00:00|2869.3|2863.3|2870.8|2864.8|2871.8|2865.8|2868|2862|44
1762430700000|2025-11-06 12:05:00|2871|2865|2871.5|2865.5|2871.8|2865.8|2870.8|2864.8|30
1762431000000|2025-11-06 12:10:00|2871.3|2865.3|2872.3|2866.3|2873|2867|2871|2865|34
1762431300000|2025-11-06 12:15:00|2872|2866|2873.8|2867.8|2874|2868|2872|2866|39
1762431600000|2025-11-06 12:20:00|2873.5|2867.5|2874|2868|2875.5|2869.5|2873.3|2867.3|26
1762431900000|2025-11-06 12:25:00|2874.8|2868.8|2873.3|2867.3|2875.8|2869.8|2873.3|2867.3|24
1762432200000|2025-11-06 12:30:00|2873|2867|2874.8|2868.8|2875|2869|2872.8|2866.8|47
1762432500000|2025-11-06 12:35:00|2874.5|2868.5|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|11
1762432800000|2025-11-06 12:40:00|2875|2869|2874.8|2868.8|2876.3|2870.3|2874.5|2868.5|39
1762433100000|2025-11-06 12:45:00|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2873.5|2867.5|23
1762433400000|2025-11-06 12:50:00|2874.5|2868.5|2873.5|2867.5|2874.8|2868.8|2873.3|2867.3|23
1762433700000|2025-11-06 12:55:00|2873.3|2867.3|2873.3|2867.3|2874.5|2868.5|2872.3|2866.3|67
1762434000000|2025-11-06 13:00:00|2873|2867|2869.8|2863.8|2874.5|2868.5|2868.8|2862.8|153
1762434300000|2025-11-06 13:05:00|2869.5|2863.5|2873|2867|2875.3|2869.3|2868.8|2862.8|69
1762434600000|2025-11-06 13:10:00|2873.3|2867.3|2877|2871|2877.3|2871.3|2873.3|2867.3|53
1762434900000|2025-11-06 13:15:00|2876.8|2870.8|2874.5|2868.5|2878.8|2872.8|2874.3|2868.3|112
1762435200000|2025-11-06 13:20:00|2874.3|2868.3|2871.3|2865.3|2874.3|2868.3|2869.5|2863.5|73
1762435500000|2025-11-06 13:25:00|2871.5|2865.5|2871.8|2865.8|2872.3|2866.3|2870|2864|43
1762435800000|2025-11-06 13:30:00|2872|2866|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|53
1762436100000|2025-11-06 13:35:00|2872|2866|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|24
1762436400000|2025-11-06 13:40:00|2871.5|2865.5|2870|2864|2871.5|2865.5|2869.5|2863.5|55
1762436700000|2025-11-06 13:45:00|2870.3|2864.3|2868.3|2862.3|2870.8|2864.8|2868.3|2862.3|36
1762437000000|2025-11-06 13:50:00|2868|2862|2869.8|2863.8|2871.3|2865.3|2867.5|2861.5|34
1762437300000|2025-11-06 13:55:00|2869.5|2863.5|2866.3|2860.3|2869.5|2863.5|2865.8|2859.8|47
1762437600000|2025-11-06 14:00:00|2866|2860|2865.8|2859.8|2867.3|2861.3|2865.5|2859.5|41
1762437900000|2025-11-06 14:05:00|2865.5|2859.5|2864|2858|2866.3|2860.3|2860.3|2854.3|97
1762438200000|2025-11-06 14:10:00|2863.8|2857.8|2860.5|2854.5|2863.8|2857.8|2858.5|2852.5|96
1762438500000|2025-11-06 14:15:00|2860.8|2854.8|2860|2854|2862.5|2856.5|2858.3|2852.3|80
1762438800000|2025-11-06 14:20:00|2859.8|2853.8|2855.5|2849.5|2859.8|2853.8|2854.8|2848.8|60
1762439100000|2025-11-06 14:25:00|2855.3|2849.3|2853.3|2847.3|2857.3|2851.3|2853.3|2847.3|75
1762439400000|2025-11-06 14:30:00|2853.5|2847.5|2856.3|2850.3|2856.5|2850.5|2853.3|2847.3|71
1762439700000|2025-11-06 14:35:00|2856|2850|2856.8|2850.8|2857.8|2851.8|2854.3|2848.3|76
1762440000000|2025-11-06 14:40:00|2856.3|2850.3|2856.8|2850.8|2857.3|2851.3|2855.3|2849.3|53
1762440300000|2025-11-06 14:45:00|2857|2851|2857.3|2851.3|2858.5|2852.5|2856.5|2850.5|92
1762440600000|2025-11-06 14:50:00|2857.5|2851.5|2855.3|2849.3|2857.5|2851.5|2854.3|2848.3|65
1762440900000|2025-11-06 14:55:00|2855|2849|2853.8|2847.8|2855.3|2849.3|2853.3|2847.3|64
1762441200000|2025-11-06 15:00:00|2853.5|2847.5|2850.8|2844.8|2854.3|2848.3|2849.5|2843.5|109
1762441500000|2025-11-06 15:05:00|2851|2845|2849.8|2843.8|2852.8|2846.8|2849.3|2843.3|90
1762441800000|2025-11-06 15:10:00|2850|2844|2849.8|2843.8|2854|2848|2849|2843|81
1762442100000|2025-11-06 15:15:00|2850.3|2844.3|2850.5|2844.5|2851.8|2845.8|2849.3|2843.3|55
1762442400000|2025-11-06 15:20:00|2850.3|2844.3|2849.5|2843.5|2850.8|2844.8|2849.3|2843.3|32
1762442700000|2025-11-06 15:25:00|2849.3|2843.3|2846.5|2840.5|2849.3|2843.3|2845.8|2839.8|55
1762443000000|2025-11-06 15:30:00|2846.3|2840.3|2844.8|2838.8|2847.3|2841.3|2843.5|2837.5|69
1762443300000|2025-11-06 15:35:00|2844.5|2838.5|2845.3|2839.3|2845.8|2839.8|2843.5|2837.5|83
1762443600000|2025-11-06 15:40:00|2845|2839|2844.3|2838.3|2845.5|2839.5|2844|2838|44
1762443900000|2025-11-06 15:45:00|2844|2838|2839.8|2833.8|2844.3|2838.3|2837.8|2831.8|108
1762444200000|2025-11-06 15:50:00|2839.5|2833.5|2837.8|2831.8|2840.3|2834.3|2837.8|2831.8|52
1762444500000|2025-11-06 15:55:00|2838|2832|2837|2831|2838.5|2832.5|2834.8|2828.8|79
1762444800000|2025-11-06 16:00:00|2837.3|2831.3|2841.5|2835.5|2841.8|2835.8|2836.8|2830.8|77
1762445100000|2025-11-06 16:05:00|2841.3|2835.3|2842.5|2836.5|2842.8|2836.8|2840.3|2834.3|89
1762445400000|2025-11-06 16:10:00|2842.8|2836.8|2844|2838|2845.5|2839.5|2841.8|2835.8|94
1762445700000|2025-11-06 16:15:00|2844.3|2838.3|2843|2837|2846.8|2840.8|2840.8|2834.8|126
1762446000000|2025-11-06 16:20:00|2843.3|2837.3|2845.3|2839.3|2845.3|2839.3|2841.5|2835.5|101
1762446300000|2025-11-06 16:25:00|2844|2838|2848.5|2842.5|2849.3|2843.3|2843.8|2837.8|208
1762446600000|2025-11-06 16:30:00|2847.8|2841.8|2845.3|2839.3|2847.8|2841.8|2844.3|2838.3|61
1762446900000|2025-11-06 16:35:00|2844.8|2838.8|2844.5|2838.5|2846|2840|2843.8|2837.8|43
1762447200000|2025-11-06 16:40:00|2844.3|2838.3|2844.3|2838.3|2844.8|2838.8|2843.3|2837.3|33
1762447500000|2025-11-06 16:45:00|2844|2838|2843.8|2837.8|2844.5|2838.5|2843.5|2837.5|31
1762447800000|2025-11-06 16:50:00|2844|2838|2846|2840|2847.5|2841.5|2843.8|2837.8|30
1762448100000|2025-11-06 16:55:00|2845.8|2839.8|2846.5|2840.5|2846.8|2840.8|2845|2839|36
1762448400000|2025-11-06 17:00:00|2846.8|2840.8|2846.3|2840.3|2848|2842|2846|2840|26
1762448700000|2025-11-06 17:05:00|2846|2840|2846.8|2840.8|2847.5|2841.5|2845.8|2839.8|17
1762449000000|2025-11-06 17:10:00|2847|2841|2847|2841|2847.5|2841.5|2847|2841|31
1762449300000|2025-11-06 17:15:00|2846.8|2840.8|2846|2840|2847|2841|2845.8|2839.8|24
1762449600000|2025-11-06 17:20:00|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.5|2839.5|9
1762449900000|2025-11-06 17:25:00|2845.5|2839.5|2844.5|2838.5|2845.8|2839.8|2843.5|2837.5|30
1762450200000|2025-11-06 17:30:00|2844.8|2838.8|2846.5|2840.5|2847.5|2841.5|2844.8|2838.8|14
1762450500000|2025-11-06 17:35:00|2846.3|2840.3|2848|2842|2848.3|2842.3|2846.3|2840.3|14
1762450800000|2025-11-06 17:40:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2847.5|2841.5|14
1762451100000|2025-11-06 17:45:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|8
1762451400000|2025-11-06 17:50:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|9
1762451700000|2025-11-06 17:55:00|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|9
1762452000000|2025-11-06 18:00:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|13
1762452300000|2025-11-06 18:05:00|2847|2841|2846|2840|2847|2841|2844.5|2838.5|16
1762452600000|2025-11-06 18:10:00|2845.8|2839.8|2845.8|2839.8|2846.3|2840.3|2845.5|2839.5|11
1762452900000|2025-11-06 18:15:00|2845.5|2839.5|2845.3|2839.3|2846.8|2840.8|2844.5|2838.5|28
1762453200000|2025-11-06 18:20:00|2845.5|2839.5|2844.4|2838.4|2845.8|2839.8|2841.8|2835.8|53
1762453500000|2025-11-06 18:25:00|2844.5|2838.5|2844.5|2838.5|2845|2839|2843.8|2837.8|25
1762453800000|2025-11-06 18:30:00|2844.8|2838.8|2845.3|2839.3|2845.8|2839.8|2844.3|2838.3|13
1762454100000|2025-11-06 18:35:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|7
1762454400000|2025-11-06 18:40:00|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|4
1762454700000|2025-11-06 18:45:00|2844.3|2838.3|2845.8|2839.8|2845.8|2839.8|2844|2838|8
1762455000000|2025-11-06 18:50:00|2846|2840|2847|2841|2847.8|2841.8|2845.8|2839.8|25
1762455300000|2025-11-06 18:55:00|2854|2834|2854|2834|2854|2834|2853.8|2833.8|3
1762477200000|2025-11-07 01:00:00|2848.8|2842.8|2852.4|2846.4|2854.9|2848.9|2848.8|2842.8|46
1762477500000|2025-11-07 01:05:00|2852.8|2846.8|2853.5|2847.5|2857.4|2851.4|2852.1|2846.1|87
1762477800000|2025-11-07 01:10:00|2853.8|2847.8|2854.5|2848.5|2858.6|2852.6|2853.5|2847.5|89
1762478100000|2025-11-07 01:15:00|2854.8|2848.8|2857.8|2851.8|2857.8|2851.8|2854.8|2848.8|31
1762478400000|2025-11-07 01:20:00|2858|2852|2857.5|2851.5|2859.8|2853.8|2857.3|2851.3|36
1762478700000|2025-11-07 01:25:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856.5|2850.5|19
1762479000000|2025-11-07 01:30:00|2857.8|2851.8|2854.5|2848.5|2859.3|2853.3|2854.5|2848.5|43
1762479300000|2025-11-07 01:35:00|2854|2848|2855.5|2849.5|2856|2850|2854|2848|35
1762479600000|2025-11-07 01:40:00|2855.8|2849.8|2858.8|2852.8|2859.5|2853.5|2855.5|2849.5|62
1762479900000|2025-11-07 01:45:00|2858.5|2852.5|2854.8|2848.8|2858.8|2852.8|2854.8|2848.8|68
1762480200000|2025-11-07 01:50:00|2854.5|2848.5|2853.5|2847.5|2855|2849|2852.8|2846.8|29
1762480500000|2025-11-07 01:55:00|2853.3|2847.3|2855|2849|2855|2849|2852.5|2846.5|26
1762480800000|2025-11-07 02:00:00|2855.3|2849.3|2854.3|2848.3|2855.5|2849.5|2853.5|2847.5|35
1762481100000|2025-11-07 02:05:00|2854.5|2848.5|2854.5|2848.5|2854.8|2848.8|2853|2847|26
1762481400000|2025-11-07 02:10:00|2854.3|2848.3|2852.5|2846.5|2854.5|2848.5|2851.5|2845.5|36
1762481700000|2025-11-07 02:15:00|2852.3|2846.3|2852.5|2846.5|2853.3|2847.3|2851|2845|24
1762482000000|2025-11-07 02:20:00|2852.3|2846.3|2851.5|2845.5|2853.3|2847.3|2851|2845|21
1762482300000|2025-11-07 02:25:00|2851.8|2845.8|2850.5|2844.5|2852.8|2846.8|2850.3|2844.3|22
1762482600000|2025-11-07 02:30:00|2850.3|2844.3|2850|2844|2850.5|2844.5|2849.5|2843.5|54
1762482900000|2025-11-07 02:35:00|2849.8|2843.8|2853.5|2847.5|2853.5|2847.5|2849.5|2843.5|90
1762483200000|2025-11-07 02:40:00|2853.8|2847.8|2850.5|2844.5|2854|2848|2850.5|2844.5|48
1762483500000|2025-11-07 02:45:00|2850.3|2844.3|2852|2846|2852|2846|2849.5|2843.5|24
1762483800000|2025-11-07 02:50:00|2851.8|2845.8|2853.5|2847.5|2853.5|2847.5|2851.5|2845.5|11
1762484100000|2025-11-07 02:55:00|2853.8|2847.8|2854.8|2848.8|2856|2850|2853.8|2847.8|36
1762484400000|2025-11-07 03:00:00|2855|2849|2855.3|2849.3|2855.3|2849.3|2854.5|2848.5|14
1762484700000|2025-11-07 03:05:00|2855.5|2849.5|2857.5|2851.5|2857.8|2851.8|2855.5|2849.5|35
1762485000000|2025-11-07 03:10:00|2857.3|2851.3|2857.3|2851.3|2857.8|2851.8|2856.5|2850.5|27
1762485300000|2025-11-07 03:15:00|2857|2851|2851.8|2845.8|2857|2851|2851.8|2845.8|45
1762485600000|2025-11-07 03:20:00|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2850.5|2844.5|59
1762485900000|2025-11-07 03:25:00|2851.3|2845.3|2856|2841|2856.3|2846.3|2851.3|2841|22
1762486200000|2025-11-07 03:30:00|2851.5|2845.5|2851.5|2845.5|2852|2846|2851|2845|11
1762486800000|2025-11-07 03:40:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1762487100000|2025-11-07 03:45:00|2850.8|2844.8|2850|2844|2851|2845|2849|2843|13
1762487400000|2025-11-07 03:50:00|2849.8|2843.8|2849.5|2843.5|2850.5|2844.5|2849|2843|21
1762487700000|2025-11-07 03:55:00|2849.3|2843.3|2851.3|2845.3|2851.3|2845.3|2848.8|2842.8|22
1762488000000|2025-11-07 04:00:00|2851.5|2845.5|2851|2845|2851.5|2845.5|2849.8|2843.8|25
1762488300000|2025-11-07 04:05:00|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|12
1762488600000|2025-11-07 04:10:00|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2848.8|2842.8|30
1762488900000|2025-11-07 04:15:00|2850.5|2844.5|2851|2845|2851.3|2845.3|2850.5|2844.5|9
1762489200000|2025-11-07 04:20:00|2851.3|2845.3|2852|2846|2852.3|2846.3|2851.3|2845.3|20
1762489500000|2025-11-07 04:25:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|8
1762489800000|2025-11-07 04:30:00|2851.8|2845.8|2851.5|2845.5|2852|2846|2851.3|2845.3|7
1762490100000|2025-11-07 04:35:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|6
1762490400000|2025-11-07 04:40:00|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|6
1762491000000|2025-11-07 04:50:00|2851.3|2845.3|2851|2845|2851.5|2845.5|2851|2845|5
1762491300000|2025-11-07 04:55:00|2851.3|2845.3|2852.5|2846.5|2852.8|2846.8|2851.3|2845.3|11
1762491600000|2025-11-07 05:00:00|2852.3|2846.3|2852.5|2846.5|2853|2847|2852.3|2846.3|12
1762491900000|2025-11-07 05:05:00|2852.8|2846.8|2852.5|2846.5|2853|2847|2852.5|2846.5|10
1762492200000|2025-11-07 05:10:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|4
1762492500000|2025-11-07 05:15:00|2852|2846|2852|2846|2852|2846|2851.3|2845.3|7
1762492800000|2025-11-07 05:20:00|2851.8|2845.8|2852|2846|2852.5|2846.5|2851.5|2845.5|14
1762493100000|2025-11-07 05:25:00|2852.3|2846.3|2859.8|2844.8|2859.8|2849|2852.3|2844|18
1762493400000|2025-11-07 05:30:00|2860.3|2845.3|2855.3|2849.3|2861.8|2850.8|2854.8|2845|40
1762493700000|2025-11-07 05:35:00|2855.5|2849.5|2855.5|2849.5|2856.3|2850.3|2855|2849|26
1762494000000|2025-11-07 05:40:00|2855.8|2849.8|2852.5|2846.5|2855.8|2849.8|2852|2846|41
1762494300000|2025-11-07 05:45:00|2852.3|2846.3|2849.5|2843.5|2852.5|2846.5|2849.5|2843.5|28
1762494600000|2025-11-07 05:50:00|2849.3|2843.3|2847.3|2841.3|2849.5|2843.5|2847|2841|53
1762494900000|2025-11-07 05:55:00|2847|2841|2842.5|2836.5|2847|2841|2842.3|2836.3|44
1762495200000|2025-11-07 06:00:00|2843.3|2837.3|2846.5|2840.5|2846.8|2840.8|2841.8|2835.8|61
1762495500000|2025-11-07 06:05:00|2846.3|2840.3|2847.5|2841.5|2848|2842|2845.8|2839.8|44
1762495800000|2025-11-07 06:10:00|2847.8|2841.8|2846.5|2840.5|2848.3|2842.3|2846.5|2840.5|49
1762496100000|2025-11-07 06:15:00|2846.3|2840.3|2847.5|2841.5|2848|2842|2846.3|2840.3|60
1762496400000|2025-11-07 06:20:00|2847.3|2841.3|2845.5|2839.5|2847.3|2841.3|2843.5|2837.5|62
1762496700000|2025-11-07 06:25:00|2845.8|2839.8|2848|2842|2849.5|2843.5|2845.8|2839.8|79
1762497000000|2025-11-07 06:30:00|2848.3|2842.3|2848.8|2842.8|2850|2844|2847.5|2841.5|52
1762497300000|2025-11-07 06:35:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2846|2840|54
1762497600000|2025-11-07 06:40:00|2848.8|2842.8|2848|2842|2848.8|2842.8|2847.5|2841.5|32
1762497900000|2025-11-07 06:45:00|2847.8|2841.8|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|25
1762498200000|2025-11-07 06:50:00|2848.3|2842.3|2847.5|2841.5|2848.5|2842.5|2846.5|2840.5|36
1762498500000|2025-11-07 06:55:00|2847.3|2841.3|2851.5|2836.5|2851.5|2841.8|2846.5|2836.5|35
1762498800000|2025-11-07 07:00:00|2852|2837|2849|2843|2852|2843.8|2847.5|2837|17
1762499100000|2025-11-07 07:05:00|2849.3|2843.3|2849|2843|2850.5|2844.5|2849|2843|28
1762499400000|2025-11-07 07:10:00|2848.8|2842.8|2850.3|2844.3|2850.3|2844.3|2848.5|2842.5|21
1762499700000|2025-11-07 07:15:00|2850.5|2844.5|2850.5|2844.5|2851.8|2845.8|2850.5|2844.5|14
1762500000000|2025-11-07 07:20:00|2850.8|2844.8|2851.3|2845.3|2853|2847|2850.5|2844.5|35
1762500300000|2025-11-07 07:25:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|28
1762500600000|2025-11-07 07:30:00|2851.3|2845.3|2850.5|2844.5|2851.5|2845.5|2849.8|2843.8|30
1762500900000|2025-11-07 07:35:00|2850.3|2844.3|2850|2844|2850.8|2844.8|2849.5|2843.5|21
1762501200000|2025-11-07 07:40:00|2851|2845|2850.8|2844.8|2851|2845|2850.5|2844.5|10
1762501500000|2025-11-07 07:45:00|2850.5|2844.5|2852.3|2846.3|2852.8|2846.8|2850.3|2844.3|35
1762501800000|2025-11-07 07:50:00|2852.5|2846.5|2854.3|2848.3|2854.3|2848.3|2852|2846|18
1762502100000|2025-11-07 07:55:00|2854.5|2848.5|2854.8|2848.8|2855|2849|2854.5|2848.5|12
1762502400000|2025-11-07 08:00:00|2855.3|2849.3|2854.5|2848.5|2855.8|2849.8|2850.8|2844.8|94
1762502700000|2025-11-07 08:05:00|2854.4|2848.4|2855.5|2849.5|2856.3|2850.3|2853.5|2847.5|41
1762503000000|2025-11-07 08:10:00|2855.8|2849.8|2855.8|2849.8|2857.8|2851.8|2855.5|2849.5|59
1762503300000|2025-11-07 08:15:00|2856|2850|2856|2850|2858|2852|2856|2850|40
1762503600000|2025-11-07 08:20:00|2856.3|2850.3|2856.8|2850.8|2857.3|2851.3|2855.8|2849.8|19
1762503900000|2025-11-07 08:25:00|2856.5|2850.5|2856.8|2850.8|2857.5|2851.5|2856.5|2850.5|27
1762504200000|2025-11-07 08:30:00|2856.5|2850.5|2857.3|2851.3|2857.8|2851.8|2855.8|2849.8|29
1762504500000|2025-11-07 08:35:00|2857|2851|2856.8|2850.8|2857.3|2851.3|2856|2850|36
1762504800000|2025-11-07 08:40:00|2856.5|2850.5|2856.8|2850.8|2857|2851|2855.8|2849.8|17
1762505100000|2025-11-07 08:45:00|2857|2851|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|10
1762505400000|2025-11-07 08:50:00|2857|2851|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|10
1762505700000|2025-11-07 08:55:00|2856|2850|2857.3|2851.3|2858.3|2852.3|2856|2850|24
1762506000000|2025-11-07 09:00:00|2857|2851|2854|2848|2857|2851|2853.3|2847.3|72
1762506300000|2025-11-07 09:05:00|2854.3|2848.3|2856.3|2850.3|2856.5|2850.5|2854|2848|36
1762506600000|2025-11-07 09:10:00|2856|2850|2857.3|2851.3|2858|2852|2855.5|2849.5|42
1762506900000|2025-11-07 09:15:00|2857|2851|2857.5|2851.5|2858|2852|2856.5|2850.5|23
1762507200000|2025-11-07 09:20:00|2857.3|2851.3|2860.8|2854.8|2862.6|2856.6|2857|2851|82
1762507500000|2025-11-07 09:25:00|2860.5|2854.5|2860.3|2854.3|2861.5|2855.5|2860|2854|24
1762507800000|2025-11-07 09:30:00|2859.8|2853.8|2858|2852|2860|2854|2858|2852|35
1762508100000|2025-11-07 09:35:00|2858.3|2852.3|2859.3|2853.3|2859.8|2853.8|2858.3|2852.3|25
1762508400000|2025-11-07 09:40:00|2859.8|2853.8|2859|2853|2860|2854|2857.3|2851.3|27
1762508700000|2025-11-07 09:45:00|2858.8|2852.8|2858.5|2852.5|2859.3|2853.3|2857.3|2851.3|36
1762509000000|2025-11-07 09:50:00|2858.8|2852.8|2858.8|2852.8|2859|2853|2857.5|2851.5|25
1762509300000|2025-11-07 09:55:00|2859|2853|2859.8|2853.8|2860.8|2854.8|2859|2853|28
1762509600000|2025-11-07 10:00:00|2860|2854|2862.8|2856.8|2863.5|2857.5|2859.8|2853.8|28
1762509900000|2025-11-07 10:05:00|2862.3|2856.3|2863.3|2857.3|2864.3|2858.3|2861.8|2855.8|27
1762510200000|2025-11-07 10:10:00|2863|2857|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|24
1762510500000|2025-11-07 10:15:00|2863.5|2857.5|2862.5|2856.5|2863.8|2857.8|2862.3|2856.3|32
1762510800000|2025-11-07 10:20:00|2862.3|2856.3|2862.3|2856.3|2863.5|2857.5|2861.5|2855.5|55
1762511100000|2025-11-07 10:25:00|2862|2856|2859.5|2853.5|2862.5|2856.5|2859.5|2853.5|50
1762511400000|2025-11-07 10:30:00|2859.8|2853.8|2860.8|2854.8|2862.3|2856.3|2859.5|2853.5|38
1762511700000|2025-11-07 10:35:00|2860.5|2854.5|2860.3|2854.3|2862|2856|2859.8|2853.8|48
1762512000000|2025-11-07 10:40:00|2860.5|2854.5|2860.3|2854.3|2861|2855|2860.3|2854.3|7
1762512300000|2025-11-07 10:45:00|2860.5|2854.5|2859.8|2853.8|2861|2855|2859.8|2853.8|14
1762512600000|2025-11-07 10:50:00|2860|2854|2860.3|2854.3|2860.5|2854.5|2859.8|2853.8|23
1762512900000|2025-11-07 10:55:00|2860|2854|2860.5|2854.5|2861.3|2855.3|2860|2854|20
1762513200000|2025-11-07 11:00:00|2860.3|2854.3|2859.3|2853.3|2860.8|2854.8|2858.8|2852.8|25
1762513500000|2025-11-07 11:05:00|2859.5|2853.5|2858.5|2852.5|2860|2854|2858.5|2852.5|34
1762513800000|2025-11-07 11:10:00|2858.8|2852.8|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|31
1762514100000|2025-11-07 11:15:00|2858|2852|2858.8|2852.8|2858.8|2852.8|2856.8|2850.8|42
1762514400000|2025-11-07 11:20:00|2859|2853|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|14
1762514700000|2025-11-07 11:25:00|2858.5|2852.5|2857|2851|2858.5|2852.5|2856.3|2850.3|30
1762515000000|2025-11-07 11:30:00|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856|2850|21
1762515300000|2025-11-07 11:35:00|2856|2850|2854.3|2848.3|2856.5|2850.5|2854|2848|47
1762515600000|2025-11-07 11:40:00|2854|2848|2853|2847|2854|2848|2852|2846|34
1762515900000|2025-11-07 11:45:00|2852.8|2846.8|2854.8|2848.8|2854.8|2848.8|2852.8|2846.8|17
1762516200000|2025-11-07 11:50:00|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|18
1762516500000|2025-11-07 11:55:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|6
1762516800000|2025-11-07 12:00:00|2854.5|2848.5|2854.5|2848.5|2854.8|2848.8|2854.3|2848.3|17
1762517100000|2025-11-07 12:05:00|2854.3|2848.3|2855|2849|2855.3|2849.3|2854.3|2848.3|16
1762517400000|2025-11-07 12:10:00|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.3|2848.3|12
1762517700000|2025-11-07 12:15:00|2854.3|2848.3|2853.8|2847.8|2855.3|2849.3|2853.8|2847.8|16
1762518000000|2025-11-07 12:20:00|2854|2848|2855|2849|2855|2849|2854|2848|7
1762518300000|2025-11-07 12:25:00|2854.8|2848.8|2854.8|2848.8|2855.3|2849.3|2854.5|2848.5|13
1762518600000|2025-11-07 12:30:00|2855|2849|2857.8|2851.8|2857.8|2851.8|2854.5|2848.5|26
1762518900000|2025-11-07 12:35:00|2858|2852|2857.8|2851.8|2858.3|2852.3|2857|2851|14
1762519200000|2025-11-07 12:40:00|2858|2852|2856.3|2850.3|2859|2853|2856.3|2850.3|31
1762519500000|2025-11-07 12:45:00|2856|2850|2854.3|2848.3|2856.3|2850.3|2853.8|2847.8|23
1762519800000|2025-11-07 12:50:00|2854|2848|2855.3|2849.3|2856.3|2850.3|2853.3|2847.3|34
1762520100000|2025-11-07 12:55:00|2855|2849|2854.3|2848.3|2855.3|2849.3|2852.8|2846.8|37
1762520400000|2025-11-07 13:00:00|2854.5|2848.5|2858.3|2852.3|2858.3|2852.3|2853.3|2847.3|125
1762520700000|2025-11-07 13:05:00|2858.5|2852.5|2864.1|2858.1|2864.3|2858.3|2857.8|2851.8|79
1762521000000|2025-11-07 13:10:00|2864.3|2858.3|2863.5|2857.5|2867.1|2861.1|2862.3|2856.3|82
1762521300000|2025-11-07 13:15:00|2863.3|2857.3|2863.8|2857.8|2864.3|2858.3|2861|2855|41
1762521600000|2025-11-07 13:20:00|2864|2858|2862|2856|2866.3|2860.3|2862|2856|47
1762521900000|2025-11-07 13:25:00|2861.8|2855.8|2861.8|2855.8|2862.3|2856.3|2861|2855|32
1762522200000|2025-11-07 13:30:00|2861.3|2855.3|2860|2854|2861.5|2855.5|2858.8|2852.8|51
1762522500000|2025-11-07 13:35:00|2860.3|2854.3|2862.3|2856.3|2862.8|2856.8|2859|2853|40
1762522800000|2025-11-07 13:40:00|2862|2856|2858.3|2852.3|2862|2856|2857.8|2851.8|56
1762523100000|2025-11-07 13:45:00|2858.5|2852.5|2859.5|2853.5|2860.3|2854.3|2858.5|2852.5|28
1762523400000|2025-11-07 13:50:00|2859.8|2853.8|2860|2854|2861.5|2855.5|2859.5|2853.5|35
1762523700000|2025-11-07 13:55:00|2860.3|2854.3|2858|2852|2860.3|2854.3|2857.3|2851.3|26
1762524000000|2025-11-07 14:00:00|2857.8|2851.8|2855.3|2849.3|2858.8|2852.8|2854.3|2848.3|54
1762524300000|2025-11-07 14:05:00|2855|2849|2857.8|2851.8|2857.8|2851.8|2855|2849|43
1762524600000|2025-11-07 14:10:00|2857.5|2851.5|2857.3|2851.3|2859|2853|2856.8|2850.8|55
1762524900000|2025-11-07 14:15:00|2857|2851|2855|2849|2857|2851|2854.3|2848.3|36
1762525200000|2025-11-07 14:20:00|2855.3|2849.3|2854.3|2848.3|2855.3|2849.3|2854|2848|41
1762525500000|2025-11-07 14:25:00|2854|2848|2856.5|2850.5|2857|2851|2853.3|2847.3|85
1762525800000|2025-11-07 14:30:00|2856.3|2850.3|2854|2848|2856.3|2850.3|2852.5|2846.5|72
1762526100000|2025-11-07 14:35:00|2853.8|2847.8|2846.5|2840.5|2853.8|2847.8|2845.8|2839.8|91
1762526400000|2025-11-07 14:40:00|2846.3|2840.3|2848.5|2842.5|2848.8|2842.8|2846.3|2840.3|112
1762526700000|2025-11-07 14:45:00|2848.8|2842.8|2848|2842|2850|2844|2847.5|2841.5|112
1762527000000|2025-11-07 14:50:00|2848.3|2842.3|2848.8|2842.8|2851.8|2845.8|2847.8|2841.8|89
1762527300000|2025-11-07 14:55:00|2848.5|2842.5|2849.5|2843.5|2850.3|2844.3|2846.8|2840.8|80
1762527600000|2025-11-07 15:00:00|2849.8|2843.8|2850|2844|2851|2845|2848|2842|88
1762527900000|2025-11-07 15:05:00|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2846.3|2840.3|84
1762528200000|2025-11-07 15:10:00|2850.5|2844.5|2851.3|2845.3|2851.8|2845.8|2850.3|2844.3|54
1762528500000|2025-11-07 15:15:00|2851.8|2845.8|2850.8|2844.8|2854.5|2848.5|2850.5|2844.5|91
1762528800000|2025-11-07 15:20:00|2851|2845|2847|2841|2851|2845|2846.5|2840.5|74
1762529100000|2025-11-07 15:25:00|2846.8|2840.8|2846.8|2840.8|2849|2843|2845.8|2839.8|78
1762529400000|2025-11-07 15:30:00|2846.5|2840.5|2849|2843|2851|2845|2846.5|2840.5|66
1762529700000|2025-11-07 15:35:00|2848.8|2842.8|2849.8|2843.8|2850.8|2844.8|2848.8|2842.8|43
1762530000000|2025-11-07 15:40:00|2850|2844|2848.8|2842.8|2850.3|2844.3|2848.3|2842.3|34
1762530300000|2025-11-07 15:45:00|2848.5|2842.5|2849|2843|2849|2843|2846.8|2840.8|61
1762530600000|2025-11-07 15:50:00|2849.3|2843.3|2848.5|2842.5|2849.8|2843.8|2848.3|2842.3|21
1762530900000|2025-11-07 15:55:00|2848.3|2842.3|2848.8|2842.8|2849|2843|2848|2842|29
1762531200000|2025-11-07 16:00:00|2849|2843|2850|2844|2850|2844|2848|2842|36
1762531500000|2025-11-07 16:05:00|2850.3|2844.3|2850.5|2844.5|2851.3|2845.3|2849.8|2843.8|21
1762531800000|2025-11-07 16:10:00|2850.8|2844.8|2850.3|2844.3|2852.3|2846.3|2850.3|2844.3|28
1762532100000|2025-11-07 16:15:00|2850|2844|2855|2849|2855|2849|2849.8|2843.8|27
1762532400000|2025-11-07 16:20:00|2855.3|2849.3|2853.8|2847.8|2855.5|2849.5|2852.8|2846.8|68
1762532700000|2025-11-07 16:25:00|2854|2848|2852.5|2846.5|2854.3|2848.3|2849.3|2843.3|146
1762533000000|2025-11-07 16:30:00|2852.3|2846.3|2852|2846|2852.8|2846.8|2850|2844|46
1762533300000|2025-11-07 16:35:00|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852|2846|9
1762533600000|2025-11-07 16:40:00|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852|2846|14
1762533900000|2025-11-07 16:45:00|2853|2847|2851|2845|2853.5|2847.5|2850.5|2844.5|27
1762534200000|2025-11-07 16:50:00|2851.3|2845.3|2851.5|2845.5|2852.5|2846.5|2851.3|2845.3|19
1762534500000|2025-11-07 16:55:00|2851.8|2845.8|2850.5|2844.5|2851.8|2845.8|2850|2844|23
1762534800000|2025-11-07 17:00:00|2850.3|2844.3|2850.3|2844.3|2850.8|2844.8|2850|2844|11
1762535100000|2025-11-07 17:05:00|2850.5|2844.5|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|30
1762535400000|2025-11-07 17:10:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850|2844|12
1762535700000|2025-11-07 17:15:00|2850|2844|2849.5|2843.5|2850.3|2844.3|2849|2843|18
1762536000000|2025-11-07 17:20:00|2850.3|2844.3|2852|2846|2852|2846|2850.3|2844.3|20
1762536300000|2025-11-07 17:25:00|2851.8|2845.8|2851.5|2845.5|2852.3|2846.3|2851.3|2845.3|18
1762536600000|2025-11-07 17:30:00|2851.8|2845.8|2852|2846|2852.5|2846.5|2851.8|2845.8|18
1762536900000|2025-11-07 17:35:00|2851.8|2845.8|2860|2854|2860|2854|2851.8|2845.8|58
1762537200000|2025-11-07 17:40:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2858.8|2852.8|14
1762537500000|2025-11-07 17:45:00|2859.5|2853.5|2857|2851|2859.5|2853.5|2856.5|2850.5|19
1762537800000|2025-11-07 17:50:00|2856.5|2850.5|2857.5|2851.5|2857.5|2851.5|2856.5|2850.5|7
1762538100000|2025-11-07 17:55:00|2857.8|2851.8|2859.5|2853.5|2860.3|2854.3|2857.8|2851.8|19
1762538400000|2025-11-07 18:00:00|2859.3|2853.3|2857.8|2851.8|2860|2854|2856.5|2850.5|23
1762538700000|2025-11-07 18:05:00|2857.5|2851.5|2858.5|2852.5|2858.8|2852.8|2857.5|2851.5|7
1762539000000|2025-11-07 18:10:00|2858.8|2852.8|2861.5|2855.5|2861.5|2855.5|2858.8|2852.8|9
1762539300000|2025-11-07 18:15:00|2861.8|2855.8|2862|2856|2863.3|2857.3|2861.5|2855.5|26
1762539600000|2025-11-07 18:20:00|2861.8|2855.8|2860|2854|2861.8|2855.8|2859|2853|11
1762539900000|2025-11-07 18:25:00|2860.3|2854.3|2858.3|2852.3|2860.3|2854.3|2858.3|2852.3|7
1762540200000|2025-11-07 18:30:00|2858.5|2852.5|2858.8|2852.8|2859|2853|2857.6|2851.6|8
1762540500000|2025-11-07 18:35:00|2859.5|2853.5|2862|2856|2862.1|2856.1|2859|2853|6
1762540800000|2025-11-07 18:40:00|2861.8|2855.8|2868.1|2862.1|2869.5|2863.5|2861.3|2855.3|26
1762541100000|2025-11-07 18:45:00|2866.9|2860.9|2862.3|2856.3|2867.4|2861.4|2862.3|2856.3|24
1762541400000|2025-11-07 18:50:00|2862|2856|2863.6|2857.6|2864.1|2858.1|2860.1|2854.1|76
1762541700000|2025-11-07 18:55:00|2870.5|2850.5|2870.5|2850.5|2871.8|2851.8|2870.3|2850.3|5
1762736400000|2025-11-10 01:00:00|2867.9|2861.9|2868|2862|2870.1|2864.1|2867.1|2861.1|44
1762736700000|2025-11-10 01:05:00|2868.4|2862.4|2874.5|2868.5|2875.6|2869.6|2867|2861|74
1762737000000|2025-11-10 01:10:00|2874.8|2868.8|2874.8|2868.8|2875.5|2869.5|2873.5|2867.5|35
1762737300000|2025-11-10 01:15:00|2874.3|2868.3|2873.3|2867.3|2876.8|2870.8|2872|2866|58
1762737600000|2025-11-10 01:20:00|2873.5|2867.5|2873.3|2867.3|2874.5|2868.5|2873.3|2867.3|22
1762737900000|2025-11-10 01:25:00|2873.5|2867.5|2874.5|2868.5|2875.3|2869.3|2873|2867|47
1762738200000|2025-11-10 01:30:00|2874.3|2868.3|2875|2869|2875.3|2869.3|2873|2867|56
1762738500000|2025-11-10 01:35:00|2875.3|2869.3|2877|2871|2879.5|2873.5|2875.3|2869.3|78
1762738800000|2025-11-10 01:40:00|2876.8|2870.8|2873|2867|2877.5|2871.5|2872.8|2866.8|67
1762739100000|2025-11-10 01:45:00|2872.8|2866.8|2875.5|2869.5|2876.5|2870.5|2872.8|2866.8|80
1762739400000|2025-11-10 01:50:00|2875.8|2869.8|2873.5|2867.5|2876.5|2870.5|2873.3|2867.3|72
1762739700000|2025-11-10 01:55:00|2873.8|2867.8|2873.5|2867.5|2874|2868|2872|2866|65
1762740000000|2025-11-10 02:00:00|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2871.5|2865.5|73
1762740300000|2025-11-10 02:05:00|2872.5|2866.5|2870|2864|2873|2867|2870|2864|52
1762740600000|2025-11-10 02:10:00|2870.3|2864.3|2871.5|2865.5|2871.5|2865.5|2869.5|2863.5|34
1762740900000|2025-11-10 02:15:00|2871.8|2865.8|2871|2865|2872|2866|2871|2865|14
1762741200000|2025-11-10 02:20:00|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1762741500000|2025-11-10 02:25:00|2871.3|2865.3|2871|2865|2872|2866|2870.5|2864.5|11
1762741800000|2025-11-10 02:30:00|2871.3|2865.3|2876.3|2870.3|2876.8|2870.8|2871|2865|82
1762742100000|2025-11-10 02:35:00|2876|2870|2876.5|2870.5|2877|2871|2875|2869|38
1762742400000|2025-11-10 02:40:00|2876.8|2870.8|2877.5|2871.5|2878|2872|2876.5|2870.5|47
1762742700000|2025-11-10 02:45:00|2877.8|2871.8|2879.5|2873.5|2879.5|2873.5|2876.5|2870.5|60
1762743000000|2025-11-10 02:50:00|2879.3|2873.3|2881.8|2875.8|2882|2876|2879.3|2873.3|23
1762743300000|2025-11-10 02:55:00|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2880.3|2874.3|24
1762743600000|2025-11-10 03:00:00|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2880.3|2874.3|14
1762743900000|2025-11-10 03:05:00|2882|2876|2880|2874|2882|2876|2878.8|2872.8|43
1762744200000|2025-11-10 03:10:00|2880.3|2874.3|2879.8|2873.8|2880.5|2874.5|2878.5|2872.5|59
1762744500000|2025-11-10 03:15:00|2880|2874|2880.5|2874.5|2881.5|2875.5|2879.3|2873.3|57
1762744800000|2025-11-10 03:20:00|2880.8|2874.8|2882|2876|2882.3|2876.3|2880.8|2874.8|20
1762745100000|2025-11-10 03:25:00|2881.8|2875.8|2886|2871|2886|2875.8|2881.3|2871|7
1762745400000|2025-11-10 03:30:00|2885.5|2870.5|2881|2875|2885.5|2875.5|2880.8|2870.5|14
1762745700000|2025-11-10 03:35:00|2880.8|2874.8|2880.3|2874.3|2881|2875|2880.3|2874.3|24
1762746000000|2025-11-10 03:40:00|2880.5|2874.5|2880.5|2874.5|2881|2875|2880.5|2874.5|5
1762746300000|2025-11-10 03:45:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1762746600000|2025-11-10 03:50:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1762746900000|2025-11-10 03:55:00|2880.3|2874.3|2881.3|2875.3|2881.5|2875.5|2880.3|2874.3|6
1762747200000|2025-11-10 04:00:00|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|8
1762747500000|2025-11-10 04:05:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1762747800000|2025-11-10 04:10:00|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1762748100000|2025-11-10 04:15:00|2881.5|2875.5|2882|2876|2882|2876|2881.3|2875.3|9
1762748700000|2025-11-10 04:25:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1762749000000|2025-11-10 04:30:00|2882.3|2876.3|2883.8|2877.8|2883.8|2877.8|2882.3|2876.3|5
1762749300000|2025-11-10 04:35:00|2884.3|2878.3|2884.5|2878.5|2885|2879|2884.3|2878.3|10
1762749600000|2025-11-10 04:40:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884|2878|6
1762749900000|2025-11-10 04:45:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2883.5|2877.5|13
1762750200000|2025-11-10 04:50:00|2884.5|2878.5|2884.5|2878.5|2885|2879|2884.5|2878.5|7
1762750500000|2025-11-10 04:55:00|2884.8|2878.8|2883|2877|2884.8|2878.8|2883|2877|5
1762750800000|2025-11-10 05:00:00|2882.8|2876.8|2883.5|2877.5|2883.8|2877.8|2882.8|2876.8|8
1762751100000|2025-11-10 05:05:00|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|4
1762751400000|2025-11-10 05:10:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1762751700000|2025-11-10 05:15:00|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1762752000000|2025-11-10 05:20:00|2884|2878|2884.8|2878.8|2885.3|2879.3|2883.8|2877.8|14
1762752300000|2025-11-10 05:25:00|2884.5|2878.5|2890.8|2875.8|2891.3|2880.3|2884|2875.8|20
1762752600000|2025-11-10 05:30:00|2891.3|2876.3|2890.3|2884.3|2893.8|2884.3|2886|2876.3|87
1762752900000|2025-11-10 05:35:00|2890.5|2884.5|2889.5|2883.5|2890.8|2884.8|2889.3|2883.3|54
1762753200000|2025-11-10 05:40:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|31
1762753500000|2025-11-10 05:45:00|2889.5|2883.5|2886.5|2880.5|2889.5|2883.5|2886.5|2880.5|35
1762753800000|2025-11-10 05:50:00|2886.8|2880.8|2887.5|2881.5|2888|2882|2886.8|2880.8|28
1762754100000|2025-11-10 05:55:00|2887.8|2881.8|2887|2881|2888|2882|2886.8|2880.8|30
1762754400000|2025-11-10 06:00:00|2886.8|2880.8|2887.3|2881.3|2888|2882|2886.5|2880.5|21
1762754700000|2025-11-10 06:05:00|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|45
1762755000000|2025-11-10 06:10:00|2888.5|2882.5|2887.8|2881.8|2889|2883|2887.5|2881.5|21
1762755300000|2025-11-10 06:15:00|2888|2882|2887.8|2881.8|2888.8|2882.8|2887.3|2881.3|43
1762755600000|2025-11-10 06:20:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886|2880|30
1762755900000|2025-11-10 06:25:00|2886.3|2880.3|2886.5|2880.5|2887|2881|2885|2879|44
1762756200000|2025-11-10 06:30:00|2886.8|2880.8|2886|2880|2887.5|2881.5|2886|2880|28
1762756500000|2025-11-10 06:35:00|2885.8|2879.8|2886.8|2880.8|2887.3|2881.3|2884.8|2878.8|37
1762756800000|2025-11-10 06:40:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|4
1762757100000|2025-11-10 06:45:00|2886.5|2880.5|2886|2880|2886.8|2880.8|2886|2880|31
1762757400000|2025-11-10 06:50:00|2885.8|2879.8|2885.8|2879.8|2886|2880|2885|2879|16
1762757700000|2025-11-10 06:55:00|2885.5|2879.5|2890|2875|2890|2880|2885.3|2875|26
1762758000000|2025-11-10 07:00:00|2889.5|2874.5|2884.8|2878.8|2889.5|2879|2884|2873.5|18
1762758300000|2025-11-10 07:05:00|2885|2879|2883.8|2877.8|2885|2879|2883|2877|16
1762758600000|2025-11-10 07:10:00|2883.5|2877.5|2883.8|2877.8|2884|2878|2882.3|2876.3|21
1762758900000|2025-11-10 07:15:00|2884|2878|2883.5|2877.5|2884.5|2878.5|2882|2876|25
1762759200000|2025-11-10 07:20:00|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|19
1762759500000|2025-11-10 07:25:00|2882.8|2876.8|2883.5|2877.5|2884|2878|2882.3|2876.3|21
1762759800000|2025-11-10 07:30:00|2883.3|2877.3|2886.3|2880.3|2886.8|2880.8|2882.8|2876.8|26
1762760100000|2025-11-10 07:35:00|2886.5|2880.5|2884.5|2878.5|2886.5|2880.5|2884.5|2878.5|20
1762760400000|2025-11-10 07:40:00|2884.8|2878.8|2885.8|2879.8|2885.8|2879.8|2883.5|2877.5|40
1762760700000|2025-11-10 07:45:00|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884.3|2878.3|21
1762761000000|2025-11-10 07:50:00|2884.3|2878.3|2881.8|2875.8|2884.5|2878.5|2881.8|2875.8|30
1762761300000|2025-11-10 07:55:00|2882|2876|2883.3|2877.3|2883.5|2877.5|2880.3|2874.3|37
1762761600000|2025-11-10 08:00:00|2883|2877|2885.8|2879.8|2886.8|2880.8|2882|2876|63
1762761900000|2025-11-10 08:05:00|2886|2880|2887.5|2881.5|2888|2882|2885.8|2879.8|35
1762762200000|2025-11-10 08:10:00|2887.8|2881.8|2886.1|2880.1|2889.3|2883.3|2884.8|2878.8|58
1762762500000|2025-11-10 08:15:00|2886.4|2880.4|2885.8|2879.8|2887.8|2881.8|2885|2879|36
1762762800000|2025-11-10 08:20:00|2885.5|2879.5|2885.3|2879.3|2886.5|2880.5|2882.8|2876.8|61
1762763100000|2025-11-10 08:25:00|2885|2879|2884.3|2878.3|2885|2879|2883.5|2877.5|33
1762763400000|2025-11-10 08:30:00|2884.5|2878.5|2886.8|2880.8|2887.5|2881.5|2884|2878|39
1762763700000|2025-11-10 08:35:00|2887|2881|2884.8|2878.8|2887|2881|2884.5|2878.5|22
1762764000000|2025-11-10 08:40:00|2884.5|2878.5|2887.8|2881.8|2888|2882|2884.3|2878.3|40
1762764300000|2025-11-10 08:45:00|2888|2882|2888.5|2882.5|2890.3|2884.3|2887.5|2881.5|54
1762764600000|2025-11-10 08:50:00|2889|2883|2888.8|2882.8|2890.5|2884.5|2888.8|2882.8|32
1762764900000|2025-11-10 08:55:00|2888.5|2882.5|2886|2880|2888.8|2882.8|2884.8|2878.8|38
1762765200000|2025-11-10 09:00:00|2886.8|2880.8|2884.8|2878.8|2889|2883|2884.3|2878.3|69
1762765500000|2025-11-10 09:05:00|2885|2879|2887.8|2881.8|2889.8|2883.8|2885|2879|41
1762765800000|2025-11-10 09:10:00|2887.5|2881.5|2889.5|2883.5|2889.8|2883.8|2885.5|2879.5|40
1762766100000|2025-11-10 09:15:00|2889.8|2883.8|2890|2884|2891|2885|2889.3|2883.3|43
1762766400000|2025-11-10 09:20:00|2890.3|2884.3|2887.5|2881.5|2890.3|2884.3|2886.8|2880.8|34
1762766700000|2025-11-10 09:25:00|2887.8|2881.8|2889.3|2883.3|2889.5|2883.5|2887.3|2881.3|20
1762767000000|2025-11-10 09:30:00|2889|2883|2894.5|2888.5|2894.5|2888.5|2889|2883|26
1762767300000|2025-11-10 09:35:00|2894.8|2888.8|2895.8|2889.8|2896.5|2890.5|2893.5|2887.5|60
1762767600000|2025-11-10 09:40:00|2895.5|2889.5|2894.8|2888.8|2895.8|2889.8|2893.5|2887.5|34
1762767900000|2025-11-10 09:45:00|2895|2889|2896.3|2890.3|2897.3|2891.3|2895|2889|24
1762768200000|2025-11-10 09:50:00|2896.5|2890.5|2895.3|2889.3|2897.3|2891.3|2894.8|2888.8|34
1762768500000|2025-11-10 09:55:00|2895|2889|2894.8|2888.8|2895.3|2889.3|2894|2888|16
1762768800000|2025-11-10 10:00:00|2895|2889|2895.3|2889.3|2896.5|2890.5|2894.8|2888.8|54
1762769100000|2025-11-10 10:05:00|2895.5|2889.5|2896.3|2890.3|2897.5|2891.5|2895.5|2889.5|23
1762769400000|2025-11-10 10:10:00|2896.5|2890.5|2896.5|2890.5|2898.3|2892.3|2895.8|2889.8|25
1762769700000|2025-11-10 10:15:00|2896.3|2890.3|2894.8|2888.8|2896.5|2890.5|2893.8|2887.8|30
1762770000000|2025-11-10 10:20:00|2895|2889|2893|2887|2895|2889|2892.8|2886.8|24
1762770300000|2025-11-10 10:25:00|2893.3|2887.3|2894.3|2888.3|2894.5|2888.5|2892.8|2886.8|28
1762770600000|2025-11-10 10:30:00|2894|2888|2893.8|2887.8|2894.3|2888.3|2892.5|2886.5|41
1762770900000|2025-11-10 10:35:00|2893.3|2887.3|2893.8|2887.8|2894.3|2888.3|2892.3|2886.3|30
1762771200000|2025-11-10 10:40:00|2893.3|2887.3|2893.8|2887.8|2894.8|2888.8|2893.3|2887.3|13
1762771500000|2025-11-10 10:45:00|2894|2888|2894.8|2888.8|2894.8|2888.8|2893.5|2887.5|21
1762771800000|2025-11-10 10:50:00|2894.5|2888.5|2891.5|2885.5|2894.8|2888.8|2891.5|2885.5|25
1762772100000|2025-11-10 10:55:00|2891.3|2885.3|2891.3|2885.3|2893.3|2887.3|2890.3|2884.3|38
1762772400000|2025-11-10 11:00:00|2891.5|2885.5|2893|2887|2893.3|2887.3|2891.5|2885.5|24
1762772700000|2025-11-10 11:05:00|2892.8|2886.8|2892|2886|2893.8|2887.8|2892|2886|18
1762773000000|2025-11-10 11:10:00|2891.8|2885.8|2892.3|2886.3|2892.5|2886.5|2890.5|2884.5|10
1762773300000|2025-11-10 11:15:00|2892|2886|2891.5|2885.5|2892|2886|2889.8|2883.8|27
1762773600000|2025-11-10 11:20:00|2891.8|2885.8|2893|2887|2893|2887|2890|2884|30
1762773900000|2025-11-10 11:25:00|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.3|2886.3|24
1762774200000|2025-11-10 11:30:00|2892.3|2886.3|2892|2886|2892.5|2886.5|2890.5|2884.5|35
1762774500000|2025-11-10 11:35:00|2892.3|2886.3|2890.5|2884.5|2892.5|2886.5|2890.3|2884.3|27
1762774800000|2025-11-10 11:40:00|2890.3|2884.3|2888.8|2882.8|2890.5|2884.5|2887.3|2881.3|51
1762775100000|2025-11-10 11:45:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887|2881|25
1762775400000|2025-11-10 11:50:00|2887.3|2881.3|2887.3|2881.3|2888.5|2882.5|2887.3|2881.3|23
1762775700000|2025-11-10 11:55:00|2887|2881|2888|2882|2888.5|2882.5|2886.8|2880.8|20
1762776000000|2025-11-10 12:00:00|2887.8|2881.8|2886.3|2880.3|2888.3|2882.3|2886.3|2880.3|42
1762776300000|2025-11-10 12:05:00|2886|2880|2886.8|2880.8|2887.5|2881.5|2885.5|2879.5|23
1762776600000|2025-11-10 12:10:00|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.3|2879.3|16
1762776900000|2025-11-10 12:15:00|2885.8|2879.8|2885.3|2879.3|2886.8|2880.8|2885|2879|32
1762777200000|2025-11-10 12:20:00|2885.5|2879.5|2886.5|2880.5|2887.3|2881.3|2885.3|2879.3|36
1762777500000|2025-11-10 12:25:00|2886.8|2880.8|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|44
1762777800000|2025-11-10 12:30:00|2886.5|2880.5|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|13
1762778100000|2025-11-10 12:35:00|2886.8|2880.8|2887.3|2881.3|2888.5|2882.5|2886.8|2880.8|21
1762778400000|2025-11-10 12:40:00|2887.5|2881.5|2887|2881|2889.3|2883.3|2886.8|2880.8|25
1762778700000|2025-11-10 12:45:00|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2885|2879|23
1762779000000|2025-11-10 12:50:00|2886.3|2880.3|2888.8|2882.8|2889|2883|2885.3|2879.3|52
1762779300000|2025-11-10 12:55:00|2889|2883|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|71
1762779600000|2025-11-10 13:00:00|2885.8|2879.8|2879.5|2873.5|2886.3|2880.3|2879.5|2873.5|162
1762779900000|2025-11-10 13:05:00|2879.8|2873.8|2880.5|2874.5|2882.8|2876.8|2879|2873|86
1762780200000|2025-11-10 13:10:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2879|2873|54
1762780500000|2025-11-10 13:15:00|2880.3|2874.3|2881.3|2875.3|2882.3|2876.3|2879.8|2873.8|47
1762780800000|2025-11-10 13:20:00|2881|2875|2880|2874|2881.5|2875.5|2879.8|2873.8|57
1762781100000|2025-11-10 13:25:00|2879.8|2873.8|2878.5|2872.5|2880|2874|2878.3|2872.3|53
1762781400000|2025-11-10 13:30:00|2878.8|2872.8|2880|2874|2880.3|2874.3|2878.3|2872.3|51
1762781700000|2025-11-10 13:35:00|2880.3|2874.3|2879.5|2873.5|2880.5|2874.5|2878.3|2872.3|43
1762782000000|2025-11-10 13:40:00|2879.3|2873.3|2876.5|2870.5|2879.8|2873.8|2876|2870|81
1762782300000|2025-11-10 13:45:00|2876.8|2870.8|2872|2866|2876.8|2870.8|2872|2866|57
1762782600000|2025-11-10 13:50:00|2872.3|2866.3|2873.3|2867.3|2874.8|2868.8|2872|2866|55
1762782900000|2025-11-10 13:55:00|2873.5|2867.5|2870.8|2864.8|2875|2869|2870.3|2864.3|42
1762783200000|2025-11-10 14:00:00|2871|2865|2870.3|2864.3|2872|2866|2867.5|2861.5|72
1762783500000|2025-11-10 14:05:00|2870|2864|2875|2869|2875.3|2869.3|2868.5|2862.5|84
1762783800000|2025-11-10 14:10:00|2874.8|2868.8|2871.5|2865.5|2874.8|2868.8|2870.3|2864.3|71
1762784100000|2025-11-10 14:15:00|2871.3|2865.3|2869.8|2863.8|2872.5|2866.5|2869.8|2863.8|53
1762784400000|2025-11-10 14:20:00|2869.5|2863.5|2872|2866|2872|2866|2868.5|2862.5|58
1762784700000|2025-11-10 14:25:00|2872.3|2866.3|2872.5|2866.5|2873|2867|2871.5|2865.5|51
1762785000000|2025-11-10 14:30:00|2872.3|2866.3|2871.8|2865.8|2873|2867|2870.5|2864.5|71
1762785300000|2025-11-10 14:35:00|2871.5|2865.5|2872.3|2866.3|2873.3|2867.3|2870.5|2864.5|67
1762785600000|2025-11-10 14:40:00|2872.5|2866.5|2872|2866|2873.8|2867.8|2870.8|2864.8|64
1762785900000|2025-11-10 14:45:00|2872.3|2866.3|2868.8|2862.8|2873.3|2867.3|2868.5|2862.5|61
1762786200000|2025-11-10 14:50:00|2868.5|2862.5|2869.3|2863.3|2870|2864|2867.5|2861.5|67
1762786500000|2025-11-10 14:55:00|2869|2863|2867.8|2861.8|2870|2864|2867.8|2861.8|54
1762786800000|2025-11-10 15:00:00|2868|2862|2867.3|2861.3|2869.5|2863.5|2867|2861|50
1762787100000|2025-11-10 15:05:00|2867.5|2861.5|2867.3|2861.3|2870|2864|2866.8|2860.8|88
1762787400000|2025-11-10 15:10:00|2867.5|2861.5|2866.5|2860.5|2868|2862|2866.3|2860.3|32
1762787700000|2025-11-10 15:15:00|2866.8|2860.8|2870.3|2864.3|2870.3|2864.3|2866.3|2860.3|43
1762788000000|2025-11-10 15:20:00|2870.5|2864.5|2870.5|2864.5|2871.3|2865.3|2869.8|2863.8|48
1762788300000|2025-11-10 15:25:00|2870.3|2864.3|2870.5|2864.5|2871.3|2865.3|2870|2864|40
1762788600000|2025-11-10 15:30:00|2869.8|2863.8|2870.8|2864.8|2871.5|2865.5|2867.3|2861.3|46
1762788900000|2025-11-10 15:35:00|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2868.5|2862.5|62
1762789200000|2025-11-10 15:40:00|2869.3|2863.3|2870.3|2864.3|2870.8|2864.8|2869.3|2863.3|33
1762789500000|2025-11-10 15:45:00|2870.5|2864.5|2870|2864|2871|2865|2869.8|2863.8|21
1762789800000|2025-11-10 15:50:00|2869.8|2863.8|2868.5|2862.5|2870.3|2864.3|2867.3|2861.3|58
1762790100000|2025-11-10 15:55:00|2868.8|2862.8|2868|2862|2869.3|2863.3|2867.3|2861.3|48
1762790400000|2025-11-10 16:00:00|2868.3|2862.3|2867|2861|2868.8|2862.8|2866.8|2860.8|60
1762790700000|2025-11-10 16:05:00|2866.8|2860.8|2867.8|2861.8|2868.3|2862.3|2866|2860|50
1762791000000|2025-11-10 16:10:00|2868.3|2862.3|2870.3|2864.3|2870.5|2864.5|2868.3|2862.3|30
1762791300000|2025-11-10 16:15:00|2870|2864|2872.3|2866.3|2874.3|2868.3|2869.8|2863.8|56
1762791600000|2025-11-10 16:20:00|2871.8|2865.8|2874|2868|2874|2868|2871.5|2865.5|46
1762791900000|2025-11-10 16:25:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2871.5|2865.5|118
1762792200000|2025-11-10 16:30:00|2873|2867|2871.5|2865.5|2873|2867|2870.8|2864.8|33
1762792500000|2025-11-10 16:35:00|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2870.5|2864.5|44
1762792800000|2025-11-10 16:40:00|2872|2866|2874.3|2868.3|2874.3|2868.3|2871.8|2865.8|40
1762793100000|2025-11-10 16:45:00|2874|2868|2874.3|2868.3|2874.5|2868.5|2873.8|2867.8|15
1762793400000|2025-11-10 16:50:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2873.5|2867.5|22
1762793700000|2025-11-10 16:55:00|2874.5|2868.5|2874.8|2868.8|2875|2869|2874|2868|36
1762794000000|2025-11-10 17:00:00|2874.5|2868.5|2876.5|2870.5|2877|2871|2874.5|2868.5|31
1762794300000|2025-11-10 17:05:00|2876.3|2870.3|2877|2871|2877.3|2871.3|2876.3|2870.3|10
1762794600000|2025-11-10 17:10:00|2876.8|2870.8|2874.8|2868.8|2877.3|2871.3|2874.8|2868.8|19
1762794900000|2025-11-10 17:15:00|2875|2869|2874.8|2868.8|2876|2870|2874.3|2868.3|25
1762795200000|2025-11-10 17:20:00|2875|2869|2875.5|2869.5|2875.8|2869.8|2874.8|2868.8|21
1762795500000|2025-11-10 17:25:00|2875.8|2869.8|2876|2870|2876|2870|2875.5|2869.5|8
1762795800000|2025-11-10 17:30:00|2876.3|2870.3|2876.8|2870.8|2877|2871|2876|2870|27
1762796100000|2025-11-10 17:35:00|2877|2871|2876.8|2870.8|2877.3|2871.3|2876.5|2870.5|19
1762796400000|2025-11-10 17:40:00|2877|2871|2877|2871|2877.5|2871.5|2876.5|2870.5|41
1762796700000|2025-11-10 17:45:00|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|21
1762797000000|2025-11-10 17:50:00|2877.8|2871.8|2877.3|2871.3|2879|2873|2876.8|2870.8|72
1762797300000|2025-11-10 17:55:00|2877.8|2871.8|2880.5|2874.5|2880.5|2874.5|2877.5|2871.5|84
1762797600000|2025-11-10 18:00:00|2880.3|2874.3|2878.3|2872.3|2880.3|2874.3|2878.3|2872.3|13
1762797900000|2025-11-10 18:05:00|2878|2872|2878.5|2872.5|2878.8|2872.8|2878|2872|11
1762798200000|2025-11-10 18:10:00|2878.8|2872.8|2884.3|2878.3|2884.6|2878.6|2878.5|2872.5|27
1762798500000|2025-11-10 18:15:00|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2882.8|2876.8|30
1762798800000|2025-11-10 18:20:00|2883.5|2877.5|2884.3|2878.3|2884.5|2878.5|2883.5|2877.5|72
1762799100000|2025-11-10 18:25:00|2884|2878|2884|2878|2885.3|2879.3|2883.5|2877.5|23
1762799400000|2025-11-10 18:30:00|2883.8|2877.8|2883.5|2877.5|2884.6|2878.6|2882.8|2876.8|27
1762799700000|2025-11-10 18:35:00|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1762800000000|2025-11-10 18:40:00|2884.5|2878.5|2883.8|2877.8|2884.8|2878.8|2883.8|2877.8|6
1762800300000|2025-11-10 18:45:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883|2877|6
1762800600000|2025-11-10 18:50:00|2883.5|2877.5|2882.5|2876.5|2883.8|2877.8|2882.5|2876.5|12
1762800900000|2025-11-10 18:55:00|2889.5|2869.5|2889|2869|2890|2870|2888.8|2868.8|5
1762822800000|2025-11-11 01:00:00|2889.8|2883|2889.1|2883.1|2892.9|2886.9|2889|2883|63
1762823100000|2025-11-11 01:05:00|2889.4|2883.4|2890|2884|2892.4|2886.4|2888.9|2882.9|85
1762823400000|2025-11-11 01:10:00|2890.3|2884.3|2892.5|2886.5|2892.5|2886.5|2890|2884|63
1762823700000|2025-11-11 01:15:00|2892.8|2886.8|2892.8|2886.8|2894.3|2888.3|2892|2886|79
1762824000000|2025-11-11 01:20:00|2892.5|2886.5|2890.8|2884.8|2893|2887|2890.5|2884.5|85
1762824300000|2025-11-11 01:25:00|2890.5|2884.5|2889|2883|2890.8|2884.8|2888.5|2882.5|51
1762824600000|2025-11-11 01:30:00|2888.8|2882.8|2886.5|2880.5|2888.8|2882.8|2885.8|2879.8|46
1762824900000|2025-11-11 01:35:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2885.5|2879.5|20
1762825200000|2025-11-11 01:40:00|2886.3|2880.3|2886|2880|2886.8|2880.8|2885.8|2879.8|34
1762825500000|2025-11-11 01:45:00|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2884.3|2878.3|25
1762825800000|2025-11-11 01:50:00|2884.8|2878.8|2884.5|2878.5|2885|2879|2883.8|2877.8|25
1762826100000|2025-11-11 01:55:00|2884.3|2878.3|2885.3|2879.3|2885.8|2879.8|2884|2878|31
1762826400000|2025-11-11 02:00:00|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884|2878|27
1762826700000|2025-11-11 02:05:00|2885|2879|2885.5|2879.5|2886.8|2880.8|2884.5|2878.5|52
1762827000000|2025-11-11 02:10:00|2885.8|2879.8|2886.5|2880.5|2888|2882|2885.5|2879.5|55
1762827300000|2025-11-11 02:15:00|2886.3|2880.3|2886.5|2880.5|2887.5|2881.5|2886|2880|13
1762827600000|2025-11-11 02:20:00|2886.3|2880.3|2886|2880|2886.5|2880.5|2885.8|2879.8|12
1762827900000|2025-11-11 02:25:00|2885.8|2879.8|2885|2879|2885.8|2879.8|2884.5|2878.5|12
1762828200000|2025-11-11 02:30:00|2884.8|2878.8|2883.8|2877.8|2885|2879|2882.5|2876.5|56
1762828500000|2025-11-11 02:35:00|2883.5|2877.5|2884.5|2878.5|2885.5|2879.5|2882.5|2876.5|33
1762828800000|2025-11-11 02:40:00|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2881.5|2875.5|59
1762829100000|2025-11-11 02:45:00|2883.8|2877.8|2883.8|2877.8|2884.5|2878.5|2883.5|2877.5|16
1762829400000|2025-11-11 02:50:00|2883.5|2877.5|2881.5|2875.5|2883.8|2877.8|2881.5|2875.5|11
1762829700000|2025-11-11 02:55:00|2881.3|2875.3|2881.8|2875.8|2882|2876|2880|2874|42
1762830000000|2025-11-11 03:00:00|2881.5|2875.5|2882|2876|2882.3|2876.3|2880.3|2874.3|39
1762830300000|2025-11-11 03:05:00|2882.3|2876.3|2882.5|2876.5|2883|2877|2881.5|2875.5|40
1762830600000|2025-11-11 03:10:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882|2876|9
1762830900000|2025-11-11 03:15:00|2882.3|2876.3|2882.5|2876.5|2883|2877|2881.5|2875.5|25
1762831200000|2025-11-11 03:20:00|2882.3|2876.3|2882|2876|2883|2877|2881.8|2875.8|24
1762831500000|2025-11-11 03:25:00|2881.8|2875.8|2887.5|2872.5|2888|2877.5|2881.5|2872.5|18
1762831800000|2025-11-11 03:30:00|2883|2877|2883|2877|2883|2877|2882.8|2876.8|3
1762832100000|2025-11-11 03:35:00|2883.3|2877.3|2883.5|2877.5|2884|2878|2882.5|2876.5|17
1762832400000|2025-11-11 03:40:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883|2877|12
1762832700000|2025-11-11 03:45:00|2883.3|2877.3|2883|2877|2883.5|2877.5|2883|2877|6
1762833000000|2025-11-11 03:50:00|2883.3|2877.3|2885.3|2879.3|2886.3|2880.3|2883|2877|23
1762833300000|2025-11-11 03:55:00|2885.5|2879.5|2885.8|2879.8|2887|2881|2885.5|2879.5|19
1762833600000|2025-11-11 04:00:00|2886|2880|2887|2881|2887.5|2881.5|2886|2880|12
1762833900000|2025-11-11 04:05:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|25
1762834200000|2025-11-11 04:10:00|2885.5|2879.5|2884.3|2878.3|2885.5|2879.5|2884|2878|13
1762834500000|2025-11-11 04:15:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1762834800000|2025-11-11 04:20:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|4
1762835100000|2025-11-11 04:25:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884|2878|6
1762835400000|2025-11-11 04:30:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884|2878|4
1762835700000|2025-11-11 04:35:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|6
1762836000000|2025-11-11 04:40:00|2884.8|2878.8|2885|2879|2885|2879|2884.5|2878.5|6
1762836300000|2025-11-11 04:45:00|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|6
1762836600000|2025-11-11 04:50:00|2884.3|2878.3|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|7
1762836900000|2025-11-11 04:55:00|2883.5|2877.5|2884|2878|2884|2878|2883.3|2877.3|11
1762837200000|2025-11-11 05:00:00|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|5
1762837500000|2025-11-11 05:05:00|2884|2878|2884|2878|2884.3|2878.3|2883.5|2877.5|17
1762837800000|2025-11-11 05:10:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2883.5|2877.5|20
1762838100000|2025-11-11 05:15:00|2884.3|2878.3|2883.8|2877.8|2885|2879|2883.5|2877.5|27
1762838400000|2025-11-11 05:20:00|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2882.8|2876.8|14
1762838700000|2025-11-11 05:25:00|2883.8|2877.8|2888.5|2873.5|2888.5|2878.5|2883.8|2873.5|15
1762839000000|2025-11-11 05:30:00|2888|2873|2882.3|2876.3|2888|2877.3|2881.3|2870.5|45
1762839300000|2025-11-11 05:35:00|2882|2876|2880|2874|2882.3|2876.3|2879|2873|65
1762839600000|2025-11-11 05:40:00|2880.3|2874.3|2880.5|2874.5|2881.3|2875.3|2880|2874|24
1762839900000|2025-11-11 05:45:00|2880.8|2874.8|2882.8|2876.8|2882.8|2876.8|2880.5|2874.5|47
1762840200000|2025-11-11 05:50:00|2882.5|2876.5|2881.5|2875.5|2882.8|2876.8|2881.3|2875.3|24
1762840500000|2025-11-11 05:55:00|2881.3|2875.3|2879.5|2873.5|2881.3|2875.3|2879|2873|56
1762840800000|2025-11-11 06:00:00|2879.3|2873.3|2878.8|2872.8|2879.5|2873.5|2878|2872|49
1762841100000|2025-11-11 06:05:00|2878.5|2872.5|2879.3|2873.3|2879.5|2873.5|2878.3|2872.3|33
1762841400000|2025-11-11 06:10:00|2879|2873|2878.5|2872.5|2879.8|2873.8|2878|2872|38
1762841700000|2025-11-11 06:15:00|2878.8|2872.8|2878.3|2872.3|2879.8|2873.8|2878.3|2872.3|29
1762842000000|2025-11-11 06:20:00|2878.5|2872.5|2880|2874|2880|2874|2878.5|2872.5|21
1762842300000|2025-11-11 06:25:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2878.8|2872.8|33
1762842600000|2025-11-11 06:30:00|2880|2874|2878.8|2872.8|2880.3|2874.3|2878.3|2872.3|39
1762842900000|2025-11-11 06:35:00|2879.3|2873.3|2879.5|2873.5|2881.5|2875.5|2879.3|2873.3|45
1762843200000|2025-11-11 06:40:00|2879.8|2873.8|2875.5|2869.5|2880.3|2874.3|2875.5|2869.5|44
1762843500000|2025-11-11 06:45:00|2875.8|2869.8|2878.8|2872.8|2879|2873|2875.8|2869.8|59
1762843800000|2025-11-11 06:50:00|2879|2873|2879.5|2873.5|2879.8|2873.8|2878.5|2872.5|44
1762844100000|2025-11-11 06:55:00|2879.3|2873.3|2883|2868|2883.5|2873.8|2878.3|2867.8|38
1762844400000|2025-11-11 07:00:00|2883.5|2868.5|2879.5|2873.5|2887|2875.5|2878.5|2868.5|42
1762844700000|2025-11-11 07:05:00|2879.8|2873.8|2879.5|2873.5|2880.8|2874.8|2878.5|2872.5|45
1762845000000|2025-11-11 07:10:00|2879.8|2873.8|2882.8|2876.8|2882.8|2876.8|2879.5|2873.5|35
1762845300000|2025-11-11 07:15:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2881.3|2875.3|15
1762845600000|2025-11-11 07:20:00|2883|2877|2882.5|2876.5|2883|2877|2881.8|2875.8|12
1762845900000|2025-11-11 07:25:00|2882.3|2876.3|2882.5|2876.5|2883|2877|2882.3|2876.3|12
1762846200000|2025-11-11 07:30:00|2882.8|2876.8|2882.5|2876.5|2883|2877|2881.5|2875.5|30
1762846500000|2025-11-11 07:35:00|2882.3|2876.3|2884.3|2878.3|2885.3|2879.3|2882|2876|41
1762846800000|2025-11-11 07:40:00|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2883.8|2877.8|10
1762847100000|2025-11-11 07:45:00|2884|2878|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|14
1762847400000|2025-11-11 07:50:00|2884|2878|2885|2879|2885.8|2879.8|2883|2877|61
1762847700000|2025-11-11 07:55:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2884.5|2878.5|63
1762848000000|2025-11-11 08:00:00|2886.8|2880.8|2883.3|2877.3|2886.8|2880.8|2882.1|2876.1|124
1762848300000|2025-11-11 08:05:00|2883.5|2877.5|2883.8|2877.8|2884.3|2878.3|2881|2875|43
1762848600000|2025-11-11 08:10:00|2884|2878|2884|2878|2885.8|2879.8|2883|2877|25
1762848900000|2025-11-11 08:15:00|2884.3|2878.3|2883.8|2877.8|2885.3|2879.3|2883.8|2877.8|28
1762849200000|2025-11-11 08:20:00|2883.5|2877.5|2882|2876|2883.8|2877.8|2881|2875|39
1762849500000|2025-11-11 08:25:00|2881.8|2875.8|2883.3|2877.3|2884.5|2878.5|2881.8|2875.8|27
1762849800000|2025-11-11 08:30:00|2882.8|2876.8|2880.8|2874.8|2884.3|2878.3|2880.5|2874.5|33
1762850100000|2025-11-11 08:35:00|2880.5|2874.5|2880.8|2874.8|2881.3|2875.3|2880.3|2874.3|42
1762850400000|2025-11-11 08:40:00|2880.5|2874.5|2876.8|2870.8|2880.5|2874.5|2876.8|2870.8|67
1762850700000|2025-11-11 08:45:00|2876.5|2870.5|2878.3|2872.3|2879.5|2873.5|2876.5|2870.5|48
1762851000000|2025-11-11 08:50:00|2877.8|2871.8|2876.3|2870.3|2878.3|2872.3|2875.3|2869.3|38
1762851300000|2025-11-11 08:55:00|2876|2870|2874.3|2868.3|2876.3|2870.3|2873.8|2867.8|44
1762851600000|2025-11-11 09:00:00|2874|2868|2875.3|2869.3|2875.3|2869.3|2871.8|2865.8|80
1762851900000|2025-11-11 09:05:00|2873.8|2867.8|2876.8|2870.8|2876.8|2870.8|2873.8|2867.8|27
1762852200000|2025-11-11 09:10:00|2876.5|2870.5|2875.3|2869.3|2876.5|2870.5|2874.5|2868.5|34
1762852500000|2025-11-11 09:15:00|2875.5|2869.5|2874.8|2868.8|2877.3|2871.3|2874.5|2868.5|37
1762852800000|2025-11-11 09:20:00|2874.5|2868.5|2875.8|2869.8|2876.8|2870.8|2873.8|2867.8|32
1762853100000|2025-11-11 09:25:00|2875.5|2869.5|2874.8|2868.8|2876.3|2870.3|2874.3|2868.3|31
1762853400000|2025-11-11 09:30:00|2875|2869|2876.5|2870.5|2877|2871|2874.8|2868.8|61
1762853700000|2025-11-11 09:35:00|2876.3|2870.3|2874|2868|2876.8|2870.8|2873.8|2867.8|31
1762854000000|2025-11-11 09:40:00|2873.8|2867.8|2874.3|2868.3|2874.8|2868.8|2873.8|2867.8|15
1762854300000|2025-11-11 09:45:00|2874.5|2868.5|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|17
1762854600000|2025-11-11 09:50:00|2875|2869|2873.1|2867.1|2875.3|2869.3|2873.1|2867.1|21
1762854900000|2025-11-11 09:55:00|2873.3|2867.3|2871.8|2865.8|2873.5|2867.5|2870.5|2864.5|42
1762855200000|2025-11-11 10:00:00|2872|2866|2871.8|2865.8|2873.3|2867.3|2871.3|2865.3|27
1762855500000|2025-11-11 10:05:00|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2869.8|2863.8|27
1762855800000|2025-11-11 10:10:00|2870.5|2864.5|2869.8|2863.8|2870.8|2864.8|2868.8|2862.8|49
1762856100000|2025-11-11 10:15:00|2869.5|2863.5|2869.8|2863.8|2870.3|2864.3|2869.5|2863.5|14
1762856400000|2025-11-11 10:20:00|2870|2864|2868.8|2862.8|2870|2864|2868.5|2862.5|29
1762856700000|2025-11-11 10:25:00|2869.3|2863.3|2869.8|2863.8|2870.8|2864.8|2869.3|2863.3|18
1762857000000|2025-11-11 10:30:00|2869.5|2863.5|2868.8|2862.8|2869.8|2863.8|2866.8|2860.8|49
1762857300000|2025-11-11 10:35:00|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.3|2862.3|21
1762857600000|2025-11-11 10:40:00|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|13
1762857900000|2025-11-11 10:45:00|2868.5|2862.5|2869.3|2863.3|2869.8|2863.8|2868.5|2862.5|14
1762858200000|2025-11-11 10:50:00|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|6
1762858500000|2025-11-11 10:55:00|2869|2863|2869.3|2863.3|2870.8|2864.8|2869|2863|26
1762858800000|2025-11-11 11:00:00|2869.5|2863.5|2870.3|2864.3|2870.3|2864.3|2868.8|2862.8|20
1762859100000|2025-11-11 11:05:00|2870.5|2864.5|2870.3|2864.3|2870.8|2864.8|2869.8|2863.8|17
1762859400000|2025-11-11 11:10:00|2870|2864|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|16
1762859700000|2025-11-11 11:15:00|2870.5|2864.5|2871|2865|2871.3|2865.3|2870.3|2864.3|18
1762860000000|2025-11-11 11:20:00|2870.8|2864.8|2871|2865|2872.8|2866.8|2870|2864|35
1762860300000|2025-11-11 11:25:00|2870.8|2864.8|2869.8|2863.8|2871.3|2865.3|2869.3|2863.3|18
1762860600000|2025-11-11 11:30:00|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2868.3|2862.3|22
1762860900000|2025-11-11 11:35:00|2869.3|2863.3|2870|2864|2870|2864|2869|2863|18
1762861200000|2025-11-11 11:40:00|2870.3|2864.3|2869.3|2863.3|2870.3|2864.3|2869|2863|24
1762861500000|2025-11-11 11:45:00|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.3|2862.3|20
1762861800000|2025-11-11 11:50:00|2868.5|2862.5|2866.8|2860.8|2868.5|2862.5|2866.3|2860.3|29
1762862100000|2025-11-11 11:55:00|2867.3|2861.3|2867.3|2861.3|2868|2862|2866.5|2860.5|19
1762862400000|2025-11-11 12:00:00|2867|2861|2867.3|2861.3|2867.8|2861.8|2865|2859|46
1762862700000|2025-11-11 12:05:00|2867.5|2861.5|2866.3|2860.3|2868.3|2862.3|2866|2860|32
1762863000000|2025-11-11 12:10:00|2866.5|2860.5|2869.3|2863.3|2869.8|2863.8|2866.5|2860.5|21
1762863300000|2025-11-11 12:15:00|2869|2863|2867.8|2861.8|2869|2863|2867.5|2861.5|16
1762863600000|2025-11-11 12:20:00|2868.3|2862.3|2870.9|2864.9|2870.9|2864.9|2868|2862|23
1762863900000|2025-11-11 12:25:00|2871.1|2865.1|2871.3|2865.3|2873.1|2867.1|2870|2864|91
1762864200000|2025-11-11 12:30:00|2871|2865|2870.5|2864.5|2871.5|2865.5|2869|2863|64
1762864500000|2025-11-11 12:35:00|2870.3|2864.3|2870.8|2864.8|2871.5|2865.5|2870.3|2864.3|23
1762864800000|2025-11-11 12:40:00|2870.3|2864.3|2870.8|2864.8|2871.5|2865.5|2869.8|2863.8|15
1762865100000|2025-11-11 12:45:00|2871|2865|2869.5|2863.5|2871.8|2865.8|2868.8|2862.8|45
1762865400000|2025-11-11 12:50:00|2869.3|2863.3|2869.3|2863.3|2870.5|2864.5|2869|2863|49
1762865700000|2025-11-11 12:55:00|2869|2863|2868.8|2862.8|2869.3|2863.3|2867.3|2861.3|54
1762866000000|2025-11-11 13:00:00|2868.5|2862.5|2866.8|2860.8|2869|2863|2864.6|2858.6|116
1762866300000|2025-11-11 13:05:00|2866.5|2860.5|2872.3|2866.3|2873.3|2867.3|2866.5|2860.5|71
1762866600000|2025-11-11 13:10:00|2872|2866|2873.3|2867.3|2874|2868|2872|2866|96
1762866900000|2025-11-11 13:15:00|2873.5|2867.5|2873.5|2867.5|2874.8|2868.8|2872.8|2866.8|44
1762867200000|2025-11-11 13:20:00|2873.8|2867.8|2876.5|2870.5|2876.8|2870.8|2871.8|2865.8|72
1762867500000|2025-11-11 13:25:00|2876.3|2870.3|2877.3|2871.3|2878.8|2872.8|2875.3|2869.3|64
1762867800000|2025-11-11 13:30:00|2877.5|2871.5|2878.8|2872.8|2879.3|2873.3|2877.3|2871.3|71
1762868100000|2025-11-11 13:35:00|2879.3|2873.3|2880.3|2874.3|2881|2875|2878.8|2872.8|42
1762868400000|2025-11-11 13:40:00|2880.5|2874.5|2881.8|2875.8|2882.3|2876.3|2880.3|2874.3|55
1762868700000|2025-11-11 13:45:00|2882|2876|2881|2875|2883.3|2877.3|2879.5|2873.5|80
1762869000000|2025-11-11 13:50:00|2880.8|2874.8|2877.3|2871.3|2882|2876|2877.3|2871.3|40
1762869300000|2025-11-11 13:55:00|2877.5|2871.5|2878.3|2872.3|2878.8|2872.8|2877.5|2871.5|36
1762869600000|2025-11-11 14:00:00|2878|2872|2877|2871|2880.8|2874.8|2876.3|2870.3|79
1762869900000|2025-11-11 14:05:00|2877.3|2871.3|2878|2872|2879.3|2873.3|2876.8|2870.8|55
1762870200000|2025-11-11 14:10:00|2878.3|2872.3|2876.8|2870.8|2878.3|2872.3|2876.5|2870.5|25
1762870500000|2025-11-11 14:15:00|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2875|2869|33
1762870800000|2025-11-11 14:20:00|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2874.3|2868.3|33
1762871100000|2025-11-11 14:25:00|2876|2870|2875.8|2869.8|2876.3|2870.3|2874.5|2868.5|47
1762871400000|2025-11-11 14:30:00|2876.3|2870.3|2875.3|2869.3|2877|2871|2874|2868|39
1762871700000|2025-11-11 14:35:00|2875.5|2869.5|2876.3|2870.3|2877.8|2871.8|2875.3|2869.3|55
1762872000000|2025-11-11 14:40:00|2876.5|2870.5|2878.5|2872.5|2879.8|2873.8|2876.3|2870.3|40
1762872300000|2025-11-11 14:45:00|2878.3|2872.3|2878.5|2872.5|2879.5|2873.5|2877.5|2871.5|52
1762872600000|2025-11-11 14:50:00|2878.3|2872.3|2876.8|2870.8|2878.3|2872.3|2874.5|2868.5|43
1762872900000|2025-11-11 14:55:00|2877|2871|2877|2871|2879.3|2873.3|2876.3|2870.3|55
1762873200000|2025-11-11 15:00:00|2876.8|2870.8|2876.8|2870.8|2877.8|2871.8|2875|2869|57
1762873500000|2025-11-11 15:05:00|2877|2871|2878.8|2872.8|2878.8|2872.8|2876.8|2870.8|52
1762873800000|2025-11-11 15:10:00|2879|2873|2878.8|2872.8|2880|2874|2877.5|2871.5|42
1762874100000|2025-11-11 15:15:00|2878.5|2872.5|2877.3|2871.3|2879.8|2873.8|2877.3|2871.3|29
1762874400000|2025-11-11 15:20:00|2877.5|2871.5|2876.3|2870.3|2879|2873|2876|2870|69
1762874700000|2025-11-11 15:25:00|2876.5|2870.5|2875.8|2869.8|2877.5|2871.5|2875.3|2869.3|59
1762875000000|2025-11-11 15:30:00|2875.5|2869.5|2871.8|2865.8|2876.8|2870.8|2871.8|2865.8|63
1762875300000|2025-11-11 15:35:00|2872.3|2866.3|2871.5|2865.5|2872.8|2866.8|2869.5|2863.5|54
1762875600000|2025-11-11 15:40:00|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2869|2863|61
1762875900000|2025-11-11 15:45:00|2870|2864|2873.3|2867.3|2873.3|2867.3|2870|2864|41
1762876200000|2025-11-11 15:50:00|2873|2867|2873.8|2867.8|2874.8|2868.8|2871.5|2865.5|40
1762876500000|2025-11-11 15:55:00|2873.5|2867.5|2874|2868|2874.8|2868.8|2873.5|2867.5|30
1762876800000|2025-11-11 16:00:00|2874.3|2868.3|2875.3|2869.3|2877|2871|2874|2868|43
1762877100000|2025-11-11 16:05:00|2875.5|2869.5|2875.3|2869.3|2877.8|2871.8|2875.3|2869.3|32
1762877400000|2025-11-11 16:10:00|2875.5|2869.5|2878.5|2872.5|2879|2873|2875|2869|59
1762877700000|2025-11-11 16:15:00|2878.3|2872.3|2878|2872|2879.5|2873.5|2876.5|2870.5|72
1762878000000|2025-11-11 16:20:00|2878.3|2872.3|2876.5|2870.5|2878.8|2872.8|2875.5|2869.5|33
1762878300000|2025-11-11 16:25:00|2876.8|2870.8|2878.3|2872.3|2878.8|2872.8|2876.1|2870.1|121
1762878600000|2025-11-11 16:30:00|2877.5|2871.5|2874.8|2868.8|2877.5|2871.5|2873.8|2867.8|39
1762878900000|2025-11-11 16:35:00|2874.5|2868.5|2876.3|2870.3|2877.5|2871.5|2874|2868|31
1762879200000|2025-11-11 16:40:00|2876|2870|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|17
1762879500000|2025-11-11 16:45:00|2875.8|2869.8|2875|2869|2875.8|2869.8|2874.8|2868.8|18
1762879800000|2025-11-11 16:50:00|2875.3|2869.3|2876.3|2870.3|2876.8|2870.8|2875.3|2869.3|25
1762880100000|2025-11-11 16:55:00|2876.5|2870.5|2876.8|2870.8|2877|2871|2874.8|2868.8|40
1762880400000|2025-11-11 17:00:00|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|12
1762880700000|2025-11-11 17:05:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2877.5|2871.5|23
1762881000000|2025-11-11 17:10:00|2878|2872|2877.8|2871.8|2878|2872|2876.8|2870.8|16
1762881300000|2025-11-11 17:15:00|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|4
1762881600000|2025-11-11 17:20:00|2877.8|2871.8|2879|2873|2879.5|2873.5|2877.8|2871.8|15
1762881900000|2025-11-11 17:25:00|2878.8|2872.8|2879.5|2873.5|2879.8|2873.8|2878.8|2872.8|6
1762882200000|2025-11-11 17:30:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.3|2872.3|4
1762882500000|2025-11-11 17:35:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2878.3|2872.3|9
1762882800000|2025-11-11 17:40:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1762883100000|2025-11-11 17:45:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1762883400000|2025-11-11 17:50:00|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|10
1762883700000|2025-11-11 17:55:00|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|4
1762884000000|2025-11-11 18:00:00|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|3
1762884300000|2025-11-11 18:05:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|4
1762884600000|2025-11-11 18:10:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1762884900000|2025-11-11 18:15:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|6
1762885200000|2025-11-11 18:20:00|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|7
1762885500000|2025-11-11 18:25:00|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879|2873|6
1762885800000|2025-11-11 18:30:00|2880|2874|2880|2874|2880|2874|2879.8|2873.8|3
1762886100000|2025-11-11 18:35:00|2880.3|2874.3|2881.3|2875.3|2882.5|2876.5|2880.3|2874.3|15
1762886400000|2025-11-11 18:40:00|2881.5|2875.5|2887|2879.5|2891.3|2883.8|2881.5|2875.5|27
1762886700000|2025-11-11 18:45:00|2886.8|2879.3|2885.5|2879.5|2886.8|2880|2884.4|2878|25
1762887000000|2025-11-11 18:50:00|2885.8|2879.8|2886.3|2880.3|2886.5|2880.5|2885.8|2879.8|17
1762887300000|2025-11-11 18:55:00|2893.3|2873.3|2888.3|2868.3|2895.8|2875.8|2888.3|2868.3|22
1762909200000|2025-11-12 01:00:00|2882.6|2876.6|2882.1|2876.1|2883.9|2877.9|2881.1|2875.1|56
1762909500000|2025-11-12 01:05:00|2882.6|2876.6|2883.5|2877.5|2885.1|2879.1|2881.5|2875.5|62
1762909800000|2025-11-12 01:10:00|2884.3|2878.3|2884|2878|2884.8|2878.8|2882.5|2876.5|48
1762910100000|2025-11-12 01:15:00|2884.8|2878.8|2882.5|2876.5|2885.8|2879.8|2882.5|2876.5|39
1762910400000|2025-11-12 01:20:00|2882.3|2876.3|2880.5|2874.5|2882.3|2876.3|2880|2874|35
1762910700000|2025-11-12 01:25:00|2880.3|2874.3|2879.5|2873.5|2880.3|2874.3|2878.8|2872.8|48
1762911000000|2025-11-12 01:30:00|2879.8|2873.8|2880|2874|2880.3|2874.3|2879.5|2873.5|27
1762911300000|2025-11-12 01:35:00|2880.3|2874.3|2879.5|2873.5|2880.8|2874.8|2878.8|2872.8|38
1762911600000|2025-11-12 01:40:00|2879.8|2873.8|2881.3|2875.3|2881.5|2875.5|2879.8|2873.8|15
1762911900000|2025-11-12 01:45:00|2881.5|2875.5|2883.3|2877.3|2883.5|2877.5|2881|2875|42
1762912200000|2025-11-12 01:50:00|2883|2877|2884|2878|2884|2878|2882|2876|33
1762912500000|2025-11-12 01:55:00|2884.3|2878.3|2884.5|2878.5|2885.5|2879.5|2883.3|2877.3|52
1762912800000|2025-11-12 02:00:00|2884|2878|2884.3|2878.3|2884.5|2878.5|2882.5|2876.5|49
1762913100000|2025-11-12 02:05:00|2884.5|2878.5|2885|2879|2885.8|2879.8|2884.3|2878.3|19
1762913400000|2025-11-12 02:10:00|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2884.5|2878.5|49
1762913700000|2025-11-12 02:15:00|2885.5|2879.5|2884.5|2878.5|2886|2880|2884.5|2878.5|15
1762914000000|2025-11-12 02:20:00|2884.8|2878.8|2885|2879|2885.8|2879.8|2884.3|2878.3|15
1762914300000|2025-11-12 02:25:00|2884.8|2878.8|2883.8|2877.8|2885.3|2879.3|2883.5|2877.5|24
1762914600000|2025-11-12 02:30:00|2883.5|2877.5|2883|2877|2883.8|2877.8|2881.3|2875.3|80
1762914900000|2025-11-12 02:35:00|2883.3|2877.3|2883.8|2877.8|2884.5|2878.5|2882.5|2876.5|35
1762915200000|2025-11-12 02:40:00|2884|2878|2883|2877|2884|2878|2881.8|2875.8|33
1762915500000|2025-11-12 02:45:00|2882.8|2876.8|2882.3|2876.3|2883|2877|2881|2875|19
1762915800000|2025-11-12 02:50:00|2882|2876|2881.5|2875.5|2882.8|2876.8|2881.5|2875.5|37
1762916100000|2025-11-12 02:55:00|2881.8|2875.8|2880|2874|2882.3|2876.3|2880|2874|36
1762916400000|2025-11-12 03:00:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2878.3|2872.3|25
1762916700000|2025-11-12 03:05:00|2879.3|2873.3|2879.3|2873.3|2879.8|2873.8|2878.8|2872.8|51
1762917000000|2025-11-12 03:10:00|2879|2873|2880|2874|2880.8|2874.8|2879|2873|28
1762917300000|2025-11-12 03:15:00|2879.8|2873.8|2881|2875|2881.5|2875.5|2879.5|2873.5|31
1762917600000|2025-11-12 03:20:00|2881.3|2875.3|2881|2875|2881.5|2875.5|2879.5|2873.5|46
1762917900000|2025-11-12 03:25:00|2880.8|2874.8|2884.5|2869.5|2884.5|2874.8|2879|2869|32
1762918200000|2025-11-12 03:30:00|2880|2874|2879.3|2873.3|2880|2874|2878.3|2872.3|27
1762918500000|2025-11-12 03:35:00|2879.5|2873.5|2879.8|2873.8|2880.8|2874.8|2878.5|2872.5|33
1762918800000|2025-11-12 03:40:00|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|11
1762919100000|2025-11-12 03:45:00|2879.8|2873.8|2880|2874|2880.3|2874.3|2879.5|2873.5|8
1762919400000|2025-11-12 03:50:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2879.5|2873.5|10
1762919700000|2025-11-12 03:55:00|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|12
1762920000000|2025-11-12 04:00:00|2879.3|2873.3|2878|2872|2880|2874|2878|2872|26
1762920300000|2025-11-12 04:05:00|2877.8|2871.8|2878|2872|2878.5|2872.5|2876.8|2870.8|27
1762920600000|2025-11-12 04:10:00|2877.8|2871.8|2878|2872|2878|2872|2877.5|2871.5|14
1762920900000|2025-11-12 04:15:00|2877.8|2871.8|2877.5|2871.5|2878|2872|2877|2871|12
1762921200000|2025-11-12 04:20:00|2877.8|2871.8|2877|2871|2877.8|2871.8|2876.8|2870.8|6
1762921500000|2025-11-12 04:25:00|2876.8|2870.8|2877|2871|2877|2871|2876.5|2870.5|4
1762921800000|2025-11-12 04:30:00|2877.3|2871.3|2877|2871|2877.5|2871.5|2877|2871|7
1762922100000|2025-11-12 04:35:00|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.8|2870.8|4
1762922400000|2025-11-12 04:40:00|2876.8|2870.8|2877|2871|2878|2872|2876.5|2870.5|20
1762922700000|2025-11-12 04:45:00|2877.3|2871.3|2877|2871|2877.5|2871.5|2876.8|2870.8|6
1762923300000|2025-11-12 04:55:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1762923600000|2025-11-12 05:00:00|2876.3|2870.3|2877|2871|2877|2871|2875.8|2869.8|29
1762923900000|2025-11-12 05:05:00|2877.3|2871.3|2878|2872|2878|2872|2877|2871|12
1762924200000|2025-11-12 05:10:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1762924500000|2025-11-12 05:15:00|2877.8|2871.8|2878.5|2872.5|2879|2873|2877.5|2871.5|20
1762924800000|2025-11-12 05:20:00|2878.8|2872.8|2879.5|2873.5|2880|2874|2878.8|2872.8|12
1762925100000|2025-11-12 05:25:00|2879.3|2873.3|2882.8|2867.8|2883.3|2873.5|2878.3|2867.8|19
1762925400000|2025-11-12 05:30:00|2882.3|2867.3|2881.8|2875.8|2882.5|2875.8|2877.3|2865|71
1762925700000|2025-11-12 05:35:00|2882|2876|2883.5|2877.5|2884|2878|2882|2876|48
1762926000000|2025-11-12 05:40:00|2883.3|2877.3|2887.8|2881.8|2888|2882|2882.8|2876.8|65
1762926300000|2025-11-12 05:45:00|2887.3|2881.3|2888.3|2882.3|2889.5|2883.5|2887.3|2881.3|70
1762926600000|2025-11-12 05:50:00|2888|2882|2889.5|2883.5|2889.8|2883.8|2887.5|2881.5|51
1762926900000|2025-11-12 05:55:00|2889.3|2883.3|2888.8|2882.8|2889.8|2883.8|2887.8|2881.8|58
1762927200000|2025-11-12 06:00:00|2889|2883|2892.3|2886.3|2892.5|2886.5|2889|2883|49
1762927500000|2025-11-12 06:05:00|2892.5|2886.5|2894.3|2888.3|2894.8|2888.8|2891.8|2885.8|70
1762927800000|2025-11-12 06:10:00|2894.5|2888.5|2893.8|2887.8|2896.3|2890.3|2893.8|2887.8|56
1762928100000|2025-11-12 06:15:00|2894|2888|2893.5|2887.5|2894.5|2888.5|2892.5|2886.5|35
1762928400000|2025-11-12 06:20:00|2893|2887|2892.5|2886.5|2894|2888|2892|2886|49
1762928700000|2025-11-12 06:25:00|2892.8|2886.8|2891.5|2885.5|2893.3|2887.3|2891.3|2885.3|43
1762929000000|2025-11-12 06:30:00|2891.8|2885.8|2891.8|2885.8|2893.8|2887.8|2891.5|2885.5|46
1762929300000|2025-11-12 06:35:00|2892|2886|2893.8|2887.8|2895.5|2889.5|2892|2886|47
1762929600000|2025-11-12 06:40:00|2894|2888|2893.8|2887.8|2894.5|2888.5|2893.5|2887.5|34
1762929900000|2025-11-12 06:45:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2892.5|2886.5|19
1762930200000|2025-11-12 06:50:00|2893.5|2887.5|2894.3|2888.3|2895.3|2889.3|2893.5|2887.5|47
1762930500000|2025-11-12 06:55:00|2894|2888|2898.5|2883.5|2899.3|2888.8|2893.3|2883.5|29
1762930800000|2025-11-12 07:00:00|2899.3|2884.3|2895.8|2889.8|2899.8|2889.8|2893|2884.3|23
1762931100000|2025-11-12 07:05:00|2896|2890|2898.5|2892.5|2898.5|2892.5|2895.8|2889.8|25
1762931400000|2025-11-12 07:10:00|2898.3|2892.3|2895.8|2889.8|2899.3|2893.3|2895.3|2889.3|59
1762931700000|2025-11-12 07:15:00|2896|2890|2895|2889|2896|2890|2893.8|2887.8|33
1762932000000|2025-11-12 07:20:00|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2893.3|2887.3|41
1762932300000|2025-11-12 07:25:00|2894.8|2888.8|2896.8|2890.8|2897|2891|2894|2888|37
1762932600000|2025-11-12 07:30:00|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|15
1762932900000|2025-11-12 07:35:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2893.8|2887.8|37
1762933200000|2025-11-12 07:40:00|2896|2890|2896|2890|2896.8|2890.8|2895.5|2889.5|23
1762933500000|2025-11-12 07:45:00|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|16
1762933800000|2025-11-12 07:50:00|2897|2891|2897|2891|2897.5|2891.5|2895.3|2889.3|32
1762934100000|2025-11-12 07:55:00|2896.8|2890.8|2896.8|2890.8|2899.3|2893.3|2896.3|2890.3|43
1762934400000|2025-11-12 08:00:00|2897.3|2891.3|2892.5|2886.5|2897.9|2891.9|2892.5|2886.5|64
1762934700000|2025-11-12 08:05:00|2892.3|2886.3|2893.3|2887.3|2894.8|2888.8|2892|2886|76
1762935000000|2025-11-12 08:10:00|2893|2887|2891.3|2885.3|2894|2888|2890.3|2884.3|52
1762935300000|2025-11-12 08:15:00|2891|2885|2890.5|2884.5|2891|2885|2888.8|2882.8|46
1762935600000|2025-11-12 08:20:00|2890.3|2884.3|2891|2885|2892.3|2886.3|2890|2884|44
1762935900000|2025-11-12 08:25:00|2890.8|2884.8|2891.8|2885.8|2892.8|2886.8|2890.8|2884.8|23
1762936200000|2025-11-12 08:30:00|2891.5|2885.5|2892.4|2886.4|2893.4|2887.4|2890.8|2884.8|32
1762936500000|2025-11-12 08:35:00|2892.3|2886.3|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|21
1762936800000|2025-11-12 08:40:00|2891.5|2885.5|2890.3|2884.3|2892|2886|2890.3|2884.3|19
1762937100000|2025-11-12 08:45:00|2890.5|2884.5|2892.3|2886.3|2892.8|2886.8|2890.5|2884.5|32
1762937400000|2025-11-12 08:50:00|2892.5|2886.5|2891.3|2885.3|2892.8|2886.8|2891|2885|20
1762937700000|2025-11-12 08:55:00|2891.5|2885.5|2892|2886|2892.8|2886.8|2891.3|2885.3|30
1762938000000|2025-11-12 09:00:00|2891.8|2885.8|2890.8|2884.8|2892|2886|2890.5|2884.5|55
1762938300000|2025-11-12 09:05:00|2890.5|2884.5|2889|2883|2891.3|2885.3|2889|2883|23
1762938600000|2025-11-12 09:10:00|2889.3|2883.3|2890.3|2884.3|2891|2885|2889.3|2883.3|22
1762938900000|2025-11-12 09:15:00|2890.5|2884.5|2891.8|2885.8|2892.3|2886.3|2890.3|2884.3|43
1762939200000|2025-11-12 09:20:00|2891.5|2885.5|2892|2886|2893|2887|2891.3|2885.3|27
1762939500000|2025-11-12 09:25:00|2891.8|2885.8|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|29
1762939800000|2025-11-12 09:30:00|2891.5|2885.5|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|4
1762940100000|2025-11-12 09:35:00|2892.3|2886.3|2892|2886|2892.3|2886.3|2891.3|2885.3|12
1762940400000|2025-11-12 09:40:00|2891.8|2885.8|2890.5|2884.5|2891.8|2885.8|2890.5|2884.5|16
1762940700000|2025-11-12 09:45:00|2890.3|2884.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|12
1762941000000|2025-11-12 09:50:00|2890|2884|2891.3|2885.3|2891.8|2885.8|2889.5|2883.5|17
1762941300000|2025-11-12 09:55:00|2890.8|2884.8|2890.5|2884.5|2892|2886|2890.3|2884.3|30
1762941600000|2025-11-12 10:00:00|2890.8|2884.8|2891.8|2885.8|2892.3|2886.3|2890.8|2884.8|24
1762941900000|2025-11-12 10:05:00|2892|2886|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|4
1762942200000|2025-11-12 10:10:00|2891.5|2885.5|2891.5|2885.5|2892|2886|2890.3|2884.3|21
1762942500000|2025-11-12 10:15:00|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|9
1762942800000|2025-11-12 10:20:00|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2890|2884|14
1762943100000|2025-11-12 10:25:00|2890|2884|2888.3|2882.3|2890.3|2884.3|2888.3|2882.3|30
1762943400000|2025-11-12 10:30:00|2888|2882|2890|2884|2890.3|2884.3|2888|2882|27
1762943700000|2025-11-12 10:35:00|2889.8|2883.8|2889.3|2883.3|2890.3|2884.3|2888|2882|32
1762944000000|2025-11-12 10:40:00|2889|2883|2888.8|2882.8|2889|2883|2888.3|2882.3|5
1762944300000|2025-11-12 10:45:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|10
1762944600000|2025-11-12 10:50:00|2887.5|2881.5|2887.8|2881.8|2888.3|2882.3|2887.3|2881.3|28
1762944900000|2025-11-12 10:55:00|2888|2882|2888.5|2882.5|2889.3|2883.3|2887.8|2881.8|20
1762945200000|2025-11-12 11:00:00|2888.8|2882.8|2888.5|2882.5|2889.8|2883.8|2888.5|2882.5|21
1762945500000|2025-11-12 11:05:00|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|11
1762945800000|2025-11-12 11:10:00|2889.5|2883.5|2887.8|2881.8|2889.8|2883.8|2887.8|2881.8|16
1762946100000|2025-11-12 11:15:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.8|2880.8|20
1762946400000|2025-11-12 11:20:00|2887.3|2881.3|2886|2880|2887.3|2881.3|2885.8|2879.8|28
1762946700000|2025-11-12 11:25:00|2886.3|2880.3|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|9
1762947000000|2025-11-12 11:30:00|2885.5|2879.5|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|14
1762947300000|2025-11-12 11:35:00|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.3|2879.3|12
1762947600000|2025-11-12 11:40:00|2886|2880|2886|2880|2886.3|2880.3|2885.5|2879.5|11
1762947900000|2025-11-12 11:45:00|2886.3|2880.3|2886|2880|2886.8|2880.8|2885.8|2879.8|22
1762948200000|2025-11-12 11:50:00|2885.8|2879.8|2885.8|2879.8|2887|2881|2885.8|2879.8|33
1762948500000|2025-11-12 11:55:00|2886|2880|2886.8|2880.8|2887.3|2881.3|2886|2880|15
1762948800000|2025-11-12 12:00:00|2887|2881|2887|2881|2887.3|2881.3|2886.8|2880.8|26
1762949100000|2025-11-12 12:05:00|2887.3|2881.3|2887.5|2881.5|2888.3|2882.3|2887|2881|21
1762949400000|2025-11-12 12:10:00|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1762949700000|2025-11-12 12:15:00|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|9
1762950000000|2025-11-12 12:20:00|2886.3|2880.3|2887|2881|2887.5|2881.5|2886.3|2880.3|11
1762950300000|2025-11-12 12:25:00|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|10
1762950600000|2025-11-12 12:30:00|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|52
1762950900000|2025-11-12 12:35:00|2887|2881|2886.5|2880.5|2887|2881|2885.8|2879.8|34
1762951200000|2025-11-12 12:40:00|2886.8|2880.8|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|25
1762951500000|2025-11-12 12:45:00|2887|2881|2887.8|2881.8|2888.3|2882.3|2886.8|2880.8|29
1762951800000|2025-11-12 12:50:00|2887.3|2881.3|2888.3|2882.3|2889|2883|2887.3|2881.3|28
1762952100000|2025-11-12 12:55:00|2888.5|2882.5|2889|2883|2889.3|2883.3|2886.8|2880.8|56
1762952400000|2025-11-12 13:00:00|2889.3|2883.3|2890.5|2884.5|2891.6|2885.6|2888.3|2882.3|134
1762952700000|2025-11-12 13:05:00|2890.3|2884.3|2896|2890|2897|2891|2890.3|2884.3|123
1762953000000|2025-11-12 13:10:00|2895.8|2889.8|2894|2888|2895.8|2889.8|2891.5|2885.5|79
1762953300000|2025-11-12 13:15:00|2894.3|2888.3|2891.5|2885.5|2894.3|2888.3|2890.8|2884.8|47
1762953600000|2025-11-12 13:20:00|2891.8|2885.8|2895.3|2889.3|2895.8|2889.8|2891.8|2885.8|47
1762953900000|2025-11-12 13:25:00|2895|2889|2899.3|2893.3|2901.6|2895.6|2894.8|2888.8|124
1762954200000|2025-11-12 13:30:00|2899|2893|2901.5|2895.5|2901.5|2895.5|2898|2892|82
1762954500000|2025-11-12 13:35:00|2901.8|2895.8|2899.8|2893.8|2903.8|2897.8|2899.8|2893.8|94
1762954800000|2025-11-12 13:40:00|2900|2894|2900.8|2894.8|2902|2896|2899|2893|55
1762955100000|2025-11-12 13:45:00|2901|2895|2900.8|2894.8|2901.5|2895.5|2900.3|2894.3|54
1762955400000|2025-11-12 13:50:00|2901|2895|2903|2897|2905.5|2899.5|2901|2895|68
1762955700000|2025-11-12 13:55:00|2902.5|2896.5|2901.8|2895.8|2903.3|2897.3|2899.8|2893.8|46
1762956000000|2025-11-12 14:00:00|2901.5|2895.5|2902|2896|2903|2897|2900.8|2894.8|44
1762956300000|2025-11-12 14:05:00|2901.8|2895.8|2901.8|2895.8|2903|2897|2901.3|2895.3|36
1762956600000|2025-11-12 14:10:00|2901.5|2895.5|2899.3|2893.3|2902.3|2896.3|2899.3|2893.3|48
1762956900000|2025-11-12 14:15:00|2899|2893|2900.8|2894.8|2900.8|2894.8|2898|2892|36
1762957200000|2025-11-12 14:20:00|2901|2895|2900.8|2894.8|2901.8|2895.8|2899.8|2893.8|28
1762957500000|2025-11-12 14:25:00|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2899.5|2893.5|29
1762957800000|2025-11-12 14:30:00|2900.8|2894.8|2897.3|2891.3|2900.8|2894.8|2897|2891|48
1762958100000|2025-11-12 14:35:00|2897.5|2891.5|2900.8|2894.8|2901|2895|2897.3|2891.3|43
1762958400000|2025-11-12 14:40:00|2900.5|2894.5|2899.5|2893.5|2900.8|2894.8|2898.5|2892.5|51
1762958700000|2025-11-12 14:45:00|2899.3|2893.3|2899.5|2893.5|2900.3|2894.3|2898.3|2892.3|64
1762959000000|2025-11-12 14:50:00|2899.3|2893.3|2901.8|2895.8|2901.8|2895.8|2899.3|2893.3|57
1762959300000|2025-11-12 14:55:00|2901.5|2895.5|2900.8|2894.8|2902|2896|2899.3|2893.3|59
1762959600000|2025-11-12 15:00:00|2900.5|2894.5|2899.3|2893.3|2901.3|2895.3|2899|2893|64
1762959900000|2025-11-12 15:05:00|2899|2893|2900.3|2894.3|2900.8|2894.8|2897.8|2891.8|67
1762960200000|2025-11-12 15:10:00|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2899.8|2893.8|58
1762960500000|2025-11-12 15:15:00|2900.8|2894.8|2904|2898|2904.3|2898.3|2899.8|2893.8|52
1762960800000|2025-11-12 15:20:00|2904.3|2898.3|2903.8|2897.8|2905|2899|2903.8|2897.8|53
1762961100000|2025-11-12 15:25:00|2903.5|2897.5|2901.8|2895.8|2903.8|2897.8|2901.8|2895.8|55
1762961400000|2025-11-12 15:30:00|2901.3|2895.3|2901.8|2895.8|2903.5|2897.5|2901.3|2895.3|59
1762961700000|2025-11-12 15:35:00|2902|2896|2902.3|2896.3|2904|2898|2900.3|2894.3|50
1762962000000|2025-11-12 15:40:00|2902.5|2896.5|2903.3|2897.3|2903.8|2897.8|2902|2896|28
1762962300000|2025-11-12 15:45:00|2903|2897|2901.8|2895.8|2903.3|2897.3|2901.3|2895.3|19
1762962600000|2025-11-12 15:50:00|2902|2896|2900.3|2894.3|2902|2896|2899.8|2893.8|46
1762962900000|2025-11-12 15:55:00|2900|2894|2900.3|2894.3|2901.3|2895.3|2899.5|2893.5|46
1762963200000|2025-11-12 16:00:00|2900.5|2894.5|2897.8|2891.8|2901.3|2895.3|2897.6|2891.6|67
1762963500000|2025-11-12 16:05:00|2898|2892|2895.8|2889.8|2899.3|2893.3|2895.5|2889.5|41
1762963800000|2025-11-12 16:10:00|2896.3|2890.3|2892.8|2886.8|2897.5|2891.5|2891|2885|75
1762964100000|2025-11-12 16:15:00|2893.3|2887.3|2894.3|2888.3|2895.4|2889.4|2893.3|2887.3|40
1762964400000|2025-11-12 16:20:00|2894|2888|2894.8|2888.8|2895.8|2889.8|2893.8|2887.8|51
1762964700000|2025-11-12 16:25:00|2895.5|2889.5|2898|2892|2899|2893|2894.3|2888.3|108
1762965000000|2025-11-12 16:30:00|2897.8|2891.8|2896.5|2890.5|2898.8|2892.8|2896.3|2890.3|53
1762965300000|2025-11-12 16:35:00|2896.3|2890.3|2896|2890|2897.3|2891.3|2895.3|2889.3|51
1762965600000|2025-11-12 16:40:00|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894.3|2888.3|65
1762965900000|2025-11-12 16:45:00|2894.3|2888.3|2894|2888|2894.8|2888.8|2893.3|2887.3|59
1762966200000|2025-11-12 16:50:00|2894.3|2888.3|2894.5|2888.5|2895|2889|2893.5|2887.5|32
1762966500000|2025-11-12 16:55:00|2894.8|2888.8|2895.5|2889.5|2896|2890|2894.3|2888.3|36
1762966800000|2025-11-12 17:00:00|2895.3|2889.3|2895|2889|2895.5|2889.5|2895|2889|20
1762967100000|2025-11-12 17:05:00|2894.8|2888.8|2893.8|2887.8|2895.5|2889.5|2893.8|2887.8|18
1762967400000|2025-11-12 17:10:00|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|5
1762967700000|2025-11-12 17:15:00|2893.8|2887.8|2891.8|2885.8|2893.8|2887.8|2891.5|2885.5|16
1762968000000|2025-11-12 17:20:00|2891.5|2885.5|2893.3|2887.3|2894|2888|2891.5|2885.5|32
1762968300000|2025-11-12 17:25:00|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|12
1762968600000|2025-11-12 17:30:00|2893|2887|2894.8|2888.8|2894.8|2888.8|2893|2887|26
1762968900000|2025-11-12 17:35:00|2894.5|2888.5|2895.3|2889.3|2895.5|2889.5|2894.5|2888.5|31
1762969200000|2025-11-12 17:40:00|2895|2889|2894.4|2888.4|2895.5|2889.5|2893.8|2887.8|26
1762969500000|2025-11-12 17:45:00|2895.6|2889.6|2893|2887|2895.6|2889.6|2892.6|2886.6|26
1762969800000|2025-11-12 17:50:00|2892.8|2886.8|2893|2887|2894|2888|2892.3|2886.3|18
1762970100000|2025-11-12 17:55:00|2893.3|2887.3|2894.8|2888.8|2895|2889|2893.3|2887.3|15
1762970400000|2025-11-12 18:00:00|2895|2889|2894.5|2888.5|2895|2889|2894.3|2888.3|6
1762970700000|2025-11-12 18:05:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|8
1762971000000|2025-11-12 18:10:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1762971300000|2025-11-12 18:15:00|2894.5|2888.5|2894.8|2888.8|2895.3|2889.3|2894.5|2888.5|3
1762971600000|2025-11-12 18:20:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|4
1762971900000|2025-11-12 18:25:00|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|11
1762972200000|2025-11-12 18:30:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|9
1762972500000|2025-11-12 18:35:00|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|2
1762972800000|2025-11-12 18:40:00|2893.8|2887.8|2888.5|2882.5|2894.5|2888.5|2885.8|2879.8|43
1762973100000|2025-11-12 18:45:00|2888.6|2882.6|2889.5|2883.5|2889.8|2883.8|2888.1|2882.1|19
1762973400000|2025-11-12 18:50:00|2889.8|2883.8|2892.3|2886.3|2892.6|2886.6|2889.5|2883.5|48
1762973700000|2025-11-12 18:55:00|2899.3|2879.3|2897.5|2877.5|2899.3|2879.3|2896.8|2876.8|5
1762995600000|2025-11-13 01:00:00|2890.1|2884.1|2895.6|2889.6|2896.6|2890.6|2890.1|2884.1|50
1762995900000|2025-11-13 01:05:00|2896.6|2890.6|2895.5|2889.5|2897|2891|2893.6|2887.6|76
1762996200000|2025-11-13 01:10:00|2895.3|2889.3|2891.5|2885.5|2897|2891|2891.1|2885.1|78
1762996500000|2025-11-13 01:15:00|2891.8|2885.8|2889.5|2883.5|2893|2887|2888|2882|73
1762996800000|2025-11-13 01:20:00|2889.3|2883.3|2889.5|2883.5|2891.8|2885.8|2888.3|2882.3|62
1762997100000|2025-11-13 01:25:00|2889.8|2883.8|2888|2882|2889.8|2883.8|2886.5|2880.5|41
1762997400000|2025-11-13 01:30:00|2887.8|2881.8|2889|2883|2890.8|2884.8|2886.5|2880.5|67
1762997700000|2025-11-13 01:35:00|2889.3|2883.3|2892.3|2886.3|2892.5|2886.5|2889|2883|48
1762998000000|2025-11-13 01:40:00|2891.8|2885.8|2890|2884|2891.8|2885.8|2890|2884|31
1762998300000|2025-11-13 01:45:00|2890.3|2884.3|2890|2884|2890.8|2884.8|2888.8|2882.8|52
1762998600000|2025-11-13 01:50:00|2890.3|2884.3|2889.3|2883.3|2890.5|2884.5|2887.5|2881.5|43
1762998900000|2025-11-13 01:55:00|2889|2883|2891.8|2885.8|2892.8|2886.8|2888.8|2882.8|46
1762999200000|2025-11-13 02:00:00|2892|2886|2894.8|2888.8|2895|2889|2892|2886|71
1762999500000|2025-11-13 02:05:00|2894.5|2888.5|2897|2891|2897.8|2891.8|2894|2888|91
1762999800000|2025-11-13 02:10:00|2896.8|2890.8|2894|2888|2898|2892|2894|2888|63
1763000100000|2025-11-13 02:15:00|2893.8|2887.8|2894|2888|2894.5|2888.5|2893.3|2887.3|16
1763000400000|2025-11-13 02:20:00|2893.8|2887.8|2892|2886|2894|2888|2891|2885|41
1763000700000|2025-11-13 02:25:00|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892|2886|16
1763001000000|2025-11-13 02:30:00|2892.3|2886.3|2895.3|2889.3|2897.5|2891.5|2892.3|2886.3|102
1763001300000|2025-11-13 02:35:00|2895|2889|2894.8|2888.8|2895.8|2889.8|2894|2888|55
1763001600000|2025-11-13 02:40:00|2894.5|2888.5|2897|2891|2897.3|2891.3|2894.3|2888.3|68
1763001900000|2025-11-13 02:45:00|2897.3|2891.3|2898|2892|2900.5|2894.5|2897|2891|86
1763002200000|2025-11-13 02:50:00|2897.8|2891.8|2896.5|2890.5|2897.8|2891.8|2895.3|2889.3|51
1763002500000|2025-11-13 02:55:00|2896.3|2890.3|2896.3|2890.3|2897.5|2891.5|2894.5|2888.5|55
1763002800000|2025-11-13 03:00:00|2896|2890|2894.8|2888.8|2897.5|2891.5|2894.5|2888.5|67
1763003100000|2025-11-13 03:05:00|2895|2889|2894|2888|2895.3|2889.3|2893.5|2887.5|42
1763003400000|2025-11-13 03:10:00|2894.3|2888.3|2896|2890|2896.5|2890.5|2894|2888|57
1763003700000|2025-11-13 03:15:00|2895.8|2889.8|2897.5|2891.5|2898|2892|2895|2889|41
1763004000000|2025-11-13 03:20:00|2897.3|2891.3|2898.5|2892.5|2899|2893|2896.8|2890.8|58
1763004300000|2025-11-13 03:25:00|2898.3|2892.3|2901.8|2886.8|2902.5|2893|2896.8|2886.5|46
1763004600000|2025-11-13 03:30:00|2902|2887|2898.3|2892.3|2902|2892.8|2897|2887|22
1763004900000|2025-11-13 03:35:00|2898|2892|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|6
1763005200000|2025-11-13 03:40:00|2898|2892|2898|2892|2898|2892|2897.8|2891.8|9
1763005500000|2025-11-13 03:45:00|2898.5|2892.5|2896.3|2890.3|2898.5|2892.5|2895.5|2889.5|20
1763005800000|2025-11-13 03:50:00|2896|2890|2896.5|2890.5|2896.8|2890.8|2895.8|2889.8|13
1763006100000|2025-11-13 03:55:00|2896.8|2890.8|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|8
1763006400000|2025-11-13 04:00:00|2896.3|2890.3|2896.3|2890.3|2896.8|2890.8|2896|2890|11
1763006700000|2025-11-13 04:05:00|2896|2890|2896|2890|2896.3|2890.3|2896|2890|7
1763007000000|2025-11-13 04:10:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|4
1763007300000|2025-11-13 04:15:00|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|8
1763007600000|2025-11-13 04:20:00|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.3|2889.3|6
1763007900000|2025-11-13 04:25:00|2895.3|2889.3|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|7
1763008200000|2025-11-13 04:30:00|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|10
1763008500000|2025-11-13 04:35:00|2896|2890|2896|2890|2896.3|2890.3|2895.5|2889.5|9
1763008800000|2025-11-13 04:40:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.8|2889.8|6
1763009100000|2025-11-13 04:45:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|12
1763009400000|2025-11-13 04:50:00|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.8|2889.8|4
1763009700000|2025-11-13 04:55:00|2895.8|2889.8|2896|2890|2896.5|2890.5|2895.8|2889.8|7
1763010000000|2025-11-13 05:00:00|2896.3|2890.3|2897|2891|2897.5|2891.5|2896.3|2890.3|13
1763010300000|2025-11-13 05:05:00|2897.3|2891.3|2898.3|2892.3|2898.5|2892.5|2897.3|2891.3|7
1763010600000|2025-11-13 05:10:00|2898|2892|2897.5|2891.5|2898|2892|2896.8|2890.8|9
1763011200000|2025-11-13 05:20:00|2897.3|2891.3|2897.3|2891.3|2898|2892|2897.3|2891.3|9
1763011500000|2025-11-13 05:25:00|2897|2891|2901.8|2886.8|2901.8|2891.5|2896.8|2886.8|6
1763011800000|2025-11-13 05:30:00|2902.5|2887.5|2904.5|2898.5|2905.8|2898.5|2901.3|2887|59
1763012100000|2025-11-13 05:35:00|2904.8|2898.8|2905|2899|2905.3|2899.3|2903.3|2897.3|60
1763012400000|2025-11-13 05:40:00|2904.8|2898.8|2905.3|2899.3|2906.3|2900.3|2904|2898|49
1763012700000|2025-11-13 05:45:00|2905.5|2899.5|2902.3|2896.3|2905.5|2899.5|2901.8|2895.8|60
1763013000000|2025-11-13 05:50:00|2902.5|2896.5|2904.5|2898.5|2904.8|2898.8|2902|2896|47
1763013300000|2025-11-13 05:55:00|2904|2898|2901.5|2895.5|2904|2898|2901.3|2895.3|46
1763013600000|2025-11-13 06:00:00|2901.3|2895.3|2899.8|2893.8|2901.5|2895.5|2899.3|2893.3|55
1763013900000|2025-11-13 06:05:00|2899.5|2893.5|2900.8|2894.8|2901|2895|2899.5|2893.5|49
1763014200000|2025-11-13 06:10:00|2901|2895|2902.3|2896.3|2902.5|2896.5|2901|2895|42
1763014500000|2025-11-13 06:15:00|2902.5|2896.5|2903|2897|2903.5|2897.5|2902|2896|33
1763014800000|2025-11-13 06:20:00|2902.8|2896.8|2902.8|2896.8|2903|2897|2902|2896|17
1763015100000|2025-11-13 06:25:00|2902.5|2896.5|2904.3|2898.3|2904.8|2898.8|2902.5|2896.5|31
1763015400000|2025-11-13 06:30:00|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2903.5|2897.5|28
1763015700000|2025-11-13 06:35:00|2905.5|2899.5|2904.3|2898.3|2906|2900|2902.8|2896.8|56
1763016000000|2025-11-13 06:40:00|2904|2898|2905.3|2899.3|2905.5|2899.5|2903.8|2897.8|36
1763016300000|2025-11-13 06:45:00|2905.5|2899.5|2905.5|2899.5|2907.3|2901.3|2904.3|2898.3|44
1763016600000|2025-11-13 06:50:00|2905.3|2899.3|2905.5|2899.5|2906|2900|2904.5|2898.5|44
1763016900000|2025-11-13 06:55:00|2905.3|2899.3|2909.8|2894.8|2909.8|2899.8|2904.3|2894.3|33
1763017200000|2025-11-13 07:00:00|2909.3|2894.3|2905.3|2899.3|2909.3|2899.5|2904.3|2894.3|21
1763017500000|2025-11-13 07:05:00|2904.8|2898.8|2905|2899|2905.5|2899.5|2904.5|2898.5|16
1763017800000|2025-11-13 07:10:00|2905.3|2899.3|2906|2900|2906|2900|2905|2899|24
1763018100000|2025-11-13 07:15:00|2905.8|2899.8|2907.3|2901.3|2908.5|2902.5|2905.8|2899.8|42
1763018400000|2025-11-13 07:20:00|2907|2901|2907|2901|2907.3|2901.3|2906.3|2900.3|23
1763018700000|2025-11-13 07:25:00|2907.3|2901.3|2908|2902|2908.5|2902.5|2906.3|2900.3|43
1763019000000|2025-11-13 07:30:00|2908.3|2902.3|2908.5|2902.5|2908.8|2902.8|2907.3|2901.3|30
1763019300000|2025-11-13 07:35:00|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907|2901|18
1763019600000|2025-11-13 07:40:00|2907.3|2901.3|2907.3|2901.3|2907.8|2901.8|2906.5|2900.5|25
1763019900000|2025-11-13 07:45:00|2907.5|2901.5|2908.3|2902.3|2908.5|2902.5|2906.8|2900.8|34
1763020200000|2025-11-13 07:50:00|2908.5|2902.5|2907|2901|2908.5|2902.5|2906.3|2900.3|29
1763020500000|2025-11-13 07:55:00|2906.8|2900.8|2908.3|2902.3|2908.8|2902.8|2906.8|2900.8|22
1763020800000|2025-11-13 08:00:00|2908|2902|2910.3|2904.3|2910.5|2904.5|2907.5|2901.5|64
1763021100000|2025-11-13 08:05:00|2910|2904|2909.3|2903.3|2910|2904|2907.8|2901.8|22
1763021400000|2025-11-13 08:10:00|2909|2903|2908.8|2902.8|2909|2903|2907.8|2901.8|28
1763021700000|2025-11-13 08:15:00|2908.5|2902.5|2909.8|2903.8|2910.8|2904.8|2908.5|2902.5|21
1763022000000|2025-11-13 08:20:00|2909.5|2903.5|2910.3|2904.3|2911.3|2905.3|2909.3|2903.3|21
1763022300000|2025-11-13 08:25:00|2910|2904|2912.8|2906.8|2913.3|2907.3|2909.8|2903.8|38
1763022600000|2025-11-13 08:30:00|2912.3|2906.3|2911.3|2905.3|2912.8|2906.8|2910.8|2904.8|55
1763022900000|2025-11-13 08:35:00|2910.8|2904.8|2908.8|2902.8|2910.8|2904.8|2908.3|2902.3|33
1763023200000|2025-11-13 08:40:00|2909.5|2903.5|2910.8|2904.8|2911.8|2905.8|2909|2903|39
1763023500000|2025-11-13 08:45:00|2910.3|2904.3|2907.3|2901.3|2910.8|2904.8|2907.3|2901.3|20
1763023800000|2025-11-13 08:50:00|2907|2901|2909.3|2903.3|2910|2904|2906.3|2900.3|33
1763024100000|2025-11-13 08:55:00|2909|2903|2911|2905|2911.5|2905.5|2909|2903|20
1763024400000|2025-11-13 09:00:00|2910.8|2904.8|2910|2904|2912|2906|2908.3|2902.3|49
1763024700000|2025-11-13 09:05:00|2910.3|2904.3|2913|2907|2913|2907|2910.3|2904.3|23
1763025000000|2025-11-13 09:10:00|2913.3|2907.3|2912.8|2906.8|2914.3|2908.3|2912|2906|39
1763025300000|2025-11-13 09:15:00|2913.3|2907.3|2913.5|2907.5|2914.3|2908.3|2913|2907|20
1763025600000|2025-11-13 09:20:00|2913.3|2907.3|2911.8|2905.8|2913.3|2907.3|2911|2905|19
1763025900000|2025-11-13 09:25:00|2912|2906|2910.3|2904.3|2912.5|2906.5|2910|2904|30
1763026200000|2025-11-13 09:30:00|2910.5|2904.5|2908.8|2902.8|2911|2905|2907.8|2901.8|40
1763026500000|2025-11-13 09:35:00|2908.5|2902.5|2905.3|2899.3|2909|2903|2905.3|2899.3|47
1763026800000|2025-11-13 09:40:00|2905|2899|2904.5|2898.5|2905|2899|2902.8|2896.8|56
1763027100000|2025-11-13 09:45:00|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2904.5|2898.5|34
1763027400000|2025-11-13 09:50:00|2905|2899|2904.8|2898.8|2905.3|2899.3|2904.5|2898.5|8
1763027700000|2025-11-13 09:55:00|2904.5|2898.5|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|9
1763028000000|2025-11-13 10:00:00|2904.3|2898.3|2904.8|2898.8|2905|2899|2904.3|2898.3|15
1763028300000|2025-11-13 10:05:00|2905|2899|2903.8|2897.8|2906|2900|2903.5|2897.5|14
1763028600000|2025-11-13 10:10:00|2903.5|2897.5|2903.3|2897.3|2904|2898|2902.8|2896.8|17
1763028900000|2025-11-13 10:15:00|2903|2897|2901.3|2895.3|2903|2897|2900.8|2894.8|22
1763029200000|2025-11-13 10:20:00|2901|2895|2897.3|2891.3|2902|2896|2896.8|2890.8|50
1763029500000|2025-11-13 10:25:00|2897.5|2891.5|2898.3|2892.3|2898.3|2892.3|2896.8|2890.8|22
1763029800000|2025-11-13 10:30:00|2898|2892|2899.3|2893.3|2899.8|2893.8|2897.3|2891.3|29
1763030100000|2025-11-13 10:35:00|2899|2893|2899|2893|2899.5|2893.5|2898.3|2892.3|21
1763030400000|2025-11-13 10:40:00|2899.3|2893.3|2897.8|2891.8|2900|2894|2897.8|2891.8|23
1763030700000|2025-11-13 10:45:00|2897.3|2891.3|2898|2892|2898.3|2892.3|2896.8|2890.8|17
1763031000000|2025-11-13 10:50:00|2897.8|2891.8|2898.5|2892.5|2898.8|2892.8|2896.8|2890.8|24
1763031300000|2025-11-13 10:55:00|2898.8|2892.8|2896.3|2890.3|2899|2893|2896|2890|27
1763031600000|2025-11-13 11:00:00|2896.5|2890.5|2896.8|2890.8|2897|2891|2895.3|2889.3|27
1763031900000|2025-11-13 11:05:00|2897|2891|2896.8|2890.8|2897.5|2891.5|2896.3|2890.3|18
1763032200000|2025-11-13 11:10:00|2897.3|2891.3|2896.3|2890.3|2897.6|2891.6|2896.3|2890.3|21
1763032500000|2025-11-13 11:15:00|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2895.3|2889.3|20
1763032800000|2025-11-13 11:20:00|2896.3|2890.3|2896.8|2890.8|2897|2891|2896|2890|19
1763033100000|2025-11-13 11:25:00|2897|2891|2897.8|2891.8|2898.5|2892.5|2896.8|2890.8|28
1763033400000|2025-11-13 11:30:00|2898|2892|2895.8|2889.8|2898.3|2892.3|2895.5|2889.5|25
1763033700000|2025-11-13 11:35:00|2896|2890|2895.8|2889.8|2896.5|2890.5|2895|2889|40
1763034000000|2025-11-13 11:40:00|2895.3|2889.3|2897.5|2891.5|2899.3|2893.3|2894.5|2888.5|78
1763034300000|2025-11-13 11:45:00|2897.3|2891.3|2897.3|2891.3|2897.8|2891.8|2897|2891|15
1763034600000|2025-11-13 11:50:00|2897.5|2891.5|2898.3|2892.3|2900.3|2894.3|2897.5|2891.5|23
1763034900000|2025-11-13 11:55:00|2898.5|2892.5|2898.8|2892.8|2899|2893|2897.8|2891.8|17
1763035200000|2025-11-13 12:00:00|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2897.5|2891.5|8
1763035500000|2025-11-13 12:05:00|2898.5|2892.5|2900.5|2894.5|2901.3|2895.3|2898.5|2892.5|42
1763035800000|2025-11-13 12:10:00|2900.3|2894.3|2900.3|2894.3|2900.8|2894.8|2899.5|2893.5|22
1763036100000|2025-11-13 12:15:00|2900.5|2894.5|2901.3|2895.3|2901.8|2895.8|2900.5|2894.5|8
1763036400000|2025-11-13 12:20:00|2901.5|2895.5|2899.8|2893.8|2901.5|2895.5|2899.5|2893.5|14
1763036700000|2025-11-13 12:25:00|2899.5|2893.5|2900.3|2894.3|2901|2895|2899|2893|25
1763037000000|2025-11-13 12:30:00|2900.5|2894.5|2901.8|2895.8|2903.3|2897.3|2900.5|2894.5|26
1763037300000|2025-11-13 12:35:00|2902|2896|2902|2896|2902.5|2896.5|2901.8|2895.8|22
1763037600000|2025-11-13 12:40:00|2902.3|2896.3|2903.5|2897.5|2903.5|2897.5|2901.8|2895.8|16
1763037900000|2025-11-13 12:45:00|2903.8|2897.8|2901.3|2895.3|2903.8|2897.8|2900.8|2894.8|24
1763038200000|2025-11-13 12:50:00|2901|2895|2900.8|2894.8|2901.8|2895.8|2900.5|2894.5|22
1763038500000|2025-11-13 12:55:00|2900.5|2894.5|2900.5|2894.5|2901|2895|2899.3|2893.3|39
1763038800000|2025-11-13 13:00:00|2900.8|2894.8|2900.8|2894.8|2902|2896|2898.9|2892.9|104
1763039100000|2025-11-13 13:05:00|2900.3|2894.3|2899.3|2893.3|2901.8|2895.8|2899|2893|36
1763039400000|2025-11-13 13:10:00|2899|2893|2899.5|2893.5|2899.8|2893.8|2896.3|2890.3|51
1763039700000|2025-11-13 13:15:00|2899.3|2893.3|2899.1|2893.1|2901.3|2895.3|2898.5|2892.5|49
1763040000000|2025-11-13 13:20:00|2899.3|2893.3|2899.8|2893.8|2900.3|2894.3|2898.5|2892.5|38
1763040300000|2025-11-13 13:25:00|2900|2894|2899.8|2893.8|2900.3|2894.3|2898|2892|36
1763040600000|2025-11-13 13:30:00|2899.5|2893.5|2892.8|2886.8|2899.8|2893.8|2891.5|2885.5|109
1763040900000|2025-11-13 13:35:00|2893|2887|2891.3|2885.3|2893.8|2887.8|2889.3|2883.3|106
1763041200000|2025-11-13 13:40:00|2891.5|2885.5|2891.3|2885.3|2893|2887|2889.8|2883.8|84
1763041500000|2025-11-13 13:45:00|2891|2885|2892.8|2886.8|2892.8|2886.8|2888.8|2882.8|80
1763041800000|2025-11-13 13:50:00|2892.5|2886.5|2895.5|2889.5|2895.5|2889.5|2892.3|2886.3|41
1763042100000|2025-11-13 13:55:00|2895.8|2889.8|2897.3|2891.3|2897.3|2891.3|2894.8|2888.8|74
1763042400000|2025-11-13 14:00:00|2897.5|2891.5|2893.3|2887.3|2897.5|2891.5|2893.3|2887.3|74
1763042700000|2025-11-13 14:05:00|2893|2887|2893.3|2887.3|2893.8|2887.8|2891.5|2885.5|87
1763043000000|2025-11-13 14:10:00|2893|2887|2896.3|2890.3|2896.5|2890.5|2892.8|2886.8|60
1763043300000|2025-11-13 14:15:00|2896|2890|2899.8|2893.8|2900|2894|2895.5|2889.5|63
1763043600000|2025-11-13 14:20:00|2899.5|2893.5|2902|2896|2904|2898|2899.5|2893.5|93
1763043900000|2025-11-13 14:25:00|2901.8|2895.8|2902|2896|2902.3|2896.3|2899.8|2893.8|102
1763044200000|2025-11-13 14:30:00|2901.8|2895.8|2905|2899|2906.5|2900.5|2901|2895|129
1763044500000|2025-11-13 14:35:00|2905.3|2899.3|2905.5|2899.5|2907.5|2901.5|2903.3|2897.3|105
1763044800000|2025-11-13 14:40:00|2905.3|2899.3|2899.5|2893.5|2907.3|2901.3|2897.8|2891.8|117
1763045100000|2025-11-13 14:45:00|2899.3|2893.3|2892.5|2886.5|2902|2896|2891.8|2885.8|137
1763045400000|2025-11-13 14:50:00|2892.3|2886.3|2893|2887|2894.3|2888.3|2889.8|2883.8|147
1763045700000|2025-11-13 14:55:00|2893.3|2887.3|2895.5|2889.5|2895.8|2889.8|2892.8|2886.8|85
1763046000000|2025-11-13 15:00:00|2895.3|2889.3|2895.3|2889.3|2896.8|2890.8|2892.5|2886.5|93
1763046300000|2025-11-13 15:05:00|2895.5|2889.5|2896.8|2890.8|2897|2891|2894.3|2888.3|73
1763046600000|2025-11-13 15:10:00|2896.5|2890.5|2899.8|2893.8|2900.3|2894.3|2896.3|2890.3|73
1763046900000|2025-11-13 15:15:00|2900|2894|2897.5|2891.5|2900.5|2894.5|2897.5|2891.5|64
1763047200000|2025-11-13 15:20:00|2897.8|2891.8|2899.3|2893.3|2899.3|2893.3|2897.3|2891.3|55
1763047500000|2025-11-13 15:25:00|2899|2893|2896.3|2890.3|2899|2893|2895.5|2889.5|56
1763047800000|2025-11-13 15:30:00|2896.5|2890.5|2896|2890|2897.5|2891.5|2895.8|2889.8|43
1763048100000|2025-11-13 15:35:00|2895.8|2889.8|2897.3|2891.3|2898.8|2892.8|2894.8|2888.8|76
1763048400000|2025-11-13 15:40:00|2897|2891|2899.5|2893.5|2899.5|2893.5|2896.8|2890.8|60
1763048700000|2025-11-13 15:45:00|2899.8|2893.8|2899|2893|2900.5|2894.5|2897.8|2891.8|76
1763049000000|2025-11-13 15:50:00|2898.8|2892.8|2901.3|2895.3|2902.8|2896.8|2898.5|2892.5|54
1763049300000|2025-11-13 15:55:00|2901|2895|2904|2898|2904|2898|2899.8|2893.8|67
1763049600000|2025-11-13 16:00:00|2903.8|2897.8|2903.8|2897.8|2905.3|2899.3|2903.3|2897.3|53
1763049900000|2025-11-13 16:05:00|2904|2898|2904.3|2898.3|2905.3|2899.3|2903.5|2897.5|64
1763050200000|2025-11-13 16:10:00|2904|2898|2902.5|2896.5|2904.3|2898.3|2901.8|2895.8|53
1763050500000|2025-11-13 16:15:00|2902.3|2896.3|2900.5|2894.5|2903.5|2897.5|2899.5|2893.5|74
1763050800000|2025-11-13 16:20:00|2900.3|2894.3|2897.8|2891.8|2900.5|2894.5|2894.5|2888.5|93
1763051100000|2025-11-13 16:25:00|2898|2892|2899|2893|2901|2895|2896|2890|150
1763051400000|2025-11-13 16:30:00|2898.8|2892.8|2898.5|2892.5|2899.3|2893.3|2897.3|2891.3|44
1763051700000|2025-11-13 16:35:00|2898|2892|2895.3|2889.3|2898|2892|2895|2889|43
1763052000000|2025-11-13 16:40:00|2895|2889|2894.3|2888.3|2895.5|2889.5|2894|2888|32
1763052300000|2025-11-13 16:45:00|2894.5|2888.5|2894|2888|2895.3|2889.3|2893.3|2887.3|25
1763052600000|2025-11-13 16:50:00|2893.8|2887.8|2891.5|2885.5|2893.8|2887.8|2891.5|2885.5|29
1763052900000|2025-11-13 16:55:00|2891.3|2885.3|2892|2886|2893.8|2887.8|2889.8|2883.8|75
1763053200000|2025-11-13 17:00:00|2892.3|2886.3|2888.8|2882.8|2892.8|2886.8|2887.8|2881.8|37
1763053500000|2025-11-13 17:05:00|2888.5|2882.5|2884.3|2878.3|2888.5|2882.5|2884.3|2878.3|42
1763053800000|2025-11-13 17:10:00|2884|2878|2880.8|2874.8|2884|2878|2879.8|2873.8|71
1763054100000|2025-11-13 17:15:00|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2878.8|2872.8|71
1763054400000|2025-11-13 17:20:00|2881.8|2875.8|2883.3|2877.3|2883.5|2877.5|2881.8|2875.8|16
1763054700000|2025-11-13 17:25:00|2883|2877|2881.5|2875.5|2883|2877|2881|2875|23
1763055000000|2025-11-13 17:30:00|2881.8|2875.8|2882.3|2876.3|2883.3|2877.3|2881|2875|25
1763055300000|2025-11-13 17:35:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2881|2875|26
1763055600000|2025-11-13 17:40:00|2881.8|2875.8|2881.8|2875.8|2882.8|2876.8|2881.5|2875.5|14
1763055900000|2025-11-13 17:45:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|11
1763056200000|2025-11-13 17:50:00|2881.3|2875.3|2883.8|2877.8|2884.5|2878.5|2881.3|2875.3|30
1763056500000|2025-11-13 17:55:00|2883.5|2877.5|2883.8|2877.8|2884|2878|2882.8|2876.8|29
1763056800000|2025-11-13 18:00:00|2884|2878|2883.5|2877.5|2884|2878|2883|2877|11
1763057100000|2025-11-13 18:05:00|2883.3|2877.3|2883.3|2877.3|2883.8|2877.8|2882|2876|13
1763057400000|2025-11-13 18:10:00|2883|2877|2883.8|2877.8|2884.3|2878.3|2883|2877|12
1763057700000|2025-11-13 18:15:00|2884|2878|2882.5|2876.5|2884.3|2878.3|2882.3|2876.3|13
1763058000000|2025-11-13 18:20:00|2882.3|2876.3|2881.8|2875.8|2882.5|2876.5|2881.5|2875.5|11
1763058300000|2025-11-13 18:25:00|2882.3|2876.3|2880.8|2874.8|2882.3|2876.3|2880.5|2874.5|15
1763058600000|2025-11-13 18:30:00|2880.5|2874.5|2877|2871|2880.8|2874.8|2876.9|2870.9|21
1763058900000|2025-11-13 18:35:00|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.5|2870.5|20
1763059200000|2025-11-13 18:40:00|2877.3|2871.3|2877.5|2871.5|2878|2872|2876.5|2870.5|32
1763059500000|2025-11-13 18:45:00|2877.8|2871.8|2878|2872|2879|2873|2877.5|2871.5|26
1763059800000|2025-11-13 18:50:00|2878.3|2872.3|2880.3|2874.3|2881.5|2875.5|2878|2872|58
1763060100000|2025-11-13 18:55:00|2887.3|2867.3|2886.5|2866.5|2887.3|2867.3|2886.5|2866.5|3
1763082000000|2025-11-14 01:00:00|2883.4|2877.4|2882.5|2876.5|2883.6|2877.6|2880.9|2874.9|55
1763082300000|2025-11-14 01:05:00|2883.3|2877.3|2880.8|2874.8|2884.5|2878.5|2880.1|2874.1|102
1763082600000|2025-11-14 01:10:00|2880.5|2874.5|2880|2874|2880.5|2874.5|2877|2871|112
1763082900000|2025-11-14 01:15:00|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2878.3|2872.3|103
1763083200000|2025-11-14 01:20:00|2879.3|2873.3|2876.8|2870.8|2879.3|2873.3|2875.5|2869.5|79
1763083500000|2025-11-14 01:25:00|2877|2871|2877.5|2871.5|2878.3|2872.3|2876.5|2870.5|58
1763083800000|2025-11-14 01:30:00|2877.3|2871.3|2879|2873|2880.8|2874.8|2877.3|2871.3|71
1763084100000|2025-11-14 01:35:00|2879.3|2873.3|2882|2876|2882|2876|2878.8|2872.8|61
1763084400000|2025-11-14 01:40:00|2881.8|2875.8|2881.5|2875.5|2883.5|2877.5|2881|2875|82
1763084700000|2025-11-14 01:45:00|2881.8|2875.8|2881.5|2875.5|2882.5|2876.5|2881|2875|67
1763085000000|2025-11-14 01:50:00|2881.8|2875.8|2883.8|2877.8|2884.3|2878.3|2881.5|2875.5|63
1763085300000|2025-11-14 01:55:00|2883.5|2877.5|2884.3|2878.3|2885.5|2879.5|2883.5|2877.5|69
1763085600000|2025-11-14 02:00:00|2884|2878|2886|2880|2886.3|2880.3|2882.3|2876.3|65
1763085900000|2025-11-14 02:05:00|2885.8|2879.8|2881.5|2875.5|2885.8|2879.8|2881.5|2875.5|50
1763086200000|2025-11-14 02:10:00|2881.8|2875.8|2883.8|2877.8|2884.8|2878.8|2881.3|2875.3|53
1763086500000|2025-11-14 02:15:00|2884|2878|2883|2877|2884.3|2878.3|2883|2877|28
1763086800000|2025-11-14 02:20:00|2883.3|2877.3|2883|2877|2883.5|2877.5|2883|2877|14
1763087100000|2025-11-14 02:25:00|2883.3|2877.3|2883|2877|2883.5|2877.5|2883|2877|16
1763087400000|2025-11-14 02:30:00|2883.3|2877.3|2882.5|2876.5|2886.5|2880.5|2882.5|2876.5|76
1763087700000|2025-11-14 02:35:00|2882.3|2876.3|2882|2876|2882.8|2876.8|2880.5|2874.5|36
1763088000000|2025-11-14 02:40:00|2881.8|2875.8|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|29
1763088300000|2025-11-14 02:45:00|2882.8|2876.8|2880.3|2874.3|2883.3|2877.3|2880.3|2874.3|31
1763088600000|2025-11-14 02:50:00|2880.5|2874.5|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|52
1763088900000|2025-11-14 02:55:00|2880.3|2874.3|2876.5|2870.5|2881.3|2875.3|2876.5|2870.5|49
1763089200000|2025-11-14 03:00:00|2876.3|2870.3|2870.5|2864.5|2876.3|2870.3|2870.3|2864.3|67
1763089500000|2025-11-14 03:05:00|2870.3|2864.3|2870.8|2864.8|2871.3|2865.3|2869.5|2863.5|99
1763089800000|2025-11-14 03:10:00|2871|2865|2872|2866|2874|2868|2871|2865|70
1763090100000|2025-11-14 03:15:00|2872.3|2866.3|2872.8|2866.8|2873.5|2867.5|2871.8|2865.8|44
1763090400000|2025-11-14 03:20:00|2872.5|2866.5|2873.5|2867.5|2873.8|2867.8|2870.3|2864.3|68
1763090700000|2025-11-14 03:25:00|2873.3|2867.3|2878|2863|2878.5|2868.8|2873|2862.5|47
1763091000000|2025-11-14 03:30:00|2878.5|2863.5|2875|2869|2879.5|2869|2873.5|2863.5|22
1763091300000|2025-11-14 03:35:00|2874.8|2868.8|2875.5|2869.5|2876.5|2870.5|2874.3|2868.3|29
1763091600000|2025-11-14 03:40:00|2875.3|2869.3|2876|2870|2876.3|2870.3|2875.3|2869.3|18
1763091900000|2025-11-14 03:45:00|2875.8|2869.8|2876|2870|2876.5|2870.5|2875.8|2869.8|16
1763092200000|2025-11-14 03:50:00|2875.8|2869.8|2875.3|2869.3|2876|2870|2875|2869|21
1763092500000|2025-11-14 03:55:00|2875.5|2869.5|2876|2870|2876.5|2870.5|2875.3|2869.3|27
1763092800000|2025-11-14 04:00:00|2875.8|2869.8|2876|2870|2876.5|2870.5|2875|2869|22
1763093100000|2025-11-14 04:05:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|22
1763093400000|2025-11-14 04:10:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|10
1763093700000|2025-11-14 04:15:00|2875.3|2869.3|2875.8|2869.8|2876|2870|2875.3|2869.3|19
1763094000000|2025-11-14 04:20:00|2876|2870|2875.5|2869.5|2876|2870|2875.3|2869.3|11
1763094300000|2025-11-14 04:25:00|2875.3|2869.3|2875.5|2869.5|2877.3|2871.3|2875|2869|29
1763094600000|2025-11-14 04:30:00|2875.3|2869.3|2876|2870|2876|2870|2875|2869|10
1763094900000|2025-11-14 04:35:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875|2869|8
1763095200000|2025-11-14 04:40:00|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|7
1763095500000|2025-11-14 04:45:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|6
1763095800000|2025-11-14 04:50:00|2876|2870|2875.5|2869.5|2876|2870|2875.3|2869.3|5
1763096100000|2025-11-14 04:55:00|2875.8|2869.8|2875.5|2869.5|2876|2870|2875.5|2869.5|8
1763096400000|2025-11-14 05:00:00|2875.3|2869.3|2872.5|2866.5|2875.3|2869.3|2872.5|2866.5|20
1763096700000|2025-11-14 05:05:00|2872.3|2866.3|2869.8|2863.8|2873|2867|2869.8|2863.8|36
1763097000000|2025-11-14 05:10:00|2870|2864|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|7
1763097300000|2025-11-14 05:15:00|2869.3|2863.3|2869.5|2863.5|2869.8|2863.8|2868.8|2862.8|27
1763097600000|2025-11-14 05:20:00|2869.3|2863.3|2870.5|2864.5|2870.5|2864.5|2868.5|2862.5|27
1763097900000|2025-11-14 05:25:00|2870.8|2864.8|2875|2860|2875|2864.8|2870.5|2860|15
1763098200000|2025-11-14 05:30:00|2874.8|2859.8|2870|2864|2875.5|2864.5|2868.5|2858|71
1763098500000|2025-11-14 05:35:00|2870.3|2864.3|2870.5|2864.5|2870.8|2864.8|2869.8|2863.8|50
1763098800000|2025-11-14 05:40:00|2870.8|2864.8|2870|2864|2872.5|2866.5|2869.8|2863.8|47
1763099100000|2025-11-14 05:45:00|2870.3|2864.3|2870|2864|2871|2865|2869|2863|52
1763099400000|2025-11-14 05:50:00|2870.3|2864.3|2870|2864|2870.5|2864.5|2868.3|2862.3|33
1763099700000|2025-11-14 05:55:00|2869.8|2863.8|2869.8|2863.8|2870.5|2864.5|2869.3|2863.3|28
1763100000000|2025-11-14 06:00:00|2870|2864|2871.8|2865.8|2872.3|2866.3|2869.8|2863.8|51
1763100300000|2025-11-14 06:05:00|2872|2866|2873.5|2867.5|2874.5|2868.5|2872|2866|51
1763100600000|2025-11-14 06:10:00|2873.3|2867.3|2874.3|2868.3|2875.5|2869.5|2873.3|2867.3|46
1763100900000|2025-11-14 06:15:00|2874|2868|2872|2866|2874|2868|2871|2865|46
1763101200000|2025-11-14 06:20:00|2871.8|2865.8|2870|2864|2871.8|2865.8|2869.5|2863.5|32
1763101500000|2025-11-14 06:25:00|2870.3|2864.3|2867|2861|2870.5|2864.5|2866.5|2860.5|46
1763101800000|2025-11-14 06:30:00|2867.3|2861.3|2864.8|2858.8|2868.5|2862.5|2862.8|2856.8|84
1763102100000|2025-11-14 06:35:00|2864.5|2858.5|2862.3|2856.3|2864.5|2858.5|2861.8|2855.8|55
1763102400000|2025-11-14 06:40:00|2862|2856|2864.3|2858.3|2864.3|2858.3|2862|2856|39
1763102700000|2025-11-14 06:45:00|2864|2858|2862|2856|2864.3|2858.3|2861|2855|46
1763103000000|2025-11-14 06:50:00|2861.8|2855.8|2862.3|2856.3|2862.8|2856.8|2860.8|2854.8|63
1763103300000|2025-11-14 06:55:00|2862|2856|2868|2853|2868|2857.8|2862|2853|38
1763103600000|2025-11-14 07:00:00|2867.5|2852.5|2863|2857|2868.3|2858.3|2863|2852.5|27
1763103900000|2025-11-14 07:05:00|2863.3|2857.3|2864.3|2858.3|2865|2859|2863|2857|24
1763104200000|2025-11-14 07:10:00|2864.5|2858.5|2866.3|2860.3|2867.3|2861.3|2863.8|2857.8|58
1763104500000|2025-11-14 07:15:00|2866|2860|2863.8|2857.8|2867|2861|2863|2857|47
1763104800000|2025-11-14 07:20:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863|2857|30
1763105100000|2025-11-14 07:25:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863|2857|33
1763105400000|2025-11-14 07:30:00|2864|2858|2865.8|2859.8|2865.8|2859.8|2863.3|2857.3|31
1763105700000|2025-11-14 07:35:00|2865.5|2859.5|2865.3|2859.3|2866|2860|2864|2858|51
1763106000000|2025-11-14 07:40:00|2865|2859|2866.8|2860.8|2867.3|2861.3|2865|2859|35
1763106300000|2025-11-14 07:45:00|2866.5|2860.5|2865.8|2859.8|2866.8|2860.8|2865.8|2859.8|24
1763106600000|2025-11-14 07:50:00|2866|2860|2866.8|2860.8|2867.3|2861.3|2866|2860|18
1763106900000|2025-11-14 07:55:00|2867.3|2861.3|2867.5|2861.5|2868.5|2862.5|2867|2861|34
1763107200000|2025-11-14 08:00:00|2867.8|2861.8|2860|2854|2867.8|2861.8|2859.5|2853.5|123
1763107500000|2025-11-14 08:05:00|2859.4|2853.4|2859.8|2853.8|2859.8|2853.8|2856.8|2850.8|65
1763107800000|2025-11-14 08:10:00|2859.3|2853.3|2859|2853|2860.5|2854.5|2858.5|2852.5|56
1763108100000|2025-11-14 08:15:00|2858.8|2852.8|2852.3|2846.3|2859.3|2853.3|2851.5|2845.5|81
1763108400000|2025-11-14 08:20:00|2852|2846|2851.8|2845.8|2852.3|2846.3|2848.4|2842.4|110
1763108700000|2025-11-14 08:25:00|2851.5|2845.5|2853.3|2847.3|2853.8|2847.8|2850|2844|51
1763109000000|2025-11-14 08:30:00|2853.5|2847.5|2856.3|2850.3|2856.3|2850.3|2853.3|2847.3|63
1763109300000|2025-11-14 08:35:00|2856.8|2850.8|2857.3|2851.3|2858.3|2852.3|2856|2850|45
1763109600000|2025-11-14 08:40:00|2857|2851|2857.5|2851.5|2858.3|2852.3|2855.8|2849.8|54
1763109900000|2025-11-14 08:45:00|2857.3|2851.3|2858.3|2852.3|2858.3|2852.3|2856.8|2850.8|49
1763110200000|2025-11-14 08:50:00|2858|2852|2859|2853|2859.5|2853.5|2858|2852|31
1763110500000|2025-11-14 08:55:00|2858.8|2852.8|2856.3|2850.3|2858.8|2852.8|2855.8|2849.8|24
1763110800000|2025-11-14 09:00:00|2856|2850|2857|2851|2857.8|2851.8|2855.3|2849.3|39
1763111100000|2025-11-14 09:05:00|2857.3|2851.3|2858.8|2852.8|2859.3|2853.3|2855.3|2849.3|48
1763111400000|2025-11-14 09:10:00|2858.5|2852.5|2857.5|2851.5|2858.8|2852.8|2856.8|2850.8|47
1763111700000|2025-11-14 09:15:00|2857.3|2851.3|2857|2851|2859|2853|2856.8|2850.8|32
1763112000000|2025-11-14 09:20:00|2857.3|2851.3|2859|2853|2859|2853|2857|2851|35
1763112300000|2025-11-14 09:25:00|2858.8|2852.8|2859.3|2853.3|2859.8|2853.8|2857.3|2851.3|30
1763112600000|2025-11-14 09:30:00|2859|2853|2856|2850|2859|2853|2855.8|2849.8|27
1763112900000|2025-11-14 09:35:00|2856.3|2850.3|2857|2851|2857.8|2851.8|2855.8|2849.8|31
1763113200000|2025-11-14 09:40:00|2857.3|2851.3|2859|2853|2859.8|2853.8|2856.8|2850.8|32
1763113500000|2025-11-14 09:45:00|2858.8|2852.8|2859.3|2853.3|2860.3|2854.3|2858.8|2852.8|27
1763113800000|2025-11-14 09:50:00|2859|2853|2856.8|2850.8|2859.5|2853.5|2856.5|2850.5|26
1763114100000|2025-11-14 09:55:00|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2855.5|2849.5|20
1763114400000|2025-11-14 10:00:00|2856|2850|2857.3|2851.3|2858.3|2852.3|2855.8|2849.8|26
1763114700000|2025-11-14 10:05:00|2857|2851|2858.8|2852.8|2858.8|2852.8|2857|2851|30
1763115000000|2025-11-14 10:10:00|2858.3|2852.3|2858.3|2852.3|2860.3|2854.3|2858|2852|34
1763115300000|2025-11-14 10:15:00|2858.5|2852.5|2859.5|2853.5|2860.8|2854.8|2858.5|2852.5|15
1763115600000|2025-11-14 10:20:00|2859.3|2853.3|2859.8|2853.8|2860.8|2854.8|2859.3|2853.3|35
1763115900000|2025-11-14 10:25:00|2860|2854|2858.3|2852.3|2860.3|2854.3|2858.3|2852.3|17
1763116200000|2025-11-14 10:30:00|2858|2852|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|12
1763116500000|2025-11-14 10:35:00|2858|2852|2858.8|2852.8|2859|2853|2857.3|2851.3|12
1763116800000|2025-11-14 10:40:00|2858.5|2852.5|2858.8|2852.8|2859.3|2853.3|2858.3|2852.3|16
1763117100000|2025-11-14 10:45:00|2859|2853|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|12
1763117400000|2025-11-14 10:50:00|2859.8|2853.8|2857.8|2851.8|2860.5|2854.5|2857.8|2851.8|35
1763117700000|2025-11-14 10:55:00|2857.5|2851.5|2856.8|2850.8|2857.8|2851.8|2856.5|2850.5|26
1763118000000|2025-11-14 11:00:00|2857.3|2851.3|2856|2850|2857.3|2851.3|2855.8|2849.8|21
1763118300000|2025-11-14 11:05:00|2855.8|2849.8|2855.3|2849.3|2856|2850|2854.5|2848.5|36
1763118600000|2025-11-14 11:10:00|2855.5|2849.5|2854.8|2848.8|2855.8|2849.8|2854.3|2848.3|18
1763118900000|2025-11-14 11:15:00|2854.5|2848.5|2854|2848|2854.5|2848.5|2851.3|2845.3|37
1763119200000|2025-11-14 11:20:00|2854.3|2848.3|2855|2849|2855.3|2849.3|2853.3|2847.3|27
1763119500000|2025-11-14 11:25:00|2854.8|2848.8|2854.3|2848.3|2855|2849|2853.3|2847.3|19
1763119800000|2025-11-14 11:30:00|2853.8|2847.8|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|23
1763120100000|2025-11-14 11:35:00|2852.5|2846.5|2849.5|2843.5|2852.5|2846.5|2848.8|2842.8|25
1763120400000|2025-11-14 11:40:00|2849.8|2843.8|2848.3|2842.3|2850|2844|2848.3|2842.3|31
1763120700000|2025-11-14 11:45:00|2848.5|2842.5|2845.3|2839.3|2848.5|2842.5|2844.5|2838.5|58
1763121000000|2025-11-14 11:50:00|2845.5|2839.5|2844.3|2838.3|2846|2840|2844.3|2838.3|40
1763121300000|2025-11-14 11:55:00|2844.5|2838.5|2846.8|2840.8|2846.8|2840.8|2844.5|2838.5|49
1763121600000|2025-11-14 12:00:00|2847|2841|2847.8|2841.8|2849.3|2843.3|2847|2841|56
1763121900000|2025-11-14 12:05:00|2847.5|2841.5|2850|2844|2851|2845|2847.3|2841.3|43
1763122200000|2025-11-14 12:10:00|2849.8|2843.8|2848|2842|2850.3|2844.3|2847.5|2841.5|55
1763122500000|2025-11-14 12:15:00|2848.3|2842.3|2848.8|2842.8|2849.3|2843.3|2847.8|2841.8|38
1763122800000|2025-11-14 12:20:00|2848.5|2842.5|2847.5|2841.5|2871|2851|2847.3|2841.3|38
1763123100000|2025-11-14 12:25:00|2847.3|2841.3|2847.3|2841.3|2848.3|2842.3|2846.5|2840.5|30
1763123400000|2025-11-14 12:30:00|2847|2841|2848.8|2842.8|2850.3|2844.3|2847|2841|48
1763123700000|2025-11-14 12:35:00|2848.5|2842.5|2849.8|2843.8|2850|2844|2848.5|2842.5|14
1763124000000|2025-11-14 12:40:00|2850|2844|2853.3|2847.3|2853.3|2847.3|2850|2844|70
1763124300000|2025-11-14 12:45:00|2853|2847|2854|2848|2855|2849|2851.8|2845.8|52
1763124600000|2025-11-14 12:50:00|2854.3|2848.3|2857.8|2851.8|2858|2852|2852.5|2846.5|63
1763124900000|2025-11-14 12:55:00|2857.5|2851.5|2858.5|2852.5|2860.8|2854.8|2856.8|2850.8|108
1763125200000|2025-11-14 13:00:00|2858|2852|2850|2844|2858.1|2852.1|2850|2844|155
1763125500000|2025-11-14 13:05:00|2849.8|2843.8|2847.5|2841.5|2852.3|2846.3|2847.3|2841.3|93
1763125800000|2025-11-14 13:10:00|2847.8|2841.8|2846.3|2840.3|2848.8|2842.8|2844.5|2838.5|106
1763126100000|2025-11-14 13:15:00|2846.5|2840.5|2843.3|2837.3|2847.3|2841.3|2843.3|2837.3|82
1763126400000|2025-11-14 13:20:00|2842.8|2836.8|2844|2838|2845.3|2839.3|2841.3|2835.3|94
1763126700000|2025-11-14 13:25:00|2844.3|2838.3|2843.8|2837.8|2846.3|2840.3|2842.3|2836.3|119
1763127000000|2025-11-14 13:30:00|2843.5|2837.5|2847.3|2841.3|2848.3|2842.3|2842.8|2836.8|71
1763127300000|2025-11-14 13:35:00|2846.8|2840.8|2846.5|2840.5|2850.5|2844.5|2845|2839|107
1763127600000|2025-11-14 13:40:00|2846.3|2840.3|2847.8|2841.8|2847.8|2841.8|2844|2838|85
1763127900000|2025-11-14 13:45:00|2847.5|2841.5|2846.3|2840.3|2849.3|2843.3|2846|2840|69
1763128200000|2025-11-14 13:50:00|2846|2840|2850.3|2844.3|2850.8|2844.8|2844.5|2838.5|91
1763128500000|2025-11-14 13:55:00|2850|2844|2849.5|2843.5|2851.8|2845.8|2848.5|2842.5|84
1763128800000|2025-11-14 14:00:00|2849|2843|2845.8|2839.8|2849.3|2843.3|2843.5|2837.5|105
1763129100000|2025-11-14 14:05:00|2846|2840|2843.3|2837.3|2848|2842|2842.3|2836.3|111
1763129400000|2025-11-14 14:10:00|2843|2837|2842.5|2836.5|2845|2839|2842|2836|104
1763129700000|2025-11-14 14:15:00|2842.3|2836.3|2845.3|2839.3|2846|2840|2841.5|2835.5|86
1763130000000|2025-11-14 14:20:00|2845.5|2839.5|2845|2839|2846.3|2840.3|2843.5|2837.5|66
1763130300000|2025-11-14 14:25:00|2844.8|2838.8|2842|2836|2845.8|2839.8|2841.5|2835.5|63
1763130600000|2025-11-14 14:30:00|2841.5|2835.5|2840|2834|2844.8|2838.8|2838.3|2832.3|134
1763130900000|2025-11-14 14:35:00|2839.8|2833.8|2849|2843|2851|2845|2839.5|2833.5|162
1763131200000|2025-11-14 14:40:00|2849.3|2843.3|2850.3|2844.3|2850.5|2844.5|2845.9|2839.9|126
1763131500000|2025-11-14 14:45:00|2850.5|2844.5|2848.8|2842.8|2852.4|2846.4|2848.3|2842.3|117
1763131800000|2025-11-14 14:50:00|2848.5|2842.5|2848.8|2842.8|2849.3|2843.3|2846.3|2840.3|135
1763132100000|2025-11-14 14:55:00|2848.5|2842.5|2851.5|2845.5|2852.5|2846.5|2848|2842|102
1763132400000|2025-11-14 15:00:00|2851.8|2845.8|2849|2843|2851.8|2845.8|2847.5|2841.5|118
1763132700000|2025-11-14 15:05:00|2848.8|2842.8|2850|2844|2850.3|2844.3|2846.8|2840.8|79
1763133000000|2025-11-14 15:10:00|2849.8|2843.8|2851|2845|2852.8|2846.8|2849.3|2843.3|84
1763133300000|2025-11-14 15:15:00|2851.3|2845.3|2852.5|2846.5|2853|2847|2850.3|2844.3|100
1763133600000|2025-11-14 15:20:00|2852.3|2846.3|2851.8|2845.8|2853.8|2847.8|2850.5|2844.5|114
1763133900000|2025-11-14 15:25:00|2851.5|2845.5|2853.3|2847.3|2853.5|2847.5|2849.8|2843.8|101
1763134200000|2025-11-14 15:30:00|2853|2847|2852.3|2846.3|2855.5|2849.5|2849.8|2843.8|116
1763134500000|2025-11-14 15:35:00|2852|2846|2855.3|2849.3|2855.3|2849.3|2850.5|2844.5|56
1763134800000|2025-11-14 15:40:00|2855.5|2849.5|2855.5|2849.5|2856.3|2850.3|2853|2847|64
1763135100000|2025-11-14 15:45:00|2855.3|2849.3|2858.3|2852.3|2858.3|2852.3|2855.3|2849.3|34